五鼎 (1733)-凱基-台北券商分點個股進出

台股 » 個股 » 五鼎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

五鼎

(1733)

可現股當沖

股價
33.40
漲跌
▼0.05
漲幅
-0.15%
成交量
221張
產業
上市生技醫療類股
137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

五鼎 (1733)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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
2024/04/23	13	33.54	0	0.00	33.40	13	1,043	1.25%
2024/04/22	57	33.56	13	33.55	33.45	44	1,065	4.13%
2024/04/19	77	33.28	49	33.62	33.50	28	1,110	2.52%
2024/04/18	18	33.77	9	34.19	33.85	9	1,113	0.81%
2024/04/17	29	34.24	5	34.22	34.00	24	1,129	2.12%
2024/04/16	104	33.42	19	33.80	33.75	85	1,160	7.33%	大買/
2024/04/15	64	34.40	56	34.54	34.50	8	1,198	0.67%
2024/04/12	17	35.27	68	35.31	35.00	-51	1,227	-4.16%
2024/04/11	63	36.18	171	36.02	35.20	-108	1,265	-8.53%	大賣/鉅額交易
2024/04/10	340	35.26	153	35.77	35.65	187	1,310	14.27%	大買/大賣/鉅額交易
2024/04/09	206	35.49	501	35.61	34.60	-295	1,357	-21.74%	大買/大賣/鉅額交易
2024/04/08	303	37.18	291.6	36.82	37.80	11.4	1,414	0.81%	大買/大賣/
2024/04/03	3	33.87	26	34.24	34.40	-23	1,472	-1.56%
2024/04/02	14	34.03	7	34.06	34.00	7	1,595	0.44%
2024/04/01	88	34.36	3	33.95	34.10	85	1,941	4.38%
2024/03/29	6	34.13	42	33.96	33.75	-36	2,067	-1.74%
2024/03/28	10	33.96	4	34.01	34.30	6	2,156	0.28%
2024/03/27	8	33.75	144	33.88	33.75	-136	2,214	-6.14%	大賣/鉅額交易
2024/03/26	15	33.77	103	33.86	33.35	-88	2,232	-3.94%	大賣/
2024/03/25	75	34.15	61	34.23	34.10	14	2,256	0.62%
2024/03/22	29	34.00	42	34.03	34.00	-13	2,262	-0.57%
2024/03/21	92	34.34	22	34.25	34.00	70	2,273	3.08%
2024/03/20	39	34.24	100	34.04	34.20	-61	2,278	-2.68%
2024/03/19	172	33.91	77	34.06	34.15	95	2,269	4.19%	大買/
2024/03/18	203	33.50	147	33.41	33.80	56	2,237	2.50%	大買/大賣/
2024/03/15	24	32.08	15	32.09	31.95	9	2,229	0.40%
2024/03/14	94	32.07	13	31.86	32.30	81	2,261	3.58%
2024/03/13	62	31.24	17	31.29	31.20	45	2,257	1.99%
2024/03/12	6	31.42	129.5	31.70	31.65	-123.5	2,261	-5.46%	大賣/鉅額交易
2024/03/11	143	31.06	108.5	31.09	31.20	34.5	2,257	1.53%	大買/大賣/
2024/03/08	152	31.84	70	32.08	31.55	82	2,272	3.61%	大買/
2024/03/07	47	32.22	87.2	32.28	32.15	-40.2	2,269	-1.77%
2024/03/06	29	32.44	62	32.50	32.45	-33	2,270	-1.45%
2024/03/05	38	32.46	55	32.49	32.30	-17	2,288	-0.74%
2024/03/04	11	32.53	25	32.63	32.60	-14	2,293	-0.61%
2024/03/01	7	33.38	50	33.08	32.90	-43	2,308	-1.86%
2024/02/29	36	33.51	76	33.52	33.50	-40	2,306	-1.73%
2024/02/27	17	34.14	39.5	34.31	33.80	-22.5	2,297	-0.98%
2024/02/26	143	34.41	57	34.24	34.60	86	2,284	3.76%	大買/
2024/02/23	43	33.48	61	33.53	33.25	-18	2,267	-0.79%
2024/02/22	14	33.89	93	34.08	33.90	-79	2,267	-3.48%
2024/02/21	60	34.41	118	34.43	34.25	-58	2,256	-2.57%	大賣/
2024/02/20	80	34.36	20	34.76	34.40	60	2,252	2.66%
2024/02/19	80	34.78	78	35.03	34.55	2	2,242	0.09%
2024/02/16	103	34.22	28	34.14	34.50	75	2,219	3.38%	大買/
2024/02/15	78	33.91	41	33.72	33.85	37	2,202	1.68%
2024/02/05	13	32.29	4	32.65	32.65	9	2,177	0.41%
2024/02/02	59	32.62	116	33.03	32.55	-57	2,172	-2.62%	大賣/
2024/02/01	36	34.01	170	33.96	33.75	-134	2,142	-6.25%	大賣/鉅額交易
2024/01/31	75	33.48	15	33.29	33.30	60	2,111	2.84%
2024/01/30	171	33.16	139	32.96	33.10	32	2,097	1.53%	大買/大賣/
2024/01/29	62	32.48	37	32.57	32.50	25	2,074	1.21%
2024/01/26	9	33.17	77	32.94	32.65	-68	2,068	-3.29%
2024/01/25	89	33.13	92	33.41	33.25	-3	2,062	-0.15%
2024/01/24	75	34.04	14	33.83	33.70	61	2,052	2.97%
2024/01/23	49	33.59	76	33.77	33.60	-27	2,041	-1.32%
2024/01/22	88	33.30	126	33.40	33.65	-38	2,030	-1.87%	大賣/
2024/01/19	131	32.93	100	32.77	33.40	31	2,016	1.54%	大買/
2024/01/18	100	32.74	244	32.60	32.15	-144	1,993	-7.22%	大賣/鉅額交易
2024/01/17	129	32.18	214.5	32.20	32.05	-85.5	1,972	-4.33%	大買/大賣/
2024/01/16	50	32.51	351.5	32.70	32.05	-301.5	1,951	-15.45%	大賣/鉅額交易
2024/01/15	247	33.98	308	34.00	33.80	-61	1,927	-3.16%	大買/大賣/
2024/01/12	124	32.59	111	32.78	32.70	13	1,877	0.69%	大買/大賣/
2024/01/11	30	33.00	125	33.12	33.00	-95	1,862	-5.10%	大賣/
2024/01/10	171	33.39	143	33.31	33.00	28	1,845	1.52%	大買/大賣/
2024/01/09	655	34.17	277	34.53	33.70	378	1,808	20.90%	大買/大賣/鉅額交易
2024/01/08	455	36.15	104	36.68	35.50	351	1,752	20.03%	大買/大賣/鉅額交易
2024/01/05	168	37.81	216	37.80	37.05	-48	1,709	-2.81%	大買/大賣/
2024/01/04	258	37.90	92	38.34	37.60	166	1,659	10.00%	大買/鉅額交易
2024/01/03	238	39.55	378	39.79	39.10	-140	1,590	-8.80%	大買/大賣/鉅額交易
2024/01/02	371	41.91	433	41.95	41.20	-62	1,507	-4.11%	大買/大賣/
2023/12/29	185	40.14	501	40.12	40.30	-316	1,367	-23.11%	大買/大賣/鉅額交易
2023/12/28	341	37.80	244	37.99	39.30	97	1,248	7.77%	大買/大賣/
2023/12/27	842	40.45	1,305	41.77	39.30	-463	1,121	-41.29%	大買/大賣/鉅額交易
2023/12/26	632	42.01	269	41.17	42.65	363	773	46.95%	大買/大賣/鉅額交易
2023/12/25	160	38.43	333	38.47	38.80	-173	637	-27.13%	大買/大賣/鉅額交易
2023/12/22	181	35.71	176	35.82	36.35	5	545	0.92%	大買/大賣/
2023/12/21	59	34.50	90	34.55	34.85	-31	482	-6.43%
2023/12/20	38	34.42	134	34.36	34.50	-96	458	-20.96%	大賣/
2023/12/19	78	32.93	23	33.23	33.50	55	422	13.01%
2023/12/18	33	33.23	33	32.97	32.90	0	406	0.00%
2023/12/15	106	32.57	44	32.52	32.60	62	389	15.92%	大買/
2023/12/14	47	32.52	26	32.67	32.50	21	369	5.68%
2023/12/13	99	32.39	40	32.57	32.25	59	360	16.36%
2023/12/12	70	32.54	112	32.62	32.45	-42	346	-12.11%	大賣/
2023/12/11	117	31.90	69	31.90	32.15	48	313	15.32%	大買/
2023/12/08	40	29.81	10	30.15	30.30	30	277	10.82%
2023/12/07	4	29.88	57	30.03	29.70	-53	272	-19.45%
2023/12/06	22	30.46	10	30.25	30.10	12	268	4.47%
2023/12/05	32	30.00	16	30.60	30.60	16	261	6.12%
2023/12/04	127	29.33	10	29.80	29.70	117	237	49.29%	大買/鉅額交易
2023/12/01	24	29.21	18	29.45	29.15	6	228	2.63%
2023/11/30	70	29.66	13.2	29.60	29.60	56.9	219	25.94%
2023/11/29	45	29.32	21	29.33	29.35	24	204	11.71%
2023/11/28	70	28.99	37	29.20	29.35	33	195	16.84%
2023/11/27	32	29.02	8	28.95	28.95	24	174	13.73%
2023/11/24	23	28.59	3	28.55	28.55	20	166	12.05%
2023/11/22	18	28.29	4	28.30	28.30	14	153	9.12%
2023/11/21	23	28.13	7.2	28.25	28.25	15.8	147	10.78%
2023/11/20	7	27.77	5	27.79	27.75	2	135	1.48%
2023/11/17	6	27.34	8	27.60	27.75	-2	134	-1.49%
2023/11/16	2	27.18	1	27.35	27.35	1	126	0.79%
2023/11/15	0	0.00	2	27.00	27.00	-2	125	-1.60%
2023/11/14	0	0.00	2	27.00	27.00	-2	123	-1.62%
2023/11/13	0	0.00	5	26.85	26.85	-5	122	-4.07%
2023/11/10	10	26.91	6	27.33	26.85	4	124	3.21%
2023/11/09	0	0.00	2	26.90	26.90	-2	124	-1.61%
2023/11/08	0	0.00	1	26.95	26.95	-1	130	-0.77%
2023/11/07	0	0.00	1	27.05	27.05	-1	130	-0.76%
2023/11/06	3	27.05	1	27.10	27.10	2	131	1.52%
2023/11/03	1	26.80	1	26.90	26.90	0	131	0.00%
2023/11/01	0	0.00	3	26.73	26.75	-3	133	-2.25%
2023/10/31	0	0.00	12	26.86	26.70	-12	135	-8.84%
2023/10/30	1	26.80	1	26.90	26.90	0	138	0.00%
2023/10/27	0	0.00	2	26.70	26.80	-2	139	-1.43%
2023/10/26	0	0.00	5	26.57	26.45	-5	144	-3.47%
2023/10/24	6	26.28	0	0.00	26.50	6	151	3.95%
2023/10/23	0	0.00	1	26.20	26.20	-1	152	-0.66%
2023/10/20	0	0.00	9	26.15	26.20	-9	154	-5.84%
2023/10/19	0	0.00	3	26.30	26.25	-3	159	-1.88%
2023/10/18	0	0.00	19	26.51	26.25	-19	160	-11.85%
2023/10/17	0	0.00	22	26.65	26.60	-22	159	-13.83%
2023/10/16	0	0.00	5	26.79	26.80	-5	160	-3.11%
2023/10/13	0	0.00	7	26.80	26.80	-7	163	-4.27%
2023/10/12	0	0.00	4	26.90	26.75	-4	167	-2.39%
2023/10/11	1	26.90	5	26.75	26.70	-4	174	-2.29%
2023/10/06	8	26.94	0	0.00	27.00	8	177	4.50%
2023/10/05	45	26.80	0	27.25	26.80	45	184	24.38%
2023/10/04	8	26.79	2	26.78	26.75	6	185	3.23%
2023/10/03	21	26.89	22	26.92	26.90	-1	190	-0.53%
2023/10/02	2	26.90	22	26.91	26.85	-20	192	-10.38%
2023/09/28	5	26.94	17	26.92	26.90	-12	196	-6.11%
2023/09/27	4	27.05	1	27.05	27.05	3	201	1.49%
2023/09/26	0	0.00	2	27.00	27.00	-2	205	-0.97%
2023/09/25	11	26.98	2	27.10	27.10	9	210	4.27%
2023/09/22	0	0.00	2	26.88	26.85	-2	218	-0.91%
2023/09/21	0	0.00	8	26.88	26.85	-8	225	-3.54%
2023/09/20	0	0.00	23	27.09	27.00	-23	230	-10.00%
2023/09/19	1	27.15	0	0.00	27.10	1	237	0.42%
2023/09/18	13	27.15	0	0.00	27.10	13	242	5.36%
2023/09/15	7	27.28	1	27.20	27.20	6	244	2.45%
2023/09/14	23	27.35	0	0.00	27.30	23	248	9.24%
2023/09/13	36	27.30	0	0.00	27.30	36	252	14.29%
2023/09/12	6	27.28	7	27.34	27.25	-1	256	-0.39%
2023/09/11	10	27.49	17	27.67	27.30	-7	270	-2.59%
2023/09/08	9	27.33	4	27.36	27.45	5	282	1.77%
2023/09/07	30	27.33	2	27.40	27.40	28	289	9.66%
2023/09/06	4	27.50	38	27.56	27.45	-34	305	-11.12%
2023/09/05	0	0.00	21	27.55	27.60	-21	310	-6.76%
2023/09/04	31	27.61	4	27.50	27.60	27	325	8.30%
2023/09/01	6	27.23	15	27.29	27.20	-9	331	-2.72%
2023/08/31	15	27.14	8	27.26	27.20	7	346	2.02%
2023/08/30	62	26.88	3	26.90	26.90	59	394	14.96%
2023/08/29	12	26.69	0	0.00	26.65	12	495	2.42%
2023/08/28	50	26.52	12	26.63	26.65	38	520	7.30%
2023/08/25	24	26.19	3	26.20	26.25	21	518	4.05%
2023/08/24	18	26.33	0	0.00	26.15	18	519	3.47%
2023/08/23	5	26.17	2	26.20	26.30	3	520	0.58%
2023/08/22	3	26.25	12	26.28	26.20	-9	525	-1.71%
2023/08/21	13	26.00	2	26.00	26.00	11	528	2.08%
2023/08/18	10	26.14	13	26.23	26.00	-3	535	-0.56%
2023/08/17	8	26.06	2	26.20	26.20	6	536	1.12%
2023/08/16	50	25.96	18	25.76	26.10	32	539	5.94%
2023/08/15	29	25.86	4	25.79	25.85	25	539	4.64%
2023/08/14	15	25.68	24	26.03	25.70	-9	540	-1.67%
2023/08/11	22	26.45	1	26.35	26.30	21	535	3.92%
2023/08/10	0	0.00	16	26.43	26.40	-16	534	-2.99%
2023/08/09	2	26.45	17	26.42	26.45	-15	539	-2.78%
2023/08/08	1	26.45	9	26.59	26.60	-8	538	-1.48%
2023/08/07	0	0.00	13	26.65	26.65	-13	545	-2.38%
2023/08/04	46	26.70	17	26.55	26.60	29	548	5.29%
2023/08/02	4	26.40	55	26.47	26.40	-51	550	-9.26%
2023/08/01	0	0.00	17	26.43	26.50	-17	554	-3.06%
2023/07/31	2	26.50	35	26.50	26.30	-33	560	-5.89%
2023/07/28	0	0.00	5	26.60	26.60	-5	563	-0.89%
2023/07/27	38	26.77	1	26.85	26.60	37	569	6.50%
2023/07/26	3	26.60	11	26.79	26.70	-8	582	-1.37%
2023/07/25	70	26.83	14	26.82	26.80	56	596	9.39%
2023/07/24	20	26.64	30	26.82	26.65	-10	594	-1.68%
2023/07/21	13	26.98	26	26.98	26.90	-13	588	-2.21%
2023/07/20	11	27.16	9	27.18	27.10	2	590	0.34%
2023/07/19	33	27.35	9	27.28	27.15	24	593	4.04%
2023/07/18	7	27.00	64	27.12	27.10	-57	597	-9.54%
2023/07/17	49	27.41	5	27.36	27.35	44	600	7.33%
2023/07/14	48	27.04	44	27.16	27.35	4	601	0.67%
2023/07/13	4	26.60	34	26.68	26.60	-30	598	-5.01%
2023/07/12	10	26.57	54	26.67	26.55	-44	602	-7.30%
2023/07/11	2	26.90	31	26.96	26.90	-29	603	-4.81%
2023/07/10	16	27.17	58	27.14	27.00	-42	610	-6.88%
2023/07/07	22	27.27	30	27.35	27.45	-8	609	-1.31%
2023/07/06	20	27.54	51	27.81	27.50	-31	609	-5.09%
2023/07/05	22	27.85	27	27.91	27.70	-5	610	-0.82%
2023/07/04	9	28.03	62	28.02	27.90	-53	608	-8.71%
2023/07/03	31	28.33	20	28.36	28.20	11	607	1.81%
2023/06/30	17	28.61	37	28.40	28.45	-20	602	-3.32%
2023/06/29	62	28.05	22	27.97	28.10	40	597	6.70%
2023/06/28	10	27.78	46	27.74	27.65	-36	591	-6.08%
2023/06/27	59	27.63	58	27.58	27.50	1	590	0.17%
2023/06/26	37	27.16	50	27.25	27.15	-13	584	-2.23%
2023/06/21	28	27.34	62	27.26	27.35	-34	581	-5.85%
2023/06/20	6	27.30	104	27.36	27.30	-98	579	-16.92%	大賣/
2023/06/19	0	0.00	51	27.46	27.40	-51	578	-8.82%
2023/06/16	21	27.30	51	27.50	27.40	-30	576	-5.20%
2023/06/15	4	27.75	154	27.38	27.35	-150	573	-26.14%	大賣/鉅額交易
2023/06/14	117	28.73	20	28.97	29.00	97	558	17.37%	大買/
2023/06/13	70	28.64	3	28.60	28.60	67	545	12.28%
2023/06/12	25	28.59	156	28.71	28.50	-131	539	-24.30%	大賣/鉅額交易
2023/06/09	22	29.17	9	29.30	29.25	13	523	2.48%
2023/06/08	66	29.08	42	29.36	29.05	24	521	4.60%
2023/06/07	64	29.45	29	29.48	29.35	35	514	6.80%
2023/06/06	28	29.62	40	29.60	29.65	-12	504	-2.38%
2023/06/05	305	30.09	176	30.19	30.10	129	489	26.33%	大買/大賣/鉅額交易
2023/06/02	206	29.24	258	29.58	29.90	-52	446	-11.65%	大買/大賣/
2023/06/01	113	28.01	58	28.09	28.25	55	344	15.98%	大買/
2023/05/31	5	27.06	0	0.00	27.10	5	321	1.56%
2023/05/30	2	27.00	11	27.07	27.00	-9	322	-2.79%
2023/05/29	14	27.05	4	27.03	27.05	10	322	3.10%
2023/05/26	0	0.00	36	27.04	27.05	-36	323	-11.14%
2023/05/25	2	27.30	78	27.31	27.30	-76	320	-23.75%
2023/05/24	17	27.94	45	27.61	27.40	-28	319	-8.75%
2023/05/23	25	27.33	2	27.23	27.35	23	313	7.33%
2023/05/22	37	27.03	5	27.12	27.15	32	314	10.19%
2023/05/19	1	26.95	19	27.02	26.95	-18	313	-5.75%
2023/05/18	3	26.98	11	27.09	26.95	-8	313	-2.56%
2023/05/17	3	27.00	1	27.10	27.05	2	311	0.64%
2023/05/16	7	26.90	6	26.90	26.90	1	313	0.32%
2023/05/15	6	26.60	49	26.72	26.60	-43	314	-13.65%
2023/05/12	1	27.35	37	27.23	26.95	-36	315	-11.42%
2023/05/11	1	27.35	37	27.23	27.05	-36	321	-11.20%
2023/05/10	76	27.33	6	27.45	27.50	70	320	21.83%
2023/05/09	7	27.41	37	27.53	27.35	-30	360	-8.32%
2023/05/08	0	0.00	48	28.11	27.75	-48	369	-12.99%
2023/05/05	15	28.15	8	28.15	28.15	7	363	1.93%
2023/05/04	41	28.06	25	28.02	28.10	16	359	4.44%
2023/05/03	42	27.94	32	27.85	27.80	10	353	2.83%
2023/05/02	60	27.74	13	27.88	27.70	47	344	13.65%
2023/04/28	77	27.42	20	27.53	27.60	57	330	17.23%
2023/04/27	2	26.85	10	26.78	26.85	-8	316	-2.53%
2023/04/26	12	26.77	36	26.72	26.85	-24	316	-7.58%
2023/04/25	17	26.86	35	26.86	26.75	-18	316	-5.69%
2023/04/24	56	26.76	3	26.95	26.95	53	315	16.81%
2023/04/21	7	26.74	30	26.89	26.65	-23	313	-7.33%
2023/04/20	3	27.10	26	27.14	27.10	-23	311	-7.37%
2023/04/19	37	27.12	2	27.05	27.05	35	308	11.36%
2023/04/18	39	26.98	16	27.01	26.95	23	304	7.56%
2023/04/17	28	27.10	12	27.11	27.10	16	301	5.31%
2023/04/14	34	26.61	11	26.76	26.80	23	293	7.82%
2023/04/13	34	26.74	14	26.76	26.75	20	289	6.91%
2023/04/12	27	26.43	2	26.40	26.40	25	283	8.82%
2023/04/11	9	26.39	2	26.38	26.40	7	284	2.46%
2023/04/10	3	26.35	9	26.38	26.40	-6	284	-2.11%
2023/04/07	33	26.13	11	26.11	26.15	22	283	7.75%
2023/04/06	31	26.25	4	26.20	26.20	27	297	9.06%
2023/03/31	20	25.82	0	0.00	25.80	20	295	6.77%
2023/03/30	16	25.87	3	25.90	25.80	13	295	4.39%
2023/03/29	18	25.81	2	25.85	25.85	16	295	5.41%
2023/03/28	19	25.41	2	25.70	25.65	17	302	5.62%
2023/03/27	3	26.12	2	26.05	26.05	1	310	0.32%
2023/03/24	43	26.14	3	26.12	26.15	40	313	12.76%
2023/03/23	7	26.04	2	26.05	26.05	5	314	1.59%
2023/03/22	15	26.09	4	26.10	26.10	11	324	3.39%
2023/03/21	31	25.83	1	25.85	25.85	30	338	8.87%
2023/03/20	12	25.68	0	0.00	25.65	12	344	3.48%
2023/03/17	18	25.53	2	25.58	25.45	16	345	4.62%
2023/03/16	18	25.37	38	25.42	25.25	-20	348	-5.74%
2023/03/15	40	25.75	4	25.75	25.70	36	352	10.20%
2023/03/14	15	25.80	3	25.78	25.70	12	359	3.34%
2023/03/13	51	25.26	21	25.42	25.90	30	387	7.74%
2023/03/10	14	25.40	67	25.53	25.40	-53	390	-13.59%
2023/03/09	0	0.00	49	25.99	25.95	-49	384	-12.73%
2023/03/08	6	26.25	9	26.30	26.20	-3	384	-0.78%
2023/03/07	11	26.39	56	26.52	26.35	-45	381	-11.80%
2023/03/06	15	26.16	12	26.13	26.15	3	374	0.80%
2023/03/03	38	26.18	4	26.13	26.15	34	376	9.02%
2023/03/02	60	26.06	1	25.95	26.10	59	375	15.70%
2023/03/01	0	0.00	18	26.06	26.05	-18	375	-4.80%
2023/02/24	10	26.00	40	26.10	26.15	-30	376	-7.97%
2023/02/23	3	26.07	2	26.25	26.20	1	377	0.27%
2023/02/22	12	26.05	1	25.90	26.00	11	374	2.94%
2023/02/21	16	26.14	3	26.12	26.10	13	372	3.49%
2023/02/20	2	26.10	2	26.25	26.10	0	371	0.00%
2023/02/17	7	25.99	7	26.04	26.00	0	372	0.00%
2023/02/16	11	25.87	0	0.00	25.85	11	372	2.95%
2023/02/15	6	25.80	5	25.86	25.75	1	374	0.27%
2023/02/14	15	25.72	6	25.80	25.75	9	375	2.40%
2023/02/13	3	25.90	4	25.90	25.80	-1	374	-0.27%
2023/02/10	22	26.14	66	26.15	25.95	-44	373	-11.78%
2023/02/09	23	26.48	31	26.46	26.40	-8	370	-2.16%
2023/02/08	26	26.37	34	26.40	26.35	-8	363	-2.20%
2023/02/07	100	26.52	141	26.46	26.60	-41	357	-11.48%	大賣/
2023/02/06	16	25.97	39	25.83	26.00	-23	315	-7.30%
2023/02/03	21	25.30	2	25.30	25.25	19	302	6.29%
2023/02/02	18	25.15	3	25.25	25.30	15	301	4.97%
2023/02/01	5	25.12	5	25.10	25.15	0	299	0.00%
2023/01/31	10	24.99	4	24.85	25.10	6	299	2.00%
2023/01/30	3	24.80	8	24.84	24.80	-5	300	-1.67%
2023/01/17	2	24.85	15	24.95	24.85	-13	299	-4.35%
2023/01/16	5	24.87	1	24.80	25.00	4	301	1.33%
2023/01/13	2	24.75	9	24.83	24.75	-7	307	-2.28%
2023/01/12	0	0.00	51	24.88	24.80	-51	310	-16.40%
2023/01/11	0	0.00	4	25.13	24.90	-4	309	-1.29%
2023/01/10	10	25.00	25	25.11	25.00	-15	308	-4.86%
2023/01/09	4	25.15	22	25.31	25.20	-18	305	-5.90%
2023/01/06	0	0.00	16	25.28	25.35	-16	304	-5.26%
2023/01/05	4	25.38	12	25.60	25.25	-8	310	-2.57%
2023/01/04	15	25.47	16	25.43	25.40	-1	310	-0.32%
2023/01/03	16	25.49	16	25.52	25.45	0	314	0.00%
2022/12/30	5	25.55	21	25.69	25.55	-16	312	-5.12%
2022/12/29	40	25.41	17	25.40	25.55	23	309	7.42%
2022/12/28	6	25.75	29	25.88	25.65	-23	308	-7.46%
2022/12/27	0	0.00	29	26.18	26.15	-29	306	-9.45%
2022/12/26	65	26.30	46	26.42	26.30	19	303	6.25%
2022/12/23	26	25.72	1	25.70	25.65	25	288	8.66%
2022/12/22	69	25.53	3	25.62	25.70	66	296	22.29%
2022/12/21	33	25.43	5	25.80	25.40	28	304	9.19%
2022/12/20	16	25.45	74	25.77	25.40	-58	304	-19.08%
2022/12/19	28	26.22	13	26.45	26.45	15	307	4.88%
2022/12/16	64	25.51	25	25.83	25.65	39	318	12.26%
2022/12/15	4	25.73	75	25.96	25.65	-71	321	-22.08%
2022/12/14	30	26.07	22	26.31	25.90	8	320	2.50%
2022/12/13	57	26.29	22	26.22	26.20	35	312	11.22%
2022/12/12	52	25.77	7	25.66	25.80	45	302	14.89%
2022/12/09	12	25.33	24	25.38	25.30	-12	296	-4.04%
2022/12/08	6	25.50	14	25.49	25.35	-8	295	-2.71%
2022/12/07	77	25.35	16	25.38	25.30	61	295	20.62%
2022/12/06	45	25.02	15	25.20	25.15	30	289	10.38%
2022/12/05	62	26.10	108	26.00	25.50	-46	284	-16.15%	大賣/
2022/12/02	56	24.62	10	25.13	25.10	46	259	17.76%
2022/12/01	11	24.37	25	24.39	24.45	-14	255	-5.47%
2022/11/30	40	24.34	6	24.38	24.40	34	276	12.29%
2022/11/29	4	24.25	0	0.00	24.35	4	287	1.39%
2022/11/28	16	24.19	13	24.03	24.25	3	304	0.98%
2022/11/25	29	24.53	30	24.46	24.30	-1	313	-0.32%
2022/11/24	6	24.28	6	24.19	24.25	0	323	0.00%
2022/11/23	19	24.15	5	24.07	24.10	14	327	4.27%
2022/11/22	24	24.39	0	0.00	24.20	24	332	7.22%
2022/11/21	11	24.26	3	24.37	24.40	8	337	2.37%
2022/11/18	5	24.19	2	24.30	24.20	3	341	0.88%
2022/11/17	11	24.16	0	0.00	24.30	11	357	3.07%
2022/11/16	7	24.00	7	23.99	23.95	0	365	0.00%
2022/11/15	18	24.02	4	24.23	24.15	14	376	3.72%
2022/11/14	74	24.17	7	24.24	24.30	67	377	17.74%
2022/11/11	4	23.90	12	24.03	23.90	-8	381	-2.09%
2022/11/10	2	23.90	10	23.98	23.90	-8	391	-2.04%
2022/11/09	2	24.08	13	24.07	24.20	-11	403	-2.73%
2022/11/08	0	0.00	14	23.94	23.95	-14	409	-3.42%
2022/11/07	6	23.78	2	23.70	23.80	4	411	0.97%
2022/11/04	2	23.65	22	23.62	23.65	-20	417	-4.80%
2022/11/03	0	0.00	19	23.65	23.75	-19	421	-4.51%
2022/11/02	12	23.51	15	23.74	23.70	-3	428	-0.70%
2022/11/01	26	23.46	17	23.50	23.50	9	432	2.08%
2022/10/31	11	23.26	9	23.30	23.30	2	438	0.46%
2022/10/28	3	23.15	9	23.25	23.10	-6	442	-1.36%
2022/10/27	46	23.41	1	23.30	23.50	45	447	10.05%
2022/10/26	20	23.09	20	23.13	23.10	0	459	0.00%
2022/10/25	16	23.08	22	23.15	23.15	-6	513	-1.17%
2022/10/24	37	23.41	0	0.00	23.45	37	537	6.88%
2022/10/21	58	23.14	42	23.39	23.15	16	539	2.97%
2022/10/20	18	23.51	25	23.62	23.40	-7	537	-1.30%
2022/10/19	9	24.08	14	24.29	24.00	-5	535	-0.93%
2022/10/18	12	24.32	16	24.42	24.30	-4	540	-0.74%
2022/10/14	37	24.31	3	24.37	24.50	34	547	6.21%
2022/10/13	33	24.13	66	24.47	23.90	-33	550	-6.00%
2022/10/12	24	24.73	13	24.75	24.95	11	545	2.02%
2022/10/11	15	24.78	36	24.83	24.85	-21	548	-3.83%
2022/10/07	3	25.48	7	25.50	25.45	-4	549	-0.73%
2022/10/06	3	25.58	17	25.46	25.65	-14	552	-2.53%
2022/10/05	11	25.63	15	25.93	25.50	-4	559	-0.72%
2022/10/04	13	25.61	14	25.63	25.60	-1	562	-0.18%
2022/10/03	10	25.54	26	25.48	25.40	-16	580	-2.76%
2022/09/30	30	25.11	22	25.28	25.70	8	597	1.34%
2022/09/29	50	25.01	51	25.64	25.40	-1	605	-0.17%
2022/09/28	30	24.62	48	25.21	24.55	-18	612	-2.94%
2022/09/27	33	25.38	14	25.26	25.60	19	618	3.07%
2022/09/26	36	25.48	59	25.66	25.30	-23	631	-3.64%
2022/09/23	105	26.91	232	26.74	26.20	-127	648	-19.57%	大買/大賣/鉅額交易
2022/09/22	20	26.91	73	26.58	26.90	-53	656	-8.07%
2022/09/21	7	26.36	51	26.40	26.25	-44	722	-6.09%
2022/09/20	10	26.32	30	26.37	26.50	-20	729	-2.74%
2022/09/19	18	26.33	77	26.44	26.25	-59	730	-8.07%
2022/09/16	14	26.79	51	26.78	26.85	-37	724	-5.11%
2022/09/15	3	26.97	54	27.00	26.85	-51	724	-7.04%
2022/09/14	18	26.75	31	26.84	26.85	-13	724	-1.79%
2022/09/13	0	0.00	18	26.95	26.95	-18	725	-2.48%
2022/09/12	11	27.11	39	27.04	27.00	-28	731	-3.83%
2022/09/08	37	26.79	101	26.88	27.00	-64	734	-8.72%	大賣/
2022/09/07	31	26.83	58	26.86	26.80	-27	738	-3.65%
2022/09/06	34	28.10	95	27.79	27.05	-61	745	-8.18%
2022/09/05	45	28.44	40	28.52	28.70	5	726	0.69%
2022/09/02	120	28.37	40	28.30	28.10	80	715	11.19%	大買/
2022/09/01	18	27.97	32	28.15	28.00	-14	705	-1.98%
2022/08/31	59	28.03	77	28.23	28.25	-18	706	-2.55%
2022/08/30	24	27.54	26	27.66	27.70	-2	694	-0.29%
2022/08/29	34	27.56	17	27.58	27.30	17	697	2.44%
2022/08/26	66	27.85	29	27.73	27.55	37	701	5.27%
2022/08/25	7	27.70	43	27.81	27.75	-36	696	-5.17%
2022/08/24	37	27.90	24	27.90	28.00	13	691	1.88%
2022/08/23	2	27.60	50	27.70	27.45	-48	677	-7.09%
2022/08/22	14	27.60	24	27.66	27.65	-10	671	-1.49%
2022/08/19	1	27.25	4	27.28	27.25	-3	662	-0.45%
2022/08/18	96	27.12	8	27.20	27.20	88	668	13.17%
2022/08/17	83	27.19	4	27.70	26.80	79	664	11.89%
2022/08/16	49	27.41	11	27.23	27.15	38	654	5.81%
2022/08/15	75	27.14	0	0.00	27.10	75	643	11.66%
2022/08/12	24	27.08	9	27.17	27.25	15	637	2.35%
2022/08/11	0	0.00	29	27.12	27.25	-29	640	-4.52%
2022/08/10	49	26.67	24	26.73	26.80	25	639	3.91%
2022/08/09	66	26.61	2	26.90	26.80	64	644	9.93%
2022/08/08	20	26.28	29	26.31	26.60	-9	656	-1.37%
2022/08/05	30	26.55	2	26.63	26.60	28	664	4.21%
2022/08/04	21	26.28	74	26.27	26.65	-53	675	-7.84%
2022/08/03	18	26.33	58	26.69	26.35	-40	697	-5.73%
2022/08/02	47	26.92	92	26.93	27.00	-45	762	-5.91%
2022/08/01	168	28.32	163	28.28	27.50	5	843	0.59%	大買/大賣/
2022/07/29	85	27.71	76	27.78	27.90	9	791	1.14%
2022/07/28	23	27.24	34	27.25	27.10	-11	772	-1.42%
2022/07/27	14	26.97	15	27.14	27.20	-1	775	-0.13%
2022/07/26	13	27.00	24	26.95	27.05	-11	775	-1.42%
2022/07/25	28	27.08	27	27.16	27.25	1	781	0.13%
2022/07/22	39	26.73	7	26.68	26.70	32	781	4.09%
2022/07/21	30	26.40	32	26.51	26.50	-2	785	-0.25%
2022/07/20	4	26.70	13	26.64	26.70	-9	795	-1.13%
2022/07/19	13	26.37	3	26.67	26.75	10	814	1.23%
2022/07/18	22	26.25	14	26.41	26.45	8	852	0.94%
2022/07/15	15	25.78	54	25.71	25.90	-39	909	-4.29%
2022/07/14	0	0.00	17	25.68	25.75	-17	950	-1.79%
2022/07/13	39	25.99	50	25.98	25.80	-11	962	-1.14%
2022/07/12	24	26.13	68	26.15	26.00	-44	998	-4.41%
2022/07/11	142	26.59	92	26.54	26.55	50	996	5.02%	大買/
2022/07/08	67	27.71	66	27.97	27.50	1	985	0.10%
2022/07/07	55	27.44	32	27.47	27.50	23	974	2.36%
2022/07/06	63	27.27	54	27.37	27.10	9	965	0.93%
2022/07/05	101	27.12	19	27.40	27.35	82	958	8.56%	大買/
2022/07/04	104	26.77	22	27.08	26.85	82	948	8.64%	大買/
2022/07/01	141	26.83	98	27.39	26.35	43	939	4.58%	大買/
2022/06/30	77	27.11	168	27.24	27.00	-91	916	-9.93%	大賣/
2022/06/29	215	27.09	202	27.20	27.20	13	906	1.43%	大買/大賣/
2022/06/28	32	26.34	31	26.36	26.45	1	840	0.12%
2022/06/27	31	26.04	32	25.95	26.05	-1	836	-0.12%
2022/06/24	5	25.63	10	25.68	25.85	-5	834	-0.60%
2022/06/23	42	25.32	15	25.36	25.30	27	836	3.23%
2022/06/22	8	25.59	26	25.51	25.10	-18	836	-2.15%
2022/06/21	64	25.45	9	25.63	25.80	55	835	6.59%
2022/06/20	36	25.09	106	25.13	25.00	-70	834	-8.39%	大賣/
2022/06/17	60	25.38	13	25.53	25.50	47	826	5.68%
2022/06/16	9	25.83	23	25.84	25.60	-14	825	-1.70%
2022/06/15	67	26.82	27	26.88	26.95	40	816	4.90%
2022/06/14	47	26.63	33	26.70	26.70	14	807	1.73%
2022/06/13	2	26.80	8	26.89	26.75	-6	805	-0.75%
2022/06/10	83	27.07	6	27.02	27.05	77	807	9.54%
2022/06/09	33	27.08	1	27.20	27.05	32	799	4.00%
2022/06/08	6	26.67	12	26.71	26.70	-6	793	-0.76%
2022/06/07	17	26.65	47	26.85	26.70	-30	790	-3.79%
2022/06/06	50	26.79	9	26.44	26.85	41	783	5.23%
2022/06/02	8	26.30	17	26.19	26.30	-9	779	-1.16%
2022/06/01	4	26.00	1	25.90	26.05	3	783	0.38%
2022/05/31	5	25.99	18	26.05	25.95	-13	789	-1.65%
2022/05/30	1	26.05	24	25.92	26.15	-23	793	-2.90%
2022/05/27	4	25.70	8	25.72	25.70	-4	794	-0.50%
2022/05/26	15	25.64	16	25.79	25.60	-1	795	-0.13%
2022/05/25	4	26.05	27	25.96	26.05	-23	789	-2.91%
2022/05/24	2	26.00	8	26.06	26.00	-6	792	-0.76%
2022/05/23	2	26.10	16	26.02	26.10	-14	791	-1.77%
2022/05/20	4	26.00	25	26.09	26.00	-21	793	-2.65%
2022/05/19	5	26.04	41	26.17	26.10	-36	792	-4.54%
2022/05/18	88	26.31	2	26.23	26.10	86	790	10.88%
2022/05/17	22	26.01	20	26.22	26.10	2	786	0.25%
2022/05/16	87	25.97	17	26.15	26.15	70	778	8.99%
2022/05/13	21	26.15	76	26.37	26.05	-55	762	-7.22%
2022/05/12	51	26.37	161	26.29	26.30	-110	764	-14.40%	大賣/鉅額交易
2022/05/11	106	26.80	216	26.72	26.55	-110	757	-14.52%	大買/大賣/鉅額交易
2022/05/10	146	27.63	312	27.61	27.50	-166	737	-22.51%	大買/大賣/鉅額交易
2022/05/09	286	27.92	407	28.22	27.80	-121	677	-17.87%	大買/大賣/鉅額交易
2022/05/06	16	26.26	57	26.24	26.25	-41	587	-6.98%
2022/05/05	15	26.54	47	26.58	26.50	-32	598	-5.35%
2022/05/04	11	26.46	46	26.69	26.50	-35	594	-5.88%
2022/05/03	21	27.02	102	27.14	27.05	-81	590	-13.71%	大賣/
2022/04/29	63	27.41	17	27.34	27.15	46	601	7.64%
2022/04/28	56	27.00	19	27.22	27.10	37	598	6.18%
2022/04/27	70	26.33	14	26.61	26.55	56	596	9.38%
2022/04/26	60	27.10	80	27.28	26.70	-20	597	-3.35%
2022/04/25	86	27.46	133	27.54	27.15	-47	615	-7.63%	大賣/
2022/04/22	169	28.54	190	28.63	28.35	-21	619	-3.39%	大買/大賣/
2022/04/21	222	28.16	102	28.42	28.70	120	594	20.18%	大買/大賣/鉅額交易
2022/04/20	130	27.20	76	27.81	27.25	54	555	9.72%	大買/
2022/04/19	23	26.78	90	26.88	26.70	-67	521	-12.84%
2022/04/18	141	27.01	92	27.39	27.20	49	533	9.19%	大買/
2022/04/15	8	26.38	17	26.21	26.30	-9	501	-1.79%
2022/04/14	4	25.80	3	26.17	26.30	1	503	0.20%
2022/04/13	32	25.73	95	25.73	25.70	-63	499	-12.62%
2022/04/12	2	25.68	0	0.00	25.80	2	493	0.40%
2022/04/11	43	25.96	17	26.24	25.80	26	497	5.23%
2022/04/08	53	26.30	2	26.23	26.30	51	494	10.31%
2022/04/07	36	26.16	15	26.12	26.10	21	494	4.24%
2022/04/06	32	26.18	1	26.25	26.25	31	497	6.23%
2022/04/01	55	26.23	113	26.41	26.15	-58	495	-11.71%	大賣/
2022/03/31	2	26.15	1	25.85	26.15	1	479	0.21%
2022/03/30	0	0.00	12	25.73	25.75	-12	475	-2.52%
2022/03/29	10	25.34	0	0.00	25.30	10	479	2.08%
2022/03/28	12	25.29	1	25.40	25.35	11	489	2.25%
2022/03/25	13	25.51	32	25.64	25.55	-19	492	-3.86%
2022/03/24	2	25.75	7	25.73	25.75	-5	496	-1.01%
2022/03/23	4	25.80	14	25.82	25.80	-10	497	-2.01%
2022/03/22	0	0.00	8	25.79	25.80	-8	497	-1.61%
2022/03/21	29	25.82	27	25.66	25.75	2	497	0.40%
2022/03/17	4	25.35	16	25.44	25.30	-12	500	-2.40%
2022/03/16	11	25.13	15	25.04	25.10	-4	501	-0.80%
2022/03/15	3	25.00	24	25.28	25.00	-21	501	-4.19%
2022/03/14	0	0.00	15	25.40	25.35	-15	502	-2.98%
2022/03/11	17	25.31	1	25.35	25.25	16	503	3.17%
2022/03/10	1	25.65	11	25.61	25.65	-10	502	-1.99%
2022/03/09	3	25.40	9	25.32	25.40	-6	514	-1.17%
2022/03/08	14	25.31	32	25.39	25.15	-18	513	-3.51%
2022/03/07	29	25.45	66	25.48	25.45	-37	508	-7.28%
2022/03/04	30	26.15	40	26.12	26.20	-10	503	-1.99%
2022/03/03	33	25.71	22	25.86	26.00	11	497	2.21%
2022/03/02	5	25.37	30	25.49	25.35	-25	494	-5.06%
2022/03/01	6	25.73	50	25.77	25.65	-44	491	-8.95%
2022/02/25	7	25.39	9	25.33	25.35	-2	490	-0.41%
2022/02/24	1	25.55	26	25.47	25.25	-25	488	-5.12%
2022/02/23	5	25.61	3	25.67	25.60	2	485	0.41%
2022/02/22	0	0.00	45	25.61	25.65	-45	491	-9.16%
2022/02/21	0	0.00	12	25.80	25.90	-12	488	-2.45%
2022/02/18	6	25.60	32	25.71	25.60	-26	487	-5.33%
2022/02/17	13	25.74	11	25.86	25.60	2	484	0.41%
2022/02/16	2	25.95	12	25.95	25.85	-10	482	-2.07%
2022/02/15	21	25.55	12	25.65	25.65	9	486	1.85%
2022/02/14	73	25.53	23	25.43	25.50	50	489	10.22%
2022/02/11	16	26.12	36	26.03	25.90	-20	482	-4.14%
2022/02/10	27	26.42	24	26.43	26.35	3	470	0.64%
2022/02/09	23	26.48	36	26.48	26.50	-13	466	-2.79%
2022/02/08	35	27.06	13	27.00	27.05	22	456	4.82%
2022/02/07	114	26.78	42	26.98	27.05	72	453	15.88%	大買/
2022/01/26	10	26.34	6	26.40	26.30	4	438	0.91%
2022/01/25	23	26.40	44	26.49	26.40	-21	435	-4.82%
2022/01/24	63	26.13	73	26.50	26.60	-10	433	-2.31%
2022/01/21	36	26.33	15	26.38	26.25	21	418	5.02%
2022/01/20	10	26.47	18	26.54	26.55	-8	412	-1.94%
2022/01/19	62	26.31	32	26.67	26.75	30	409	7.32%
2022/01/18	151	26.95	93	26.74	26.50	58	400	14.50%	大買/
2022/01/17	40	27.52	96	27.67	27.50	-56	368	-15.18%
2022/01/14	47	26.97	78	26.92	27.05	-31	341	-9.08%
2022/01/13	75	26.99	51	27.07	26.65	24	326	7.34%
2022/01/12	53	26.73	28	26.68	26.70	25	304	8.21%
2022/01/11	64	26.19	38	26.20	26.50	26	291	8.92%
2022/01/10	25	26.05	17	26.08	26.05	8	264	3.03%
2022/01/07	95	25.50	32	25.48	25.50	63	252	24.93%
2022/01/06	68	25.71	19	25.70	25.65	49	244	20.04%
2022/01/05	24	25.70	12	25.71	25.75	12	241	4.96%
2022/01/04	86	25.57	5	25.62	25.70	81	238	33.96%
2022/01/03	29	25.86	19	25.94	25.65	10	232	4.29%
2021/12/30	34	26.02	10	26.14	26.00	24	227	10.54%
2021/12/29	68	25.60	16	26.00	26.05	52	222	23.36%
2021/12/28	33	25.42	9	25.52	25.45	24	216	11.08%
2021/12/27	4	25.25	21	25.46	25.40	-17	214	-7.93%
2021/12/24	46	25.41	36	25.50	25.45	10	213	4.68%
2021/12/23	13	25.35	20	25.52	25.45	-7	210	-3.33%
2021/12/22	68	25.15	5	25.29	25.20	63	202	31.16%
2021/12/21	6	24.61	4	24.75	24.75	2	192	1.04%
2021/12/20	43	24.63	4	24.75	24.75	39	188	20.68%
2021/12/17	43	24.39	1	24.45	24.45	42	181	23.16%
2021/12/16	17	24.43	0	0.00	24.45	17	179	9.49%
2021/12/15	5	24.46	4	24.55	24.45	1	177	0.56%
2021/12/14	38	24.32	5	24.52	24.60	33	176	18.73%
2021/12/13	15	24.55	5	24.58	24.60	10	172	5.81%
2021/12/10	15	24.29	6	24.40	24.25	9	167	5.37%
2021/12/09	2	24.35	24	24.43	24.35	-22	165	-13.30%
2021/12/08	38	24.17	3	24.30	24.30	35	163	21.41%
2021/12/07	6	24.22	3	24.50	24.30	3	157	1.90%
2021/12/06	2	24.40	6	24.51	24.40	-4	156	-2.56%
2021/12/03	29	24.39	41	24.51	24.45	-12	153	-7.82%
2021/12/02	3	23.83	2	23.88	23.85	1	141	0.71%
2021/12/01	4	23.70	2	23.85	23.90	2	141	1.41%
2021/11/30	5	23.65	1	23.65	23.65	4	140	2.85%
2021/11/29	5	23.71	7	23.84	23.65	-2	139	-1.43%
2021/11/26	10	23.87	17	23.95	23.90	-7	137	-5.08%
2021/11/25	2	23.95	1	23.95	23.95	1	134	0.74%
2021/11/24	9	23.84	4	23.91	23.95	5	134	3.72%
2021/11/23	3	23.92	3	23.95	23.75	0	133	0.00%
2021/11/22	10	23.94	1	24.05	24.05	9	131	6.85%
2021/11/19	20	23.93	9	24.20	23.80	11	129	8.49%
2021/11/18	18	23.86	1	23.80	23.80	17	122	13.92%
2021/11/17	13	23.79	1	23.95	23.95	12	120	9.95%
2021/11/16	10	23.81	1	23.85	23.85	9	121	7.43%
2021/11/15	13	23.78	4	23.81	23.85	9	121	7.43%
2021/11/12	26	24.05	52	24.01	23.85	-26	121	-21.40%
2021/11/11	1	23.90	0	0.00	23.90	1	118	0.85%
2021/11/10	44	23.51	5	23.70	23.70	39	117	33.23%
2021/11/09	6	22.98	2	23.10	23.15	4	111	3.58%
2021/11/08	5	22.95	1	23.15	23.15	4	111	3.59%
2021/11/04	2	23.10	0	0.00	23.10	2	115	1.73%
2021/11/03	1	23.10	0	0.00	23.10	1	124	0.80%
2021/11/02	2	23.10	0	0.00	23.15	2	125	1.59%
2021/11/01	1	23.15	24	23.13	23.15	-23	126	-18.16%
2021/10/29	2	23.00	5	23.17	22.95	-3	126	-2.37%
2021/10/28	6	23.10	4	23.15	23.20	2	126	1.58%
2021/10/27	6	23.12	7	23.11	23.15	-1	127	-0.79%
2021/10/26	1	23.00	6	23.10	23.00	-5	126	-3.96%
2021/10/25	0	0.00	1	23.05	23.05	-1	126	-0.79%
2021/10/22	1	23.00	3	23.12	23.00	-2	131	-1.53%
2021/10/21	7	23.16	12	23.15	23.15	-5	130	-3.83%
2021/10/20	0	0.00	1	22.95	22.95	-1	129	-0.77%
2021/10/19	5	22.90	1	22.90	22.90	4	130	3.07%
2021/10/18	5	22.88	9	22.90	22.90	-4	131	-3.03%
2021/10/15	2	22.80	0	0.00	22.80	2	134	1.48%
2021/10/14	0	0.00	2	22.85	22.85	-2	136	-1.47%
2021/10/13	0	0.00	3	22.77	22.80	-3	139	-2.15%
2021/10/12	19	22.80	2	22.80	22.80	17	141	12.04%
2021/10/08	13	22.77	1	22.75	22.75	12	143	8.33%
2021/10/07	2	22.75	0	0.00	22.75	2	147	1.35%
2021/10/06	1	22.55	0	0.00	22.55	1	153	0.65%
2021/10/05	25	22.59	3	22.55	22.55	22	158	13.87%
2021/10/04	1	22.65	15	22.78	22.65	-14	159	-8.77%
2021/10/01	2	22.90	75	23.00	22.90	-73	160	-45.46%
2021/09/30	0	0.00	1	23.10	23.10	-1	159	-0.63%
2021/09/29	0	0.00	2	23.15	23.15	-2	161	-1.24%
2021/09/28	0	0.00	1	23.35	23.35	-1	163	-0.61%
2021/09/27	0	0.00	1	23.25	23.25	-1	166	-0.60%
2021/09/22	0	0.00	4	22.80	22.80	-4	173	-2.30%
2021/09/10	1	22.75	0	0.00	22.85	1	189	0.53%
2021/09/08	0	0.00	1	22.85	22.85	-1	212	-0.47%
2021/09/02	0	0.00	4	22.95	22.85	-4	233	-1.72%
2021/09/01	5	22.80	0	0.00	22.80	5	234	2.13%
2021/08/30	2	22.83	1	22.85	22.85	1	241	0.41%
2021/08/27	8	22.68	1	22.80	22.80	7	244	2.86%
2021/08/25	0	0.00	1	22.75	22.75	-1	249	-0.40%
2021/08/23	8	22.60	0	0.00	22.60	8	256	3.12%
2021/08/19	0	0.00	1	22.65	22.65	-1	261	-0.38%
2021/08/18	1	23.00	0	0.00	22.80	1	272	0.37%
2021/08/17	0	0.00	1	22.85	22.85	-1	273	-0.37%
2021/08/16	0	0.00	3	23.90	23.90	-3	274	-1.09%
2021/08/11	0	0.00	11	24.39	24.20	-11	278	-3.95%
2021/08/10	0	0.00	3	24.42	24.35	-3	283	-1.06%
2021/08/09	12	24.45	2	24.65	24.65	10	301	3.32%
2021/08/06	0	0.00	1	24.05	24.05	-1	357	-0.28%
2021/08/05	0	0.00	1	24.10	24.10	-1	421	-0.24%
2021/08/04	0	0.00	20	24.03	24.05	-20	451	-4.43%
2021/08/02	1	24.00	0	0.00	24.00	1	468	0.21%
2021/07/30	1	24.00	1	23.95	23.95	0	472	0.00%
2021/07/29	4	23.95	0	0.00	24.00	4	477	0.84%
2021/07/28	0	0.00	2	23.95	23.95	-2	485	-0.41%
2021/07/27	3	24.05	0	0.00	24.05	3	501	0.60%
2021/07/23	0	0.00	1	24.15	24.15	-1	545	-0.18%
2021/07/22	1	24.00	1	23.95	23.95	0	558	0.00%
2021/07/21	11	24.05	2	23.95	23.95	9	571	1.58%
2021/07/20	2	24.10	1	24.10	24.05	1	580	0.17%
2021/07/19	6	24.08	1	24.10	24.10	5	584	0.86%
2021/07/16	16	24.05	1	24.10	24.10	15	597	2.51%
2021/07/15	3	24.05	2	24.05	24.05	1	616	0.16%
2021/07/14	2	23.75	13	23.80	23.95	-11	620	-1.77%
2021/07/13	0	0.00	4	23.65	23.60	-4	626	-0.64%
2021/07/12	0	0.00	4	23.85	23.85	-4	625	-0.64%
2021/07/09	0	0.00	2	24.05	24.05	-2	620	-0.32%
2021/07/08	1	24.10	1	24.15	24.15	0	623	0.00%
2021/07/07	0	0.00	2	24.15	24.15	-2	628	-0.32%
2021/07/06	7	24.05	2	24.05	24.05	5	636	0.79%
2021/07/05	1	24.10	22	24.03	24.10	-21	641	-3.28%
2021/07/02	13	24.10	7	24.09	24.05	6	643	0.93%
2021/06/30	0	0.00	2	24.25	24.25	-2	653	-0.31%
2021/06/29	0	0.00	1	24.15	24.15	-1	655	-0.15%
2021/06/28	5	24.26	0	0.00	24.25	5	656	0.76%
2021/06/25	20	24.29	3	24.35	24.35	17	660	2.57%
2021/06/24	14	24.23	2	24.25	24.30	12	661	1.81%
2021/06/23	16	24.11	2	24.10	24.10	14	664	2.11%
2021/06/21	0	0.00	10	24.28	24.20	-10	666	-1.50%
2021/06/18	0	0.00	6	24.68	24.55	-6	667	-0.90%
2021/06/17	0	0.00	77	24.71	24.80	-77	682	-11.29%
2021/06/16	0	0.00	5	24.65	24.65	-5	667	-0.75%
2021/06/15	0	0.00	31	24.54	24.70	-31	663	-4.67%
2021/06/11	0	0.00	3	24.35	24.35	-3	658	-0.46%
2021/06/10	0	0.00	2	24.20	24.20	-2	655	-0.31%
2021/06/09	0	0.00	2	24.05	24.05	-2	652	-0.31%
2021/06/07	7	24.01	23	23.99	24.10	-16	651	-2.46%
2021/06/04	11	24.19	2	23.98	24.00	9	649	1.38%
2021/06/03	0	0.00	2	24.05	24.05	-2	648	-0.31%
2021/06/02	3	23.95	5	24.00	24.00	-2	646	-0.31%
2021/06/01	2	23.98	2	23.95	23.95	0	644	0.00%
2021/05/31	0	0.00	0	23.95	23.90	0	641	0.00%
2021/05/28	0	0.00	2	24.15	24.15	-2	638	-0.31%
2021/05/26	2	23.95	0	0.00	24.00	2	633	0.32%
2021/05/25	3	23.87	11	23.90	23.90	-8	625	-1.28%
2021/05/24	11	23.95	3	24.05	23.90	8	625	1.28%
2021/05/21	1	23.85	5	23.80	23.80	-4	625	-0.64%
2021/05/20	9	23.83	4	23.84	23.65	5	629	0.79%
2021/05/19	2	23.35	4	23.95	23.95	-2	630	-0.32%
2021/05/18	34	23.34	4	23.30	23.65	30	627	4.78%
2021/05/17	135	23.43	17	23.73	22.90	118	621	18.98%	大買/鉅額交易
2021/05/14	119	25.01	254.2	25.34	25.00	-135.2	602	-22.42%	大買/大賣/鉅額交易
2021/05/13	184	25.06	64	25.12	25.90	120	537	22.34%	大買/鉅額交易
2021/05/12	104	24.20	138	24.02	23.55	-34	472	-7.20%	大買/大賣/
2021/05/11	14	24.31	97	24.22	24.15	-83	443	-18.72%
2021/05/10	9	24.55	3	24.65	24.65	6	428	1.40%
2021/05/07	9	24.52	3	24.45	24.45	6	425	1.41%
2021/05/06	16	24.59	6	24.72	24.40	10	423	2.36%
2021/05/05	21	24.72	12	24.77	24.40	9	416	2.16%
2021/05/04	252	24.69	27	24.96	24.60	225	409	55.01%	大買/鉅額交易
2021/05/03	87	26.03	220	26.21	25.80	-133	397	-33.45%	大賣/鉅額交易
2021/04/29	86	25.72	43	25.59	25.75	43	367	11.69%
2021/04/28	32	25.76	51	25.73	25.65	-19	358	-5.31%
2021/04/27	11	25.29	9	25.38	25.40	2	348	0.57%
2021/04/26	2	24.95	10	24.97	25.05	-8	334	-2.39%
2021/04/23	97	24.59	65	24.59	24.60	32	325	9.83%
2021/04/22	5	24.60	11	25.06	24.60	-6	321	-1.87%
2021/04/21	2	24.93	0	0.00	25.20	2	307	0.65%
2021/04/20	6	24.65	6	24.65	24.65	0	288	0.00%
2021/04/19	11	24.70	10	24.59	24.60	1	284	0.35%
2021/04/15	0	0.00	4	24.30	24.30	-4	282	-1.42%
2021/04/14	4	24.34	0	0.00	24.15	4	285	1.40%
2021/04/12	3	24.70	4	24.73	24.80	-1	284	-0.35%
2021/04/09	0	0.00	1	24.35	24.25	-1	279	-0.36%
2021/04/08	0	0.00	7	24.41	24.35	-7	281	-2.48%
2021/04/01	0	0.00	22	23.93	24.05	-22	280	-7.83%
2021/03/25	1	24.10	1	24.10	24.10	0	285	0.00%
2021/03/22	4	24.03	5	24.15	24.15	-1	285	-0.35%
2021/03/19	0	0.00	4	23.54	23.65	-4	273	-1.46%
2021/03/18	0	0.00	1	23.40	23.40	-1	267	-0.37%
2021/03/17	1	23.25	1	23.35	23.35	0	268	0.00%
2021/03/15	0	0.00	10	23.28	23.40	-10	272	-3.67%
2021/03/12	2	23.25	0	0.00	23.25	2	274	0.73%
2021/03/11	4	23.25	0	0.00	23.10	4	276	1.44%
2021/03/10	12	23.14	12	22.95	22.95	0	275	0.00%
2021/03/09	0	0.00	11	23.10	23.20	-11	273	-4.01%
2021/03/08	3	23.00	3	22.95	22.95	0	272	0.00%
2021/03/05	3	22.95	3	22.90	22.90	0	273	0.00%
2021/03/04	8	23.05	12	23.21	23.05	-4	279	-1.43%
2021/03/03	5	23.25	2	23.25	23.25	3	283	1.06%
2021/03/02	3	23.25	7	23.26	23.25	-4	284	-1.40%
2021/02/26	0	0.00	3	23.30	23.25	-3	286	-1.05%
2021/02/25	0	0.00	0.1	23.85	23.55	-0.1	285	-0.04%
2021/02/24	1	23.40	10	23.40	23.40	-9	282	-3.18%
2021/02/23	5	23.26	5	23.35	23.35	0	281	0.00%
2021/02/22	24	23.29	9	23.35	23.35	15	278	5.39%
2021/02/19	1	22.75	0	0.00	22.75	1	272	0.37%
2021/02/18	3	22.55	0	0.00	22.55	3	272	1.10%
2021/02/17	6	22.35	10	22.20	22.35	-4	271	-1.47%
2021/02/04	4	21.80	7.5	21.79	21.80	-3.5	268	-1.31%
2021/02/03	0	0.00	14	21.88	21.85	-14	268	-5.22%
2021/02/02	6	21.80	20	21.89	21.90	-14	268	-5.22%
2021/02/01	1	21.90	0	0.00	21.85	1	267	0.37%
2021/01/29	5	22.15	10	22.05	22.05	-5	267	-1.87%
2021/01/28	33	22.01	11	22.32	22.20	22	266	8.26%
2021/01/27	2	22.40	0	0.00	22.30	2	264	0.76%
2021/01/26	2	22.45	4	22.53	22.55	-2	264	-0.75%
2021/01/25	10	22.07	7	22.63	22.85	3	264	1.14%
2021/01/22	3	21.70	5	21.70	21.70	-2	258	-0.77%
2021/01/21	0	0.00	2	22.00	21.90	-2	257	-0.78%
2021/01/20	21	21.96	21	22.07	21.85	0	254	0.00%
2021/01/18	20	22.45	47	22.44	22.40	-27	251	-10.72%
2021/01/15	27	22.80	3	22.65	22.65	24	249	9.61%
2021/01/14	4	22.98	4	23.00	22.95	0	248	0.00%
2021/01/13	5	22.84	0	0.00	22.90	5	247	2.02%
2021/01/12	0	0.00	5	22.81	22.80	-5	246	-2.03%
2021/01/11	0	0.00	7	22.55	22.50	-7	244	-2.86%
2021/01/06	16	23.21	17	23.34	23.20	-1	233	-0.43%
2021/01/05	2	23.65	2	23.85	23.65	0	229	0.00%
2021/01/04	13	23.75	13	24.00	23.75	0	227	0.00%
2020/12/31	7	23.75	0	0.00	23.70	7	223	3.13%
2020/12/30	9	23.81	0	0.00	23.85	9	214	4.20%
2020/12/29	0	0.00	5	23.85	23.85	-5	211	-2.37%
2020/12/24	2	24.05	2	24.15	24.20	0	193	0.00%
2020/12/22	8	24.00	9	24.21	24.00	-1	192	-0.52%
2020/12/21	1	23.95	11	23.93	24.05	-10	194	-5.15%
2020/12/16	21	24.10	0	0.00	24.05	21	175	11.94%
2020/12/14	4	24.15	0	0.00	24.10	4	171	2.33%
2020/12/11	6	24.20	6	24.06	24.00	0	173	0.00%
2020/12/10	1	24.15	1	24.10	24.10	0	172	0.00%
2020/12/09	8	24.20	2	24.15	24.20	6	170	3.52%
2020/12/07	3	24.85	1	24.70	24.65	2	168	1.18%
2020/12/03	1	25.00	1	24.90	24.90	0	168	0.00%
2020/11/30	0	0.00	3	25.40	25.35	-3	172	-1.74%
2020/11/27	20	24.88	20	25.03	25.05	0	170	0.00%
2020/11/26	8	24.65	8	24.67	24.70	0	167	0.00%
2020/11/25	5	24.64	1	24.65	24.65	4	167	2.38%
2020/11/23	5	24.60	0	0.00	24.60	5	171	2.91%
2020/11/20	4	24.35	0	0.00	24.40	4	176	2.27%
2020/11/19	0	0.00	11	24.35	24.35	-11	177	-6.20%
2020/11/18	2	24.18	0	0.00	24.15	2	180	1.11%
2020/11/17	12	24.21	0	0.00	24.10	12	189	6.33%
2020/11/13	4	24.40	4	24.45	24.45	0	201	0.00%
2020/11/12	1	24.50	0	0.00	24.55	1	204	0.49%
2020/11/11	2	24.48	2	24.45	24.45	0	209	0.00%
2020/11/06	2	24.25	2	24.25	24.25	0	216	0.00%
2020/11/05	1	24.20	1	24.20	24.20	0	220	0.00%
2020/11/04	1	24.15	1	24.15	24.15	0	224	0.00%
2020/11/02	1	24.20	1	24.05	24.10	0	242	0.00%
2020/10/30	7	24.00	7	24.25	23.95	0	253	0.00%
2020/10/29	9	24.06	0	0.00	24.10	9	295	3.05%
2020/10/28	0	0.00	1	24.30	24.30	-1	298	-0.33%
2020/10/27	4	24.09	0	0.00	24.30	4	306	1.31%
2020/10/26	0	0.00	8	24.25	24.20	-8	317	-2.52%
2020/10/23	2	24.00	2	23.95	23.95	0	319	0.00%
2020/10/22	4	23.95	5	23.90	23.95	-1	323	-0.31%
2020/10/21	9	23.90	4	23.85	23.85	5	333	1.50%
2020/10/19	2	23.98	0	0.00	24.00	2	341	0.59%
2020/10/16	2	24.10	1	23.95	23.95	1	346	0.29%
2020/10/15	3	24.02	3	24.00	24.00	0	352	0.00%
2020/10/14	11	24.14	16	24.10	24.10	-5	357	-1.40%
2020/10/13	17	24.12	2	24.15	24.15	15	372	4.03%
2020/10/12	27	24.54	23	24.54	24.40	4	374	1.07%
2020/10/08	7	24.64	1	24.80	24.85	6	382	1.57%
2020/10/07	8	25.06	14	25.13	25.00	-6	399	-1.50%
2020/10/06	3	25.25	3	25.22	25.15	0	418	0.00%
2020/10/05	10	25.16	10	25.30	25.40	0	456	0.00%
2020/09/30	2	24.40	11	25.31	25.50	-9	557	-1.62%
2020/09/29	0	0.00	2	24.40	24.50	-2	616	-0.32%
2020/09/28	11	24.30	9	24.34	24.35	2	622	0.32%
2020/09/25	29	24.20	22	24.41	24.20	7	631	1.11%
2020/09/24	14	24.46	19	24.53	24.45	-5	640	-0.78%
2020/09/23	10	24.93	15	25.13	25.05	-5	646	-0.77%
2020/09/22	12	25.15	12	25.38	25.15	0	656	0.00%
2020/09/21	0	0.00	3	25.63	25.50	-3	665	-0.45%
2020/09/18	4	25.63	0	0.00	25.40	4	680	0.59%
2020/09/17	16	25.31	11	25.41	25.40	5	688	0.73%
2020/09/15	5	25.60	3	25.65	25.65	2	705	0.28%
2020/09/14	5	25.39	7	25.55	25.55	-2	731	-0.27%
2020/09/10	3	25.90	15	26.00	25.95	-12	877	-1.37%
2020/09/09	18	25.90	8	26.01	25.95	10	894	1.12%
2020/09/08	3	25.75	9	26.05	26.05	-6	932	-0.64%
2020/09/04	11	26.01	2	25.90	25.80	9	958	0.94%
2020/09/03	8	26.14	5	26.00	26.00	3	971	0.31%
2020/09/02	5	26.20	5	26.05	26.05	0	976	0.00%
2020/08/31	0	0.00	3	26.40	26.40	-3	981	-0.31%
2020/08/28	5	26.54	1	26.50	26.50	4	984	0.41%
2020/08/27	0	0.00	4	26.95	26.45	-4	986	-0.41%
2020/08/26	3	26.85	0	0.00	26.80	3	987	0.30%
2020/08/24	12	26.33	21	26.30	26.20	-9	989	-0.91%
2020/08/21	49	26.34	40	26.28	26.10	9	996	0.90%
2020/08/20	17	26.31	17	26.80	26.15	0	993	0.00%
2020/08/19	1	27.00	1	26.90	26.90	0	1,003	0.00%
2020/08/18	0	0.00	7	27.26	27.00	-7	1,012	-0.69%
2020/08/17	0	0.00	7	27.05	27.05	-7	1,024	-0.68%
2020/08/14	14	27.10	0	0.00	26.90	14	1,031	1.36%
2020/08/13	0	0.00	7	27.36	27.00	-7	1,049	-0.67%
2020/08/12	14	27.35	0	0.00	27.40	14	1,082	1.29%
2020/08/11	7	27.50	7	27.80	27.50	0	1,195	0.00%
2020/08/10	1	28.30	1	28.95	28.30	0	1,233	0.00%
2020/08/07	5	28.46	10	28.64	28.80	-5	1,237	-0.40%
2020/08/06	12	28.30	4	28.75	28.25	8	1,231	0.65%
2020/08/05	31	28.35	39	28.29	28.40	-8	1,224	-0.65%
2020/08/04	57	28.44	61	28.20	28.85	-4	1,221	-0.33%
2020/08/03	12	27.00	13	26.90	27.00	-1	1,194	-0.08%
2020/07/31	13	27.02	13	27.07	26.65	0	1,196	0.00%
2020/07/30	24	26.57	24	26.66	26.85	0	1,206	0.00%
2020/07/29	11	25.45	11	25.70	25.60	0	1,203	0.00%
2020/07/28	45	25.40	47	25.41	25.10	-2	1,207	-0.17%
2020/07/27	15	25.48	16	26.25	25.40	-1	1,209	-0.08%
2020/07/24	20	26.42	17	26.71	26.25	3	1,203	0.25%
2020/07/23	2	26.90	10	27.15	26.90	-8	1,198	-0.67%
2020/07/22	14	27.16	6	27.38	27.35	8	1,200	0.67%
2020/07/21	14	27.22	14	26.96	26.95	0	1,199	0.00%
2020/07/20	38	26.98	38	26.88	27.05	0	1,196	0.00%
2020/07/17	24	27.38	26	27.84	26.80	-2	1,193	-0.17%
2020/07/16	17	28.13	5	28.36	28.00	12	1,181	1.02%
2020/07/15	16	27.87	23	27.95	27.95	-7	1,177	-0.59%
2020/07/14	28	28.41	24	28.70	28.00	4	1,173	0.34%
2020/07/13	33	29.09	62	29.38	28.55	-29	1,159	-2.50%
2020/07/10	66	28.88	40	29.34	29.05	26	1,144	2.27%
2020/07/09	56	29.63	135	29.65	29.90	-79	1,112	-7.10%	大賣/
2020/07/08	101	27.81	33	28.32	28.25	68	1,011	6.72%	大買/
2020/07/07	11	26.22	8	26.26	26.20	3	952	0.32%
2020/07/06	9	26.31	7	26.41	26.45	2	953	0.21%
2020/07/03	5	26.40	8	26.43	26.30	-3	949	-0.32%
2020/07/02	7	26.91	7	27.00	26.75	0	944	0.00%
2020/07/01	2	26.65	5	26.88	27.00	-3	943	-0.32%
2020/06/30	19	27.51	18	27.50	27.50	1	934	0.11%
2020/06/29	28	27.71	28	27.78	27.65	0	929	0.00%
2020/06/24	2	27.00	10	27.13	26.90	-8	919	-0.87%
2020/06/23	11	27.32	5	27.63	27.25	6	916	0.65%
2020/06/22	30	27.53	31	27.69	27.40	-1	916	-0.11%
2020/06/19	25	27.89	25	28.09	27.65	0	914	0.00%
2020/06/18	49	28.29	58	28.48	28.55	-9	889	-1.01%
2020/06/17	40	27.24	35	27.20	27.65	5	805	0.62%
2020/06/16	9	26.42	9	26.82	26.20	0	751	0.00%
2020/06/15	34	26.12	35	26.26	26.15	-1	747	-0.13%
2020/06/12	13	24.43	11	24.69	24.75	2	715	0.28%
2020/06/11	6	25.43	6	25.71	25.30	0	712	0.00%
2020/06/10	2	25.50	0	0.00	25.80	2	704	0.28%
2020/06/09	2	25.05	6	25.17	25.25	-4	705	-0.57%
2020/06/08	0	0.00	2	24.95	24.95	-2	709	-0.28%
2020/06/05	2	24.90	2	25.05	25.10	0	706	0.00%
2020/06/04	0	0.00	1	24.80	25.10	-1	707	-0.14%
2020/06/01	5	24.47	5	24.39	24.35	0	731	0.00%
2020/05/29	1	24.25	1	24.65	24.60	0	734	0.00%
2020/05/28	2	24.70	2	24.90	24.40	0	734	0.00%
2020/05/27	3	24.85	0	0.00	24.95	3	727	0.41%
2020/05/26	5	25.85	3	26.05	25.50	2	723	0.28%
2020/05/25	8	24.62	7	25.01	25.45	1	705	0.14%
2020/05/22	1	25.05	2	25.10	24.50	-1	692	-0.14%
2020/05/21	6	24.92	6	24.99	24.70	0	680	0.00%
2020/05/20	4	24.86	5	25.00	24.70	-1	670	-0.15%
2020/05/19	8	25.70	8	25.99	25.70	0	649	0.00%
2020/05/18	18	26.29	14	26.46	26.15	4	616	0.65%
2020/05/15	8	23.95	17	24.01	25.05	-9	501	-1.79%
2020/05/14	4	22.93	2	23.00	22.80	2	460	0.43%
2020/05/13	2	22.70	2	23.00	23.00	0	454	0.00%
2020/05/11	3	23.05	3	23.08	22.95	0	451	0.00%
2020/05/08	7	23.81	4	23.80	23.35	3	445	0.67%
2020/05/07	2	24.15	1	24.50	24.45	1	431	0.23%
2020/05/06	0	0.00	1	24.80	24.40	-1	427	-0.23%
2020/05/05	5	23.82	5	23.86	23.90	0	412	0.00%
2020/04/30	3	23.40	3	23.45	23.45	0	406	0.00%
2020/04/29	0	0.00	3	23.25	23.25	-3	410	-0.73%
2020/04/28	4	23.19	0	0.00	23.25	4	413	0.97%
2020/04/27	1	23.40	2	23.30	23.50	-1	427	-0.23%
2020/04/24	1	23.00	1	23.10	23.10	0	426	0.00%
2020/04/23	3	22.52	3	22.62	22.65	0	423	0.00%
2020/04/22	1	21.90	2	22.10	22.30	-1	421	-0.24%
2020/04/21	5	22.80	1	22.60	22.35	4	421	0.95%
2020/04/20	2	23.20	6	23.00	23.20	-4	419	-0.95%
2020/04/17	3	23.50	0	0.00	23.10	3	420	0.71%
2020/04/15	18	23.05	2	23.10	23.10	16	417	3.84%
2020/04/14	11	22.76	1	22.70	22.80	10	418	2.39%
2020/04/13	0	0.00	1	22.25	22.30	-1	419	-0.24%
2020/04/10	1	22.35	0	0.00	22.40	1	424	0.24%
2020/04/09	1	22.35	3	22.38	22.45	-2	430	-0.46%
2020/04/08	1	22.60	1	22.50	22.60	0	426	0.00%
2020/04/07	4	22.41	2	22.30	22.35	2	422	0.47%
2020/04/06	11	21.70	4	21.94	22.05	7	419	1.67%
2020/04/01	2	21.08	1	21.40	21.40	1	415	0.24%
2020/03/31	4	21.23	6	21.45	21.20	-2	414	-0.48%
2020/03/30	11	20.92	3	20.85	21.20	8	420	1.90%
2020/03/27	5	21.06	7	20.84	20.80	-2	440	-0.45%
2020/03/26	4	20.73	2	20.35	20.75	2	462	0.43%
2020/03/25	3	20.33	4	20.24	20.20	-1	469	-0.21%
2020/03/24	6	19.33	10	19.31	19.50	-4	461	-0.87%
2020/03/23	0	0.00	2	18.80	18.80	-2	460	-0.43%
2020/03/20	5	18.46	0	0.00	18.80	5	467	1.07%
2020/03/19	3	18.07	8	17.75	17.30	-5	466	-1.07%
2020/03/18	10	19.53	7	19.86	19.20	3	468	0.64%
2020/03/17	2	20.13	2	20.10	19.90	0	481	0.00%
2020/03/16	9	21.12	17	21.27	20.85	-8	512	-1.56%
2020/03/13	5	21.02	23	21.27	21.10	-18	512	-3.51%
2020/03/12	10	23.45	13	24.70	23.30	-3	552	-0.54%
2020/03/11	1	25.30	0	0.00	25.70	1	598	0.17%
2020/03/10	1	25.50	0	0.00	25.40	1	605	0.17%
2020/03/09	0	0.00	3	26.70	26.20	-3	599	-0.50%
2020/03/06	2	26.00	0	0.00	26.00	2	580	0.34%
2020/03/05	0	0.00	3	25.60	25.50	-3	571	-0.53%
2020/03/03	3	24.43	0	0.00	24.50	3	563	0.53%
2020/03/02	1	24.20	0	0.00	24.40	1	596	0.17%
2020/02/27	4	24.73	6	24.77	24.55	-2	599	-0.33%
2020/02/26	2	24.70	1	24.95	24.70	1	598	0.17%
2020/02/25	5	25.10	2	25.13	25.10	3	601	0.50%
2020/02/24	2	25.40	2	25.45	25.40	0	600	0.00%
2020/02/21	1	25.30	1	25.30	25.30	0	599	0.00%
2020/02/20	0	0.00	0	25.50	25.20	0	598	0.00%
2020/02/19	1	24.80	1	24.95	24.95	0	599	0.00%
2020/02/18	1	24.70	1	24.85	24.70	0	601	0.00%
2020/02/14	3	24.93	0	0.00	25.00	3	601	0.50%
2020/02/13	0	0.00	1	25.05	25.05	-1	601	-0.17%
2020/02/12	3	25.15	2	25.08	25.05	1	613	0.16%
2020/02/10	4	24.86	4	24.85	24.90	0	645	0.00%
2020/02/07	4	25.35	7	25.49	25.30	-3	660	-0.45%
2020/02/06	1	25.85	2	25.98	25.80	-1	660	-0.15%
2020/02/05	4	25.61	8	25.45	25.60	-4	661	-0.60%
2020/02/04	5	25.03	2	25.20	24.90	3	658	0.46%
2020/02/03	7	24.31	7	24.24	24.30	0	656	0.00%
2020/01/31	8	25.84	8	25.93	25.75	0	647	0.00%
2020/01/30	9	26.47	34	26.36	26.10	-25	640	-3.90%
2020/01/20	3	27.25	0	0.00	27.30	3	625	0.48%
2020/01/17	0	0.00	1	27.25	27.25	-1	624	-0.16%
2020/01/14	0	0.00	11	27.32	27.50	-11	624	-1.76%
2020/01/08	1	27.10	0	0.00	27.10	1	628	0.16%
2020/01/07	2	27.65	0	0.00	27.40	2	626	0.32%
2020/01/03	0	0.00	5	28.30	28.00	-5	616	-0.81%
2020/01/02	5	28.30	5	28.30	28.30	0	609	0.00%
2019/12/31	4	28.38	0	0.00	28.35	4	608	0.66%
2019/12/26	2	28.50	0	0.00	28.45	2	598	0.33%
2019/12/25	3	28.73	1.5	28.75	28.60	1.5	596	0.25%
2019/12/24	8	29.10	149	28.83	29.00	-141	587	-23.98%	大賣/鉅額交易
2019/12/23	16	28.37	80	28.56	28.80	-64	562	-11.38%
2019/12/20	1	28.00	31	28.10	28.00	-30	537	-5.58%
2019/12/18	2	28.40	0	0.00	28.50	2	531	0.38%
2019/12/17	25	28.49	0	0.00	28.35	25	530	4.71%
2019/12/16	0	0.00	2	28.43	28.25	-2	522	-0.38%
2019/12/13	2	28.63	3	28.53	28.40	-1	515	-0.19%
2019/12/12	1	28.80	2	29.10	28.85	-1	499	-0.20%
2019/12/11	6	29.20	6	29.47	29.30	0	479	0.00%
2019/12/10	0	0.00	4	28.69	28.65	-4	440	-0.91%
2019/12/09	9	29.06	5	28.90	28.70	4	436	0.92%
2019/12/06	2	29.23	0	0.00	29.50	2	390	0.51%
2019/12/05	0	0.00	1	27.65	28.30	-1	333	-0.30%
2019/11/29	1	27.85	0	0.00	27.70	1	333	0.30%
2019/11/28	0	0.00	1	28.05	28.05	-1	334	-0.30%
2019/11/26	0	0.00	0.2	28.05	28.15	-0.2	308	-0.05%
2019/11/25	1	27.50	0	0.00	27.60	1	304	0.33%
2019/11/22	1	27.50	0	0.00	27.70	1	308	0.32%
2019/11/21	1	27.30	0	0.00	27.20	1	306	0.33%
2019/11/20	6	27.29	0	0.00	27.25	6	305	1.96%
2019/11/19	1	27.45	2	27.30	27.30	-1	307	-0.33%
2019/11/13	1	27.15	0	0.00	27.40	1	317	0.31%
2019/11/12	0	0.00	1	27.10	27.25	-1	330	-0.30%
2019/11/08	0	0.00	1	27.85	27.60	-1	331	-0.30%
2019/11/07	0	0.00	1	28.50	28.50	-1	324	-0.31%
2019/11/06	5	28.34	0	0.00	28.80	5	310	1.61%
2019/10/31	1	27.80	0	0.00	27.55	1	311	0.32%
2019/10/30	2	27.70	0	0.00	27.75	2	317	0.63%
2019/10/28	2	27.53	0	0.00	27.45	2	340	0.59%
2019/10/25	0	0.00	2	27.50	27.45	-2	347	-0.58%
2019/10/21	0	0.00	1	27.95	28.05	-1	363	-0.27%
2019/10/18	3	27.68	3	27.75	27.80	0	363	0.00%
2019/10/17	3	27.27	0	0.00	27.40	3	372	0.81%
2019/10/16	9	27.15	0	0.00	27.25	9	399	2.25%
2019/10/15	1	27.05	0	0.00	27.00	1	399	0.25%
2019/10/14	3	27.12	0	0.00	27.10	3	401	0.75%
2019/10/09	0	0.00	1	27.35	27.15	-1	406	-0.25%
2019/10/08	1	27.35	0	0.00	27.35	1	408	0.24%
2019/10/07	3	27.33	0	0.00	27.30	3	411	0.73%
2019/10/03	1	27.20	0	0.00	27.15	1	419	0.24%
2019/09/26	0	0.00	5	27.50	27.35	-5	429	-1.16%
2019/09/25	0	0.00	1	27.70	27.45	-1	432	-0.23%
2019/09/24	5	27.91	0	0.00	27.80	5	435	1.15%
2019/09/20	1	27.20	0	0.00	27.20	1	433	0.23%
2019/09/18	15	27.31	0	0.00	27.25	15	438	3.42%
2019/09/17	0	0.00	5	27.17	27.20	-5	440	-1.14%
2019/09/16	1	27.15	8	27.11	27.10	-7	443	-1.58%
2019/09/12	4	27.09	8	27.06	27.05	-4	446	-0.89%
2019/09/11	0	0.00	10	27.03	27.00	-10	450	-2.22%
2019/09/10	0	0.00	4	27.15	27.10	-4	447	-0.89%
2019/09/06	1	27.75	0	0.00	27.75	1	443	0.23%
2019/09/05	2	27.68	6	27.65	27.70	-4	445	-0.90%
2019/09/03	2	27.50	0	0.00	27.35	2	459	0.44%
2019/09/02	6	27.62	0	0.00	27.60	6	468	1.28%
2019/08/30	0	0.00	8	27.20	27.25	-8	466	-1.71%
2019/08/29	0	0.00	1	27.30	27.20	-1	458	-0.22%
2019/08/28	5	27.34	3	27.37	27.30	2	458	0.44%
2019/08/27	6	27.48	0	0.00	27.40	6	460	1.30%
2019/08/26	2	27.53	0	0.00	27.50	2	465	0.43%
2019/08/21	10	28.07	0	0.00	28.00	10	494	2.02%
2019/08/19	0	0.00	5	27.75	28.00	-5	522	-0.96%
2019/08/16	0	0.00	6	27.78	28.00	-6	531	-1.13%
2019/08/15	0	0.00	6	26.99	27.30	-6	558	-1.07%
2019/08/14	2	27.70	15	27.70	27.50	-13	572	-2.27%
2019/08/13	3	27.73	3	27.90	27.60	0	567	0.00%
2019/08/12	0	0.00	8	28.16	28.15	-8	566	-1.41%
2019/08/06	1	28.60	0	0.00	28.45	1	566	0.18%
2019/08/05	2	29.28	0	0.00	29.05	2	564	0.35%
2019/08/02	2	29.25	7	29.10	29.00	-5	564	-0.88%
2019/08/01	3	29.45	0	0.00	29.35	3	569	0.53%
2019/07/31	2	29.85	0	0.00	29.90	2	571	0.35%
2019/07/29	2	30.80	0	0.00	30.80	2	553	0.36%
2019/07/25	0	0.00	1	31.30	31.25	-1	548	-0.18%
2019/07/24	3	31.90	1	31.80	31.65	2	542	0.37%
2019/07/23	0	0.00	1	31.90	31.75	-1	544	-0.18%
2019/07/22	0	0.00	4	32.36	32.10	-4	542	-0.74%
2019/07/19	3	32.90	7	32.56	32.35	-4	543	-0.74%
2019/07/18	5	32.04	1	31.15	32.85	4	530	0.75%
2019/07/17	16	31.23	0	0.00	31.15	16	511	3.13%
2019/07/16	4	31.20	0	0.00	30.90	4	524	0.76%
2019/07/15	1	31.50	0	0.00	31.20	1	527	0.19%
2019/07/12	1	31.60	0	0.00	31.55	1	543	0.18%
2019/07/09	0	0.00	1	31.60	31.70	-1	556	-0.18%
2019/07/03	0	0.00	2	31.25	31.25	-2	603	-0.33%
2019/07/02	0	0.00	2	31.35	31.45	-2	615	-0.32%
2019/06/28	2	31.25	0	0.00	31.25	2	621	0.32%
2019/06/26	2	31.15	0	0.00	31.15	2	650	0.31%
2019/06/21	0	0.00	12	31.62	31.40	-12	669	-1.80%
2019/06/19	7	31.19	0	0.00	31.15	7	687	1.02%
2019/06/17	10	31.25	0	0.00	31.25	10	696	1.43%
2019/06/14	0	0.00	2	31.70	31.30	-2	704	-0.28%
2019/06/11	0	0.00	5	32.15	31.80	-5	790	-0.63%
2019/06/10	2	32.55	3	33.25	32.70	-1	782	-0.13%
2019/06/05	0	0.00	1	33.55	33.45	-1	803	-0.12%
2019/06/04	0	0.00	4	33.43	33.60	-4	834	-0.48%
2019/05/30	4	34.24	0	0.00	34.00	4	881	0.45%
2019/05/29	1	34.00	0	0.00	33.90	1	900	0.11%
2019/05/28	0	0.00	1	34.60	34.30	-1	911	-0.11%
2019/05/23	3	33.00	18	33.44	34.25	-15	1,011	-1.48%
2019/05/22	0	0.00	28	33.93	33.60	-28	1,034	-2.71%
2019/05/21	10	33.20	6	33.58	33.60	4	1,022	0.39%
2019/05/20	12	31.83	10	31.80	31.75	2	1,019	0.20%
2019/05/17	51	32.03	11	32.06	31.70	40	1,053	3.80%
2019/05/16	50	32.18	15	32.16	32.00	35	1,089	3.21%
2019/05/15	25	31.83	7	31.77	31.75	18	1,112	1.62%
2019/05/14	39	31.83	11	31.80	31.75	28	1,139	2.46%
2019/05/13	9	32.16	2	31.75	32.25	7	1,202	0.58%
2019/05/10	6	31.76	3	31.68	31.70	3	1,218	0.25%
2019/05/09	2	32.15	34	31.96	31.55	-32	1,216	-2.63%
2019/05/08	0	0.00	33	32.01	32.50	-33	1,210	-2.73%
2019/05/07	0	0.00	7	31.30	31.25	-7	1,207	-0.58%
2019/05/06	0	0.00	24	31.22	30.90	-24	1,221	-1.96%
2019/05/03	4	32.00	2	31.93	31.95	2	1,227	0.16%
2019/05/02	6	31.72	24	31.63	31.85	-18	1,246	-1.44%
2019/04/30	12	31.02	0	0.00	31.30	12	1,255	0.96%
2019/04/29	25	31.12	1	31.30	30.90	24	1,254	1.91%
2019/04/26	13	31.60	4	31.61	31.45	9	1,252	0.72%
2019/04/25	6	31.68	3	31.88	31.60	3	1,255	0.24%
2019/04/24	0	0.00	6	32.09	32.00	-6	1,259	-0.48%
2019/04/23	0	0.00	41	32.45	32.05	-41	1,261	-3.25%
2019/04/22	2	32.40	2	32.28	32.40	0	1,257	0.00%
2019/04/19	13	31.56	10	31.24	31.65	3	1,246	0.24%
2019/04/18	7	31.07	6	31.18	30.85	1	1,241	0.08%
2019/04/17	16	31.96	2	31.80	31.80	14	1,243	1.13%
2019/04/16	4	32.26	8	32.41	32.20	-4	1,253	-0.32%
2019/04/15	6	32.58	8	32.38	32.60	-2	1,265	-0.16%
2019/04/12	3	32.33	13	32.30	32.15	-10	1,265	-0.79%
2019/04/11	0	0.00	32	33.02	32.80	-32	1,272	-2.52%
2019/04/10	30	34.34	15	34.30	34.10	15	1,255	1.19%
2019/04/09	0	0.00	36	34.54	34.45	-36	1,253	-2.87%
2019/04/08	4	34.44	18	34.46	34.45	-14	1,246	-1.12%
2019/04/03	8	33.93	17	33.80	33.95	-9	1,245	-0.72%
2019/04/02	1	33.40	2	33.40	33.60	-1	1,258	-0.08%
2019/04/01	2	33.63	6	33.30	33.15	-4	1,263	-0.32%
2019/03/29	26	33.95	1	33.85	33.90	25	1,246	2.01%
2019/03/28	19	34.36	32	34.38	34.35	-13	1,275	-1.02%
2019/03/27	4	35.03	112	35.21	35.00	-108	1,373	-7.86%	大賣/鉅額交易
2019/03/26	0	0.00	6	34.18	34.25	-6	1,451	-0.41%
2019/03/25	10	33.99	8	33.84	33.90	2	1,461	0.14%
2019/03/22	4	34.98	1	35.50	34.90	3	1,452	0.21%
2019/03/21	21	35.18	3	34.92	35.20	18	1,443	1.25%
2019/03/20	22	34.91	1	35.05	34.85	21	1,436	1.46%
2019/03/19	6	35.07	0	0.00	35.05	6	1,427	0.42%
2019/03/18	0	0.00	6	35.17	34.55	-6	1,416	-0.42%
2019/03/15	4	36.65	24	37.05	36.60	-20	1,362	-1.47%
2019/03/14	5	37.20	15	36.74	36.90	-10	1,348	-0.74%
2019/03/13	18	36.29	15	36.29	36.20	3	1,321	0.23%
2019/03/12	0	0.00	61	36.68	36.45	-61	1,312	-4.65%
2019/03/11	5	36.95	14	36.85	36.75	-9	1,297	-0.69%
2019/03/08	89	36.31	39	36.03	36.50	50	1,281	3.90%
2019/03/07	20	36.53	6	36.53	36.45	14	1,252	1.12%
2019/03/06	30	36.57	2	36.60	36.50	28	1,238	2.26%
2019/03/05	19	37.54	18	37.34	36.75	1	1,222	0.08%
2019/03/04	47	37.73	3	37.63	37.90	44	1,189	3.70%
2019/02/27	0	0.00	20	36.88	37.00	-20	1,162	-1.72%
2019/02/26	227	37.05	24	38.48	36.70	203	1,139	17.82%	大買/鉅額交易
2019/02/25	20	36.52	22	36.14	37.10	-2	1,063	-0.19%
2019/02/22	0	0.00	2	35.58	35.65	-2	1,015	-0.20%
2019/02/21	14	35.19	2	35.35	35.50	12	992	1.21%
2019/02/20	33	34.69	0	0.00	34.80	33	957	3.45%
2019/02/19	11	34.95	1	34.55	34.45	10	937	1.07%
2019/02/18	18	35.01	1	35.00	34.95	17	914	1.86%
2019/02/15	55	34.48	13	34.63	34.35	42	883	4.75%
2019/02/14	2	33.95	10	33.93	34.00	-8	842	-0.95%
2019/02/13	10	32.86	1	33.30	33.80	9	810	1.11%
2019/02/12	8	33.84	16	33.46	33.20	-8	779	-1.03%
2019/02/11	0	0.00	1	32.15	32.25	-1	709	-0.14%
2019/01/29	11	30.70	0	0.00	30.70	11	684	1.61%
2019/01/28	2	30.85	0	0.00	30.90	2	678	0.29%
2019/01/25	2	31.15	0	0.00	31.05	2	671	0.30%
2019/01/24	1	31.05	3	31.00	31.00	-2	657	-0.30%
2019/01/23	5	30.88	0	0.00	30.60	5	645	0.77%
2019/01/22	17	30.36	0	0.00	30.50	17	623	2.73%
2019/01/21	20	29.95	0	0.00	29.80	20	613	3.26%
2019/01/18	12	30.09	0	0.00	29.85	12	612	1.96%
2019/01/17	19	29.93	0	0.00	29.90	19	612	3.10%
2019/01/16	0	0.00	1	29.50	29.50	-1	607	-0.16%
2019/01/15	0	0.00	32	30.03	29.85	-32	603	-5.30%
2019/01/14	5	30.15	2	30.10	30.10	3	604	0.50%
2019/01/11	12	30.69	2	30.70	30.75	10	603	1.66%
2019/01/10	5	30.56	9	30.73	30.65	-4	602	-0.66%
2019/01/09	2	30.85	17	30.66	30.65	-15	601	-2.49%
2019/01/08	4	31.65	0	0.00	31.50	4	580	0.69%
2019/01/07	5	31.13	0	0.00	31.20	5	562	0.89%
2019/01/04	7	30.33	10	30.40	30.40	-3	552	-0.54%
2019/01/03	9	30.53	5	30.90	30.55	4	553	0.72%
2019/01/02	1	30.00	0	0.00	29.85	1	539	0.19%
2018/12/28	1	29.50	0	0.00	29.70	1	532	0.19%
2018/12/27	1	29.75	0	0.00	29.90	1	531	0.19%
2018/12/26	12	30.00	0	0.00	29.50	12	524	2.29%
2018/12/25	0	0.00	12	30.12	29.55	-12	514	-2.33%
2018/12/24	2	30.95	4	31.16	30.80	-2	495	-0.40%
2018/12/21	7	30.68	13	31.07	30.80	-6	471	-1.27%
2018/12/20	30	31.59	36	32.20	31.75	-6	431	-1.39%
2018/12/19	21	30.59	37	30.89	31.15	-16	324	-4.93%
2018/12/18	3	29.43	12	29.09	29.15	-9	230	-3.90%
2018/12/17	3	28.70	1	28.75	28.65	2	214	0.93%
2018/12/14	11	28.17	0	0.00	28.30	11	210	5.23%
2018/12/13	15	28.04	0	0.00	28.15	15	211	7.09%
2018/12/12	3	27.92	0	0.00	28.00	3	214	1.40%
2018/12/11	7	27.84	0	0.00	27.95	7	223	3.13%
2018/12/10	5	27.93	0	0.00	27.70	5	234	2.13%
2018/12/07	0	0.00	2	27.75	28.05	-2	246	-0.81%
2018/12/06	2	28.10	18	27.72	27.55	-16	262	-6.09%
2018/12/05	7	28.17	0	0.00	28.10	7	259	2.70%
2018/12/04	6	28.49	1	28.70	28.45	5	260	1.92%
2018/12/03	3	28.50	1	28.45	28.40	2	260	0.77%
2018/11/30	9	28.09	0	0.00	28.35	9	259	3.47%
2018/11/29	8	27.95	1	28.00	27.85	7	254	2.75%
2018/11/28	1	27.85	1	27.85	27.80	0	253	0.00%
2018/11/26	8	27.95	0	0.00	27.95	8	252	3.17%
2018/11/22	3	27.98	1	28.10	27.90	2	253	0.79%
2018/11/21	2	27.98	0	0.00	27.85	2	252	0.79%
2018/11/19	1	28.20	0	0.00	28.00	1	251	0.40%
2018/11/16	1	27.80	1	27.95	27.75	0	248	0.00%
2018/11/14	1	27.75	0	0.00	28.05	1	247	0.40%
2018/11/13	12	27.32	0	0.00	27.45	12	242	4.96%
2018/11/12	0	0.00	6	27.13	27.15	-6	240	-2.50%
2018/11/09	0	0.00	4	27.14	27.15	-4	241	-1.66%
2018/11/08	0	0.00	5	27.20	27.20	-5	242	-2.06%
2018/11/02	0	0.00	1	27.20	27.10	-1	255	-0.39%
2018/10/31	0	0.00	1	27.05	26.95	-1	258	-0.39%
2018/10/29	0	0.00	1	26.70	26.55	-1	270	-0.37%
2018/10/24	2	27.88	0	0.00	27.95	2	265	0.75%
2018/10/23	0	0.00	1	28.70	28.50	-1	264	-0.38%
2018/10/19	0	0.00	3	27.50	27.60	-3	258	-1.16%
2018/10/17	3	26.90	0	0.00	26.70	3	251	1.19%
2018/10/12	3	26.92	15	26.97	27.00	-12	245	-4.89%
2018/10/11	1	27.40	3	27.32	27.30	-2	240	-0.83%
2018/10/09	0	0.00	1	29.40	29.05	-1	232	-0.43%
2018/10/08	2	28.88	1	29.00	28.95	1	223	0.45%
2018/10/05	0	0.00	1	29.10	28.80	-1	222	-0.45%
2018/10/03	0	0.00	1	29.40	29.00	-1	228	-0.44%
2018/09/27	7	28.56	0	0.00	28.55	7	230	3.03%
2018/09/25	3	28.80	0	0.00	28.60	3	240	1.25%
2018/09/21	2	28.83	0	0.00	28.70	2	243	0.82%
2018/09/19	10	29.13	0	0.00	29.20	10	245	4.08%
2018/09/17	2	29.45	9	29.45	29.45	-7	249	-2.80%
2018/09/06	0	0.00	1	27.90	27.75	-1	268	-0.37%
2018/08/15	2	27.83	0	0.00	27.70	2	358	0.56%
2018/08/14	1	27.75	0	0.00	27.75	1	361	0.28%
2018/07/26	0	0.00	1	28.05	28.30	-1	397	-0.25%
2018/07/18	7	28.14	0	0.00	28.10	7	426	1.64%
2018/07/10	2	27.20	0	0.00	27.25	2	467	0.43%
2018/07/09	1	27.15	0	0.00	27.25	1	477	0.21%
2018/07/04	6	27.33	0	0.00	27.45	6	506	1.18%
2018/07/03	0	0.00	5	28.70	28.65	-5	526	-0.95%
2018/06/29	2	28.60	0	0.00	28.70	2	543	0.37%
2018/06/26	2	28.55	10	28.50	28.55	-8	640	-1.25%
2018/06/22	16	28.84	0	0.00	29.20	16	632	2.53%
2018/06/21	1	28.80	0	0.00	28.90	1	634	0.16%
2018/06/15	8	29.54	0	0.00	29.50	8	612	1.31%
2018/06/12	5	30.30	0	0.00	30.20	5	605	0.83%
2018/06/11	0	0.00	4	30.83	30.20	-4	603	-0.66%
2018/06/08	2	30.35	0	0.00	30.45	2	599	0.33%
2018/05/30	2	29.38	1	29.40	29.35	1	571	0.18%
2018/05/29	3	29.40	0	0.00	29.50	3	572	0.52%
2018/05/28	1	29.50	0	0.00	29.50	1	571	0.17%
2018/05/24	2	30.08	0	0.00	30.00	2	564	0.35%
2018/05/14	0	0.00	1	30.70	30.45	-1	550	-0.18%
2018/05/08	1	29.95	0	0.00	29.95	1	526	0.19%
2018/04/25	0	0.00	1	31.00	30.50	-1	515	-0.19%
2018/04/24	0	0.00	4	31.71	31.15	-4	511	-0.78%
2018/04/18	0	0.00	1	31.05	31.20	-1	501	-0.20%
2018/04/17	5	31.97	20	31.45	31.45	-15	496	-3.02%
2018/04/13	8	31.84	1	31.60	31.60	7	476	1.47%
2018/04/12	2	32.20	3	32.40	32.20	-1	465	-0.21%
2018/04/11	9	32.27	2.1	32.60	32.50	6.9	459	1.51%
2018/04/10	5	32.59	3	33.07	32.20	2	448	0.45%
2018/04/09	31	33.62	2	33.30	33.40	29	433	6.70%
2018/04/03	0	0.00	2	33.15	33.70	-2	410	-0.49%
2018/04/02	2	33.98	23	33.94	33.25	-21	400	-5.24%
2018/03/31	20	34.28	0	0.00	33.60	20	386	5.18%
2018/03/30	5	33.78	3	33.80	33.80	2	366	0.55%
2018/03/29	4	32.73	25	33.85	33.85	-21	327	-6.41%
2018/03/27	0	0.00	1	31.60	31.30	-1	281	-0.36%
2018/03/21	1	31.55	2	31.58	31.40	-1	263	-0.38%
2018/03/19	2	31.90	0	0.00	31.90	2	254	0.79%
2018/03/12	0	0.00	1	30.60	30.70	-1	226	-0.44%
2018/02/06	0	0.00	2	28.80	29.10	-2	205	-0.97%
2018/01/18	0	0.00	20	32.70	32.80	-20	197	-10.11%
2018/01/17	15	32.84	0	0.00	32.65	15	194	7.69%
2018/01/16	3	33.30	0	0.00	33.35	3	184	1.63%
2018/01/12	0	32.35	1	32.35	32.05	-1	170	-0.59%
2018/01/10	0	0.00	10	32.03	32.00	-10	167	-5.98%
2018/01/04	5	31.90	0	0.00	32.00	5	159	3.13%
2018/01/03	15	32.05	3	32.05	32.00	12	159	7.53%