榮科 (4989)-凱基-台北券商分點個股進出

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

榮科

(4989)

可現股當沖

股價
25.45
漲跌
▼0.45
漲幅
-1.74%
成交量
305張
產業
上市電子零組件類股
167人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

榮科 (4989)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	14	26.09	1	26.30	25.90	13	217	5.97%
2024/04/17	16	26.46	6	26.68	26.25	10	222	4.50%
2024/04/16	1	25.80	12	26.92	25.80	-11	222	-4.95%
2024/04/15	49	27.31	39	27.26	27.30	10	221	4.52%
2024/04/12	18	26.45	7	26.41	26.60	11	214	5.14%
2024/04/11	9	26.19	14	26.05	25.90	-5	225	-2.21%
2024/04/10	53	26.46	10	26.65	26.10	43	243	17.69%
2024/04/09	14	25.75	48	25.84	25.55	-34	233	-14.56%
2024/04/08	39	25.22	6	25.13	25.50	33	228	14.47%
2024/04/03	0	0.00	27	24.60	24.55	-27	224	-12.02%
2024/04/02	34	24.68	20.7	24.74	24.70	13.3	224	5.93%
2024/04/01	38	24.20	7	24.34	24.25	31	221	14.00%
2024/03/29	0	0.00	9	23.72	23.55	-9	218	-4.12%
2024/03/28	0	0.00	2	23.93	23.55	-2	218	-0.92%
2024/03/27	14	23.69	28	23.73	23.70	-14	216	-6.46%
2024/03/26	0	0.00	26	23.83	23.70	-26	216	-12.01%
2024/03/25	0	0.00	1	24.15	24.15	-1	215	-0.46%
2024/03/22	12	24.05	1	24.00	23.90	11	215	5.10%
2024/03/21	18	23.89	0	0.00	23.90	18	215	8.34%
2024/03/20	35	23.66	3	23.55	23.85	32	215	14.84%
2024/03/19	6	23.47	10	23.55	23.55	-4	214	-1.87%
2024/03/18	0	0.00	57	23.78	23.75	-57	215	-26.40%
2024/03/15	0	0.00	53.7	24.45	24.10	-53.7	213	-25.13%
2024/03/14	2	25.40	3	25.33	25.00	-1	208	-0.48%
2024/03/13	8	25.10	15	25.23	25.10	-7	208	-3.36%
2024/03/12	1	25.45	6	25.39	25.35	-5	209	-2.38%
2024/03/11	4	25.25	17	25.25	25.15	-13	210	-6.18%
2024/03/08	12	25.48	24	25.55	25.25	-12	209	-5.72%
2024/03/07	0	0.00	12	26.00	25.90	-12	211	-5.68%
2024/03/06	8	25.92	1	25.80	25.80	7	211	3.32%
2024/03/05	9	26.03	7	26.14	25.95	2	210	0.95%
2024/03/04	8	26.56	12	26.29	26.20	-4	210	-1.90%
2024/03/01	18	26.52	3	26.65	26.50	15	209	7.16%
2024/02/29	4	26.70	5	26.78	26.70	-1	207	-0.48%
2024/02/27	10	26.56	11	26.88	26.70	-1	208	-0.48%
2024/02/26	49	27.03	10	26.80	26.80	39	206	18.92%
2024/02/23	7	26.76	4	26.85	26.55	3	201	1.49%
2024/02/22	8	26.82	14	26.80	26.80	-6	201	-2.98%
2024/02/21	44	26.76	1	26.85	26.85	43	200	21.49%
2024/02/20	13	26.72	33	26.57	26.50	-20	196	-10.16%
2024/02/19	14	26.26	4	26.75	26.70	10	190	5.24%
2024/02/16	35	25.96	2	25.90	25.90	33	186	17.71%
2024/02/15	12	25.99	2	26.20	25.95	10	184	5.42%
2024/02/05	0	0.00	25	25.64	26.05	-25	186	-13.40%
2024/02/02	3	25.82	0	0.00	25.65	3	186	1.61%
2024/02/01	2	25.80	0	0.00	25.60	2	185	1.08%
2024/01/31	12	25.55	5	25.82	25.60	7	184	3.80%
2024/01/30	12	26.08	4	25.81	25.85	8	181	4.40%
2024/01/29	11	26.01	5	26.06	26.00	6	181	3.30%
2024/01/26	0	0.00	13	25.94	25.80	-13	181	-7.17%
2024/01/25	0	0.00	29	26.20	25.95	-29	181	-15.99%
2024/01/24	11	26.70	5	26.67	26.55	6	179	3.34%
2024/01/23	5	26.95	1	26.70	26.70	4	179	2.23%
2024/01/22	37	26.70	3	27.00	26.75	34	176	19.26%
2024/01/19	20	26.23	4	26.25	26.10	16	174	9.16%
2024/01/18	6	26.12	1	25.95	26.00	5	174	2.87%
2024/01/17	0	0.00	20	26.09	25.80	-20	173	-11.50%
2024/01/16	3	26.25	22	26.23	26.15	-19	172	-11.03%
2024/01/15	8	26.89	15	27.62	26.65	-7	168	-4.16%
2024/01/12	5	27.38	34	27.18	27.05	-29	165	-17.54%
2024/01/11	35	26.58	25	26.53	26.30	10	153	6.53%
2024/01/10	3	26.00	19	25.94	25.80	-16	148	-10.79%
2024/01/09	8	26.33	19	26.86	26.40	-11	147	-7.44%
2024/01/08	13	27.09	33	27.22	26.90	-20	146	-13.64%
2024/01/05	46	27.09	45	26.97	27.70	1	142	0.70%
2024/01/04	39	26.98	7	26.91	26.60	32	130	24.59%
2024/01/03	2	25.65	14	25.72	25.85	-12	132	-9.04%
2024/01/02	1	25.25	8	25.38	25.35	-7	133	-5.26%
2023/12/29	0	0.00	2	25.25	25.25	-2	140	-1.43%
2023/12/28	0	0.00	1	25.50	25.50	-1	148	-0.67%
2023/12/27	6	25.20	2	25.43	25.40	4	153	2.60%
2023/12/26	4	25.21	4	25.40	25.40	0	162	0.00%
2023/12/25	0	0.00	11	25.29	25.25	-11	162	-6.77%
2023/12/22	0	0.00	1	25.50	25.35	-1	162	-0.62%
2023/12/21	0	0.00	13	25.67	25.55	-13	162	-8.00%
2023/12/20	0	0.00	1	25.30	25.40	-1	162	-0.62%
2023/12/19	0	0.00	9	25.33	25.35	-9	162	-5.54%
2023/12/18	0	0.00	2	25.68	25.45	-2	162	-1.23%
2023/12/15	9	25.59	2	25.85	25.80	7	163	4.28%
2023/12/14	0	0.00	7	25.71	25.65	-7	163	-4.28%
2023/12/13	9	25.64	1	25.90	25.35	8	163	4.91%
2023/12/12	0	0.00	3	25.85	25.75	-3	161	-1.86%
2023/12/11	0	0.00	10	26.20	26.25	-10	163	-6.13%
2023/12/08	3	26.32	8	26.39	26.30	-5	163	-3.06%
2023/12/07	2	26.63	0	0.00	26.20	2	164	1.21%
2023/12/06	9	26.33	1	26.45	26.45	8	166	4.81%
2023/12/05	3	26.03	7	25.99	26.05	-4	166	-2.40%
2023/12/04	13	26.08	1	26.10	26.10	12	169	7.09%
2023/12/01	8	25.59	3	25.83	25.60	5	171	2.91%
2023/11/30	6	25.66	0	0.00	25.55	6	183	3.27%
2023/11/29	7	25.88	1	25.80	25.80	6	185	3.23%
2023/11/28	2	25.63	1	25.70	25.70	1	185	0.54%
2023/11/27	1	25.50	1	25.50	25.50	0	186	0.00%
2023/11/24	0	0.00	4	25.54	25.60	-4	193	-2.07%
2023/11/23	0	0.00	8	25.73	25.75	-8	194	-4.11%
2023/11/22	4	25.68	1	25.65	25.65	3	198	1.51%
2023/11/21	22	25.60	1	25.45	25.70	21	199	10.55%
2023/11/20	10	25.41	0	0.00	25.25	10	201	4.96%
2023/11/17	8	25.02	2	25.03	25.05	6	203	2.94%
2023/11/16	0	0.00	1	25.10	25.00	-1	207	-0.48%
2023/11/15	11	24.96	3	25.15	25.05	8	210	3.81%
2023/11/14	26	24.89	2	25.00	24.80	24	214	11.17%
2023/11/13	0	0.00	17	25.04	24.85	-17	215	-7.88%
2023/11/10	0	0.00	8	25.73	25.50	-8	215	-3.71%
2023/11/08	5	26.30	1	26.45	26.20	4	226	1.77%
2023/11/07	1	26.20	0	0.00	26.20	1	232	0.43%
2023/11/06	30	26.12	0	0.00	26.10	30	240	12.48%
2023/11/03	0	0.00	3	25.88	25.75	-3	242	-1.24%
2023/11/02	16	25.86	0	0.00	25.85	16	248	6.43%
2023/11/01	1	25.35	3	25.40	25.40	-2	256	-0.78%
2023/10/31	11	25.27	4	25.76	25.20	7	269	2.60%
2023/10/30	0	0.00	4	25.90	25.80	-4	300	-1.33%
2023/10/27	4	25.85	5	25.86	25.70	-1	341	-0.29%
2023/10/26	0	0.00	16	25.99	25.75	-16	429	-3.73%
2023/10/25	17	26.65	0	0.00	26.60	17	511	3.32%
2023/10/24	2	26.48	3	26.47	26.30	-1	548	-0.18%
2023/10/23	5	26.00	1	26.50	26.45	4	592	0.68%
2023/10/20	4	25.94	4	25.98	26.15	0	726	0.00%
2023/10/19	6	26.35	1	26.25	26.15	5	776	0.64%
2023/10/18	10	26.38	7	26.71	26.30	3	778	0.39%
2023/10/17	2	26.58	13	27.28	26.55	-11	779	-1.41%
2023/10/16	4	27.64	10	27.69	27.00	-6	778	-0.77%
2023/10/13	5	28.00	7	28.25	27.85	-2	776	-0.26%
2023/10/12	1	27.65	23	28.17	28.25	-22	775	-2.84%
2023/10/11	70	28.32	89	28.47	28.35	-19	771	-2.46%
2023/10/06	14	26.98	9	27.12	26.80	5	750	0.67%
2023/10/05	1	28.40	17	27.90	27.20	-16	749	-2.14%
2023/10/04	22	27.27	18	27.44	27.80	4	744	0.54%
2023/10/03	21	26.88	37	26.87	26.90	-16	737	-2.17%
2023/10/02	67	26.38	35	26.55	26.70	32	736	4.34%
2023/09/28	11	25.57	27	25.51	25.55	-16	731	-2.19%
2023/09/27	0	0.00	7	25.26	25.30	-7	735	-0.95%
2023/09/26	0	0.00	1	25.40	25.40	-1	737	-0.14%
2023/09/25	13	25.87	0	0.00	26.00	13	740	1.76%
2023/09/22	6	25.50	2	25.60	25.50	4	741	0.54%
2023/09/21	0	0.00	22	25.45	25.40	-22	744	-2.96%
2023/09/20	0	0.00	41	25.97	25.70	-41	749	-5.47%
2023/09/19	2	26.30	6	26.17	25.95	-4	757	-0.53%
2023/09/18	10	26.14	2	26.00	26.00	8	773	1.03%
2023/09/15	2.1	26.06	16	26.38	26.10	-13.9	780	-1.78%
2023/09/14	18	26.04	10	26.33	26.10	8	779	1.03%
2023/09/13	37	25.44	1	25.55	25.55	36	777	4.63%
2023/09/12	24.1	25.22	1	25.40	25.40	23.1	777	2.97%
2023/09/11	28	25.03	15	25.41	25.00	13	775	1.68%
2023/09/08	0	0.00	12	25.84	25.80	-12	772	-1.55%
2023/09/07	0	0.00	32	26.63	26.30	-32	771	-4.15%
2023/09/06	0	0.00	47	27.30	26.95	-47	770	-6.10%
2023/09/05	95	26.67	39	27.00	27.35	56	764	7.32%
2023/09/04	60	25.91	17.2	25.87	25.70	42.8	754	5.67%
2023/09/01	8	25.70	12	25.63	25.70	-4	756	-0.53%
2023/08/31	16	25.65	14	25.56	25.65	2	760	0.26%
2023/08/30	56	25.39	17.1	25.39	25.40	38.9	760	5.12%
2023/08/29	2	24.55	34	24.67	24.55	-32	754	-4.24%
2023/08/28	13	24.88	28	24.98	24.60	-15	752	-1.99%
2023/08/25	22	25.13	13	25.11	25.25	9	748	1.20%
2023/08/24	31	25.34	60	25.62	25.10	-29	748	-3.87%
2023/08/23	24	25.73	13	25.77	25.50	11	743	1.48%
2023/08/22	24	25.80	17	26.22	25.75	7	740	0.94%
2023/08/21	6	26.23	32	26.37	26.10	-26	736	-3.53%
2023/08/18	15	26.29	70	26.53	26.10	-55	734	-7.49%
2023/08/17	17	27.20	14	26.82	27.15	3	730	0.41%
2023/08/16	12	27.06	29	26.67	27.15	-17	729	-2.33%
2023/08/15	25	27.07	8	27.11	27.05	17	726	2.34%
2023/08/14	68	27.05	14	27.18	26.80	54	721	7.48%
2023/08/11	35	28.58	28	28.45	28.10	7	716	0.98%
2023/08/10	104	28.90	29	28.75	28.60	75	711	10.54%	大買/
2023/08/09	18	29.96	5	29.98	29.60	13	703	1.85%
2023/08/08	8	30.09	48	30.71	29.95	-40	701	-5.71%
2023/08/07	60	30.84	19	30.65	30.75	41	694	5.90%
2023/08/04	68	29.84	55	29.99	30.50	13	686	1.89%
2023/08/02	158	31.34	177	31.26	30.60	-19	675	-2.81%	大買/大賣/
2023/08/01	177	31.40	224	31.57	30.20	-47	644	-7.29%	大買/大賣/
2023/07/31	297	34.53	345	35.16	33.80	-48	604	-7.94%	大買/大賣/
2023/07/28	197	31.95	234	32.00	33.60	-37	515	-7.18%	大買/大賣/
2023/07/27	268	31.03	92	31.12	30.55	176	432	40.68%	大買/鉅額交易
2023/07/26	96	31.12	190	31.12	29.85	-94	396	-23.70%	大賣/
2023/07/25	302	30.28	450	30.41	32.00	-148	353	-41.87%	大買/大賣/鉅額交易
2023/07/24	54	27.98	51	27.89	29.30	3	220	1.36%
2023/07/21	40	26.70	3	26.92	26.65	37	169	21.84%
2023/07/20	39	26.45	1	26.70	26.40	38	168	22.56%
2023/07/19	0	0.00	13	26.53	26.35	-13	166	-7.83%
2023/07/18	5	26.51	32	26.55	26.50	-27	168	-16.05%
2023/07/17	4	26.75	0	0.00	26.70	4	170	2.34%
2023/07/14	52	26.82	5	26.63	26.65	47	172	27.29%
2023/07/13	2	26.45	29	26.54	26.25	-27	171	-15.74%
2023/07/12	11	26.68	11	26.57	26.40	0	171	0.00%
2023/07/11	28	26.39	28	26.32	26.40	0	171	0.00%
2023/07/10	16	26.58	18	26.46	26.35	-2	169	-1.18%
2023/07/07	18	26.51	22	26.61	26.45	-4	174	-2.30%
2023/07/06	22	27.40	29	27.70	27.35	-7	189	-3.69%
2023/07/05	19	27.98	6	28.47	27.75	13	187	6.92%
2023/07/04	11	28.39	25	28.28	28.25	-14	184	-7.59%
2023/07/03	36	28.17	0	0.00	28.25	36	183	19.57%
2023/06/30	38	27.81	2	28.00	28.00	36	183	19.61%
2023/06/29	13	28.18	29	27.97	27.55	-16	184	-8.69%
2023/06/28	37	28.69	43	28.67	27.80	-6	184	-3.25%
2023/06/27	11	28.67	74	28.63	27.95	-63	185	-34.04%
2023/06/26	61	28.71	83	28.66	29.05	-22	186	-11.79%
2023/06/21	33	27.96	10	27.83	27.95	23	177	12.93%
2023/06/20	4	27.18	6	27.35	27.10	-2	183	-1.09%
2023/06/19	3	27.07	1	27.15	27.00	2	196	1.02%
2023/06/16	4	27.38	7	27.38	27.20	-3	203	-1.47%
2023/06/15	4	27.28	1	27.25	27.50	3	210	1.42%
2023/06/14	3	27.28	0	0.00	27.30	3	219	1.37%
2023/06/13	27	27.41	0	0.00	27.40	27	231	11.66%
2023/06/12	4	27.50	6	27.38	27.40	-2	254	-0.79%
2023/06/09	13	27.26	5	27.26	27.20	8	309	2.58%
2023/06/08	11	27.21	8	27.36	27.00	3	322	0.93%
2023/06/07	32	27.51	17	27.54	27.55	15	371	4.04%
2023/06/06	52	27.21	13	27.24	27.00	39	366	10.63%
2023/06/05	33	26.53	2	26.65	26.65	31	363	8.53%
2023/06/02	0	0.00	9	26.30	26.15	-9	363	-2.48%
2023/06/01	0	0.00	9	26.16	26.20	-9	363	-2.47%
2023/05/31	2	26.15	1	26.15	26.15	1	365	0.27%
2023/05/30	0	0.00	7	26.37	26.15	-7	366	-1.91%
2023/05/29	0	0.00	2	26.60	26.50	-2	365	-0.55%
2023/05/26	1	26.40	22	26.48	26.40	-21	367	-5.71%
2023/05/25	0	0.00	6	26.50	26.50	-6	368	-1.63%
2023/05/24	3	26.67	3	26.67	26.70	0	370	0.00%
2023/05/23	23	26.68	0	0.00	26.70	23	371	6.19%
2023/05/22	12	26.21	2	26.05	26.25	10	372	2.68%
2023/05/19	3	25.88	3	25.95	25.95	0	373	0.00%
2023/05/18	2	26.15	8	26.18	26.10	-6	376	-1.60%
2023/05/17	11	26.17	2	26.05	26.05	9	376	2.39%
2023/05/16	34	25.71	3	26.05	26.00	31	375	8.25%
2023/05/15	3	25.60	4	25.68	25.65	-1	376	-0.27%
2023/05/12	13	25.90	4	25.95	25.95	9	378	2.38%
2023/05/11	0	0.00	34	25.70	25.80	-34	379	-8.95%
2023/05/10	7	26.04	14	25.93	26.05	-7	382	-1.83%
2023/05/09	10	25.74	22	25.93	25.75	-12	383	-3.13%
2023/05/08	8	26.24	3	26.20	26.20	5	384	1.30%
2023/05/05	1	26.35	3	26.47	26.35	-2	384	-0.52%
2023/05/04	20	26.29	7	26.28	26.20	13	388	3.35%
2023/05/03	14	26.03	18	26.11	26.10	-4	397	-1.01%
2023/05/02	1	26.05	17	26.42	26.20	-16	401	-3.99%
2023/04/28	16	26.01	5	26.07	26.05	11	407	2.70%
2023/04/27	3	25.65	21	25.65	25.65	-18	409	-4.40%
2023/04/26	13	25.40	16	25.44	25.65	-3	412	-0.73%
2023/04/25	4	26.20	52	25.95	25.60	-48	415	-11.55%
2023/04/24	5	26.21	13	26.36	26.35	-8	426	-1.87%
2023/04/21	9	26.44	42	26.57	26.25	-33	457	-7.22%
2023/04/20	0	0.00	37	27.19	26.80	-37	505	-7.31%
2023/04/19	4	27.48	13	27.45	27.50	-9	528	-1.70%
2023/04/18	8	27.35	11	27.41	27.35	-3	531	-0.56%
2023/04/17	26	27.25	1	27.30	27.30	25	531	4.70%
2023/04/14	1	27.40	6	27.31	27.25	-5	531	-0.94%
2023/04/13	1	27.30	25	27.28	27.15	-24	533	-4.50%
2023/04/12	25	27.22	11	27.21	27.55	14	531	2.63%
2023/04/11	39	27.19	54	27.31	27.15	-15	526	-2.85%
2023/04/10	6	28.67	24	28.58	28.80	-18	505	-3.56%
2023/04/07	0	0.00	16	28.45	28.45	-16	504	-3.17%
2023/04/06	0	0.00	26	28.42	28.35	-26	503	-5.17%
2023/03/31	6	28.75	16	28.68	28.60	-10	502	-1.99%
2023/03/30	2	28.55	21	28.57	28.55	-19	502	-3.78%
2023/03/29	0	0.00	56	28.45	28.50	-56	501	-11.18%
2023/03/28	13	28.82	83	28.66	28.30	-70	498	-14.03%
2023/03/27	10	28.92	10	28.94	28.70	0	493	0.00%
2023/03/24	26	30.01	10	30.33	29.80	16	487	3.28%
2023/03/23	52	30.64	37	30.67	30.40	15	482	3.11%
2023/03/22	53	30.46	27	30.70	30.10	26	470	5.52%
2023/03/21	59	29.89	4	29.85	29.85	55	458	11.99%
2023/03/20	23	29.47	11	29.47	29.55	12	451	2.66%
2023/03/17	76	28.79	0	0.00	28.65	76	446	17.04%
2023/03/16	12	29.08	52	28.96	28.45	-40	437	-9.15%
2023/03/15	67	29.98	41	29.91	29.75	26	427	6.09%
2023/03/14	98	29.76	58	29.59	29.90	40	407	9.82%
2023/03/13	39	28.03	49	28.05	28.20	-10	350	-2.85%
2023/03/10	52	28.71	56	28.97	28.60	-4	355	-1.12%
2023/03/09	2	27.10	4	27.28	27.20	-2	342	-0.58%
2023/03/08	20	27.21	0	0.00	27.35	20	343	5.82%
2023/03/07	4	27.25	4	27.40	27.35	0	342	0.00%
2023/03/06	18	27.08	2	27.25	27.25	16	341	4.68%
2023/03/03	19	26.74	7	26.94	26.80	12	341	3.51%
2023/03/02	0	0.00	3	26.77	26.80	-3	340	-0.88%
2023/03/01	0	0.00	7	26.61	26.60	-7	342	-2.05%
2023/02/24	0	0.00	24	27.20	26.90	-24	341	-7.02%
2023/02/23	17	27.36	0	0.00	27.40	17	339	5.01%
2023/02/22	1	27.25	6	27.23	27.25	-5	342	-1.46%
2023/02/21	17	27.34	2	27.45	27.45	15	343	4.36%
2023/02/20	45	27.28	4	27.40	27.40	41	344	11.92%
2023/02/17	6	27.03	1	27.05	27.00	5	341	1.46%
2023/02/16	63	26.84	1	27.10	27.10	62	345	17.95%
2023/02/15	0	0.00	45	26.67	26.60	-45	345	-13.02%
2023/02/14	1	26.75	8	26.73	26.75	-7	347	-2.01%
2023/02/13	1	26.60	23	26.77	26.60	-22	349	-6.30%
2023/02/10	3	26.90	52	26.96	26.95	-49	350	-13.99%
2023/02/09	0	0.00	13	27.35	27.35	-13	354	-3.67%
2023/02/08	45	27.49	0	0.00	27.50	45	357	12.58%
2023/02/07	5.1	27.20	6	27.57	27.15	-0.9	365	-0.25%
2023/02/06	1	27.65	28	27.62	27.65	-27	380	-7.10%
2023/02/03	2	27.40	12	27.48	27.45	-10	382	-2.62%
2023/02/02	10	27.61	16	27.81	27.60	-6	382	-1.57%
2023/02/01	64	27.79	16	27.92	27.80	48	379	12.65%
2023/01/31	31	27.26	6	27.31	27.35	25	372	6.71%
2023/01/30	49	26.86	14	27.26	26.90	35	373	9.38%
2023/01/17	12	26.50	0	0.00	26.40	12	366	3.27%
2023/01/16	26	26.72	0	0.00	26.60	26	365	7.10%
2023/01/13	15	26.68	11	26.59	26.65	4	362	1.10%
2023/01/12	28	26.79	90	27.14	26.50	-62	359	-17.23%
2023/01/11	70	27.34	89	27.56	26.90	-19	347	-5.47%
2023/01/10	26	27.14	62	27.58	27.90	-36	317	-11.34%
2023/01/09	40	26.60	53	26.95	27.55	-13	265	-4.89%
2023/01/06	23	25.50	33	25.42	25.90	-10	239	-4.17%
2023/01/05	0	0.00	6	25.13	25.00	-6	236	-2.53%
2023/01/04	19	24.93	3	24.75	25.10	16	237	6.74%
2023/01/03	12	24.58	5	24.53	24.65	7	237	2.95%
2022/12/30	6	24.45	14	24.74	24.85	-8	235	-3.40%
2022/12/29	7	24.26	13	24.43	24.65	-6	235	-2.55%
2022/12/28	1	24.60	17	24.92	24.60	-16	236	-6.77%
2022/12/27	1	24.90	25	24.95	24.90	-24	236	-10.14%
2022/12/26	0	0.00	8	24.93	24.95	-8	237	-3.37%
2022/12/23	0	0.00	18	24.79	24.85	-18	238	-7.53%
2022/12/22	7	25.19	7	25.25	25.10	0	239	0.00%
2022/12/21	0	0.00	12	25.35	25.10	-12	241	-4.96%
2022/12/20	8	25.34	27	25.56	25.15	-19	243	-7.81%
2022/12/19	1	25.80	41	25.95	25.80	-40	245	-16.28%
2022/12/16	7	26.08	18	26.22	26.35	-11	245	-4.48%
2022/12/15	2	26.48	6	26.83	26.85	-4	243	-1.65%
2022/12/14	47	26.26	3	26.53	26.25	44	240	18.30%
2022/12/13	6	26.15	8	26.43	26.05	-2	240	-0.83%
2022/12/12	7	26.14	9	26.23	26.20	-2	240	-0.83%
2022/12/09	0	0.00	24	26.56	26.35	-24	241	-9.93%
2022/12/08	0	0.00	4	26.35	26.50	-4	240	-1.66%
2022/12/07	18	26.28	12	26.23	26.25	6	242	2.47%
2022/12/06	8	27.35	27	27.48	26.90	-19	240	-7.91%
2022/12/05	0	0.00	9	27.93	27.80	-9	236	-3.81%
2022/12/02	54	27.92	49	28.23	28.00	5	235	2.12%
2022/12/01	86	27.68	77	28.37	28.40	9	218	4.11%
2022/11/30	14	25.99	2	26.20	26.30	12	184	6.51%
2022/11/29	10	25.68	3	25.62	25.75	7	183	3.82%
2022/11/28	0	0.00	3	25.70	25.70	-3	184	-1.63%
2022/11/25	3	26.30	19	25.85	25.70	-16	188	-8.49%
2022/11/24	10	26.04	3	26.15	26.00	7	190	3.68%
2022/11/23	11	25.95	5	25.96	26.00	6	190	3.14%
2022/11/22	7	25.70	11	25.79	25.70	-4	193	-2.06%
2022/11/21	1	25.80	12	25.81	25.80	-11	200	-5.49%
2022/11/18	19	25.81	22	26.31	25.90	-3	211	-1.42%
2022/11/17	27	25.99	6	25.97	26.05	21	254	8.26%
2022/11/16	15	25.81	12	25.71	25.55	3	310	0.97%
2022/11/15	31	25.80	3	25.78	25.80	28	350	7.99%
2022/11/14	52	25.83	19	25.86	25.70	33	359	9.17%
2022/11/11	14	25.07	18	25.38	25.15	-4	403	-0.99%
2022/11/10	102	24.78	1	25.30	24.90	101	402	25.06%	大買/鉅額交易
2022/11/09	24	25.40	0	0.00	25.30	24	402	5.97%
2022/11/08	19	25.47	4	26.21	25.25	15	403	3.72%
2022/11/07	30	26.10	10	26.22	25.85	20	405	4.93%
2022/11/04	27	25.36	29	25.54	25.75	-2	402	-0.50%
2022/11/03	37	26.34	64	26.43	26.00	-27	399	-6.77%
2022/11/02	58	26.26	68	26.25	25.70	-10	389	-2.57%
2022/11/01	16	24.71	7	24.89	24.80	9	375	2.40%
2022/10/31	37	24.23	0	0.00	24.25	37	373	9.91%
2022/10/28	3	23.40	22	23.73	23.40	-19	376	-5.05%
2022/10/27	52	23.98	17	24.17	23.85	35	379	9.22%
2022/10/26	41	23.62	6	23.68	23.20	35	378	9.26%
2022/10/25	8	23.00	19	23.07	23.00	-11	376	-2.92%
2022/10/24	14	23.32	12	23.24	23.10	2	376	0.53%
2022/10/21	0	0.00	19	22.37	22.40	-19	380	-4.99%
2022/10/20	2	22.20	14	22.17	22.55	-12	387	-3.09%
2022/10/19	1	22.80	17	23.26	22.80	-16	394	-4.06%
2022/10/18	9	22.92	2	22.90	23.00	7	401	1.75%
2022/10/17	12	21.80	11	22.41	22.65	1	418	0.24%
2022/10/14	17	22.34	7	22.59	22.30	10	488	2.05%
2022/10/13	10	21.58	42	22.43	21.65	-32	513	-6.24%
2022/10/12	15	23.01	20	22.98	22.95	-5	514	-0.97%
2022/10/11	19	23.05	17	22.86	22.90	2	518	0.39%
2022/10/07	8	24.20	2	24.10	24.10	6	518	1.16%
2022/10/06	0	0.00	7	24.19	24.25	-7	520	-1.35%
2022/10/05	13	24.82	11	24.75	24.30	2	524	0.38%
2022/10/04	17	24.32	3	24.40	24.50	14	526	2.66%
2022/10/03	7	24.12	15	24.03	23.95	-8	526	-1.52%
2022/09/30	15	23.35	16	23.81	24.10	-1	534	-0.19%
2022/09/29	27	23.29	6	23.94	23.50	21	536	3.91%
2022/09/28	26	22.78	28	24.19	22.45	-2	538	-0.37%
2022/09/27	22	24.05	19	24.08	24.10	3	535	0.56%
2022/09/26	26	23.81	37	24.36	24.00	-11	536	-2.05%
2022/09/23	2	25.05	8	25.33	25.25	-6	536	-1.12%
2022/09/22	22	25.45	17	25.36	25.60	5	538	0.93%
2022/09/21	5	26.07	10	25.78	25.75	-5	537	-0.93%
2022/09/20	5	25.85	4	26.05	25.95	1	539	0.19%
2022/09/19	7	26.01	24	26.22	26.05	-17	540	-3.15%
2022/09/16	2	26.75	23	26.74	26.60	-21	541	-3.88%
2022/09/15	4	27.10	21	27.36	27.10	-17	541	-3.14%
2022/09/14	71	26.77	18	27.11	27.25	53	542	9.77%
2022/09/13	0	0.00	13	27.80	27.55	-13	541	-2.40%
2022/09/12	1	27.45	4	27.74	27.55	-3	548	-0.55%
2022/09/08	3	26.97	3	27.05	27.10	0	549	0.00%
2022/09/07	26	26.43	8	26.51	26.60	18	551	3.26%
2022/09/06	15	27.20	17	27.37	26.80	-2	549	-0.36%
2022/09/05	16	27.70	10	28.05	27.60	6	549	1.09%
2022/09/02	4	28.30	11	28.22	28.10	-7	549	-1.27%
2022/09/01	9	28.12	26	28.26	28.00	-17	547	-3.10%
2022/08/31	9	28.87	23	28.91	28.85	-14	543	-2.58%
2022/08/30	0	0.00	16	28.96	29.00	-16	540	-2.96%
2022/08/29	16	28.73	8	28.76	28.65	8	539	1.48%
2022/08/26	20	29.65	8	29.82	29.80	12	535	2.24%
2022/08/25	20	29.81	28	30.00	30.00	-8	528	-1.51%
2022/08/24	42	30.18	68	30.49	29.95	-26	517	-5.02%
2022/08/23	44	29.71	50	30.29	30.45	-6	471	-1.27%
2022/08/22	84	29.23	59	29.39	29.40	25	415	6.02%
2022/08/19	13	28.25	12	28.15	28.20	1	374	0.27%
2022/08/18	66	28.41	26	28.20	28.25	40	364	10.97%
2022/08/17	16	26.76	1	26.85	26.80	15	316	4.74%
2022/08/16	0	0.00	9	26.88	26.60	-9	314	-2.86%
2022/08/15	17	26.67	8	26.77	26.95	9	312	2.88%
2022/08/12	15	26.04	3	25.80	26.35	12	309	3.87%
2022/08/11	4	25.80	16	25.98	25.80	-12	305	-3.93%
2022/08/10	3	26.08	4	26.01	26.10	-1	304	-0.33%
2022/08/08	20	25.91	12	26.25	26.10	8	308	2.60%
2022/08/05	5	26.22	5	26.28	26.35	0	309	0.00%
2022/08/04	19	25.13	16	25.88	25.90	3	313	0.96%
2022/08/03	8	26.06	15	26.31	26.00	-7	309	-2.26%
2022/08/02	0	0.00	10	26.71	26.95	-10	309	-3.24%
2022/08/01	3	27.30	1	27.60	27.20	2	310	0.64%
2022/07/29	12	26.81	2	26.93	26.70	10	308	3.24%
2022/07/28	1	27.35	23	27.01	26.75	-22	309	-7.11%
2022/07/27	24	28.16	18	28.06	28.50	6	305	1.96%
2022/07/26	18	28.07	62	28.24	27.80	-44	300	-14.65%
2022/07/25	16	28.94	66	29.23	28.80	-50	298	-16.77%
2022/07/22	38	29.08	99	29.23	29.00	-61	294	-20.69%
2022/07/21	78	30.22	188	30.25	30.10	-110	282	-38.88%	大賣/鉅額交易
2022/07/20	49	27.80	71	27.74	28.50	-22	217	-10.13%
2022/07/19	18	26.04	4	25.95	25.95	14	197	7.09%
2022/07/18	36	26.08	3	25.63	26.10	33	196	16.81%
2022/07/15	17	25.54	3	25.55	25.55	14	193	7.25%
2022/07/14	24	25.25	5	25.02	25.55	19	192	9.85%
2022/07/13	29	25.46	1	25.50	25.25	28	193	14.49%
2022/07/12	17	25.09	32	25.26	24.55	-15	191	-7.85%
2022/07/11	9	26.37	6	26.40	26.45	3	190	1.58%
2022/07/08	64	26.18	4	26.34	26.40	60	190	31.46%
2022/07/07	37	25.17	5	25.04	25.05	32	182	17.49%
2022/07/06	7	24.87	36	24.98	24.40	-29	182	-15.92%
2022/07/05	43	25.53	27	25.58	25.55	16	181	8.81%
2022/07/04	31	24.97	11	25.06	24.85	20	179	11.11%
2022/07/01	44	25.33	28	25.85	24.70	16	180	8.87%
2022/06/30	2	27.73	27	27.81	27.00	-25	176	-14.19%
2022/06/29	5	28.54	2	28.53	28.55	3	175	1.71%
2022/06/28	15	28.44	16	28.55	28.50	-1	175	-0.57%
2022/06/27	19	28.95	0	0.00	28.50	19	179	10.61%
2022/06/24	31	29.01	11	28.85	28.20	20	177	11.27%
2022/06/23	18	28.48	10	28.50	28.40	8	176	4.54%
2022/06/22	2	28.30	40	28.73	28.10	-38	176	-21.53%
2022/06/21	47	29.00	5	28.98	29.40	42	178	23.50%
2022/06/20	42	28.92	54	29.21	28.00	-12	183	-6.52%
2022/06/17	23	30.35	3	30.28	30.15	20	180	11.07%
2022/06/16	12	31.72	23	31.90	31.00	-11	188	-5.85%
2022/06/15	13	32.06	10	32.03	31.85	3	189	1.59%
2022/06/14	22	31.69	43	31.65	31.65	-21	190	-11.00%
2022/06/13	10	32.30	13	32.66	32.55	-3	192	-1.56%
2022/06/10	0	0.00	1	33.75	33.40	-1	196	-0.51%
2022/06/09	6	33.60	2	33.83	33.75	4	198	2.01%
2022/06/07	0	0.00	4	34.00	34.05	-4	208	-1.92%
2022/06/06	1	34.05	1	34.15	34.10	0	210	0.00%
2022/06/02	0	0.00	2	34.45	34.25	-2	217	-0.92%
2022/06/01	0	0.00	4	34.55	34.45	-4	225	-1.78%
2022/05/31	25	34.20	0	0.00	34.15	25	226	11.02%
2022/05/30	14	33.94	0	0.00	34.05	14	232	6.03%
2022/05/27	5	33.38	1	33.30	33.30	4	230	1.73%
2022/05/26	2	33.30	6	33.35	33.00	-4	232	-1.72%
2022/05/25	2	33.43	4	33.35	33.35	-2	234	-0.85%
2022/05/24	4	33.49	5	33.81	33.20	-1	242	-0.41%
2022/05/23	7	33.96	1	34.00	33.85	6	244	2.45%
2022/05/20	4	33.88	3	33.90	33.75	1	249	0.40%
2022/05/19	8	33.76	10	33.57	33.80	-2	250	-0.80%
2022/05/18	39	34.10	1	34.15	34.15	38	251	15.10%
2022/05/17	12	33.13	13	33.17	33.45	-1	252	-0.40%
2022/05/16	0	0.00	28	33.30	32.85	-28	251	-11.14%
2022/05/13	10	32.46	1	32.80	33.00	9	252	3.57%
2022/05/12	15	31.02	32	32.49	32.50	-17	253	-6.70%
2022/05/11	0	0.00	3	33.17	33.15	-3	254	-1.18%
2022/05/10	21	33.58	11.6	33.66	33.80	9.4	256	3.66%
2022/05/09	2	33.85	14	34.37	33.75	-12	256	-4.67%
2022/05/06	0	0.00	12	35.03	35.25	-12	258	-4.64%
2022/05/05	9	36.01	0	0.00	35.90	9	260	3.45%
2022/05/04	13	35.24	4	35.33	35.25	9	263	3.41%
2022/05/03	10	34.51	16	34.89	35.00	-6	267	-2.25%
2022/04/29	21	34.91	10	35.43	34.85	11	268	4.10%
2022/04/28	16	34.98	7	34.96	34.85	9	268	3.35%
2022/04/27	53	35.06	36	35.39	35.30	17	268	6.33%
2022/04/26	5	37.69	5	37.33	37.00	0	271	0.00%
2022/04/25	17	37.19	33	37.40	37.75	-16	275	-5.81%
2022/04/22	5	38.87	23	38.91	38.85	-18	278	-6.47%
2022/04/21	3	39.22	20	39.51	39.20	-17	284	-5.97%
2022/04/20	6	39.83	11	39.94	39.80	-5	302	-1.65%
2022/04/19	7	39.37	1	39.50	39.80	6	312	1.92%
2022/04/18	4	39.00	34	38.56	39.35	-30	316	-9.48%
2022/04/15	2	38.90	11	38.90	39.20	-9	318	-2.83%
2022/04/14	9	39.13	11	39.08	39.15	-2	327	-0.61%
2022/04/13	11	39.22	1	39.50	39.30	10	331	3.01%
2022/04/12	3	38.93	6	38.90	38.90	-3	334	-0.90%
2022/04/11	3	39.15	7	39.40	39.15	-4	338	-1.18%
2022/04/08	8	39.59	3	39.60	39.40	5	344	1.45%
2022/04/07	0	0.00	20	39.73	39.45	-20	349	-5.72%
2022/04/06	3	40.23	3	40.18	40.25	0	352	0.00%
2022/04/01	7	40.71	6	40.70	40.60	1	360	0.28%
2022/03/31	9	41.16	0	0.00	41.00	9	376	2.39%
2022/03/30	37	41.27	5	41.49	41.75	32	395	8.09%
2022/03/29	16	41.21	0	0.00	40.85	16	444	3.60%
2022/03/28	10	40.97	7	41.14	41.60	3	452	0.66%
2022/03/25	9	41.36	22	41.39	41.60	-13	456	-2.85%
2022/03/24	21.7	41.59	4	41.49	41.30	17.7	464	3.80%
2022/03/23	30	41.37	14	41.23	41.80	16	471	3.39%
2022/03/22	31	40.95	23	40.74	41.00	8	481	1.66%
2022/03/21	49	40.89	71	40.80	40.65	-22	491	-4.47%
2022/03/18	30	39.44	5	39.49	39.55	25	496	5.04%
2022/03/17	57	39.17	20	39.01	39.35	37	505	7.32%
2022/03/16	15	38.21	20	38.82	38.30	-5	514	-0.97%
2022/03/15	6	38.65	45	39.12	38.65	-39	523	-7.45%
2022/03/14	12.1	39.65	19.8	39.76	39.70	-7.7	537	-1.43%
2022/03/11	17	40.13	17	40.21	39.90	0	557	0.00%
2022/03/10	46	40.57	9.5	40.42	40.40	36.5	577	6.32%
2022/03/09	45.1	39.87	7	39.74	39.95	38.1	622	6.12%
2022/03/08	28	39.85	84	40.17	39.60	-56	697	-8.03%
2022/03/07	32	40.47	77	40.74	40.55	-45	742	-6.06%
2022/03/04	9	42.27	18	42.52	42.10	-9	797	-1.13%
2022/03/03	2	42.45	26	42.62	42.15	-24	823	-2.92%
2022/03/02	13	42.55	9	42.89	42.70	4	834	0.48%
2022/03/01	21	42.28	4	42.45	42.50	17	864	1.97%
2022/02/25	25	42.01	8	42.19	42.00	17	919	1.85%
2022/02/24	24	41.74	75.2	42.22	41.60	-51.2	939	-5.45%
2022/02/23	15	43.19	9.8	43.23	43.00	5.2	953	0.55%
2022/02/22	3	42.88	103	42.69	42.50	-100	1,054	-9.48%	大賣/
2022/02/21	16	43.91	11.9	43.94	43.90	4.1	1,180	0.35%
2022/02/18	21	43.90	2	43.80	43.80	19	1,196	1.59%
2022/02/17	20	44.40	1	44.35	44.00	19	1,206	1.57%
2022/02/16	37	44.25	3	44.22	44.25	34	1,216	2.79%
2022/02/15	28	43.82	7	43.87	43.60	21	1,236	1.70%
2022/02/14	9	43.96	65	43.81	43.60	-56	1,268	-4.42%
2022/02/11	18	44.48	20	45.02	45.00	-2	1,313	-0.15%
2022/02/10	22	44.57	15	44.35	44.70	7	1,328	0.53%
2022/02/09	31	44.15	12	44.46	44.10	19	1,335	1.42%
2022/02/08	47	44.03	30	43.81	44.10	17	1,344	1.26%
2022/02/07	57	42.76	20	42.66	43.30	37	1,361	2.72%
2022/01/26	3	42.23	20	42.13	42.15	-17	1,369	-1.24%
2022/01/25	15	41.66	57	41.63	41.45	-42	1,381	-3.04%
2022/01/24	40	41.83	20	41.96	42.25	20	1,395	1.43%
2022/01/21	22	42.51	25	43.05	42.15	-3	1,409	-0.21%
2022/01/20	28	43.66	20	43.54	43.60	8	1,421	0.56%
2022/01/19	36	44.01	52	43.81	43.35	-16	1,441	-1.11%
2022/01/18	55	44.56	49	44.53	44.10	6	1,463	0.41%
2022/01/17	31	44.60	35	44.65	44.35	-4	1,472	-0.27%
2022/01/14	15	42.77	42	43.42	44.30	-27	1,487	-1.81%
2022/01/13	52	44.00	97	44.05	43.80	-45	1,518	-2.96%
2022/01/12	66	41.80	29.6	41.81	43.05	36.4	1,531	2.38%
2022/01/11	37	42.03	37	42.12	41.75	0	1,556	0.00%
2022/01/10	23	42.29	25	42.29	42.50	-2	1,568	-0.13%
2022/01/07	43	42.73	63	43.30	42.55	-20	1,595	-1.25%
2022/01/06	49	43.86	66	44.05	43.75	-17	1,624	-1.05%
2022/01/05	18	44.64	29	44.57	44.30	-11	1,678	-0.66%
2022/01/04	33	44.50	11	45.06	44.45	22	1,716	1.28%
2022/01/03	38	45.42	42	45.59	45.25	-4	1,783	-0.22%
2021/12/30	3	46.00	32	46.17	46.00	-29	2,016	-1.44%
2021/12/29	13	46.33	11	46.31	46.25	2	2,221	0.09%
2021/12/28	47	46.78	51	46.91	46.40	-4	2,331	-0.17%
2021/12/27	78	46.74	69	46.80	46.90	9	2,360	0.38%
2021/12/24	60	46.33	44	46.42	46.30	16	2,367	0.68%
2021/12/23	119	46.58	234	46.51	46.85	-115	2,369	-4.85%	大買/大賣/鉅額交易
2021/12/22	36	43.63	23	43.88	44.00	13	2,371	0.55%
2021/12/21	11	42.76	5	42.90	42.90	6	2,404	0.25%
2021/12/20	2.1	42.10	44	42.64	42.15	-42	2,438	-1.72%
2021/12/17	2.6	43.88	23	43.83	43.15	-20.4	2,499	-0.82%
2021/12/16	313	43.94	228	43.82	44.45	85	2,620	3.24%	大買/大賣/
2021/12/15	92	43.71	30.9	43.64	43.90	61.1	2,795	2.19%
2021/12/14	5	44.43	30	44.20	43.70	-25	2,796	-0.89%
2021/12/13	6	45.58	30	45.50	45.15	-24	2,799	-0.86%
2021/12/10	6	46.18	75	46.51	46.00	-69	2,820	-2.45%
2021/12/09	27	48.06	34	47.54	47.10	-7	2,821	-0.25%
2021/12/08	104.3	47.65	12	47.95	47.35	92.3	2,824	3.27%	大買/
2021/12/07	93	48.34	32	48.35	47.50	61	2,824	2.16%
2021/12/06	85.1	49.17	39	48.99	48.25	46.1	2,812	1.64%
2021/12/03	183	50.44	229	50.51	49.60	-46	2,806	-1.64%	大買/大賣/
2021/12/02	393	50.18	360	50.31	48.80	33	2,790	1.18%	大買/大賣/
2021/12/01	104.2	49.12	96	49.17	49.35	8.2	2,756	0.30%	大買/
2021/11/30	172	47.83	180	48.04	48.80	-8	2,737	-0.29%	大買/大賣/
2021/11/29	25.1	47.31	44.4	47.54	46.70	-19.3	2,696	-0.72%
2021/11/17	35	42.52	46	42.84	42.80	-11	2,704	-0.41%
2021/11/16	15	42.89	34	43.11	42.55	-19	2,710	-0.70%
2021/11/15	139	43.75	129	43.93	43.50	10	2,703	0.37%	大買/大賣/
2021/11/12	53	42.78	42	42.55	42.00	11	2,686	0.41%
2021/11/11	20	43.55	68	43.53	43.00	-48	2,752	-1.74%
2021/11/10	180	44.97	132	44.61	44.05	48	2,813	1.71%	大買/大賣/
2021/11/09	426	44.49	446	44.62	44.60	-20	2,740	-0.73%	大買/大賣/
2021/11/08	47	42.40	72	42.23	42.15	-25	2,672	-0.94%
2021/11/05	32	42.23	62	42.46	41.90	-30	2,699	-1.11%
2021/11/04	77	42.46	90	42.62	42.35	-13	2,717	-0.48%
2021/11/03	59	42.98	83	43.15	42.50	-24	2,772	-0.87%
2021/11/02	74	42.53	100	43.20	42.80	-26	2,808	-0.93%
2021/11/01	98	42.55	143	43.73	43.50	-45	2,816	-1.60%	大賣/
2021/10/29	131	41.45	62	41.96	42.00	69	2,794	2.47%	大買/
2021/10/28	22	41.20	56	41.24	40.80	-34	2,814	-1.21%
2021/10/27	34	41.32	38	41.07	41.50	-4	2,836	-0.14%
2021/10/26	91	41.10	100	40.92	40.90	-9	2,855	-0.32%
2021/10/25	73	40.23	33	39.90	40.55	40	2,878	1.39%
2021/10/22	74	39.89	46	40.06	39.70	28	2,973	0.94%
2021/10/21	72	41.37	45	41.08	40.50	27	3,209	0.84%
2021/10/20	62	40.99	120	41.49	40.80	-58	3,259	-1.78%	大賣/
2021/10/19	87	40.83	33	40.76	41.00	54	3,356	1.61%
2021/10/18	19	40.30	48	40.50	40.50	-29	3,652	-0.79%
2021/10/15	126	39.88	145	40.07	40.15	-19	3,924	-0.48%	大買/大賣/
2021/10/14	50	37.93	93	38.06	38.05	-43	3,999	-1.08%
2021/10/13	104	38.14	78	37.78	37.30	26	4,059	0.64%	大買/
2021/10/12	187	39.17	143	39.44	38.70	44	4,245	1.04%	大買/大賣/
2021/10/08	75	41.75	72	41.81	41.45	3	4,472	0.07%
2021/10/07	44	42.91	44	43.06	42.80	0	4,849	0.00%
2021/10/06	49	42.32	22	42.00	42.00	27	5,141	0.53%
2021/10/05	29	40.89	111	41.41	42.75	-82	5,414	-1.51%	大賣/
2021/10/04	109	42.47	97	41.64	40.85	12	5,568	0.22%	大買/
2021/10/01	247	43.86	372	44.15	42.90	-125	5,563	-2.25%	大買/大賣/鉅額交易
2021/09/30	111	46.36	140	46.30	46.85	-29	5,526	-0.52%	大買/大賣/
2021/09/29	252	46.77	156	46.95	45.60	96	5,540	1.73%	大買/大賣/
2021/09/28	202	49.45	296	49.68	49.00	-94	5,563	-1.69%	大買/大賣/
2021/09/27	308	48.31	424	48.38	48.90	-116	5,343	-2.17%	大買/大賣/鉅額交易
2021/09/24	235	45.43	237	45.84	46.65	-2	5,159	-0.04%	大買/大賣/
2021/09/23	143	43.55	40	43.32	43.60	103	5,098	2.02%	大買/鉅額交易
2021/09/22	25	41.52	54	41.57	41.50	-29	5,081	-0.57%
2021/09/17	29	43.29	72	43.71	43.30	-43	5,086	-0.85%
2021/09/16	120	43.26	119	44.19	44.00	1	5,094	0.02%	大買/大賣/
2021/09/15	3	42.50	41	42.81	42.50	-38	5,057	-0.75%
2021/09/14	71	42.65	96	42.77	42.40	-25	5,048	-0.50%
2021/09/13	119	43.85	123	44.60	43.40	-4	5,044	-0.08%	大買/大賣/
2021/09/10	167	44.58	680	44.84	44.30	-513	5,070	-10.12%	大買/大賣/鉅額交易
2021/09/09	310	46.12	131	45.68	46.60	179	5,099	3.51%	大買/大賣/鉅額交易
2021/09/08	25	42.53	69	42.72	42.40	-44	4,990	-0.88%
2021/09/07	36	43.21	17	43.45	43.45	19	5,155	0.37%
2021/09/06	84	43.09	113	43.39	43.45	-29	5,421	-0.53%	大賣/
2021/09/03	25	44.10	20	44.04	43.55	5	5,857	0.09%
2021/09/02	37	44.55	36	44.38	43.65	1	6,042	0.02%
2021/09/01	26	44.43	16	44.38	44.55	10	6,055	0.17%
2021/08/31	14	43.93	31	43.98	43.80	-17	6,047	-0.28%
2021/08/30	38	44.09	26	44.41	43.75	12	6,060	0.20%
2021/08/27	33	43.97	55	44.27	43.55	-22	6,057	-0.36%
2021/08/26	72	44.17	243	44.19	44.50	-171	6,036	-2.83%	大賣/鉅額交易
2021/08/25	36	43.75	21	43.53	44.50	15	6,026	0.25%
2021/08/24	5	42.69	36	43.08	42.20	-31	6,058	-0.51%
2021/08/23	103	43.12	62	42.70	43.65	41	6,178	0.66%	大買/
2021/08/20	167	40.77	81	40.39	41.10	86	6,177	1.39%	大買/
2021/08/19	102	41.44	91	41.55	40.30	11	6,172	0.18%	大買/
2021/08/18	79	41.98	89	41.94	42.95	-10	6,167	-0.16%
2021/08/17	348	42.11	382	42.11	41.30	-34	6,163	-0.55%	大買/大賣/
2021/08/16	314	45.16	262	45.07	43.40	52	6,096	0.85%	大買/大賣/
2021/08/13	41	48.85	194	49.13	48.20	-153	6,040	-2.53%	大賣/鉅額交易
2021/08/12	162	48.79	109	48.85	49.40	53	6,050	0.88%	大買/大賣/
2021/08/11	111	47.01	144	47.41	46.80	-33	6,030	-0.55%	大買/大賣/
2021/08/10	110	48.69	20	48.88	49.05	90	6,011	1.50%	大買/
2021/08/09	187	49.81	245	49.10	49.00	-58	6,015	-0.96%	大買/大賣/
2021/08/06	181	49.47	179	49.13	49.60	2	5,984	0.03%	大買/大賣/
2021/08/05	144	49.54	89	49.72	49.60	55	5,957	0.92%	大買/
2021/08/04	90	50.79	215	50.70	50.00	-125	5,957	-2.10%	大賣/鉅額交易
2021/08/03	60	50.41	124	50.51	50.90	-64	5,982	-1.07%	大賣/
2021/08/02	159	49.32	84	49.36	50.10	75	5,988	1.25%	大買/
2021/07/30	71	49.64	37	49.94	48.25	34	5,989	0.57%
2021/07/29	227	49.71	154	49.75	49.55	73	6,011	1.21%	大買/大賣/
2021/07/28	369	48.74	342	49.43	48.35	27	6,020	0.45%	大買/大賣/
2021/07/27	504	55.39	490.5	55.24	52.20	13.5	5,996	0.23%	大買/大賣/
2021/07/26	175	53.05	141	53.02	52.70	34	5,828	0.58%	大買/大賣/
2021/07/23	395	53.08	298	53.10	52.90	97	5,798	1.67%	大買/大賣/
2021/07/22	633	55.95	805	56.16	54.00	-172	5,739	-3.00%	大買/大賣/鉅額交易
2021/07/21	737	54.62	796	54.38	57.30	-59	5,485	-1.08%	大買/大賣/
2021/07/20	336	53.10	365	53.30	52.10	-29	5,275	-0.55%	大買/大賣/
2021/07/19	380	52.66	183	52.72	52.80	197	5,240	3.76%	大買/大賣/鉅額交易
2021/07/16	670	54.24	555	54.24	52.00	115	5,368	2.14%	大買/大賣/鉅額交易
2021/07/15	900.5	54.41	921	54.72	54.20	-20.5	5,308	-0.39%	大買/大賣/
2021/07/14	934	55.11	824	54.96	52.90	110	5,104	2.15%	大買/大賣/鉅額交易
2021/07/13	443	56.12	570	56.39	57.90	-127	4,828	-2.63%	大買/大賣/鉅額交易
2021/07/12	222	52.47	122	52.36	52.70	100	4,701	2.13%	大買/大賣/
2021/07/09	325	46.99	435	47.49	47.95	-110	4,462	-2.46%	大買/大賣/鉅額交易
2021/07/08	131	44.79	48	44.75	45.40	83	4,328	1.92%	大買/
2021/07/07	105	44.04	114	44.03	43.80	-9	4,340	-0.21%	大買/大賣/
2021/07/06	82	44.77	122	45.53	44.10	-40	4,380	-0.91%	大賣/
2021/07/05	168	46.22	409	46.10	46.35	-241	4,386	-5.49%	大買/大賣/鉅額交易
2021/07/02	80	44.10	144	44.04	44.50	-64	4,365	-1.47%	大賣/
2021/07/01	98	43.87	252	43.71	44.15	-154	4,418	-3.49%	大賣/鉅額交易
2021/06/30	174	44.18	234	44.24	44.35	-60	4,478	-1.34%	大買/大賣/
2021/06/29	72	43.17	125	43.11	42.75	-53	4,560	-1.16%	大賣/
2021/06/28	211	43.05	166	43.20	43.60	45	4,704	0.96%	大買/大賣/
2021/06/25	116	43.83	216	44.07	42.95	-100	4,730	-2.11%	大買/大賣/
2021/06/24	67	43.99	80	43.74	43.50	-13	4,832	-0.27%
2021/06/23	69	44.14	216	44.05	43.65	-147	4,914	-2.99%	大賣/鉅額交易
2021/06/22	136	43.93	68	43.89	43.45	68	4,991	1.36%	大買/
2021/06/21	677	42.79	144	43.40	42.80	533	5,130	10.39%	大買/大賣/鉅額交易
2021/06/18	350	47.71	487	47.69	45.30	-137	5,197	-2.64%	大買/大賣/鉅額交易
2021/06/17	92	47.17	123	47.25	46.80	-31	5,225	-0.59%	大賣/
2021/06/16	693	47.32	413	47.20	47.10	280	5,250	5.33%	大買/大賣/鉅額交易
2021/06/15	575	47.70	682	47.68	47.20	-107	5,212	-2.05%	大買/大賣/鉅額交易
2021/06/11	1,169	44.00	1,107	44.14	46.35	62	5,011	1.24%	大買/大賣/
2021/06/10	323	42.89	385	43.18	44.00	-62	4,555	-1.36%	大買/大賣/
2021/06/09	146	39.22	78	39.47	40.00	68	4,376	1.55%	大買/
2021/06/08	66	38.29	55	38.46	38.50	11	4,357	0.25%
2021/06/07	113	38.50	167	38.46	38.50	-54	4,355	-1.24%	大買/大賣/
2021/06/04	1	38.60	123	38.62	38.55	-122	4,336	-2.81%	大賣/鉅額交易
2021/06/03	47	39.59	65	39.58	39.50	-18	4,324	-0.42%
2021/06/02	158	39.57	124	39.41	39.55	34	4,329	0.79%	大買/大賣/
2021/06/01	90	39.86	90	40.68	40.00	0	4,430	0.00%
2021/05/31	281	41.04	294	41.32	40.65	-13	4,369	-0.30%	大買/大賣/
2021/05/28	87	39.39	106	39.10	39.40	-19	4,236	-0.45%	大賣/
2021/05/27	12	38.28	166	38.50	38.25	-154	4,212	-3.66%	大賣/鉅額交易
2021/05/26	96	38.40	60	38.39	38.95	36	4,206	0.86%
2021/05/25	49	38.80	218	38.56	38.15	-169	4,196	-4.03%	大賣/鉅額交易
2021/05/24	29	37.42	121	37.68	37.55	-92	4,183	-2.20%	大賣/
2021/05/21	105	36.91	96	36.81	37.05	9	4,187	0.21%	大買/
2021/05/20	145	37.23	367	36.91	35.90	-222	4,190	-5.30%	大買/大賣/鉅額交易
2021/05/19	108	37.05	226	36.75	37.55	-118	4,209	-2.80%	大買/大賣/鉅額交易
2021/05/18	110	33.33	188	33.19	34.15	-78	4,190	-1.86%	大買/大賣/
2021/05/17	148	31.63	70	32.19	31.05	78	4,223	1.85%	大買/
2021/05/14	205	36.17	131	35.63	34.45	74	4,223	1.75%	大買/大賣/
2021/05/13	256	34.73	164	34.81	35.05	92	4,192	2.19%	大買/大賣/
2021/05/12	192	35.80	126	37.27	35.30	66	4,167	1.58%	大買/大賣/
2021/05/11	108	39.16	421	39.62	38.70	-313	4,129	-7.58%	大買/大賣/鉅額交易
2021/05/10	117	40.83	102	40.51	41.60	15	4,083	0.37%	大買/大賣/
2021/05/07	101	38.97	208	38.98	39.80	-107	4,044	-2.65%	大買/大賣/鉅額交易
2021/05/06	175	40.26	193	39.85	39.35	-18	4,018	-0.45%	大買/大賣/
2021/05/05	466	38.94	147	38.82	38.30	319	3,982	8.01%	大買/大賣/鉅額交易
2021/05/04	837	37.48	193	37.95	37.30	644	3,958	16.27%	大買/大賣/鉅額交易
2021/05/03	126	41.83	163	41.26	40.45	-37	3,889	-0.95%	大買/大賣/
2021/04/29	157	45.08	56	45.09	44.90	101	3,820	2.64%	大買/鉅額交易
2021/04/28	209	45.11	64	45.33	45.30	145	3,789	3.83%	大買/鉅額交易
2021/04/27	100	46.00	119	46.14	45.50	-19	3,742	-0.51%	大賣/
2021/04/26	114	45.67	107	45.74	45.20	7	3,694	0.19%	大買/大賣/
2021/04/23	159	48.03	257	48.22	47.10	-98	3,615	-2.71%	大買/大賣/
2021/04/22	372	48.88	266	49.84	47.45	106	3,555	2.98%	大買/大賣/鉅額交易
2021/04/21	212	48.23	203	48.57	49.00	9	3,369	0.27%	大買/大賣/
2021/04/20	145	46.15	155	46.45	46.30	-10	3,225	-0.31%	大買/大賣/
2021/04/19	342	46.22	567	46.59	45.70	-225	3,169	-7.10%	大買/大賣/鉅額交易
2021/04/16	253	43.08	292	43.69	44.95	-39	3,043	-1.28%	大買/大賣/
2021/04/15	246	40.74	98	40.48	41.10	148	2,854	5.18%	大買/鉅額交易
2021/04/14	250	38.38	218	38.66	39.95	32	2,809	1.14%	大買/大賣/
2021/04/13	68	40.00	155	40.55	39.05	-87	2,776	-3.13%	大賣/
2021/04/12	178	41.14	149	40.78	41.05	29	2,748	1.06%	大買/大賣/
2021/04/09	378	40.60	175	40.48	39.80	203	2,696	7.53%	大買/大賣/鉅額交易
2021/04/08	176	40.38	129	40.57	39.40	47	2,660	1.77%	大買/大賣/
2021/04/07	153	40.94	120	41.48	40.75	33	2,804	1.18%	大買/大賣/
2021/04/06	175	42.57	147	42.59	42.15	28	2,771	1.01%	大買/大賣/
2021/04/01	182	41.34	224	41.46	41.40	-42	2,755	-1.52%	大買/大賣/
2021/03/31	227	40.17	325	40.46	41.00	-98	2,659	-3.69%	大買/大賣/
2021/03/30	230	37.71	155	37.80	38.30	75	2,629	2.85%	大買/大賣/
2021/03/29	220	38.29	200	38.58	37.40	20	2,680	0.75%	大買/大賣/
2021/03/26	97	36.55	136	36.55	36.50	-39	2,585	-1.51%	大賣/
2021/03/25	262	35.58	255	35.94	36.00	7	2,518	0.28%	大買/大賣/
2021/03/24	294	35.43	275	35.80	36.80	19	2,410	0.79%	大買/大賣/
2021/03/23	447	34.29	342	34.57	34.80	105	2,239	4.69%	大買/大賣/鉅額交易
2021/03/22	237	33.69	312	33.85	34.00	-75	2,077	-3.61%	大買/大賣/
2021/03/19	177	30.60	105	30.45	31.65	72	1,891	3.81%	大買/大賣/
2021/03/18	193	29.17	181	29.29	28.80	12	1,785	0.67%	大買/大賣/
2021/03/17	56	27.44	67	27.21	28.35	-11	1,647	-0.67%
2021/03/16	20	25.81	27	25.89	25.80	-7	1,570	-0.45%
2021/03/15	103	25.95	31	25.94	25.90	72	1,558	4.62%	大買/
2021/03/12	24	25.88	40	25.88	25.55	-16	1,567	-1.02%
2021/03/11	18	25.45	15	25.31	25.55	3	1,559	0.19%
2021/03/10	29	24.99	12	25.23	25.00	17	1,563	1.09%
2021/03/09	19	24.79	27	25.04	24.90	-8	1,563	-0.51%
2021/03/08	58	25.34	58	25.27	25.35	0	1,563	0.00%
2021/03/05	38	25.23	178	25.25	24.80	-140	1,556	-8.99%	大賣/鉅額交易
2021/03/04	20	25.23	26	25.23	25.25	-6	1,438	-0.42%
2021/03/03	48	24.77	43	24.86	25.60	5	1,447	0.35%
2021/03/02	60	24.91	55	25.03	24.60	5	1,458	0.34%
2021/02/26	59	25.26	39	25.30	25.05	20	1,482	1.35%
2021/02/25	66	25.65	18	25.63	25.45	48	1,527	3.14%
2021/02/24	38	25.89	57	25.94	25.45	-19	1,523	-1.25%
2021/02/23	48	26.15	51	26.51	26.25	-3	1,501	-0.20%
2021/02/22	60	26.17	55	26.15	26.10	5	1,477	0.34%
2021/02/19	143	25.56	101	25.74	26.05	42	1,448	2.90%	大買/大賣/
2021/02/18	96	25.06	58	25.01	25.20	38	1,389	2.73%
2021/02/17	130	24.82	110	24.81	25.25	20	1,374	1.46%	大買/大賣/
2021/02/05	60	23.73	45	23.69	23.55	15	1,316	1.14%
2021/02/04	22	22.47	13	22.70	22.50	9	1,305	0.69%
2021/02/03	4	22.60	11	23.15	22.60	-7	1,303	-0.54%
2021/02/02	3	23.15	15	22.94	22.85	-12	1,298	-0.92%
2021/02/01	32	22.75	23	23.00	22.90	9	1,294	0.70%
2021/01/29	5	22.93	25	22.92	22.65	-20	1,285	-1.56%
2021/01/28	37	22.92	27	22.80	22.80	10	1,278	0.78%
2021/01/27	40	23.10	50	23.25	23.25	-10	1,270	-0.79%
2021/01/26	86	23.52	67	23.44	23.55	19	1,253	1.52%
2021/01/25	47	23.06	86	22.97	23.00	-39	1,221	-3.19%
2021/01/22	51	22.19	13	22.88	23.00	38	1,208	3.14%
2021/01/21	18	22.08	15	22.18	21.95	3	1,193	0.25%
2021/01/20	40	22.23	42	22.43	21.75	-2	1,186	-0.17%
2021/01/19	24	22.77	32	22.98	22.95	-8	1,178	-0.68%
2021/01/18	47	21.34	39	22.02	22.30	8	1,171	0.68%
2021/01/15	29	22.52	41	22.69	22.10	-12	1,164	-1.03%
2021/01/14	39	22.86	43	22.84	23.05	-4	1,154	-0.35%
2021/01/13	40	22.28	22	22.55	22.50	18	1,137	1.58%
2021/01/12	35	22.35	65	22.50	22.10	-30	1,129	-2.66%
2021/01/11	44	23.12	25	23.20	23.00	19	1,122	1.69%
2021/01/08	32	22.95	28	22.92	22.95	4	1,115	0.36%
2021/01/07	8	23.48	5	23.71	23.60	3	1,103	0.27%
2021/01/06	54	24.02	43	24.24	23.85	11	1,095	1.00%
2021/01/05	12	24.58	16	24.77	24.65	-4	1,077	-0.37%
2021/01/04	31	24.09	2	24.35	24.15	29	1,058	2.74%
2020/12/31	35	24.25	33	24.90	24.50	2	1,047	0.19%
2020/12/30	49	24.61	40	24.93	24.55	9	1,021	0.88%
2020/12/29	39	24.64	43	25.33	24.85	-4	802	-0.50%
2020/12/28	137	24.92	109	24.85	25.40	28	771	3.63%	大買/大賣/
2020/12/25	38	24.30	34	24.42	24.15	4	699	0.57%
2020/12/24	125	24.72	147	24.64	24.40	-22	659	-3.34%	大買/大賣/
2020/12/23	62	23.56	39	23.78	24.00	23	524	4.39%
2020/12/22	17	22.15	23	21.80	21.95	-6	418	-1.43%
2020/12/21	15	21.48	12	21.43	21.85	3	385	0.78%
2020/12/18	4	19.75	14	19.91	19.90	-10	349	-2.86%
2020/12/17	10	19.76	26	19.72	19.75	-16	347	-4.60%
2020/12/16	45	19.37	1	19.50	19.35	44	343	12.81%
2020/12/15	0	0.00	1	18.80	18.80	-1	341	-0.29%
2020/12/14	17	19.02	0	0.00	19.30	17	339	5.01%
2020/12/11	0	0.00	2	19.70	19.25	-2	337	-0.59%
2020/12/10	18	19.83	0	0.00	19.85	18	333	5.40%
2020/12/09	11	20.60	0	0.00	20.50	11	328	3.34%
2020/12/08	12	21.18	2	20.53	20.60	10	329	3.04%
2020/12/07	2	20.65	2	21.15	20.60	0	303	0.00%
2020/12/04	12	20.40	3	20.68	20.70	9	299	3.00%
2020/12/03	5	20.40	14	20.50	20.40	-9	288	-3.12%
2020/12/02	5	20.86	8	20.83	20.75	-3	286	-1.05%
2020/12/01	11	21.15	12	21.05	21.10	-1	282	-0.35%
2020/11/30	21	20.69	22	20.85	20.60	-1	273	-0.37%
2020/11/27	4	20.30	4	20.56	20.30	0	256	0.00%
2020/11/26	31	20.31	24	20.49	20.10	7	244	2.86%
2020/11/25	38	20.35	85	20.13	20.50	-47	224	-20.93%
2020/11/24	71	20.50	22	20.49	20.35	49	190	25.78%
2020/11/23	14	18.25	2	18.48	18.80	12	134	8.93%
2020/11/19	0	0.00	6	17.95	18.00	-6	151	-3.95%
2020/11/18	13	18.09	0	0.00	18.10	13	149	8.67%
2020/11/17	23	18.12	14	18.33	18.15	9	149	6.02%
2020/11/16	13	18.09	20	18.71	18.10	-7	150	-4.64%
2020/11/13	6	18.02	6	17.90	17.90	0	152	0.00%
2020/11/12	15	18.00	15	17.74	18.15	0	151	0.00%
2020/11/11	8	16.87	1	17.40	17.40	7	130	5.37%
2020/11/10	0	0.00	10	16.78	16.80	-10	125	-7.99%
2020/11/06	1	16.85	0	0.00	16.80	1	125	0.80%
2020/11/05	0	0.00	1	17.05	16.90	-1	128	-0.78%
2020/11/04	2	16.80	5	16.90	16.85	-3	131	-2.28%
2020/11/02	5	16.65	0	0.00	16.60	5	133	3.76%
2020/10/30	1	16.70	0	0.00	16.70	1	136	0.73%
2020/10/29	1	16.85	1	16.95	16.85	0	141	0.00%
2020/10/28	5	17.25	0	0.00	16.95	5	142	3.52%
2020/10/27	2	17.20	2	17.33	17.05	0	141	0.00%
2020/10/26	1	16.80	0	0.00	17.00	1	141	0.71%
2020/10/23	6	16.40	0	0.00	16.35	6	138	4.34%
2020/10/21	4	16.25	2	16.50	16.30	2	137	1.45%
2020/10/19	1	16.30	0	0.00	16.30	1	140	0.71%
2020/10/15	1	16.15	1	16.15	16.15	0	142	0.00%
2020/10/14	2	16.18	0	0.00	16.20	2	142	1.41%
2020/10/13	5	16.30	2	16.20	16.30	3	144	2.08%
2020/10/12	3	16.25	0	0.00	16.35	3	144	2.08%
2020/10/08	4	16.70	5	16.66	16.75	-1	145	-0.69%
2020/10/07	0	0.00	7	16.54	16.65	-7	146	-4.78%
2020/10/06	4	16.53	4	16.55	16.55	0	148	0.00%
2020/10/05	20	16.30	22	16.32	16.45	-2	170	-1.17%
2020/09/30	5	16.01	4	16.10	16.10	1	163	0.61%
2020/09/29	0	0.00	8	15.80	15.80	-8	167	-4.78%
2020/09/28	11	16.06	3	16.00	15.95	8	178	4.48%
2020/09/25	10	15.80	20	16.03	15.95	-10	181	-5.50%
2020/09/24	11	16.03	4	16.06	16.10	7	190	3.68%
2020/09/23	2	16.70	5	16.70	16.70	-3	191	-1.57%
2020/09/22	8	16.85	11	16.95	16.70	-3	192	-1.56%
2020/09/21	6	17.11	1	17.05	17.05	5	192	2.59%
2020/09/18	3	17.07	0	0.00	17.10	3	194	1.54%
2020/09/17	8	16.91	1	16.95	17.10	7	194	3.60%
2020/09/16	1	16.95	0	0.00	16.85	1	194	0.51%
2020/09/14	1	16.85	1	16.85	16.85	0	197	0.00%
2020/09/11	0	0.00	16	16.83	16.85	-16	197	-8.09%
2020/09/10	1	17.40	7	17.26	17.10	-6	201	-2.98%
2020/09/09	3	17.37	1	17.25	17.40	2	202	0.99%
2020/09/08	3	17.38	3	17.55	17.20	0	203	0.00%
2020/09/07	6	17.51	5	17.45	17.45	1	204	0.49%
2020/09/04	6	17.13	3	17.15	17.20	3	202	1.48%
2020/09/03	10	17.30	0	0.00	17.30	10	203	4.90%
2020/09/02	0	0.00	5	17.16	17.15	-5	205	-2.43%
2020/09/01	1	17.15	1	17.20	17.10	0	208	0.00%
2020/08/31	7	17.25	2	17.28	17.10	5	209	2.39%
2020/08/28	7	17.36	4	17.41	17.35	3	210	1.42%
2020/08/26	11	17.31	10	17.51	17.45	1	211	0.47%
2020/08/25	6	16.99	8	17.04	17.00	-2	187	-1.07%
2020/08/24	4	17.10	0	0.00	16.95	4	186	2.15%
2020/08/21	15	17.16	15	17.09	17.15	0	187	0.00%
2020/08/20	7	16.79	7	17.70	16.80	0	188	0.00%
2020/08/19	6	17.57	9	17.54	17.65	-3	186	-1.61%
2020/08/18	0	0.00	1	17.40	17.40	-1	178	-0.56%
2020/08/17	5	17.43	1	17.45	17.45	4	177	2.25%
2020/08/14	2	17.45	2	17.50	17.35	0	178	0.00%
2020/08/12	0	0.00	3	17.30	17.30	-3	179	-1.67%
2020/08/11	5	17.31	2	17.38	17.35	3	181	1.65%
2020/08/10	8	17.91	10	17.80	17.55	-2	180	-1.11%
2020/08/07	2	18.20	0	0.00	18.00	2	180	1.11%
2020/08/06	6	18.33	8	18.29	18.30	-2	181	-1.10%
2020/08/05	7	18.40	5	18.30	18.25	2	186	1.07%
2020/08/04	0	0.00	5	18.18	18.30	-5	189	-2.64%
2020/08/03	10	17.63	5	17.80	17.55	5	214	2.33%
2020/07/29	1	17.75	2	17.70	17.70	-1	239	-0.42%
2020/07/28	1	17.95	0	0.00	17.85	1	250	0.40%
2020/07/24	0	0.00	9	19.02	18.90	-9	281	-3.20%
2020/07/23	2	19.23	0	0.00	19.15	2	283	0.71%
2020/07/22	6	18.98	0	0.00	19.00	6	290	2.07%
2020/07/21	1	18.85	0	0.00	18.90	1	287	0.35%
2020/07/17	2	19.20	5	18.82	18.85	-3	287	-1.04%
2020/07/16	3	19.00	1	18.95	19.10	2	287	0.69%
2020/07/15	6	18.94	8	19.06	18.85	-2	289	-0.69%
2020/07/14	5	19.17	3	19.25	19.00	2	292	0.68%
2020/07/13	6	19.33	5	19.35	19.30	1	293	0.34%
2020/07/10	5	19.58	28	19.43	19.55	-23	294	-7.82%
2020/07/09	11	19.95	2	19.95	19.80	9	277	3.24%
2020/07/08	9	19.78	1	20.10	20.15	8	279	2.86%
2020/07/07	9	19.71	3	19.52	19.95	6	277	2.16%
2020/07/06	3	19.55	2	19.53	19.50	1	268	0.37%
2020/07/03	4	19.31	7	19.26	19.35	-3	268	-1.12%
2020/07/02	4	18.81	3	19.13	18.80	1	261	0.38%
2020/07/01	3	18.85	2	18.80	18.80	1	261	0.38%
2020/06/30	4	18.73	5	18.76	18.80	-1	260	-0.38%
2020/06/29	2	18.65	1	18.85	18.55	1	260	0.38%
2020/06/24	1	19.20	5	19.24	19.20	-4	260	-1.54%
2020/06/23	0	0.00	9	19.31	19.30	-9	261	-3.44%
2020/06/22	2	19.43	6	19.48	19.20	-4	264	-1.51%
2020/06/19	1	19.40	0	0.00	19.35	1	264	0.38%
2020/06/18	11	19.37	1	19.45	19.45	10	266	3.75%
2020/06/17	11	19.32	5	19.31	19.25	6	266	2.25%
2020/06/16	2	19.38	1	19.35	19.35	1	266	0.38%
2020/06/15	1	18.90	1	19.05	18.75	0	269	0.00%
2020/06/12	5	18.63	7	18.99	19.10	-2	274	-0.73%
2020/06/11	2	19.23	18	19.49	19.20	-16	277	-5.76%
2020/06/10	3	19.97	0	0.00	19.85	3	279	1.07%
2020/06/09	2	20.33	0	0.00	20.20	2	288	0.69%
2020/06/08	7	20.11	0	0.00	20.20	7	290	2.41%
2020/06/05	6	19.74	1	19.80	19.85	5	287	1.74%
2020/06/04	0	0.00	3	19.58	19.70	-3	290	-1.03%
2020/06/03	3	19.67	0	0.00	19.65	3	292	1.03%
2020/06/02	2	19.60	0	0.00	19.55	2	291	0.69%
2020/05/29	2	19.23	2	19.58	19.20	0	291	0.00%
2020/05/26	1	19.55	1	19.75	19.55	0	293	0.00%
2020/05/25	1	19.25	1	19.20	19.30	0	292	0.00%
2020/05/22	2	19.30	2	19.50	19.30	0	292	0.00%
2020/05/21	0	0.00	2	19.35	19.30	-2	293	-0.68%
2020/05/20	3	19.28	1	19.40	19.25	2	292	0.68%
2020/05/19	2	19.20	8	19.34	19.30	-6	292	-2.05%
2020/05/18	9	19.15	9	19.36	19.05	0	292	0.00%
2020/05/15	2	19.20	2	19.35	19.20	0	290	0.00%
2020/05/14	9	19.44	9	19.68	19.20	0	290	0.00%
2020/05/13	9	19.47	11	19.61	19.55	-2	288	-0.69%
2020/05/12	9	20.15	11	20.24	19.75	-2	290	-0.69%
2020/05/11	6	20.77	6	20.65	20.50	0	284	0.00%
2020/05/08	15	21.44	4	22.33	21.05	11	278	3.95%
2020/05/07	4	20.98	7	21.32	22.15	-3	249	-1.20%
2020/05/06	4	20.25	2	20.45	20.20	2	234	0.85%
2020/05/05	3	20.25	3	20.35	20.15	0	230	0.00%
2020/05/04	4	19.15	4	19.19	20.50	0	227	0.00%
2020/04/30	2	19.13	12	19.32	19.00	-10	219	-4.56%
2020/04/29	13	19.00	3	18.55	19.25	10	207	4.82%
2020/04/28	5	17.55	5	17.83	17.50	0	195	0.00%
2020/04/27	5	17.27	5	17.62	17.60	0	198	0.00%
2020/04/24	2	16.40	0	0.00	16.40	2	191	1.05%
2020/04/23	2	16.30	4	16.20	16.35	-2	192	-1.04%
2020/04/22	1	16.35	1	16.15	16.15	0	193	0.00%
2020/04/21	2	16.40	3	16.37	16.00	-1	199	-0.50%
2020/04/20	2	16.98	1	17.10	16.85	1	209	0.48%
2020/04/17	5	17.40	5	17.57	17.15	0	208	0.00%
2020/04/16	5	17.37	7	17.40	17.50	-2	204	-0.98%
2020/04/15	14	17.55	0	0.00	17.50	14	203	6.89%
2020/04/14	7	16.78	5	17.17	17.25	2	202	0.99%
2020/04/13	2	15.80	4	16.05	16.40	-2	199	-1.00%
2020/04/10	2	15.10	2	15.35	15.35	0	196	0.00%
2020/04/09	4	15.36	4	15.45	15.10	0	197	0.00%
2020/04/08	2	14.98	2	15.45	15.45	0	197	0.00%
2020/04/07	6	14.67	6	14.91	15.20	0	196	0.00%
2020/04/06	9	13.74	4	13.90	14.00	5	195	2.56%
2020/04/01	1	14.00	1	14.05	14.00	0	193	0.00%
2020/03/30	1	13.30	1	13.90	13.90	0	196	0.00%
2020/03/27	1	13.90	2	13.95	13.60	-1	199	-0.50%
2020/03/26	9	13.76	8	13.98	13.80	1	201	0.50%
2020/03/25	5	13.78	5	13.82	13.80	0	199	0.00%
2020/03/24	6	12.94	6	13.01	12.95	0	199	0.00%
2020/03/23	1	12.45	1	12.40	12.45	0	200	0.00%
2020/03/20	9	12.60	7	12.84	12.90	2	203	0.98%
2020/03/19	3	11.88	11	11.93	11.80	-8	200	-4.00%
2020/03/18	18	13.56	12	13.74	13.10	6	199	3.01%
2020/03/17	6	13.63	6	13.78	13.55	0	203	0.00%
2020/03/16	6	15.22	10	15.93	14.70	-4	205	-1.94%
2020/03/13	0	0.00	3	16.20	16.20	-3	212	-1.41%
2020/03/12	10	18.24	8	18.39	18.00	2	208	0.96%
2020/03/11	6	19.42	6	19.37	19.40	0	218	0.00%
2020/03/10	7	19.01	7	19.10	19.30	0	302	0.00%
2020/03/09	4	19.33	4	19.33	19.15	0	345	0.00%
2020/03/06	2	20.00	2	20.00	20.00	0	343	0.00%
2020/03/05	4	20.25	1	20.35	20.35	3	343	0.87%
2020/03/04	0	0.00	4	20.15	20.15	-4	347	-1.15%
2020/03/03	0	0.00	3	20.45	20.45	-3	347	-0.86%
2020/03/02	3	19.47	0	0.00	20.00	3	347	0.86%
2020/02/27	4	20.23	3	20.18	19.95	1	346	0.29%
2020/02/26	4	20.48	2	20.53	20.45	2	345	0.58%
2020/02/25	2	20.60	4	20.48	20.60	-2	349	-0.57%
2020/02/24	4	20.53	4	21.03	20.65	0	350	0.00%
2020/02/21	7	21.01	0	0.00	21.00	7	348	2.01%
2020/02/20	1	21.55	1	21.30	21.15	0	349	0.00%
2020/02/19	4	21.06	1	21.10	21.10	3	349	0.86%
2020/02/18	2	20.90	2	21.05	21.05	0	351	0.00%
2020/02/14	0	0.00	4	21.10	21.10	-4	355	-1.13%
2020/02/13	5	21.02	2	20.85	21.10	3	355	0.84%
2020/02/12	1	20.65	0	0.00	20.60	1	356	0.28%
2020/02/11	0	0.00	1	20.30	20.30	-1	356	-0.28%
2020/02/10	3	20.05	3	20.28	20.15	0	360	0.00%
2020/02/07	4	20.48	6	20.53	20.30	-2	361	-0.55%
2020/02/06	3	20.73	7	20.99	20.95	-4	363	-1.10%
2020/02/05	4	20.15	9	20.41	20.50	-5	367	-1.36%
2020/02/04	8	20.09	8	20.13	20.15	0	367	0.00%
2020/02/03	8	19.46	12	19.65	19.60	-4	369	-1.08%
2020/01/31	6	21.03	5	21.11	21.00	1	369	0.27%
2020/01/30	7	21.84	8	21.83	21.00	-1	369	-0.27%
2020/01/20	3	23.20	0	0.00	23.10	3	365	0.82%
2020/01/17	4	23.35	2	23.55	23.30	2	367	0.54%
2020/01/16	2	23.55	3	23.68	23.65	-1	367	-0.27%
2020/01/15	1	23.65	6	23.08	23.80	-5	370	-1.35%
2020/01/14	2	23.20	2	23.40	22.85	0	369	0.00%
2020/01/13	1	23.40	1	23.45	23.45	0	360	0.00%
2020/01/09	2	23.15	0	0.00	23.25	2	362	0.55%
2020/01/08	4	23.20	0	0.00	23.20	4	365	1.09%
2020/01/07	2	23.18	3	23.58	23.45	-1	370	-0.27%
2020/01/06	0	0.00	2	23.85	23.80	-2	369	-0.54%
2020/01/03	2	24.45	1	24.40	23.95	1	371	0.27%
2019/12/31	13	24.49	2	24.55	24.35	11	373	2.94%
2019/12/27	2	24.25	2	24.25	24.10	0	377	0.00%
2019/12/26	2	24.00	4	24.20	24.30	-2	380	-0.53%
2019/12/25	4	24.20	2	24.25	23.95	2	383	0.52%
2019/12/24	2	23.80	0	0.00	23.75	2	392	0.51%
2019/12/23	0	0.00	2	24.25	24.05	-2	391	-0.51%
2019/12/19	2	24.55	0	0.00	24.35	2	408	0.49%
2019/12/17	0	0.00	1	24.50	24.50	-1	421	-0.24%
2019/12/13	2	24.65	2	24.60	24.55	0	444	0.00%
2019/12/12	4	24.90	3	24.90	24.85	1	467	0.21%
2019/12/11	1	24.95	6	24.77	24.70	-5	524	-0.95%
2019/12/10	2	25.28	3	25.53	24.90	-1	549	-0.18%
2019/12/09	1	25.45	1	25.65	25.20	0	596	0.00%
2019/12/06	0	0.00	1	25.45	25.40	-1	613	-0.16%
2019/12/05	30	26.64	14	26.51	25.40	16	647	2.47%
2019/12/04	16	25.69	2	24.68	25.85	14	658	2.13%
2019/11/29	0	0.00	5	23.58	23.55	-5	812	-0.62%
2019/11/28	0	0.00	1	23.40	23.20	-1	810	-0.12%
2019/11/22	0	0.00	2	23.50	23.20	-2	824	-0.24%
2019/11/21	0	0.00	5	22.93	22.90	-5	826	-0.60%
2019/11/20	9	23.08	3	22.92	23.20	6	854	0.70%
2019/11/19	4	23.21	8	23.14	23.00	-4	857	-0.47%
2019/11/18	0	0.00	6	23.08	23.00	-6	859	-0.70%
2019/11/15	0	0.00	3	23.12	23.25	-3	860	-0.35%
2019/11/14	0	0.00	1	22.90	22.90	-1	859	-0.12%
2019/11/13	0	0.00	2	23.50	23.30	-2	859	-0.23%
2019/11/11	4	23.49	0	0.00	23.35	4	882	0.45%
2019/11/08	3	24.00	1	24.05	24.00	2	879	0.23%
2019/11/06	1	24.45	2	24.70	24.50	-1	878	-0.11%
2019/11/05	3	24.70	1	24.90	24.70	2	877	0.23%
2019/11/04	1	24.25	0	0.00	24.30	1	875	0.11%
2019/11/01	2	24.45	0	0.00	24.40	2	871	0.23%
2019/10/31	6	24.70	2	24.85	24.55	4	870	0.46%
2019/10/29	1	25.80	0	0.00	25.25	1	863	0.12%
2019/10/28	1	25.50	0	0.00	25.65	1	864	0.12%
2019/10/25	2	25.75	0	0.00	25.50	2	862	0.23%
2019/10/24	1	25.75	1	25.60	25.60	0	860	0.00%
2019/10/23	1	26.05	0	0.00	25.70	1	860	0.12%
2019/10/22	1	26.05	0	0.00	25.90	1	856	0.12%
2019/10/18	0	0.00	1	25.40	25.50	-1	860	-0.12%
2019/10/16	18	25.88	1	25.75	25.90	17	857	1.98%
2019/10/15	1	25.90	0	0.00	25.50	1	853	0.12%
2019/10/14	2	25.15	0	0.00	25.15	2	848	0.24%
2019/10/09	0	0.00	4	24.90	24.70	-4	846	-0.47%
2019/10/08	0	0.00	2	25.28	25.10	-2	843	-0.24%
2019/10/07	0	0.00	1	25.50	25.25	-1	840	-0.12%
2019/10/02	2	25.75	0	0.00	26.05	2	838	0.24%
2019/10/01	1	25.65	1	25.55	25.65	0	841	0.00%
2019/09/27	0	0.00	11	26.06	25.80	-11	847	-1.30%
2019/09/26	0	0.00	3	26.92	26.90	-3	840	-0.36%
2019/09/20	1	27.75	0	0.00	27.70	1	816	0.12%
2019/09/19	1	27.85	0	0.00	27.10	1	805	0.12%
2019/09/18	31	27.90	2	28.50	27.70	29	793	3.65%
2019/09/17	14	28.05	12	28.63	27.55	2	778	0.26%
2019/09/16	66	29.30	74	29.27	28.80	-8	752	-1.06%
2019/09/11	2	28.73	3	28.80	28.90	-1	659	-0.15%
2019/09/10	1	28.00	3	27.75	28.55	-2	604	-0.33%
2019/09/06	15	28.80	10	28.61	28.55	5	531	0.94%
2019/09/05	32	27.18	33	28.20	28.25	-1	440	-0.23%
2019/09/04	2	26.40	0	0.00	26.40	2	304	0.66%
2019/09/03	3	24.13	0	0.00	24.00	3	244	1.23%
2019/08/30	1	23.90	0	0.00	23.80	1	239	0.42%
2019/08/27	1	23.80	0	0.00	23.80	1	233	0.43%
2019/08/26	0	0.00	28	23.58	23.55	-28	223	-12.51%
2019/08/23	20	24.65	0	0.00	24.40	20	218	9.16%
2019/08/22	3	23.28	0	0.00	23.10	3	189	1.58%
2019/08/21	15	23.03	0	0.00	22.95	15	186	8.03%
2019/08/15	1	23.60	4	23.64	23.50	-3	182	-1.64%
2019/08/14	2	23.28	0	0.00	24.35	2	179	1.11%
2019/08/13	0	0.00	1	22.90	22.75	-1	162	-0.61%
2019/08/08	1	22.40	0	0.00	22.35	1	168	0.60%
2019/08/07	1	22.50	0	0.00	22.05	1	170	0.59%
2019/08/01	1	23.20	0	0.00	23.00	1	191	0.52%
2019/07/31	1	23.10	0	0.00	23.20	1	193	0.52%
2019/07/25	2	24.03	0	0.00	24.00	2	230	0.87%
2019/07/22	0	0.00	4	24.20	23.85	-4	241	-1.66%
2019/07/19	3	23.52	2	23.60	23.45	1	234	0.43%
2019/07/17	14	23.82	0	0.00	23.70	14	246	5.67%
2019/07/11	1	23.70	0	0.00	23.60	1	312	0.32%
2019/07/10	1	23.45	0	0.00	23.50	1	319	0.31%
2019/07/08	0	0.00	17	23.54	23.45	-17	330	-5.14%
2019/07/05	0	0.00	32	24.09	24.00	-32	350	-9.13%
2019/07/04	7	25.51	1	25.40	25.60	6	373	1.61%
2019/07/03	0	0.00	1	25.25	25.05	-1	417	-0.24%
2019/07/02	6	25.17	1	25.25	25.10	5	459	1.09%
2019/07/01	4	25.06	0	0.00	25.00	4	473	0.84%
2019/06/28	4	24.64	0	0.00	24.55	4	516	0.77%
2019/06/27	4	24.56	0	0.00	24.50	4	649	0.62%
2019/06/26	1	24.40	2	24.45	24.40	-1	673	-0.15%
2019/06/25	2	24.70	0	0.00	24.40	2	678	0.29%
2019/06/24	5	24.82	0	0.00	24.70	5	680	0.73%
2019/06/21	4	24.83	2	24.78	24.55	2	682	0.29%
2019/06/20	5	24.47	0	0.00	24.60	5	688	0.73%
2019/06/19	3	24.13	3	24.10	24.10	0	694	0.00%
2019/06/18	0	0.00	9	23.96	23.90	-9	714	-1.26%
2019/06/17	0	0.00	2	24.00	23.95	-2	740	-0.27%
2019/06/14	0	0.00	3	24.07	24.00	-3	751	-0.40%
2019/06/13	3	24.20	1	24.10	24.20	2	760	0.26%
2019/06/12	2	23.68	6	23.85	23.80	-4	757	-0.53%
2019/06/11	2	24.03	4	23.99	23.80	-2	760	-0.26%
2019/06/10	0	0.00	1	24.25	24.10	-1	759	-0.13%
2019/06/06	0	0.00	1	24.00	23.95	-1	764	-0.13%
2019/06/05	5	24.30	0	0.00	24.00	5	772	0.65%
2019/05/31	1	24.15	0	0.00	24.15	1	793	0.13%
2019/05/30	2	23.95	1	23.90	24.05	1	803	0.12%
2019/05/29	4	23.70	0	0.00	23.75	4	841	0.48%
2019/05/28	0	0.00	3	23.92	23.90	-3	851	-0.35%
2019/05/27	1	23.65	0	0.00	23.85	1	890	0.11%
2019/05/24	2	23.80	4	23.99	23.80	-2	899	-0.22%
2019/05/23	0	0.00	6	23.99	23.90	-6	919	-0.65%
2019/05/22	13	24.54	0	0.00	24.50	13	924	1.41%
2019/05/21	8	23.90	0	0.00	24.30	8	928	0.86%
2019/05/20	2	23.85	1	24.40	23.80	1	929	0.11%
2019/05/17	1	25.05	1	25.20	24.30	0	932	0.00%
2019/05/16	2	25.75	7	25.36	24.90	-5	939	-0.53%
2019/05/15	3	25.85	15	25.82	25.85	-12	940	-1.28%
2019/05/14	14	25.36	0	0.00	25.60	14	949	1.47%
2019/05/13	21	25.81	0	0.00	25.40	21	955	2.20%
2019/05/08	0	0.00	1	27.30	27.30	-1	982	-0.10%
2019/05/06	0	0.00	4	27.48	27.30	-4	1,135	-0.35%
2019/05/03	0	0.00	5	28.00	28.25	-5	1,217	-0.41%
2019/05/02	1	26.95	0	0.00	26.95	1	1,208	0.08%
2019/04/25	0	0.00	1	28.10	27.70	-1	1,224	-0.08%
2019/04/24	1	28.15	0	0.00	27.80	1	1,257	0.08%
2019/04/22	2	28.45	26	28.61	28.55	-24	1,273	-1.88%
2019/04/19	26	26.84	4	27.80	28.10	22	1,286	1.71%
2019/04/18	2	27.25	2	27.58	26.70	0	1,291	0.00%
2019/04/17	21	28.03	12	28.07	27.80	9	1,299	0.69%
2019/04/16	3	27.95	7	27.96	28.20	-4	1,337	-0.30%
2019/04/15	13	27.65	1	27.95	27.75	12	1,350	0.89%
2019/04/12	0	0.00	2	28.15	27.55	-2	1,357	-0.15%
2019/04/11	3	28.23	8	28.33	28.15	-5	1,362	-0.37%
2019/04/10	2	28.90	2	29.55	28.90	0	1,357	0.00%
2019/04/09	6	29.38	17	29.14	29.40	-11	1,351	-0.81%
2019/04/08	3	28.27	2	28.25	29.15	1	1,341	0.07%
2019/04/03	1	28.25	5	28.55	28.30	-4	1,376	-0.29%
2019/04/02	35	28.88	9	28.40	28.30	26	1,425	1.82%
2019/04/01	48	27.98	41	28.20	29.20	7	1,477	0.47%
2019/03/29	16	25.90	4	27.23	27.45	12	1,407	0.85%
2019/03/26	4	25.69	0	0.00	25.70	4	1,542	0.26%
2019/03/25	0	0.00	1	25.80	25.60	-1	1,559	-0.06%
2019/03/21	0	0.00	3	26.88	26.80	-3	1,553	-0.19%
2019/03/20	8	26.59	37	26.32	27.20	-29	1,533	-1.89%
2019/03/19	4	26.30	4	26.18	26.15	0	1,507	0.00%
2019/03/18	13	25.96	24	25.98	25.80	-11	1,497	-0.73%
2019/03/15	1	25.60	1	25.70	25.65	0	1,491	0.00%
2019/03/14	1	25.40	0	0.00	25.40	1	1,490	0.07%
2019/03/12	0	0.00	5	26.19	25.65	-5	1,496	-0.33%
2019/03/11	4	25.51	0	0.00	25.95	4	1,497	0.27%
2019/03/08	1	25.15	1	25.25	25.50	0	1,500	0.00%
2019/03/07	2	25.75	3	25.67	25.25	-1	1,502	-0.07%
2019/03/06	1	26.00	2	26.15	25.95	-1	1,506	-0.07%
2019/03/05	1	26.40	6	26.66	26.15	-5	1,531	-0.33%
2019/03/04	1	26.75	0	0.00	26.90	1	1,528	0.07%
2019/02/26	2	26.28	41	26.31	26.00	-39	1,481	-2.63%
2019/02/25	4	26.03	1	25.90	25.85	3	1,444	0.21%
2019/02/22	14	25.96	45	25.92	26.00	-31	1,435	-2.16%
2019/02/21	33	25.38	0	0.00	25.50	33	1,416	2.33%
2019/02/20	19	25.37	3	25.35	25.20	16	1,413	1.13%
2019/02/19	29	25.31	1	25.25	25.25	28	1,412	1.98%
2019/02/18	0	0.00	5	25.50	25.35	-5	1,412	-0.35%
2019/02/15	10	24.85	2	25.18	25.20	8	1,406	0.57%
2019/02/14	3	25.93	4	25.85	25.85	-1	1,397	-0.07%
2019/02/13	7	26.04	5	25.94	25.75	2	1,392	0.14%
2019/02/12	23	26.35	2	26.30	26.35	21	1,380	1.52%
2019/02/11	5	26.04	0	0.00	25.85	5	1,370	0.36%
2019/01/30	3	26.15	0	0.00	25.55	3	1,358	0.22%
2019/01/29	1	25.50	0	0.00	25.45	1	1,337	0.07%
2019/01/25	22	27.18	15	27.45	26.60	7	1,318	0.53%
2019/01/24	7	26.86	6	26.42	27.30	1	1,185	0.08%
2019/01/23	1	24.85	1	24.80	24.85	0	1,087	0.00%
2019/01/22	2	25.23	1	25.20	24.75	1	1,083	0.09%
2019/01/21	1	25.40	0	0.00	24.70	1	1,075	0.09%
2019/01/18	2	25.20	10	25.22	25.10	-8	1,074	-0.74%
2019/01/16	7	25.10	0	0.00	25.40	7	1,064	0.66%
2019/01/14	0	0.00	2	25.80	25.35	-2	1,027	-0.19%
2019/01/11	1	25.35	2	26.68	26.30	-1	1,010	-0.10%
2019/01/10	1	25.20	55	25.23	24.70	-54	963	-5.60%
2019/01/09	34	25.30	38	25.22	25.05	-4	948	-0.42%
2019/01/08	2	25.20	286	25.50	25.25	-284	928	-30.59%	大賣/鉅額交易
2019/01/07	47	24.78	9	25.15	25.15	38	884	4.29%
2019/01/04	66	22.95	1	23.20	22.90	65	868	7.49%
2019/01/03	51	24.56	3	24.52	23.90	48	865	5.54%
2019/01/02	131	24.92	9	24.96	24.90	122	856	14.25%	大買/鉅額交易
2018/12/28	27	26.52	28	26.26	25.60	-1	846	-0.12%
2018/12/27	37	26.96	20	27.69	26.65	17	833	2.04%
2018/12/26	12	28.12	7	28.19	27.40	5	798	0.63%
2018/12/25	22	26.58	2	26.40	27.05	20	729	2.74%
2018/12/24	30	26.42	9	27.19	27.80	21	668	3.14%
2018/12/22	5	25.26	20	24.46	26.40	-15	587	-2.55%
2018/12/21	22	24.96	43	25.26	25.45	-21	533	-3.94%
2018/12/20	0	0.00	2	23.05	23.15	-2	452	-0.44%
2018/12/19	43	23.07	1	23.75	24.10	42	423	9.92%
2018/12/18	0	0.00	5	20.37	22.00	-5	369	-1.35%
2018/12/17	0	0.00	23	20.57	20.45	-23	350	-6.57%
2018/12/14	1	19.90	7	20.01	20.00	-6	340	-1.76%
2018/12/13	11	20.06	2	20.08	20.15	9	340	2.65%
2018/12/12	5	20.02	2	20.00	20.15	3	339	0.88%
2018/12/11	2	19.60	1	19.65	19.85	1	341	0.29%
2018/12/10	6	19.80	0	0.00	19.40	6	343	1.75%
2018/12/07	5	19.79	0	0.00	20.00	5	346	1.44%
2018/12/06	4	20.00	15	20.17	19.75	-11	347	-3.16%
2018/12/05	2	20.90	0	0.00	21.20	2	341	0.59%
2018/12/04	1	21.90	2	21.78	21.55	-1	342	-0.29%
2018/12/03	0	0.00	1	21.45	21.85	-1	345	-0.29%
2018/11/30	0	0.00	1	20.90	21.00	-1	341	-0.29%
2018/11/29	0	0.00	10	21.37	21.25	-10	338	-2.96%
2018/11/28	8	21.61	1	21.45	21.65	7	323	2.16%
2018/11/27	0	0.00	6	18.16	19.90	-6	292	-2.05%
2018/11/26	13	18.37	3	18.23	18.10	10	287	3.48%
2018/11/23	1	18.30	4	18.26	18.15	-3	288	-1.04%
2018/11/16	0	0.00	1	18.15	18.30	-1	289	-0.35%
2018/11/13	0	0.00	3	17.02	17.60	-3	302	-0.99%
2018/11/12	1	17.60	2	17.50	17.55	-1	303	-0.33%
2018/11/09	0	0.00	1	17.60	17.45	-1	307	-0.33%
2018/11/08	1	17.85	0	0.00	17.60	1	313	0.32%
2018/11/07	3	17.62	0	0.00	17.85	3	332	0.90%
2018/11/06	4	17.63	2	17.73	17.50	2	347	0.58%
2018/11/05	2	17.80	0	0.00	17.70	2	351	0.57%
2018/11/02	5	18.20	14	18.27	18.20	-9	355	-2.53%
2018/11/01	1	17.05	2	17.45	17.60	-1	352	-0.28%
2018/10/31	13	16.00	1	15.85	16.00	12	353	3.40%
2018/10/30	3	15.77	0	0.00	15.75	3	354	0.85%
2018/10/29	3	16.20	1	15.95	15.95	2	361	0.55%
2018/10/26	5	16.55	8	16.10	16.15	-3	382	-0.78%
2018/10/25	0	0.00	3	17.00	16.70	-3	395	-0.76%
2018/10/24	1	17.55	0	0.00	17.55	1	403	0.25%
2018/10/23	2	18.40	1	17.90	17.80	1	433	0.23%
2018/10/22	0	0.00	2	18.38	18.45	-2	456	-0.44%
2018/10/19	0	0.00	9	18.18	18.20	-9	539	-1.67%
2018/10/18	0	0.00	16	18.92	18.70	-16	721	-2.22%
2018/10/17	3	19.35	11	19.06	18.90	-8	830	-0.96%
2018/10/16	4	19.16	4	19.40	19.25	0	915	0.00%
2018/10/15	0	0.00	3	19.00	19.00	-3	930	-0.32%
2018/10/12	11	18.44	24	18.24	18.85	-13	944	-1.38%
2018/10/11	11	18.18	1	18.10	18.05	10	979	1.02%
2018/10/09	4	20.05	0	0.00	19.95	4	996	0.40%
2018/10/08	9	19.86	378	19.70	20.00	-369	1,005	-36.69%	大賣/鉅額交易
2018/10/05	7	20.51	3	20.45	20.35	4	1,012	0.39%
2018/10/04	9	21.28	252	21.25	21.20	-243	1,025	-23.69%	大賣/鉅額交易
2018/10/03	22	22.01	161	22.18	22.10	-139	1,041	-13.34%	大賣/鉅額交易
2018/09/19	16	25.58	0	0.00	25.35	16	1,677	0.95%
2018/09/17	0	0.00	6	25.78	25.65	-6	1,696	-0.35%
2018/09/14	6	25.50	1	25.40	25.65	5	1,707	0.29%
2018/09/13	1	24.40	2	24.55	24.70	-1	1,710	-0.06%
2018/09/12	1	24.50	2	24.83	24.50	-1	1,708	-0.06%
2018/09/11	2	25.05	0	0.00	25.20	2	1,709	0.12%
2018/09/07	1	26.50	1	26.50	26.10	0	1,719	0.00%
2018/09/06	12	28.01	0	0.00	28.00	12	1,722	0.70%
2018/08/31	15	28.92	0	0.00	29.00	15	1,763	0.85%
2018/08/29	0	0.00	4	29.04	29.05	-4	1,774	-0.23%
2018/08/22	10	29.40	0	0.00	29.40	10	1,779	0.56%
2018/08/21	1	28.55	8	28.76	29.50	-7	1,780	-0.39%
2018/08/20	6	29.82	0	0.00	29.15	6	1,772	0.34%
2018/08/17	1	30.55	2	30.70	30.40	-1	1,767	-0.06%
2018/08/16	6	30.55	6	30.82	30.60	0	1,766	0.00%
2018/08/15	8	30.98	1	31.90	30.90	7	1,763	0.40%
2018/08/14	1	31.50	0	0.00	31.90	1	1,758	0.06%
2018/08/13	0	0.00	1	30.20	31.30	-1	1,741	-0.06%
2018/08/10	0	0.00	3	32.53	32.20	-3	1,724	-0.17%
2018/08/09	2	32.28	0	0.00	32.25	2	1,722	0.12%
2018/08/08	12	32.69	0	0.00	32.65	12	1,718	0.70%
2018/08/07	0	0.00	8	32.72	33.20	-8	1,713	-0.47%
2018/08/06	6	32.43	0	0.00	32.20	6	1,706	0.35%
2018/08/03	0	0.00	4	32.75	32.65	-4	1,708	-0.23%
2018/08/02	2	32.23	4	32.53	32.35	-2	1,711	-0.12%
2018/08/01	7	33.72	9	33.86	33.55	-2	1,698	-0.12%
2018/07/31	5	33.77	8	34.21	33.80	-3	1,686	-0.18%
2018/07/30	5	34.25	4	34.55	34.20	1	1,676	0.06%
2018/07/27	4	35.74	2	36.18	35.70	2	1,648	0.12%
2018/07/26	4	36.18	28	36.48	36.05	-24	1,620	-1.48%
2018/07/25	43	35.95	31	35.94	37.40	12	1,533	0.78%
2018/07/24	2	33.33	72	34.17	34.85	-70	1,353	-5.17%
2018/07/23	12	33.56	14	33.71	34.15	-2	1,244	-0.16%
2018/07/20	3	31.70	1	31.85	31.30	2	1,159	0.17%
2018/07/19	18	32.48	5	32.21	32.20	13	1,144	1.14%
2018/07/18	2	35.10	30	35.22	35.30	-28	1,130	-2.48%
2018/07/17	2	34.58	1	35.10	35.30	1	1,091	0.09%
2018/07/16	7	34.41	1	34.50	34.50	6	1,064	0.56%
2018/07/13	3	34.53	4	34.83	34.55	-1	1,054	-0.09%
2018/07/12	7	34.51	0	0.00	34.50	7	1,039	0.67%
2018/07/11	2	33.70	4	34.35	35.10	-2	1,017	-0.20%
2018/07/10	2	33.23	6	33.45	33.25	-4	994	-0.40%
2018/07/09	1	34.70	0	0.00	34.00	1	978	0.10%
2018/07/06	33	34.91	1	34.95	34.90	32	956	3.34%
2018/07/05	6	35.37	37	34.98	35.50	-31	916	-3.38%
2018/07/03	14	34.96	43	35.62	34.25	-29	830	-3.49%
2018/07/02	43	36.79	8	35.83	36.40	35	763	4.58%
2018/06/29	18	34.98	33	32.43	35.55	-15	614	-2.44%
2018/06/28	50	32.38	6	31.27	33.30	44	480	9.15%