永崴投控 (3712)-美商高盛券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
44.75
漲跌
▼0.25
漲幅
-0.56%
成交量
1,059張
產業
上市電腦週邊類股▼0.12%
161人加入追蹤

立即追蹤
本地時間:14:30

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

永崴投控 (3712)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/30	12	44.96	74	44.85	44.75	-62	5,847	-1.06%
2024/04/29	45	44.92	57	44.87	45.00	-12	5,987	-0.20%
2024/04/26	2	45.20	138	45.31	44.85	-136	6,070	-2.24%	大賣/鉅額交易
2024/04/25	26	46.09	172	45.81	45.55	-146	6,071	-2.40%	大賣/鉅額交易
2024/04/24	42	46.11	128	46.06	46.05	-86	6,087	-1.41%	大賣/
2024/04/23	44	45.65	186	45.34	45.50	-142	6,130	-2.32%	大賣/鉅額交易
2024/04/22	89	46.88	284	46.47	45.75	-195	6,262	-3.11%	大賣/鉅額交易
2024/04/19	315	47.29	69	46.77	47.30	246	6,397	3.85%	大買/鉅額交易
2024/04/18	97	48.95	579	48.99	48.60	-482	6,332	-7.61%	大賣/鉅額交易
2024/04/17	895	49.63	51	49.47	49.60	844	6,315	13.36%	大買/鉅額交易
2024/04/16	203	46.71	101	47.04	46.40	102	6,156	1.66%	大買/大賣/鉅額交易
2024/04/15	20	46.57	771	47.68	48.20	-751	6,068	-12.38%	大賣/鉅額交易
2024/04/12	647	46.19	43	46.02	46.55	604	5,802	10.41%	大買/鉅額交易
2024/04/11	40	44.37	289	44.58	44.10	-249	5,677	-4.39%	大賣/鉅額交易
2024/04/10	21	44.29	35	44.25	44.55	-14	5,659	-0.25%
2024/04/09	69	44.27	18	44.25	44.15	51	5,645	0.90%
2024/04/08	161	44.05	0	0.00	44.10	161	5,637	2.86%	大買/鉅額交易
2024/04/03	106	43.67	22	43.54	43.65	84	5,634	1.49%	大買/
2024/04/02	9	43.60	167	43.58	43.55	-158	5,649	-2.80%	大賣/鉅額交易
2024/04/01	167	43.96	22	43.96	44.00	145	5,641	2.57%	大買/鉅額交易
2024/03/29	65	43.09	130	42.89	42.55	-65	5,622	-1.16%	大賣/
2024/03/28	88	43.46	123	43.65	43.10	-35	5,613	-0.62%	大賣/
2024/03/27	46.6	43.87	126	43.58	43.75	-79.4	5,610	-1.42%	大賣/
2024/03/26	184	43.72	85	43.65	44.05	99	5,596	1.77%	大買/
2024/03/25	73	44.31	68	44.09	43.90	5	5,562	0.09%
2024/03/22	84	43.11	198	43.10	43.70	-114	5,608	-2.03%	大賣/鉅額交易
2024/03/21	152	42.64	206	42.55	42.60	-54	5,653	-0.96%	大買/大賣/
2024/03/20	33	41.87	103	41.75	41.50	-70	5,670	-1.23%	大賣/
2024/03/19	10	42.04	203	42.03	41.80	-193	5,768	-3.35%	大賣/鉅額交易
2024/03/18	115	42.17	62	41.83	42.20	53	6,071	0.87%	大買/
2024/03/15	7	41.66	144	41.61	41.55	-137	6,416	-2.13%	大賣/鉅額交易
2024/03/14	28	41.49	130	41.57	41.35	-102	6,502	-1.57%	大賣/鉅額交易
2024/03/13	39	42.10	376	42.04	41.70	-337	6,469	-5.21%	大賣/鉅額交易
2024/03/12	43	42.41	303	42.36	42.40	-260	6,431	-4.04%	大賣/鉅額交易
2024/03/11	128	42.34	311	42.26	42.05	-183	6,419	-2.85%	大買/大賣/鉅額交易
2024/03/08	407	43.82	79	44.26	43.25	328	6,396	5.13%	大買/鉅額交易
2024/03/07	189	45.52	141	45.80	45.65	48	6,283	0.76%	大買/大賣/
2024/03/06	58	46.73	203	46.71	46.60	-145	6,193	-2.34%	大賣/鉅額交易
2024/03/05	244	47.43	43	47.80	47.05	201	6,128	3.28%	大買/鉅額交易
2024/03/04	139	47.96	113	48.12	47.80	26	6,043	0.43%	大買/大賣/
2024/03/01	172	48.32	169	48.42	48.65	3	5,938	0.05%	大買/大賣/
2024/02/29	142	48.83	457	48.56	49.75	-315	5,773	-5.46%	大買/大賣/鉅額交易
2024/02/27	106	46.73	404	48.12	46.40	-298	5,482	-5.44%	大買/大賣/鉅額交易
2024/02/26	1,108	48.28	67	47.85	48.35	1,041	5,260	19.79%	大買/鉅額交易
2024/02/23	171	45.48	281	46.10	45.00	-110	4,918	-2.24%	大買/大賣/鉅額交易
2024/02/22	42	46.29	344	46.23	45.80	-302	4,763	-6.34%	大賣/鉅額交易
2024/02/21	223	45.41	805	45.89	46.70	-582	4,580	-12.71%	大買/大賣/鉅額交易
2024/02/20	232	44.66	427	44.81	45.10	-195	4,286	-4.55%	大買/大賣/鉅額交易
2024/02/19	609	42.81	100	42.91	44.20	509	3,896	13.06%	大買/鉅額交易
2024/02/16	156	40.22	52	40.22	40.20	104	3,701	2.81%	大買/鉅額交易
2024/02/15	125	39.81	132	39.55	39.35	-7	3,668	-0.19%	大買/大賣/
2024/02/05	59	42.03	10	42.24	41.95	49	3,613	1.36%
2024/02/02	59	43.19	72	43.32	42.80	-13	3,586	-0.36%
2024/02/01	207	43.51	156	43.51	43.70	51	3,541	1.44%	大買/大賣/
2024/01/31	133	43.05	158	43.58	43.45	-25	3,476	-0.72%	大買/大賣/
2024/01/30	58	42.01	35	42.18	42.20	23	3,371	0.68%
2024/01/29	80	42.66	88	42.45	42.40	-8	3,341	-0.24%
2024/01/26	192	42.49	104	42.44	42.30	88	3,312	2.66%	大買/大賣/
2024/01/25	202	43.23	292	43.50	42.75	-90	3,240	-2.78%	大買/大賣/
2024/01/24	299	43.22	204	42.85	43.60	95	3,120	3.04%	大買/大賣/
2024/01/23	95	42.37	188	42.31	42.70	-93	2,953	-3.15%	大賣/
2024/01/22	111	41.35	119	41.43	42.10	-8	2,800	-0.29%	大買/大賣/
2024/01/19	21	39.35	116	39.31	39.40	-95	2,694	-3.53%	大賣/
2024/01/18	77	39.57	36	39.70	39.25	41	2,662	1.54%
2024/01/17	46	39.89	64	40.41	39.90	-18	2,628	-0.68%
2024/01/16	199	41.69	127	41.91	40.85	72	2,563	2.81%	大買/大賣/
2024/01/15	376	41.28	75	41.67	42.70	301	2,393	12.57%	大買/鉅額交易
2024/01/12	199	39.22	48	39.14	38.85	151	2,196	6.87%	大買/鉅額交易
2024/01/11	93	39.03	126	38.95	38.95	-33	2,174	-1.52%	大賣/
2024/01/10	7	37.31	27	37.22	37.15	-20	2,106	-0.95%
2024/01/09	23	37.44	26	37.68	37.60	-3	2,101	-0.14%
2024/01/08	33	37.55	18	37.55	37.60	15	2,088	0.72%
2024/01/05	47	37.01	30	37.07	37.05	17	2,081	0.82%
2024/01/04	126	37.13	41	37.24	36.75	85	2,077	4.09%	大買/
2024/01/03	46	38.34	31	38.24	38.05	15	2,043	0.73%
2024/01/02	31	38.86	26	38.99	38.75	5	2,031	0.25%
2023/12/29	122	38.29	24	38.16	38.55	98	2,015	4.86%	大買/
2023/12/28	58	38.15	14	38.11	37.90	44	2,001	2.20%
2023/12/27	6	38.21	28	38.16	38.10	-22	1,972	-1.12%
2023/12/26	13	38.01	16	38.08	38.10	-3	1,963	-0.15%
2023/12/25	74	37.68	21	37.72	37.40	53	1,948	2.72%
2023/12/22	45	38.11	43	38.58	37.80	2	1,931	0.10%
2023/12/21	16	38.36	118	38.53	38.55	-102	1,922	-5.31%	大賣/鉅額交易
2023/12/20	6	38.25	195	38.40	38.30	-189	1,904	-9.92%	大賣/鉅額交易
2023/12/19	490	38.26	22	38.88	38.15	468	1,875	24.95%	大買/鉅額交易
2023/12/18	83	39.48	165	40.54	39.30	-82	1,788	-4.58%	大賣/
2023/12/15	87	40.32	86	40.69	40.00	1	1,677	0.06%
2023/12/14	298	41.37	96	41.77	40.80	202	1,605	12.58%	大買/鉅額交易
2023/12/13	190	42.61	151	43.29	42.55	39	1,487	2.62%	大買/大賣/
2023/12/12	150	42.32	167	42.01	43.45	-17	1,148	-1.48%	大買/大賣/
2023/12/11	106	38.79	33	38.72	39.50	73	759	9.61%	大買/
2023/12/08	14	37.24	2	37.50	37.05	12	640	1.87%
2023/12/07	138	38.01	8	37.75	37.25	130	630	20.62%	大買/鉅額交易
2023/12/06	18	37.21	186	37.55	36.90	-168	602	-27.88%	大賣/鉅額交易
2023/12/05	25	37.62	4	38.24	38.55	21	553	3.80%
2023/12/04	18	36.92	14	36.90	36.85	4	510	0.78%
2023/12/01	36	36.45	4	36.06	36.60	32	499	6.40%
2023/11/30	10	36.15	6	36.12	36.10	4	495	0.81%
2023/11/29	21	36.09	1	36.25	36.05	20	493	4.06%
2023/11/28	30	35.92	0	0.00	35.85	30	491	6.11%
2023/11/27	4	35.70	6	36.53	35.60	-2	487	-0.41%
2023/11/24	57	36.72	10	36.83	36.75	47	480	9.77%
2023/11/22	69	37.08	4	36.93	37.10	65	450	14.42%
2023/11/21	62	36.79	0	0.00	36.70	62	432	14.35%
2023/11/20	15	36.35	4	36.36	36.45	11	419	2.62%
2023/11/17	11	36.46	0	0.00	36.15	11	410	2.68%
2023/11/16	28	36.06	3	35.92	36.05	25	401	6.23%
2023/11/15	81	35.90	4	35.70	35.50	77	386	19.94%
2023/11/14	20	35.26	3	35.45	35.25	17	366	4.64%
2023/11/13	125	34.57	2	34.45	35.20	123	351	35.02%	大買/鉅額交易
2023/11/10	9	33.81	5	33.71	33.45	4	321	1.24%
2023/11/09	5	33.86	1	33.80	33.90	4	325	1.23%
2023/11/08	5	34.10	5	34.13	33.70	0	341	0.00%
2023/11/07	35	33.52	0	0.00	33.70	35	328	10.66%
2023/11/06	25	33.24	0	0.00	33.30	25	332	7.52%
2023/11/03	29	32.60	0	0.00	32.70	29	333	8.71%
2023/11/02	18	32.23	1	32.30	32.20	17	356	4.77%
2023/11/01	5	32.36	6	32.33	31.95	-1	359	-0.28%
2023/10/31	3	32.25	7	32.27	32.40	-4	362	-1.10%
2023/10/30	23	32.27	2	32.30	32.50	21	370	5.67%
2023/10/27	7	32.12	3	32.05	31.85	4	386	1.03%
2023/10/26	5	31.91	1	31.85	31.90	4	402	0.99%
2023/10/25	6	32.02	0	0.00	31.95	6	412	1.46%
2023/10/24	14	31.75	2	31.83	31.85	12	416	2.88%
2023/10/23	8	32.13	0	0.00	31.85	8	427	1.87%
2023/10/20	13	31.53	0	0.00	31.80	13	438	2.96%
2023/10/19	1	31.75	12	31.45	31.65	-11	465	-2.36%
2023/10/18	0	0.00	8	31.94	31.75	-8	479	-1.67%
2023/10/17	3	32.25	4	32.76	32.30	-1	487	-0.20%
2023/10/16	7	33.51	2	33.25	33.00	5	502	0.99%
2023/10/13	17	33.24	2	33.18	33.05	15	529	2.83%
2023/10/12	6	33.28	1	33.25	33.35	5	585	0.85%
2023/10/11	4	33.59	17	33.17	33.00	-13	600	-2.17%
2023/10/06	27	33.54	0	0.00	33.65	27	606	4.45%
2023/10/05	13	33.21	0	0.00	33.15	13	614	2.11%
2023/10/04	5	33.00	34	32.96	32.95	-29	623	-4.65%
2023/10/03	5	33.98	4	33.71	33.50	1	627	0.16%
2023/10/02	12	33.92	16	33.90	33.80	-4	639	-0.63%
2023/09/28	4	33.25	0	0.00	33.45	4	645	0.62%
2023/09/27	1	32.90	2	32.90	32.90	-1	663	-0.15%
2023/09/26	33	34.35	14	33.92	33.50	19	757	2.51%
2023/09/25	20	33.93	2	33.75	33.75	18	753	2.39%
2023/09/22	2	33.13	13	33.30	33.10	-11	759	-1.45%
2023/09/21	34	33.32	2	33.33	33.00	32	763	4.19%
2023/09/20	0	0.00	31	33.52	33.50	-31	763	-4.06%
2023/09/19	0	0.00	4	33.95	33.70	-4	783	-0.51%
2023/09/18	0	0.00	4	33.84	33.80	-4	790	-0.51%
2023/09/15	7	32.93	7	33.09	32.85	0	782	0.00%
2023/09/14	19	32.68	0	0.00	32.90	19	793	2.39%
2023/09/13	1	32.15	0	0.00	32.15	1	803	0.12%
2023/09/12	7	32.01	0	0.00	32.05	7	816	0.86%
2023/09/11	1	32.45	1	32.85	32.15	0	828	0.00%
2023/09/08	5	32.41	52	32.26	32.50	-47	841	-5.58%
2023/09/07	4	32.73	0	0.00	32.65	4	850	0.47%
2023/09/06	9	33.00	3	33.07	32.80	6	871	0.69%
2023/09/05	27	33.14	1	33.05	33.15	26	887	2.93%
2023/09/04	27	32.59	4	32.50	32.80	23	918	2.50%
2023/09/01	8	32.86	3	32.70	32.60	5	937	0.53%
2023/08/31	16	32.71	4	32.58	32.60	12	969	1.24%
2023/08/30	23	32.52	81	32.46	32.25	-58	1,008	-5.75%
2023/08/29	22	31.36	0	0.00	31.60	22	1,075	2.04%
2023/08/28	1	31.05	10	31.04	31.05	-9	1,083	-0.83%
2023/08/25	9	31.22	0	0.00	31.35	9	1,093	0.82%
2023/08/24	15	31.35	0	0.00	31.10	15	1,100	1.36%
2023/08/23	13	31.01	0	0.00	31.00	13	1,108	1.17%
2023/08/22	10	30.71	9	30.74	30.65	1	1,128	0.09%
2023/08/21	19	31.21	0	0.00	31.30	19	1,137	1.67%
2023/08/18	0	0.00	9	31.56	31.00	-9	1,149	-0.78%
2023/08/17	40	31.41	3	31.03	31.60	37	1,170	3.16%
2023/08/16	7	30.56	8	30.60	30.85	-1	1,202	-0.08%
2023/08/15	5	31.13	16	30.93	30.90	-11	1,217	-0.90%
2023/08/14	7	31.72	20	31.23	31.05	-13	1,251	-1.04%
2023/08/11	6	32.84	3	32.83	32.80	3	1,250	0.24%
2023/08/10	87	32.90	10	32.94	32.80	77	1,284	6.00%
2023/08/09	12	33.80	6	33.82	33.65	6	1,362	0.44%
2023/08/08	124	34.51	4	34.51	34.40	120	1,377	8.71%	大買/鉅額交易
2023/08/07	31	33.07	0	0.00	33.20	31	1,405	2.21%
2023/08/04	68	32.60	3	32.20	32.90	65	1,467	4.43%
2023/08/02	5	32.41	84	32.30	32.10	-79	1,517	-5.20%
2023/08/01	0	0.00	64	33.23	32.70	-64	1,560	-4.10%
2023/07/31	45	33.91	68	33.68	33.40	-23	1,640	-1.40%
2023/07/28	2	33.95	28	33.98	33.90	-26	1,806	-1.44%
2023/07/27	21	34.54	12	34.40	34.30	9	2,007	0.45%
2023/07/26	11	34.15	117	34.22	34.05	-106	2,232	-4.75%	大賣/鉅額交易
2023/07/25	16	34.71	15	34.62	34.75	1	2,258	0.04%
2023/07/24	7	36.06	122	35.83	35.90	-115	2,271	-5.06%	大賣/鉅額交易
2023/07/21	5	36.61	30	36.51	36.45	-25	2,280	-1.10%
2023/07/20	14	36.86	1	36.85	36.90	13	2,362	0.55%
2023/07/19	70	37.11	15	37.27	36.90	55	2,407	2.28%
2023/07/18	56	37.85	23	38.12	37.60	33	2,448	1.35%
2023/07/17	66	37.85	13	37.92	37.90	53	2,505	2.12%
2023/07/14	138	36.13	11	36.49	36.30	127	2,564	4.95%	大買/鉅額交易
2023/07/13	70	36.26	10	36.13	36.05	60	2,733	2.20%
2023/07/12	12	36.24	8	36.39	36.20	4	3,123	0.13%
2023/07/11	44	36.54	2	36.40	36.35	42	3,315	1.27%
2023/07/10	43	36.52	3	36.60	36.40	40	3,330	1.20%
2023/07/07	53	36.39	49	36.49	36.30	4	3,366	0.12%
2023/07/06	37	37.14	45	37.10	36.85	-8	3,396	-0.24%
2023/07/05	4	37.44	116	37.51	37.10	-112	3,415	-3.28%	大賣/鉅額交易
2023/07/04	88	37.45	203	37.82	37.65	-115	3,417	-3.37%	大賣/鉅額交易
2023/07/03	13	36.08	58	36.05	36.25	-45	3,335	-1.35%
2023/06/30	60	36.27	27	36.11	36.05	33	3,354	0.98%
2023/06/29	44	35.95	2	36.00	36.00	42	3,365	1.25%
2023/06/28	4	35.71	18	35.55	35.50	-14	3,369	-0.42%
2023/06/27	20	35.94	81	35.66	35.55	-61	3,391	-1.80%
2023/06/26	3	36.32	29	36.04	36.05	-26	3,394	-0.77%
2023/06/21	21	36.29	25	36.14	36.25	-4	3,414	-0.12%
2023/06/20	50	36.33	20	36.37	36.25	30	3,454	0.87%
2023/06/19	26	36.74	28	36.60	36.40	-2	3,475	-0.06%
2023/06/16	29	36.89	26	36.83	36.90	3	3,508	0.09%
2023/06/15	65	36.39	21	36.33	36.40	44	3,539	1.24%
2023/06/14	3	36.42	38	36.68	36.40	-35	3,553	-0.99%
2023/06/13	67	36.45	35	36.37	36.50	32	3,579	0.89%
2023/06/12	56	36.50	11	36.49	36.35	45	3,647	1.23%
2023/06/09	9	37.36	49	37.01	36.85	-40	3,712	-1.08%
2023/06/08	25	37.43	109	37.38	37.10	-84	3,861	-2.18%	大賣/
2023/06/07	139	38.55	1	38.30	38.25	138	4,113	3.35%	大買/鉅額交易
2023/06/06	46	38.86	70	38.20	38.00	-24	4,391	-0.55%
2023/06/05	14	38.54	13	38.45	38.50	1	4,450	0.02%
2023/06/02	32	38.12	249	38.56	38.30	-217	4,428	-4.90%	大賣/鉅額交易
2023/06/01	27	37.24	4	37.18	37.25	23	4,359	0.53%
2023/05/31	2	36.75	17	36.94	37.15	-15	4,352	-0.34%
2023/05/30	5	36.69	37	36.75	36.70	-32	4,345	-0.74%
2023/05/29	27	37.11	5	37.12	37.10	22	4,362	0.50%
2023/05/26	11	36.95	17	36.76	36.50	-6	4,361	-0.14%
2023/05/25	49	37.34	25	37.36	37.30	24	4,349	0.55%
2023/05/24	83	37.66	1	37.85	37.80	82	4,339	1.89%
2023/05/23	51	37.96	16	37.88	37.80	35	4,331	0.81%
2023/05/22	86	37.32	12	37.49	37.55	74	4,320	1.71%
2023/05/19	4	36.40	25	36.19	36.05	-21	4,291	-0.49%
2023/05/18	7	36.35	48	36.52	36.70	-41	4,286	-0.96%
2023/05/17	36	35.98	91	35.93	35.90	-55	4,275	-1.29%
2023/05/16	61	36.08	271	35.98	35.90	-210	4,263	-4.93%	大賣/鉅額交易
2023/05/15	100	36.69	396	36.28	36.15	-296	4,241	-6.98%	大賣/鉅額交易
2023/05/12	152	38.81	25	38.67	38.95	127	4,206	3.02%	大買/鉅額交易
2023/05/11	115	39.68	57	38.78	38.55	58	4,193	1.38%	大買/
2023/05/10	95	39.68	32	39.48	39.30	63	4,162	1.51%
2023/05/09	10	38.72	97	39.09	38.35	-87	4,099	-2.12%
2023/05/08	59	39.78	95	39.85	39.60	-36	4,043	-0.89%
2023/05/05	28	39.59	137	40.00	39.30	-109	4,007	-2.72%	大賣/鉅額交易
2023/05/04	122	41.00	164	40.89	40.75	-42	3,934	-1.07%	大買/大賣/
2023/05/03	104	40.36	126	39.68	40.95	-22	3,808	-0.58%	大買/大賣/
2023/05/02	320	40.07	183	40.51	40.70	137	3,604	3.80%	大買/大賣/鉅額交易
2023/04/28	101	38.07	58	38.01	38.25	43	3,379	1.27%	大買/
2023/04/27	39	37.17	24	37.21	37.15	15	3,346	0.45%
2023/04/26	27	37.34	109	36.92	37.40	-82	3,322	-2.47%	大賣/
2023/04/25	96	38.29	49	37.82	37.75	47	3,292	1.43%
2023/04/24	117	37.44	28	37.14	37.40	89	3,201	2.78%	大買/
2023/04/21	114	36.30	68	36.93	36.10	46	3,150	1.46%	大買/
2023/04/20	110	38.13	59	38.31	37.30	51	3,098	1.65%	大買/
2023/04/19	31	39.16	37	40.29	39.00	-6	3,024	-0.20%
2023/04/18	90	39.39	153	39.52	40.00	-63	2,930	-2.15%	大賣/
2023/04/17	93	38.37	282	38.41	39.90	-189	2,819	-6.70%	大賣/鉅額交易
2023/04/14	121	37.79	70	37.66	37.70	51	2,525	2.02%	大買/
2023/04/13	49	37.19	23	37.12	37.15	26	2,339	1.11%
2023/04/12	80	37.24	35	36.52	37.40	45	2,325	1.94%
2023/04/11	3	36.00	136	36.00	36.10	-133	2,319	-5.73%	大賣/鉅額交易
2023/04/10	98	37.84	15	37.67	37.90	83	2,314	3.59%
2023/04/07	18	37.73	5	37.55	37.45	13	2,286	0.57%
2023/04/06	66	37.41	1	36.75	37.45	65	2,268	2.87%
2023/03/31	22	37.10	27	36.68	37.05	-5	2,252	-0.22%
2023/03/30	28	36.21	19	36.86	37.05	9	2,225	0.40%
2023/03/29	2	36.10	0	0.00	35.85	2	2,213	0.09%
2023/03/28	0	0.00	36	36.81	35.75	-36	2,212	-1.63%
2023/03/27	0	0.00	18	37.07	37.10	-18	2,187	-0.82%
2023/03/24	7	37.20	9	37.64	37.20	-2	2,174	-0.09%
2023/03/23	8	37.18	4	37.40	37.35	4	2,152	0.19%
2023/03/22	1	37.25	5	37.40	37.25	-4	2,139	-0.19%
2023/03/21	4	37.25	5	37.18	37.25	-1	2,102	-0.05%
2023/03/20	2	35.55	30	36.60	37.35	-28	2,057	-1.36%
2023/03/17	24	35.50	3	35.80	35.75	21	2,012	1.04%
2023/03/16	218	35.34	27	35.29	35.45	191	1,987	9.61%	大買/鉅額交易
2023/03/15	15	36.25	130	37.18	36.45	-115	1,948	-5.90%	大賣/鉅額交易
2023/03/14	21	37.17	118	37.41	37.20	-97	1,871	-5.18%	大賣/
2023/03/13	42	36.62	101	37.10	37.20	-59	1,788	-3.30%	大賣/
2023/03/10	168	38.13	126	38.55	38.45	42	1,629	2.58%	大買/大賣/
2023/03/09	6	37.49	87	37.74	38.50	-81	1,343	-6.03%
2023/03/08	74	32.17	85	33.90	35.00	-11	1,046	-1.05%
2023/03/07	4	31.60	20	31.93	31.85	-16	953	-1.68%
2023/03/06	27	31.24	0	0.00	31.25	27	933	2.89%
2023/03/03	0	0.00	12	30.75	30.75	-12	925	-1.30%
2023/03/02	1	30.85	14	30.73	30.70	-13	923	-1.41%
2023/03/01	19	31.14	0	0.00	30.80	19	924	2.06%
2023/02/24	15	30.87	1	30.50	30.80	14	897	1.56%
2023/02/23	22	30.24	1	30.70	30.65	21	888	2.36%
2023/02/22	13	30.18	12	30.04	30.15	1	878	0.11%
2023/02/21	1	30.55	0	0.00	30.40	1	873	0.11%
2023/02/20	5	31.05	0	0.00	30.75	5	866	0.58%
2023/02/17	61	30.65	0	0.00	30.70	61	854	7.14%
2023/02/16	0	0.00	61	30.69	30.40	-61	848	-7.19%
2023/02/15	69	30.57	0	0.00	30.70	69	833	8.28%
2023/02/14	6	29.98	0	0.00	29.85	6	803	0.75%
2023/02/13	4	30.35	9	30.14	30.00	-5	796	-0.63%
2023/02/10	80	30.43	81	30.23	30.05	-1	781	-0.13%
2023/02/09	2	30.13	9	30.08	29.90	-7	729	-0.96%
2023/02/08	10	30.06	2	29.90	29.90	8	719	1.11%
2023/02/07	2	29.40	8	29.41	29.40	-6	696	-0.86%
2023/02/06	2	29.25	3	29.15	29.20	-1	693	-0.14%
2023/02/03	88	29.79	12	29.18	29.00	76	692	10.98%
2023/02/02	3	29.90	44	30.12	29.80	-41	671	-6.10%
2023/02/01	25	29.91	0	0.00	30.00	25	645	3.87%
2023/01/31	1	29.00	0	0.00	29.00	1	588	0.17%
2023/01/30	3	28.45	0	0.00	28.65	3	581	0.52%
2023/01/17	2	28.15	2	28.00	27.90	0	576	0.00%
2023/01/16	6	27.39	3	27.67	27.65	3	572	0.52%
2023/01/13	11	27.71	4	27.66	27.50	7	570	1.23%
2023/01/12	7	28.19	0	0.00	28.00	7	563	1.24%
2023/01/11	18	28.51	2	28.50	28.20	16	558	2.86%
2023/01/10	8	28.38	5	28.54	28.20	3	552	0.54%
2023/01/06	0	0.00	18	29.30	28.90	-18	534	-3.37%
2023/01/05	0	0.00	23	30.14	29.40	-23	520	-4.42%
2023/01/04	0	0.00	26	29.25	30.00	-26	447	-5.82%
2023/01/03	10	28.80	1	28.50	28.60	9	345	2.60%
2022/12/30	0	0.00	22	28.42	27.80	-22	329	-6.67%
2022/12/29	0	0.00	22	28.65	28.40	-22	319	-6.89%
2022/12/28	17	28.73	17	28.79	28.90	0	282	0.00%
2022/12/27	6	28.25	0	0.00	27.75	6	242	2.48%
2022/12/26	3	27.78	0	0.00	27.90	3	238	1.26%
2022/12/23	3	27.43	1	27.40	27.45	2	237	0.84%
2022/12/22	8	27.70	0	0.00	27.70	8	238	3.36%
2022/12/21	4	27.90	10	28.04	27.70	-6	242	-2.48%
2022/12/20	21	27.74	3	27.80	27.20	18	235	7.65%
2022/12/19	13	27.30	7	27.81	27.20	6	234	2.56%
2022/12/16	11	28.30	23	28.33	27.80	-12	233	-5.15%
2022/12/15	10	28.48	10	28.50	28.30	0	221	0.00%
2022/12/14	18	28.20	24	28.36	28.50	-6	211	-2.84%
2022/12/13	3	26.82	0	0.00	26.75	3	177	1.69%
2022/12/12	5	26.30	0	0.00	26.35	5	178	2.81%
2022/12/09	1	26.60	0	0.00	26.45	1	179	0.56%
2022/12/08	3	26.45	2	26.55	26.40	1	180	0.55%
2022/12/07	0	0.00	7	26.63	26.50	-7	181	-3.86%
2022/12/06	30	27.50	2	27.23	27.20	28	179	15.58%
2022/12/05	2	27.43	25	27.47	27.25	-23	177	-12.94%
2022/12/02	31	27.00	1	27.85	27.70	30	176	16.95%
2022/12/01	0	0.00	1	26.45	26.45	-1	169	-0.59%
2022/11/30	0	0.00	3	26.18	26.25	-3	171	-1.75%
2022/11/29	10	26.01	0	0.00	25.95	10	170	5.85%
2022/11/28	0	0.00	8	25.46	25.45	-8	170	-4.70%
2022/11/25	0	0.00	6	26.15	25.75	-6	171	-3.51%
2022/11/24	0	0.00	13	26.25	26.00	-13	170	-7.62%
2022/11/23	18	25.94	0	0.00	26.20	18	169	10.63%
2022/11/22	0	0.00	7	25.26	25.10	-7	165	-4.24%
2022/11/21	5	25.38	10	25.15	25.35	-5	168	-2.98%
2022/11/18	2	25.03	2	24.95	24.85	0	169	0.00%
2022/11/17	0	0.00	3	25.00	25.05	-3	172	-1.74%
2022/11/16	1	25.15	2	25.25	24.85	-1	174	-0.57%
2022/11/15	1	25.10	0	0.00	25.15	1	173	0.58%
2022/11/14	25	24.77	0	0.00	25.15	25	175	14.25%
2022/11/11	6	24.24	4	24.30	24.20	2	175	1.14%
2022/11/10	3	24.13	3	24.07	24.30	0	178	0.00%
2022/11/09	4	24.28	0	0.00	24.30	4	180	2.22%
2022/11/08	1	24.60	2	24.18	24.05	-1	185	-0.54%
2022/11/07	1	24.40	5	24.35	24.40	-4	186	-2.14%
2022/11/04	3	24.30	7	24.07	24.05	-4	187	-2.13%
2022/11/03	1	23.95	0	0.00	23.95	1	187	0.53%
2022/11/02	11	23.95	0	0.00	23.95	11	187	5.85%
2022/11/01	6	23.55	0	0.00	23.55	6	189	3.17%
2022/10/31	1	23.40	0	0.00	23.30	1	190	0.52%
2022/10/28	0	0.00	2	23.25	23.20	-2	197	-1.01%
2022/10/27	11	23.59	4	23.59	23.65	7	207	3.37%
2022/10/26	1	23.40	0	0.00	23.10	1	211	0.47%
2022/10/25	0	0.00	3	23.45	23.45	-3	215	-1.40%
2022/10/24	14	23.59	9	23.49	23.50	5	216	2.31%
2022/10/20	0	0.00	7	23.09	23.10	-7	219	-3.19%
2022/10/19	1	23.55	0	0.00	23.55	1	222	0.45%
2022/10/18	12	23.23	4	23.31	23.45	8	224	3.56%
2022/10/17	0	0.00	5	22.98	23.15	-5	226	-2.21%
2022/10/14	13	23.27	2	23.30	23.25	11	228	4.82%
2022/10/13	8	22.71	3	22.83	22.40	5	233	2.15%
2022/10/12	4	23.68	4	23.63	23.80	0	227	0.00%
2022/10/11	6	24.30	6	24.15	23.55	0	230	0.00%
2022/10/07	19	25.32	0	0.00	25.20	19	222	8.55%
2022/10/06	6	25.23	6	25.20	25.05	0	225	0.00%
2022/10/05	12	25.29	1	25.15	25.30	11	234	4.70%
2022/10/04	5	24.94	0	0.00	24.85	5	248	2.01%
2022/10/03	11	24.55	3	24.47	24.50	8	251	3.18%
2022/09/30	11	24.33	2	23.75	24.65	9	259	3.47%
2022/09/29	4	24.48	0	0.00	24.25	4	265	1.51%
2022/09/28	18	24.25	14	24.64	23.80	4	272	1.47%
2022/09/27	9	25.23	2	25.10	25.20	7	274	2.55%
2022/09/26	20	25.99	24	26.14	25.20	-4	286	-1.40%
2022/09/23	18	27.22	9	27.60	27.00	9	309	2.91%
2022/09/22	1	27.05	5	27.27	27.40	-4	362	-1.10%
2022/09/21	1	27.50	28	27.55	27.50	-27	368	-7.33%
2022/09/20	10	27.78	11	27.83	27.70	-1	381	-0.26%
2022/09/19	2	27.93	8	27.89	27.90	-6	385	-1.56%
2022/09/16	5	28.12	1	28.00	28.20	4	395	1.01%
2022/09/15	1	28.25	0	0.00	28.35	1	398	0.25%
2022/09/14	15	28.20	6	28.03	28.35	9	402	2.23%
2022/09/13	1	28.10	8	28.11	28.15	-7	405	-1.73%
2022/09/12	2	27.95	0	0.00	28.05	2	412	0.48%
2022/09/08	1	27.80	13	27.72	27.80	-12	420	-2.85%
2022/09/07	3	27.45	6	27.53	27.50	-3	423	-0.71%
2022/09/06	1	27.80	3	27.97	27.75	-2	432	-0.46%
2022/09/05	2	28.05	1	28.05	28.05	1	435	0.23%
2022/09/01	1	28.60	1	28.40	28.30	0	444	0.00%
2022/08/30	1	28.40	4	28.38	28.50	-3	459	-0.65%
2022/08/29	0	0.00	5	28.07	28.15	-5	462	-1.08%
2022/08/26	0	0.00	1	28.70	28.80	-1	467	-0.21%
2022/08/25	38	28.55	0	0.00	28.75	38	471	8.05%
2022/08/24	18	28.01	0	0.00	28.00	18	481	3.74%
2022/08/23	4	28.16	1	28.25	28.10	3	485	0.62%
2022/08/22	5	28.67	2	28.63	28.60	3	493	0.61%
2022/08/19	2	28.50	2	28.35	28.70	0	497	0.00%
2022/08/18	11	28.32	0	0.00	28.35	11	498	2.21%
2022/08/17	12	28.38	15	28.33	28.40	-3	500	-0.60%
2022/08/16	0	0.00	10	28.22	28.30	-10	507	-1.97%
2022/08/15	0	0.00	4	27.90	28.05	-4	513	-0.78%
2022/08/12	0	0.00	4	27.63	27.70	-4	515	-0.78%
2022/08/11	1	27.60	17	27.50	27.40	-16	521	-3.07%
2022/08/10	0	0.00	19	27.25	27.35	-19	534	-3.55%
2022/08/09	0	0.00	3	27.17	27.25	-3	549	-0.55%
2022/08/08	0	0.00	20	27.05	27.10	-20	562	-3.56%
2022/08/04	2	26.90	59	26.70	26.70	-57	590	-9.66%
2022/08/03	0	0.00	42	28.64	28.45	-42	597	-7.03%
2022/08/02	2	29.05	10	28.96	28.90	-8	604	-1.32%
2022/08/01	56	29.25	12	29.20	29.30	44	642	6.85%
2022/07/29	23	29.13	7	29.09	29.15	16	661	2.42%
2022/07/28	0	0.00	7	29.05	28.90	-7	697	-1.00%
2022/07/27	7	28.91	1	28.85	29.05	6	734	0.82%
2022/07/26	0	0.00	18	28.94	28.85	-18	803	-2.24%
2022/07/25	12	29.37	3	29.30	29.35	9	940	0.96%
2022/07/22	4	29.25	4	29.20	29.10	0	1,104	0.00%
2022/07/21	1	29.25	11	29.01	29.15	-10	1,383	-0.72%
2022/07/20	0	0.00	66.3	28.87	28.60	-66.3	1,443	-4.59%
2022/07/19	4	28.75	1	28.85	28.80	3	1,448	0.21%
2022/07/18	20	28.38	21	28.26	28.45	-1	1,458	-0.07%
2022/07/15	2	28.45	12	28.15	28.15	-10	1,481	-0.68%
2022/07/14	18	28.26	1	28.40	28.40	17	1,554	1.09%
2022/07/13	141.1	28.31	0	0.00	28.20	141.1	1,553	9.08%	大買/鉅額交易
2022/07/12	26	27.76	47	27.76	27.60	-21	1,576	-1.33%
2022/07/11	14	29.14	13	29.12	29.15	1	1,573	0.06%
2022/07/08	22	29.30	2	29.48	29.40	20	1,575	1.27%
2022/07/07	23.4	28.68	4	28.90	29.00	19.4	1,568	1.24%
2022/07/06	1	29.00	8	29.16	28.60	-7	1,564	-0.45%
2022/07/05	0	0.00	8	29.39	29.30	-8	1,561	-0.51%
2022/07/04	5	29.49	84	29.47	29.00	-79	1,553	-5.08%
2022/07/01	40	31.55	125	30.69	29.75	-85	1,546	-5.50%	大賣/
2022/06/30	31	31.91	106	31.74	31.50	-75	1,518	-4.94%	大賣/
2022/06/29	34.8	31.38	1	31.00	30.95	33.8	1,464	2.31%
2022/06/28	28	31.34	4	31.58	31.05	24	1,467	1.64%
2022/06/27	32	30.75	8	30.73	30.85	24	1,459	1.64%
2022/06/24	25	30.48	27	30.86	30.70	-2	1,456	-0.14%
2022/06/23	19	29.82	32	29.64	29.70	-13	1,447	-0.90%
2022/06/22	0	0.00	10	30.14	29.70	-10	1,449	-0.69%
2022/06/21	4	30.09	9	30.28	30.35	-5	1,460	-0.34%
2022/06/20	12	29.87	13	29.78	29.75	-1	1,460	-0.07%
2022/06/17	1	30.20	5	30.22	30.00	-4	1,456	-0.27%
2022/06/16	0	0.00	8	30.53	30.30	-8	1,452	-0.55%
2022/06/15	4	31.14	10	31.25	30.90	-6	1,451	-0.41%
2022/06/14	7	30.60	3	30.52	30.65	4	1,444	0.28%
2022/06/13	6	30.83	8	30.75	30.70	-2	1,442	-0.14%
2022/06/10	3	31.50	5	31.57	31.50	-2	1,442	-0.14%
2022/06/09	5	31.69	2	31.55	31.60	3	1,443	0.21%
2022/06/08	12	31.17	1	31.10	31.00	11	1,432	0.77%
2022/06/07	33	31.08	2	30.98	30.90	31	1,433	2.16%
2022/06/06	88	31.01	7	31.01	31.00	81	1,434	5.65%
2022/06/02	25	30.73	1	30.70	30.65	24	1,434	1.67%
2022/06/01	36	31.20	7	31.08	31.05	29	1,432	2.02%
2022/05/31	41	30.75	1	30.70	30.85	40	1,425	2.81%
2022/05/30	35	30.61	7	30.69	30.80	28	1,427	1.96%
2022/05/27	6	30.20	1	30.20	30.20	5	1,419	0.35%
2022/05/26	15	30.09	8	30.05	30.00	7	1,417	0.49%
2022/05/25	26	30.10	19.4	30.09	30.10	6.6	1,416	0.46%
2022/05/24	9	30.12	11	30.04	29.90	-2	1,418	-0.14%
2022/05/23	11	30.03	4	30.13	30.00	7	1,409	0.50%
2022/05/20	11	30.25	11	30.14	30.00	0	1,411	0.00%
2022/05/19	9	29.83	5	29.78	29.90	4	1,409	0.28%
2022/05/18	42.4	30.07	35	29.95	30.15	7.4	1,403	0.53%
2022/05/17	2	29.50	24	29.53	29.50	-22	1,393	-1.58%
2022/05/16	14	29.55	33	29.75	29.55	-19	1,383	-1.37%
2022/05/13	11	30.09	20	29.99	29.90	-9	1,376	-0.65%
2022/05/12	5	30.09	18	29.95	29.80	-13	1,364	-0.95%
2022/05/11	4	30.34	24	30.40	30.10	-20	1,360	-1.47%
2022/05/10	13	30.02	25	30.33	30.65	-12	1,350	-0.89%
2022/05/09	64	30.37	7	30.96	30.05	57	1,340	4.25%
2022/05/06	5	32.50	19	32.43	32.15	-14	1,303	-1.07%
2022/05/05	5	33.67	18	33.98	33.50	-13	1,289	-1.01%
2022/05/04	19	33.34	43	33.56	33.75	-24	1,256	-1.91%
2022/05/03	23	33.81	37	33.88	33.55	-14	1,231	-1.14%
2022/04/29	36	34.48	2	34.48	34.60	34	1,169	2.91%
2022/04/28	2	34.95	46	34.25	34.50	-44	1,045	-4.21%
2022/04/27	52	33.41	19	33.05	34.70	33	886	3.72%
2022/04/26	4	31.54	6	32.32	33.80	-2	630	-0.32%
2022/04/25	1	31.00	5	30.90	30.75	-4	577	-0.69%
2022/04/22	3	32.22	5	32.04	31.85	-2	572	-0.35%
2022/04/21	3	33.50	15	33.03	32.35	-12	574	-2.09%
2022/04/20	1	31.70	17	32.49	33.00	-16	562	-2.85%
2022/04/19	3	31.30	19	31.29	31.25	-16	498	-3.21%
2022/04/18	3	31.13	27	31.45	31.30	-24	529	-4.53%
2022/04/15	1	30.60	4	30.14	30.55	-3	537	-0.56%
2022/04/14	1	30.00	6	30.01	30.00	-5	619	-0.81%
2022/04/13	6	30.05	0	0.00	30.00	6	642	0.93%
2022/04/12	0	0.00	21	29.90	29.95	-21	660	-3.18%
2022/04/11	0	0.00	29	30.00	29.95	-29	665	-4.36%
2022/04/08	0	0.00	9	30.23	30.35	-9	664	-1.35%
2022/04/07	0	0.00	13	30.22	30.00	-13	672	-1.93%
2022/04/06	0	0.00	8	30.52	30.50	-8	669	-1.19%
2022/04/01	0	0.00	5	30.60	30.65	-5	675	-0.74%
2022/03/30	0	0.00	9	30.91	30.80	-9	673	-1.34%
2022/03/29	0	0.00	6	30.91	30.85	-6	674	-0.89%
2022/03/28	1	30.85	4	30.95	31.00	-3	675	-0.44%
2022/03/25	2	31.90	3	31.60	31.40	-1	681	-0.15%
2022/03/24	55	31.89	2	32.03	31.85	53	693	7.64%
2022/03/23	1	31.00	2	31.05	31.00	-1	687	-0.15%
2022/03/21	15	31.39	0	0.00	31.15	15	692	2.17%
2022/03/18	8	30.95	0	0.00	30.95	8	710	1.13%
2022/03/17	2	30.85	0	0.00	30.85	2	726	0.28%
2022/03/16	7	30.30	10	30.25	30.50	-3	754	-0.40%
2022/03/15	10	30.18	4	30.05	30.00	6	766	0.78%
2022/03/14	6	30.43	0	0.00	30.45	6	772	0.78%
2022/03/10	38	30.87	0	0.00	30.65	38	777	4.89%
2022/03/09	11	30.43	0	0.00	30.40	11	779	1.41%
2022/03/08	0	0.00	4	29.94	29.85	-4	787	-0.51%
2022/03/07	0	0.00	31	30.42	30.45	-31	790	-3.92%
2022/03/04	0	0.00	23	31.25	31.20	-23	790	-2.91%
2022/03/03	2	31.80	6	31.68	31.70	-4	794	-0.50%
2022/03/02	7	31.32	0	0.00	31.10	7	803	0.87%
2022/03/01	11	31.10	0	0.00	31.05	11	810	1.36%
2022/02/25	0	0.00	3	30.53	30.60	-3	814	-0.37%
2022/02/24	0	0.00	33	30.54	30.30	-33	825	-4.00%
2022/02/23	1	31.15	2	31.10	31.15	-1	830	-0.12%
2022/02/22	0	0.00	7	30.89	30.75	-7	851	-0.82%
2022/02/21	6	31.31	4	31.24	31.30	2	854	0.23%
2022/02/18	1	31.50	3	31.38	31.45	-2	859	-0.23%
2022/02/17	0	0.00	4	31.43	31.35	-4	883	-0.45%
2022/02/16	0	0.00	29	31.38	31.30	-29	941	-3.08%
2022/02/15	0	0.00	12	31.25	31.00	-12	959	-1.25%
2022/02/14	0	0.00	18	31.13	31.10	-18	1,001	-1.80%
2022/02/11	0	0.00	16	31.93	31.80	-16	1,017	-1.57%
2022/02/10	2	32.78	1	32.80	32.70	1	1,033	0.10%
2022/02/09	1	33.05	7	32.78	32.95	-6	1,046	-0.57%
2022/02/08	28	32.54	4	32.35	32.75	24	1,057	2.27%
2022/02/07	38	32.03	13	31.97	32.25	25	1,077	2.32%
2022/01/26	34	30.99	6	31.06	30.85	28	1,100	2.54%
2022/01/25	3	30.97	16	31.02	30.75	-13	1,132	-1.15%
2022/01/24	4	31.64	12	31.50	31.65	-8	1,172	-0.68%
2022/01/21	2	32.18	16	32.23	32.05	-14	1,177	-1.19%
2022/01/20	5	33.36	18	33.24	33.30	-13	1,188	-1.09%
2022/01/19	104	33.62	0	0.00	33.40	104	1,197	8.68%	大買/鉅額交易
2022/01/18	55	33.14	6	33.08	32.90	49	1,189	4.12%
2022/01/17	0	0.00	18	32.63	32.80	-18	1,194	-1.51%
2022/01/14	0	0.00	44	32.08	32.50	-44	1,212	-3.63%
2022/01/13	0	0.00	68	32.28	32.00	-68	1,217	-5.58%
2022/01/12	0	0.00	63	32.77	32.50	-63	1,238	-5.09%
2022/01/11	4	33.30	22	33.58	32.90	-18	1,242	-1.45%
2022/01/10	66	34.69	58	34.34	34.55	8	1,227	0.65%
2022/01/07	3	34.33	14	35.30	34.10	-11	1,236	-0.89%
2022/01/06	52	34.02	2	33.50	34.10	50	1,230	4.06%
2022/01/05	94	33.38	0	0.00	33.45	94	1,264	7.44%
2022/01/04	8	33.00	2	32.98	32.90	6	1,337	0.45%
2022/01/03	1	32.90	1	32.95	32.80	0	1,384	0.00%
2021/12/30	22	33.11	0	0.00	32.85	22	1,456	1.51%
2021/12/29	4	32.33	5	32.51	32.60	-1	1,651	-0.06%
2021/12/28	7	32.86	0	0.00	32.35	7	1,709	0.41%
2021/12/27	3	32.53	6	32.56	32.70	-3	1,788	-0.17%
2021/12/24	21	32.60	0	0.00	32.40	21	2,081	1.01%
2021/12/23	31	32.56	3	32.42	32.55	28	2,198	1.27%
2021/12/22	13	32.97	11	32.56	32.55	2	2,207	0.09%
2021/12/21	4	32.48	2	32.35	32.55	2	2,215	0.09%
2021/12/20	17	32.89	44	32.43	32.10	-27	2,225	-1.21%
2021/12/17	54	32.04	2	31.95	31.80	52	2,230	2.33%
2021/12/16	13	31.72	2	31.73	31.70	11	2,222	0.49%
2021/12/15	10	31.88	3	31.93	31.80	7	2,222	0.31%
2021/12/14	17	32.05	25	31.69	31.50	-8	2,221	-0.36%
2021/12/13	20	33.20	21	33.55	33.15	-1	2,200	-0.05%
2021/12/10	12	33.70	38	33.07	33.80	-26	2,185	-1.19%
2021/12/09	32	32.87	0	0.00	32.90	32	2,155	1.48%
2021/12/08	20	32.17	43	32.05	32.05	-23	2,141	-1.07%
2021/12/07	26	31.52	30	31.40	31.50	-4	2,133	-0.19%
2021/12/06	11	30.82	13	30.67	30.80	-2	2,131	-0.09%
2021/12/03	22	31.31	43	31.13	31.05	-21	2,133	-0.98%
2021/12/02	15	30.69	15	30.65	30.55	0	2,129	0.00%
2021/12/01	2	31.03	5	30.92	31.25	-3	2,124	-0.14%
2021/11/30	15	31.56	27	31.54	31.45	-12	2,119	-0.57%
2021/11/29	2	30.80	23	30.36	31.05	-21	2,120	-0.99%
2021/11/26	1	31.80	71	31.93	31.40	-70	2,124	-3.29%
2021/11/25	4	32.80	117	32.45	32.30	-113	2,113	-5.35%	大賣/鉅額交易
2021/11/24	4	32.43	37	32.41	32.60	-33	2,112	-1.56%
2021/11/23	1	32.70	100	32.55	32.35	-99	2,126	-4.66%
2021/11/22	23	32.61	0	0.00	33.15	23	2,121	1.08%
2021/11/19	0	0.00	36	32.97	32.70	-36	2,118	-1.70%
2021/11/18	0	0.00	92	33.45	33.40	-92	2,101	-4.38%
2021/11/17	2	33.40	52	33.23	33.35	-50	2,102	-2.38%
2021/11/16	18	33.92	38	33.98	33.40	-20	2,100	-0.95%
2021/11/15	9	35.52	240	35.07	34.30	-231	2,087	-11.07%	大賣/鉅額交易
2021/11/12	21	35.92	73	35.73	35.95	-52	2,038	-2.55%
2021/11/11	137	36.46	34	36.33	35.65	103	2,026	5.08%	大買/鉅額交易
2021/11/10	63	35.96	4	35.93	35.80	59	1,996	2.96%
2021/11/09	54	35.50	0	0.00	35.50	54	2,012	2.68%
2021/11/08	24	35.05	2	35.18	34.65	22	1,994	1.10%
2021/11/05	27	35.39	6	35.19	35.45	21	2,000	1.05%
2021/11/04	293	35.49	3	35.45	35.40	290	2,036	14.24%	大買/鉅額交易
2021/11/03	83	35.31	10	35.23	35.15	73	2,043	3.57%
2021/11/02	2	34.73	56	34.68	34.35	-54	2,023	-2.67%
2021/11/01	105	34.15	5	35.12	35.05	100	1,999	5.00%	大買/
2021/10/29	0	0.00	11	33.35	33.30	-11	1,967	-0.56%
2021/10/28	13	33.88	19	33.38	33.90	-6	1,972	-0.30%
2021/10/27	8	33.72	18	33.07	33.55	-10	1,962	-0.51%
2021/10/26	0	0.00	18	33.36	33.25	-18	1,966	-0.92%
2021/10/25	57	33.54	0	0.00	33.70	57	1,977	2.88%
2021/10/22	2	33.38	4	32.83	33.20	-2	2,010	-0.10%
2021/10/21	2	32.73	18	32.99	32.40	-16	2,042	-0.78%
2021/10/20	15	33.17	18	33.39	33.00	-3	2,093	-0.14%
2021/10/19	0	0.00	17	32.22	32.45	-17	2,089	-0.81%
2021/10/18	4	32.14	19	32.15	31.95	-15	2,122	-0.71%
2021/10/15	1	32.10	17	32.03	32.85	-16	2,170	-0.74%
2021/10/14	38	33.14	33	31.93	31.85	5	2,208	0.23%
2021/10/13	14	34.51	3	35.45	34.60	11	2,370	0.46%
2021/10/12	0	0.00	12	37.90	36.60	-12	2,446	-0.49%
2021/10/08	0	0.00	12	37.58	36.80	-12	2,405	-0.50%
2021/10/07	3	37.33	12	37.24	37.60	-9	2,469	-0.36%
2021/10/06	0	0.00	14	36.59	36.60	-14	2,448	-0.57%
2021/10/05	0	0.00	20	35.20	35.90	-20	2,331	-0.86%
2021/10/04	1	35.95	14	34.93	35.95	-13	2,321	-0.56%
2021/10/01	8	34.80	15	37.65	34.25	-7	2,272	-0.31%
2021/09/30	4	34.83	3	35.93	36.05	1	2,069	0.05%
2021/09/29	6	32.98	0	0.00	32.80	6	2,128	0.28%
2021/09/28	2	32.95	14	32.34	33.10	-12	2,339	-0.51%
2021/09/27	0	0.00	109	32.60	32.65	-109	2,479	-4.40%	大賣/鉅額交易
2021/09/24	16	30.96	25	32.21	32.45	-9	2,528	-0.36%
2021/09/23	4	30.36	11	30.20	30.20	-7	2,526	-0.28%
2021/09/22	0	0.00	23	29.97	29.90	-23	2,538	-0.91%
2021/09/17	0	0.00	31	30.38	30.35	-31	2,552	-1.21%
2021/09/16	0	0.00	13	30.48	30.50	-13	2,554	-0.51%
2021/09/15	0	0.00	27	30.38	30.60	-27	2,557	-1.06%
2021/09/14	0	0.00	5	30.83	30.90	-5	2,560	-0.20%
2021/09/13	7	30.96	19	30.74	30.80	-12	2,562	-0.47%
2021/09/10	15	30.60	13	30.55	30.60	2	2,567	0.08%
2021/09/09	26	30.48	2	30.30	30.30	24	2,566	0.94%
2021/09/08	2	29.90	11	29.90	29.80	-9	2,565	-0.35%
2021/09/07	10	30.60	0	0.00	30.40	10	2,563	0.39%
2021/09/06	5	30.76	57	31.08	30.75	-52	2,562	-2.03%
2021/09/03	4	31.95	7	31.86	31.65	-3	2,558	-0.12%
2021/09/02	2	32.43	23	31.99	31.75	-21	2,556	-0.82%
2021/09/01	113	32.67	4	32.54	32.40	109	2,556	4.26%	大買/鉅額交易
2021/08/31	6	31.63	24	31.69	32.00	-18	2,544	-0.71%
2021/08/30	4	31.83	17	31.90	31.85	-13	2,542	-0.51%
2021/08/27	5	32.45	12	32.18	32.20	-7	2,542	-0.28%
2021/08/26	2	31.35	21	31.26	31.50	-19	2,526	-0.75%
2021/08/25	146	31.53	0	0.00	31.35	146	2,526	5.78%	大買/鉅額交易
2021/08/24	6	30.90	4	30.68	30.75	2	2,527	0.08%
2021/08/23	69	30.82	5	31.07	31.15	64	2,530	2.53%
2021/08/20	28	30.00	23	29.91	29.70	5	2,525	0.20%
2021/08/19	7	30.28	53	30.43	30.00	-46	2,524	-1.82%
2021/08/18	77	30.93	5	30.66	31.30	72	2,517	2.86%
2021/08/17	33	30.47	0	0.00	30.10	33	2,511	1.31%
2021/08/16	52	30.69	8	31.18	30.75	44	2,509	1.75%
2021/08/13	24	31.54	3	32.02	31.25	21	2,498	0.84%
2021/08/12	2	33.40	7	33.60	33.50	-5	2,465	-0.20%
2021/08/11	15	34.14	9	33.69	33.60	6	2,467	0.24%
2021/08/10	41	33.89	41	34.58	33.60	0	2,460	0.00%
2021/08/09	20	36.47	22	36.23	36.30	-2	2,424	-0.08%
2021/08/06	16	35.77	0	0.00	35.65	16	2,408	0.66%
2021/08/05	21	36.00	74	36.04	35.75	-53	2,413	-2.20%
2021/08/04	48	36.82	20	36.69	36.75	28	2,432	1.15%
2021/08/03	9	36.90	3	36.72	36.60	6	2,429	0.25%
2021/08/02	36	36.70	16	36.27	36.60	20	2,420	0.83%
2021/07/30	0	0.00	2	36.65	36.00	-2	2,411	-0.08%
2021/07/28	7	36.57	17	37.15	36.70	-10	2,385	-0.42%
2021/07/27	1	37.80	34	38.38	37.60	-33	2,367	-1.39%
2021/07/26	29	37.93	0	0.00	38.95	29	2,342	1.24%
2021/07/23	2	37.23	8	37.00	36.75	-6	2,282	-0.26%
2021/07/21	0	0.00	26	37.93	36.15	-26	2,246	-1.16%
2021/07/20	4	38.85	57	38.94	38.10	-53	2,193	-2.42%
2021/07/19	38	40.35	103	41.08	40.35	-65	2,125	-3.06%	大賣/
2021/07/15	1	37.30	0	0.00	37.65	1	1,790	0.06%
2021/07/14	27	37.20	0	0.00	37.30	27	1,755	1.54%
2021/07/13	12	37.10	1	37.80	36.00	11	1,674	0.66%
2021/07/12	55	36.00	0	0.00	37.40	55	1,630	3.37%
2021/07/09	3	35.35	4	35.48	35.30	-1	1,556	-0.06%
2021/07/08	16	36.21	0	0.00	36.50	16	1,524	1.05%
2021/07/07	52	36.78	0	0.00	36.10	52	1,504	3.46%
2021/07/06	0	0.00	16	37.34	37.00	-16	1,432	-1.12%
2021/07/05	0	0.00	3	36.95	37.70	-3	1,287	-0.23%
2021/07/02	32	33.30	0	0.00	34.30	32	1,130	2.83%
2021/07/01	1	32.05	1	31.90	32.05	0	1,017	0.00%
2021/06/30	3	30.32	0	0.00	30.20	3	1,017	0.29%
2021/06/29	1	29.90	0	0.00	29.90	1	1,017	0.10%
2021/06/28	2	30.08	0	0.00	30.10	2	1,010	0.20%
2021/06/25	1	28.70	0	0.00	28.50	1	1,002	0.10%
2021/06/24	9	28.57	0	0.00	28.55	9	1,015	0.89%
2021/06/21	3	28.12	0	0.00	28.00	3	1,019	0.29%
2021/06/18	1	29.00	0	0.00	28.90	1	1,061	0.09%
2021/06/16	8	28.58	0	0.00	28.95	8	1,079	0.74%
2021/06/11	7	29.00	0	0.00	28.55	7	1,099	0.64%
2021/06/10	17	29.01	5	28.95	29.00	12	1,110	1.08%
2021/06/09	0	0.00	13	28.98	28.85	-13	1,132	-1.15%
2021/06/08	11	29.38	3	29.18	29.40	8	1,136	0.70%
2021/06/07	13	28.57	5	28.77	28.80	8	1,143	0.70%
2021/06/04	16	29.28	5	29.13	29.05	11	1,146	0.96%
2021/06/03	0	0.00	5	29.28	29.30	-5	1,143	-0.44%
2021/06/02	1	29.10	5	29.40	29.10	-4	1,147	-0.35%
2021/06/01	0	0.00	10	29.30	29.60	-10	1,151	-0.87%
2021/05/31	0	0.00	4	28.71	28.75	-4	1,149	-0.35%
2021/05/28	7	28.15	2	28.33	28.35	5	1,164	0.43%
2021/05/27	8	27.65	3	27.72	27.85	5	1,166	0.43%
2021/05/26	9	27.37	1	27.40	27.40	8	1,168	0.68%
2021/05/25	4	27.66	10	27.68	27.70	-6	1,178	-0.51%
2021/05/24	5	27.27	3	27.40	27.55	2	1,199	0.17%
2021/05/21	1	26.50	1	26.55	26.65	0	1,225	0.00%
2021/05/19	0	0.00	12	26.35	26.10	-12	1,302	-0.92%
2021/05/18	17	25.02	2	24.95	25.95	15	1,313	1.14%
2021/05/17	14	23.91	1	25.60	23.60	13	1,313	0.99%
2021/05/14	6	26.42	12	26.50	26.20	-6	1,306	-0.46%
2021/05/13	43	25.32	25	25.63	25.50	18	1,297	1.39%
2021/05/12	73	26.31	13	25.65	25.65	60	1,291	4.64%
2021/05/11	16	28.08	11	28.32	27.90	5	1,265	0.40%
2021/05/10	9	29.39	11	29.45	29.35	-2	1,257	-0.16%
2021/05/07	14	29.71	0	0.00	30.20	14	1,261	1.11%
2021/05/06	7	29.29	0	0.00	29.05	7	1,259	0.56%
2021/05/05	7	29.37	52	29.19	29.00	-45	1,256	-3.58%
2021/05/04	22	28.23	3	28.12	29.30	19	1,256	1.51%
2021/05/03	23	30.26	0	0.00	29.90	23	1,251	1.84%
2021/04/29	7	32.18	0	0.00	31.70	7	1,261	0.56%
2021/04/28	3	32.07	0	0.00	32.00	3	1,273	0.24%
2021/04/27	0	0.00	6	32.70	32.55	-6	1,292	-0.46%
2021/04/26	3	32.15	1	32.15	31.90	2	1,286	0.16%
2021/04/23	5	32.07	13	32.06	32.00	-8	1,297	-0.62%
2021/04/22	29	31.25	0	0.00	31.20	29	1,310	2.21%
2021/04/21	18	33.88	5	33.62	33.30	13	1,284	1.01%
2021/04/20	10	34.06	0	0.00	34.05	10	1,285	0.78%
2021/04/19	36	34.30	9	34.46	34.35	27	1,291	2.09%
2021/04/16	12	33.26	0	0.00	33.05	12	1,304	0.92%
2021/04/15	16	32.41	0	0.00	32.60	16	1,374	1.16%
2021/04/14	20	31.48	1	32.00	32.00	19	1,384	1.37%
2021/04/13	35	33.06	3	32.82	31.90	32	1,401	2.28%
2021/04/09	16	34.02	0	0.00	33.70	16	1,417	1.13%
2021/04/08	8	34.24	0	0.00	34.25	8	1,398	0.57%
2021/04/07	12	32.40	25	32.41	32.75	-13	1,343	-0.97%
2021/04/06	39	31.49	0	0.00	32.45	39	1,326	2.94%
2021/04/01	0	0.00	5	30.34	30.45	-5	1,284	-0.39%
2021/03/31	0	0.00	1	30.35	29.90	-1	1,275	-0.08%
2021/03/30	0	0.00	11	30.20	30.10	-11	1,288	-0.85%
2021/03/29	1	30.20	2	31.00	30.20	-1	1,337	-0.07%
2021/03/26	0	0.00	2	29.73	29.65	-2	1,344	-0.15%
2021/03/25	1	29.75	1	30.10	29.75	0	1,364	0.00%
2021/03/24	0	0.00	4	30.11	30.15	-4	1,369	-0.29%
2021/03/23	3	29.97	2	30.40	29.85	1	1,379	0.07%
2021/03/22	0	0.00	3	29.90	30.35	-3	1,351	-0.22%
2021/03/19	0	0.00	1	30.00	29.55	-1	1,352	-0.07%
2021/03/18	0	0.00	4	29.69	30.05	-4	1,366	-0.29%
2021/03/17	5	29.20	11	29.54	29.20	-6	1,389	-0.43%
2021/03/16	0	0.00	1	30.55	30.00	-1	1,404	-0.07%
2021/03/15	0	0.00	1	29.90	30.45	-1	1,425	-0.07%
2021/03/12	3	29.75	2	29.43	29.85	1	1,435	0.07%
2021/03/11	4	29.20	1	29.05	29.30	3	1,531	0.20%
2021/03/10	6	29.25	2	28.78	28.85	4	1,573	0.25%
2021/03/09	0	0.00	3	28.62	28.70	-3	1,606	-0.19%
2021/03/08	6	28.70	3	28.40	28.40	3	1,657	0.18%
2021/03/05	5	28.84	2	28.88	28.60	3	1,718	0.17%
2021/03/04	2	29.43	1	29.85	29.40	1	1,807	0.06%
2021/03/03	2	29.93	2	30.03	29.85	0	1,936	0.00%
2021/03/02	0	0.00	8	28.58	28.05	-8	2,161	-0.37%
2021/02/26	1	28.90	36	28.96	28.90	-35	2,191	-1.60%
2021/02/25	0	0.00	51	29.77	29.40	-51	2,228	-2.29%
2021/02/24	2	29.85	29	30.08	29.55	-27	2,259	-1.19%
2021/02/23	5	30.55	4	30.35	30.75	1	2,248	0.04%
2021/02/22	2	30.75	2	29.85	31.00	0	2,228	0.00%
2021/02/19	11	28.20	3	27.85	28.20	8	2,176	0.37%
2021/02/18	0	0.00	3	27.55	27.60	-3	2,165	-0.14%
2021/02/17	9	26.36	0	0.00	26.35	9	2,191	0.41%
2021/02/05	3	25.38	5	25.30	25.30	-2	2,195	-0.09%
2021/02/04	4	25.66	0	0.00	25.65	4	2,196	0.18%
2021/02/03	28	26.04	5	26.22	25.60	23	2,210	1.04%
2021/02/02	19	25.46	1	25.40	25.40	18	2,222	0.81%
2021/02/01	14	25.47	2	25.43	25.50	12	2,253	0.53%
2021/01/29	20	26.49	31	26.17	25.80	-11	2,261	-0.49%
2021/01/28	35	26.55	4	26.41	26.35	31	2,281	1.36%
2021/01/27	19	27.01	1	26.85	26.85	18	2,389	0.75%
2021/01/26	10	27.02	24	26.70	26.70	-14	2,439	-0.57%
2021/01/25	98	27.09	5	27.29	27.30	93	2,492	3.73%
2021/01/22	195	26.61	32	27.43	27.40	163	2,490	6.54%	大買/鉅額交易
2021/01/21	179	25.51	10	25.31	25.20	169	2,475	6.83%	大買/鉅額交易
2021/01/20	147	26.21	37	25.94	25.55	110	2,470	4.45%	大買/鉅額交易
2021/01/19	4	28.40	9	27.93	27.70	-5	2,442	-0.20%
2021/01/18	58	26.55	0	0.00	27.50	58	2,436	2.38%
2021/01/15	2	28.15	0	0.00	27.55	2	2,426	0.08%
2021/01/14	4	28.85	0	0.00	28.85	4	2,408	0.17%
2021/01/13	34	29.22	0	0.00	28.95	34	2,407	1.41%
2021/01/12	55	29.39	29	28.88	28.80	26	2,402	1.08%
2021/01/11	52	29.43	19	29.17	30.00	33	2,395	1.38%
2021/01/08	48	29.33	67	29.13	28.45	-19	2,367	-0.80%
2021/01/07	0	0.00	12	30.73	30.70	-12	2,318	-0.52%
2021/01/06	26	31.07	0	0.00	30.95	26	2,366	1.10%
2021/01/05	7	32.19	8	32.14	32.40	-1	2,349	-0.04%
2021/01/04	11	32.34	0	0.00	32.00	11	2,328	0.47%
2020/12/31	0	0.00	9	32.46	32.40	-9	2,334	-0.39%
2020/12/30	37	32.87	8	32.81	32.65	29	2,337	1.24%
2020/12/29	1	33.00	14	32.53	32.30	-13	2,362	-0.55%
2020/12/28	1	32.70	8	32.59	32.50	-7	2,354	-0.30%
2020/12/25	0	0.00	1	33.40	33.35	-1	2,359	-0.04%
2020/12/23	13	33.05	14	32.64	32.90	-1	2,381	-0.04%
2020/12/22	4	33.18	21	33.57	33.00	-17	2,409	-0.71%
2020/12/21	5	34.22	32	34.31	33.90	-27	2,441	-1.11%
2020/12/18	0	0.00	6	35.15	34.95	-6	2,451	-0.24%
2020/12/17	1	35.80	34	35.29	35.25	-33	2,516	-1.31%
2020/12/16	0	0.00	10	35.33	35.50	-10	2,547	-0.39%
2020/12/15	0	0.00	40	35.43	34.60	-40	2,757	-1.45%
2020/12/14	17	35.55	8	35.81	35.40	9	2,813	0.32%
2020/12/11	1	34.75	63	35.11	35.05	-62	2,871	-2.16%
2020/12/10	2	35.48	50	35.57	35.35	-48	2,969	-1.62%
2020/12/09	0	0.00	64	36.07	35.95	-64	2,975	-2.15%
2020/12/08	0	0.00	38	36.18	36.00	-38	3,031	-1.25%
2020/12/07	8	36.39	8	36.83	36.10	0	3,019	0.00%
2020/12/04	0	0.00	29	38.24	37.65	-29	2,939	-0.99%
2020/12/03	11	38.37	99	38.40	38.30	-88	2,936	-3.00%
2020/12/02	2	38.63	40	38.76	38.90	-38	2,950	-1.29%
2020/12/01	0	0.00	91	39.31	39.20	-91	2,947	-3.09%
2020/11/30	42	40.59	0	0.00	40.50	42	3,100	1.35%
2020/11/27	6	40.62	199	40.29	40.85	-193	3,052	-6.32%	大賣/鉅額交易
2020/11/26	14	40.87	25	40.34	41.50	-11	3,103	-0.35%
2020/11/25	15	37.98	5	38.54	37.80	10	3,009	0.33%
2020/11/24	0	0.00	16	38.07	37.70	-16	2,994	-0.53%
2020/11/19	12	37.50	0	0.00	37.60	12	3,044	0.39%
2020/11/18	11	37.53	0	0.00	37.10	11	3,109	0.35%
2020/11/17	5	37.83	0	0.00	37.50	5	3,159	0.16%
2020/11/16	2	38.33	19	38.70	37.50	-17	3,298	-0.52%
2020/11/13	0	0.00	7	37.94	37.90	-7	3,452	-0.20%
2020/11/11	22	37.87	0	0.00	37.70	22	3,927	0.56%
2020/11/10	135	37.96	1	38.10	37.40	134	3,928	3.41%	大買/鉅額交易
2020/11/09	72	38.01	0	0.00	37.95	72	3,939	1.83%
2020/11/06	51	37.54	3	37.35	37.15	48	3,927	1.22%
2020/11/05	28	37.26	9	37.16	37.10	19	3,945	0.48%
2020/11/04	2	37.58	206	36.57	36.90	-204	3,994	-5.11%	大賣/鉅額交易
2020/11/03	74	36.27	16	35.67	36.55	58	3,960	1.46%
2020/11/02	42	33.60	29	35.47	33.25	13	3,950	0.33%
2020/10/30	2	36.25	4	36.35	35.65	-2	3,919	-0.05%
2020/10/29	64	36.68	0	0.00	36.50	64	3,965	1.61%
2020/10/28	4	37.70	56	37.33	36.85	-52	3,995	-1.30%
2020/10/27	7	37.77	1	37.55	37.55	6	4,070	0.15%
2020/10/26	8	38.30	0	0.00	37.65	8	4,278	0.19%
2020/10/23	59	37.79	0	0.00	38.05	59	4,441	1.33%
2020/10/22	9	37.32	0	0.00	37.25	9	4,577	0.20%
2020/10/21	96	37.70	10	37.70	37.60	86	4,700	1.83%
2020/10/20	33	37.77	0	0.00	37.60	33	4,823	0.68%
2020/10/19	48	37.90	0	0.00	37.80	48	5,066	0.95%
2020/10/16	18	37.96	10	37.40	37.40	8	5,093	0.16%
2020/10/14	90	39.20	0	0.00	38.75	90	5,137	1.75%
2020/10/13	59	37.57	0	0.00	37.45	59	5,115	1.15%
2020/10/12	11	37.50	0	0.00	37.45	11	5,110	0.22%
2020/10/08	29	38.32	0	0.00	38.10	29	5,132	0.57%
2020/10/07	70	38.91	0	0.00	38.75	70	5,165	1.36%
2020/10/06	11	38.87	0	0.00	38.95	11	5,186	0.21%
2020/10/05	23	38.42	0	0.00	38.45	23	5,204	0.44%
2020/09/30	1	37.00	0	0.00	38.20	1	5,297	0.02%
2020/09/29	1	38.00	7	37.46	36.95	-6	5,336	-0.11%
2020/09/28	1	37.30	5	37.67	37.70	-4	5,474	-0.07%
2020/09/25	1	38.30	32	37.99	36.65	-31	5,515	-0.56%
2020/09/24	1	38.50	36	38.26	38.30	-35	5,500	-0.64%
2020/09/23	1	39.70	48	39.34	39.25	-47	5,547	-0.85%
2020/09/22	1	40.50	104	39.43	39.50	-103	5,622	-1.83%	大賣/鉅額交易
2020/09/21	0	0.00	32	40.41	40.60	-32	5,662	-0.57%
2020/09/18	1	43.10	179	42.60	40.60	-178	5,683	-3.13%	大賣/鉅額交易
2020/09/17	0	0.00	10	42.94	42.70	-10	5,573	-0.18%
2020/09/16	30	42.80	0	0.00	42.70	30	5,785	0.52%
2020/09/15	2	40.85	29	41.79	43.00	-27	5,909	-0.46%
2020/09/14	1	41.25	33	39.84	40.35	-32	5,897	-0.54%
2020/09/11	0	0.00	1	40.20	40.20	-1	6,271	-0.02%
2020/09/10	1	40.50	9	39.45	39.20	-8	6,199	-0.13%
2020/09/09	1	39.00	11	39.29	39.80	-10	6,209	-0.16%
2020/09/08	1	41.40	4	40.10	39.25	-3	6,219	-0.05%
2020/09/07	2	42.70	0	0.00	40.55	2	6,206	0.03%
2020/09/04	1	40.00	4	40.71	40.75	-3	6,227	-0.05%
2020/09/03	2	40.60	22	42.04	42.10	-20	6,257	-0.32%
2020/09/01	0	0.00	27	41.43	40.60	-27	6,034	-0.45%
2020/08/28	20	38.49	0	0.00	38.60	20	5,721	0.35%
2020/08/27	0	0.00	54	38.43	38.05	-54	5,703	-0.95%
2020/08/26	0	0.00	25	38.74	38.50	-25	5,669	-0.44%
2020/08/25	0	0.00	19	39.46	39.00	-19	5,633	-0.34%
2020/08/24	0	0.00	27	38.93	39.35	-27	5,554	-0.49%
2020/08/21	0	0.00	8	38.70	39.00	-8	5,478	-0.15%
2020/08/20	0	0.00	29	38.42	37.70	-29	5,429	-0.53%
2020/08/19	0	0.00	34	43.68	41.60	-34	5,286	-0.64%
2020/08/18	27	43.95	64	43.72	43.40	-37	5,090	-0.73%
2020/08/17	0	0.00	51	39.49	40.45	-51	4,703	-1.08%
2020/08/14	36	36.92	0	0.00	36.80	36	4,593	0.78%
2020/08/13	0	0.00	36	37.59	36.70	-36	4,576	-0.79%
2020/08/11	0	0.00	74	37.66	37.00	-74	4,526	-1.63%
2020/08/10	52	37.57	28	38.89	38.35	24	4,498	0.53%
2020/08/07	36	36.69	36	36.91	36.75	0	4,420	0.00%
2020/08/03	0	0.00	43	39.33	38.90	-43	4,252	-1.01%
2020/07/31	43	38.72	0	0.00	40.05	43	4,232	1.02%
2020/07/30	0	0.00	43	40.36	39.75	-43	4,141	-1.04%
2020/07/17	0	0.00	18	41.39	39.25	-18	2,985	-0.60%
2020/07/16	21	43.30	0	0.00	43.45	21	2,951	0.71%
2020/07/09	18	44.53	83	45.13	44.80	-65	2,771	-2.35%
2020/07/08	0	0.00	5	41.15	41.15	-5	2,671	-0.19%
2020/07/07	0	0.00	32	46.64	45.70	-32	2,606	-1.23%
2020/07/06	0	0.00	2	47.00	47.00	-2	2,468	-0.08%
2020/07/02	0	0.00	5	38.14	38.90	-5	2,342	-0.21%
2020/07/01	0	0.00	1	33.70	35.40	-1	2,240	-0.04%
2020/06/30	3	31.77	1	30.85	32.20	2	2,132	0.09%
2020/06/29	0	0.00	1	28.00	29.50	-1	2,021	-0.05%
2020/06/24	0	0.00	1	28.00	28.05	-1	1,953	-0.05%
2020/06/23	0	0.00	1	28.60	28.80	-1	1,837	-0.05%
2020/06/22	15	26.43	0	0.00	27.25	15	1,556	0.96%
2020/06/19	21	24.63	1	24.05	24.80	20	1,356	1.47%
2020/06/18	0	0.00	1	24.55	24.10	-1	1,240	-0.08%
2020/06/17	0	0.00	1	22.35	22.35	-1	832	-0.12%
2020/06/16	0	0.00	2	20.35	20.35	-2	827	-0.24%
2020/06/15	0	0.00	1	18.35	18.50	-1	826	-0.12%
2020/06/12	0	0.00	1	17.30	18.25	-1	803	-0.12%
2020/06/11	0	0.00	1	18.15	17.85	-1	781	-0.13%
2020/06/10	0	0.00	1	16.70	18.10	-1	713	-0.14%
2020/06/09	0	0.00	1	15.60	16.60	-1	655	-0.15%
2020/06/08	0	0.00	2	15.50	15.30	-2	630	-0.32%
2020/06/05	0	0.00	1	14.60	15.00	-1	622	-0.16%
2020/06/04	0	0.00	2	14.43	14.55	-2	605	-0.33%
2020/05/04	0	0.00	2	12.95	12.90	-2	488	-0.41%
2020/04/24	0	0.00	10	12.27	12.25	-10	503	-1.99%
2020/04/22	0	0.00	5	11.68	11.60	-5	494	-1.01%
2020/04/21	0	0.00	2	11.73	11.50	-2	493	-0.41%
2020/03/30	6	11.05	0	0.00	11.20	6	457	1.31%
2020/03/27	12	11.28	0	0.00	11.05	12	457	2.62%
2020/03/26	9	11.07	0	0.00	11.10	9	453	1.99%
2020/03/23	9.7	9.81	0	0.00	9.85	9.7	449	2.15%
2020/03/20	31	9.89	0	0.00	9.99	31	450	6.88%
2020/03/19	14	9.16	0	0.00	9.09	14	438	3.19%
2020/03/18	27	10.71	14	10.49	10.10	13	411	3.16%
2020/03/17	50	11.23	7	11.09	11.00	43	402	10.69%
2020/03/16	0	0.00	15	12.09	12.00	-15	390	-3.84%
2020/03/13	1	12.35	13	12.30	12.40	-12	386	-3.11%
2020/03/12	3	13.60	0	0.00	13.60	3	378	0.79%
2020/03/11	3	14.90	0	0.00	14.85	3	365	0.82%
2020/03/09	0	0.00	2	15.35	15.35	-2	359	-0.56%
2020/03/06	0	0.00	1	16.00	16.00	-1	353	-0.28%
2020/03/05	0	0.00	1	16.15	16.15	-1	352	-0.28%
2020/03/03	0	0.00	1	16.40	16.40	-1	354	-0.28%
2020/02/27	0	0.00	1	16.00	16.00	-1	348	-0.29%
2020/02/26	0	0.00	2	16.25	16.25	-2	342	-0.58%
2020/02/25	0	0.00	1	16.40	16.40	-1	341	-0.29%
2020/02/24	0	0.00	1	16.65	16.65	-1	335	-0.30%
2020/02/21	0	0.00	1	17.05	16.90	-1	334	-0.30%
2020/02/20	1	17.30	0	0.00	17.05	1	333	0.30%
2020/02/19	0	0.00	1	17.10	17.35	-1	331	-0.30%
2020/02/18	3	17.08	1	17.10	17.10	2	333	0.60%
2020/02/17	0	0.00	1	16.90	16.90	-1	334	-0.30%
2020/02/07	2	16.90	0	0.00	16.90	2	334	0.60%
2020/02/06	1	17.05	2	17.25	17.30	-1	334	-0.30%
2020/02/05	1	17.05	0	0.00	17.05	1	336	0.30%
2020/02/04	0	0.00	2	17.60	17.20	-2	336	-0.59%
2020/02/03	1	16.80	0	0.00	16.80	1	333	0.30%
2020/01/31	0	0.00	3	17.73	17.50	-3	327	-0.92%
2020/01/30	2	17.75	19	17.88	17.70	-17	326	-5.20%
2020/01/15	0	0.00	1	19.90	19.90	-1	341	-0.29%
2020/01/14	0	0.00	1	19.95	19.95	-1	413	-0.24%
2020/01/13	0	0.00	2	19.85	19.85	-2	412	-0.48%
2020/01/10	10	19.89	2	19.85	19.85	8	413	1.94%
2020/01/09	0	0.00	1	20.00	20.00	-1	410	-0.24%
2020/01/08	0	0.00	1	19.95	19.95	-1	415	-0.24%
2020/01/07	0	0.00	3	20.07	20.05	-3	417	-0.72%
2020/01/06	14	20.07	0	0.00	20.05	14	427	3.28%
2020/01/03	2	20.50	1	20.95	20.50	1	431	0.23%
2020/01/02	5	20.83	0	0.00	20.85	5	455	1.10%
2019/12/31	2	20.60	0	0.00	20.60	2	439	0.45%
2019/12/30	1	20.80	0	0.00	20.80	1	438	0.23%
2019/12/27	3	20.85	0	0.00	20.85	3	437	0.69%
2019/12/26	0	0.00	1	20.60	20.60	-1	419	-0.24%
2019/12/25	1	20.85	0	0.00	20.80	1	419	0.24%
2019/12/24	6	20.68	7	20.70	20.70	-1	421	-0.24%
2019/12/23	1.4	20.70	0	0.00	20.70	1.4	422	0.32%
2019/12/20	0	0.00	6	20.85	20.90	-6	424	-1.41%
2019/12/18	20	20.81	3	20.75	20.75	17	451	3.77%
2019/12/17	12	20.74	0	0.00	20.70	12	445	2.69%
2019/12/16	7	20.74	1	20.50	20.70	6	442	1.36%
2019/12/13	5	20.56	0	0.00	20.50	5	444	1.12%
2019/12/12	8	20.63	0	0.00	20.55	8	441	1.81%
2019/12/11	6	20.68	0	0.00	20.60	6	439	1.37%
2019/12/10	1	20.80	0	0.00	20.55	1	437	0.23%
2019/12/09	1	20.20	0	0.00	20.80	1	435	0.23%
2019/12/06	0	0.00	1	20.20	20.10	-1	419	-0.24%
2019/12/05	0	0.00	1	20.15	20.10	-1	420	-0.24%
2019/12/03	0	0.00	6	20.05	20.15	-6	431	-1.39%
2019/12/02	1	20.20	5	20.15	20.15	-4	432	-0.93%
2019/11/29	1	20.30	3	20.15	20.20	-2	434	-0.46%
2019/11/28	0	0.00	3	20.20	20.20	-3	434	-0.69%
2019/11/27	0	0.00	5	20.15	20.20	-5	435	-1.15%
2019/11/26	0	0.00	5	20.15	20.15	-5	434	-1.15%
2019/11/22	0	0.00	6	20.32	20.10	-6	436	-1.37%
2019/11/19	1	20.20	4	20.28	20.25	-3	437	-0.69%
2019/11/15	0	0.00	5	20.22	20.20	-5	451	-1.11%
2019/11/14	0	0.00	10	20.50	20.20	-10	448	-2.23%
2019/11/13	2	20.48	10	20.61	20.50	-8	454	-1.76%
2019/11/12	3	20.78	1	20.75	20.75	2	463	0.43%
2019/11/11	3	20.78	3	20.75	20.70	0	466	0.00%
2019/11/07	1	20.90	6	21.10	20.90	-5	465	-1.07%
2019/11/06	0	0.00	8	21.08	21.05	-8	461	-1.72%
2019/11/05	0	0.00	6	21.14	21.25	-6	464	-1.29%
2019/11/04	0	0.00	2	21.35	21.20	-2	466	-0.43%
2019/11/01	1	21.15	7	21.30	21.30	-6	471	-1.27%
2019/10/31	1	21.15	6	21.31	21.15	-5	489	-1.02%
2019/10/30	11	21.41	0	0.00	21.35	11	492	2.23%
2019/10/29	0	0.00	4	21.40	21.35	-4	495	-0.81%
2019/10/28	7	21.57	0	0.00	21.50	7	505	1.39%
2019/10/25	9	21.72	13	21.65	21.55	-4	510	-0.78%
2019/10/24	18	21.71	1	21.60	21.60	17	507	3.35%
2019/10/23	13	21.90	8	21.90	21.90	5	507	0.99%
2019/10/22	17	21.99	0	0.00	22.20	17	494	3.44%
2019/10/21	1	20.70	0	0.00	20.55	1	428	0.23%
2019/10/17	8	20.83	1	20.80	20.80	7	433	1.61%
2019/10/14	1	21.30	1	21.30	20.90	0	454	0.00%
2019/10/09	0	0.00	1	20.75	20.70	-1	444	-0.23%
2019/10/08	0	0.00	15	20.57	20.80	-15	435	-3.44%
2019/10/07	0	0.00	12	19.85	19.75	-12	409	-2.93%
2019/10/04	1	19.85	1	19.90	19.90	0	414	0.00%
2019/10/03	0	0.00	9	19.89	19.85	-9	416	-2.16%
2019/10/02	1	20.00	5	19.96	20.00	-4	417	-0.96%
2019/10/01	1	20.05	8	20.03	20.10	-7	422	-1.66%
2019/09/27	0	0.00	1	20.20	20.15	-1	426	-0.23%
2019/09/26	1	20.50	0	0.00	20.45	1	428	0.23%
2019/09/25	1	20.45	0	0.00	20.45	1	427	0.23%
2019/09/24	5	20.60	0	0.00	20.60	5	430	1.16%
2019/09/23	0	0.00	7	20.94	20.80	-7	421	-1.66%
2019/09/20	0	0.00	8	20.59	20.60	-8	404	-1.98%
2019/09/19	0	0.00	12	20.50	20.50	-12	403	-2.97%
2019/09/18	0	0.00	1	20.65	20.55	-1	404	-0.25%
2019/09/17	1	20.10	18.1	20.05	20.15	-17.1	401	-4.26%
2019/09/11	0	0.00	24	20.17	20.15	-24	423	-5.67%
2019/09/10	0	0.00	9	20.20	20.15	-9	423	-2.13%
2019/09/09	2	20.35	2	20.20	20.20	0	423	0.00%
2019/09/04	1	20.25	0	0.00	20.40	1	416	0.24%
2019/09/03	0	0.00	1	20.45	20.25	-1	415	-0.24%
2019/08/30	1	20.30	0	0.00	20.30	1	413	0.24%
2019/08/29	1	20.00	2	20.25	20.30	-1	412	-0.24%
2019/08/28	0	0.00	1	20.10	20.00	-1	416	-0.24%
2019/08/27	0	0.00	16	19.93	19.95	-16	418	-3.82%
2019/08/26	0	0.00	5	19.85	19.85	-5	420	-1.19%
2019/08/23	0	0.00	1	20.10	20.10	-1	418	-0.24%
2019/08/22	0	0.00	3	20.22	20.20	-3	419	-0.72%
2019/08/21	1	19.95	0	0.00	20.20	1	418	0.24%
2019/08/20	0	0.00	4	20.10	19.95	-4	408	-0.98%
2019/08/19	1	20.15	0	0.00	20.10	1	412	0.24%
2019/08/16	0	0.00	29	19.89	20.05	-29	417	-6.94%
2019/08/15	0	0.00	18	19.95	19.85	-18	412	-4.37%
2019/08/14	6	20.52	9	20.50	20.50	-3	404	-0.74%
2019/08/13	0	0.00	5	20.44	20.35	-5	408	-1.23%
2019/08/12	10	20.67	0	0.00	20.80	10	418	2.39%
2019/08/08	1	20.65	2	20.75	20.70	-1	431	-0.23%
2019/08/07	16	20.60	11	21.09	20.60	5	435	1.15%
2019/08/06	0	0.00	5	20.36	20.70	-5	439	-1.14%
2019/08/05	0	0.00	1	21.10	20.65	-1	463	-0.22%
2019/08/02	0	0.00	3	23.97	23.80	-3	462	-0.65%
2019/08/01	4	24.30	0	0.00	24.15	4	451	0.89%
2019/07/30	0	0.00	1	25.10	24.55	-1	443	-0.23%
2019/07/29	7	24.85	0	0.00	24.95	7	434	1.61%
2019/07/26	5	24.60	0	0.00	24.65	5	428	1.17%
2019/07/25	12	24.47	0	0.00	24.60	12	432	2.78%
2019/07/24	10	24.45	0	0.00	24.45	10	434	2.30%
2019/07/23	16	24.26	0	0.00	24.20	16	435	3.67%
2019/07/22	7	24.25	2	24.20	24.15	5	444	1.12%
2019/07/19	0	0.00	3	24.27	24.25	-3	455	-0.66%
2019/07/18	26	24.31	3	24.18	24.20	23	459	5.01%
2019/07/17	18	23.93	2	23.93	24.00	16	454	3.52%
2019/07/16	18	23.68	3	23.72	23.75	15	462	3.24%
2019/07/15	11	23.00	4	22.96	23.05	7	463	1.51%
2019/07/12	12	22.94	0	0.00	22.85	12	472	2.54%
2019/07/11	7	22.92	0	0.00	22.85	7	486	1.44%
2019/07/10	9	22.95	2	22.95	22.90	7	492	1.42%
2019/07/09	1	23.10	2	22.95	22.95	-1	495	-0.20%
2019/07/08	4	23.06	0	0.00	23.00	4	507	0.79%
2019/07/05	9	22.97	3	22.88	23.00	6	551	1.09%
2019/07/04	15	22.66	0	0.00	22.65	15	570	2.63%
2019/07/03	5	22.45	0	0.00	22.40	5	584	0.86%
2019/07/02	3	22.10	2	22.10	22.15	1	599	0.17%
2019/07/01	21	22.08	0	0.00	22.05	21	635	3.31%
2019/06/28	1	21.95	0	0.00	21.95	1	665	0.15%
2019/06/27	8	21.96	3	22.00	22.05	5	715	0.70%
2019/06/26	0	0.00	2	21.90	21.85	-2	745	-0.27%
2019/06/25	0	0.00	3	21.90	21.90	-3	753	-0.40%
2019/06/24	0	0.00	3	22.00	22.00	-3	768	-0.39%
2019/06/21	0	0.00	3	22.00	21.85	-3	795	-0.38%
2019/06/20	0	0.00	41	21.93	22.05	-41	803	-5.10%
2019/06/19	0	0.00	8	21.25	21.30	-8	816	-0.98%
2019/06/18	0	0.00	5	21.09	21.05	-5	829	-0.60%
2019/06/17	0	0.00	6	21.08	21.05	-6	856	-0.70%
2019/06/14	0	0.00	3	21.13	21.10	-3	871	-0.34%
2019/06/13	0	0.00	4	21.06	21.10	-4	896	-0.45%
2019/06/12	0	0.00	1	21.20	21.20	-1	930	-0.11%
2019/06/11	3	20.92	0	0.00	20.90	3	978	0.31%
2019/06/10	1	20.80	5	20.89	20.80	-4	1,060	-0.38%
2019/06/06	0	0.00	6	20.76	20.70	-6	1,230	-0.49%
2019/06/05	2	20.95	3	20.97	20.95	-1	1,356	-0.07%
2019/06/04	1	20.95	8	21.11	20.95	-7	1,402	-0.50%
2019/06/03	1	21.10	15	21.22	21.10	-14	1,608	-0.87%
2019/05/31	0	0.00	6	21.50	21.50	-6	1,760	-0.34%
2019/05/30	3	21.42	27	21.44	21.40	-24	1,791	-1.34%
2019/05/28	0	0.00	5	21.25	21.25	-5	1,805	-0.28%
2019/05/27	0	0.00	2	21.20	21.20	-2	1,813	-0.11%
2019/05/24	9	20.55	2	20.50	20.65	7	1,814	0.39%
2019/05/23	0	0.00	3	20.70	20.45	-3	1,820	-0.16%
2019/05/22	0	0.00	1	21.00	21.00	-1	1,844	-0.05%
2019/05/21	0	0.00	4	20.89	21.00	-4	1,850	-0.22%
2019/05/20	0	0.00	2	21.05	20.85	-2	1,848	-0.11%
2019/05/17	10	21.35	10	21.23	21.25	0	1,850	0.00%
2019/05/16	5	21.98	14	21.72	21.65	-9	1,842	-0.49%
2019/05/15	2	22.40	3	22.47	22.50	-1	1,845	-0.05%
2019/05/14	4	22.01	0	0.00	22.00	4	1,847	0.22%
2019/05/13	8	22.19	0	0.00	22.15	8	1,840	0.43%
2019/05/10	0	0.00	6	23.93	23.95	-6	1,811	-0.33%
2019/05/07	0	0.00	10	24.89	24.85	-10	1,797	-0.56%
2019/05/03	0	0.00	1	25.20	25.20	-1	1,788	-0.06%
2019/04/30	0	0.00	5	24.39	24.35	-5	1,776	-0.28%
2019/04/29	0	0.00	12	24.71	24.60	-12	1,770	-0.68%
2019/04/26	0	0.00	1	25.20	25.00	-1	1,765	-0.06%
2019/04/24	0	0.00	2	25.35	25.20	-2	1,739	-0.11%
2019/04/23	0	0.00	3	25.28	25.25	-3	1,732	-0.17%
2019/04/19	0	0.00	2	25.03	24.70	-2	1,711	-0.12%
2019/04/17	0	0.00	24	25.22	25.10	-24	1,688	-1.42%
2019/04/16	4	24.75	0	0.00	25.00	4	1,672	0.24%
2019/04/15	1	24.85	0	0.00	24.90	1	1,665	0.06%
2019/04/12	10	24.60	8	24.88	24.60	2	1,655	0.12%
2019/04/11	0	0.00	15	25.42	25.10	-15	1,640	-0.91%
2019/04/10	1	25.00	4	25.85	25.85	-3	1,608	-0.19%
2019/04/09	1	25.25	11	25.00	24.90	-10	1,586	-0.63%
2019/04/03	13	25.30	38	25.43	25.25	-25	1,550	-1.61%
2019/04/02	0	0.00	15	25.15	25.05	-15	1,515	-0.99%
2019/04/01	2	25.85	28	26.22	25.85	-26	1,481	-1.76%
2019/03/29	5	25.40	1	25.30	25.60	4	1,452	0.28%
2019/03/28	3	24.77	0	0.00	24.55	3	1,424	0.21%
2019/03/27	0	0.00	16	25.00	24.75	-16	1,423	-1.12%
2019/03/26	11	24.36	31	24.73	25.00	-20	1,409	-1.42%
2019/03/25	3	23.80	1	23.90	23.85	2	1,380	0.14%
2019/03/22	15	24.83	16	24.80	24.50	-1	1,368	-0.07%
2019/03/21	6	25.23	10	25.28	25.15	-4	1,346	-0.30%
2019/03/20	2	25.40	5	25.60	25.20	-3	1,332	-0.23%
2019/03/19	5	25.00	3	25.40	25.40	2	1,309	0.15%
2019/03/18	15	25.20	19	25.17	25.10	-4	1,295	-0.31%
2019/03/15	15	24.97	11	25.08	24.80	4	1,274	0.31%
2019/03/14	9	25.86	40	26.00	25.35	-31	1,242	-2.50%
2019/03/13	2	26.00	36	26.45	26.25	-34	1,203	-2.83%
2019/03/12	0	0.00	5	26.70	26.10	-5	1,130	-0.44%
2019/03/11	1	24.00	5	25.42	26.40	-4	971	-0.41%
2019/03/08	0	0.00	7	24.01	24.00	-7	897	-0.78%
2019/03/07	0	0.00	8	24.25	24.45	-8	906	-0.88%
2019/03/06	0	0.00	1	23.40	23.40	-1	735	-0.14%
2019/03/05	0	0.00	12	22.00	22.00	-12	586	-2.05%
2019/03/04	2	20.73	0	0.00	20.55	2	555	0.36%
2019/02/26	5	21.20	0	0.00	21.20	5	542	0.92%
2019/02/21	20	21.46	0	0.00	21.45	20	531	3.76%
2019/02/20	2	20.35	0	0.00	20.40	2	500	0.40%
2019/02/19	2	20.28	0	0.00	20.20	2	498	0.40%
2019/02/18	0	0.00	1	20.35	20.35	-1	509	-0.20%
2019/02/15	1	20.05	1	20.30	20.00	0	504	0.00%
2019/02/14	1	20.05	0	0.00	20.20	1	500	0.20%
2019/02/13	1	19.60	1	19.20	19.60	0	482	0.00%
2019/02/12	1	19.10	0	0.00	19.10	1	475	0.21%
2019/02/11	0	0.00	2	19.05	19.05	-2	478	-0.42%
2019/01/30	1	18.95	18	19.01	18.95	-17	478	-3.55%
2019/01/29	1	19.05	24	18.98	19.05	-23	475	-4.84%
2019/01/28	2	19.15	7	19.20	19.15	-5	474	-1.05%
2019/01/25	0	0.00	27	19.16	19.15	-27	486	-5.55%
2019/01/24	1	19.20	19	19.21	19.25	-18	493	-3.65%
2019/01/23	0	0.00	11	19.14	19.15	-11	501	-2.19%
2019/01/22	0	0.00	9	19.34	19.25	-9	505	-1.78%
2019/01/21	0	0.00	1	19.35	19.35	-1	520	-0.19%
2019/01/18	1	19.35	22	19.42	19.35	-21	526	-3.99%
2019/01/17	0	0.00	17	19.00	19.25	-17	530	-3.21%
2019/01/16	0	0.00	7	18.83	18.85	-7	538	-1.30%
2019/01/15	0	0.00	2	18.90	18.90	-2	555	-0.36%
2019/01/14	0	0.00	1	18.75	18.75	-1	568	-0.18%
2019/01/11	0	0.00	9	18.97	18.90	-9	590	-1.52%
2019/01/10	0	0.00	2	18.90	18.90	-2	593	-0.34%
2019/01/09	1	18.95	0	0.00	19.05	1	596	0.17%
2019/01/07	0	0.00	2	18.95	18.95	-2	606	-0.33%
2019/01/02	3	19.30	0	0.00	19.30	3	658	0.46%
2018/12/28	1	19.10	0	0.00	19.10	1	656	0.15%
2018/12/26	0	0.00	1	18.85	18.85	-1	717	-0.14%
2018/12/25	1	19.00	0	0.00	19.00	1	746	0.13%
2018/12/24	2	19.40	0	0.00	19.40	2	755	0.26%
2018/12/21	0	0.00	1	19.45	19.45	-1	756	-0.13%
2018/12/19	0	0.00	4	19.85	19.80	-4	767	-0.52%
2018/12/18	0	0.00	4	20.00	20.00	-4	776	-0.52%
2018/12/17	0	0.00	6	20.26	20.30	-6	787	-0.76%
2018/12/14	0	0.00	3	20.10	20.15	-3	795	-0.38%
2018/12/13	0	0.00	1	20.10	20.10	-1	806	-0.12%
2018/12/12	0	0.00	4	20.30	20.30	-4	817	-0.49%
2018/12/11	0	0.00	1	19.65	19.65	-1	824	-0.12%
2018/12/06	3	20.20	3	20.30	20.00	0	853	0.00%
2018/12/04	2	22.10	3	22.05	21.65	-1	857	-0.12%
2018/11/30	2	20.10	3	20.00	21.75	-1	798	-0.13%
2018/11/15	0	0.00	2	18.65	18.65	-2	792	-0.25%
2018/11/14	0	0.00	2	17.85	17.85	-2	785	-0.25%
2018/11/13	0	0.00	1	17.95	17.95	-1	801	-0.12%
2018/11/02	0	0.00	19	18.67	18.35	-19	972	-1.95%
2018/11/01	0	0.00	21	18.42	18.30	-21	978	-2.15%
2018/10/04	0	0.00	25	28.47	27.50	-25	1,229	-2.03%
2018/10/03	0	0.00	50	30.22	28.90	-50	1,215	-4.12%