上詮 (3363)-華南永昌券商分點個股進出

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

上詮

(3363)

可現股當沖

股價
211.0
漲跌
▼2.0
漲幅
-0.94%
成交量
9,463張
產業
上櫃通信網路類股
317人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

上詮 (3363)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/11/20	31.3	212.40	22	212.89	213.00	9.3	10,108	0.09%
2024/11/19	39.4	195.10	16	194.91	202.00	23.4	10,049	0.23%
2024/11/18	0	0.00	1	192.00	184.00	-1	10,132	-0.01%
2024/11/15	0	0.00	14	202.57	203.50	-14	10,253	-0.14%
2024/11/14	0	0.00	2	209.00	209.00	-2	10,332	-0.02%
2024/11/07	7	211.86	0	0.00	210.50	7	10,768	0.07%
2024/11/06	0	0.00	1	204.50	204.50	-1	10,862	-0.01%
2024/11/05	0	0.00	3	212.33	210.00	-3	10,924	-0.03%
2024/11/04	39.1	216.22	34	216.07	213.00	5.1	11,021	0.05%
2024/11/01	59	209.10	8	210.82	207.00	51	10,802	0.47%
2024/10/30	6	207.58	4	210.13	209.00	2	10,800	0.02%
2024/10/29	54	208.62	97	207.28	207.50	-43	10,821	-0.40%
2024/10/28	27.1	215.48	25	213.30	211.00	2.1	10,592	0.02%
2024/10/25	5	238.30	7	236.86	233.50	-2	10,372	-0.02%
2024/10/24	7.1	242.23	0.3	239.67	234.00	6.8	10,358	0.07%
2024/10/23	6	248.42	65.5	249.60	250.00	-59.4	10,321	-0.58%
2024/10/22	2.2	242.69	1	243.00	244.50	1.2	10,296	0.01%
2024/10/21	3	243.66	5	239.80	243.50	-2	10,300	-0.02%
2024/10/18	1	236.50	1	232.00	231.50	0	10,277	0.00%
2024/10/17	1	233.51	0.2	232.65	235.00	0.8	10,266	0.01%
2024/10/16	39	231.33	2.4	230.42	237.00	36.7	10,249	0.36%
2024/10/15	67.3	251.57	8.7	248.97	239.00	58.5	10,213	0.57%
2024/10/14	8.2	245.58	3	241.00	249.50	5.2	10,403	0.05%
2024/10/11	81.2	249.59	100.8	250.08	246.00	-19.6	10,684	-0.18%
2024/10/09	178.3	246.37	193.2	248.01	247.50	-14.9	10,665	-0.14%	大買/大賣/
2024/10/08	204.7	223.18	204.1	223.92	234.50	0.6	10,052	0.01%	大買/大賣/
2024/10/07	104	203.40	80.4	198.34	213.50	23.6	9,474	0.25%	大買/
2024/10/04	70.5	193.89	53	193.49	194.50	17.5	9,129	0.19%
2024/10/01	33.5	187.96	42.1	188.57	191.50	-8.5	8,834	-0.10%
2024/09/30	8	177.38	7	177.43	178.00	1	8,443	0.01%
2024/09/27	38.6	187.89	53.4	184.03	175.50	-14.8	8,292	-0.18%
2024/09/26	13.4	191.09	23.6	189.86	194.50	-10.2	7,843	-0.13%
2024/09/25	29	189.19	28.7	185.98	185.00	0.3	7,654	0.00%
2024/09/24	25	183.68	33.2	184.83	186.50	-8.2	7,345	-0.11%
2024/09/23	6	179.83	10	183.45	176.50	-4	7,091	-0.06%
2024/09/20	22	180.43	5.1	179.89	178.50	17	6,942	0.24%
2024/09/19	69.6	178.96	101	178.47	181.50	-31.4	6,825	-0.46%	大賣/
2024/09/18	71	173.96	27	171.28	177.00	44	6,488	0.68%
2024/09/16	24	162.98	2	164.96	161.00	22	6,461	0.34%
2024/09/13	11	162.05	35	161.27	162.50	-24	6,745	-0.36%
2024/09/12	7	164.29	8	165.38	169.50	-1	6,960	-0.01%
2024/09/11	9	159.73	10.1	158.36	157.00	-1.1	7,075	-0.02%
2024/09/10	9	169.94	36	166.47	164.50	-27	7,190	-0.38%
2024/09/09	4	166.75	40	167.76	166.00	-36	7,218	-0.50%
2024/09/06	2	173.50	39	172.74	171.00	-37	7,380	-0.50%
2024/09/05	9	175.33	4	177.00	171.50	5	7,629	0.07%
2024/09/04	36.1	178.85	3	172.00	174.50	33.1	7,555	0.44%
2024/09/03	45	183.51	45.2	184.16	182.00	-0.2	7,381	0.00%
2024/09/02	160.3	187.17	15.4	186.38	187.50	144.9	7,193	2.01%	大買/鉅額交易
2024/08/30	34	188.69	56.1	188.86	189.00	-22.1	7,032	-0.31%
2024/08/29	90.6	184.78	63	187.28	189.50	27.6	6,838	0.40%
2024/08/28	60.4	180.25	43	177.60	177.00	17.4	6,530	0.27%
2024/08/27	11	172.41	12.3	172.87	173.00	-1.3	6,306	-0.02%
2024/08/26	23.1	173.15	11.2	170.24	168.50	11.8	6,284	0.19%
2024/08/23	25.4	170.87	27.6	169.96	172.00	-2.2	6,197	-0.04%
2024/08/22	26.3	165.35	16	164.66	164.00	10.3	5,995	0.17%
2024/08/21	7	168.00	27.5	166.55	165.50	-20.5	6,234	-0.33%
2024/08/20	52.2	163.30	28	161.93	162.00	24.2	6,494	0.37%
2024/08/19	19.3	159.42	17.5	157.90	161.50	1.8	6,866	0.03%
2024/08/16	9	149.11	8.5	148.72	153.00	0.5	7,001	0.01%
2024/08/15	23	146.91	13	146.50	146.00	10	7,015	0.14%
2024/08/14	9	146.17	14.2	146.42	147.00	-5.2	7,122	-0.07%
2024/08/13	7	141.43	9	142.94	144.50	-2	7,320	-0.03%
2024/08/12	22.1	140.47	17	140.79	139.00	5.1	8,217	0.06%
2024/08/09	12	147.83	10.1	149.31	144.00	1.9	8,562	0.02%
2024/08/08	20.2	148.06	29.2	147.20	147.50	-9	8,971	-0.10%
2024/08/07	15.2	142.40	11	144.18	145.00	4.2	9,257	0.05%
2024/08/06	16.2	131.59	26.1	132.76	132.00	-9.9	9,403	-0.10%
2024/08/05	11	139.64	3	140.00	139.50	8	9,457	0.09%
2024/08/02	36	157.42	12	161.58	154.50	24	9,838	0.24%
2024/08/01	4.4	172.57	11	172.27	171.50	-6.7	10,449	-0.06%
2024/07/30	1	161.50	0	0.00	160.50	1	10,861	0.01%
2024/07/26	0	0.00	2	164.50	165.00	-2	11,706	-0.02%
2024/07/22	5	159.50	9	161.22	166.00	-4	12,593	-0.03%
2024/07/19	0	0.00	8	164.50	165.50	-8	12,835	-0.06%
2024/07/18	0	0.00	1	165.00	165.50	-1	12,934	-0.01%
2024/07/17	10	172.20	3	171.00	170.00	7	12,980	0.05%
2024/07/16	54	168.96	39.1	168.91	169.50	15	13,056	0.11%
2024/07/15	35.1	175.98	83	178.17	170.00	-48	13,162	-0.36%
2024/07/12	142.6	189.93	44	182.55	178.50	98.6	13,072	0.75%	大買/
2024/07/11	122.1	186.28	128.1	187.56	194.50	-6	12,830	-0.05%	大買/大賣/
2024/07/10	55.1	173.55	42.1	174.11	177.00	13.1	12,493	0.10%
2024/07/09	5	162.20	23.1	161.68	161.00	-18.1	12,373	-0.15%
2024/07/08	28.2	160.92	68.1	158.44	157.00	-39.9	12,317	-0.32%
2024/07/05	0	0.00	4	164.00	165.50	-4	12,364	-0.03%
2024/07/04	1	159.00	3	160.83	163.50	-2	12,633	-0.02%
2024/07/03	0	0.00	1	158.00	158.00	-1	12,830	-0.01%
2024/06/28	0	0.00	3	152.67	157.00	-3	13,220	-0.02%
2024/06/27	5	147.00	0	0.00	147.00	5	13,289	0.04%
2024/06/26	6	145.17	3	143.33	146.00	3	13,345	0.02%
2024/06/25	1	143.50	1	143.50	146.00	0	13,396	0.00%
2024/06/24	1	150.00	7	151.43	149.00	-6	13,445	-0.04%
2024/06/21	38	162.96	150	162.30	160.50	-112	13,559	-0.83%	大賣/鉅額交易
2024/06/20	149	163.78	67.1	163.54	167.50	81.9	13,452	0.61%	大買/
2024/06/19	70	160.50	114.1	159.90	158.50	-44.1	13,201	-0.33%	大賣/
2024/06/18	124.1	158.02	98	155.57	157.50	26.1	13,033	0.20%	大買/
2024/06/17	37	159.34	24	156.96	153.50	13	12,866	0.10%
2024/06/14	44.1	157.50	89.1	154.04	152.50	-45	12,729	-0.35%
2024/06/13	87	160.98	73.1	159.98	159.00	13.9	12,605	0.11%
2024/06/12	116.3	161.76	59	161.77	156.50	57.3	12,358	0.46%	大買/
2024/06/11	9	155.61	15	155.13	153.00	-6	12,093	-0.05%
2024/06/07	14	152.39	13	152.42	153.50	1	12,149	0.01%
2024/06/06	3.1	150.17	16	148.34	149.50	-12.9	12,166	-0.11%
2024/06/05	1	148.00	10	149.00	147.00	-9	12,181	-0.07%
2024/06/04	5	144.50	18	145.97	145.50	-13	12,255	-0.11%
2024/06/03	11	147.18	14	143.96	150.00	-3	12,295	-0.02%
2024/05/31	10	143.25	12	143.25	143.00	-2	12,307	-0.02%
2024/05/30	13.1	143.27	14	143.92	142.00	-0.9	12,393	-0.01%
2024/05/29	2	154.50	9.1	152.21	150.00	-7.1	12,848	-0.06%
2024/05/28	9.1	152.57	23	152.13	154.00	-13.9	13,118	-0.11%
2024/05/27	103	159.03	113	160.05	155.00	-10	13,704	-0.07%	大買/大賣/
2024/05/24	97	156.20	132.7	155.04	156.00	-35.7	14,156	-0.25%	大賣/
2024/05/23	150.1	152.80	169	154.29	152.50	-18.9	13,860	-0.14%	大買/大賣/
2024/05/22	75	148.37	44	147.65	150.50	30.9	13,901	0.22%
2024/05/21	14	138.78	8.2	138.56	137.00	5.8	13,956	0.04%
2024/05/20	31	139.97	65	138.25	137.00	-34	14,411	-0.24%
2024/05/17	112	138.87	68.1	138.26	140.00	43.9	14,729	0.30%	大買/
2024/05/16	288.2	152.55	220.2	153.78	142.50	68.1	15,021	0.45%	大買/大賣/
2024/05/15	65	142.59	85.5	143.96	149.00	-20.5	14,415	-0.14%
2024/05/14	106.3	137.08	81	138.09	135.50	25.3	14,150	0.18%	大買/
2024/05/13	46.3	131.45	52.3	133.14	133.00	-6	13,829	-0.04%
2024/05/10	296.1	125.65	147	124.91	127.00	149.1	13,723	1.09%	大買/大賣/鉅額交易
2024/05/09	34.7	131.02	37.5	130.67	129.50	-2.8	14,002	-0.02%
2024/05/08	77.1	132.90	98.5	134.29	132.50	-21.4	13,934	-0.15%
2024/05/07	150.8	132.27	142.5	131.21	129.00	8.3	13,598	0.06%	大買/大賣/
2024/05/06	65.9	126.30	63.3	126.69	131.00	2.6	13,013	0.02%
2024/05/03	36.4	123.22	231.2	122.40	119.50	-194.7	12,728	-1.53%	大賣/鉅額交易
2024/05/02	85.1	127.63	77.1	128.35	125.00	8	12,537	0.06%
2024/04/30	186.2	127.90	77	126.62	127.00	109.1	12,253	0.89%	大買/鉅額交易
2024/04/29	19	125.68	41.2	127.68	130.00	-22.2	11,871	-0.19%
2024/04/26	82.7	121.81	70.4	123.92	118.50	12.2	11,566	0.11%
2024/04/25	83	111.96	51	116.05	118.00	32	11,028	0.29%
2024/04/24	25	107.28	13	107.31	107.50	12	10,862	0.11%
2024/04/23	4	102.38	6	103.33	102.00	-2	10,863	-0.02%
2024/04/22	11	101.68	32	100.52	100.00	-21	10,896	-0.19%
2024/04/19	21	104.63	27	103.87	105.50	-6	10,900	-0.06%
2024/04/18	17	109.12	34	110.12	109.00	-17	10,856	-0.16%
2024/04/17	18	104.64	8.1	103.90	104.00	9.9	10,821	0.09%
2024/04/16	51	102.62	383	100.75	99.60	-332	10,733	-3.09%	大賣/鉅額交易
2024/04/15	89	110.96	184	109.84	109.00	-95	10,632	-0.89%	大賣/
2024/04/12	146	109.15	72.1	109.81	108.00	73.9	10,523	0.70%	大買/
2024/04/11	190.1	107.73	20	108.18	107.00	170.1	10,422	1.63%	大買/鉅額交易
2024/04/10	129.3	110.99	116	110.46	114.00	13.3	10,238	0.13%	大買/大賣/
2024/04/09	85	106.08	58	106.58	104.00	27	9,966	0.27%
2024/04/08	22	101.34	0	0.00	101.00	22	9,785	0.22%
2024/04/03	140	103.15	116	102.98	103.50	24	9,773	0.25%	大買/大賣/
2024/04/02	71	102.42	30	104.45	102.50	41	9,695	0.42%
2024/04/01	25	103.92	18	103.81	105.50	7	9,453	0.07%
2024/03/29	4	97.85	7.9	96.75	96.20	-3.9	9,387	-0.04%
2024/03/28	10	97.36	29	97.86	96.80	-19	9,352	-0.20%
2024/03/27	18	99.35	70	101.48	98.20	-52	9,305	-0.56%
2024/03/26	13	103.04	407.1	103.79	101.00	-394.1	9,242	-4.26%	大賣/鉅額交易
2024/03/25	9	114.56	12	113.38	112.00	-3	9,114	-0.03%
2024/03/22	54	112.31	46	112.96	113.00	8	9,088	0.09%
2024/03/21	57.1	115.56	51.2	114.27	113.50	5.9	9,029	0.07%
2024/03/20	13	123.77	102	123.29	119.00	-89	8,919	-1.00%	大賣/
2024/03/19	4	127.38	28.2	127.01	126.50	-24.2	8,940	-0.27%
2024/03/18	4	123.38	4	122.63	126.00	0	9,006	0.00%
2024/03/15	26	118.27	107.1	116.83	118.00	-81.1	9,114	-0.89%	大賣/
2024/03/14	43	120.79	4.5	120.51	116.50	38.5	9,245	0.42%
2024/03/13	49.5	128.20	179	125.85	125.00	-129.5	9,266	-1.40%	大賣/鉅額交易
2024/03/12	11.1	131.23	10	130.20	133.50	1.1	9,247	0.01%
2024/03/11	13	120.35	6	119.42	121.50	7	9,277	0.08%
2024/03/08	24	115.71	40.3	115.25	120.50	-16.3	9,322	-0.17%
2024/03/07	37	127.23	34.3	128.06	124.00	2.7	9,391	0.03%
2024/03/06	7.2	123.45	3.2	125.15	125.50	3.9	9,681	0.04%
2024/03/05	59.1	118.94	12	120.71	126.00	47.1	9,877	0.48%
2024/03/04	273	122.68	99.3	124.95	123.00	173.7	10,165	1.71%	大買/鉅額交易
2024/03/01	46	122.87	28.4	120.68	120.50	17.6	9,785	0.18%
2024/02/29	179.3	121.65	149.4	121.64	121.00	29.9	9,544	0.31%	大買/大賣/
2024/02/27	265.5	119.12	266.1	117.46	121.50	-0.6	8,984	-0.01%	大買/大賣/
2024/02/26	114.1	106.77	22	106.00	110.50	92.1	8,386	1.10%	大買/
2024/02/23	871	96.60	259.3	99.02	100.50	611.8	8,555	7.15%	大買/大賣/鉅額交易
2024/02/22	48	92.83	103	92.79	91.80	-55	8,232	-0.67%	大賣/
2024/02/21	93	93.23	220	91.62	92.20	-127	8,053	-1.58%	大賣/鉅額交易
2024/02/20	103	93.17	169	91.58	88.60	-66	7,592	-0.87%	大買/大賣/
2024/02/19	142	91.21	142	88.84	89.90	0	7,273	0.00%	大買/大賣/
2024/02/16	430	80.30	63	82.21	86.20	367	6,997	5.24%	大買/鉅額交易
2024/02/15	33.1	77.77	25	78.10	78.40	8.1	6,686	0.12%
2024/02/05	40	76.64	20.1	77.34	77.40	19.9	6,560	0.30%
2024/02/02	25	77.45	6	77.52	77.30	19	6,490	0.29%
2024/02/01	31.1	76.69	42.1	76.71	77.90	-11	6,290	-0.17%
2024/01/31	20	73.15	21	73.12	72.90	-1	5,915	-0.02%
2024/01/30	13	72.42	8	72.65	72.10	5	5,894	0.08%
2024/01/29	28	72.99	43	72.56	73.40	-15	5,898	-0.25%
2024/01/26	0	0.00	2	70.15	69.90	-2	5,862	-0.03%
2024/01/25	3	70.90	10	72.02	70.20	-7	5,974	-0.12%
2024/01/24	7	71.87	10	72.01	72.30	-3	6,039	-0.05%
2024/01/23	27	73.03	18	74.48	71.40	9	6,114	0.15%
2024/01/22	2	71.65	5	71.80	71.50	-3	6,031	-0.05%
2024/01/19	17	71.25	7.3	71.39	70.80	9.7	6,172	0.16%
2024/01/18	17.2	71.99	8	72.38	72.00	9.2	6,482	0.14%
2024/01/17	4	73.70	18	73.32	72.80	-14	6,599	-0.21%
2024/01/16	4	72.63	14	72.78	72.60	-10	6,792	-0.15%
2024/01/15	7	70.20	10	70.50	72.00	-3	6,817	-0.04%
2024/01/12	30	69.69	12	69.08	68.50	18	6,936	0.26%
2024/01/11	18	70.14	15	70.01	70.90	3	7,066	0.04%
2024/01/10	2	66.70	3.1	67.46	66.30	-1.1	7,156	-0.02%
2024/01/09	3	67.00	4	66.33	67.20	-1	7,459	-0.01%
2024/01/08	2	66.65	1.1	66.71	65.70	0.9	7,816	0.01%
2024/01/05	4	67.50	15	67.17	67.00	-11	8,270	-0.13%
2024/01/04	6	67.68	9.4	67.93	67.40	-3.3	8,425	-0.04%
2024/01/03	6	68.03	4	68.50	67.80	2	8,525	0.02%
2024/01/02	1	70.40	3	69.37	69.10	-2	8,652	-0.02%
2023/12/29	3	67.27	27	68.50	69.30	-24	9,084	-0.26%
2023/12/28	29	69.74	12.3	68.78	68.50	16.7	9,241	0.18%
2023/12/26	4.1	68.41	6	69.15	69.80	-1.9	9,737	-0.02%
2023/12/25	9	69.17	27	68.58	68.50	-18	9,900	-0.18%
2023/12/22	17.1	70.54	0	0.00	70.00	17.1	10,147	0.17%
2023/12/21	1	70.00	6.2	70.18	70.00	-5.2	10,412	-0.05%
2023/12/20	1.2	70.63	4.2	70.47	70.60	-3	11,362	-0.03%
2023/12/19	27	69.90	34	70.16	69.80	-7	11,773	-0.06%
2023/12/18	26.1	70.09	11	70.07	70.10	15.1	11,854	0.13%
2023/12/15	10.2	69.87	88	69.78	69.40	-77.9	11,969	-0.65%
2023/12/14	13	70.89	49.1	71.43	70.60	-36.1	12,164	-0.30%
2023/12/13	11	72.07	97.2	72.34	71.60	-86.2	12,426	-0.69%
2023/12/12	72.1	76.35	47	74.35	73.70	25.1	13,239	0.19%
2023/12/11	86.1	76.03	18.1	76.19	76.00	68	13,557	0.50%
2023/12/08	61	74.24	10	74.35	74.40	51	13,789	0.37%
2023/12/07	16	74.32	37.2	73.82	73.00	-21.2	13,944	-0.15%
2023/12/06	12	74.82	12.1	74.94	75.00	0	14,236	0.00%
2023/12/05	36.2	73.56	9.2	73.48	74.70	27.1	14,592	0.19%
2023/12/04	21.3	75.16	57.5	77.12	74.00	-36.1	15,152	-0.24%
2023/12/01	129.5	79.72	107	79.51	77.90	22.5	15,238	0.15%	大買/大賣/
2023/11/30	58.2	78.47	97	77.62	78.40	-38.8	15,020	-0.26%
2023/11/29	108	77.70	48.2	77.81	76.40	59.8	14,834	0.40%	大買/
2023/11/28	4.2	73.54	11	73.40	74.20	-6.8	14,510	-0.05%
2023/11/27	10	71.29	24	71.80	71.40	-14	14,450	-0.10%
2023/11/24	22.1	73.18	55	72.05	71.90	-32.9	14,438	-0.23%
2023/11/22	55	73.39	86	73.97	74.50	-31	14,317	-0.22%
2023/11/21	81	72.78	37.1	72.73	71.70	43.9	14,140	0.31%
2023/11/20	32	72.00	24	71.81	70.90	8	13,979	0.06%
2023/11/17	99	71.72	39	71.38	72.30	60	13,935	0.43%
2023/11/16	13.5	71.88	19	71.97	72.50	-5.5	13,943	-0.04%
2023/11/15	97.5	71.26	88.2	71.27	71.10	9.3	13,897	0.07%
2023/11/14	65	66.63	20.3	66.13	68.10	44.7	13,738	0.33%
2023/11/13	17	65.22	5.5	64.69	65.10	11.5	13,810	0.08%
2023/11/10	53.1	64.47	58	65.65	64.50	-4.9	13,904	-0.04%
2023/11/09	34	67.51	67.3	67.54	67.20	-33.3	13,899	-0.24%
2023/11/08	49.3	69.63	57.4	68.72	69.30	-8	13,929	-0.06%
2023/11/07	35	69.28	19	68.71	67.70	16	14,026	0.11%
2023/11/06	26.1	70.76	5	70.66	70.10	21.1	14,041	0.15%
2023/11/03	12.3	70.18	36.2	70.40	69.20	-23.9	14,089	-0.17%
2023/11/02	28	69.16	17.2	69.26	70.30	10.8	14,226	0.08%
2023/11/01	32	67.88	4	67.18	67.80	28	14,147	0.20%
2023/10/31	14	68.59	25.5	66.95	66.10	-11.5	14,089	-0.08%
2023/10/30	23.1	70.18	31	69.86	69.70	-7.9	14,031	-0.06%
2023/10/27	38.4	71.57	51.3	71.07	70.50	-12.9	13,997	-0.09%
2023/10/26	38.6	74.84	46	74.72	72.40	-7.5	13,927	-0.05%
2023/10/25	13	73.82	52	73.82	74.00	-39	13,639	-0.29%
2023/10/24	55	72.13	37	70.82	73.20	18	13,479	0.13%
2023/10/23	95.1	68.59	30.2	68.38	67.70	64.9	13,275	0.49%
2023/10/20	37.1	70.38	75	70.35	69.30	-37.9	13,272	-0.29%
2023/10/19	46	73.18	70.5	72.30	73.60	-24.5	13,124	-0.19%
2023/10/18	59.4	72.12	31	72.35	71.70	28.4	13,006	0.22%
2023/10/17	29.9	77.44	39	76.98	73.00	-9.1	12,919	-0.07%
2023/10/16	77	81.48	75.2	81.34	78.80	1.8	13,153	0.01%
2023/10/13	107.4	79.32	121	79.53	77.50	-13.6	13,256	-0.10%	大買/大賣/
2023/10/12	53.1	77.49	12.7	77.07	75.70	40.4	13,003	0.31%
2023/10/11	22.5	74.69	58.9	74.68	73.60	-36.4	13,523	-0.27%
2023/10/06	17.3	76.36	20	75.84	75.50	-2.7	13,847	-0.02%
2023/10/05	91.8	77.84	42	77.47	75.90	49.8	13,944	0.36%
2023/10/04	55	74.88	60	74.66	74.10	-5	13,772	-0.04%
2023/10/03	25	75.18	6	74.85	73.50	19	13,824	0.14%
2023/10/02	45	75.95	45	77.74	74.80	0	14,013	0.00%
2023/09/28	60	73.35	70.2	73.77	73.90	-10.2	14,177	-0.07%
2023/09/27	17.3	72.20	42.2	72.69	72.80	-24.9	14,659	-0.17%
2023/09/26	85.2	73.39	81.5	73.99	72.40	3.8	14,735	0.03%
2023/09/25	171.5	76.34	189	76.30	75.00	-17.5	14,643	-0.12%	大買/大賣/
2023/09/22	52.9	72.18	57.8	72.19	73.80	-4.8	13,723	-0.04%
2023/09/21	20.1	67.18	28	67.27	67.10	-7.9	13,336	-0.06%
2023/09/20	25.6	68.26	85.4	68.00	68.00	-59.8	13,325	-0.45%
2023/09/19	64.4	69.41	54.6	69.38	69.70	9.9	13,265	0.07%
2023/09/18	80.6	69.39	25.1	69.19	69.50	55.4	13,146	0.42%
2023/09/15	174.1	72.56	103	73.38	68.20	71.1	12,889	0.55%	大買/大賣/
2023/09/14	23	70.98	68	71.86	75.00	-45	12,152	-0.37%
2023/09/13	85	67.99	26.3	66.84	68.20	58.7	11,823	0.50%
2023/09/12	35.1	65.29	33.8	64.75	64.90	1.3	11,582	0.01%
2023/09/11	47.6	65.56	40.4	65.35	66.10	7.2	11,412	0.06%
2023/09/08	67.4	63.11	65.9	63.89	64.00	1.5	11,186	0.01%
2023/09/07	83.2	63.59	66	63.98	63.70	17.2	10,948	0.16%
2023/09/06	63	56.94	15	58.70	59.70	48	10,414	0.46%
2023/09/05	5	51.40	13	53.46	54.30	-8	10,333	-0.08%
2023/09/04	1	49.50	1	49.40	49.40	0	10,394	0.00%
2023/09/01	10	50.62	3	50.30	49.70	7	10,544	0.07%
2023/08/31	5	50.68	1	51.20	50.30	4	10,782	0.04%
2023/08/30	3	52.30	5	52.24	51.60	-2	11,146	-0.02%
2023/08/29	11	52.60	16	52.09	52.00	-5	11,526	-0.04%
2023/08/28	7	53.06	20	52.35	52.50	-13	12,012	-0.11%
2023/08/25	10	53.44	12	53.03	52.30	-2	12,144	-0.02%
2023/08/24	17	58.62	38	59.81	57.00	-21	12,540	-0.17%
2023/08/23	24	59.03	17	58.43	58.60	7	12,786	0.05%
2023/08/22	14	58.87	35	60.46	59.00	-21	13,125	-0.16%
2023/08/21	4	61.03	0	0.00	60.10	4	13,426	0.03%
2023/08/18	8	61.16	11	62.69	59.90	-3	13,614	-0.02%
2023/08/17	30	63.51	49.7	63.07	62.40	-19.7	13,796	-0.14%
2023/08/16	3.7	59.30	8	59.96	62.10	-4.4	14,005	-0.03%
2023/08/15	10	57.53	8	57.55	57.60	2	14,547	0.01%
2023/08/14	6	54.67	8	55.09	55.80	-2	14,965	-0.01%
2023/08/11	29	54.84	394	54.99	54.30	-365	15,385	-2.37%	大賣/鉅額交易
2023/08/10	5.1	58.82	59	59.48	57.10	-53.9	16,034	-0.34%
2023/08/09	16	66.81	10.1	66.21	63.40	5.9	16,407	0.04%
2023/08/08	32.1	72.68	23	73.05	70.40	9.1	16,441	0.06%
2023/08/07	65	70.26	15	70.75	72.10	50	16,402	0.30%
2023/08/04	17	68.39	20	68.51	68.10	-3	16,428	-0.02%
2023/08/02	13	71.87	18	70.73	69.90	-5	16,476	-0.03%
2023/08/01	3	70.00	8.5	71.32	73.10	-5.5	16,540	-0.03%
2023/07/31	13	74.21	39	71.76	69.90	-26	16,594	-0.16%
2023/07/28	16	70.12	26	73.23	73.40	-10	16,781	-0.06%
2023/07/27	5	73.56	13.1	74.39	72.00	-8.1	16,931	-0.05%
2023/07/26	9	76.84	5	77.74	74.00	4	17,472	0.02%
2023/07/25	5	75.06	9.1	74.18	76.50	-4	17,880	-0.02%
2023/07/24	7	71.19	8	71.63	71.60	-1	18,140	-0.01%
2023/07/21	27.1	65.50	37	67.13	70.70	-9.9	18,269	-0.05%
2023/07/20	34	67.19	49	66.18	66.00	-15	18,266	-0.08%
2023/07/19	494.1	73.82	99	73.75	71.10	395.1	18,249	2.17%	大買/鉅額交易
2023/07/18	82	71.51	172.4	71.72	71.10	-90.4	17,781	-0.51%	大賣/
2023/07/17	23.8	66.73	92	66.03	67.90	-68.2	17,441	-0.39%
2023/07/14	101.5	61.48	71.1	61.44	61.80	30.4	17,612	0.17%	大買/
2023/07/13	148.7	56.25	121	56.91	58.60	27.7	17,252	0.16%	大買/大賣/
2023/07/12	52	52.33	37	52.81	53.30	15	16,911	0.09%
2023/07/11	33	52.38	29	52.44	51.50	4	16,789	0.02%
2023/07/10	41	51.36	73	51.54	51.50	-32	16,715	-0.19%
2023/07/07	37	50.68	46	49.75	50.50	-9	16,647	-0.05%
2023/07/06	66.1	51.81	47	52.76	51.00	19.1	16,292	0.12%
2023/07/05	102	51.02	111	50.87	51.50	-9	15,838	-0.06%	大買/大賣/
2023/07/04	53	47.45	127	47.86	48.75	-74	15,182	-0.49%	大賣/
2023/07/03	16	44.68	6	44.44	44.35	10	14,830	0.07%
2023/06/30	12	41.60	2	41.65	41.60	10	14,644	0.07%
2023/06/29	24	41.26	6	41.04	40.80	18	14,601	0.12%
2023/06/28	78	41.54	9	41.51	40.15	69	14,553	0.47%
2023/06/27	19	41.99	7	41.42	40.65	12	14,459	0.08%
2023/06/26	15	43.97	8	42.89	41.80	7	14,384	0.05%
2023/06/21	39	46.36	51	46.02	45.85	-12	14,311	-0.08%
2023/06/20	40	48.49	4	47.73	47.25	36	14,342	0.25%
2023/06/19	1	47.60	38	47.10	47.95	-37	14,177	-0.26%
2023/06/16	42	47.19	34	47.21	46.85	8	14,050	0.06%
2023/06/15	3	45.35	3.2	45.62	45.45	-0.2	13,892	0.00%
2023/06/14	46	46.98	4	46.88	45.40	42	13,824	0.30%
2023/06/13	27	46.15	22	46.22	46.65	5	13,683	0.04%
2023/06/12	19	44.18	23	44.15	44.00	-4	13,478	-0.03%
2023/06/09	27	45.10	40	45.17	44.30	-13	13,373	-0.10%
2023/06/08	22	46.83	99	48.09	45.25	-77	13,208	-0.58%
2023/06/07	65	47.63	42	47.86	47.85	23	13,019	0.18%
2023/06/06	85	47.59	73	47.53	47.60	12	12,825	0.09%
2023/06/05	106	48.68	65	48.28	48.40	41	12,521	0.33%	大買/
2023/06/02	112.2	46.36	158	46.97	46.20	-45.8	12,097	-0.38%	大買/大賣/
2023/06/01	107	45.56	44	45.05	46.85	63	11,669	0.54%	大買/
2023/05/31	55	42.98	35	43.06	42.60	20	11,130	0.18%
2023/05/30	33	43.92	73	44.59	43.30	-40	10,908	-0.37%
2023/05/29	119	41.74	105	42.34	42.70	14	10,354	0.14%	大買/大賣/
2023/05/26	48	41.36	18	41.09	41.10	30	10,001	0.30%
2023/05/25	25	41.26	23	40.64	40.05	2	9,558	0.02%
2023/05/24	27	39.86	24	40.48	39.70	3	9,155	0.03%
2023/05/23	84	41.59	29.9	41.70	41.65	54.1	8,844	0.61%
2023/05/22	23	41.53	68	40.40	42.70	-45	8,522	-0.53%
2023/05/19	66	41.65	102	41.64	40.75	-36	8,155	-0.44%	大賣/
2023/05/18	38.9	40.37	48.1	40.46	42.15	-9.2	7,461	-0.12%
2023/05/17	48	38.48	50	37.95	38.35	-2	6,928	-0.03%
2023/05/16	97.1	37.77	94	37.26	38.25	3.1	6,396	0.05%
2023/05/15	34	34.96	35.6	34.78	35.05	-1.6	5,521	-0.03%
2023/05/12	22.6	30.28	3	33.07	33.15	19.6	5,053	0.39%
2023/05/11	6	31.13	61	30.61	30.15	-55	4,901	-1.12%
2023/05/10	5	33.88	0	0.00	33.50	5	4,714	0.11%
2023/05/09	8	34.75	7	34.98	34.90	1	4,638	0.02%
2023/05/08	4	35.46	3	35.73	34.90	1	4,548	0.02%
2023/05/05	4	34.54	23	35.03	34.40	-19	4,427	-0.43%
2023/05/04	19	34.53	319	33.51	35.00	-300	4,335	-6.92%	大賣/鉅額交易
2023/05/03	30	34.75	183	35.55	34.10	-153	4,054	-3.77%	大賣/鉅額交易
2023/05/02	280	37.80	135	38.49	35.60	145	3,847	3.77%	大買/大賣/鉅額交易
2023/04/28	166	35.63	173.7	36.25	38.80	-7.7	3,256	-0.24%	大買/大賣/
2023/04/27	185.3	34.92	125	34.92	35.30	60.3	2,749	2.19%	大買/大賣/
2023/04/26	129.4	30.58	30	30.97	32.10	99.4	2,376	4.18%	大買/
2023/04/25	20	30.78	19	29.88	29.20	1	2,189	0.05%
2023/04/24	3	31.78	5	32.15	32.40	-2	2,098	-0.10%
2023/04/21	14	31.69	1	32.15	31.25	13	1,989	0.65%
2023/04/20	13	35.12	33	34.37	34.70	-20	1,908	-1.05%
2023/04/19	23	36.17	818	36.16	34.70	-795	1,754	-45.30%	大賣/鉅額交易
2023/04/18	77	34.64	21	34.88	36.20	56	1,362	4.11%
2023/04/17	133	32.76	2	32.35	32.95	131	1,035	12.65%	大買/鉅額交易
2023/04/14	133	32.34	30	32.39	32.85	103	933	11.03%	大買/鉅額交易
2023/04/13	356	32.10	21.5	32.73	31.70	334.5	815	40.99%	大買/鉅額交易
2023/04/12	416.5	31.30	4	30.55	31.35	412.5	600	68.75%	大買/鉅額交易
2023/04/11	134	29.00	19	28.61	28.50	115	421	27.31%	大買/鉅額交易
2023/04/10	10	27.55	9	27.51	27.95	1	377	0.26%
2023/04/07	1	26.75	3	26.73	26.85	-2	343	-0.58%
2023/04/06	0	25.95	0	0.00	26.05	0	334	0.00%
2023/03/31	0	0.00	1	25.80	25.95	-1	332	-0.30%
2023/03/30	1	25.60	0	25.55	26.00	1	329	0.30%
2023/03/29	0	25.90	1	25.50	25.60	-1	325	-0.31%
2023/03/28	0	25.50	0	0.00	25.30	0	323	0.00%
2023/03/27	0	25.90	1	26.05	26.00	-1	314	-0.32%
2023/03/24	6	26.38	14	26.50	26.50	-8	305	-2.62%
2023/03/23	18	26.94	21	27.16	27.40	-3	248	-1.22%
2023/03/22	3	24.92	0	0.00	24.95	3	150	2.00%
2023/03/20	0	24.50	0	0.00	24.05	0	141	0.00%
2023/03/15	1	23.95	0	0.00	23.95	1	149	0.67%
2023/03/13	0	24.80	0	0.00	24.15	0	160	0.00%
2023/03/10	0	24.55	0	0.00	24.25	0	169	0.00%
2023/03/09	0	24.85	0	0.00	24.40	0	190	0.00%
2023/03/08	1	24.55	0	0.00	24.65	1	242	0.42%
2023/03/06	0	24.45	0	0.00	24.50	0	341	0.00%
2023/03/02	0	24.80	0	0.00	24.15	0	340	0.00%
2023/02/24	1	24.35	2	24.30	24.25	-1	339	-0.29%
2023/02/23	1	24.50	1	24.70	24.35	0	338	0.00%
2023/02/22	0	25.00	0	0.00	24.15	0	335	0.00%
2023/02/21	0	24.90	4	24.38	24.30	-4	338	-1.18%
2023/02/20	1	24.35	1	24.40	24.40	0	339	0.00%
2023/02/17	0	24.40	0	0.00	23.95	0	337	0.00%
2023/02/16	3	23.93	0	0.00	24.00	3	339	0.88%
2023/02/15	0	24.05	0	0.00	23.85	0	341	0.00%
2023/02/14	0	24.45	0	0.00	24.05	0	340	0.00%
2023/02/13	0	24.71	0	0.00	23.95	0	340	0.00%
2023/02/09	4	23.81	0	0.00	23.85	4	341	1.17%
2023/02/08	0	24.30	0	0.00	24.10	0	341	0.00%
2023/02/03	0	24.10	0	0.00	24.10	0	342	0.00%
2023/02/02	1	24.00	1	24.15	24.15	0	340	0.00%
2023/02/01	0	24.05	2	23.35	23.40	-2	334	-0.60%
2023/01/10	0	0.00	3	23.50	23.30	-3	337	-0.89%
2023/01/09	4	23.15	2	23.30	23.30	2	336	0.59%
2023/01/06	0	23.10	0	0.00	23.25	0	339	0.00%
2022/12/30	0	22.90	0	0.00	22.70	0	345	0.00%
2022/12/29	0	22.70	0	0.00	22.85	0	347	0.00%
2022/12/27	1	23.20	1	24.00	22.90	0	348	0.00%
2022/12/21	0	23.50	0	0.00	22.80	0	353	0.00%
2022/12/20	4	22.90	0	0.00	22.80	4	354	1.13%
2022/12/13	3	23.00	0	0.00	22.80	3	354	0.85%
2022/12/08	0	0.00	1	23.55	23.55	-1	351	-0.28%
2022/12/05	3	24.83	1	24.80	24.80	2	339	0.59%
2022/12/02	0	0.00	3	25.00	25.20	-3	334	-0.90%
2022/12/01	19	24.97	30	25.06	25.10	-11	333	-3.30%
2022/11/30	28	25.84	3	25.80	25.35	25	313	7.97%
2022/11/29	4	25.43	3	25.45	25.20	1	261	0.38%
2022/11/28	3	23.92	1	24.30	24.45	2	180	1.11%
2022/11/15	0	23.20	1	22.45	22.35	-1	188	-0.53%
2022/11/14	0	0.00	2	22.45	22.40	-2	192	-1.04%
2022/11/11	0	0.00	1	22.30	22.40	-1	199	-0.50%
2022/11/03	0	0.00	1	22.15	22.85	-1	242	-0.41%
2022/11/02	1	22.01	0	0.00	22.10	1	294	0.34%
2022/10/14	0	0.00	2	21.95	22.10	-2	385	-0.52%
2022/10/12	1	22.70	0	0.00	22.80	1	378	0.26%
2022/10/11	0	0.00	1	22.80	22.80	-1	377	-0.26%
2022/09/29	0	0.00	1	23.10	23.30	-1	388	-0.26%
2022/09/28	0	0.00	2	22.93	22.85	-2	388	-0.51%
2022/09/27	0	0.00	1	23.30	23.30	-1	384	-0.26%
2022/09/22	0	24.20	30	24.12	24.15	-30	390	-7.68%
2022/09/16	0	0.00	4	24.11	24.25	-4	393	-1.02%
2022/08/30	0	0.00	1	25.50	25.55	-1	402	-0.25%
2022/08/29	2	25.25	0	0.00	25.20	2	403	0.50%
2022/08/24	1	26.25	1	26.10	26.10	0	390	0.00%
2022/08/19	0	26.25	0	0.00	26.15	0	389	0.01%
2022/08/16	0	0.00	1	25.85	25.60	-1	373	-0.27%
2022/08/11	1	25.60	1	26.30	25.40	0	363	0.00%
2022/08/10	8	26.72	2	26.70	26.50	6	343	1.75%
2022/08/09	3	27.53	4	27.16	26.70	-1	326	-0.31%
2022/08/08	1	26.20	3	26.87	27.20	-2	271	-0.74%
2022/08/05	0	0.00	1	26.10	25.50	-1	234	-0.43%
2022/08/02	1	25.85	0	0.00	25.45	1	216	0.46%
2022/07/07	0	22.50	0	0.00	23.30	0	223	0.00%
2022/07/01	0	0.00	3	22.80	22.80	-3	230	-1.30%
2022/06/27	0	24.30	0	0.00	24.45	0	244	0.00%
2022/06/23	0	0.00	2	24.98	24.95	-2	248	-0.80%
2022/06/14	0	26.00	0	0.00	26.20	0	326	0.00%
2022/06/08	6	27.01	3	26.95	26.80	3	341	0.88%
2022/06/07	1	26.95	1	27.10	26.95	0	347	0.00%
2022/05/31	0	27.00	1	26.10	26.05	-1	367	-0.27%
2022/05/30	1	25.85	1	26.10	26.15	0	368	0.00%
2022/05/27	0	27.85	0	0.00	26.00	0	366	0.00%
2022/05/26	0	0.00	1	25.70	25.70	-1	368	-0.27%
2022/05/24	0	0.00	1	25.95	25.45	-1	376	-0.27%
2022/05/19	0	0.00	2	25.28	25.55	-2	389	-0.51%
2022/05/18	3	25.70	1	25.65	25.65	2	390	0.51%
2022/05/16	1	25.25	1	25.00	25.00	0	396	0.00%
2022/05/06	4	26.48	0	0.00	26.50	4	402	0.99%
2022/05/05	2	26.83	0	0.00	27.10	2	404	0.49%
2022/05/03	0	0.00	0	26.26	26.55	0	415	0.00%
2022/04/29	0	0.00	1	26.60	26.35	-1	423	-0.24%
2022/04/28	2	26.03	0	26.08	26.00	2	428	0.47%
2022/04/27	1	25.75	0	0.00	25.95	1	429	0.23%
2022/04/22	0	0.00	1	28.00	27.90	-1	422	-0.24%
2022/04/20	3	28.10	0	0.00	28.15	3	437	0.69%
2022/04/19	1	27.85	0	0.00	27.85	1	443	0.23%
2022/04/18	2	27.45	0	0.00	27.60	2	456	0.44%
2022/04/15	2	27.83	0	0.00	27.70	2	462	0.43%
2022/04/13	0	0.00	0	28.45	28.20	0	489	0.00%
2022/04/12	1	28.30	0	0.00	27.90	1	498	0.20%
2022/04/08	0	30.20	0	0.00	29.30	0	509	0.00%
2022/04/01	0	0.00	1	29.90	29.90	-1	522	-0.19%
2022/03/29	1	30.40	4	30.08	30.20	-3	528	-0.57%
2022/03/25	0	0.00	0	31.18	30.50	0	533	0.00%
2022/03/24	0	31.63	3	30.55	30.55	-3	531	-0.56%
2022/03/23	0	0.00	1	30.70	30.30	-1	544	-0.18%
2022/03/18	1	29.50	5	29.47	29.40	-4	573	-0.70%
2022/03/17	3	28.47	0	0.00	28.45	3	574	0.52%
2022/03/15	0	28.33	0	0.00	28.55	0	654	0.00%
2022/03/14	0	30.15	0	0.00	28.15	0	721	0.00%
2022/03/11	1	27.50	0	0.00	27.60	1	1,080	0.09%
2022/03/10	0	0.00	3	28.00	28.05	-3	1,247	-0.24%
2022/03/09	1	27.50	0	0.00	27.40	1	1,304	0.08%
2022/03/08	1	27.45	4	27.59	27.30	-3	1,354	-0.22%
2022/03/07	3	28.63	0	31.90	28.00	3	1,392	0.22%
2022/03/04	1	29.70	0	0.00	29.10	1	1,412	0.07%
2022/03/01	0	30.00	0	0.00	29.90	0	1,492	0.00%
2022/02/25	0	29.75	0	0.00	29.15	0	1,530	0.00%
2022/02/24	1	28.70	0	0.00	28.80	1	1,558	0.06%
2022/02/23	0	30.10	0	0.00	29.75	0	1,617	0.00%
2022/02/22	0	30.75	0	0.00	29.40	0	1,658	0.00%
2022/02/21	0	31.00	0	0.00	30.05	0	1,784	0.00%
2022/02/18	0	31.83	2	30.05	30.10	-2	1,886	-0.11%
2022/02/17	0	31.23	10	29.92	29.85	-10	1,936	-0.52%
2022/02/16	12	30.17	0	0.00	30.05	12	1,971	0.61%
2022/02/15	0	30.85	0	0.00	29.95	0	2,003	0.00%
2022/02/14	2	29.80	0	0.00	29.70	2	2,119	0.09%
2022/02/11	0	31.80	0	0.00	30.70	0	2,214	0.00%
2022/02/10	0	31.10	0	0.00	30.70	0	2,263	0.00%
2022/02/09	0	31.60	5	30.85	31.30	-5	2,320	-0.22%
2022/02/08	0	31.00	10	30.45	30.65	-10	2,590	-0.39%
2022/02/07	10	29.20	1	29.60	29.95	9	2,710	0.33%
2022/01/26	0	0.00	1	29.20	29.10	-1	2,744	-0.04%
2022/01/25	0	0.00	4	29.23	28.90	-4	2,816	-0.14%
2022/01/24	1	29.00	5	29.35	29.55	-4	2,941	-0.14%
2022/01/21	1	29.85	0	0.00	29.80	1	3,045	0.03%
2022/01/19	0	0.00	11	31.20	31.05	-11	3,323	-0.33%
2022/01/17	6	30.00	7	31.10	31.05	-1	3,584	-0.03%
2022/01/14	1	29.70	7	30.20	30.20	-6	3,655	-0.16%
2022/01/13	2	30.40	3	30.70	30.40	-1	3,661	-0.03%
2022/01/11	0	0.00	3	31.28	31.05	-3	3,675	-0.08%
2022/01/10	2	31.35	15	31.11	31.30	-13	3,664	-0.35%
2022/01/07	5	30.46	29	30.51	30.50	-24	3,661	-0.66%
2022/01/06	4	31.58	38	31.82	31.50	-34	3,643	-0.93%
2022/01/05	4	32.28	2	32.60	32.05	2	3,641	0.05%
2022/01/04	16	32.40	16	32.33	32.35	0	3,667	0.00%
2022/01/03	2	33.05	0	0.00	33.05	2	3,664	0.05%
2021/12/30	3	33.40	0	0.00	33.40	3	3,664	0.08%
2021/12/29	17	33.36	0	0.00	33.40	17	3,662	0.46%
2021/12/28	3	33.40	0	0.00	33.40	3	3,656	0.08%
2021/12/27	1	33.70	0	0.00	33.70	1	3,656	0.03%
2021/12/24	12	33.45	3	33.88	33.45	9	3,658	0.25%
2021/12/23	1	33.70	20	33.73	33.70	-19	3,652	-0.52%
2021/12/21	2	33.65	0	0.00	33.65	2	3,653	0.05%
2021/12/20	20	33.10	1	33.10	33.00	19	3,661	0.52%
2021/12/17	15	33.36	0	0.00	33.20	15	3,665	0.41%
2021/12/16	1	33.75	0	0.00	34.00	1	3,665	0.03%
2021/12/14	7	32.88	2	33.30	32.75	5	3,639	0.14%
2021/12/13	4	33.86	48	33.89	33.60	-44	3,618	-1.22%
2021/12/10	25	34.75	9	34.86	34.95	16	3,587	0.45%
2021/12/09	39	34.47	3	34.10	34.20	36	3,558	1.01%
2021/12/08	16	35.03	27	35.18	34.80	-11	3,537	-0.31%
2021/12/07	56	37.75	23	36.74	35.55	33	3,469	0.95%
2021/12/06	15	37.07	17	38.00	39.45	-2	3,108	-0.06%
2021/12/03	2	35.23	54	35.69	35.90	-52	2,936	-1.77%
2021/12/02	8	35.02	0	0.00	34.60	8	2,878	0.28%
2021/12/01	1	34.10	66	34.40	35.50	-65	2,825	-2.30%
2021/11/30	4	34.23	4	34.44	34.10	0	2,784	0.00%
2021/11/29	74	32.06	8	33.10	32.85	66	2,758	2.39%
2021/11/26	5	32.70	8	33.82	32.70	-3	2,745	-0.11%
2021/11/25	24	34.64	8	34.87	34.40	16	2,705	0.59%
2021/11/24	12	35.01	19	35.10	35.30	-7	2,681	-0.26%
2021/11/23	11	34.60	20	35.04	34.45	-9	2,644	-0.34%
2021/11/22	26	35.02	73	35.53	35.10	-47	2,615	-1.80%
2021/11/19	2	34.30	3	34.38	34.55	-1	2,556	-0.04%
2021/11/18	28	35.56	12	35.88	34.75	16	2,519	0.63%
2021/11/17	24	34.93	43	35.13	34.80	-19	2,397	-0.79%
2021/11/16	7	34.29	31	34.09	34.10	-24	2,319	-1.03%
2021/11/15	6	33.34	16	33.00	33.30	-10	2,355	-0.42%
2021/11/12	1	32.40	16	32.68	32.85	-15	2,358	-0.64%
2021/11/11	137	32.52	4	32.30	31.90	133	2,325	5.72%	大買/鉅額交易
2021/11/10	12	34.80	14	35.40	35.00	-2	2,213	-0.09%
2021/11/09	23	34.32	2	35.20	34.50	21	2,116	0.99%
2021/11/08	26	34.49	37	34.50	34.25	-11	2,067	-0.53%
2021/11/05	67	36.07	67	36.51	35.25	0	2,014	0.00%
2021/11/04	60	33.78	17	33.93	34.00	43	1,745	2.46%
2021/11/03	3	31.38	21	32.52	32.40	-18	1,622	-1.11%
2021/11/02	0	0.00	14	32.35	31.60	-14	1,586	-0.88%
2021/11/01	19	34.52	28	34.19	34.15	-9	1,509	-0.60%
2021/10/29	13	33.48	65	33.28	33.80	-52	1,382	-3.76%
2021/10/28	46	33.13	24	33.18	32.85	22	1,272	1.73%
2021/10/27	99	33.31	49	33.79	33.25	50	1,201	4.16%
2021/10/26	64	30.89	8	31.18	31.50	56	988	5.66%
2021/10/25	25	31.50	58	31.00	31.35	-33	928	-3.55%
2021/10/22	0	0.00	23	30.07	30.90	-23	730	-3.15%
2021/10/21	7	28.44	0	0.00	28.10	7	664	1.05%
2021/10/20	6	28.45	1	28.40	28.45	5	661	0.76%
2021/10/19	0	0.00	10	28.00	28.10	-10	658	-1.52%
2021/10/18	0	0.00	1	27.50	27.60	-1	655	-0.15%
2021/10/12	14	28.10	4	28.40	27.50	10	667	1.50%
2021/10/08	0	0.00	5	27.80	27.80	-5	638	-0.78%
2021/10/07	1	26.85	0	0.00	26.95	1	634	0.16%
2021/10/04	0	0.00	1	26.20	25.55	-1	675	-0.15%
2021/09/24	3	27.85	2	27.95	27.70	1	823	0.12%
2021/09/23	3	27.85	2	28.00	27.95	1	814	0.12%
2021/09/15	1	27.85	0	0.00	27.90	1	835	0.12%
2021/09/14	0	0.00	1	26.85	27.40	-1	822	-0.12%
2021/09/13	10	27.80	12	27.51	27.20	-2	819	-0.24%
2021/09/10	0	0.00	2	26.10	26.25	-2	792	-0.25%
2021/09/06	2	26.13	2	25.80	25.80	0	792	0.00%
2021/09/03	2	25.70	0	0.00	26.15	2	791	0.25%
2021/09/01	0	0.00	1	26.00	26.00	-1	789	-0.13%
2021/08/31	2	25.65	0	0.00	25.55	2	784	0.26%
2021/08/30	0	0.00	1	25.60	25.50	-1	786	-0.13%
2021/08/24	2	25.35	0	0.00	25.05	2	790	0.25%
2021/08/23	2	25.30	0	0.00	25.45	2	789	0.25%
2021/08/20	2	25.25	4	25.91	25.15	-2	785	-0.25%
2021/08/19	23	27.34	22	27.31	26.90	1	758	0.13%
2021/08/18	6	26.83	15	26.23	26.95	-9	674	-1.33%
2021/08/16	0	0.00	3	24.70	24.70	-3	642	-0.47%
2021/08/11	0	27.18	0	0.00	25.75	0	652	0.00%
2021/08/09	1	26.55	0	0.00	26.35	1	670	0.15%
2021/08/02	1	26.55	1	26.40	26.60	0	777	0.00%
2021/07/30	0	0.00	1	26.85	26.40	-1	789	-0.13%
2021/07/29	1	27.00	0	0.00	27.05	1	800	0.12%
2021/07/27	0	0.00	1	27.65	27.65	-1	847	-0.12%
2021/07/26	0	0.00	3	27.97	27.70	-3	896	-0.33%
2021/07/22	0	0.00	1	27.10	26.65	-1	985	-0.10%
2021/07/20	2	26.65	1	26.65	26.65	1	1,023	0.10%
2021/07/15	1	27.80	3	27.45	27.60	-2	1,070	-0.19%
2021/07/14	0	0.00	2	26.60	27.00	-2	1,101	-0.18%
2021/07/13	1	27.70	38	27.44	27.10	-37	1,145	-3.23%
2021/07/12	2	27.65	5	27.35	27.15	-3	1,179	-0.25%
2021/07/09	5	27.80	21	27.85	27.70	-16	1,211	-1.32%
2021/07/08	12	28.56	14.5	28.57	28.70	-2.5	1,299	-0.20%
2021/07/07	41.5	28.91	6	28.37	29.05	35.5	1,492	2.38%
2021/07/06	0	0.00	3	26.60	26.45	-3	1,672	-0.18%
2021/07/05	2	26.70	7	26.39	26.70	-5	2,039	-0.25%
2021/07/02	7	25.49	5	25.70	25.65	2	2,134	0.09%
2021/07/01	0	0.00	4	25.18	25.30	-4	2,163	-0.18%
2021/06/30	2	25.00	6	25.13	25.15	-4	2,186	-0.18%
2021/06/29	2	25.05	0	25.05	25.00	2	2,273	0.09%
2021/06/28	7	25.30	0	0.00	25.15	7	2,279	0.31%
2021/06/25	3	25.88	1	25.65	25.25	2	2,279	0.09%
2021/06/24	36	26.25	0	0.00	26.55	36	2,271	1.58%
2021/06/23	0	0.00	2	25.78	25.85	-2	2,240	-0.09%
2021/06/22	0	0.00	3	25.75	25.55	-3	2,253	-0.13%
2021/06/18	1	26.25	1	26.20	26.10	0	2,263	0.00%
2021/06/17	2	26.20	2	26.20	26.15	0	2,267	0.00%
2021/06/16	0	0.00	1	25.85	25.90	-1	2,280	-0.04%
2021/06/15	0	0.00	3	25.78	25.70	-3	2,293	-0.13%
2021/06/10	0	0.00	5	25.50	25.55	-5	2,359	-0.21%
2021/06/07	5	25.00	0	0.00	25.20	5	2,364	0.21%
2021/06/04	1	25.70	1	25.85	25.65	0	2,367	0.00%
2021/06/02	1	26.60	1	26.20	25.90	0	2,367	0.00%
2021/06/01	0	0.00	5	26.50	26.50	-5	2,363	-0.21%
2021/05/31	3	25.90	2	26.08	26.00	1	2,359	0.04%
2021/05/28	3	25.90	1	25.85	25.75	2	2,357	0.08%
2021/05/26	1	25.55	2	25.33	25.40	-1	2,356	-0.04%
2021/05/25	1	25.85	1	25.45	25.50	0	2,356	0.00%
2021/05/24	2	25.08	1	25.00	25.15	1	2,354	0.04%
2021/05/19	0	0.00	5	23.80	24.15	-5	2,356	-0.21%
2021/05/18	0	0.00	8	23.51	24.15	-8	2,363	-0.34%
2021/05/17	1	22.50	6	22.27	22.10	-5	2,357	-0.21%
2021/05/14	1	24.50	0	0.00	24.45	1	2,341	0.04%
2021/05/13	1	24.35	0	0.00	25.15	1	2,329	0.04%
2021/05/12	0	0.00	2	24.28	24.30	-2	2,310	-0.09%
2021/05/11	6	25.95	0	0.00	25.05	6	2,270	0.26%
2021/05/10	1	27.05	1	27.05	27.05	0	2,239	0.00%
2021/05/07	0	0.00	2	27.75	27.60	-2	2,232	-0.09%
2021/05/06	2	27.15	0	0.00	26.85	2	2,222	0.09%
2021/05/04	0	0.00	2	27.25	27.00	-2	2,197	-0.09%
2021/05/03	5	29.18	9	29.82	28.70	-4	2,165	-0.18%
2021/04/29	7	31.74	0	0.00	31.85	7	2,112	0.33%
2021/04/28	9	31.84	18	31.78	31.90	-9	2,045	-0.44%
2021/04/27	8	30.96	0	0.00	31.15	8	2,008	0.40%
2021/04/26	3	30.70	0	0.00	30.60	3	1,986	0.15%
2021/04/22	5	30.16	0	0.00	29.95	5	1,961	0.25%
2021/04/21	7	30.83	1	30.75	30.90	6	1,936	0.31%
2021/04/20	11	30.99	7	31.14	31.30	4	1,918	0.21%
2021/04/19	4	30.60	11	30.35	30.45	-7	1,892	-0.37%
2021/04/16	9	31.66	4	31.60	31.65	5	1,847	0.27%
2021/04/14	13	32.46	25	31.00	31.85	-12	1,778	-0.67%
2021/04/13	76	33.89	100	36.98	33.50	-24	1,694	-1.42%
2021/04/12	55	35.13	45	35.47	35.90	10	1,442	0.69%
2021/04/09	80	32.52	45	32.51	32.65	35	1,191	2.94%
2021/04/08	0	0.00	10	29.01	29.70	-10	830	-1.20%
2021/04/07	1	28.60	4	28.41	28.45	-3	715	-0.42%
2021/04/06	3	27.97	0	0.00	27.85	3	691	0.43%
2021/04/01	10	28.94	4	27.25	28.00	6	668	0.90%
2021/03/31	0	0.00	4	26.75	27.10	-4	587	-0.68%
2021/03/30	2	26.55	5	26.55	26.55	-3	583	-0.51%
2021/03/26	8	26.20	1	26.15	26.20	7	599	1.17%
2021/03/25	1	25.95	2	26.45	25.90	-1	664	-0.15%
2021/03/24	1	27.00	0	0.00	26.50	1	676	0.15%
2021/03/22	1	28.10	0	0.00	27.85	1	662	0.15%
2021/03/19	1	28.25	14	28.25	27.95	-13	663	-1.96%
2021/03/18	1	27.70	0	0.00	27.85	1	653	0.15%
2021/03/17	28	27.71	5	27.10	27.60	23	649	3.54%
2021/03/16	0	0.00	5	26.50	26.40	-5	599	-0.83%
2021/03/15	0	0.00	2	26.45	26.30	-2	624	-0.32%
2021/03/12	5	26.10	0	0.00	26.10	5	627	0.80%
2021/03/11	2	26.33	0	0.00	26.25	2	641	0.31%
2021/03/09	1	25.75	0	0.00	25.75	1	682	0.15%
2021/03/04	1	26.30	1	26.30	26.30	0	858	0.00%
2021/03/03	2	26.40	2	26.23	26.60	0	886	0.00%
2021/03/02	3	26.48	2	26.55	26.40	1	964	0.10%
2021/02/24	1	27.35	0	0.00	26.90	1	1,002	0.10%
2021/02/23	0	27.75	0	0.00	27.20	0	1,067	0.00%
2021/02/19	0	0.00	1	27.35	27.45	-1	1,086	-0.09%
2021/02/18	0	0.00	5	26.56	27.10	-5	1,093	-0.46%
2021/02/17	0	0.00	1	26.25	26.10	-1	1,086	-0.09%
2021/02/05	4	24.89	0	0.00	24.90	4	1,085	0.37%
2021/02/02	0	27.20	0	0.00	24.90	0	1,106	0.00%
2021/02/01	1	24.90	2	24.80	24.80	-1	1,167	-0.09%
2021/01/29	1	25.85	5	25.72	25.35	-4	1,188	-0.34%
2021/01/28	0	0.00	7	25.75	25.45	-7	1,192	-0.59%
2021/01/27	1	25.90	0	26.64	25.90	1	1,196	0.08%
2021/01/25	0	0.00	10	26.00	26.00	-10	1,203	-0.83%
2021/01/22	0	25.10	0	0.00	25.25	0	1,203	0.00%
2021/01/21	1	24.95	0	0.00	24.75	1	1,208	0.08%
2021/01/19	3	25.73	0	0.00	25.55	3	1,198	0.25%
2021/01/18	3	25.80	0	0.00	25.70	3	1,197	0.25%
2021/01/15	3	26.28	0	0.00	26.00	3	1,195	0.25%
2021/01/14	1	26.70	2	26.80	26.75	-1	1,192	-0.08%
2021/01/13	2	26.65	0	0.00	26.65	2	1,196	0.17%
2021/01/12	1	26.85	0	0.00	26.55	1	1,196	0.08%
2021/01/11	4	27.23	0	0.00	27.25	4	1,192	0.34%
2021/01/06	1	27.90	1	29.10	27.80	0	1,180	0.00%
2021/01/05	0	0.00	1	28.60	28.65	-1	1,161	-0.09%
2021/01/04	1	28.60	0	0.00	28.60	1	1,156	0.09%
2020/12/31	0	0.00	12	28.41	28.45	-12	1,152	-1.04%
2020/12/29	10	27.92	4	27.85	27.80	6	1,141	0.53%
2020/12/28	0	0.00	5	28.00	28.00	-5	1,137	-0.44%
2020/12/25	1	28.00	0	0.00	27.90	1	1,132	0.09%
2020/12/22	1	27.75	2	28.73	27.75	-1	1,129	-0.09%
2020/12/21	9	29.32	13	29.44	29.00	-4	1,119	-0.36%
2020/12/18	0	0.00	2	28.80	29.25	-2	1,057	-0.19%
2020/12/16	1	28.00	1	27.80	28.00	0	1,044	0.00%
2020/12/11	5	28.00	0	0.00	27.90	5	1,064	0.47%
2020/12/10	2	28.73	0	0.00	28.45	2	1,065	0.19%
2020/12/07	2	28.60	1	28.30	28.25	1	1,051	0.10%
2020/12/04	6	28.85	1	28.75	28.70	5	1,044	0.48%
2020/12/03	7	28.97	13	29.22	28.80	-6	1,037	-0.58%
2020/12/02	43	30.24	18	30.63	29.50	25	1,024	2.44%
2020/12/01	0	0.00	3	29.23	29.50	-3	917	-0.33%
2020/11/27	6	28.60	0	0.00	28.70	6	974	0.62%
2020/11/26	2	28.80	9	28.63	28.80	-7	954	-0.73%
2020/11/24	0	0.00	3	27.25	27.20	-3	897	-0.33%
2020/11/23	5	27.75	0	0.00	27.60	5	903	0.55%
2020/11/20	25	27.72	23	27.73	28.00	2	899	0.22%
2020/11/19	0	0.00	2	27.30	27.50	-2	859	-0.23%
2020/11/18	3	26.72	0	0.00	26.70	3	849	0.35%
2020/11/17	0	0.00	2	26.55	26.45	-2	863	-0.23%
2020/11/16	0	0.00	5	26.10	26.10	-5	904	-0.55%
2020/11/12	1	26.20	2	25.85	25.85	-1	969	-0.10%
2020/11/11	1	26.10	0	0.00	25.90	1	1,018	0.10%
2020/11/10	10	25.70	2	25.83	25.50	8	1,219	0.66%
2020/11/09	2	26.60	31	26.07	26.10	-29	1,323	-2.19%
2020/11/06	5	25.22	11	25.21	25.25	-6	1,305	-0.46%
2020/11/04	5	24.23	1	24.30	24.20	4	1,476	0.27%
2020/11/03	7	24.26	1	24.05	24.10	6	1,556	0.39%
2020/10/30	6	24.58	0	0.00	24.50	6	1,562	0.38%
2020/10/28	2	25.50	0	0.00	25.50	2	1,555	0.13%
2020/10/26	1	25.75	0	0.00	25.90	1	1,556	0.06%
2020/10/23	12	25.92	0	0.00	26.00	12	1,553	0.77%
2020/10/21	0	0.00	9	26.25	26.25	-9	1,578	-0.57%
2020/10/19	0	0.00	1	26.25	25.80	-1	1,592	-0.06%
2020/10/16	4	25.98	1	26.00	25.55	3	1,591	0.19%
2020/10/15	10	26.00	1	25.95	26.00	9	1,590	0.57%
2020/10/14	2	25.95	0	0.00	25.95	2	1,589	0.13%
2020/10/13	2	25.73	1	25.80	25.80	1	1,593	0.06%
2020/10/12	1	26.15	1	26.30	26.15	0	1,592	0.00%
2020/09/30	1	26.15	1	26.10	26.15	0	1,667	0.00%
2020/09/28	0	0.00	1	26.20	26.00	-1	1,760	-0.06%
2020/09/25	2	26.70	0	0.00	25.70	2	1,858	0.11%
2020/09/24	2	26.55	0	0.00	26.55	2	1,910	0.10%
2020/09/23	2	27.30	0	0.00	27.35	2	1,939	0.10%
2020/09/22	1	27.35	0	0.00	27.25	1	1,970	0.05%
2020/09/21	1	28.25	2	27.85	27.70	-1	1,996	-0.05%
2020/09/17	2	27.68	1	27.65	27.65	1	2,074	0.05%
2020/09/16	1	27.70	2	27.65	27.60	-1	2,085	-0.05%
2020/09/15	1	27.95	0	0.00	27.95	1	2,110	0.05%
2020/09/14	1	27.90	1	27.80	27.95	0	2,153	0.00%
2020/09/11	1	27.50	0	0.00	27.45	1	2,149	0.05%
2020/09/10	2	28.50	0	0.00	28.25	2	2,134	0.09%
2020/09/09	2	28.95	3	28.92	28.75	-1	2,127	-0.05%
2020/09/07	2	28.80	2	28.98	28.50	0	2,124	0.00%
2020/09/04	1	28.90	2	29.25	29.30	-1	2,108	-0.05%
2020/09/03	11	31.20	19	30.76	30.05	-8	2,094	-0.38%
2020/09/02	2	30.40	2	30.55	30.45	0	2,019	0.00%
2020/09/01	0	0.00	7	29.59	29.60	-7	1,996	-0.35%
2020/08/31	5	30.05	3	29.75	29.75	2	1,995	0.10%
2020/08/28	0	0.00	1	28.90	28.65	-1	1,971	-0.05%
2020/08/27	2	28.93	1	28.85	28.70	1	1,966	0.05%
2020/08/26	0	0.00	1	29.20	29.15	-1	1,953	-0.05%
2020/08/25	6	29.29	17	28.78	29.55	-11	1,945	-0.57%
2020/08/21	13	28.14	1	28.40	28.40	12	1,916	0.63%
2020/08/20	6	27.83	5	27.93	27.50	1	1,899	0.05%
2020/08/19	13	30.43	8	30.17	29.75	5	1,850	0.27%
2020/08/18	9	30.37	1	30.55	30.35	8	1,817	0.44%
2020/08/17	6	31.15	11	30.97	31.00	-5	1,791	-0.28%
2020/08/14	85	32.18	73	32.83	32.00	12	1,745	0.69%
2020/08/13	16	32.28	7	32.38	32.55	9	1,539	0.58%
2020/08/12	4	28.58	3	29.07	29.60	1	1,429	0.07%
2020/08/11	32	29.22	16	27.96	27.70	16	1,390	1.15%
2020/08/10	15	30.70	81	30.70	30.50	-66	1,343	-4.91%
2020/08/07	50	29.25	0	0.00	29.25	50	1,207	4.14%
2020/08/06	0	0.00	1	27.30	26.60	-1	1,126	-0.09%
2020/08/04	2	25.93	1	26.25	26.20	1	1,162	0.09%
2020/07/28	5	24.30	0	0.00	24.30	5	1,191	0.42%
2020/07/27	0	0.00	3	25.67	25.00	-3	1,193	-0.25%
2020/07/24	1	28.00	1	27.65	27.00	0	1,202	0.00%
2020/07/22	0	0.00	1	27.30	27.35	-1	1,288	-0.08%
2020/07/21	1	27.00	0	0.00	27.15	1	1,292	0.08%
2020/07/20	1	25.90	0	0.00	26.50	1	1,311	0.08%
2020/07/17	2	26.70	0	0.00	26.25	2	1,312	0.15%
2020/07/16	1	27.25	0	0.00	27.35	1	1,309	0.08%
2020/07/15	1	27.40	0	0.00	27.00	1	1,305	0.08%
2020/07/10	1	28.40	1	28.25	28.25	0	1,299	0.00%
2020/07/09	3	29.90	1	30.05	29.30	2	1,280	0.16%
2020/07/08	0	0.00	1	30.45	30.70	-1	1,256	-0.08%
2020/07/07	7	31.69	17	31.57	30.75	-10	1,242	-0.80%
2020/07/06	8	32.59	85	32.34	32.45	-77	1,188	-6.48%
2020/07/03	18	28.91	31	29.53	30.00	-13	1,105	-1.18%
2020/07/02	5	28.42	2	28.00	28.50	3	1,046	0.29%
2020/07/01	3	28.27	11	28.11	27.55	-8	1,015	-0.79%
2020/06/30	3	27.75	1	27.45	27.50	2	982	0.20%
2020/06/29	10	26.40	21	26.23	26.30	-11	953	-1.15%
2020/06/24	128	27.53	46	27.39	27.15	82	940	8.72%	大買/
2020/06/23	0	0.00	2	26.95	27.10	-2	869	-0.23%
2020/06/22	14	27.34	3	26.88	26.25	11	853	1.29%
2020/06/19	6	26.30	16	26.16	27.35	-10	826	-1.21%
2020/06/18	0	0.00	2	24.90	24.90	-2	782	-0.26%
2020/06/17	0	0.00	7	24.84	24.80	-7	787	-0.89%
2020/06/16	0	0.00	2	24.53	24.60	-2	796	-0.25%
2020/06/12	0	0.00	1	22.80	23.40	-1	812	-0.12%
2020/06/10	2	24.95	0	0.00	24.85	2	826	0.24%
2020/06/09	5	25.23	0	0.00	25.05	5	856	0.58%
2020/06/08	3	25.30	0	0.00	25.10	3	862	0.35%
2020/06/05	2	25.40	0	0.00	25.60	2	859	0.23%
2020/06/04	3	24.60	5	24.55	25.00	-2	855	-0.23%
2020/06/02	4	24.46	0	0.00	24.10	4	856	0.47%
2020/06/01	4	24.00	5	23.95	24.20	-1	855	-0.12%
2020/05/29	0	0.00	17	24.01	23.85	-17	853	-1.99%
2020/05/27	0	0.00	10	23.80	24.25	-10	851	-1.17%
2020/05/26	2	23.55	1	23.55	23.55	1	848	0.12%
2020/05/22	2	23.70	5	23.74	23.65	-3	847	-0.35%
2020/05/21	0	24.50	0	0.00	24.45	0	839	0.00%
2020/05/15	2	24.60	0	0.00	24.60	2	875	0.23%
2020/05/12	3	26.58	0	0.00	26.10	3	890	0.34%
2020/05/08	3	25.85	0	0.00	25.30	3	877	0.34%
2020/05/07	0	0.00	0	25.90	25.50	0	874	0.00%
2020/05/05	0	0.00	0	25.60	25.50	0	905	0.00%
2020/05/04	0	0.00	4	25.19	25.70	-4	940	-0.43%
2020/04/30	0	0.00	11	25.99	26.00	-11	944	-1.16%
2020/04/29	2	26.25	10	25.98	26.05	-8	956	-0.84%
2020/04/28	30	25.94	5	25.20	25.10	25	945	2.64%
2020/04/27	2	22.80	1	24.00	24.75	1	880	0.11%
2020/04/23	5	22.60	6	22.77	23.00	-1	847	-0.12%
2020/04/22	2	21.08	0	0.00	21.40	2	825	0.24%
2020/04/21	1	21.50	4	22.03	21.35	-3	822	-0.36%
2020/04/20	0	22.80	0	0.00	22.45	0	825	0.00%
2020/04/17	1	22.30	0	0.00	22.40	1	835	0.12%
2020/04/16	0	0.00	1	21.95	21.95	-1	837	-0.12%
2020/04/13	0	0.00	1	22.00	21.30	-1	874	-0.11%
2020/04/10	1	20.50	1	21.20	21.05	0	867	0.00%
2020/04/09	3	21.32	3	20.65	20.70	0	869	0.00%
2020/04/08	4	19.31	1	19.70	20.70	3	854	0.35%
2020/04/07	1	18.50	0	0.00	18.85	1	850	0.12%
2020/04/06	1	18.20	0	0.00	18.20	1	863	0.12%
2020/03/27	0	0.00	1	18.05	17.85	-1	856	-0.12%
2020/03/26	0	0.00	0	19.20	17.85	0	851	0.00%
2020/03/24	10	17.00	0	0.00	17.00	10	839	1.19%
2020/03/17	0	20.30	0	0.00	18.45	0	793	0.00%
2020/03/13	0	20.10	0	0.00	20.20	0	766	0.00%
2020/03/11	0	24.00	1	24.35	23.55	-1	724	-0.14%
2020/03/10	0	0.00	1	23.65	24.00	-1	730	-0.14%
2020/03/09	0	25.20	0	0.00	23.50	0	728	0.00%
2020/03/05	0	26.80	0	0.00	25.90	0	721	0.00%
2020/03/04	0	26.80	8	25.56	25.60	-8	719	-1.11%
2020/03/03	7	25.93	10	26.30	25.85	-3	720	-0.42%
2020/03/02	0	26.00	0	0.00	25.50	0	718	0.00%
2020/02/27	0	27.70	0	0.00	25.70	0	716	0.00%
2020/02/26	0	26.70	0	0.00	26.60	0	710	0.00%
2020/02/25	0	0.00	2	26.50	26.85	-2	721	-0.28%
2020/02/24	0	28.30	0	0.00	27.15	0	720	0.00%
2020/02/21	1	27.75	0	0.00	27.85	1	716	0.14%
2020/02/20	21	28.30	8	28.48	28.10	13	714	1.82%
2020/02/19	0	28.90	0	0.00	27.70	0	678	0.00%
2020/02/18	0	29.00	0	0.00	27.05	0	681	0.00%
2020/02/17	0	29.90	2	27.40	27.35	-2	681	-0.29%
2020/02/13	1	27.50	1	28.35	27.20	0	683	0.00%
2020/02/12	2	27.80	1	27.80	27.90	1	715	0.14%
2020/02/11	5	26.50	3	26.45	26.30	2	687	0.29%
2020/02/10	0	28.20	5	26.18	26.15	-5	681	-0.73%
2020/02/06	1	27.00	2	26.98	27.10	-1	671	-0.15%
2020/02/05	1	25.46	5	25.85	25.70	-4	650	-0.61%
2020/02/04	2	24.05	0	0.00	24.80	2	619	0.32%
2020/02/03	0	0.00	1	22.85	22.55	-1	601	-0.17%
2020/01/31	1	24.70	4	25.63	24.45	-3	584	-0.51%
2020/01/30	5	26.10	0	0.00	26.10	5	619	0.81%
2020/01/20	0	0.00	5	28.94	28.95	-5	623	-0.80%
2020/01/17	2	29.50	0	0.00	29.35	2	640	0.31%
2020/01/15	0	31.60	0	0.00	29.60	0	643	0.00%
2020/01/13	0	0.00	15	28.71	29.50	-15	646	-2.32%
2020/01/10	0	0.00	22	29.30	29.05	-22	639	-3.44%
2020/01/09	10	30.18	0	0.00	30.10	10	630	1.59%
2020/01/08	7	30.31	2	31.38	30.15	5	629	0.79%
2020/01/07	2	33.50	0	0.00	33.45	2	591	0.34%
2020/01/02	0	0.00	1	35.20	35.10	-1	635	-0.16%
2019/12/31	10	35.13	0	0.00	35.00	10	636	1.57%
2019/12/30	0	0.00	4	34.81	35.35	-4	627	-0.64%
2019/12/26	2	34.35	1	34.40	34.10	1	612	0.16%
2019/12/25	0	0.00	1	33.95	34.15	-1	615	-0.16%
2019/12/24	0	0.00	2	34.00	33.90	-2	626	-0.32%
2019/12/19	5	35.16	4	34.95	34.80	1	706	0.14%
2019/12/18	0	0.00	2	34.43	34.60	-2	703	-0.28%
2019/12/17	0	0.00	3	34.35	34.25	-3	701	-0.43%
2019/12/16	0	34.15	1	33.95	34.15	-1	712	-0.14%
2019/12/13	5	34.00	0	0.00	33.65	5	717	0.70%
2019/12/12	0	0.00	5	34.03	33.90	-5	718	-0.70%
2019/12/05	1	35.10	0	0.00	34.85	1	811	0.12%
2019/12/03	0	0.00	5	34.65	34.50	-5	858	-0.58%
2019/11/26	1	34.30	0	0.00	34.25	1	931	0.11%
2019/11/22	6	34.45	1	34.40	34.50	5	1,002	0.50%
2019/11/21	1	33.45	3	34.05	33.95	-2	1,010	-0.20%
2019/11/20	0	0.00	2	33.65	33.70	-2	1,029	-0.19%
2019/11/19	5	33.80	0	0.00	33.70	5	1,100	0.45%
2019/11/18	1	33.80	1	33.80	33.75	0	1,137	0.00%
2019/11/15	1	33.85	4	33.88	33.80	-3	1,182	-0.25%
2019/11/13	2	34.00	0	0.00	33.80	2	1,195	0.17%
2019/11/12	31	33.77	6	33.65	33.95	25	1,205	2.07%
2019/11/11	17	34.12	25	33.95	33.95	-8	1,215	-0.66%
2019/11/01	1	38.20	1	38.40	38.40	0	1,316	0.00%
2019/10/31	1	39.00	1	38.85	38.85	0	1,338	0.00%
2019/10/30	2	39.55	0	0.00	39.40	2	1,354	0.15%
2019/10/29	21	40.72	24	40.57	39.95	-3	1,380	-0.22%
2019/10/28	1	39.20	5	39.47	39.55	-4	1,392	-0.29%
2019/10/25	6	38.73	3	38.85	38.70	3	1,393	0.22%
2019/10/24	1	38.20	0	0.00	38.20	1	1,394	0.07%
2019/10/23	2	38.33	0	0.00	38.25	2	1,476	0.14%
2019/10/22	19	38.23	3	38.25	38.35	16	1,538	1.04%
2019/10/21	3	37.58	0	0.00	37.60	3	1,582	0.19%
2019/10/18	2	37.60	2	37.50	37.35	0	1,621	0.00%
2019/10/17	2	37.13	17	37.06	37.75	-15	1,635	-0.92%
2019/10/16	1	37.20	0	0.00	36.90	1	1,647	0.06%
2019/10/15	2	37.65	0	0.00	37.50	2	1,674	0.12%
2019/10/14	2	37.78	0	0.00	37.55	2	1,701	0.12%
2019/10/09	14	37.44	7	37.59	37.60	7	1,732	0.40%
2019/10/08	6	39.09	11	39.17	38.65	-5	1,779	-0.28%
2019/10/07	0	0.00	1	40.05	39.70	-1	1,820	-0.05%
2019/10/03	0	0.00	5	39.99	40.00	-5	1,977	-0.25%
2019/10/02	1	40.40	0	0.00	40.40	1	2,000	0.05%
2019/10/01	2	40.60	5	40.60	40.60	-3	2,057	-0.15%
2019/09/26	1	41.70	9	41.52	40.85	-8	2,187	-0.37%
2019/09/25	10	41.54	2	41.65	41.50	8	2,205	0.36%
2019/09/24	25	42.33	12	42.56	42.10	13	2,223	0.58%
2019/09/23	0	0.00	1	40.80	40.90	-1	2,168	-0.05%
2019/09/19	20	40.74	21	41.10	40.45	-1	2,225	-0.04%
2019/09/17	0	0.00	1	40.40	40.35	-1	2,283	-0.04%
2019/09/11	2	40.43	0	0.00	40.55	2	2,392	0.08%
2019/09/10	0	0.00	2	40.75	40.70	-2	2,396	-0.08%
2019/09/09	4	40.69	5	40.75	40.50	-1	2,400	-0.04%
2019/09/06	3	44.00	1	43.90	43.85	2	2,363	0.08%
2019/09/04	0	0.00	3	43.35	43.35	-3	2,420	-0.12%
2019/09/03	8	43.46	7	43.93	43.20	1	2,445	0.04%
2019/09/02	5	42.70	1	42.40	42.60	4	2,489	0.16%
2019/08/30	0	0.00	1	43.10	42.50	-1	2,494	-0.04%
2019/08/29	1	42.90	0	0.00	42.85	1	2,513	0.04%
2019/08/28	18	44.24	16	44.65	43.20	2	2,527	0.08%
2019/08/27	0	0.00	1	43.35	43.35	-1	2,501	-0.04%
2019/08/26	6	42.40	0	0.00	41.70	6	2,538	0.24%
2019/08/23	6	43.65	4	44.01	43.70	2	2,566	0.08%
2019/08/22	62	44.96	61	44.90	44.60	1	2,623	0.04%
2019/08/21	14	43.80	12	43.46	44.50	2	2,624	0.08%
2019/08/20	1	42.70	4	42.74	43.30	-3	2,681	-0.11%
2019/08/19	4	41.90	12	42.17	41.60	-8	2,839	-0.28%
2019/08/16	8	41.57	0	0.00	41.55	8	2,947	0.27%
2019/08/15	5	41.25	4	40.83	41.95	1	3,057	0.03%
2019/08/14	2	41.40	2	42.10	41.20	0	3,115	0.00%
2019/08/13	3	41.73	7	41.30	40.80	-4	3,129	-0.13%
2019/08/12	12	43.25	11	42.88	42.85	1	3,154	0.03%
2019/08/08	5	44.52	2	44.55	44.45	3	3,240	0.09%
2019/08/07	0	0.00	5	44.14	44.10	-5	3,281	-0.15%
2019/08/05	3	44.12	9	44.18	43.65	-6	3,396	-0.18%
2019/08/02	1	45.05	8	44.78	45.05	-7	3,542	-0.20%
2019/08/01	1	46.05	0	0.00	46.15	1	3,694	0.03%
2019/07/31	8	45.53	5	45.27	45.85	3	3,838	0.08%
2019/07/30	2	45.25	12	46.78	45.35	-10	3,850	-0.26%
2019/07/26	4	48.55	2	48.50	48.40	2	3,884	0.05%
2019/07/25	12	49.43	8	49.23	48.85	4	3,917	0.10%
2019/07/24	18	48.62	21	48.55	49.00	-3	3,948	-0.08%
2019/07/23	6	47.93	15	49.07	47.90	-9	3,961	-0.23%
2019/07/22	55	47.87	58	47.90	48.00	-3	4,011	-0.07%
2019/07/19	1	46.80	12	46.75	46.60	-11	4,093	-0.27%
2019/07/18	1	46.65	1	46.65	46.65	0	4,267	0.00%
2019/07/17	14	46.84	16	46.83	46.90	-2	4,299	-0.05%
2019/07/16	3	47.90	9	48.67	47.70	-6	4,309	-0.14%
2019/07/15	31	48.19	17	48.65	48.65	14	4,356	0.32%
2019/07/12	0	0.00	89	48.59	48.00	-89	4,391	-2.03%
2019/07/11	27	47.86	13	47.57	47.85	14	4,432	0.32%
2019/07/10	50	47.29	35	47.05	48.30	15	4,506	0.33%
2019/07/09	1	46.45	25	46.22	45.90	-24	4,599	-0.52%
2019/07/08	1	45.45	20	45.73	45.10	-19	4,576	-0.42%
2019/07/05	113	45.70	13	45.52	45.45	100	4,608	2.17%	大買/
2019/07/04	0	0.00	1	44.75	44.70	-1	4,596	-0.02%
2019/07/03	9	46.47	13	46.30	45.80	-4	4,716	-0.08%
2019/07/02	2	44.90	7	45.12	45.25	-5	4,689	-0.11%
2019/07/01	0	0.00	1	45.35	45.00	-1	4,738	-0.02%
2019/06/28	0	0.00	3	44.33	44.30	-3	4,799	-0.06%
2019/06/27	3	44.40	1	44.40	44.40	2	4,872	0.04%
2019/06/26	7	45.04	0	0.00	44.80	7	4,944	0.14%
2019/06/25	19	45.01	12	44.89	44.70	7	5,071	0.14%
2019/06/24	1	43.90	3	43.90	44.10	-2	5,084	-0.04%
2019/06/21	3	44.65	7	44.41	43.80	-4	5,157	-0.08%
2019/06/20	0	0.00	18	44.45	44.40	-18	5,284	-0.34%
2019/06/19	17	44.43	6	44.35	44.35	11	5,425	0.20%
2019/06/18	13	43.21	5	43.32	43.15	8	5,637	0.14%
2019/06/17	4	43.85	4	43.57	43.55	0	5,885	0.00%
2019/06/14	8	44.23	8	44.00	43.90	0	5,952	0.00%
2019/06/13	16	45.04	7	45.11	44.00	9	6,020	0.15%
2019/06/12	15	44.35	6.2	44.31	44.15	8.8	6,007	0.15%
2019/06/11	20	44.19	0.1	44.00	43.85	19.9	6,175	0.32%
2019/06/10	19	43.93	9	44.58	44.55	10	6,243	0.16%
2019/06/06	52	42.18	55.2	42.22	42.00	-3.2	6,246	-0.05%
2019/06/05	17	42.04	183	42.66	42.00	-166	6,525	-2.54%	大賣/鉅額交易
2019/06/04	0	0.00	0	42.60	42.40	0	6,543	0.00%
2019/06/03	2	43.10	0.3	43.00	42.65	1.7	6,543	0.03%
2019/05/31	8	44.13	11	43.96	43.80	-3	6,553	-0.05%
2019/05/30	20	43.74	6.1	43.82	43.90	13.9	6,556	0.21%
2019/05/29	26	43.43	33	43.45	43.75	-7	6,527	-0.11%
2019/05/28	68	42.88	76	43.45	43.65	-8	6,478	-0.12%
2019/05/27	109	42.43	117	42.57	42.50	-8	6,514	-0.12%	大買/大賣/
2019/05/24	98	43.51	65.3	43.59	43.15	32.7	6,494	0.50%
2019/05/23	137.3	42.09	144	42.48	42.80	-6.7	6,342	-0.11%	大買/大賣/
2019/05/22	97	42.13	94	42.40	42.80	3	6,384	0.05%
2019/05/21	14	40.18	6	39.58	40.40	8	6,335	0.13%
2019/05/20	7	41.25	12	41.03	40.65	-5	6,327	-0.08%
2019/05/17	5	41.51	17	41.23	41.70	-12	6,326	-0.19%
2019/05/16	46	43.31	26	43.97	41.85	20	6,289	0.32%
2019/05/15	1	43.35	6	43.16	43.05	-5	6,188	-0.08%
2019/05/14	8	42.39	8	42.66	43.10	0	6,164	0.00%
2019/05/13	16	41.62	5	41.81	41.95	11	6,171	0.18%
2019/05/10	31	41.64	15	41.52	40.95	16	6,127	0.26%
2019/05/09	16	43.65	111	45.78	42.95	-95	6,003	-1.58%	大賣/
2019/05/08	48	47.49	185	48.88	46.70	-137	5,929	-2.31%	大賣/鉅額交易
2019/05/07	8	49.49	20	49.75	49.90	-12	5,910	-0.20%
2019/05/06	14	49.60	8	49.46	48.80	6	6,017	0.10%
2019/05/03	45	51.62	24	51.93	51.40	21	5,969	0.35%
2019/05/02	10	50.00	2	50.00	51.40	8	5,922	0.14%
2019/04/30	34	48.70	56	47.77	49.90	-22	5,876	-0.37%
2019/04/29	29	51.44	67	49.54	48.80	-38	5,769	-0.66%
2019/04/26	31	51.77	62	52.10	51.20	-31	5,705	-0.54%
2019/04/25	163	52.97	42	52.85	52.10	121	5,611	2.16%	大買/鉅額交易
2019/04/24	23	53.42	55	53.01	53.90	-32	5,500	-0.58%
2019/04/23	97	50.54	16	49.91	49.80	81	5,336	1.52%
2019/04/22	20	50.80	2	51.00	51.20	18	5,295	0.34%
2019/04/19	4	53.30	12	52.23	51.90	-8	5,292	-0.15%
2019/04/18	124	52.26	53	52.16	52.50	71	5,237	1.36%	大買/
2019/04/17	80	52.91	39	52.93	52.70	41	5,232	0.78%
2019/04/16	8	51.69	11	51.47	51.90	-3	5,191	-0.06%
2019/04/15	54	49.46	14	50.24	50.10	40	5,104	0.78%
2019/04/12	1	47.60	2	48.05	48.40	-1	4,984	-0.02%
2019/04/11	9	46.41	8	47.42	47.65	1	5,022	0.02%
2019/04/10	1	45.95	63	46.11	46.80	-62	5,012	-1.24%
2019/04/09	25	46.67	659	46.94	46.00	-634	4,977	-12.74%	大賣/鉅額交易
2019/04/08	9	49.37	2	50.45	48.80	7	4,826	0.15%
2019/04/03	2	50.05	7	50.13	50.30	-5	4,758	-0.11%
2019/04/02	7	51.00	1	51.50	51.20	6	4,706	0.13%
2019/04/01	5	51.58	7	51.71	51.30	-2	4,630	-0.04%
2019/03/29	13	50.45	3	50.58	50.00	10	4,545	0.22%
2019/03/28	50	53.89	28	52.84	50.30	22	4,454	0.49%
2019/03/27	10	49.62	5	49.71	50.50	5	4,290	0.12%
2019/03/26	5	49.84	6	49.79	49.50	-1	4,217	-0.02%
2019/03/25	34	49.62	42	49.96	50.20	-8	4,138	-0.19%
2019/03/22	26	48.31	63	49.24	48.30	-37	3,984	-0.93%
2019/03/21	113	49.33	28	49.02	49.00	85	3,879	2.19%	大買/
2019/03/20	9	47.36	25	47.47	48.30	-16	3,626	-0.44%
2019/03/19	10	44.10	41	43.81	43.95	-31	3,441	-0.90%
2019/03/18	36	42.98	12	43.36	43.60	24	3,400	0.71%
2019/03/15	11	41.70	14	41.58	42.00	-3	3,361	-0.09%
2019/03/14	33	41.59	28	42.39	40.90	5	3,312	0.15%
2019/03/13	93	40.34	61	40.34	41.00	32	3,114	1.03%
2019/03/12	19	39.89	19	39.08	39.00	0	3,012	0.00%
2019/03/11	74	39.90	75	40.15	39.60	-1	2,928	-0.03%
2019/03/08	1	37.40	8	38.33	38.50	-7	2,634	-0.27%
2019/03/07	14	37.85	14	37.48	37.35	0	2,581	0.00%
2019/03/06	1	38.30	1	37.85	37.55	0	2,551	0.00%
2019/03/05	8	37.95	6	38.03	37.90	2	2,509	0.08%
2019/03/04	0	37.10	0	0.00	37.20	0	2,451	0.00%
2019/02/27	4	36.89	0	0.00	36.95	4	2,430	0.16%
2019/02/26	8	38.18	9	38.64	37.25	-1	2,397	-0.04%
2019/02/25	4	38.10	12	38.22	38.50	-8	2,286	-0.35%
2019/02/22	7	37.16	2	37.50	37.50	5	2,208	0.23%
2019/02/21	14	38.06	10	38.58	37.05	4	2,154	0.19%
2019/02/20	25	37.21	23	37.38	37.10	2	1,988	0.10%
2019/02/19	2	37.12	1	36.95	36.30	1	1,911	0.05%
2019/02/18	10	34.50	1	34.65	36.30	9	1,843	0.49%
2019/02/15	0	0.00	2	36.10	35.50	-2	1,805	-0.11%
2019/02/14	3	36.60	0	0.00	36.75	3	1,770	0.17%
2019/02/13	0	0.00	1	36.65	36.25	-1	1,741	-0.06%
2019/02/12	17	37.78	9	37.51	37.30	8	1,702	0.47%
2019/02/11	0	37.70	1	37.20	37.75	-1	1,629	-0.06%
2019/01/30	2	37.15	6	37.61	37.40	-4	1,579	-0.25%
2019/01/29	8	37.24	74	37.10	37.30	-66	1,529	-4.32%
2019/01/28	53	37.01	2	36.58	37.05	51	1,417	3.60%
2019/01/25	6	33.40	154	33.85	33.70	-148	1,267	-11.67%	大賣/鉅額交易
2019/01/24	1	31.85	0	0.00	31.70	1	1,109	0.09%
2019/01/23	0	31.80	0	0.00	31.50	0	1,091	0.00%
2019/01/21	0	31.00	50	31.25	30.90	-50	1,065	-4.69%
2019/01/18	0	0.00	51	31.21	31.10	-51	1,056	-4.83%
2019/01/17	2	30.90	40	31.19	30.80	-38	1,038	-3.66%
2019/01/16	15	31.67	0	0.00	31.60	15	1,022	1.47%
2019/01/15	3	31.90	106	31.80	31.60	-103	1,008	-10.21%	大賣/鉅額交易
2019/01/11	12	31.90	2	32.65	31.95	10	963	1.04%
2019/01/10	0	0.00	2	31.05	31.80	-2	918	-0.22%
2019/01/09	9	31.94	19	32.36	30.85	-10	890	-1.12%
2019/01/08	29	31.94	17	31.87	31.40	12	819	1.46%
2019/01/07	27	31.52	0	0.00	31.30	27	738	3.66%
2019/01/04	3	30.42	14	30.31	31.30	-11	686	-1.60%
2019/01/03	6	31.40	3	31.47	30.30	3	638	0.47%
2019/01/02	3	30.92	13	30.12	30.45	-10	542	-1.84%
2018/12/28	0	0.00	5	29.55	29.15	-5	491	-1.02%
2018/12/26	4	28.93	1	28.85	27.90	3	466	0.64%
2018/12/25	27	29.14	23	29.15	28.80	4	452	0.88%
2018/12/24	1	28.20	11	29.30	29.35	-10	429	-2.33%
2018/12/22	2	27.20	0	0.00	27.50	2	412	0.48%
2018/12/21	0	0.00	2	27.20	27.60	-2	411	-0.49%
2018/12/20	3	27.75	0	0.00	27.60	3	405	0.74%
2018/12/19	1	29.00	0	0.00	28.60	1	401	0.25%
2018/12/18	5	28.80	0	0.00	28.75	5	395	1.27%
2018/12/14	57	29.41	55	29.69	30.05	2	371	0.54%
2018/12/13	48	29.38	36	29.25	29.20	12	309	3.88%
2018/12/12	164	29.39	150	29.58	29.30	14	300	4.66%	大買/大賣/
2018/12/11	76	28.81	87	29.12	29.30	-11	222	-4.93%
2018/12/10	29	28.37	17	28.84	27.60	12	179	6.67%
2018/12/07	1	28.45	1	28.80	28.80	0	121	0.00%
2018/12/06	2	26.48	1	26.85	26.20	1	99	1.01%
2018/12/03	0	26.10	0	0.00	25.85	0	123	0.00%
2018/11/27	0	25.65	0	0.00	25.40	0	125	0.00%
2018/11/20	0	25.65	0	0.00	25.40	0	133	0.00%
2018/11/16	0	25.70	0	0.00	25.45	0	137	0.00%
2018/11/15	0	0.00	6	25.90	25.50	-6	138	-4.32%
2018/11/09	0	25.40	0	0.00	25.15	0	136	0.00%
2018/10/12	3	24.60	0	0.00	25.40	3	141	2.13%
2018/10/11	3	24.00	3	24.55	25.70	0	141	0.00%
2018/10/09	3	25.60	3	25.85	25.85	0	128	0.00%
2018/10/05	0	26.20	0	0.00	25.95	0	131	0.00%
2018/10/03	3	25.80	0	0.00	26.00	3	130	2.31%
2018/09/26	0	0.00	6	26.17	26.10	-6	134	-4.45%
2018/09/20	2	25.80	0	0.00	25.95	2	163	1.22%
2018/09/19	2	26.00	0	0.00	26.15	2	162	1.23%
2018/09/18	2	26.85	2	26.35	26.30	0	162	0.00%
2018/09/17	2	25.90	0	0.00	26.25	2	147	1.36%
2018/09/13	0	0.00	2	26.30	26.30	-2	150	-1.33%
2018/09/10	2	25.80	0	0.00	26.05	2	156	1.28%
2018/07/30	0	27.20	0	0.00	26.95	0	175	0.00%
2018/07/27	0	0.00	1	26.85	26.75	-1	176	-0.57%
2018/07/20	0	0.00	3	26.80	26.80	-3	176	-1.70%
2018/07/19	15	27.15	15	26.70	26.85	0	176	0.00%
2018/07/12	5	26.11	0	0.00	26.25	5	166	3.00%
2018/07/06	0	0.00	1	26.40	26.40	-1	167	-0.60%
2018/07/05	0	0.00	3	27.00	27.00	-3	166	-1.80%
2018/07/04	0	0.00	3	27.20	27.20	-3	166	-1.81%
2018/07/02	11	28.50	0	0.00	27.80	11	161	6.80%
2018/06/26	2	26.60	0	0.00	26.60	2	131	1.53%
2018/06/19	2	26.30	0	0.00	26.00	2	117	1.70%
2018/06/14	1	26.65	4	26.48	26.50	-3	116	-2.58%
2018/06/05	4	28.69	0	0.00	27.05	4	103	3.85%
2018/04/20	0	29.70	0	0.00	27.20	0	63	0.00%
2018/04/18	0	29.10	0	0.00	27.10	0	65	0.00%
2018/04/09	0	27.30	0	0.00	27.45	0	77	0.00%
2018/04/02	2	27.70	0	30.30	27.70	2	81	2.46%
2018/03/31	0	30.30	0	0.00	27.55	0	82	0.00%
2018/03/29	0	30.35	0	0.00	27.75	0	87	0.01%
2018/03/22	0	28.40	0	0.00	28.15	0	92	0.00%
2018/01/29	1	29.60	1	29.70	29.70	0	186	0.00%
2018/01/24	0	0.00	1	30.20	30.90	-1	186	-0.54%
2018/01/16	0	0.00	1	30.20	30.30	-1	184	-0.54%
2018/01/12	1	29.65	0	0.00	29.65	1	189	0.53%
2018/01/08	1	30.80	0	0.00	31.15	1	190	0.52%
2018/01/04	0	0.00	1	31.40	31.30	-1	189	-0.53%
2018/01/02	1	31.10	0	0.00	31.00	1	187	0.53%