訊聯 (1784)-富邦-台北券商分點個股進出

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

訊聯

(1784)

可現股當沖

股價
58.8
漲跌
▼2.5
漲幅
-4.08%
成交量
517張
產業
上櫃生技醫療類股▼2.93%
104人加入追蹤

立即追蹤
本地時間:13:30

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

訊聯 (1784)籌碼相關－富邦-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

富邦-台北券商分點個股進出
富邦-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
2024/04/18	0	0.00	1	61.30	61.30	-1	276	-0.36%
2024/04/17	3	62.03	2	61.80	61.80	1	280	0.36%
2024/04/15	0	63.20	0	0.00	63.60	0	278	0.00%
2024/04/12	0	0.00	5	64.24	64.00	-5	276	-1.81%
2024/04/10	1	66.20	0	0.00	66.20	1	273	0.37%
2024/04/09	4	66.55	4	65.90	65.90	0	272	0.00%
2024/04/08	0	0.00	6	66.47	66.50	-6	270	-2.21%
2024/04/01	0.4	62.90	0.4	63.00	63.00	0	254	-0.01%
2024/03/29	0	0.00	2	63.51	62.40	-2	254	-0.80%
2024/03/26	0	0.00	1	62.50	62.10	-1	252	-0.40%
2024/03/25	0	63.53	0	0.00	63.40	0	252	0.01%
2024/03/22	0	0.00	0	63.90	64.20	0	256	-0.02%
2024/03/21	2	67.00	0.5	64.70	64.40	1.5	258	0.58%
2024/03/20	0	0.00	8	65.90	66.00	-8	251	-3.18%
2024/03/19	2	63.75	6	64.48	63.80	-4	240	-1.66%
2024/03/18	1	62.50	1	62.40	62.60	0	231	0.00%
2024/03/14	0	0.00	0.1	63.00	61.40	-0.1	231	-0.03%
2024/03/13	1	61.50	0	0.00	61.40	1	232	0.43%
2024/03/12	0	0.00	17.5	62.35	62.80	-17.5	231	-7.54%
2024/03/11	0	0.00	2	61.10	61.30	-2	230	-0.87%
2024/03/08	15	61.10	3	63.00	61.10	12	231	5.18%
2024/03/07	5	61.50	0	0.00	63.00	5	227	2.20%
2024/03/04	1	62.80	4	62.25	62.50	-3	224	-1.34%
2024/02/29	0.1	63.00	0	0.00	62.90	0.1	232	0.04%
2024/02/27	1	62.99	1	63.70	63.00	0	231	0.01%
2024/02/26	3	63.37	4	63.60	63.70	-1	228	-0.44%
2024/02/23	0.2	63.50	0	0.00	61.90	0.2	221	0.07%
2024/02/22	0.3	62.00	1	61.90	61.80	-0.8	222	-0.34%
2024/02/21	0	62.00	0	0.00	62.00	0	220	0.01%
2024/02/20	0	0.00	5	62.46	62.30	-5	215	-2.32%
2024/02/19	0	0.00	0.2	61.30	60.40	-0.2	202	-0.08%
2024/02/16	0	0.00	5	59.70	60.20	-5	200	-2.49%
2024/02/15	0	59.50	6	60.00	59.40	-6	201	-2.98%
2024/02/05	0	58.00	0	0.00	57.90	0	197	0.02%
2024/02/02	5	57.70	0	0.00	58.00	5	200	2.50%
2024/02/01	0	58.50	0	0.00	57.90	0	210	0.02%
2024/01/31	1	57.75	0	58.60	57.80	1	212	0.49%
2024/01/30	0	58.80	0	0.00	58.30	0	213	0.02%
2024/01/23	0	0.00	1	60.60	60.20	-1	219	-0.46%
2024/01/22	1	59.70	0	0.00	59.90	1	219	0.45%
2024/01/19	0	0.00	2	59.00	59.20	-2	224	-0.89%
2024/01/17	2	59.70	2	59.10	59.20	0	224	0.00%
2024/01/16	2	61.00	2	60.20	60.20	0	223	0.00%
2024/01/15	0	0.00	1	60.00	61.50	-1	217	-0.46%
2024/01/12	0	0.00	5	59.28	58.50	-5	210	-2.38%
2024/01/11	0	0.00	4	58.73	58.90	-4	212	-1.89%
2024/01/09	0.1	58.74	0	0.00	57.80	0.1	213	0.04%
2024/01/02	0	58.80	3	58.80	58.60	-3	265	-1.13%
2023/12/29	0	0.00	0	58.30	58.10	0	267	0.00%
2023/12/21	0	0.00	3	58.50	58.60	-3	306	-0.98%
2023/12/20	1	58.30	0	0.00	58.40	1	327	0.31%
2023/12/19	1	58.00	14	57.93	58.80	-13	326	-3.98%
2023/12/15	2	56.80	2	56.10	56.10	0	321	0.00%
2023/12/13	10	56.17	0	0.00	55.90	10	323	3.09%
2023/12/12	0	0.00	1	56.50	56.30	-1	324	-0.31%
2023/12/11	0.2	57.35	0	0.00	56.70	0.2	327	0.06%
2023/12/08	0	0.00	1	57.40	57.40	-1	330	-0.30%
2023/12/06	0.1	58.90	2	58.55	58.30	-1.9	340	-0.56%
2023/12/05	0	59.80	0	0.00	58.60	0	343	0.01%
2023/11/30	0.1	59.70	0	0.00	59.20	0.1	350	0.01%
2023/11/29	0	59.70	0	0.00	59.70	0	349	0.01%
2023/11/27	1	59.30	0	0.00	58.90	1	347	0.29%
2023/11/24	0.1	59.20	0	0.00	58.20	0.1	350	0.03%
2023/11/22	0	58.71	0	0.00	58.20	0	367	0.01%
2023/11/21	0	59.10	0	0.00	58.40	0	369	0.00%
2023/11/17	0.1	58.50	0	0.00	58.30	0.1	377	0.01%
2023/11/14	1	57.50	0	0.00	57.40	1	399	0.25%
2023/11/09	2	60.90	1	61.20	59.60	1	418	0.24%
2023/11/08	5	58.80	0	0.00	58.80	5	419	1.19%
2023/11/07	5	59.30	0	0.00	58.70	5	445	1.12%
2023/11/03	0.1	59.00	0	0.00	58.40	0.1	521	0.01%
2023/10/31	0	0.00	0	61.40	57.20	0	652	0.00%
2023/10/30	1	58.60	0	0.00	58.60	1	670	0.15%
2023/10/27	0.5	58.83	0	0.00	58.80	0.5	697	0.07%
2023/10/25	1	57.90	1	58.00	57.80	0	723	0.00%
2023/10/24	0.1	57.00	0	0.00	57.70	0.1	731	0.01%
2023/10/19	0	0.00	1	58.30	57.10	-1	759	-0.13%
2023/10/18	0	58.70	0	0.00	56.50	0	771	0.00%
2023/10/16	1	60.10	0	0.00	58.50	1	801	0.12%
2023/10/13	0.2	61.70	0	0.00	60.40	0.2	865	0.02%
2023/10/12	2	61.80	0	0.00	62.50	2	914	0.22%
2023/10/11	1	63.30	0	0.00	61.60	1	931	0.11%
2023/10/05	0	0.00	2	67.20	66.90	-2	914	-0.22%
2023/10/03	0	0.00	1	67.30	67.40	-1	931	-0.11%
2023/09/27	1	66.80	0	0.00	66.70	1	956	0.10%
2023/09/25	0	0.00	1	66.50	66.30	-1	978	-0.10%
2023/09/22	0	0.00	0	61.90	61.70	0	980	0.00%
2023/09/19	0	66.00	4	64.80	64.10	-4	1,103	-0.36%
2023/09/15	0	0.00	14	64.50	64.40	-14	1,109	-1.26%
2023/09/14	1	65.30	1	65.10	65.10	0	1,111	0.00%
2023/09/13	0	0.00	1	65.20	65.50	-1	1,113	-0.09%
2023/09/11	0	0.00	1	64.00	63.80	-1	1,139	-0.09%
2023/09/07	1	62.80	0	0.00	62.80	1	1,137	0.09%
2023/09/05	0	0.00	4	63.60	63.10	-4	1,143	-0.35%
2023/09/01	1	64.00	2	63.90	64.00	-1	1,147	-0.09%
2023/08/29	1	62.80	0	0.00	63.10	1	1,158	0.09%
2023/08/28	0	0.00	4	62.70	62.70	-4	1,163	-0.34%
2023/08/25	1	66.00	0	0.00	66.00	1	1,156	0.09%
2023/08/21	1	69.00	0	0.00	68.90	1	1,213	0.08%
2023/08/18	1	68.90	1	69.00	68.70	0	1,245	0.00%
2023/08/16	0	0.00	1	65.80	66.70	-1	1,275	-0.08%
2023/08/15	2	66.40	0	0.00	65.60	2	1,309	0.15%
2023/08/14	11	66.27	0	0.00	66.20	11	1,321	0.83%
2023/08/11	13	69.80	20	70.16	67.70	-7	1,340	-0.52%
2023/08/10	7	71.57	5.2	72.40	71.20	1.8	1,362	0.13%
2023/08/09	24	72.65	2	72.70	73.00	22	1,406	1.56%
2023/08/08	30	72.67	8	72.93	72.80	22	1,442	1.53%
2023/08/07	4	68.15	3	70.47	70.00	1	1,459	0.07%
2023/08/04	4	65.75	0	0.00	65.70	4	1,488	0.27%
2023/08/02	0	0.00	3.1	67.11	66.10	-3.1	1,533	-0.20%
2023/08/01	7	67.27	8	67.58	68.90	-1	1,565	-0.06%
2023/07/31	3	66.73	2	67.20	66.40	1	1,614	0.06%
2023/07/26	1	65.10	0	0.00	64.10	1	1,749	0.06%
2023/07/21	0	65.30	0	0.00	65.20	0	1,859	0.00%
2023/07/20	4.1	65.89	0	0.00	66.90	4.1	1,929	0.21%
2023/07/19	4	65.90	1	66.60	65.70	3	2,032	0.15%
2023/07/18	21.1	68.32	11	66.63	66.60	10.1	2,043	0.49%
2023/07/17	25	69.24	5	72.62	74.00	20	2,068	0.97%
2023/07/14	1	64.70	1	66.10	67.80	0	2,053	0.00%
2023/07/12	5	64.80	4	64.40	64.40	1	2,103	0.05%
2023/07/11	6	66.80	5	65.50	65.50	1	2,127	0.05%
2023/07/10	4	65.85	6	65.53	65.70	-2	2,157	-0.09%
2023/07/07	4	67.60	1	67.60	66.70	3	2,192	0.14%
2023/07/06	8	70.08	7	69.51	67.80	1	2,209	0.05%
2023/07/05	4	69.13	3	68.50	68.50	1	2,254	0.04%
2023/07/04	7	68.80	9	68.79	68.80	-2	2,266	-0.09%
2023/07/03	0	0.00	4	68.58	68.60	-4	2,262	-0.18%
2023/06/30	4	67.25	4	66.95	66.90	0	2,243	0.00%
2023/06/29	8	67.24	11	67.11	67.10	-3	2,289	-0.13%
2023/06/28	5	65.58	2	65.33	66.50	3	2,279	0.13%
2023/06/27	5	64.90	18	66.06	65.20	-13	2,253	-0.58%
2023/06/26	1	62.10	0	0.00	62.00	1	2,201	0.05%
2023/06/21	1	60.90	0	0.00	61.30	1	2,202	0.05%
2023/06/16	1	59.20	0	0.00	59.50	1	2,202	0.05%
2023/06/15	4	59.40	1	59.50	59.20	3	2,196	0.14%
2023/06/14	3	62.13	2	61.70	62.10	1	2,172	0.05%
2023/06/13	4	61.95	3	62.47	62.00	1	2,170	0.05%
2023/06/12	2	62.50	1	61.70	61.70	1	2,169	0.05%
2023/06/09	1	61.50	0	0.00	62.20	1	2,159	0.05%
2023/06/08	5	62.50	3	62.59	61.90	2	2,161	0.09%
2023/06/07	8	63.04	8	63.28	63.40	0	2,161	0.00%
2023/06/06	9	63.87	1.1	63.25	62.80	8	2,161	0.37%
2023/06/05	0	0.00	1	62.90	63.50	-1	2,158	-0.05%
2023/06/02	3	62.53	3	63.37	62.40	0	2,173	0.00%
2023/06/01	2	62.00	0	0.00	63.20	2	2,169	0.09%
2023/05/31	1	62.90	3	62.77	63.20	-2	2,165	-0.09%
2023/05/30	3	61.90	0	0.00	61.50	3	2,161	0.14%
2023/05/29	1	62.20	5	63.30	62.30	-4	2,157	-0.19%
2023/05/26	2	62.85	2	62.20	61.90	0	2,156	0.00%
2023/05/25	7	62.90	2	64.00	63.10	5	2,143	0.23%
2023/05/24	4	65.03	3	65.23	63.90	1	2,122	0.05%
2023/05/23	5	68.34	2	67.70	67.50	3	2,092	0.14%
2023/05/22	4	68.93	5	69.60	68.40	-1	2,094	-0.05%
2023/05/19	3	67.80	3	68.37	68.60	0	2,121	0.00%
2023/05/18	1	66.90	2	66.90	66.60	-1	2,170	-0.05%
2023/05/17	4	67.38	2	67.80	66.30	2	2,198	0.09%
2023/05/16	4	63.68	1	64.20	66.10	3	2,171	0.14%
2023/05/15	24	65.98	16	66.56	65.90	8	2,126	0.38%
2023/05/12	14.2	66.56	8	66.16	65.00	6.2	2,045	0.30%
2023/05/11	4.1	67.66	13	70.50	66.10	-8.9	1,985	-0.45%
2023/05/10	3	71.43	5	70.86	73.40	-2	1,897	-0.11%
2023/05/09	12.1	69.14	21	71.30	67.80	-8.9	1,834	-0.49%
2023/05/08	36.1	71.66	46	72.26	72.00	-9.9	1,821	-0.54%
2023/05/05	60.2	68.97	38	69.53	70.00	22.2	1,780	1.25%
2023/05/04	27.1	66.75	17	67.15	69.50	10.1	1,718	0.59%
2023/05/03	18	62.99	1	62.80	63.20	17	1,628	1.04%
2023/05/02	3	63.43	7	63.47	63.80	-4	1,594	-0.25%
2023/04/28	17	60.63	37	59.65	62.80	-20	1,545	-1.29%
2023/04/27	19	57.65	2	57.20	58.00	17	1,474	1.15%
2023/04/26	16	57.66	14	58.04	57.30	2	1,458	0.14%
2023/04/25	9	60.88	5	61.00	60.80	4	1,402	0.29%
2023/04/24	17	60.42	1	59.00	59.40	16	1,321	1.21%
2023/04/21	5	56.06	5	56.80	55.90	0	1,209	0.00%
2023/04/20	2	56.90	0	0.00	57.40	2	1,172	0.17%
2023/04/19	4	55.18	5	54.58	56.70	-1	1,077	-0.09%
2023/04/18	3	55.34	4	55.43	55.10	-1	1,035	-0.10%
2023/04/17	3.1	56.14	3	54.47	56.60	0.1	1,002	0.00%
2023/04/14	0	0.00	14	53.92	52.70	-14	961	-1.46%
2023/04/13	16	52.98	4	52.75	52.50	12	931	1.29%
2023/04/12	5	52.60	5	51.40	51.20	0	895	0.00%
2023/04/11	2	48.75	0	0.00	49.10	2	851	0.23%
2023/04/10	9	49.88	0	0.00	49.40	9	829	1.08%
2023/04/07	1	47.90	3	47.77	48.20	-2	800	-0.25%
2023/04/06	0	47.40	0	0.00	46.65	0	791	0.00%
2023/03/31	0	0.00	5	46.85	46.95	-5	780	-0.64%
2023/03/30	5	47.65	1	46.95	46.70	4	769	0.52%
2023/03/29	0	0.00	4	45.95	45.95	-4	699	-0.57%
2023/03/28	0	0.00	1	46.30	46.30	-1	688	-0.15%
2023/03/27	1	46.30	0	0.00	46.15	1	677	0.15%
2023/03/24	0	0.00	2	45.50	45.55	-2	665	-0.30%
2023/03/17	3	44.50	0	0.00	44.65	3	681	0.44%
2023/03/15	0	0.00	14	44.18	43.90	-14	696	-2.01%
2023/03/07	0	45.10	0	0.00	45.10	0	777	0.00%
2023/03/06	0	44.65	5	44.40	44.55	-5	762	-0.66%
2023/03/01	0	45.05	0	0.00	43.80	0	752	0.00%
2023/02/23	0	0.00	2	43.85	44.15	-2	731	-0.27%
2023/02/22	0	0.00	30	44.01	44.10	-30	720	-4.16%
2023/02/21	14	44.55	3	44.60	44.10	11	712	1.54%
2023/02/20	0	46.30	9	44.13	44.10	-9	698	-1.29%
2023/02/17	25	45.20	10	44.09	43.90	15	680	2.20%
2023/02/16	60	47.09	19	46.92	45.95	41	619	6.61%
2023/02/15	3	48.65	0	0.00	47.90	3	527	0.57%
2023/02/10	4	46.48	0	0.00	46.30	4	468	0.85%
2023/02/08	3	47.30	0	0.00	47.60	3	449	0.67%
2023/02/07	2	47.30	19	47.13	47.50	-17	443	-3.83%
2023/02/06	12	46.80	11	47.13	47.35	1	428	0.23%
2023/02/03	0	0.00	1	46.00	45.10	-1	386	-0.26%
2023/02/02	1	45.45	1	45.35	45.70	0	373	0.00%
2023/01/31	0	0.00	1	43.40	43.85	-1	353	-0.28%
2023/01/17	0	0.00	1	42.70	42.65	-1	349	-0.29%
2023/01/16	0	42.60	0	0.00	43.00	0	348	0.00%
2023/01/13	0	0.00	2	42.00	42.50	-2	347	-0.58%
2023/01/12	0	0.00	6	42.70	42.60	-6	344	-1.74%
2023/01/10	5	42.92	0	0.00	42.90	5	337	1.48%
2023/01/09	0	42.50	0	0.00	42.70	0	336	0.00%
2023/01/04	4	43.89	0	0.00	43.35	4	336	1.19%
2022/12/30	0	0.00	1	43.80	43.90	-1	332	-0.30%
2022/12/29	0	0.00	8	44.12	44.10	-8	330	-2.42%
2022/12/28	1	43.90	5	44.06	44.00	-4	324	-1.23%
2022/12/27	17	44.86	0	0.00	44.30	17	317	5.35%
2022/12/14	4	43.15	0	0.00	43.05	4	285	1.40%
2022/12/13	2	44.50	0	0.00	44.10	2	277	0.72%
2022/12/02	0	0.00	1	42.00	42.35	-1	243	-0.41%
2022/11/30	0	0.00	1	41.90	41.85	-1	247	-0.40%
2022/11/29	2	42.25	4	43.38	42.35	-2	258	-0.77%
2022/11/28	2	40.70	0	0.00	39.80	2	204	0.98%
2022/09/28	0	0.00	1	40.30	38.95	-1	338	-0.30%
2022/09/21	1	41.20	0	0.00	41.90	1	331	0.30%
2022/09/20	0	0.00	1	42.35	42.35	-1	345	-0.29%
2022/09/16	1	43.40	11	43.28	43.80	-10	350	-2.85%
2022/09/14	5	43.80	1	42.80	43.90	4	330	1.21%
2022/09/07	1	40.15	0	0.00	40.40	1	311	0.32%
2022/09/06	7	41.33	4	41.60	40.80	3	304	0.99%
2022/09/02	3	43.62	0	0.00	43.05	3	277	1.08%
2022/09/01	1	42.60	5	42.70	43.25	-4	276	-1.45%
2022/08/31	0	0.00	1	44.90	43.25	-1	267	-0.37%
2022/08/30	4	43.00	0	0.00	43.55	4	246	1.63%
2022/08/26	2	43.40	0	0.00	42.70	2	233	0.86%
2022/08/25	0	0.00	1	42.50	42.95	-1	230	-0.43%
2022/08/24	0	0.00	4	42.68	42.85	-4	227	-1.76%
2022/08/23	6	43.98	1	43.20	43.25	5	219	2.27%
2022/08/22	0	0.00	0	42.60	42.95	0	188	-0.01%
2022/08/02	0	0.00	2	39.43	39.50	-2	166	-1.20%
2022/06/28	1	41.55	13	41.56	42.00	-12	193	-6.19%
2022/06/27	13	41.60	0	0.00	42.00	13	176	7.37%
2022/06/24	0	0.00	1	38.85	39.85	-1	161	-0.62%
2022/06/02	0	39.60	0	0.00	39.80	0	158	0.00%
2022/05/31	0	40.00	0	0.00	39.95	0	158	0.00%
2022/05/25	0	0.00	1	38.40	38.70	-1	156	-0.64%
2022/05/24	1	38.60	0	0.00	38.25	1	157	0.64%
2022/05/23	0	0.00	1	37.95	38.55	-1	158	-0.63%
2022/05/20	0	0.00	10	37.85	37.90	-10	163	-6.10%
2022/05/11	3	38.45	0	0.00	38.55	3	182	1.65%
2022/05/09	0	0.00	2	39.45	39.15	-2	181	-1.10%
2022/05/06	2	39.50	0	0.00	39.05	2	177	1.12%
2022/05/04	0	0.00	1	40.80	39.65	-1	175	-0.57%
2022/04/27	0	0.00	1	41.20	41.20	-1	170	-0.59%
2022/04/26	2	39.40	0	0.00	39.50	2	163	1.22%
2022/04/22	5	41.58	0	0.00	41.05	5	155	3.21%
2022/04/20	1	41.20	0	0.00	40.85	1	146	0.68%
2022/04/19	1	40.60	0	0.00	40.70	1	139	0.72%
2022/04/18	1	40.70	7	40.51	40.35	-6	129	-4.62%
2022/04/15	0	40.50	0	0.00	39.40	0	121	0.00%
2022/04/07	0	39.60	0	0.00	36.95	0	103	0.00%
2022/04/01	0	0.00	1	37.50	37.25	-1	103	-0.97%
2022/03/28	0	0.00	1	36.90	37.20	-1	104	-0.95%
2022/03/17	0	0.00	1	36.10	36.55	-1	120	-0.83%
2022/03/08	0	39.95	0	0.00	36.00	0	132	0.00%
2022/03/07	0	0.00	1	36.80	36.70	-1	133	-0.75%
2022/02/16	1	38.70	0	0.00	38.80	1	274	0.36%
2022/02/11	0	38.50	0	0.00	38.75	0	276	0.00%
2022/02/10	0	38.70	0	0.00	38.35	0	277	0.00%
2022/01/12	1	38.20	0	0.00	38.15	1	290	0.34%
2022/01/05	4	39.48	0	0.00	39.50	4	311	1.29%
2021/12/30	0	0.00	4	39.70	39.60	-4	321	-1.24%
2021/12/17	0	0.00	1	40.00	39.80	-1	345	-0.29%
2021/12/16	0	41.00	0	0.00	40.00	0	346	0.00%
2021/12/01	0	0.00	0	41.65	41.40	0	438	0.00%
2021/11/23	2	42.00	0	0.00	42.05	2	485	0.41%
2021/11/17	2	43.50	5	44.28	43.70	-3	442	-0.68%
2021/11/16	0	0.00	2	41.90	41.90	-2	368	-0.54%
2021/11/08	0	0.00	2	41.85	42.00	-2	442	-0.45%
2021/11/03	3	42.30	0	0.00	42.15	3	478	0.63%
2021/11/02	2	42.90	0	0.00	42.30	2	567	0.35%
2021/10/29	0	0.00	100	42.66	42.60	-100	650	-15.38%
2021/10/25	0	0.00	1	43.30	43.95	-1	683	-0.15%
2021/10/22	0	0.00	2	43.88	43.95	-2	692	-0.29%
2021/10/20	2	44.38	0	0.00	44.50	2	703	0.28%
2021/10/07	0	0.00	2	43.20	43.70	-2	885	-0.23%
2021/10/01	2	42.30	0	0.00	41.95	2	888	0.23%
2021/09/30	0	0.00	3	43.13	43.05	-3	886	-0.34%
2021/09/29	3	42.30	0	0.00	43.00	3	893	0.34%
2021/09/22	1	42.60	0	0.00	42.60	1	896	0.11%
2021/09/17	1	43.30	10	43.31	43.25	-9	895	-1.00%
2021/09/15	1	43.50	3	43.75	44.05	-2	895	-0.22%
2021/09/10	2	44.98	0	0.00	45.75	2	898	0.22%
2021/09/09	0	0.00	2	45.50	45.20	-2	903	-0.22%
2021/09/08	2	46.40	0	0.00	46.00	2	893	0.22%
2021/09/07	0	0.00	4	47.90	48.00	-4	862	-0.46%
2021/09/06	7	47.77	0	0.00	47.00	7	853	0.82%
2021/08/20	1	44.20	2	44.50	43.85	-1	1,067	-0.09%
2021/08/19	2	44.95	0	0.00	44.60	2	1,076	0.19%
2021/08/17	1	44.75	0	0.00	44.50	1	1,078	0.09%
2021/08/16	0	0.00	3	46.35	44.95	-3	1,083	-0.28%
2021/08/13	5	46.35	0	0.00	46.45	5	1,115	0.45%
2021/08/10	5	46.30	0	0.00	46.10	5	1,130	0.44%
2021/08/06	7	47.29	4	50.80	47.50	3	1,136	0.26%
2021/08/05	106	48.52	0	0.00	48.60	106	1,051	10.08%	大買/鉅額交易
2021/08/04	11	48.00	0	0.00	47.85	11	1,038	1.06%
2021/08/03	1	46.55	1	47.40	46.85	0	990	0.00%
2021/08/02	0	0.00	18	45.90	46.15	-18	975	-1.84%
2021/07/30	3	45.82	0	0.00	45.40	3	968	0.31%
2021/07/29	2	44.15	0	0.00	44.10	2	971	0.21%
2021/07/28	1	42.55	2	43.00	43.10	-1	974	-0.10%
2021/07/27	8	44.61	1	43.70	43.65	7	1,005	0.70%
2021/07/26	22	45.06	0	0.00	44.90	22	1,014	2.17%
2021/07/21	0	0.00	1	43.05	43.35	-1	1,048	-0.10%
2021/07/20	22	46.78	5	44.97	44.05	17	1,032	1.65%
2021/07/19	3	45.17	2	45.23	46.90	1	917	0.11%
2021/07/16	0	0.00	1	43.50	43.20	-1	886	-0.11%
2021/07/13	3	42.35	0	0.00	41.40	3	885	0.34%
2021/07/06	2	41.20	0	0.00	41.55	2	1,049	0.19%
2021/06/11	1	44.50	10	44.40	44.25	-9	1,162	-0.77%
2021/06/08	4	45.30	0	0.00	44.35	4	1,104	0.36%
2021/06/07	6	46.35	16	45.77	44.95	-10	1,070	-0.93%
2021/06/04	3	44.63	6	44.27	44.80	-3	995	-0.30%
2021/06/03	1	42.90	6	42.50	42.60	-5	951	-0.53%
2021/06/02	0	0.00	4	41.70	41.90	-4	940	-0.43%
2021/06/01	0	0.00	1	40.70	41.45	-1	962	-0.10%
2021/05/31	2	40.43	5	40.38	40.45	-3	962	-0.31%
2021/05/28	7	41.39	35	41.69	41.55	-28	945	-2.96%
2021/05/27	9	41.36	0	0.00	42.35	9	912	0.99%
2021/05/26	3	41.40	3	40.80	40.95	0	900	0.00%
2021/05/19	0	0.00	1	39.20	40.15	-1	828	-0.12%
2021/05/18	0	0.00	1	39.00	38.80	-1	809	-0.12%
2021/05/17	1	40.00	1	39.30	38.65	0	771	0.00%
2021/05/12	1	37.00	0	0.00	37.60	1	740	0.14%
2021/05/03	2	43.30	4	42.93	41.40	-2	656	-0.30%
2021/04/28	1	41.85	0	0.00	41.90	1	608	0.16%
2021/04/27	3	42.65	0	0.00	42.85	3	607	0.49%
2021/04/26	0	0.00	1	40.95	41.25	-1	597	-0.17%
2021/04/22	1	42.10	1	41.00	40.95	0	594	0.00%
2021/04/20	0	0.00	0.1	42.65	42.65	-0.1	584	-0.02%
2021/04/13	2	43.00	60.1	44.04	42.75	-58.1	563	-10.31%
2021/04/12	656.1	47.81	575	47.26	45.50	81.1	520	15.57%	大買/大賣/
2021/04/09	17	44.54	7	44.28	43.50	10	412	2.43%
2021/04/08	1	41.30	5	41.19	41.15	-4	353	-1.13%
2021/04/07	2	43.90	0	0.00	42.10	2	344	0.58%
2021/04/06	1	40.40	0	0.00	40.35	1	311	0.32%
2021/03/31	0	0.00	18	39.65	39.70	-18	305	-5.89%
2021/03/30	2	40.25	0	0.00	39.95	2	304	0.66%
2021/03/29	0	0.00	2	39.55	39.30	-2	299	-0.67%
2021/03/25	2	39.63	0	0.00	39.40	2	302	0.66%
2021/03/11	0	0.00	1	38.35	38.35	-1	255	-0.39%
2021/03/09	1	38.85	0	0.00	38.35	1	291	0.34%
2021/03/04	0	39.70	1	38.65	38.65	-1	292	-0.34%
2021/02/23	1	40.10	0	0.00	38.50	1	305	0.33%
2021/02/19	0	0.00	1	39.25	38.90	-1	299	-0.33%
2021/02/04	0	0.00	6	35.90	36.20	-6	293	-2.04%
2021/02/03	1	35.75	0	0.00	35.60	1	293	0.34%
2021/02/02	2	35.83	5	35.60	35.50	-3	295	-1.01%
2021/02/01	1	36.00	0	0.00	35.65	1	293	0.34%
2021/01/29	1	36.50	0	0.00	36.15	1	293	0.34%
2021/01/28	1	36.90	0	0.00	36.55	1	293	0.34%
2021/01/27	5	36.69	0	0.00	36.85	5	294	1.70%
2021/01/26	2	36.55	0	0.00	36.35	2	295	0.68%
2021/01/21	0	0.00	2	36.30	36.30	-2	297	-0.67%
2021/01/19	0	0.00	10	37.29	37.25	-10	293	-3.41%
2021/01/15	0	0.00	3	38.32	37.40	-3	292	-1.03%
2021/01/14	3	38.45	0	0.00	38.30	3	291	1.03%
2021/01/08	8	40.26	1	40.30	39.60	7	286	2.44%
2020/12/31	0	0.00	3	40.50	40.40	-3	276	-1.08%
2020/12/30	0	0.00	4	40.25	40.40	-4	276	-1.45%
2020/12/23	2	41.05	1	41.30	40.55	1	288	0.35%
2020/12/22	10	40.80	0	0.00	41.15	10	291	3.44%
2020/12/08	0	0.00	1	40.00	40.00	-1	335	-0.30%
2020/12/07	0	0.00	2	40.55	40.00	-2	336	-0.59%
2020/12/04	0	0.00	3	41.60	41.30	-3	334	-0.90%
2020/12/03	9	42.47	7	41.86	41.70	2	335	0.60%
2020/12/02	10	41.10	8	40.96	42.95	2	306	0.65%
2020/11/30	0	0.00	1	40.00	39.50	-1	287	-0.35%
2020/11/25	0	0.00	3	39.28	38.85	-3	311	-0.96%
2020/11/13	0	0.00	3	37.10	37.35	-3	356	-0.84%
2020/11/12	1	36.55	0	0.00	37.00	1	362	0.28%
2020/11/05	0	0.00	3	37.30	37.30	-3	424	-0.71%
2020/10/29	0	0.00	2	37.08	37.10	-2	488	-0.41%
2020/10/23	2	38.25	1	38.20	38.25	1	588	0.17%
2020/10/22	0	0.00	2	38.23	38.20	-2	634	-0.32%
2020/10/21	3	38.45	0	0.00	38.35	3	675	0.44%
2020/10/19	1	38.55	0	0.00	38.40	1	762	0.13%
2020/10/16	1	38.45	0	0.00	38.35	1	894	0.11%
2020/10/15	2	38.95	1	38.75	38.80	1	1,067	0.09%
2020/10/12	0	0.00	1	39.35	39.35	-1	1,241	-0.08%
2020/10/05	1	40.05	1	40.10	40.05	0	1,857	0.00%
2020/09/29	2	38.85	0	0.00	38.95	2	1,940	0.10%
2020/09/24	0	0.00	1	40.10	39.95	-1	2,072	-0.05%
2020/09/22	0	0.00	10	40.35	40.40	-10	2,142	-0.47%
2020/09/21	3	42.75	3	41.95	41.30	0	2,149	0.00%
2020/09/15	1	40.70	0	0.00	41.30	1	2,320	0.04%
2020/09/11	0	0.00	1	40.70	40.35	-1	2,347	-0.04%
2020/09/08	0	0.00	2	42.05	42.05	-2	2,412	-0.08%
2020/09/07	0	0.00	3	41.63	41.40	-3	2,418	-0.12%
2020/09/03	1	42.30	0	0.00	42.15	1	2,433	0.04%
2020/09/02	2	43.50	0	0.00	42.15	2	2,437	0.08%
2020/08/27	12	42.08	0	0.00	41.70	12	2,421	0.50%
2020/08/25	0	0.00	2	41.20	41.00	-2	2,423	-0.08%
2020/08/24	0	0.00	1	40.00	39.80	-1	2,424	-0.04%
2020/08/20	10	38.22	6	38.44	38.40	4	2,447	0.16%
2020/08/18	1	42.30	0	0.00	41.70	1	2,591	0.04%
2020/08/13	1	40.60	0	0.00	40.60	1	2,620	0.04%
2020/08/12	3	41.60	0	0.00	41.60	3	2,636	0.11%
2020/08/10	0	0.00	3	43.78	42.60	-3	2,670	-0.11%
2020/08/07	21	43.22	2	43.10	42.90	19	2,684	0.71%
2020/08/06	0	0.00	1	44.25	43.00	-1	2,731	-0.04%
2020/08/05	3	44.90	0	0.00	44.35	3	2,744	0.11%
2020/08/04	0	0.00	2	44.65	44.20	-2	2,782	-0.07%
2020/08/03	3	44.78	6	44.35	44.60	-3	2,850	-0.11%
2020/07/31	6	44.32	3	43.83	43.70	3	2,897	0.10%
2020/07/30	5	44.36	4	43.43	43.70	1	2,982	0.03%
2020/07/29	0	0.00	1	44.90	43.60	-1	3,004	-0.03%
2020/07/28	3	43.57	0	0.00	42.05	3	3,014	0.10%
2020/07/27	2	44.50	0	0.00	43.35	2	2,979	0.07%
2020/07/24	3	47.68	8	47.88	47.30	-5	2,968	-0.17%
2020/07/23	3	50.53	7	50.06	50.00	-4	2,940	-0.14%
2020/07/22	9	52.14	15.1	53.14	51.60	-6.1	2,904	-0.21%
2020/07/21	25.1	52.31	16	52.39	52.80	9.1	2,785	0.33%
2020/07/20	6	44.93	4	44.15	48.50	2	2,647	0.08%
2020/07/17	13	45.83	32	46.61	44.95	-19	2,595	-0.73%
2020/07/16	6	49.56	0	0.00	49.10	6	2,534	0.24%
2020/07/15	44	49.67	29	49.61	48.80	15	2,527	0.59%
2020/07/14	3	51.87	11	50.88	49.50	-8	2,447	-0.33%
2020/07/13	129	57.07	1,138	57.74	52.00	-1,009	2,378	-42.42%	大買/大賣/鉅額交易
2020/07/10	1,048	55.56	64.1	53.91	55.60	983.9	2,182	45.08%	大買/鉅額交易
2020/07/09	23	50.23	2	50.60	50.60	21	1,930	1.09%
2020/07/08	1	44.80	1	46.05	46.05	0	1,876	0.00%
2020/07/07	3	43.32	11	42.98	41.90	-8	1,840	-0.43%
2020/07/06	11	41.90	9	41.83	43.10	2	1,791	0.11%
2020/07/03	2	41.60	0	0.00	40.80	2	1,746	0.11%
2020/07/02	52	41.33	52	41.60	40.90	0	1,730	0.00%
2020/07/01	3	38.82	4	39.14	39.05	-1	1,667	-0.06%
2020/06/30	6	39.03	5	39.01	39.20	1	1,662	0.06%
2020/06/29	13	39.52	9	39.77	38.95	4	1,653	0.24%
2020/06/24	4	39.26	0	0.00	39.00	4	1,645	0.24%
2020/06/23	9	39.61	6	39.89	39.40	3	1,648	0.18%
2020/06/22	10	40.50	8	41.48	41.70	2	1,569	0.13%
2020/06/19	6	39.23	5	38.15	37.95	1	1,478	0.07%
2020/06/18	6	39.57	8	39.73	39.40	-2	1,468	-0.14%
2020/06/17	14	39.79	10	39.34	39.10	4	1,445	0.28%
2020/06/16	2	37.90	2	38.33	38.40	0	1,406	0.00%
2020/06/15	2	37.85	10	37.90	37.80	-8	1,408	-0.57%
2020/06/12	3	36.10	0	0.00	36.30	3	1,393	0.22%
2020/06/11	1	36.15	1	37.40	36.00	0	1,392	0.00%
2020/06/10	1	37.65	1	38.00	37.80	0	1,388	0.00%
2020/06/09	2	37.75	0	0.00	37.55	2	1,389	0.14%
2020/06/08	1	37.80	0	0.00	37.80	1	1,384	0.07%
2020/06/05	1	38.50	2	38.25	38.20	-1	1,381	-0.07%
2020/06/04	2	37.93	1	38.45	37.75	1	1,381	0.07%
2020/06/03	3	37.82	1	38.10	37.95	2	1,410	0.14%
2020/06/02	0	0.00	3	38.55	37.50	-3	1,404	-0.21%
2020/06/01	1	39.15	0	0.00	38.70	1	1,401	0.07%
2020/05/29	6	39.23	0	0.00	38.80	6	1,394	0.43%
2020/05/28	4	39.06	3	38.90	38.90	1	1,384	0.07%
2020/05/27	5	39.89	9	39.06	39.00	-4	1,382	-0.29%
2020/05/26	4	41.55	2	40.50	39.80	2	1,366	0.15%
2020/05/25	10	41.76	6	42.42	42.50	4	1,296	0.31%
2020/05/22	4	38.83	4	39.05	38.65	0	1,205	0.00%
2020/05/21	7	38.69	3	38.70	38.40	4	1,184	0.34%
2020/05/20	1	38.25	4	38.15	38.00	-3	1,177	-0.25%
2020/05/19	2	38.53	18	39.08	38.90	-16	1,171	-1.37%
2020/05/18	8	39.81	103	39.54	39.50	-95	1,183	-8.03%	大賣/
2020/05/15	5	38.17	8	38.38	38.35	-3	1,136	-0.26%
2020/05/14	4	39.44	4	39.20	37.55	0	1,122	0.00%
2020/05/13	9	40.57	19	40.18	40.25	-10	1,099	-0.91%
2020/05/12	1	39.00	5	40.04	38.55	-4	1,044	-0.38%
2020/05/11	8	41.21	21	42.54	39.05	-13	1,012	-1.28%
2020/05/08	29	43.08	8.1	43.20	42.05	20.9	962	2.17%
2020/05/07	9	40.50	4	40.30	41.05	5	882	0.57%
2020/05/06	8.1	39.32	18	39.42	39.20	-9.9	821	-1.21%
2020/05/05	116	35.92	9	36.16	36.40	107	742	14.42%	大買/鉅額交易
2020/05/04	10	35.02	6	34.23	35.15	4	747	0.54%
2020/04/30	5	33.75	3	33.55	33.35	2	703	0.28%
2020/04/29	0	0.00	1	32.60	33.05	-1	705	-0.14%
2020/04/28	0	0.00	3	33.00	32.80	-3	678	-0.44%
2020/04/27	1	32.45	2	32.60	33.15	-1	685	-0.15%
2020/04/24	7	33.31	8	32.97	32.80	-1	666	-0.15%
2020/04/23	10	33.30	0	0.00	33.05	10	653	1.53%
2020/04/22	0	0.00	1	32.10	32.10	-1	616	-0.16%
2020/04/21	0	0.00	0.1	32.00	31.95	-0.1	614	-0.01%
2020/04/20	7.1	34.63	5	33.85	34.25	2.1	602	0.35%
2020/04/16	5	32.45	5	32.40	32.45	0	565	0.00%
2020/04/10	1	31.80	0	0.00	31.60	1	561	0.18%
2020/04/09	6	31.67	3	32.30	31.35	3	561	0.53%
2020/04/08	1	31.15	3	31.18	31.90	-2	543	-0.37%
2020/04/07	5	28.94	0	0.00	29.00	5	537	0.93%
2020/03/18	1	26.55	1	27.30	26.20	0	535	0.00%
2020/03/13	0	0.00	2	30.40	30.00	-2	527	-0.38%
2020/03/12	0	0.00	10	34.72	33.30	-10	520	-1.92%
2020/03/10	0	0.00	3	36.65	37.60	-3	518	-0.58%
2020/03/09	17	38.91	2	38.90	38.10	15	516	2.91%
2020/03/05	1	37.20	9	37.22	37.85	-8	490	-1.63%
2020/03/04	2	36.75	3	36.63	36.85	-1	487	-0.21%
2020/03/03	1	36.80	0	0.00	36.45	1	509	0.20%
2020/03/02	1	36.00	2	36.58	36.45	-1	526	-0.19%
2020/02/27	1	36.30	3	36.60	36.20	-2	524	-0.38%
2020/02/26	2	36.85	1	36.75	36.75	1	540	0.19%
2020/02/25	3	37.02	4	37.16	37.10	-1	594	-0.17%
2020/02/24	1	37.95	3	38.17	37.75	-2	619	-0.32%
2020/02/21	4	38.20	4	37.70	37.65	0	617	0.00%
2020/02/20	2	37.95	8	37.91	37.90	-6	639	-0.94%
2020/02/19	21	39.53	19	39.69	38.90	2	633	0.32%
2020/02/18	0	0.00	4	37.44	37.40	-4	600	-0.67%
2020/02/17	1	37.10	0	0.00	37.00	1	608	0.16%
2020/02/14	1	37.15	1	37.05	36.95	0	614	0.00%
2020/02/13	1	36.80	1	36.90	36.85	0	619	0.00%
2020/02/12	1	37.05	2	37.15	37.00	-1	629	-0.16%
2020/02/11	5	37.18	4	36.88	36.70	1	635	0.16%
2020/02/07	0	0.00	1	36.65	36.65	-1	683	-0.15%
2020/02/06	4	36.94	1	37.30	37.40	3	693	0.43%
2020/02/05	5	37.72	5	37.39	38.00	0	679	0.00%
2020/02/04	2	34.10	7	34.01	34.55	-5	646	-0.77%
2020/02/03	13	33.47	11	32.64	32.70	2	673	0.30%
2020/01/31	2	35.90	3	36.17	35.95	-1	735	-0.14%
2020/01/30	6	39.24	5	36.60	35.55	1	742	0.13%
2020/01/17	1	39.60	0	0.00	39.45	1	744	0.13%
2020/01/16	2	40.00	1	39.90	39.85	1	752	0.13%
2020/01/15	0	0.00	5	39.94	39.75	-5	766	-0.65%
2020/01/14	1	39.60	0	0.00	39.30	1	767	0.13%
2020/01/13	0	0.00	1	40.30	39.40	-1	769	-0.13%
2020/01/10	3	39.15	0	0.00	38.90	3	766	0.39%
2020/01/09	1	39.10	4	38.96	38.65	-3	775	-0.39%
2020/01/08	8	39.73	18	38.98	38.90	-10	777	-1.29%
2020/01/07	3	40.23	5	39.62	39.70	-2	775	-0.26%
2020/01/06	1	40.10	12	40.41	40.25	-11	781	-1.41%
2020/01/03	1	40.50	2	40.33	40.00	-1	787	-0.13%
2020/01/02	3	40.95	3	40.85	40.70	0	795	0.00%
2019/12/31	15	40.66	12	40.59	40.55	3	804	0.37%
2019/12/30	1	40.35	0	0.00	40.25	1	811	0.12%
2019/12/27	4	41.15	1	41.15	41.05	3	851	0.35%
2019/12/26	6	41.50	0	0.00	41.10	6	868	0.69%
2019/12/25	2	41.78	1	42.00	42.00	1	866	0.12%
2019/12/24	0	0.00	7	41.89	41.70	-7	877	-0.80%
2019/12/23	1	42.40	0	0.00	42.10	1	891	0.11%
2019/12/20	4	42.53	1	42.80	42.35	3	988	0.30%
2019/12/19	3	42.28	8	42.37	42.15	-5	996	-0.50%
2019/12/18	1	41.85	4	41.96	42.00	-3	1,018	-0.29%
2019/12/17	3	41.87	5	42.20	41.60	-2	1,028	-0.19%
2019/12/16	2	42.00	4	41.89	42.10	-2	1,036	-0.19%
2019/12/13	10	41.82	1	41.60	41.60	9	1,052	0.86%
2019/12/12	9	42.21	3	42.38	41.90	6	1,073	0.56%
2019/12/11	5	42.88	1	43.65	42.80	4	1,072	0.37%
2019/12/10	8	43.89	2	44.10	43.50	6	1,087	0.55%
2019/12/09	1	43.85	0	0.00	43.75	1	1,121	0.09%
2019/12/06	1	43.90	3	44.22	43.90	-2	1,256	-0.16%
2019/12/05	4	43.88	3	44.12	43.85	1	1,258	0.08%
2019/12/04	8	44.34	7	43.89	43.80	1	1,259	0.08%
2019/12/03	5	44.08	5	44.17	43.95	0	1,263	0.00%
2019/12/02	15	44.69	14	44.02	44.00	1	1,275	0.08%
2019/11/29	2	44.88	7	44.89	44.60	-5	1,277	-0.39%
2019/11/28	8	45.43	5	45.57	45.40	3	1,288	0.23%
2019/11/27	11	45.50	14	45.21	44.90	-3	1,273	-0.24%
2019/11/26	3	44.72	9	44.77	44.70	-6	1,277	-0.47%
2019/11/25	6	45.55	1	45.05	44.80	5	1,281	0.39%
2019/11/22	11	44.91	15	45.02	45.75	-4	1,267	-0.32%
2019/11/21	15	43.72	12	43.79	43.80	3	1,223	0.25%
2019/11/20	1	42.70	2	42.95	42.85	-1	1,204	-0.08%
2019/11/19	11	43.49	15	43.23	43.15	-4	1,211	-0.33%
2019/11/18	3	41.95	3	42.20	42.00	0	1,195	0.00%
2019/11/15	2	42.23	0	0.00	42.05	2	1,218	0.16%
2019/11/14	6	43.05	1	41.85	42.00	5	1,224	0.41%
2019/11/13	6	44.69	8	44.32	43.50	-2	1,213	-0.16%
2019/11/12	7	44.68	8	44.46	44.60	-1	1,230	-0.08%
2019/11/11	5	44.96	2	44.93	44.30	3	1,244	0.24%
2019/11/08	6	46.33	6	45.98	45.70	0	1,288	0.00%
2019/11/07	12	47.41	14	47.07	46.00	-2	1,300	-0.15%
2019/11/06	2	46.25	3	46.58	46.25	-1	1,275	-0.08%
2019/11/05	8	46.71	11	46.80	46.20	-3	1,285	-0.23%
2019/11/04	4	46.83	1	47.20	46.60	3	1,315	0.23%
2019/11/01	6	46.68	6	46.85	46.75	0	1,349	0.00%
2019/10/31	8	46.88	6	47.31	46.40	2	1,372	0.15%
2019/10/30	27	46.07	33	46.16	46.65	-6	1,359	-0.44%
2019/10/29	5	44.83	2	45.05	44.30	3	1,323	0.23%
2019/10/28	7	44.71	5	44.68	44.45	2	1,399	0.14%
2019/10/25	5	45.61	2	45.60	45.15	3	1,437	0.21%
2019/10/24	1	45.70	4	45.90	45.95	-3	1,478	-0.20%
2019/10/23	4	45.65	11	45.88	45.60	-7	1,517	-0.46%
2019/10/22	1	45.40	4	45.45	45.10	-3	1,619	-0.19%
2019/10/21	5	44.88	0	0.00	44.80	5	1,664	0.30%
2019/10/18	1	45.00	2	45.15	45.15	-1	1,787	-0.06%
2019/10/17	3	45.08	8	45.24	45.00	-5	1,924	-0.26%
2019/10/16	2	44.58	1	45.00	44.45	1	2,191	0.05%
2019/10/15	2	44.80	8	44.84	44.75	-6	2,230	-0.27%
2019/10/14	1	44.65	4	45.09	44.95	-3	2,347	-0.13%
2019/10/09	12	45.98	2	45.45	44.95	10	2,379	0.42%
2019/10/08	7	46.64	8	46.11	45.90	-1	2,458	-0.04%
2019/10/07	6	46.24	5	46.16	45.85	1	2,490	0.04%
2019/10/04	9	46.93	3	46.80	46.60	6	2,539	0.24%
2019/10/03	12	47.68	6	47.96	47.20	6	2,627	0.23%
2019/10/02	7	47.24	8	47.10	46.90	-1	2,656	-0.04%
2019/10/01	0	0.00	3	46.00	46.00	-3	2,746	-0.11%
2019/09/27	5	46.31	14	46.10	46.00	-9	2,897	-0.31%
2019/09/26	1	46.80	1	47.05	47.05	0	3,133	0.00%
2019/09/25	37	47.92	23	47.90	47.05	14	3,215	0.44%
2019/09/24	0	0.00	2	46.35	46.65	-2	3,146	-0.06%
2019/09/23	8	46.39	4	46.55	46.10	4	3,230	0.12%
2019/09/20	4	44.84	6	45.00	45.60	-2	3,209	-0.06%
2019/09/19	2	45.18	4	45.34	45.05	-2	3,202	-0.06%
2019/09/18	6	45.46	2	45.70	44.95	4	3,191	0.13%
2019/09/17	2	46.23	1	46.25	45.85	1	3,188	0.03%
2019/09/16	2	46.30	2	46.38	46.30	0	3,170	0.00%
2019/09/12	1	45.75	10	46.53	46.70	-9	3,179	-0.28%
2019/09/11	2	46.38	0	0.00	46.20	2	3,166	0.06%
2019/09/10	26	46.98	20	46.62	47.70	6	3,142	0.19%
2019/09/09	2	43.80	2	44.23	43.80	0	3,037	0.00%
2019/09/06	3	44.02	2	44.13	43.75	1	3,041	0.03%
2019/09/05	2	44.38	13	44.30	44.30	-11	3,042	-0.36%
2019/09/04	6	44.47	7	44.62	44.45	-1	3,039	-0.03%
2019/09/03	1	43.90	0	0.00	43.80	1	3,042	0.03%
2019/09/02	12	44.19	8	44.18	43.85	4	3,046	0.13%
2019/08/30	7	43.40	0	0.00	43.00	7	3,106	0.23%
2019/08/29	35	43.34	33	43.56	43.35	2	3,163	0.06%
2019/08/28	8	42.42	11	42.43	42.25	-3	3,233	-0.09%
2019/08/27	6	42.19	3	42.47	42.15	3	3,226	0.09%
2019/08/26	2	42.35	2	42.13	41.65	0	3,224	0.00%
2019/08/23	1	44.10	0	0.00	43.40	1	3,213	0.03%
2019/08/22	3	45.17	0	0.00	44.70	3	3,209	0.09%
2019/08/21	3	45.42	4	45.55	45.50	-1	3,203	-0.03%
2019/08/20	3	45.65	3	45.92	45.90	0	3,204	0.00%
2019/08/19	4	45.03	6	45.06	45.15	-2	3,205	-0.06%
2019/08/16	4	44.41	0	0.00	44.45	4	3,258	0.12%
2019/08/15	1	45.25	2	45.50	44.20	-1	3,271	-0.03%
2019/08/14	2	44.98	9	44.98	44.80	-7	3,254	-0.22%
2019/08/13	6	46.62	6	46.17	45.15	0	3,244	0.00%
2019/08/12	2	44.40	6	44.43	44.75	-4	3,198	-0.13%
2019/08/08	6	43.00	14	43.18	43.30	-8	3,185	-0.25%
2019/08/07	5	42.59	5	42.94	42.60	0	3,186	0.00%
2019/08/06	11	43.37	4	43.44	43.45	7	3,184	0.22%
2019/08/05	6	42.52	12	42.56	42.25	-6	3,150	-0.19%
2019/08/02	12	45.48	13	45.57	44.90	-1	3,126	-0.03%
2019/08/01	3	45.70	8	45.34	45.15	-5	3,102	-0.16%
2019/07/31	7	46.67	3	47.25	46.65	4	3,092	0.13%
2019/07/30	15	48.01	17	46.64	46.50	-2	3,065	-0.07%
2019/07/29	6	49.87	5	50.04	49.60	1	3,040	0.03%
2019/07/26	12	52.73	8	52.15	51.60	4	3,029	0.13%
2019/07/25	3	52.70	22	53.06	52.20	-19	2,989	-0.64%
2019/07/24	16	54.96	18	55.65	54.20	-2	2,951	-0.07%
2019/07/23	6	53.12	15	53.29	54.20	-9	2,861	-0.31%
2019/07/22	13	54.46	3.1	53.93	53.80	9.9	2,855	0.35%
2019/07/19	39	52.46	23	52.86	53.90	16	2,753	0.58%
2019/07/18	219.1	50.84	222	51.74	52.40	-2.9	2,641	-0.11%	大買/大賣/
2019/07/17	16	47.77	22	47.78	47.65	-6	2,460	-0.24%
2019/07/16	26	48.71	26	48.64	47.50	0	2,439	0.00%
2019/07/15	32	47.22	98	47.80	47.10	-66	2,365	-2.79%
2019/07/12	176	48.05	287	47.85	47.85	-111	2,353	-4.72%	大買/大賣/鉅額交易
2019/07/11	33	46.30	46	46.10	46.50	-13	2,284	-0.57%
2019/07/10	39	45.97	38	45.98	45.80	1	2,291	0.04%
2019/07/09	39	47.74	230	48.08	47.20	-191	2,237	-8.54%	大賣/鉅額交易
2019/07/08	17	47.19	112	47.78	46.95	-95	2,157	-4.40%	大賣/
2019/07/05	54	46.53	182	47.47	47.00	-128	2,091	-6.12%	大賣/鉅額交易
2019/07/04	790	45.83	189	44.91	46.85	601	1,994	30.13%	大買/大賣/鉅額交易
2019/07/03	53	45.23	28	44.86	44.30	25	1,878	1.33%
2019/07/02	69	41.93	70	42.85	44.10	-1	1,636	-0.06%
2019/07/01	5	40.04	8	39.86	40.10	-3	1,572	-0.19%
2019/06/28	33	39.84	36	40.04	40.05	-3	1,545	-0.19%
2019/06/27	1	38.65	4	38.86	38.60	-3	1,443	-0.21%
2019/06/26	8	38.91	7	38.64	38.70	1	1,437	0.07%
2019/06/25	7	38.81	0	0.00	38.70	7	1,440	0.49%
2019/06/24	1	39.05	4	38.99	38.85	-3	1,438	-0.21%
2019/06/21	5	38.65	1	39.25	38.50	4	1,427	0.28%
2019/06/20	2	39.05	5	39.27	38.95	-3	1,424	-0.21%
2019/06/19	2	38.53	3	38.65	38.50	-1	1,412	-0.07%
2019/06/18	5	38.54	1	38.65	38.25	4	1,409	0.28%
2019/06/17	2	39.15	4	38.89	39.15	-2	1,413	-0.14%
2019/06/14	3	38.15	10	38.23	38.00	-7	1,387	-0.50%
2019/06/13	12	38.21	17	38.10	37.80	-5	1,390	-0.36%
2019/06/12	2	38.15	1	38.55	38.20	1	1,409	0.07%
2019/06/11	17	38.88	7	38.59	38.40	10	1,458	0.69%
2019/06/10	1	38.20	0	0.00	38.10	1	1,455	0.07%
2019/06/06	19	39.07	14	39.09	38.00	5	1,448	0.35%
2019/06/05	6	39.66	10	39.93	40.20	-4	1,379	-0.29%
2019/06/04	8	38.97	15	39.05	39.05	-7	1,333	-0.53%
2019/06/03	2	37.08	1	37.20	37.00	1	1,262	0.08%
2019/05/31	0	0.00	2	37.50	37.30	-2	1,270	-0.16%
2019/05/30	6	36.95	7	37.06	37.10	-1	1,273	-0.08%
2019/05/29	8	36.71	6	37.03	36.70	2	1,281	0.16%
2019/05/28	4	36.69	0	0.00	36.65	4	1,298	0.31%
2019/05/27	3	37.52	3	37.12	37.00	0	1,306	0.00%
2019/05/24	10	38.18	10	37.90	37.65	0	1,322	0.00%
2019/05/23	15	38.31	17	38.20	37.50	-2	1,324	-0.15%
2019/05/22	6	37.53	1	37.40	37.30	5	1,331	0.38%
2019/05/21	2	36.63	2	36.93	37.00	0	1,332	0.00%
2019/05/20	11	36.75	12	36.93	36.45	-1	1,345	-0.07%
2019/05/17	2	35.90	2	35.78	35.90	0	1,380	0.00%
2019/05/16	4	36.96	5	36.99	36.65	-1	1,509	-0.07%
2019/05/15	3	36.88	3	37.05	37.10	0	1,601	0.00%
2019/05/14	4	35.56	13	36.06	36.55	-9	1,594	-0.56%
2019/05/13	12	36.32	6	35.08	35.20	6	1,602	0.37%
2019/05/10	8	37.14	5	37.20	36.25	3	1,632	0.18%
2019/05/09	3	37.65	1	37.55	37.10	2	1,622	0.12%
2019/05/08	8	38.93	9	38.78	38.50	-1	1,637	-0.06%
2019/05/07	7	39.27	6	38.78	38.85	1	1,633	0.06%
2019/05/06	18	39.46	27	39.79	39.05	-9	1,639	-0.55%
2019/05/03	3	38.95	5	39.06	38.70	-2	1,611	-0.12%
2019/05/02	6	36.92	8	37.28	37.25	-2	1,590	-0.13%
2019/04/30	2	36.30	2	36.70	36.90	0	1,626	0.00%
2019/04/29	2	37.35	0	0.00	36.50	2	1,636	0.12%
2019/04/26	9	38.51	9	39.29	38.55	0	1,624	0.00%
2019/04/25	0	0.00	1	37.75	37.80	-1	1,605	-0.06%
2019/04/24	5	40.52	1	39.25	39.10	4	1,630	0.25%
2019/04/23	14	40.13	19	40.31	40.80	-5	1,697	-0.29%
2019/04/22	3	39.60	7	39.22	38.75	-4	1,630	-0.25%
2019/04/19	2	38.63	7	39.21	39.50	-5	1,650	-0.30%
2019/04/18	2	37.93	3	38.05	38.30	-1	1,678	-0.06%
2019/04/17	14	37.76	13	38.38	37.65	1	1,804	0.06%
2019/04/16	18	38.08	28	37.94	39.10	-10	1,822	-0.55%
2019/04/15	3	36.50	3	36.35	36.20	0	1,810	0.00%
2019/04/11	12	37.16	9	37.28	37.50	3	1,877	0.16%
2019/04/10	11	37.66	7	37.50	36.75	4	1,870	0.21%
2019/04/09	11	38.02	10	37.92	37.10	1	1,860	0.05%
2019/04/08	3	36.15	3	36.15	35.80	0	1,820	0.00%
2019/04/03	1	36.00	2	36.35	36.50	-1	1,813	-0.06%
2019/04/01	0	34.80	0	0.00	34.50	0	1,778	0.00%
2019/03/29	0	0.00	2	35.05	34.95	-2	1,775	-0.11%
2019/03/27	0	0.00	1	34.80	34.70	-1	1,780	-0.06%
2019/03/26	0	0.00	2	35.30	34.95	-2	1,779	-0.11%
2019/03/25	4	34.98	3	35.25	35.00	1	1,782	0.06%
2019/03/22	1	35.20	3	35.37	35.15	-2	1,790	-0.11%
2019/03/21	2	35.50	0	0.00	35.40	2	1,785	0.11%
2019/03/20	3	36.08	1	35.65	35.55	2	1,791	0.11%
2019/03/19	1	36.70	0	0.00	36.50	1	1,775	0.06%
2019/03/18	0	0.00	3	36.37	36.20	-3	1,768	-0.17%
2019/03/15	7	37.46	3	37.98	37.30	4	1,758	0.23%
2019/03/14	11	38.98	25	38.69	38.50	-14	1,735	-0.81%
2019/03/13	9	37.67	3	37.22	37.40	6	1,689	0.36%
2019/03/12	1	37.05	5	36.99	37.00	-4	1,724	-0.23%
2019/03/11	1	37.35	8	37.23	37.00	-7	1,721	-0.41%
2019/03/08	5	37.78	7	37.90	37.50	-2	1,720	-0.12%
2019/03/07	9	37.24	7	37.54	36.95	2	1,727	0.12%
2019/03/06	1	36.90	4	37.21	36.75	-3	1,710	-0.18%
2019/03/05	6	36.79	17	36.98	36.60	-11	1,704	-0.65%
2019/03/04	4	37.23	0	0.00	36.60	4	1,707	0.23%
2019/02/27	2	36.70	6	36.86	37.00	-4	1,741	-0.23%
2019/02/26	1	36.50	5	36.45	36.00	-4	1,720	-0.23%
2019/02/25	5	37.54	3	37.83	36.75	2	1,711	0.12%
2019/02/22	4	38.03	5	38.65	37.65	-1	1,686	-0.06%
2019/02/21	13	40.54	17	40.71	38.95	-4	1,665	-0.24%
2019/02/20	7	38.33	13	38.48	39.00	-6	1,594	-0.38%
2019/02/19	2	38.43	5	38.56	38.40	-3	1,572	-0.19%
2019/02/18	9	38.79	14	38.67	39.00	-5	1,554	-0.32%
2019/02/15	17	38.99	17	38.93	38.80	0	1,512	0.00%
2019/02/14	11	36.65	24	36.54	37.45	-13	1,377	-0.94%
2019/02/13	4	34.39	0	0.00	34.10	4	1,281	0.31%
2019/02/12	2	35.05	9	35.19	34.80	-7	1,280	-0.55%
2019/02/11	4	34.26	8	34.79	34.90	-4	1,266	-0.32%
2019/01/30	1	32.90	4	32.89	32.90	-3	1,228	-0.24%
2019/01/29	5	33.56	1	33.75	33.00	4	1,230	0.33%
2019/01/28	1	32.90	11	32.93	32.75	-10	1,200	-0.83%
2019/01/25	4	33.25	0	0.00	33.15	4	1,194	0.33%
2019/01/24	4	33.93	5	33.91	33.85	-1	1,180	-0.08%
2019/01/23	2	32.65	0	0.00	32.65	2	1,150	0.17%
2019/01/22	8	33.07	6	33.17	32.30	2	1,138	0.18%
2019/01/21	1	31.80	0	0.00	31.80	1	1,100	0.09%
2019/01/18	2	33.30	5	33.46	33.10	-3	1,086	-0.28%
2019/01/17	4	33.38	4	33.73	33.15	0	1,084	0.00%
2019/01/16	10	34.39	7	34.87	33.60	3	1,063	0.28%
2019/01/15	16	36.16	18	37.11	34.80	-2	1,036	-0.19%
2019/01/14	2	34.08	8	34.58	35.00	-6	971	-0.62%
2019/01/11	12	33.87	9	34.03	34.20	3	956	0.31%
2019/01/10	26	34.51	25	34.46	34.40	1	929	0.11%
2019/01/09	26	33.40	30	33.60	34.10	-4	924	-0.43%
2019/01/08	1	31.10	27	31.34	31.80	-26	785	-3.31%
2019/01/07	9	29.42	15	28.83	28.95	-6	759	-0.79%
2019/01/04	37	28.07	35	28.18	28.95	2	751	0.27%
2019/01/03	0	0.00	24	27.75	27.20	-24	717	-3.34%
2019/01/02	1	26.30	6	26.43	26.50	-5	693	-0.72%
2018/12/28	0	0.00	23	26.00	26.40	-23	707	-3.25%
2018/12/27	3	26.02	1	26.00	25.95	2	735	0.27%
2018/12/25	2	25.85	2	26.15	26.00	0	797	0.00%
2018/12/24	10	26.28	0	0.00	26.30	10	805	1.24%
2018/12/22	4	26.24	0	0.00	26.25	4	818	0.49%
2018/12/21	3	26.28	4	26.51	26.50	-1	840	-0.12%
2018/12/20	28	26.65	5	26.96	26.15	23	863	2.66%
2018/12/18	3	26.55	7	26.55	26.35	-4	904	-0.44%
2018/12/17	9	27.12	12	26.90	27.20	-3	920	-0.33%
2018/12/14	2	26.20	1	26.45	26.25	1	934	0.11%
2018/12/13	1	26.60	2	26.78	26.25	-1	1,033	-0.10%
2018/12/12	1	26.00	1	26.05	25.95	0	1,151	0.00%
2018/12/11	2	25.93	0	0.00	25.65	2	1,178	0.17%
2018/12/10	0	0.00	1	26.55	25.80	-1	1,209	-0.08%
2018/12/07	6	26.23	1	26.40	26.45	5	1,252	0.40%
2018/12/06	2	26.50	1	25.75	25.90	1	1,313	0.08%
2018/12/05	4	27.58	7	27.56	27.10	-3	1,459	-0.21%
2018/12/03	2	26.05	1	26.25	26.25	1	1,694	0.06%
2018/11/30	3	26.50	3	26.52	25.90	0	1,742	0.00%
2018/11/29	2	25.65	7	25.79	25.85	-5	1,723	-0.29%
2018/11/28	3	25.73	2	26.10	25.60	1	1,719	0.06%
2018/11/27	4	25.60	2	25.65	25.75	2	1,711	0.12%
2018/11/26	4	26.16	2	26.18	26.15	2	1,699	0.12%
2018/11/23	2	24.25	3	24.08	24.25	-1	1,653	-0.06%
2018/11/21	4	24.64	1	24.60	24.55	3	1,647	0.18%
2018/11/20	1	24.85	0	0.00	24.55	1	1,644	0.06%
2018/11/19	2	24.25	0	0.00	24.45	2	1,636	0.12%
2018/11/16	1	24.15	2	24.33	24.30	-1	1,634	-0.06%
2018/11/15	1	24.10	1	24.20	24.20	0	1,632	0.00%
2018/11/14	1	24.40	1	24.65	24.20	0	1,632	0.00%
2018/11/13	1	24.20	1	24.40	24.50	0	1,629	0.00%
2018/11/12	1	24.45	1	24.70	24.50	0	1,627	0.00%
2018/11/09	1	24.45	1	24.55	24.25	0	1,623	0.00%
2018/11/08	3	24.18	5	24.38	24.15	-2	1,609	-0.12%
2018/11/07	3	23.98	1	24.30	23.90	2	1,596	0.13%
2018/11/06	1	24.90	2	24.65	23.50	-1	1,595	-0.06%
2018/11/05	0	0.00	1	23.55	23.50	-1	1,585	-0.06%
2018/10/31	0	0.00	4	23.28	23.30	-4	1,576	-0.25%
2018/10/30	2	22.53	2	22.38	22.60	0	1,574	0.00%
2018/10/26	2	23.68	12	23.26	23.10	-10	1,565	-0.64%
2018/10/25	4	23.74	1	24.50	23.50	3	1,559	0.19%
2018/10/24	3	25.35	4	25.55	25.35	-1	1,546	-0.06%
2018/10/23	2	26.00	2	25.85	25.60	0	1,541	0.00%
2018/10/22	13	26.63	2	26.80	26.40	11	1,520	0.72%
2018/10/19	1	25.10	3	25.30	25.30	-2	1,489	-0.13%
2018/10/18	4	26.14	2	26.53	26.00	2	1,473	0.14%
2018/10/17	3	26.95	5	26.85	26.55	-2	1,456	-0.14%
2018/10/16	1	24.20	3	24.63	25.30	-2	1,385	-0.14%
2018/10/15	1	23.55	3	23.58	23.00	-2	1,369	-0.15%
2018/10/12	1	22.65	0	0.00	22.90	1	1,356	0.07%
2018/10/11	1	23.85	1	24.65	23.85	0	1,326	0.00%
2018/10/09	2	27.18	0	0.00	26.50	2	1,321	0.15%
2018/10/08	2	28.30	7.3	27.97	27.80	-5.3	1,302	-0.41%
2018/10/05	5	29.48	9	28.98	28.30	-4	1,285	-0.31%
2018/10/04	4	29.54	2	29.55	29.90	2	1,253	0.16%
2018/10/03	0	0.00	2	28.73	28.60	-2	1,203	-0.17%
2018/10/02	2	29.65	6	29.33	29.30	-4	1,190	-0.34%
2018/09/28	3	30.12	2	30.40	30.10	1	1,185	0.08%
2018/09/27	7	31.30	4	31.80	30.30	3	1,161	0.26%
2018/09/26	6	31.89	2	32.50	32.10	4	1,135	0.35%
2018/09/25	1	32.15	17	31.48	31.20	-16	1,096	-1.46%
2018/09/21	5	31.83	5	32.20	32.50	0	1,080	0.00%
2018/09/20	13	32.55	2	33.30	32.35	11	1,057	1.04%
2018/09/19	14	33.96	5	34.74	33.00	9	1,027	0.88%
2018/09/18	10	33.02	17	33.61	34.05	-7	927	-0.75%
2018/09/17	4	32.16	3	32.02	31.00	1	796	0.13%
2018/09/14	6	32.27	3	32.52	32.20	3	768	0.39%
2018/09/13	11	32.30	13	33.05	32.35	-2	735	-0.27%
2018/09/12	5	32.57	35	32.68	33.00	-30	687	-4.36%
2018/09/11	9	32.67	18	32.71	32.10	-9	624	-1.44%
2018/09/10	30	32.34	42	32.04	32.75	-12	476	-2.52%
2018/09/07	39	31.64	16	31.32	29.80	23	356	6.45%
2018/09/06	5	28.80	5	28.90	28.90	0	189	0.00%
2018/09/05	1	26.70	1	26.60	26.30	0	136	0.00%
2018/09/04	1	26.15	0	0.00	26.30	1	130	0.76%
2018/08/29	0	26.45	0	0.00	26.60	0	135	0.02%
2018/08/28	0	0.00	1	26.60	26.65	-1	136	-0.73%
2018/08/24	1	26.10	0	0.00	26.15	1	137	0.73%
2018/08/23	0	0.00	1	26.30	26.20	-1	141	-0.71%
2018/08/22	0	0.00	1	26.30	26.20	-1	142	-0.70%
2018/08/21	2	26.15	1	26.25	26.10	1	142	0.70%
2018/08/17	1	26.15	1	26.15	26.10	0	140	0.00%
2018/08/15	2	26.25	0	0.00	26.10	2	157	1.27%
2018/08/14	0	0.00	2	26.58	26.55	-2	158	-1.26%
2018/08/08	1	27.25	0	0.00	27.25	1	152	0.66%
2018/08/07	1	27.55	0	0.00	27.30	1	152	0.65%
2018/08/06	0	0.00	1	27.35	27.50	-1	149	-0.67%
2018/08/03	0	0.00	1	27.00	26.95	-1	147	-0.68%
2018/07/30	4	26.64	0	0.00	26.55	4	147	2.72%
2018/07/25	4	26.95	0	0.00	26.95	4	145	2.75%
2018/07/23	0	0.00	1	26.75	26.75	-1	147	-0.68%
2018/07/19	0	0.00	2	26.93	26.80	-2	148	-1.34%
2018/07/18	3	26.78	1	27.30	26.75	2	149	1.34%
2018/07/17	2	27.55	1	27.75	27.25	1	149	0.67%
2018/07/13	1	27.05	1	27.30	27.10	0	142	0.00%
2018/07/12	1	26.80	2	26.83	27.05	-1	142	-0.70%
2018/07/11	1	26.55	0	0.00	26.40	1	142	0.70%
2018/07/10	1	26.50	0	0.00	26.60	1	143	0.70%
2018/07/09	2	27.45	2	27.35	26.85	0	142	0.00%
2018/07/05	0	0.00	1	25.80	25.80	-1	129	-0.77%
2018/07/02	0	0.00	1	26.55	26.45	-1	177	-0.56%
2018/06/29	1	26.35	0	0.00	26.45	1	184	0.54%
2018/06/20	3	27.27	0	0.00	27.15	3	211	1.42%
2018/06/19	0	0.00	1	27.55	27.45	-1	210	-0.47%
2018/06/13	1	27.35	1	27.70	27.25	0	210	0.00%
2018/06/11	0	0.00	1	27.15	27.00	-1	207	-0.48%
2018/06/08	1	26.55	0	0.00	26.70	1	210	0.47%
2018/06/06	1	26.70	0	0.00	26.70	1	209	0.48%
2018/06/01	0	0.00	1	26.95	26.80	-1	210	-0.47%
2018/05/31	0	0.00	1	26.80	27.00	-1	209	-0.48%
2018/05/25	1	26.45	0	0.00	26.35	1	204	0.49%
2018/05/23	8	27.45	0	0.00	26.60	8	206	3.87%
2018/05/21	0	0.00	1	26.20	26.15	-1	188	-0.53%
2018/05/18	1	26.00	0	0.00	26.10	1	188	0.53%
2018/05/15	0	0.00	2	25.95	26.10	-2	192	-1.04%
2018/05/11	0	0.00	1	25.90	25.80	-1	200	-0.50%
2018/04/26	2	26.53	2	26.93	26.10	0	238	0.00%
2018/04/25	2	26.60	0	0.00	26.70	2	241	0.83%
2018/04/24	2	26.78	0	0.00	26.65	2	245	0.82%
2018/04/23	0	0.00	1	27.10	27.00	-1	249	-0.40%
2018/04/16	1	26.70	1	26.90	26.95	0	314	0.00%
2018/04/11	3	27.17	0	0.00	27.10	3	309	0.97%
2018/04/10	5	29.09	6	29.33	27.35	-1	305	-0.33%
2018/04/09	1	28.00	1	28.20	27.90	0	268	0.00%
2018/04/02	1	27.80	3	27.83	27.65	-2	257	-0.78%
2018/03/30	2	27.30	0	0.00	27.20	2	250	0.80%
2018/03/29	0	0.00	2	27.45	27.05	-2	248	-0.80%
2018/03/27	2	27.33	0	0.00	27.25	2	243	0.82%
2018/03/26	2	28.15	5	27.52	27.80	-3	239	-1.25%
2018/03/23	1	26.05	1	26.20	26.35	0	229	0.00%
2018/03/21	1	27.25	0	0.00	27.35	1	222	0.45%
2018/03/20	1	27.50	1	27.75	27.40	0	221	0.00%
2018/03/19	1	27.45	0	0.00	27.30	1	214	0.47%
2018/03/16	0	0.00	2.2	26.98	27.00	-2.2	210	-1.03%
2018/03/15	1	26.65	1	26.80	26.75	0	208	0.00%
2018/03/14	4	27.05	1	27.30	26.85	3	207	1.45%
2018/03/12	0	0.00	1	26.40	26.50	-1	203	-0.49%
2018/03/09	3	26.33	0	0.00	26.50	3	203	1.47%
2018/03/08	1	26.45	1	26.65	26.45	0	203	0.00%
2018/03/07	1	26.45	1	26.75	26.40	0	203	0.00%
2018/03/05	2	26.15	1	26.45	25.95	1	202	0.49%
2018/03/02	0	0.00	1	26.05	25.85	-1	202	-0.49%
2018/02/27	1	26.30	0	0.00	26.10	1	202	0.49%
2018/02/22	0	0.00	1	25.95	25.80	-1	199	-0.50%
2018/02/21	0	0.00	1	25.45	25.60	-1	199	-0.50%
2018/02/07	2	25.30	1	25.60	25.50	1	199	0.50%
2018/02/06	0	0.00	3	25.18	25.10	-3	197	-1.52%
2018/02/05	1	26.75	0	0.00	26.95	1	192	0.52%
2018/02/02	4	28.70	3	28.78	27.80	1	187	0.53%
2018/01/31	0	0.00	2	26.93	27.00	-2	152	-1.32%
2018/01/30	0	0.00	3	26.82	26.75	-3	151	-1.98%
2018/01/29	1	27.25	1	27.60	27.25	0	150	0.00%
2018/01/24	1	27.65	0	0.00	27.65	1	149	0.67%
2018/01/23	0	0.00	2	27.98	27.90	-2	150	-1.33%
2018/01/22	2	27.78	1	28.05	27.55	1	148	0.67%
2018/01/19	4	28.10	1	28.35	27.80	3	149	2.01%
2018/01/18	1	27.95	1	28.35	27.95	0	145	0.00%
2018/01/17	1	28.20	0	0.00	28.30	1	141	0.71%
2018/01/16	3	28.88	1	28.65	28.60	2	138	1.45%
2018/01/15	0	0.00	3	27.02	27.85	-3	71	-4.17%
2018/01/03	2	26.88	1	27.30	26.70	1	72	1.38%
2018/01/02	0	0.00	1	27.10	27.05	-1	72	-1.38%