堤維西 (1522)-凱基-站前券商分點個股進出

台股 » 個股 » 堤維西 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

堤維西

(1522)

可現股當沖

股價
48.60
漲跌
▲0.40
漲幅
+0.83%
成交量
3,019張
產業
上市汽車類股▲0.15%
257人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

堤維西 (1522)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5.1	48.61	3.1	49.53	48.60	2.1	7,903	0.03%
2024/04/25	1	48.45	4	48.59	48.20	-3	7,868	-0.04%
2024/04/24	1.1	48.63	7	48.75	48.85	-5.9	7,856	-0.07%
2024/04/22	1.1	48.68	10	49.90	48.25	-8.9	7,851	-0.11%
2024/04/19	5.2	50.08	0	0.00	49.80	5.2	7,840	0.07%
2024/04/18	1	51.60	5	51.80	51.10	-4	7,814	-0.05%
2024/04/17	0.1	52.05	0	0.00	51.30	0.1	7,841	0.00%
2024/04/16	2.1	52.60	6	51.43	51.70	-3.9	7,823	-0.05%
2024/04/15	15	55.05	8.4	54.78	54.00	6.6	7,778	0.08%
2024/04/12	2.3	54.14	4.1	53.61	53.90	-1.9	7,721	-0.02%
2024/04/11	13	54.45	14.1	54.53	53.70	-1.1	7,667	-0.01%
2024/04/10	3.5	57.24	13	57.45	57.50	-9.5	7,571	-0.13%
2024/04/09	18.4	59.37	6.1	59.87	58.20	12.3	7,511	0.16%
2024/04/08	19	59.52	22	59.15	59.50	-3	7,445	-0.04%
2024/04/03	2	58.75	4	59.33	58.50	-2	7,389	-0.03%
2024/04/02	95	59.72	80.1	59.72	59.10	14.9	7,308	0.20%
2024/04/01	54	57.51	56.8	57.19	59.40	-2.8	6,949	-0.04%
2024/03/29	20.8	53.44	33.1	53.19	54.00	-12.3	6,696	-0.18%
2024/03/28	51.2	52.88	54.9	53.03	54.00	-3.7	6,600	-0.06%
2024/03/27	14	51.37	9.1	51.59	52.10	4.9	6,312	0.08%
2024/03/26	7.3	50.94	34.3	50.93	50.20	-27	6,218	-0.43%
2024/03/25	23	50.67	10	50.77	51.00	13	6,160	0.21%
2024/03/22	3	48.85	4	49.78	49.80	-1	6,120	-0.02%
2024/03/21	5	49.71	5	49.98	49.65	0	6,135	0.00%
2024/03/20	5.1	50.08	4	50.05	50.10	1.1	6,197	0.02%
2024/03/19	11.1	49.96	16	50.22	50.70	-4.9	6,192	-0.08%
2024/03/18	27.1	49.49	42.1	49.53	50.40	-15	6,162	-0.24%
2024/03/15	29.1	47.04	37	46.80	46.60	-7.9	6,013	-0.13%
2024/03/14	2.2	46.90	2.1	46.94	46.35	0.1	6,033	0.00%
2024/03/13	19.1	46.55	18	46.88	46.35	1.1	6,331	0.02%
2024/03/12	25.3	47.74	22.3	47.74	47.50	3	7,073	0.04%
2024/03/11	2	45.25	1	44.65	44.75	1	7,350	0.01%
2024/03/08	8	45.44	23	45.54	44.30	-15	7,473	-0.20%
2024/03/07	6.7	47.20	20	46.46	46.05	-13.3	7,414	-0.18%
2024/03/06	24.2	48.52	24.1	49.46	48.35	0.1	7,353	0.00%
2024/03/05	35.4	49.49	26.1	49.73	48.60	9.3	7,268	0.13%
2024/03/04	29.1	50.84	7	50.73	51.20	22.1	7,067	0.31%
2024/03/01	118	50.78	121.1	51.11	50.80	-3.1	6,962	-0.04%	大買/大賣/
2024/02/29	191.1	51.03	119	50.73	50.60	72.1	6,742	1.07%	大買/大賣/
2024/02/27	7	47.44	16.1	49.95	50.50	-9.1	5,591	-0.16%
2024/02/26	9	45.69	9.1	45.85	45.95	-0.1	5,250	0.00%
2024/02/23	0.1	44.30	1.2	45.01	44.20	-1.1	5,132	-0.02%
2024/02/22	0.1	45.00	4.2	44.91	45.00	-4.1	5,124	-0.08%
2024/02/21	0.4	43.85	3	44.00	43.90	-2.7	5,088	-0.05%
2024/02/20	9.1	44.47	11.2	44.39	43.55	-2.2	5,114	-0.04%
2024/02/19	8.1	44.00	7.1	44.08	44.20	1	5,047	0.02%
2024/02/16	8	43.91	69.3	44.00	43.05	-61.3	5,025	-1.22%
2024/02/15	0	0.00	22.4	42.35	42.40	-22.4	4,997	-0.45%
2024/02/05	0	0.00	10	40.05	40.05	-10	5,038	-0.20%
2024/02/02	5	39.70	0	0.00	39.70	5	5,086	0.10%
2024/01/31	0.1	39.25	5	39.25	39.40	-4.9	5,344	-0.09%
2024/01/30	0.1	39.25	1	39.30	39.20	-0.9	5,348	-0.02%
2024/01/29	0	0.00	0	39.20	39.25	0	5,355	0.00%
2024/01/26	11	38.99	1	39.00	39.00	10	5,365	0.19%
2024/01/25	5.1	39.14	0.1	39.30	38.85	5	5,359	0.09%
2024/01/23	0.1	37.85	0	0.00	37.70	0.1	5,372	0.00%
2024/01/18	0	0.00	2	37.20	37.05	-2	5,447	-0.04%
2024/01/17	7.1	37.47	1	37.60	37.35	6.1	5,556	0.11%
2024/01/16	1	38.20	12.3	38.20	38.15	-11.3	5,598	-0.20%
2024/01/15	2	38.40	0	0.00	38.35	2	5,613	0.04%
2024/01/12	1	38.25	0	0.00	38.20	1	5,669	0.02%
2024/01/10	0	0.00	1	39.65	39.45	-1	5,728	-0.02%
2024/01/08	0.1	39.60	0	0.00	39.30	0.1	5,859	0.00%
2024/01/05	1	39.85	2	39.90	39.80	-1	5,936	-0.02%
2024/01/03	0	0.00	10.2	40.51	40.65	-10.2	6,192	-0.16%
2024/01/02	18	40.70	9	40.54	40.40	9	6,274	0.14%
2023/12/29	46	40.52	6.2	40.47	40.50	39.8	6,383	0.62%
2023/12/28	0.3	39.90	30	39.90	39.75	-29.7	6,418	-0.46%
2023/12/27	2	39.98	0	0.00	39.75	2	6,637	0.03%
2023/12/26	0.2	40.20	1	40.10	40.00	-0.8	6,772	-0.01%
2023/12/25	5	39.84	0	0.00	39.80	5	6,864	0.07%
2023/12/22	0	0.00	6	40.77	40.30	-6	7,065	-0.08%
2023/12/21	1.3	41.06	2	41.50	41.00	-0.7	7,860	-0.01%
2023/12/20	2	41.95	3	42.03	41.95	-1	7,983	-0.01%
2023/12/19	0	0.00	6	42.28	42.05	-6	8,121	-0.07%
2023/12/18	6	42.98	11	42.92	42.50	-5	8,365	-0.06%
2023/12/15	4	43.91	15.1	44.10	43.45	-11.1	8,561	-0.13%
2023/12/14	40	44.08	14	43.78	43.80	26	9,092	0.29%
2023/12/13	0.1	43.80	6	43.54	43.80	-5.9	9,355	-0.06%
2023/12/12	15	42.66	18	42.59	42.65	-3	9,845	-0.03%
2023/12/11	9	42.88	9	42.93	42.55	0	11,653	0.00%
2023/12/08	97	43.82	95	43.84	43.15	2	12,678	0.02%
2023/12/07	523.1	45.00	535	45.50	42.70	-11.9	13,114	-0.09%	大買/大賣/
2023/12/06	32	43.23	75.2	42.17	43.95	-43.2	12,484	-0.35%
2023/12/05	68.2	41.39	46.1	41.60	41.40	22.1	12,183	0.18%
2023/12/04	25	41.13	1.2	40.77	40.65	23.8	12,092	0.20%
2023/12/01	0	0.00	9.4	40.32	40.85	-9.4	12,111	-0.08%
2023/11/30	1.3	39.80	0	0.00	39.65	1.3	12,083	0.01%
2023/11/29	0	0.00	1	40.15	40.10	-1	12,172	-0.01%
2023/11/28	1	39.60	9	39.77	40.00	-8	12,420	-0.06%
2023/11/27	3	39.32	0	0.00	39.05	3	12,580	0.02%
2023/11/24	1	40.05	2	40.00	40.00	-1	12,576	-0.01%
2023/11/22	11.1	40.20	16.1	40.18	40.10	-5	12,555	-0.04%
2023/11/21	7.2	40.22	2	40.38	40.15	5.2	12,510	0.04%
2023/11/20	2	40.23	3.1	40.62	40.60	-1.1	12,452	-0.01%
2023/11/17	7	39.91	14	39.94	40.30	-7	12,339	-0.06%
2023/11/16	2	39.58	19.1	39.75	39.75	-17.1	12,255	-0.14%
2023/11/15	114.4	39.24	12	39.48	39.05	102.4	12,160	0.84%	大買/鉅額交易
2023/11/14	19	39.23	60	39.28	39.40	-41	12,066	-0.34%
2023/11/13	8	38.76	4	38.84	38.80	4	11,913	0.03%
2023/11/10	34	37.48	2	37.35	36.95	32	11,746	0.27%
2023/11/09	35	38.41	5	38.48	38.25	30	11,680	0.26%
2023/11/07	1	38.10	0	0.00	38.05	1	11,433	0.01%
2023/11/06	2	38.30	0	0.00	38.35	2	11,441	0.02%
2023/11/03	0	0.00	2	38.25	38.35	-2	11,445	-0.02%
2023/11/02	10	38.20	10	38.43	38.50	0	11,434	0.00%
2023/11/01	5	37.60	5	37.70	37.85	0	11,417	0.00%
2023/10/31	1	38.75	6	37.63	37.40	-5	11,407	-0.04%
2023/10/30	0	0.00	1	38.45	38.55	-1	11,363	-0.01%
2023/10/26	13	39.22	10	39.18	39.15	3	11,361	0.03%
2023/10/25	30.1	40.32	31.1	40.07	39.85	-1	11,416	-0.01%
2023/10/24	6	38.59	19.6	38.96	39.45	-13.6	11,554	-0.12%
2023/10/23	15.2	38.98	10	38.88	38.70	5.2	11,558	0.04%
2023/10/20	4	38.80	0	0.00	38.60	4	11,551	0.03%
2023/10/19	13	40.30	18.1	39.89	39.95	-5.1	11,525	-0.04%
2023/10/18	2	40.50	14.3	40.40	40.45	-12.3	11,481	-0.11%
2023/10/17	8	41.21	7	41.05	40.55	1	11,531	0.01%
2023/10/16	2	41.63	33	41.11	41.70	-31	11,521	-0.27%
2023/10/13	10	42.09	13.2	42.30	42.30	-3.2	11,537	-0.03%
2023/10/12	36	41.41	33	41.20	41.80	3	11,493	0.03%
2023/10/11	25.2	42.52	31	43.46	42.35	-5.8	11,304	-0.05%
2023/10/06	25	43.12	6.1	43.32	43.15	18.9	11,264	0.17%
2023/10/05	14.3	43.36	14	43.64	42.90	0.3	11,202	0.00%
2023/10/04	2	42.90	12	43.13	42.85	-10	11,200	-0.09%
2023/10/03	67	43.54	101.3	44.25	43.30	-34.3	11,160	-0.31%	大賣/
2023/10/02	23	43.95	35.2	43.75	44.00	-12.2	10,964	-0.11%
2023/09/28	58	43.64	5	43.59	43.60	53	10,853	0.49%
2023/09/27	6.6	42.67	37	42.95	43.50	-30.4	10,960	-0.28%
2023/09/26	231.3	43.73	228	44.36	43.00	3.3	11,047	0.03%	大買/大賣/
2023/09/25	14	44.11	30	44.15	44.30	-16	10,301	-0.16%
2023/09/22	50	43.36	87	42.64	43.50	-37	10,247	-0.36%
2023/09/21	24.1	43.33	38	43.59	43.20	-13.9	10,155	-0.14%
2023/09/20	128.1	43.31	150.3	43.76	43.15	-22.2	10,028	-0.22%	大買/大賣/
2023/09/19	154.3	43.94	476	44.77	43.65	-321.7	9,870	-3.26%	大買/大賣/鉅額交易
2023/09/18	478	44.19	99	43.97	44.10	379	9,414	4.03%	大買/鉅額交易
2023/09/15	155	42.76	93	42.94	43.75	62	9,142	0.68%	大買/
2023/09/14	847.1	43.42	878	43.54	42.85	-30.9	8,666	-0.36%	大買/大賣/
2023/09/13	101	41.38	182	41.63	42.65	-81	6,980	-1.16%	大買/大賣/
2023/09/12	194	37.07	224.9	37.63	38.80	-30.9	6,287	-0.49%	大買/大賣/
2023/09/11	74.1	35.54	122	35.67	35.30	-47.9	6,026	-0.79%	大賣/
2023/09/08	146	35.05	24	34.94	35.05	122	7,035	1.73%	大買/鉅額交易
2023/09/07	86	34.76	13	34.73	34.85	73	7,362	0.99%
2023/09/06	37	34.61	12	34.43	34.35	25	7,402	0.34%
2023/09/05	19	34.28	16	34.37	34.50	3	7,365	0.04%
2023/09/04	57	34.14	26	33.89	34.35	31	7,385	0.42%
2023/09/01	104	34.38	95.2	34.43	34.15	8.8	7,276	0.12%	大買/
2023/08/31	32.1	33.78	40	34.00	34.30	-7.9	7,010	-0.11%
2023/08/30	8	32.13	1	31.90	32.10	7	6,832	0.10%
2023/08/28	10.1	30.58	10	30.46	30.35	0.1	6,802	0.00%
2023/08/25	0	31.15	16.9	30.87	31.35	-16.9	6,780	-0.25%
2023/08/24	7	30.87	5	30.81	30.65	2	6,760	0.03%
2023/08/23	0	0.00	0	30.75	30.85	0	6,756	0.00%
2023/08/22	6	30.53	17	30.53	30.50	-11	6,764	-0.16%
2023/08/18	0.1	31.00	0	0.00	30.90	0.1	6,776	0.00%
2023/08/17	5	31.14	0	0.00	31.20	5	6,811	0.07%
2023/08/15	0	0.00	2	30.98	30.80	-2	6,835	-0.03%
2023/08/14	0.1	30.50	0	0.00	30.45	0.1	6,836	0.00%
2023/08/11	6.1	31.12	2	31.13	31.10	4.1	6,829	0.06%
2023/08/10	3	32.15	0	0.00	31.50	3	6,819	0.04%
2023/08/09	1	32.80	6	32.67	32.60	-5	6,806	-0.07%
2023/08/08	2	32.25	0	0.00	32.10	2	6,810	0.03%
2023/08/07	2	32.55	1	32.50	32.55	1	6,864	0.01%
2023/08/04	1.1	32.21	2	32.40	32.20	-0.9	6,851	-0.01%
2023/08/02	1.2	32.33	0	0.00	32.35	1.2	6,857	0.02%
2023/08/01	4	33.11	1	33.60	33.00	3	6,840	0.04%
2023/07/31	14	33.59	67	33.66	33.25	-53	6,838	-0.78%
2023/07/28	23	33.75	5	34.29	33.80	18	6,808	0.26%
2023/07/27	41	34.07	9	34.13	34.60	32	6,723	0.48%
2023/07/26	10	32.72	9.1	32.72	32.40	0.9	6,468	0.01%
2023/07/25	0	0.00	11	31.75	31.80	-11	6,432	-0.17%
2023/07/24	6	31.52	3	31.27	31.45	3	6,414	0.05%
2023/07/21	19	32.37	3	32.63	32.30	16	6,379	0.25%
2023/07/20	22.1	32.65	19	32.25	32.30	3.1	6,378	0.05%
2023/07/19	3	34.40	8	34.52	34.35	-5	6,293	-0.08%
2023/07/18	8	34.19	0.8	34.30	34.05	7.2	6,291	0.11%
2023/07/17	3	34.88	2	34.85	35.15	1	6,262	0.02%
2023/07/14	3	34.48	1	34.65	34.45	2	6,300	0.03%
2023/07/13	0	0.00	1	34.75	34.40	-1	6,331	-0.02%
2023/07/12	1	34.65	10	34.65	34.30	-9	6,341	-0.14%
2023/07/11	14	34.45	8	34.62	34.30	6	6,323	0.09%
2023/07/10	2	36.43	6	36.49	36.55	-4	6,211	-0.06%
2023/07/07	4	36.29	1	36.20	36.15	3	6,203	0.05%
2023/07/06	17	36.38	30	35.89	36.40	-13	6,159	-0.21%
2023/07/05	44	36.50	182	36.23	35.95	-138	6,106	-2.26%	大賣/鉅額交易
2023/07/04	105	38.17	57	38.50	37.80	48	5,903	0.81%	大買/
2023/07/03	2	37.65	3	37.63	37.60	-1	5,600	-0.02%
2023/06/30	15	37.25	11	37.46	37.15	4	5,536	0.07%
2023/06/29	8	37.11	43	37.19	37.45	-35	5,436	-0.64%
2023/06/28	53	37.48	16	37.35	37.60	37	5,349	0.69%
2023/06/27	18	36.30	10	36.48	36.20	8	5,205	0.15%
2023/06/26	100	37.15	80	37.08	36.85	20	5,120	0.39%
2023/06/21	7	37.09	9	37.06	37.05	-2	4,988	-0.04%
2023/06/20	27	36.61	25	36.84	36.35	2	4,933	0.04%
2023/06/19	55	37.07	68	37.52	37.10	-13	4,878	-0.27%
2023/06/16	94	38.01	100	37.47	37.30	-6	4,736	-0.13%
2023/06/15	28	36.04	40	36.10	36.95	-12	4,348	-0.28%
2023/06/14	187	35.88	176	35.62	35.25	11	4,010	0.27%	大買/大賣/
2023/06/13	21	32.60	39	32.90	33.70	-18	2,830	-0.64%
2023/06/12	21	30.46	11	30.54	30.65	10	2,369	0.42%
2023/06/09	12	29.83	8	29.42	29.65	4	2,262	0.18%
2023/06/08	12	29.73	7	29.44	29.30	5	2,291	0.22%
2023/06/06	0.3	29.40	0	0.00	29.20	0.3	2,305	0.01%
2023/06/05	3.5	29.69	3	29.65	29.60	0.5	2,326	0.02%
2023/06/01	2	29.15	0	0.00	29.05	2	2,361	0.08%
2023/05/31	0	0.00	2	29.20	29.25	-2	2,372	-0.08%
2023/05/30	1.7	29.09	0	29.35	29.15	1.7	2,378	0.07%
2023/05/29	1.5	29.17	3	29.17	29.10	-1.5	2,387	-0.06%
2023/05/26	3	29.22	0	0.00	29.00	3	2,407	0.12%
2023/05/24	2	29.73	4	29.83	29.75	-2	2,514	-0.08%
2023/05/23	4	29.74	4	29.78	29.70	0	2,687	0.00%
2023/05/22	8	29.26	2	29.08	29.25	6	2,684	0.22%
2023/05/19	3.1	28.60	9	28.50	28.45	-5.9	2,685	-0.22%
2023/05/18	2.1	28.80	0	0.00	28.80	2.1	2,727	0.08%
2023/05/17	9	28.75	3	28.83	28.85	6	2,765	0.22%
2023/05/15	1	28.10	4	28.10	28.25	-3	2,789	-0.11%
2023/05/12	3	28.18	0	0.00	28.45	3	2,792	0.11%
2023/05/11	3	28.18	0	0.00	27.90	3	2,775	0.11%
2023/05/10	1	29.40	4	29.33	29.45	-3	2,720	-0.11%
2023/05/09	0	0.00	1	29.45	29.20	-1	2,729	-0.04%
2023/05/08	1	29.90	1	29.95	29.75	0	2,750	0.00%
2023/05/05	0	0.00	1	29.70	29.60	-1	2,756	-0.04%
2023/05/04	2	29.73	1	29.60	29.60	1	2,779	0.04%
2023/05/02	0	0.00	1	29.45	29.45	-1	2,804	-0.04%
2023/04/28	10	29.75	3	29.80	29.50	7	2,817	0.25%
2023/04/27	0	0.00	1	29.00	29.05	-1	2,794	-0.04%
2023/04/25	4	28.50	0	0.00	28.50	4	2,800	0.14%
2023/04/24	3	29.02	0	0.00	29.05	3	2,790	0.11%
2023/04/21	23	29.31	16	29.80	29.05	7	2,777	0.25%
2023/04/20	15	30.51	87	30.31	30.70	-72	2,732	-2.63%
2023/04/19	1	30.75	43	30.76	30.90	-42	2,692	-1.56%
2023/04/18	9	30.54	25	30.51	30.40	-16	2,617	-0.61%
2023/04/17	32	30.10	2	30.15	30.15	30	2,580	1.16%
2023/04/14	29	30.03	1.2	29.90	29.85	27.8	2,568	1.08%
2023/04/13	1	29.65	0	0.00	29.70	1	2,588	0.04%
2023/04/11	40	29.80	0	0.00	29.70	40	2,708	1.48%
2023/04/07	3	29.67	0	0.00	29.55	3	3,031	0.10%
2023/03/31	2	30.10	1	30.00	30.00	1	3,061	0.03%
2023/03/28	1	29.65	0	0.00	29.35	1	3,095	0.03%
2023/03/27	2	30.15	2	30.15	29.70	0	3,083	0.00%
2023/03/24	1	30.40	4	30.30	30.30	-3	3,092	-0.10%
2023/03/23	5	29.99	2	30.15	30.05	3	3,049	0.10%
2023/03/22	4	29.76	10	29.92	29.65	-6	3,028	-0.20%
2023/03/21	1	29.65	4	29.63	29.55	-3	2,953	-0.10%
2023/03/20	14	29.38	13	29.26	29.30	1	2,899	0.03%
2023/03/17	27	29.10	35	28.94	28.80	-8	2,849	-0.28%
2023/03/16	4	27.40	1	27.50	27.25	3	2,698	0.11%
2023/03/15	4	28.30	1	28.25	28.20	3	2,788	0.11%
2023/03/14	0	0.00	2	28.20	28.05	-2	2,817	-0.07%
2023/03/13	17	28.34	15	28.19	29.00	2	2,849	0.07%
2023/03/10	4	29.08	9	29.19	29.25	-5	2,865	-0.17%
2023/03/09	4	29.06	35	29.29	28.85	-31	3,016	-1.03%
2023/03/08	0	0.00	1	29.50	29.35	-1	3,423	-0.03%
2023/03/06	0	0.00	12	28.98	29.00	-12	3,738	-0.32%
2023/03/03	2	28.35	3	28.63	28.65	-1	3,718	-0.03%
2023/03/02	13	28.42	0	0.00	28.40	13	3,714	0.35%
2023/03/01	1	28.35	2	28.40	28.50	-1	3,712	-0.03%
2023/02/24	27	28.73	30	28.48	28.40	-3	3,717	-0.08%
2023/02/23	3	28.90	10	28.89	28.75	-7	3,711	-0.19%
2023/02/22	60	29.19	3	28.93	28.95	57	3,729	1.53%
2023/02/21	6	29.48	8	29.60	29.80	-2	3,673	-0.05%
2023/02/17	1	28.75	9	28.75	28.75	-8	3,581	-0.22%
2023/02/16	41	28.79	15	28.68	28.50	26	3,660	0.71%
2023/02/15	12	28.39	40.2	28.61	28.35	-28.2	3,636	-0.77%
2023/02/14	41	28.40	3	28.33	28.40	38	3,606	1.05%
2023/02/13	0	0.00	5	27.79	28.00	-5	3,587	-0.14%
2023/02/10	6	28.02	0	0.00	27.70	6	3,597	0.17%
2023/02/08	1	27.95	0	0.00	27.90	1	3,606	0.03%
2023/02/07	1	28.05	40	28.19	28.15	-39	3,609	-1.08%
2023/02/06	40	28.25	2	28.33	28.25	38	3,613	1.05%
2023/02/03	4.3	27.83	0	0.00	27.80	4.3	3,593	0.12%
2023/02/02	3.4	28.29	2	28.45	28.25	1.4	3,589	0.04%
2023/02/01	3	28.10	0.4	28.10	28.30	2.6	3,585	0.07%
2023/01/31	0.2	27.75	0	0.00	27.95	0.2	3,587	0.01%
2023/01/13	10	26.67	0	0.00	26.65	10	3,646	0.27%
2023/01/11	5	27.84	2	27.50	27.55	3	3,677	0.08%
2023/01/10	0	0.00	1	27.90	27.75	-1	3,699	-0.03%
2023/01/04	0	0.00	8	28.11	28.20	-8	3,839	-0.21%
2023/01/03	2	27.60	1	27.85	27.95	1	3,895	0.03%
2022/12/30	25	27.95	27	27.87	27.85	-2	3,969	-0.05%
2022/12/29	6.1	27.11	2	26.95	26.90	4.1	3,939	0.10%
2022/12/28	56	28.70	47	28.42	27.75	9	3,906	0.23%
2022/12/27	11	27.56	11	27.71	28.20	0	3,739	0.00%
2022/12/26	14	26.94	21	27.04	27.15	-7	3,618	-0.19%
2022/12/22	10	26.45	12	26.31	26.35	-2	3,649	-0.05%
2022/12/21	6	26.37	4	26.10	26.10	2	3,694	0.05%
2022/12/20	3	27.27	3	26.23	26.20	0	3,736	0.00%
2022/12/16	5	27.81	1	27.95	27.55	4	3,801	0.11%
2022/12/15	1	28.45	0	0.00	28.50	1	3,784	0.03%
2022/12/14	1	28.30	1	28.30	28.35	0	3,787	0.00%
2022/12/13	1	28.25	0	0.00	28.20	1	3,774	0.03%
2022/12/09	3	28.55	0	0.00	28.30	3	3,817	0.08%
2022/12/08	5	28.50	48	28.48	28.65	-43	3,847	-1.12%
2022/12/07	59	28.99	4	28.85	29.10	55	3,842	1.43%
2022/12/06	4	28.58	0	0.00	28.35	4	3,893	0.10%
2022/12/05	0	0.00	5	28.85	28.80	-5	3,886	-0.13%
2022/12/02	12	29.19	15	28.81	28.90	-3	3,878	-0.08%
2022/12/01	25	29.81	22	29.88	29.05	3	3,839	0.08%
2022/11/30	368	29.88	316	29.85	29.95	52	3,723	1.40%	大買/大賣/
2022/11/29	59	28.26	69	28.48	29.70	-10	3,432	-0.29%
2022/11/28	1	26.85	0	0.00	27.00	1	3,119	0.03%
2022/11/25	2	26.90	27	26.65	26.60	-25	3,171	-0.79%
2022/11/24	10	26.85	10	26.85	26.95	0	3,216	0.00%
2022/11/23	1	26.70	5	26.65	26.75	-4	3,273	-0.12%
2022/11/22	5	27.10	5	26.60	26.60	0	3,397	0.00%
2022/11/21	16	27.07	37	27.02	27.15	-21	4,005	-0.52%
2022/11/18	15	27.22	30	27.57	27.10	-15	4,559	-0.33%
2022/11/17	11	27.38	18	27.35	27.45	-7	4,663	-0.15%
2022/11/16	60	27.53	47	27.88	27.35	13	4,733	0.27%
2022/11/15	35	27.05	26	26.97	27.05	9	4,735	0.19%
2022/11/14	34	27.04	31	27.01	27.10	3	4,781	0.06%
2022/11/11	26	26.05	29	26.06	26.00	-3	4,787	-0.06%
2022/11/09	6	26.18	2	26.20	26.15	4	5,134	0.08%
2022/11/08	25	26.44	16	26.15	26.15	9	5,285	0.17%
2022/11/04	1	26.20	1	26.20	26.25	0	5,896	0.00%
2022/11/01	21	25.55	1	25.55	25.65	20	6,987	0.29%
2022/10/31	2	25.05	2	25.30	25.15	0	7,257	0.00%
2022/10/27	1	24.50	19	24.51	25.20	-18	7,692	-0.23%
2022/10/26	0	0.00	2	24.75	24.20	-2	8,056	-0.02%
2022/10/25	28	25.23	11	25.00	25.00	17	8,943	0.19%
2022/10/24	12	25.95	11	25.98	25.65	1	9,896	0.01%
2022/10/21	2	25.95	0	0.00	25.55	2	10,099	0.02%
2022/10/20	19	25.65	10	25.45	25.65	9	10,235	0.09%
2022/10/19	6	26.42	3	26.20	26.05	3	10,335	0.03%
2022/10/18	10	26.30	5	26.25	26.45	5	10,400	0.05%
2022/10/17	10	25.30	12	25.69	25.90	-2	10,781	-0.02%
2022/10/14	10	26.00	11	26.27	26.40	-1	11,190	-0.01%
2022/10/13	1	25.50	3	25.45	25.05	-2	11,545	-0.02%
2022/10/12	12	26.05	14	26.36	26.50	-2	11,848	-0.02%
2022/10/11	2	25.75	0	0.00	25.40	2	12,272	0.02%
2022/10/07	43	28.02	40	27.35	27.40	3	12,624	0.02%
2022/10/06	6	27.90	2	27.58	27.95	4	12,764	0.03%
2022/10/05	4	27.10	2	26.80	26.65	2	12,872	0.02%
2022/10/03	2	26.23	0	0.00	26.15	2	13,615	0.01%
2022/09/30	3	25.68	2	26.20	26.20	1	14,289	0.01%
2022/09/29	0	0.00	2	26.60	26.60	-2	14,422	-0.01%
2022/09/28	3	26.00	0	0.00	26.00	3	14,603	0.02%
2022/09/27	17	26.78	17	26.94	27.45	0	14,811	0.00%
2022/09/26	5	26.99	12	27.45	26.40	-7	14,833	-0.05%
2022/09/23	2	28.90	1	27.95	27.95	1	14,926	0.01%
2022/09/22	4	29.00	0	0.00	29.00	4	15,042	0.03%
2022/09/19	1	28.90	4	29.01	28.95	-3	15,645	-0.02%
2022/09/16	8	29.98	7	30.07	29.60	1	15,892	0.01%
2022/09/15	2	30.25	0	0.00	29.90	2	16,211	0.01%
2022/09/14	3	30.07	5	30.13	30.35	-2	16,664	-0.01%
2022/09/13	14	30.29	16	30.18	30.45	-2	17,060	-0.01%
2022/09/12	0	0.00	1	29.45	29.35	-1	17,129	-0.01%
2022/09/08	2	29.20	14	29.21	29.30	-12	17,430	-0.07%
2022/09/07	0	0.00	41	28.56	28.65	-41	17,787	-0.23%
2022/09/06	11	29.03	10	28.63	28.55	1	18,070	0.01%
2022/09/05	25	29.63	43.3	28.61	28.70	-18.3	18,721	-0.10%
2022/09/02	2	30.50	1	30.25	30.25	1	20,137	0.00%
2022/09/01	11	30.65	3	30.43	30.30	8	20,859	0.04%
2022/08/31	1.3	30.66	1	30.70	30.65	0.3	20,899	0.00%
2022/08/30	5	30.40	17	30.55	30.55	-12	21,039	-0.06%
2022/08/29	13	30.06	20	30.19	30.25	-7	21,166	-0.03%
2022/08/26	160	31.35	110	31.91	31.05	50	21,164	0.24%	大買/大賣/
2022/08/25	524	31.12	518	31.77	30.90	6	20,828	0.03%	大買/大賣/
2022/08/24	100	31.08	25	30.90	31.00	75	20,666	0.36%
2022/08/23	11	30.80	11	30.67	30.65	0	20,899	0.00%
2022/08/22	2	30.00	1	30.60	30.60	1	21,167	0.00%
2022/08/19	6	30.78	7	30.61	30.45	-1	21,655	0.00%
2022/08/18	9	30.49	8	30.71	30.75	1	22,464	0.00%
2022/08/17	92	30.99	64	31.25	30.80	28	22,788	0.12%
2022/08/16	18	30.88	10	31.09	31.10	8	23,336	0.03%
2022/08/15	5	30.62	6	30.82	30.95	-1	24,023	0.00%
2022/08/12	6	30.35	6	30.24	30.45	0	24,485	0.00%
2022/08/11	78	30.19	72	30.19	30.05	6	24,492	0.02%
2022/08/10	85	31.76	91	31.92	31.50	-6	24,165	-0.02%
2022/08/09	74	32.17	55	32.12	32.15	19	23,817	0.08%
2022/08/08	3	31.28	8	31.41	31.85	-5	23,498	-0.02%
2022/08/05	61	31.15	86	30.91	31.30	-25	23,329	-0.11%
2022/08/04	50	29.77	55	29.54	30.00	-5	23,085	-0.02%
2022/08/03	26	29.85	48	30.20	29.70	-22	22,865	-0.10%
2022/08/02	42	30.79	78	30.87	30.65	-36	22,614	-0.16%
2022/08/01	218	32.14	72	32.09	32.20	146	22,225	0.66%	大買/鉅額交易
2022/07/29	56	31.32	121	31.20	31.65	-65	21,313	-0.30%	大賣/
2022/07/28	127	30.28	96	30.10	29.85	31	20,351	0.15%	大買/
2022/07/27	9	29.29	36	29.53	29.90	-27	20,129	-0.13%
2022/07/26	21	28.90	2	28.83	28.85	19	19,953	0.10%
2022/07/25	17	29.32	23	29.43	29.50	-6	19,819	-0.03%
2022/07/22	340	29.39	336	29.79	29.30	4	19,726	0.02%	大買/大賣/
2022/07/21	37	29.73	40	29.86	29.95	-3	19,332	-0.02%
2022/07/20	61	31.23	63	30.94	30.60	-2	18,872	-0.01%
2022/07/19	270	30.75	244	30.61	30.25	26	18,453	0.14%	大買/大賣/
2022/07/18	326	30.74	348	30.50	31.30	-22	18,106	-0.12%	大買/大賣/
2022/07/15	125	29.34	82	29.93	29.90	43	17,621	0.24%	大買/
2022/07/14	23	28.13	81	28.30	28.50	-58	17,185	-0.34%
2022/07/13	25	28.75	38	28.57	27.95	-13	16,931	-0.08%
2022/07/12	37	28.65	0	0.00	27.90	37	16,744	0.22%
2022/07/11	24	32.10	20	32.35	31.00	4	16,504	0.02%
2022/07/08	21	31.24	68	31.04	31.75	-47	15,939	-0.29%
2022/07/07	22	28.22	23	28.62	29.10	-1	15,240	-0.01%
2022/07/06	39	28.25	13	27.45	27.40	26	15,059	0.17%
2022/07/05	78	29.28	120	28.95	29.60	-42	14,837	-0.28%	大賣/
2022/07/04	46	28.20	44	27.90	28.20	2	14,569	0.01%
2022/07/01	6	27.88	15	28.10	27.90	-9	14,470	-0.06%
2022/06/30	12	28.35	7	28.07	28.10	5	14,298	0.03%
2022/06/29	24	28.86	6	29.02	29.30	18	14,125	0.13%
2022/06/28	29	29.07	6	29.22	29.20	23	13,888	0.17%
2022/06/27	45	29.00	57	28.49	28.95	-12	13,678	-0.09%
2022/06/24	98	28.43	98	28.19	28.30	0	13,433	0.00%
2022/06/23	38	28.33	63	28.50	28.55	-25	13,141	-0.19%
2022/06/22	331	28.17	300	28.02	28.15	31	12,766	0.24%	大買/大賣/
2022/06/21	146	27.42	154	27.54	28.00	-8	12,252	-0.07%	大買/大賣/
2022/06/20	7	26.23	6	26.25	25.75	1	11,799	0.01%
2022/06/17	63	26.53	54	26.31	27.20	9	11,539	0.08%
2022/06/16	269	27.99	285	27.83	27.45	-16	11,197	-0.14%	大買/大賣/
2022/06/15	22	27.25	9	27.72	27.40	13	10,789	0.12%
2022/06/14	108	28.59	115	28.21	27.55	-7	10,452	-0.07%	大買/大賣/
2022/06/13	217	31.37	213	31.29	29.90	4	9,703	0.04%	大買/大賣/
2022/06/10	141	29.41	161	29.63	30.70	-20	8,138	-0.25%	大買/大賣/
2022/06/09	2	28.15	28	28.34	28.20	-26	7,365	-0.35%
2022/06/08	55	27.99	56	27.59	28.25	-1	7,249	-0.01%
2022/06/07	14	27.97	22	28.09	28.00	-8	7,048	-0.11%
2022/06/06	14	27.34	3	27.33	27.75	11	6,851	0.16%
2022/06/02	94	27.87	102	27.96	27.95	-8	6,718	-0.12%	大賣/
2022/06/01	161	28.44	147	28.03	28.50	14	6,424	0.22%	大買/大賣/
2022/05/31	147	27.80	172	28.34	27.40	-25	6,007	-0.42%	大買/大賣/
2022/05/30	48	28.28	27	28.31	28.10	21	5,611	0.37%
2022/05/27	56	27.80	35	27.96	28.70	21	5,233	0.40%
2022/05/26	352	27.97	377	27.71	27.90	-25	4,640	-0.54%	大買/大賣/
2022/05/25	122	26.46	106	26.55	26.50	16	3,738	0.43%	大買/大賣/
2022/05/24	531	26.71	551.4	26.60	27.00	-20.4	3,296	-0.62%	大買/大賣/
2022/05/23	242	25.75	390	26.15	25.95	-148	2,512	-5.89%	大買/大賣/鉅額交易
2022/05/20	329	25.16	161	25.14	24.85	168	1,653	10.16%	大買/大賣/鉅額交易
2022/05/19	22	23.32	28	23.49	23.95	-6	1,019	-0.59%
2022/05/18	21	22.99	23	22.81	23.10	-2	831	-0.24%
2022/05/17	18	21.83	5	22.08	22.10	13	688	1.89%
2022/05/16	7	21.39	11	21.55	21.55	-4	602	-0.66%
2022/05/13	31	20.57	30	21.02	20.45	1	482	0.21%
2022/05/12	0	0.00	6	20.50	20.10	-6	370	-1.62%
2022/05/11	10	20.55	5	20.25	20.00	5	322	1.55%
2022/05/10	3	19.77	3	19.90	20.20	0	301	0.00%
2022/05/03	0	0.00	5	19.60	19.65	-5	251	-1.99%
2022/04/29	0	0.00	5	19.50	19.50	-5	249	-2.00%
2022/04/28	0	0.00	1	19.60	19.50	-1	248	-0.40%
2022/04/27	0	0.00	1	19.75	19.75	-1	241	-0.41%
2022/04/21	0	0.00	1	19.45	19.35	-1	201	-0.50%
2022/04/20	1	19.25	0	0.00	19.30	1	197	0.51%
2022/04/18	10	19.05	0	0.00	19.05	10	186	5.37%
2022/04/08	0	18.20	0	0.00	18.20	0	202	0.00%
2022/04/01	0	0.00	2	18.55	18.45	-2	207	-0.96%
2022/03/31	0	0.00	4	18.70	18.65	-4	211	-1.89%
2022/03/09	3	17.88	0	0.00	18.00	3	233	1.28%
2022/03/07	2	18.30	0	0.00	18.30	2	234	0.85%
2022/02/25	0	0.00	5	18.50	18.55	-5	245	-2.04%
2022/02/24	1	18.55	0	0.00	18.60	1	246	0.41%
2022/02/23	2	18.75	0	0.00	18.85	2	246	0.81%
2022/02/15	1	18.85	0	0.00	18.80	1	260	0.38%
2022/02/09	0	0.00	0	19.20	19.20	0	269	0.00%
2022/02/07	2	19.15	0	0.00	19.25	2	274	0.73%
2022/01/26	2	18.50	0	0.00	18.60	2	278	0.72%
2022/01/21	3	19.00	0	0.00	18.90	3	273	1.09%
2022/01/19	2	19.05	0.2	19.11	19.05	1.8	273	0.65%
2022/01/12	10	19.18	0	0.00	19.15	10	311	3.21%
2022/01/11	7	19.20	0	0.00	19.15	7	316	2.21%
2022/01/10	5	19.20	0	0.00	19.35	5	315	1.59%
2022/01/07	0	0.00	4	19.45	19.30	-4	314	-1.27%
2022/01/06	15	19.45	1	19.60	19.45	14	312	4.48%
2022/01/05	5	19.70	0	19.75	19.65	5	310	1.61%
2022/01/04	7	19.67	6	19.65	19.60	1	307	0.32%
2022/01/03	11	19.20	0.3	19.10	19.20	10.7	291	3.66%
2021/12/23	1	19.05	0	0.00	19.00	1	283	0.35%
2021/12/21	0	0.00	5	19.00	18.95	-5	282	-1.77%
2021/12/14	1	19.05	0	0.00	19.00	1	287	0.35%
2021/12/08	0	0.00	0	19.15	19.10	0	276	0.00%
2021/12/03	2	19.08	0	0.00	19.15	2	270	0.74%
2021/11/22	1	19.45	0	0.00	19.45	1	260	0.38%
2021/11/01	5	20.00	0	0.00	19.90	5	267	1.87%
2021/10/21	1	19.40	0	0.00	20.00	1	283	0.35%
2021/10/19	1	19.85	0	0.00	19.90	1	264	0.38%
2021/10/08	1	19.75	0	0.00	19.70	1	284	0.35%
2021/09/17	0	0.00	1	20.10	20.15	-1	370	-0.27%
2021/09/09	1	19.25	0	0.00	19.25	1	398	0.25%
2021/09/08	1	19.55	0	0.00	19.35	1	401	0.25%
2021/09/07	0	0.00	1	20.30	19.55	-1	402	-0.25%
2021/09/06	2	19.65	0	0.00	20.00	2	402	0.50%
2021/09/03	1	19.90	0	0.00	20.00	1	403	0.25%
2021/09/02	0	0.00	6	19.94	19.90	-6	404	-1.48%
2021/09/01	0	0.00	1	20.10	20.10	-1	405	-0.25%
2021/08/31	0	0.00	1	20.10	19.90	-1	405	-0.25%
2021/08/30	0	0.00	4	20.04	19.90	-4	407	-0.98%
2021/08/27	5	19.90	5	19.89	19.95	0	414	0.00%
2021/08/26	0	0.00	6	19.61	19.60	-6	423	-1.42%
2021/08/25	0	0.00	2	19.35	19.35	-2	425	-0.47%
2021/08/23	0	0.00	1	19.35	19.40	-1	432	-0.23%
2021/08/19	0	0.00	6	19.68	19.20	-6	438	-1.37%
2021/08/18	0	0.00	30	19.72	20.15	-30	437	-6.85%
2021/08/17	5	19.87	6	19.81	19.75	-1	439	-0.23%
2021/08/16	0	0.00	14	19.89	19.80	-14	441	-3.17%
2021/08/13	0	0.00	15	20.45	20.50	-15	437	-3.43%
2021/08/10	0	0.00	1	21.25	21.15	-1	447	-0.22%
2021/08/09	0	0.00	1	21.50	21.50	-1	463	-0.22%
2021/08/04	2	21.80	0	0.00	21.70	2	514	0.39%
2021/07/27	0	0.00	4	22.25	22.20	-4	590	-0.68%
2021/07/26	0	0.00	1	22.50	22.55	-1	605	-0.17%
2021/07/23	1	22.35	0	0.00	22.35	1	625	0.16%
2021/07/14	0	0.00	4	22.58	22.40	-4	854	-0.47%
2021/07/13	15	23.57	10	23.10	22.95	5	947	0.53%
2021/07/02	0	0.00	1	22.15	22.25	-1	1,108	-0.09%
2021/06/28	0	22.20	0	0.00	22.20	0	1,121	0.00%
2021/06/24	1	22.55	0	0.00	22.55	1	1,122	0.09%
2021/06/23	0	0.00	1	22.00	22.20	-1	1,121	-0.09%
2021/06/22	0	0.00	10	21.70	21.70	-10	1,115	-0.90%
2021/06/17	0	0.00	4	21.50	21.50	-4	1,126	-0.35%
2021/06/16	0	0.00	1	21.50	21.40	-1	1,137	-0.09%
2021/06/15	0	21.55	0	0.00	21.55	0	1,153	0.00%
2021/06/08	0	0.00	1	21.50	21.50	-1	1,222	-0.08%
2021/06/04	1	21.85	0	0.00	21.45	1	1,227	0.08%
2021/06/03	1	21.80	0	0.00	21.70	1	1,228	0.08%
2021/05/17	4	18.90	0	0.00	18.75	4	1,377	0.29%
2021/05/14	1	20.35	0	0.00	20.35	1	1,363	0.07%
2021/05/13	3	20.05	0	0.00	20.50	3	1,356	0.22%
2021/05/12	10	20.96	3	20.20	20.70	7	1,344	0.52%
2021/05/10	0	0.00	2	22.95	23.30	-2	1,310	-0.15%
2021/05/04	10	22.56	0	0.00	22.65	10	1,378	0.73%
2021/05/03	2	24.55	0	0.00	23.70	2	1,350	0.15%
2021/04/29	2	25.60	2	25.15	24.75	0	1,341	0.00%
2021/04/28	0	0.00	1	25.40	25.35	-1	1,326	-0.08%
2021/04/27	0	0.00	1	25.50	25.55	-1	1,320	-0.08%
2021/04/23	2	24.35	0	0.00	24.40	2	1,241	0.16%
2021/04/22	3	25.03	10	25.45	24.35	-7	1,237	-0.57%
2021/04/21	4	25.28	21	25.23	25.35	-17	1,213	-1.40%
2021/04/20	1	25.60	2	25.73	25.60	-1	1,214	-0.08%
2021/04/19	3	25.38	5	25.50	25.95	-2	1,196	-0.17%
2021/04/16	7	24.94	6	24.68	25.00	1	1,129	0.09%
2021/04/15	0	0.00	2	23.70	23.70	-2	1,074	-0.19%
2021/04/14	3	23.60	0	0.00	23.65	3	1,246	0.24%
2021/04/13	3	24.15	0	0.00	24.10	3	1,262	0.24%
2021/04/09	1	23.85	1	23.60	23.85	0	1,239	0.00%
2021/03/26	1	23.75	1	23.65	23.70	0	1,396	0.00%
2021/03/22	0	0.00	1	23.75	23.70	-1	1,384	-0.07%
2021/03/19	10	24.00	2	24.20	23.90	8	1,375	0.58%
2021/03/12	0	0.00	1	24.30	24.05	-1	1,364	-0.07%
2021/03/09	0	0.00	1	23.90	23.85	-1	1,315	-0.08%
2021/03/05	1	23.60	0	0.00	23.60	1	1,310	0.08%
2021/02/26	2	24.13	0	0.00	24.10	2	1,301	0.15%
2021/02/24	3	24.18	1	24.30	24.00	2	1,276	0.16%
2021/02/23	0	0.00	2	24.45	24.40	-2	1,259	-0.16%
2021/02/19	1	22.70	1	22.85	22.85	0	1,152	0.00%
2021/02/18	0	0.00	6	22.46	22.60	-6	1,143	-0.52%
2021/02/17	0	0.00	26	22.05	22.20	-26	1,139	-2.28%
2021/02/05	0	0.00	1	22.10	22.05	-1	1,133	-0.09%
2021/01/29	0	0.00	5	23.10	22.90	-5	1,111	-0.45%
2021/01/27	2	24.23	1	24.30	24.30	1	1,083	0.09%
2021/01/26	0	0.00	1	23.35	23.15	-1	1,022	-0.10%
2021/01/22	0	0.00	7	22.56	23.25	-7	1,000	-0.70%
2021/01/21	2	22.90	11	22.55	22.45	-9	989	-0.91%
2021/01/19	0	0.00	1	24.45	23.90	-1	965	-0.10%
2021/01/15	6	23.98	0	0.00	23.80	6	949	0.63%
2021/01/13	5	24.50	1	24.30	24.65	4	934	0.43%
2021/01/12	9	24.42	8	23.85	23.90	1	911	0.11%
2021/01/11	0	0.00	9	24.97	25.00	-9	884	-1.02%
2021/01/08	4	24.56	1	25.10	24.75	3	848	0.35%
2021/01/07	16	25.46	15	25.15	25.30	1	794	0.13%
2021/01/06	15	24.38	4	23.40	23.60	11	614	1.79%
2021/01/05	1	23.85	0	0.00	24.05	1	590	0.17%
2021/01/04	0	0.00	10	24.60	24.30	-10	576	-1.73%
2020/12/30	25	23.52	23	24.00	23.50	2	530	0.38%
2020/12/29	78	24.13	62	24.37	23.95	16	506	3.16%
2020/12/28	24	23.21	0	0.00	23.90	24	405	5.92%
2020/12/25	1	21.90	0	0.00	21.75	1	328	0.30%
2020/12/18	0	0.00	3	21.35	21.30	-3	331	-0.90%
2020/12/15	3	21.65	0	0.00	21.45	3	336	0.89%
2020/12/14	1	21.80	0	0.00	21.70	1	337	0.30%
2020/12/11	6	21.61	0	0.00	21.75	6	339	1.77%
2020/12/10	6	22.39	1	22.20	22.20	5	342	1.46%
2020/12/07	0	0.00	0	21.45	21.70	0	321	0.00%
2020/12/04	0	0.00	15	21.62	21.55	-15	322	-4.65%
2020/11/23	0	0.00	10	21.70	21.60	-10	305	-3.27%
2020/11/19	0	0.00	4	21.50	21.55	-4	302	-1.32%
2020/11/03	3	20.85	6	20.95	21.00	-3	322	-0.93%
2020/11/02	0	0.00	4	20.83	20.70	-4	328	-1.22%
2020/10/19	0	0.00	5	20.82	21.20	-5	360	-1.39%
2020/10/12	1	20.80	1	20.75	20.70	0	408	0.00%
2020/10/08	0	0.00	3	20.95	20.95	-3	414	-0.72%
2020/10/06	0	0.00	0.7	21.05	21.05	-0.7	420	-0.17%
2020/09/18	3	21.85	0	0.00	21.85	3	539	0.56%
2020/09/17	0	0.00	0.1	21.60	21.60	-0.1	536	-0.01%
2020/09/15	0	0.00	5	21.15	21.35	-5	541	-0.92%
2020/09/14	0	0.00	5	21.52	21.55	-5	540	-0.92%
2020/09/11	1	21.85	0	0.00	21.80	1	536	0.19%
2020/09/10	0	0.00	2	22.30	22.20	-2	536	-0.37%
2020/09/09	0	0.00	2	22.60	22.20	-2	546	-0.37%
2020/08/27	0	0.00	1	22.80	22.30	-1	803	-0.12%
2020/08/20	0.1	21.70	2	21.60	21.65	-1.9	809	-0.23%
2020/08/18	1	22.60	0	0.00	22.55	1	799	0.13%
2020/08/12	2	22.68	0	0.00	22.80	2	802	0.25%
2020/08/11	2	23.00	0	0.00	22.70	2	804	0.25%
2020/07/28	0	0.00	2	22.00	21.90	-2	854	-0.23%
2020/07/27	0	22.25	0	0.00	22.25	0	866	0.00%
2020/07/24	3	23.50	0	0.00	22.70	3	870	0.34%
2020/07/23	3	23.92	5	23.87	23.80	-2	858	-0.23%
2020/07/22	3.7	25.27	1	25.30	25.30	2.7	836	0.32%
2020/07/20	1	25.10	0	0.00	25.05	1	827	0.12%
2020/07/17	3	25.40	3	25.40	25.15	0	842	0.00%
2020/07/16	0	0.00	2	25.30	25.30	-2	849	-0.24%
2020/07/15	2	25.00	0	0.00	25.05	2	848	0.24%
2020/07/13	0	0.00	2	24.95	24.95	-2	912	-0.22%
2020/07/10	2	25.05	0	0.00	24.80	2	953	0.21%
2020/07/09	4	25.35	2	25.25	25.20	2	983	0.20%
2020/07/08	2	25.25	0	0.00	25.15	2	978	0.20%
2020/07/07	0	0.00	1	25.20	25.25	-1	981	-0.10%
2020/07/03	2	25.20	1	25.20	25.20	1	1,050	0.10%
2020/07/02	0	0.00	1	25.25	25.45	-1	1,060	-0.09%
2020/07/01	3	25.02	8	25.16	25.00	-5	1,076	-0.46%
2020/06/29	2	24.05	0	0.00	24.00	2	1,057	0.19%
2020/06/24	0	0.00	0.1	24.55	24.35	-0.1	1,082	0.00%
2020/06/23	2	24.05	0	0.00	24.20	2	1,093	0.18%
2020/06/22	3	24.33	3	24.30	24.35	0	1,116	0.00%
2020/06/19	1	24.55	11	24.55	24.30	-10	1,137	-0.88%
2020/06/18	1	24.70	0	0.00	24.70	1	1,133	0.09%
2020/06/16	0	0.00	1	24.80	25.00	-1	1,139	-0.09%
2020/06/15	2	24.85	0	0.00	24.30	2	1,152	0.17%
2020/06/12	3	24.23	2	24.85	25.10	1	1,143	0.09%
2020/06/11	3	24.65	5	25.18	24.70	-2	1,110	-0.18%
2020/06/10	3	25.20	0	0.00	25.05	3	1,091	0.27%
2020/06/09	4	25.29	0	0.00	25.10	4	1,109	0.36%
2020/06/08	4	25.20	1	25.10	25.45	3	1,112	0.27%
2020/06/05	3.1	25.09	3	25.17	25.70	0.1	1,064	0.00%
2020/06/04	1	24.00	2	24.10	24.05	-1	987	-0.10%
2020/06/03	2	23.85	2	23.90	23.90	0	987	0.00%
2020/06/01	0	0.00	1	23.60	23.55	-1	981	-0.10%
2020/05/27	3	23.75	7	23.65	23.75	-4	982	-0.41%
2020/05/15	0	0.00	2	22.83	22.80	-2	998	-0.20%
2020/05/13	2	23.70	5	23.70	23.70	-3	991	-0.30%
2020/05/12	4	23.83	0	0.00	23.75	4	996	0.40%
2020/05/11	2	24.05	0	0.00	24.00	2	996	0.20%
2020/05/08	4	23.76	0	0.00	23.80	4	1,002	0.40%
2020/05/05	2	23.90	0	0.00	23.85	2	1,003	0.20%
2020/05/04	1	23.95	0	0.00	23.85	1	1,002	0.10%
2020/04/30	2	24.35	2	24.40	24.35	0	1,012	0.00%
2020/04/29	2	24.25	1	24.15	24.15	1	1,008	0.10%
2020/04/28	0	0.00	2	23.80	23.80	-2	1,014	-0.20%
2020/04/27	3	23.77	10	23.80	23.75	-7	1,033	-0.68%
2020/04/24	1	23.65	33	23.56	23.40	-32	1,028	-3.11%
2020/04/23	0	0.00	1	23.75	23.70	-1	1,028	-0.10%
2020/04/22	21	23.73	0	0.00	23.70	21	1,025	2.05%
2020/04/21	0	0.00	1	23.40	23.40	-1	1,003	-0.10%
2020/04/17	2	24.40	0	0.00	24.55	2	999	0.20%
2020/04/16	11	24.03	0.1	24.30	24.30	10.9	959	1.14%
2020/04/15	1	23.65	1	24.25	24.15	0	957	0.00%
2020/04/14	1	22.80	3	23.52	23.65	-2	919	-0.22%
2020/04/13	13	22.90	0	0.00	22.55	13	887	1.46%
2020/04/08	2	22.95	0	0.00	22.90	2	857	0.23%
2020/04/07	0	0.00	39	21.67	21.50	-39	803	-4.85%
2020/04/06	1	21.50	1	21.55	21.60	0	788	0.00%
2020/04/01	26	20.98	0	0.00	21.00	26	761	3.41%
2020/03/31	0	0.00	21	20.67	20.35	-21	745	-2.82%
2020/03/30	32	20.39	0	0.00	20.75	32	762	4.19%
2020/03/27	10	20.35	40	20.47	20.10	-30	751	-3.99%
2020/03/26	0	0.00	7	19.89	20.10	-7	740	-0.94%
2020/03/25	37	19.27	1	19.30	19.30	36	714	5.04%
2020/03/19	0	0.00	2	17.10	16.30	-2	686	-0.29%
2020/03/18	1	18.35	0	0.00	18.00	1	667	0.15%
2020/03/10	2	22.80	2	23.00	23.10	0	628	0.00%
2020/03/09	5	23.00	0	0.00	22.85	5	627	0.80%
2020/03/06	0	0.00	5	23.95	23.70	-5	653	-0.77%
2020/03/02	0	0.00	7.5	23.91	23.90	-7.5	673	-1.12%
2020/02/24	0	0.00	20	25.05	25.05	-20	682	-2.93%
2020/02/20	5	25.80	5	25.70	25.70	0	721	0.00%
2020/02/19	0	0.00	1	25.85	25.75	-1	722	-0.14%
2020/02/17	2	25.35	0	0.00	25.55	2	733	0.27%
2020/02/13	0	0.00	2	25.35	25.40	-2	753	-0.27%
2020/02/12	1	25.35	0	0.00	25.45	1	765	0.13%
2020/02/06	2	25.50	0	0.00	25.60	2	772	0.26%
2020/02/03	1	24.40	0	0.00	24.95	1	796	0.13%
2020/01/30	1	26.05	0	0.00	25.55	1	777	0.13%
2020/01/20	0	0.00	1	28.20	28.35	-1	759	-0.13%
2020/01/15	0	0.00	10	28.25	28.15	-10	789	-1.27%
2020/01/13	1	28.10	30	28.10	28.35	-29	870	-3.33%
2020/01/10	3	28.05	0	0.00	28.20	3	895	0.34%
2020/01/09	32	28.46	0	0.00	28.40	32	920	3.48%
2020/01/08	3	28.05	0	0.00	27.80	3	904	0.33%
2020/01/07	0	0.00	24	28.00	27.90	-24	931	-2.58%
2020/01/03	4	28.90	0	0.00	28.85	4	964	0.41%
2019/12/30	0	0.00	10	29.16	29.15	-10	1,006	-0.99%
2019/12/27	0	0.00	20	29.25	29.35	-20	1,022	-1.96%
2019/12/24	20	29.05	30	28.60	29.05	-10	1,096	-0.91%
2019/12/20	0	0.00	26	29.00	28.95	-26	1,111	-2.34%
2019/12/18	1	28.85	1	28.90	28.90	0	1,136	0.00%
2019/12/17	6	28.90	0	0.00	28.85	6	1,148	0.52%
2019/12/13	20	29.03	0	0.00	29.00	20	1,187	1.68%
2019/12/10	5	29.30	5	29.15	29.15	0	1,226	0.00%
2019/12/06	0	0.00	5	29.60	29.60	-5	1,255	-0.40%
2019/12/03	25	29.73	0	0.00	29.70	25	1,367	1.83%
2019/12/02	2	28.80	0	0.00	29.15	2	1,393	0.14%
2019/11/29	2	29.10	0	0.00	29.10	2	1,399	0.14%
2019/11/25	2	29.40	0	0.00	29.40	2	1,467	0.14%
2019/11/22	2	29.50	0	0.00	29.50	2	1,492	0.13%
2019/11/21	2	29.50	0	0.00	29.50	2	1,526	0.13%
2019/11/18	0	0.00	10	29.30	29.25	-10	1,628	-0.61%
2019/11/15	20	29.45	0	0.00	29.35	20	1,633	1.22%
2019/11/12	1	29.40	5	29.60	29.80	-4	1,683	-0.24%
2019/11/01	1	29.95	0	0.00	29.95	1	1,728	0.06%
2019/10/23	11	30.84	0	0.00	30.75	11	1,789	0.61%
2019/10/16	3	30.70	0	0.00	30.85	3	1,658	0.18%
2019/10/07	30	30.82	30	31.01	30.70	0	1,606	0.00%
2019/10/02	1	32.00	1	31.85	31.80	0	1,579	0.00%
2019/10/01	1	31.70	16	31.58	31.60	-15	1,560	-0.96%
2019/09/26	10	31.65	1	31.70	31.60	9	1,493	0.60%
2019/09/25	20	31.23	0	0.00	31.45	20	1,487	1.34%
2019/09/24	14	31.60	0	0.00	31.45	14	1,473	0.95%
2019/09/20	1	31.70	43	31.61	31.50	-42	1,449	-2.90%
2019/09/19	0	0.00	2	31.80	31.70	-2	1,439	-0.14%
2019/09/18	22	31.55	0	0.00	31.70	22	1,417	1.55%
2019/09/17	25	31.50	0	0.00	31.50	25	1,391	1.80%
2019/09/16	20	31.20	45	31.23	31.10	-25	1,369	-1.83%
2019/09/12	0	0.00	5	31.70	31.80	-5	1,354	-0.37%
2019/09/10	50	31.28	0	0.00	31.30	50	1,316	3.80%
2019/09/06	15	31.26	0	0.00	31.10	15	1,285	1.17%
2019/09/05	11	31.74	50	31.85	31.80	-39	1,240	-3.15%
2019/09/04	0	0.00	23	31.32	32.20	-23	1,181	-1.95%
2019/09/02	6	30.78	2	30.75	30.60	4	1,119	0.36%
2019/08/29	0	0.00	2	30.15	30.25	-2	1,084	-0.18%
2019/08/28	38	30.86	1	31.00	30.55	37	1,068	3.46%
2019/08/27	14	30.43	3	30.53	30.55	11	1,042	1.06%
2019/08/26	3	30.17	20	30.04	30.00	-17	1,017	-1.67%
2019/08/23	8	30.54	4	30.66	30.95	4	988	0.40%
2019/08/22	24	29.71	23	29.60	30.40	1	918	0.11%
2019/08/21	0	0.00	31	29.12	29.60	-31	866	-3.58%
2019/08/19	0	0.00	2	29.55	29.05	-2	871	-0.23%
2019/08/16	9	28.98	32	28.96	28.95	-23	869	-2.64%
2019/08/15	20	28.75	0	0.00	28.70	20	943	2.12%
2019/08/14	20	28.75	0	0.00	28.20	20	990	2.02%
2019/08/08	40	28.16	0	0.00	28.45	40	968	4.13%
2019/07/30	0	0.00	8	28.20	28.10	-8	984	-0.81%
2019/07/29	10	28.55	0	0.00	28.35	10	985	1.01%
2019/07/26	1	28.25	2	27.80	28.30	-1	965	-0.10%
2019/07/25	0	0.00	1	27.50	27.70	-1	937	-0.11%
2019/07/16	1	28.90	0	0.00	28.60	1	1,025	0.10%
2019/06/20	0	0.00	0.5	27.55	27.50	-0.5	1,053	-0.05%
2019/06/12	2	26.65	0	0.00	27.20	2	1,143	0.17%
2019/05/31	0	0.00	1	28.50	28.25	-1	1,184	-0.08%
2019/05/28	2	29.10	1	29.10	29.00	1	1,185	0.08%
2019/05/22	4	29.23	4	29.55	28.35	0	1,230	0.00%
2019/05/21	0	0.00	2	28.65	28.80	-2	1,158	-0.17%
2019/05/16	0	0.00	1	28.40	28.05	-1	1,108	-0.09%
2019/05/15	2	27.90	0	0.00	27.75	2	1,079	0.19%
2019/05/14	4	27.58	3	27.75	27.85	1	1,056	0.09%
2019/05/09	4	26.65	0	0.00	26.55	4	1,017	0.39%
2019/05/02	0	0.00	2	27.55	27.70	-2	961	-0.21%
2019/04/26	0	0.00	1	27.00	27.20	-1	946	-0.11%
2019/04/25	0	0.00	2	27.95	27.60	-2	937	-0.21%
2019/04/23	2	28.00	1	27.90	27.85	1	905	0.11%
2019/04/22	7	27.69	5	27.85	28.20	2	875	0.23%
2019/04/17	5	26.90	0	0.00	26.95	5	777	0.64%
2019/04/15	2	27.20	0	0.00	27.10	2	764	0.26%
2019/04/02	0	0.00	2	26.40	26.35	-2	694	-0.29%
2019/03/22	0	0.00	2	26.30	26.30	-2	694	-0.29%
2019/03/21	2	26.85	0	0.00	26.70	2	690	0.29%
2019/03/18	0	0.00	1	26.85	26.75	-1	618	-0.16%
2019/03/15	0.1	26.80	0	0.00	26.85	0.1	616	0.01%
2019/03/05	5	26.75	0	0.00	26.45	5	844	0.59%
2019/02/25	2	26.90	1	26.80	26.80	1	885	0.11%
2019/02/18	0	0.00	5	25.00	25.10	-5	837	-0.60%
2019/01/24	0	0.00	1	23.70	23.65	-1	827	-0.12%
2019/01/18	0	0.00	1	23.95	23.80	-1	865	-0.12%
2019/01/17	2	24.25	1	24.00	24.00	1	878	0.11%
2019/01/09	0	0.00	1	24.10	23.90	-1	887	-0.11%
2019/01/04	3	23.32	0	0.00	23.30	3	905	0.33%
2019/01/03	1	23.95	1	23.80	23.80	0	919	0.00%
2018/12/28	1	23.95	0	0.00	24.10	1	923	0.11%
2018/12/26	2	24.18	0	0.00	24.00	2	931	0.21%
2018/12/25	3	24.45	0	0.00	24.30	3	930	0.32%
2018/12/24	1	25.35	0	0.00	25.00	1	929	0.11%
2018/12/22	0	0.00	2	24.85	24.85	-2	921	-0.22%
2018/12/21	2	24.85	1	24.90	24.25	1	919	0.11%
2018/12/18	1	24.40	0	0.00	24.30	1	869	0.12%
2018/12/11	0	0.00	2	25.40	25.15	-2	852	-0.23%
2018/12/07	8	26.01	4	26.15	26.00	4	845	0.47%
2018/12/04	2	27.00	0	0.00	26.50	2	805	0.25%
2018/12/03	2	27.20	0	0.00	27.05	2	786	0.25%
2018/11/30	2	26.40	2	26.55	26.55	0	744	0.00%
2018/11/29	3	26.15	3	26.35	26.35	0	680	0.00%
2018/11/28	2	26.00	4	25.90	25.90	-2	613	-0.33%
2018/11/21	0	0.00	1	24.00	23.85	-1	472	-0.21%
2018/11/19	8	25.86	5	25.83	24.85	3	453	0.66%
2018/11/16	4	24.50	0	0.00	25.30	4	409	0.98%
2018/11/08	1	23.30	1	23.50	23.45	0	372	0.00%
2018/11/07	0	0.00	1	23.70	23.55	-1	370	-0.27%
2018/11/05	1	23.20	4	23.23	23.20	-3	383	-0.78%
2018/11/02	4	23.55	1	23.65	23.30	3	383	0.78%
2018/10/26	0	0.00	1	21.00	21.00	-1	353	-0.28%
2018/10/25	5	21.30	2	21.00	20.70	3	352	0.85%
2018/10/23	0	0.00	2	22.50	22.55	-2	345	-0.58%
2018/10/12	3	22.10	0	0.00	23.40	3	382	0.78%
2018/10/11	3	23.77	3	23.70	23.70	0	377	0.00%
2018/10/09	1	26.30	1	26.50	26.30	0	358	0.00%
2018/09/25	0	0.00	12	28.45	28.35	-12	386	-3.11%
2018/09/21	5	28.35	3	28.35	28.30	2	393	0.51%
2018/09/14	3	28.05	3	28.25	28.20	0	429	0.00%
2018/09/07	0	0.00	4	28.65	28.70	-4	620	-0.64%
2018/08/31	0	0.00	8	29.75	29.55	-8	710	-1.13%
2018/08/27	0	0.00	1	29.50	29.75	-1	860	-0.12%
2018/08/23	1	30.00	0	0.00	29.80	1	924	0.11%
2018/08/21	10	29.10	2	29.10	29.05	8	947	0.84%
2018/08/20	0	0.00	2	29.00	29.00	-2	978	-0.20%
2018/08/16	1	28.80	1	29.00	29.10	0	1,165	0.00%
2018/08/13	0	0.00	1	29.35	29.35	-1	1,292	-0.08%
2018/08/02	1	30.40	0	0.00	30.25	1	1,314	0.08%
2018/07/30	0	0.00	2	30.10	30.25	-2	1,306	-0.15%
2018/07/27	2	30.60	1	30.60	30.50	1	1,303	0.08%
2018/07/25	12	32.00	10	32.10	32.00	2	1,296	0.15%
2018/07/09	0	0.00	2	31.60	31.90	-2	1,303	-0.15%
2018/07/06	0	0.00	1	31.50	31.20	-1	1,316	-0.08%
2018/07/05	0	0.00	1	31.45	31.30	-1	1,337	-0.07%
2018/07/03	0	0.00	5	32.05	31.80	-5	1,344	-0.37%
2018/07/02	1	32.25	0	0.00	32.30	1	1,344	0.07%
2018/06/28	1	32.10	3	32.00	31.80	-2	1,356	-0.15%
2018/06/26	0	0.00	1	31.60	31.65	-1	1,379	-0.07%
2018/06/25	2	32.20	0	0.00	32.10	2	1,389	0.14%
2018/06/22	2	32.60	2	32.35	32.30	0	1,405	0.00%
2018/06/21	4	33.78	0	0.00	32.95	4	1,388	0.29%
2018/06/20	0	0.00	29	32.72	33.45	-29	1,288	-2.25%
2018/06/19	0	0.00	4	32.41	32.30	-4	1,238	-0.32%
2018/06/15	0	0.00	3	32.68	32.45	-3	1,236	-0.24%
2018/06/14	2	32.90	5	32.86	32.55	-3	1,225	-0.24%
2018/06/13	2	32.55	1	32.65	32.40	1	1,193	0.08%
2018/06/12	0	0.00	13	32.52	32.55	-13	1,184	-1.10%
2018/06/11	3	31.95	0	0.00	31.90	3	1,162	0.26%
2018/06/08	2	31.90	0	0.00	31.95	2	1,155	0.17%
2018/06/07	0	0.00	4	31.80	31.80	-4	1,157	-0.35%
2018/06/06	5	32.62	3	32.60	32.40	2	1,139	0.18%
2018/06/05	5	32.62	3	32.78	33.00	2	1,117	0.18%
2018/06/04	3	32.32	1	32.80	32.20	2	1,049	0.19%
2018/06/01	7	31.89	8	32.26	32.50	-1	1,027	-0.10%
2018/05/31	0	0.00	23	31.57	31.40	-23	981	-2.34%
2018/05/29	2	32.10	2	32.08	31.60	0	1,004	0.00%
2018/05/28	3	32.22	5	32.38	32.30	-2	990	-0.20%
2018/05/25	5	32.12	127	32.67	32.60	-122	962	-12.68%	大賣/鉅額交易
2018/05/24	2	31.95	105	31.91	32.10	-103	864	-11.92%	大賣/鉅額交易
2018/05/23	5	31.90	193	31.64	32.30	-188	783	-24.00%	大賣/鉅額交易
2018/05/22	2	30.50	0	0.00	30.20	2	659	0.30%
2018/05/16	0	0.00	8	30.60	30.40	-8	691	-1.16%
2018/05/14	0	0.00	1	29.95	30.00	-1	727	-0.14%
2018/05/10	0	0.00	1	29.75	29.55	-1	741	-0.13%
2018/05/09	1	29.55	11	29.54	29.40	-10	755	-1.32%
2018/05/08	0	0.00	1	29.40	29.50	-1	757	-0.13%
2018/05/07	0	0.00	2	29.35	29.30	-2	762	-0.26%
2018/05/04	0	0.00	3	29.27	29.30	-3	802	-0.37%
2018/05/03	2	29.35	0	0.00	29.25	2	821	0.24%
2018/05/02	2	29.50	0	0.00	29.20	2	833	0.24%
2018/04/30	1	29.50	0	29.35	29.35	1	849	0.11%
2018/04/27	10	29.20	0	0.00	29.25	10	865	1.16%
2018/04/26	45	29.28	0	0.00	29.10	45	929	4.84%
2018/04/25	15	29.10	15	29.40	29.20	0	936	0.00%
2018/04/19	15	30.05	0	0.00	30.10	15	1,106	1.36%
2018/04/18	1	30.60	0	0.00	30.05	1	1,104	0.09%
2018/04/16	1	31.30	0	0.00	30.80	1	1,119	0.09%
2018/04/13	1	31.40	0	0.00	31.25	1	1,134	0.09%
2018/04/11	1	32.00	0	0.00	31.90	1	1,264	0.08%
2018/04/09	2	31.00	16	31.19	31.10	-14	1,279	-1.09%
2018/04/02	0	0.00	1	30.90	30.85	-1	1,277	-0.08%
2018/03/29	0	0.00	2	30.90	30.75	-2	1,274	-0.16%
2018/03/27	20	29.98	0	0.00	31.55	20	1,346	1.49%
2018/03/26	0	0.00	3	29.55	29.55	-3	1,354	-0.22%
2018/03/21	21	30.55	0	0.00	30.35	21	1,479	1.42%
2018/03/19	2	30.80	0	0.00	30.60	2	1,499	0.13%
2018/03/15	3	30.87	0	0.00	30.80	3	1,504	0.20%
2018/03/13	1	30.95	0	0.00	31.00	1	1,528	0.07%
2018/03/08	0	0.00	1	30.70	30.50	-1	1,573	-0.06%
2018/03/07	0	0.00	2	30.50	30.45	-2	1,596	-0.13%
2018/03/06	2	30.20	0	0.00	30.20	2	1,607	0.12%
2018/03/05	1	30.70	0	0.00	30.00	1	1,610	0.06%
2018/02/26	0	0.00	2	29.75	29.70	-2	1,703	-0.12%
2018/02/23	20	29.73	0	0.00	29.70	20	1,716	1.17%
2018/02/22	12	29.36	0	0.00	29.40	12	1,729	0.69%
2018/02/08	1	29.15	0	0.00	28.85	1	1,794	0.06%
2018/02/01	27	32.27	0	0.00	31.85	27	1,910	1.41%
2018/01/29	0	0.00	2	32.30	32.25	-2	2,074	-0.10%
2018/01/26	5	32.05	0	0.00	32.10	5	2,141	0.23%
2018/01/22	1	34.05	0	0.00	33.55	1	2,196	0.05%
2018/01/19	5	33.60	0	0.00	33.90	5	2,169	0.23%
2018/01/18	0	0.00	6	33.83	33.70	-6	2,226	-0.27%
2018/01/17	1	33.90	2	33.90	33.75	-1	2,206	-0.05%
2018/01/16	0	0.00	18	33.49	33.85	-18	2,168	-0.83%
2018/01/15	0	0.00	9	32.80	32.70	-9	2,203	-0.41%
2018/01/12	0	0.00	4	32.73	32.65	-4	2,267	-0.18%
2018/01/11	0	0.00	5	32.98	32.60	-5	2,359	-0.21%
2018/01/04	0	0.00	1	33.00	33.75	-1	2,423	-0.04%