新產 (2850)-美商高盛券商分點個股進出

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

新產

(2850)

可現股當沖

股價
97.9
漲跌
▲0.1
漲幅
+0.10%
成交量
782張
產業
上市金融類股
176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

新產 (2850)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
2024/05/03	46	98.17	17	97.65	97.90	29	692	4.19%
2024/05/02	34	97.46	18	97.42	97.80	16	687	2.33%
2024/04/30	17	96.24	6	96.50	96.50	11	682	1.61%
2024/04/29	13	95.31	83	95.65	96.30	-70	677	-10.34%
2024/04/26	24	95.73	44	95.84	95.00	-20	671	-2.98%
2024/04/25	64	96.68	6	96.22	96.20	58	672	8.62%
2024/04/24	35	96.76	42	97.04	96.20	-7	676	-1.03%
2024/04/23	81	94.70	7	95.31	96.00	74	671	11.01%
2024/04/22	32	91.90	11	91.14	92.10	21	656	3.20%
2024/04/19	40	91.56	46	90.87	91.80	-6	651	-0.92%
2024/04/18	55	92.85	62	93.25	94.00	-7	638	-1.10%
2024/04/17	187	92.04	16	92.22	91.90	171	629	27.17%	大買/鉅額交易
2024/04/16	27	87.83	62	87.96	87.50	-35	604	-5.79%
2024/04/15	91	89.43	4	90.00	90.00	87	594	14.64%
2024/04/12	14	88.84	22	88.68	88.70	-8	589	-1.36%
2024/04/11	11	88.79	32	88.74	89.30	-21	584	-3.59%
2024/04/10	2	88.80	25	89.36	89.50	-23	574	-4.00%
2024/04/09	57	85.90	38	86.63	86.80	19	561	3.38%
2024/04/08	10	84.41	51	84.15	84.30	-41	551	-7.44%
2024/04/03	14	84.56	38	84.29	85.50	-24	538	-4.46%
2024/04/02	142	85.83	1	85.00	86.20	141	523	26.94%	大買/鉅額交易
2024/04/01	18	85.06	26	85.04	84.80	-8	514	-1.55%
2024/03/29	6	84.87	2	85.70	85.10	4	509	0.79%
2024/03/28	0	0.00	21	84.67	84.40	-21	506	-4.15%
2024/03/27	6	83.60	0	0.00	85.30	6	501	1.20%
2024/03/26	1	82.80	10	83.07	83.30	-9	490	-1.84%
2024/03/25	4	82.78	13	82.48	83.20	-9	481	-1.87%
2024/03/22	5	82.60	11	82.68	82.30	-6	476	-1.26%
2024/03/21	11	82.70	32	82.85	82.70	-21	471	-4.46%
2024/03/20	2	82.75	10	82.89	82.70	-8	463	-1.72%
2024/03/19	20	83.13	7	83.00	83.10	13	459	2.83%
2024/03/18	3	82.73	0	0.00	82.90	3	456	0.66%
2024/03/15	15	81.88	26	81.81	81.80	-11	449	-2.45%
2024/03/14	39	83.24	6	85.47	82.80	33	437	7.54%
2024/03/13	31	81.47	16	81.64	81.70	15	405	3.70%
2024/03/12	1	78.90	2	79.20	79.20	-1	358	-0.28%
2024/03/11	48	72.34	2	72.60	72.00	46	344	13.35%
2024/03/08	24	70.60	12	70.57	70.70	12	342	3.50%
2024/03/07	17	71.34	1	71.30	71.30	16	339	4.71%
2024/03/06	12	70.67	1	70.70	70.70	11	335	3.28%
2024/03/05	14	70.11	2	70.05	70.20	12	337	3.56%
2024/03/04	16	69.13	0	0.00	69.00	16	330	4.84%
2024/03/01	25	69.23	1	69.50	69.50	24	329	7.27%
2024/02/29	4	68.88	14	69.40	69.40	-10	327	-3.05%
2024/02/27	3	68.87	0	0.00	68.50	3	321	0.93%
2024/02/26	4	68.68	0	0.00	68.60	4	319	1.25%
2024/02/23	3	68.57	0	0.00	68.50	3	320	0.94%
2024/02/22	17	69.07	7	69.27	69.00	10	321	3.12%
2024/02/21	31	69.34	0	0.00	69.60	31	323	9.58%
2024/02/20	11	68.49	6	68.67	68.40	5	321	1.56%
2024/02/19	8	68.96	0	0.00	69.00	8	320	2.50%
2024/02/16	5	69.20	5	69.40	69.50	0	322	0.00%
2024/02/15	62	67.64	24	67.57	67.60	38	317	11.95%
2024/02/05	2	67.70	7	67.94	67.70	-5	324	-1.54%
2024/02/02	7	68.03	0	0.00	68.00	7	333	2.10%
2024/02/01	15	68.63	1	68.50	68.50	14	338	4.13%
2024/01/31	2	68.75	46	69.00	69.00	-44	342	-12.84%
2024/01/30	0	0.00	12	68.70	68.60	-12	344	-3.49%
2024/01/29	2	69.00	3	69.00	69.00	-1	345	-0.29%
2024/01/26	0	0.00	2	69.20	69.20	-2	349	-0.57%
2024/01/25	11	68.58	0	0.00	68.60	11	351	3.13%
2024/01/24	23	67.64	3	67.60	67.80	20	349	5.73%
2024/01/23	27	67.69	0	0.00	67.90	27	357	7.55%
2024/01/22	16	67.84	1	67.80	67.70	15	365	4.10%
2024/01/18	36	67.01	33	67.39	67.80	3	348	0.86%
2024/01/17	9	64.63	3	64.83	64.70	6	336	1.78%
2024/01/16	2	66.10	2	65.90	64.90	0	329	0.00%
2024/01/15	8	65.85	0	0.00	66.20	8	323	2.47%
2024/01/12	1	65.90	1	65.80	65.80	0	322	0.00%
2024/01/11	12	66.72	1	66.80	66.70	11	320	3.43%
2024/01/10	4	66.33	0	0.00	66.30	4	323	1.24%
2024/01/09	0	0.00	33	66.94	66.20	-33	321	-10.28%
2024/01/08	12	67.59	9	67.76	67.40	3	314	0.95%
2024/01/03	2	67.95	0	0.00	67.80	2	316	0.63%
2024/01/02	6	68.18	1	68.00	68.10	5	315	1.58%
2023/12/28	2	68.50	0	0.00	68.60	2	315	0.63%
2023/12/27	22	68.75	0	0.00	68.70	22	312	7.04%
2023/12/26	9	67.99	0	0.00	68.50	9	310	2.90%
2023/12/25	3	67.60	0	0.00	67.40	3	308	0.97%
2023/12/22	8	67.90	12	67.60	68.00	-4	305	-1.31%
2023/12/21	26	67.88	0	0.00	67.90	26	302	8.59%
2023/12/20	3	68.07	5	67.80	67.90	-2	300	-0.66%
2023/12/19	8	67.93	1	68.00	67.90	7	298	2.34%
2023/12/18	0	0.00	6	68.30	68.30	-6	297	-2.02%
2023/12/15	5.1	68.52	21	68.52	68.50	-15.9	298	-5.32%
2023/12/14	4	68.45	0	0.00	68.50	4	298	1.34%
2023/12/13	3	67.70	0	0.00	67.80	3	294	1.02%
2023/12/11	18	68.32	11	68.32	68.50	7	288	2.43%
2023/12/08	8	68.41	0	0.00	68.50	8	283	2.82%
2023/12/07	4	68.10	0	0.00	68.20	4	280	1.43%
2023/12/05	2	68.20	99	67.77	68.10	-97	276	-35.04%
2023/12/01	2	68.70	0	0.00	69.00	2	268	0.74%
2023/11/30	12	68.85	19	68.26	68.20	-7	275	-2.54%
2023/11/29	5	69.42	2	69.40	69.40	3	272	1.10%
2023/11/28	5	70.00	0	0.00	70.00	5	277	1.80%
2023/11/27	0	0.00	19	69.58	69.80	-19	276	-6.88%
2023/11/24	5	69.66	4	69.90	70.00	1	275	0.36%
2023/11/23	1	68.80	0	0.00	69.20	1	272	0.37%
2023/11/22	1	69.00	0	0.00	69.00	1	272	0.37%
2023/11/21	10	69.25	0	0.00	69.60	10	269	3.70%
2023/11/20	1	69.00	26	69.00	68.80	-25	267	-9.33%
2023/11/17	8	69.59	2	69.65	69.50	6	264	2.27%
2023/11/16	4	69.45	1	69.20	69.20	3	264	1.14%
2023/11/15	1	69.60	8	69.64	69.60	-7	261	-2.68%
2023/11/14	0	0.00	6	69.85	69.80	-6	260	-2.30%
2023/11/13	2	69.25	4	69.10	68.80	-2	268	-0.74%
2023/11/10	3	70.87	2	71.30	71.00	1	257	0.39%
2023/11/09	9	70.66	0	0.00	70.30	9	247	3.64%
2023/11/08	8	70.26	2	69.85	69.80	6	241	2.49%
2023/11/07	1	70.30	0	0.00	70.30	1	236	0.42%
2023/11/06	0	0.00	26	69.05	69.20	-26	230	-11.27%
2023/11/03	3	67.80	12	68.25	69.30	-9	226	-3.98%
2023/11/02	3	67.43	0	0.00	67.20	3	220	1.36%
2023/11/01	14	66.83	3	66.63	66.80	11	215	5.10%
2023/10/31	16	66.17	7	66.64	66.70	9	215	4.19%
2023/10/30	0	0.00	5	65.52	64.30	-5	204	-2.45%
2023/10/26	0	0.00	5	61.78	61.80	-5	195	-2.56%
2023/10/25	0	0.00	1	62.00	62.40	-1	196	-0.51%
2023/10/24	4	61.75	0	0.00	62.00	4	197	2.03%
2023/10/23	3	62.20	0	0.00	61.70	3	197	1.52%
2023/10/20	2	62.55	3	63.13	62.90	-1	195	-0.51%
2023/10/19	2	63.90	2	64.05	63.90	0	193	0.00%
2023/10/18	15	63.97	1	63.80	64.00	14	192	7.26%
2023/10/17	1	62.60	3	62.43	62.60	-2	185	-1.08%
2023/10/16	2	62.00	0	0.00	62.20	2	186	1.07%
2023/10/13	2	62.40	2	62.45	62.30	0	188	0.00%
2023/10/12	1	62.50	3	62.87	62.90	-2	190	-1.05%
2023/10/11	5	61.32	9	61.19	61.50	-4	186	-2.14%
2023/10/06	4	60.38	0	0.00	60.90	4	186	2.14%
2023/10/05	4	60.05	0	0.00	60.20	4	187	2.13%
2023/10/04	2	60.15	1	60.00	59.80	1	191	0.52%
2023/10/03	3	60.40	0	0.00	60.20	3	188	1.59%
2023/10/02	2	60.70	0	0.00	60.70	2	189	1.06%
2023/09/28	1	60.40	0	0.00	60.40	1	189	0.53%
2023/09/27	4	59.98	0	0.00	60.20	4	190	2.10%
2023/09/22	1	59.60	16	59.53	59.60	-15	192	-7.81%
2023/09/21	1	59.60	44	59.59	59.60	-43	193	-22.18%
2023/09/20	0	0.00	30	60.10	60.00	-30	195	-15.36%
2023/09/19	0	0.00	75	60.02	60.20	-75	194	-38.59%
2023/09/18	0	0.00	14	59.46	59.40	-14	192	-7.27%
2023/09/15	4	59.40	116	59.47	59.40	-112	193	-57.92%	大賣/鉅額交易
2023/09/14	0	0.00	19	59.87	59.90	-19	191	-9.92%
2023/09/13	2	60.20	19	60.05	60.00	-17	192	-8.84%
2023/09/12	1	59.70	1	59.90	60.10	0	194	0.00%
2023/09/08	6	59.50	27	59.46	60.00	-21	196	-10.68%
2023/09/07	3	59.37	0	0.00	59.40	3	200	1.50%
2023/09/06	15	59.51	0	0.00	59.80	15	205	7.30%
2023/09/05	25	60.11	1	61.40	60.60	24	212	11.29%
2023/09/04	6	61.28	13	60.64	61.70	-7	206	-3.39%
2023/09/01	14	58.57	0	0.00	59.50	14	200	6.98%
2023/08/31	2	57.50	0	0.00	57.40	2	195	1.03%
2023/08/30	4	57.20	0	0.00	57.50	4	196	2.04%
2023/08/28	13	57.22	0	0.00	57.10	13	197	6.59%
2023/08/25	7	56.47	0	0.00	56.30	7	196	3.56%
2023/08/24	6	56.20	10	56.20	56.50	-4	197	-2.03%
2023/08/17	58	56.74	0	0.00	57.30	58	190	30.39%
2023/08/16	7	54.34	0	0.00	54.50	7	177	3.95%
2023/08/15	3	54.47	0	0.00	54.40	3	178	1.68%
2023/08/14	0	0.00	5	54.34	54.10	-5	180	-2.77%
2023/08/11	12	54.70	0	0.00	54.70	12	186	6.43%
2023/08/10	0	0.00	8	53.88	54.00	-8	188	-4.24%
2023/08/09	2	54.00	1	54.00	54.00	1	189	0.53%
2023/08/08	4	53.80	17	53.61	53.70	-13	190	-6.83%
2023/08/02	1	54.00	0	0.00	54.20	1	188	0.53%
2023/07/31	0	0.00	59	54.51	54.10	-59	188	-31.36%
2023/07/28	0	0.00	26	54.99	54.80	-26	186	-13.94%
2023/07/27	0	0.00	8	54.90	54.90	-8	186	-4.29%
2023/07/26	0	0.00	3	54.60	54.50	-3	187	-1.60%
2023/07/25	0	0.00	6	54.10	54.10	-6	195	-3.07%
2023/07/24	0	0.00	5	54.14	53.80	-5	194	-2.57%
2023/07/21	2	53.55	2	54.10	53.90	0	195	0.00%
2023/07/20	3	53.13	0	0.00	53.20	3	194	1.54%
2023/07/19	0	0.00	3	53.00	52.80	-3	198	-1.51%
2023/07/18	0	0.00	2	53.00	53.00	-2	199	-1.00%
2023/07/17	15	53.50	23	53.46	53.50	-8	198	-4.03%
2023/07/14	4	53.10	0	0.00	53.20	4	198	2.01%
2023/07/13	0	0.00	1	53.50	52.90	-1	198	-0.50%
2023/07/12	6	53.20	0	0.00	53.30	6	202	2.97%
2023/07/11	1	53.10	0	0.00	53.10	1	201	0.50%
2023/07/10	3	52.87	0	0.00	53.00	3	199	1.51%
2023/07/07	9	52.46	0	0.00	52.40	9	198	4.53%
2023/07/06	17.2	51.98	0	0.00	52.00	17.2	199	8.60%
2023/07/05	0	0.00	1	52.20	52.00	-1	200	-0.50%
2023/07/03	0	0.00	6	51.98	52.00	-6	207	-2.89%
2023/06/29	0	0.00	8	52.05	52.00	-8	212	-3.76%
2023/06/28	1.9	51.69	3	52.00	51.50	-1.1	212	-0.51%
2023/06/27	0	0.00	19	51.82	52.00	-19	211	-9.00%
2023/06/26	0	0.00	16	51.52	51.80	-16	209	-7.63%
2023/06/21	0	0.00	5	51.90	51.90	-5	211	-2.37%
2023/06/15	0	0.00	13	51.68	51.60	-13	215	-6.02%
2023/06/14	0	0.00	13	51.52	51.90	-13	219	-5.92%
2023/06/13	0	0.00	31	51.42	51.60	-31	226	-13.71%
2023/06/12	4	51.43	1	51.50	51.60	3	224	1.33%
2023/06/09	23	53.23	2	53.05	53.40	21	223	9.41%
2023/06/08	0	0.00	7	53.09	52.70	-7	223	-3.13%
2023/06/07	0	0.00	34.2	53.18	53.30	-34.2	229	-14.92%
2023/06/06	0	0.00	5	53.00	53.40	-5	228	-2.19%
2023/06/05	0	0.00	1	52.80	52.80	-1	230	-0.43%
2023/05/29	0	0.00	1	52.10	52.20	-1	232	-0.43%
2023/05/26	0	0.00	4	52.10	52.20	-4	232	-1.72%
2023/05/25	0	0.00	3	52.27	52.40	-3	233	-1.29%
2023/05/24	0	0.00	24	52.43	52.70	-24	234	-10.24%
2023/05/23	0	0.00	11	52.71	52.80	-11	234	-4.69%
2023/05/22	0	0.00	5	52.36	52.70	-5	235	-2.13%
2023/05/19	1	52.30	12	52.58	52.40	-11	236	-4.64%
2023/05/18	10	52.69	22	52.57	52.50	-12	237	-5.05%
2023/05/17	22	51.50	0	0.00	52.30	22	237	9.25%
2023/05/16	1	51.10	0	0.00	50.90	1	231	0.43%
2023/05/15	1	50.40	0	0.00	50.90	1	230	0.43%
2023/05/12	1	50.30	7	50.33	50.50	-6	231	-2.59%
2023/05/11	1	50.60	0	0.00	50.60	1	232	0.43%
2023/05/10	9.1	50.82	2	50.60	51.00	7.1	234	3.04%
2023/05/02	0	0.00	1	51.60	51.70	-1	247	-0.40%
2023/04/26	0	0.00	2	50.03	50.10	-2	239	-0.84%
2023/04/25	5	50.04	0	0.00	49.65	5	238	2.10%
2023/04/21	0	0.00	3	49.98	50.30	-3	233	-1.29%
2023/04/19	0	50.40	29	50.30	50.10	-29	235	-12.28%
2023/04/17	0	0.00	4	50.28	50.20	-4	233	-1.71%
2023/04/14	0	0.00	1	50.50	50.70	-1	227	-0.44%
2023/04/13	1	50.90	1	50.80	50.90	0	230	0.00%
2023/04/12	2.7	51.24	2	51.05	51.10	0.7	229	0.30%
2023/04/11	8	51.24	0	0.00	51.10	8	228	3.50%
2023/04/10	2	50.90	4	50.80	50.80	-2	226	-0.88%
2023/04/07	1	50.60	0	0.00	50.90	1	224	0.44%
2023/04/06	6	49.92	0	0.00	50.00	6	219	2.73%
2023/03/31	10	49.70	4	49.59	49.90	6	216	2.77%
2023/03/30	4	49.25	0	0.00	49.35	4	213	1.87%
2023/03/29	0	0.00	3	49.03	49.05	-3	214	-1.40%
2023/03/28	0	0.00	16	49.06	49.20	-16	216	-7.38%
2023/03/27	0	0.00	7	49.39	49.45	-7	214	-3.26%
2023/03/23	3	50.17	0	0.00	49.90	3	214	1.40%
2023/03/22	3.1	49.80	0	0.00	49.80	3.1	216	1.45%
2023/03/21	9	49.71	0	0.00	49.60	9	217	4.15%
2023/03/20	9	49.12	0	0.00	49.20	9	215	4.17%
2023/03/17	6	48.50	0	0.00	48.60	6	213	2.82%
2023/03/16	0	0.00	14	48.20	48.30	-14	210	-6.65%
2023/03/15	1	49.15	8	49.18	49.10	-7	202	-3.46%
2023/03/14	5	49.26	1	49.40	49.25	4	201	1.99%
2023/03/13	0	0.00	13	49.56	49.95	-13	197	-6.58%
2023/03/10	6	50.72	21	50.56	50.50	-15	184	-8.11%
2023/03/08	5	51.10	0	0.00	51.20	5	184	2.70%
2023/03/07	7	51.49	0	0.00	51.40	7	181	3.85%
2023/03/06	16	51.04	5	51.16	51.20	11	183	6.00%
2023/03/03	5	51.00	0	0.00	51.10	5	183	2.73%
2023/03/02	0	0.00	3	50.73	51.00	-3	185	-1.61%
2023/03/01	0	0.00	10	50.41	50.30	-10	188	-5.31%
2023/02/24	0	0.00	40	50.59	50.60	-40	188	-21.19%
2023/02/23	4	50.88	8	50.79	50.80	-4	190	-2.10%
2023/02/22	1	50.50	11	50.43	50.60	-10	190	-5.26%
2023/02/21	0	0.00	2	51.00	51.00	-2	190	-1.05%
2023/02/20	1	51.20	0	0.00	51.20	1	193	0.52%
2023/02/17	5	51.00	1	51.00	51.20	4	199	2.00%
2023/02/16	5	51.20	54	50.93	51.10	-49	205	-23.84%
2023/02/15	0	0.00	27	51.39	50.80	-27	210	-12.80%
2023/02/13	1	51.50	0	0.00	51.90	1	217	0.46%
2023/02/10	7	50.81	0	0.00	50.60	7	218	3.21%
2023/02/08	0	0.00	4	51.20	51.10	-4	220	-1.81%
2023/02/07	4	51.80	44	51.71	51.30	-40	220	-18.10%
2023/02/06	1	50.70	2	50.50	50.90	-1	218	-0.46%
2023/02/03	3	50.43	0	0.00	50.80	3	220	1.36%
2023/02/02	14	50.40	0	0.00	50.80	14	224	6.24%
2023/02/01	0	0.00	3	50.13	50.20	-3	235	-1.27%
2023/01/31	6	50.20	5	50.22	50.30	1	252	0.40%
2023/01/17	1	50.20	5	50.32	50.40	-4	256	-1.56%
2023/01/16	0	0.00	8	50.28	50.30	-8	261	-3.06%
2023/01/13	4	49.99	2	50.15	50.40	2	267	0.75%
2023/01/12	0	0.00	1	50.30	50.30	-1	286	-0.35%
2023/01/11	0	0.00	4	49.90	50.20	-4	291	-1.37%
2023/01/10	15	50.13	0	0.00	50.20	15	297	5.04%
2023/01/09	1	49.65	1	49.70	49.70	0	298	0.00%
2023/01/06	1	49.50	5	49.50	49.50	-4	301	-1.33%
2023/01/05	0	0.00	3	49.37	49.60	-3	308	-0.97%
2023/01/04	0	0.00	4	49.09	49.50	-4	311	-1.28%
2023/01/03	8	48.93	1	49.10	49.50	7	322	2.17%
2022/12/30	3	48.55	0	0.00	48.85	3	324	0.92%
2022/12/29	3	47.93	0	0.00	48.35	3	325	0.92%
2022/12/28	0	0.00	4	48.19	48.55	-4	332	-1.20%
2022/12/27	0	0.00	2	48.05	48.45	-2	339	-0.59%
2022/12/26	1	48.45	0	0.00	48.45	1	350	0.29%
2022/12/23	1	48.80	10	48.57	48.80	-9	353	-2.55%
2022/12/22	1	48.70	11	48.20	48.70	-10	357	-2.80%
2022/12/21	6	47.51	45	47.42	47.65	-39	367	-10.60%
2022/12/20	1	47.50	14	46.99	47.10	-13	375	-3.47%
2022/12/19	0	0.00	29	47.63	47.55	-29	381	-7.59%
2022/12/16	0	0.00	21	47.59	47.55	-21	387	-5.42%
2022/12/15	0	0.00	1	47.75	47.95	-1	392	-0.25%
2022/12/14	15	47.93	1	47.95	47.70	14	399	3.51%
2022/12/13	5	47.79	6	47.91	47.85	-1	403	-0.25%
2022/12/12	7	48.04	2	47.70	48.10	5	412	1.21%
2022/12/09	4	48.03	0	0.00	48.35	4	521	0.77%
2022/12/08	8	48.04	22	48.02	48.00	-14	533	-2.62%
2022/12/07	1	48.70	10	48.96	48.85	-9	547	-1.65%
2022/12/06	0	0.00	31	49.14	48.95	-31	560	-5.53%
2022/12/05	0	0.00	20	49.54	49.80	-20	564	-3.55%
2022/12/02	5	49.55	10	49.45	49.65	-5	571	-0.87%
2022/12/01	0	0.00	29	49.48	49.25	-29	578	-5.01%
2022/11/30	3	49.07	14	48.92	49.70	-11	582	-1.89%
2022/11/29	3	48.08	0	0.00	48.05	3	582	0.51%
2022/11/28	6	47.97	15	47.72	48.05	-9	588	-1.53%
2022/11/25	9	48.79	0	0.00	48.90	9	594	1.51%
2022/11/24	1	48.00	1	48.60	48.60	0	593	0.00%
2022/11/23	21	47.56	0	0.00	47.90	21	597	3.52%
2022/11/22	11	47.00	11	46.81	46.95	0	598	0.00%
2022/11/21	7	46.62	26	46.62	46.65	-19	604	-3.15%
2022/11/18	4	47.05	0	0.00	46.85	4	610	0.66%
2022/11/17	10	47.10	0	0.00	47.25	10	613	1.63%
2022/11/16	0	0.00	11	46.76	46.65	-11	616	-1.78%
2022/11/15	8	46.81	37	46.71	47.40	-29	619	-4.68%
2022/11/14	19	47.19	3	47.12	47.30	16	617	2.59%
2022/11/11	24	46.71	1	47.20	47.10	23	613	3.75%
2022/11/10	12	45.80	0	0.00	45.65	12	609	1.97%
2022/11/09	5	45.39	0	0.00	45.30	5	602	0.83%
2022/11/08	18	45.44	0	0.00	45.60	18	600	3.00%
2022/11/07	29	44.40	0	0.00	44.65	29	604	4.80%
2022/11/04	18	43.80	2	43.95	43.95	16	605	2.64%
2022/11/03	53	44.54	9	44.26	44.80	44	603	7.29%
2022/11/02	0	0.00	1	44.80	44.30	-1	600	-0.17%
2022/11/01	4	44.55	11	44.55	44.60	-7	598	-1.17%
2022/10/31	1	44.05	99	43.79	44.05	-98	596	-16.44%
2022/10/28	101	44.71	0	0.00	44.90	101	590	17.09%	大買/鉅額交易
2022/10/27	11	43.53	44	44.53	43.50	-33	579	-5.70%
2022/10/26	5	42.69	0	0.00	43.70	5	561	0.89%
2022/10/25	51	42.34	2	42.35	42.00	49	557	8.79%
2022/10/24	21	42.77	10	43.18	42.80	11	552	1.99%
2022/10/21	2	44.15	78	43.23	42.90	-76	552	-13.76%
2022/10/20	6	43.08	27	44.22	46.60	-21	546	-3.85%
2022/10/19	2	44.30	16	44.16	43.50	-14	526	-2.66%
2022/10/18	10	43.90	21	44.38	44.75	-11	521	-2.11%
2022/10/17	6	42.60	7	42.78	42.75	-1	518	-0.19%
2022/10/14	16	43.68	2	43.70	43.45	14	523	2.67%
2022/10/13	18	43.61	3	43.72	43.20	15	527	2.85%
2022/10/12	41	44.58	3	44.25	44.70	38	520	7.30%
2022/10/11	23	44.50	0	0.00	44.05	23	520	4.42%
2022/10/07	2	46.23	2	46.30	46.05	0	513	0.00%
2022/10/06	2	47.40	14	47.12	47.65	-12	510	-2.35%
2022/10/05	139	47.06	21	46.80	47.30	118	510	23.13%	大買/鉅額交易
2022/10/04	7	46.11	1	46.90	46.20	6	505	1.19%
2022/10/03	55	46.85	25	46.93	46.30	30	497	6.03%
2022/09/30	25	48.16	1	48.75	48.75	24	490	4.89%
2022/09/29	3	47.85	27	47.98	47.90	-24	489	-4.90%
2022/09/28	26	46.95	4	47.75	46.60	22	489	4.50%
2022/09/27	51	48.39	4	48.69	48.30	47	484	9.70%
2022/09/26	11	49.55	6	49.75	49.15	5	479	1.04%
2022/09/23	23	50.50	1	51.20	50.20	22	475	4.63%
2022/09/22	49	51.16	25	51.08	51.00	24	475	5.05%
2022/09/21	47	52.16	68	51.97	51.80	-21	469	-4.47%
2022/09/20	159	52.63	37	52.56	52.60	122	464	26.27%	大買/鉅額交易
2022/09/19	10	52.89	103	52.67	53.10	-93	458	-20.27%	大賣/
2022/09/16	159	53.37	1,022	53.40	53.30	-863	452	-190.89%	大買/大賣/鉅額交易
2022/09/15	92	55.07	23	54.95	55.40	69	347	19.88%
2022/09/14	67	54.87	101	55.09	54.80	-34	342	-9.92%	大賣/
2022/09/13	84	56.04	131	56.46	55.80	-47	332	-14.13%	大賣/
2022/09/12	46	57.89	45	57.75	57.90	1	326	0.31%
2022/09/08	72	57.22	0	0.00	57.20	72	323	22.25%
2022/09/07	98	56.98	9	57.04	56.20	89	318	27.92%
2022/09/06	57	58.01	3	57.93	58.20	54	320	16.87%
2022/09/05	73	56.94	1	56.70	57.40	72	333	21.62%
2022/09/02	88	56.35	4	56.23	56.40	84	339	24.72%
2022/09/01	30	56.03	66	56.00	56.10	-36	341	-10.53%
2022/08/31	0	0.00	20	57.82	57.80	-20	339	-5.89%
2022/08/30	35	57.97	22	57.82	58.10	13	343	3.78%
2022/08/29	33	57.46	30	57.34	57.50	3	346	0.87%
2022/08/26	19	57.75	47	57.66	57.70	-28	352	-7.95%
2022/08/25	67	56.79	33	56.64	57.00	34	356	9.54%
2022/08/24	69	56.08	16	55.52	55.50	53	367	14.44%
2022/08/23	86	55.59	12	55.17	55.40	74	373	19.81%
2022/08/22	24	55.15	41	55.02	55.20	-17	378	-4.49%
2022/08/19	17	55.72	0	0.00	56.10	17	377	4.51%
2022/08/18	0	0.00	28	54.37	54.80	-28	376	-7.43%
2022/08/17	30	54.14	18	54.07	54.30	12	383	3.13%
2022/08/16	13	53.89	2	53.80	53.70	11	389	2.82%
2022/08/15	14	53.84	9	54.10	54.20	5	402	1.24%
2022/08/12	88	53.13	2	53.10	53.90	86	406	21.17%
2022/08/11	28	52.03	4	52.03	52.20	24	401	5.98%
2022/08/10	13	52.08	4	51.93	52.10	9	402	2.24%
2022/08/09	7	52.06	3	52.07	52.20	4	408	0.98%
2022/08/08	13	52.02	3	51.93	51.90	10	425	2.35%
2022/08/05	16	52.24	2	52.25	52.40	14	432	3.23%
2022/08/04	16	51.81	4	51.73	51.80	12	438	2.74%
2022/08/03	6	51.72	3	51.53	52.00	3	440	0.68%
2022/08/02	13	51.98	38	51.95	52.00	-25	447	-5.59%
2022/08/01	9	52.20	1	52.20	52.20	8	457	1.75%
2022/07/29	13	52.09	3	51.87	51.60	10	459	2.18%
2022/07/28	27	52.23	6	51.98	52.40	21	464	4.52%
2022/07/27	23	51.49	5	51.46	51.70	18	466	3.86%
2022/07/26	6	51.50	1	51.40	51.60	5	479	1.04%
2022/07/25	14	51.46	8	51.45	51.50	6	488	1.23%
2022/07/22	2	50.70	14	50.71	50.70	-12	491	-2.44%
2022/07/21	35	49.75	3	50.97	51.30	32	493	6.48%
2022/07/20	34.5	51.32	14	51.13	51.20	20.5	484	4.22%
2022/07/19	0	0.00	12	51.80	51.90	-12	485	-2.47%
2022/07/18	1	52.10	33	52.03	51.80	-32	489	-6.53%
2022/07/15	0	0.00	4	52.13	52.10	-4	487	-0.82%
2022/07/14	5	51.76	1	52.20	52.20	4	486	0.82%
2022/07/13	12.6	51.40	4	51.48	51.50	8.6	487	1.76%
2022/07/12	0	0.00	1	51.00	51.10	-1	489	-0.20%
2022/07/11	0	0.00	1	51.70	51.80	-1	490	-0.20%
2022/07/08	1	51.80	3	51.60	51.80	-2	493	-0.41%
2022/07/07	13.6	51.26	0	0.00	51.30	13.6	496	2.73%
2022/07/06	7	51.11	3	51.37	51.20	4	498	0.80%
2022/07/05	36	51.70	0	0.00	51.60	36	500	7.19%
2022/07/04	57	51.44	4	51.93	51.10	53	499	10.60%
2022/07/01	56	51.34	15	51.17	51.00	41	506	8.10%
2022/06/30	36	51.85	10	51.85	51.90	26	509	5.11%
2022/06/29	28.4	52.29	7	51.96	52.50	21.4	508	4.20%
2022/06/28	10	52.32	14	52.16	52.40	-4	515	-0.78%
2022/06/27	8	52.70	10	52.44	51.70	-2	519	-0.39%
2022/06/24	22	52.49	34	52.54	52.20	-12	519	-2.31%
2022/06/23	41	51.84	0	0.00	52.00	41	516	7.94%
2022/06/22	1	50.40	86.9	50.80	51.20	-85.9	511	-16.78%
2022/06/21	4	51.50	3	51.43	51.50	1	505	0.20%
2022/06/20	0	0.00	4	50.60	50.70	-4	504	-0.79%
2022/06/17	2	51.20	2	51.45	51.70	0	501	0.00%
2022/06/16	5	52.82	23	52.37	51.70	-18	509	-3.54%
2022/06/15	2	52.75	3.8	52.70	52.70	-1.8	511	-0.35%
2022/06/14	18	50.82	5	50.90	51.30	13	509	2.55%
2022/06/13	18	53.38	10	53.55	53.40	8	492	1.62%
2022/06/10	0	0.00	2	54.20	54.30	-2	480	-0.42%
2022/06/09	1	53.70	2	53.70	53.80	-1	473	-0.21%
2022/06/08	45.7	53.95	18	53.81	53.70	27.7	469	5.89%
2022/06/07	4	55.20	0	0.00	54.90	4	467	0.86%
2022/06/06	5	54.76	0	0.00	54.70	5	459	1.09%
2022/06/02	5	54.54	10	54.73	54.90	-5	451	-1.11%
2022/06/01	8	54.16	30	54.03	54.20	-22	441	-4.98%
2022/05/31	0	0.00	21	53.68	53.80	-21	423	-4.96%
2022/05/30	0	0.00	23	53.08	53.30	-23	412	-5.57%
2022/05/27	0	0.00	21	51.25	51.30	-21	406	-5.16%
2022/05/26	0	0.00	1	50.90	50.90	-1	403	-0.25%
2022/05/25	9	50.59	13	50.67	50.90	-4	400	-1.00%
2022/05/24	1	50.80	6	50.73	50.60	-5	394	-1.27%
2022/05/23	3	50.87	0	0.00	50.90	3	386	0.78%
2022/05/20	1	52.20	1	52.00	51.70	0	376	0.00%
2022/05/19	23	52.79	0	0.00	52.80	23	369	6.22%
2022/05/18	3	53.30	49	53.20	53.30	-46	366	-12.54%
2022/05/17	22	53.34	6	53.05	53.40	16	361	4.42%
2022/05/16	21	52.82	11	52.74	52.80	10	357	2.80%
2022/05/13	0	0.00	15	51.07	52.00	-15	341	-4.39%
2022/05/12	0	0.00	3	50.27	50.20	-3	335	-0.90%
2022/05/11	0	0.00	2	51.40	51.70	-2	329	-0.61%
2022/05/10	21	51.19	0	0.00	51.40	21	325	6.45%
2022/05/09	1	51.20	0	0.00	51.00	1	319	0.31%
2022/05/06	2	52.95	0	0.00	53.20	2	308	0.65%
2022/05/05	8	53.33	0	0.00	53.40	8	307	2.60%
2022/05/04	14	52.72	2	52.85	52.70	12	301	3.98%
2022/05/03	4	53.13	3	53.57	53.00	1	298	0.33%
2022/04/29	8	54.29	40	54.63	54.20	-32	285	-11.23%
2022/04/28	108	54.89	3	55.03	54.80	105	279	37.63%	大買/鉅額交易
2022/04/27	138.5	55.08	0	0.00	54.90	138.5	275	50.34%	大買/鉅額交易
2022/04/26	0	0.00	2	55.85	55.90	-2	270	-0.74%
2022/04/25	10	55.41	2	55.80	55.40	8	270	2.96%
2022/04/22	13	56.52	3	56.40	56.60	10	263	3.80%
2022/04/21	1	56.70	1	57.00	56.70	0	258	0.00%
2022/04/20	4.6	57.07	2	56.70	56.80	2.6	260	1.01%
2022/04/19	6	56.53	0	0.00	57.00	6	257	2.33%
2022/04/18	5	56.06	2	56.00	55.80	3	257	1.17%
2022/04/15	1	55.50	2	55.30	55.30	-1	253	-0.39%
2022/04/14	4	55.93	1	55.60	55.60	3	252	1.19%
2022/04/13	28	56.17	4	56.60	56.60	24	248	9.67%
2022/04/12	6	55.03	0	0.00	55.00	6	244	2.45%
2022/04/11	6	55.58	1	55.60	55.50	5	240	2.08%
2022/04/08	2	55.70	5	55.74	55.70	-3	236	-1.27%
2022/04/07	4	56.63	0	0.00	56.20	4	231	1.73%
2022/04/06	37	55.97	2.1	56.63	56.60	34.9	223	15.60%
2022/04/01	1	55.20	1	54.80	54.90	0	216	0.00%
2022/03/31	21	54.98	1	54.10	54.90	20	210	9.49%
2022/03/30	1.8	54.04	27	53.86	54.00	-25.2	202	-12.46%
2022/03/29	3	53.70	1	53.30	53.80	2	197	1.01%
2022/03/28	0	0.00	1	52.90	53.10	-1	193	-0.52%
2022/03/25	2	53.00	0	0.00	52.90	2	196	1.02%
2022/03/24	2	53.00	1	53.00	53.00	1	197	0.51%
2022/03/23	1	53.40	8.7	53.33	53.40	-7.7	196	-3.93%
2022/03/22	1	53.50	0	0.00	53.50	1	192	0.52%
2022/03/21	13	52.42	1	51.10	52.50	12	188	6.38%
2022/03/18	2	51.00	1	51.00	51.00	1	179	0.56%
2022/03/17	4	50.03	1	49.70	50.20	3	174	1.72%
2022/03/16	14	49.46	30.8	49.36	49.35	-16.8	167	-10.03%
2022/03/15	2	49.15	1	49.15	49.15	1	163	0.61%
2022/03/14	1	49.45	0	0.00	49.30	1	163	0.61%
2022/03/11	1	49.60	1	48.90	49.30	0	163	0.00%
2022/03/10	1	48.75	0	0.00	48.80	1	160	0.63%
2022/03/09	1	47.15	0	0.00	47.10	1	156	0.64%
2022/03/04	0	0.00	2	48.50	48.45	-2	152	-1.32%
2022/03/03	2	48.38	0	0.00	48.40	2	153	1.30%
2022/02/25	2	47.53	0	0.00	47.55	2	153	1.31%
2022/02/21	0	0.00	1	48.35	48.65	-1	144	-0.69%
2022/02/15	0	0.00	1	48.30	48.20	-1	150	-0.66%
2022/02/14	0	0.00	2	48.25	48.25	-2	149	-1.33%
2022/02/10	1	48.90	1	48.90	48.90	0	153	0.00%
2022/02/07	2	47.93	0	0.00	48.10	2	165	1.21%
2022/01/26	34	47.90	7	47.78	47.75	27	169	15.95%
2022/01/25	1	47.75	0	0.00	47.60	1	170	0.59%
2022/01/21	0	0.00	2	48.10	48.05	-2	167	-1.19%
2022/01/19	0	0.00	3	48.92	48.85	-3	165	-1.81%
2022/01/18	0	0.00	9	48.81	48.85	-9	164	-5.47%
2022/01/14	0	0.00	3	49.42	49.05	-3	170	-1.76%
2022/01/13	1	49.20	0	0.00	49.50	1	176	0.57%
2022/01/11	0	0.00	6	48.51	48.60	-6	176	-3.40%
2022/01/10	1	47.75	2	47.60	48.00	-1	179	-0.56%
2022/01/07	1	47.80	0	0.00	47.65	1	181	0.55%
2022/01/06	2	47.28	6	47.24	47.30	-4	181	-2.20%
2022/01/05	19	47.15	0	0.00	47.15	19	183	10.38%
2022/01/04	0	0.00	5	47.10	47.15	-5	182	-2.74%
2022/01/03	0	0.00	1	47.35	47.10	-1	181	-0.55%
2021/12/30	0	0.00	1	47.25	47.50	-1	181	-0.55%
2021/12/29	1	47.50	1	47.20	47.50	0	180	0.00%
2021/12/28	0	0.00	2	47.15	47.20	-2	176	-1.13%
2021/12/27	0	0.00	1	47.20	47.20	-1	175	-0.57%
2021/12/23	0	0.00	5	46.63	46.65	-5	178	-2.79%
2021/12/21	0	0.00	1	46.60	46.50	-1	181	-0.55%
2021/12/15	0	0.00	2	46.40	46.40	-2	185	-1.08%
2021/12/10	0	0.00	1	47.15	47.60	-1	184	-0.54%
2021/12/08	0	0.00	1	47.85	47.85	-1	186	-0.54%
2021/12/07	0	0.00	2	47.40	47.40	-2	184	-1.08%
2021/12/02	0	0.00	5	47.40	47.40	-5	188	-2.66%
2021/11/30	1	47.00	9	47.46	47.00	-8	195	-4.09%
2021/11/29	19	47.39	0	0.00	47.45	19	196	9.66%
2021/11/24	33	48.94	1	48.80	49.00	32	200	15.98%
2021/11/23	0	0.00	1	48.35	48.35	-1	200	-0.50%
2021/11/22	0	0.00	1	48.90	48.90	-1	199	-0.50%
2021/11/19	0	0.00	2	48.80	48.90	-2	200	-1.00%
2021/11/18	0	0.00	5	49.22	49.10	-5	199	-2.50%
2021/11/17	0	0.00	6	48.92	49.00	-6	199	-3.01%
2021/11/16	0	0.00	6	49.00	49.00	-6	198	-3.03%
2021/11/15	0	0.00	1	48.30	48.65	-1	198	-0.50%
2021/11/11	3	48.27	0	0.00	48.35	3	202	1.48%
2021/11/09	0	0.00	14	48.38	48.40	-14	203	-6.88%
2021/11/08	8	48.23	41	47.96	48.40	-33	200	-16.48%
2021/11/05	1	46.90	21	46.51	46.90	-20	194	-10.28%
2021/11/03	5	46.88	1	46.80	46.95	4	189	2.12%
2021/11/02	0	0.00	7	45.64	45.60	-7	184	-3.79%
2021/11/01	1	46.15	0	0.00	46.15	1	183	0.55%
2021/10/29	9	46.07	0	0.00	46.10	9	187	4.80%
2021/10/28	5	46.10	0	0.00	46.20	5	186	2.68%
2021/10/27	0	0.00	3	45.97	46.30	-3	187	-1.60%
2021/10/26	10	45.63	0	0.00	45.75	10	189	5.29%
2021/10/25	9	45.13	0	0.00	45.20	9	190	4.73%
2021/10/22	2.2	45.70	51	45.06	44.90	-48.8	196	-24.81%
2021/10/21	2	44.65	16	46.22	44.65	-14	195	-7.17%
2021/10/20	39	46.34	41	46.13	46.30	-2	195	-1.02%
2021/10/19	21	46.28	0	0.00	46.25	21	198	10.58%
2021/10/18	30	46.27	0	0.00	46.40	30	213	14.03%
2021/10/15	15	45.12	0	0.00	45.30	15	211	7.10%
2021/10/14	20	44.46	0	0.00	44.50	20	208	9.59%
2021/10/13	2	44.38	0	0.00	44.25	2	208	0.96%
2021/10/12	50	44.23	15	44.03	44.30	35	211	16.55%
2021/10/08	10	44.32	0	0.00	44.35	10	216	4.62%
2021/10/07	3	43.93	0	0.00	44.10	3	220	1.36%
2021/10/06	2	43.43	0	0.00	43.35	2	220	0.91%
2021/10/05	2	43.45	0	0.00	43.50	2	223	0.89%
2021/10/04	2	44.00	0	0.00	43.80	2	225	0.89%
2021/10/01	17	44.17	0	0.00	44.00	17	227	7.47%
2021/09/30	1	44.35	0	0.00	44.60	1	230	0.43%
2021/09/29	2	44.30	0	0.00	44.25	2	233	0.86%
2021/09/27	1	44.75	0	0.00	44.70	1	249	0.40%
2021/09/24	1	44.85	12	44.76	44.75	-11	254	-4.33%
2021/09/23	3	44.80	0	0.00	44.80	3	255	1.17%
2021/09/22	6	44.08	0	0.00	44.10	6	266	2.25%
2021/09/17	2	44.08	11	44.35	44.35	-9	266	-3.37%
2021/09/16	1	44.10	0	0.00	44.40	1	266	0.38%
2021/09/14	6	44.42	0	0.00	44.45	6	267	2.24%
2021/09/10	1	43.50	0	0.00	43.70	1	275	0.36%
2021/09/09	1	43.00	5	43.14	43.30	-4	275	-1.45%
2021/09/08	1	43.55	0	0.00	43.25	1	274	0.36%
2021/09/07	10	43.81	0	0.00	43.80	10	275	3.63%
2021/09/01	1	44.65	0	0.00	44.65	1	267	0.37%
2021/08/31	12	43.68	1	43.30	43.80	11	264	4.15%
2021/08/30	7	43.49	3	43.18	43.50	4	263	1.52%
2021/08/27	7	42.64	0	0.00	42.80	7	260	2.69%
2021/08/25	0	0.00	4	42.19	42.25	-4	259	-1.54%
2021/08/24	0	0.00	2	42.10	42.25	-2	258	-0.77%
2021/08/23	0	0.00	3	42.37	42.30	-3	259	-1.16%
2021/08/20	0	0.00	3	42.37	42.05	-3	258	-1.16%
2021/08/19	10	42.42	7	42.26	42.20	3	260	1.15%
2021/08/18	0	0.00	3	41.87	42.00	-3	258	-1.16%
2021/08/17	0	0.00	2	41.65	41.90	-2	256	-0.78%
2021/08/16	0	0.00	3	41.63	41.45	-3	253	-1.18%
2021/08/13	0	0.00	3	41.80	41.90	-3	252	-1.19%
2021/08/12	0	0.00	2	41.95	41.85	-2	255	-0.78%
2021/08/11	0	0.00	1	41.60	42.00	-1	256	-0.39%
2021/08/10	0	0.00	1	41.50	41.60	-1	260	-0.38%
2021/08/09	0	0.00	2	41.23	41.60	-2	268	-0.75%
2021/08/04	0	0.00	2	41.83	41.40	-2	291	-0.69%
2021/08/02	0	0.00	1	41.70	41.80	-1	298	-0.34%
2021/07/30	0	0.00	1	41.50	41.60	-1	299	-0.33%
2021/07/28	0	0.00	2	41.00	42.15	-2	299	-0.67%
2021/07/22	0	0.00	1	42.50	43.40	-1	289	-0.35%
2021/07/12	0	0.00	1	42.40	42.15	-1	289	-0.35%
2021/07/09	0	0.00	1	42.55	42.30	-1	287	-0.35%
2021/07/08	0	0.00	1	43.05	42.80	-1	286	-0.35%
2021/07/07	0	0.00	1	41.55	42.70	-1	291	-0.34%
2021/07/02	0	0.00	2	40.75	41.50	-2	276	-0.72%
2021/07/01	0	0.00	1	40.45	40.75	-1	270	-0.37%
2021/06/30	0	0.00	1	39.95	40.15	-1	263	-0.38%
2021/06/29	0	0.00	2	40.25	39.90	-2	262	-0.76%
2021/06/28	0	0.00	5	40.29	40.30	-5	253	-1.97%
2021/06/25	0	0.00	2	40.45	40.35	-2	250	-0.80%
2021/06/24	0	0.00	1	40.25	40.45	-1	251	-0.40%
2021/06/23	0	0.00	2	40.25	40.30	-2	251	-0.79%
2021/06/22	0	0.00	1	39.95	40.20	-1	250	-0.40%
2021/06/21	0	0.00	2	40.00	39.60	-2	247	-0.81%
2021/06/18	0	0.00	2	40.20	40.00	-2	246	-0.81%
2021/06/17	0	0.00	1	39.90	40.15	-1	248	-0.40%
2021/06/16	0	0.00	3	40.00	39.90	-3	249	-1.20%
2021/06/15	0	0.00	2	40.00	40.10	-2	247	-0.81%
2021/06/11	0	0.00	2	39.88	39.90	-2	245	-0.81%
2021/06/10	22	39.80	1	39.65	39.85	21	248	8.45%
2021/06/08	18	39.74	1	39.70	39.65	17	254	6.68%
2021/06/07	0	0.00	1	39.75	39.65	-1	255	-0.39%
2021/06/04	0	0.00	2	39.75	39.75	-2	255	-0.78%
2021/06/03	0	0.00	2	40.00	40.05	-2	262	-0.76%
2021/06/02	0	0.00	1	39.90	39.90	-1	266	-0.37%
2021/06/01	0	0.00	1	40.00	40.00	-1	267	-0.37%
2021/05/31	0	0.00	1	39.80	39.90	-1	269	-0.37%
2021/05/28	0	0.00	1	39.80	39.80	-1	269	-0.37%
2021/05/27	3	39.48	1	39.80	39.80	2	274	0.73%
2021/05/26	2	39.48	0	0.00	39.70	2	275	0.73%
2021/05/25	3	39.60	0	0.00	39.65	3	276	1.08%
2021/05/24	3	39.10	1	39.30	39.30	2	278	0.72%
2021/05/21	2	39.80	0	0.00	39.50	2	282	0.71%
2021/05/20	3	39.38	0	0.00	39.35	3	280	1.07%
2021/05/19	3	39.57	1	39.40	39.40	2	277	0.72%
2021/05/18	2	39.03	0	0.00	39.65	2	279	0.72%
2021/05/17	3	38.20	0	0.00	38.40	3	276	1.08%
2021/05/14	2	39.18	10	39.31	39.35	-8	270	-2.96%
2021/05/13	3	38.80	28	38.80	38.95	-25	265	-9.41%
2021/05/12	1	39.75	1	38.65	39.00	0	256	0.00%
2021/05/11	2	40.78	2	40.35	40.05	0	249	0.00%
2021/05/10	1	40.75	0	0.00	40.85	1	244	0.41%
2021/05/07	2	40.55	0	0.00	40.65	2	242	0.82%
2021/05/06	2	40.75	0	0.00	40.15	2	241	0.83%
2021/05/04	1	41.05	1	40.05	40.05	0	242	0.00%
2021/05/03	1	41.40	0	0.00	40.85	1	235	0.42%
2021/04/28	2	41.43	0	0.00	41.60	2	233	0.86%
2021/04/26	6	41.62	5	41.70	41.65	1	233	0.43%
2021/04/23	0	0.00	6	41.75	41.40	-6	230	-2.60%
2021/04/22	1	41.00	0	0.00	40.85	1	218	0.46%
2021/04/21	0	0.00	1	40.65	40.70	-1	212	-0.47%
2021/04/19	1	40.75	7	40.61	40.75	-6	213	-2.82%
2021/04/16	0	0.00	1	40.00	40.00	-1	211	-0.47%
2021/04/15	2	39.75	0	0.00	39.75	2	212	0.94%
2021/04/14	1	39.80	1	39.90	39.90	0	211	0.00%
2021/04/13	2	40.05	0	0.00	40.00	2	213	0.94%
2021/04/12	1	39.55	0	0.00	39.70	1	207	0.48%
2021/04/09	1	39.60	0	0.00	39.60	1	206	0.48%
2021/04/08	1	39.65	0	0.00	39.65	1	205	0.49%
2021/04/07	1	39.75	18	39.68	39.70	-17	205	-8.25%
2021/04/01	1	39.90	0	0.00	39.90	1	205	0.49%
2021/03/31	3	39.70	0	0.00	40.00	3	203	1.47%
2021/03/30	1	39.40	11	39.26	39.50	-10	198	-5.04%
2021/03/29	1	39.50	0	0.00	39.40	1	196	0.51%
2021/03/26	1	39.05	0	0.00	39.40	1	197	0.51%
2021/03/25	1	39.00	0	0.00	38.95	1	197	0.51%
2021/03/24	1	39.10	0	0.00	38.95	1	196	0.51%
2021/03/23	1	39.10	1	39.00	39.00	0	195	0.00%
2021/03/22	3	39.17	0	0.00	39.15	3	195	1.53%
2021/03/19	6	39.23	11	39.17	39.20	-5	195	-2.56%
2021/03/18	2	39.40	0	0.00	39.65	2	194	1.03%
2021/03/17	2	39.55	2	39.45	39.55	0	194	0.00%
2021/03/16	1	39.85	0	0.00	39.70	1	193	0.52%
2021/03/15	3	39.88	0	0.00	39.90	3	192	1.56%
2021/03/12	1	39.75	1	39.80	39.80	0	193	0.00%
2021/03/11	2	39.83	1	39.70	39.70	1	189	0.53%
2021/03/10	1	39.90	0	0.00	39.50	1	188	0.53%
2021/03/08	1	38.90	15	38.92	38.90	-14	180	-7.78%
2021/03/05	4	38.76	0	0.00	38.85	4	175	2.28%
2021/03/04	1	38.45	0	0.00	38.60	1	175	0.57%
2021/03/03	1	38.40	0	0.00	38.35	1	174	0.57%
2021/03/02	1	38.50	0	0.00	38.15	1	175	0.57%
2021/02/26	0	0.00	23	38.33	38.30	-23	171	-13.40%
2021/02/25	2	39.00	0	0.00	39.00	2	168	1.19%
2021/02/24	0	0.00	1	38.80	38.80	-1	165	-0.61%
2021/02/22	1	38.35	0	0.00	38.35	1	160	0.62%
2021/02/19	1	38.15	1	38.20	38.20	0	163	0.00%
2021/02/18	2	38.38	0	0.00	38.40	2	168	1.18%
2021/02/17	0	0.00	11	37.58	37.70	-11	168	-6.53%
2021/02/02	1	36.80	0	0.00	36.70	1	173	0.58%
2021/01/26	31	36.96	24	37.03	36.90	7	172	4.06%
2021/01/25	0	0.00	20	36.96	37.10	-20	172	-11.60%
2021/01/21	1	37.00	0	0.00	37.00	1	172	0.58%
2021/01/20	0	0.00	64	36.86	36.65	-64	171	-37.42%
2021/01/19	1	37.60	0	0.00	37.60	1	166	0.60%
2021/01/18	0	0.00	1	37.60	37.60	-1	166	-0.60%
2021/01/14	1	38.30	0	0.00	38.40	1	163	0.61%
2021/01/13	34	38.32	0	0.00	38.15	34	163	20.74%
2021/01/12	1	38.15	0	0.00	38.15	1	164	0.61%
2021/01/08	1	38.35	0	0.00	38.25	1	159	0.63%
2021/01/05	1	38.50	0	0.00	38.35	1	155	0.64%
2021/01/04	5	38.55	0	0.00	38.55	5	154	3.23%
2020/12/31	5	38.60	0	0.00	38.65	5	153	3.25%
2020/12/30	5	38.62	0	0.00	38.65	5	153	3.26%
2020/12/21	1	38.50	0	0.00	38.50	1	154	0.65%
2020/12/16	1	38.15	0	0.00	38.70	1	161	0.62%
2020/11/30	1	38.95	0	0.00	38.95	1	149	0.67%
2020/11/26	1	38.90	0	0.00	38.90	1	150	0.67%
2020/11/17	6	38.66	0	0.00	38.75	6	151	3.96%
2020/10/27	0	0.00	0.5	35.70	36.00	-0.5	155	-0.30%
2020/10/26	0	0.00	19	35.84	35.85	-19	163	-11.59%
2020/10/21	5	35.88	0	0.00	35.90	5	183	2.73%
2020/10/19	54	35.82	0	0.00	35.90	54	183	29.41%
2020/10/08	13	35.80	0	0.00	35.80	13	197	6.58%
2020/10/07	25	35.80	0	0.00	35.80	25	197	12.66%
2020/10/06	24	35.66	0	0.00	35.70	24	198	12.10%
2020/10/05	5	35.08	0	0.00	35.10	5	197	2.53%
2020/08/28	1	35.35	0	0.00	35.25	1	233	0.43%
2020/08/19	14	34.86	19	34.84	34.90	-5	227	-2.20%
2020/08/17	0	0.00	22	34.48	34.50	-22	230	-9.55%
2020/08/12	0	0.00	15	34.24	34.35	-15	229	-6.53%
2020/08/06	0	0.00	23	34.13	34.25	-23	235	-9.78%
2020/08/03	0	0.00	2	34.20	33.90	-2	238	-0.84%
2020/07/31	0	0.00	21	34.22	34.25	-21	234	-8.94%
2020/07/30	0	0.00	1	34.70	34.50	-1	235	-0.43%
2020/07/29	0	0.00	3	35.95	36.20	-3	227	-1.32%
2020/07/28	0	0.00	3	36.00	35.95	-3	224	-1.34%
2020/07/27	0	0.00	3	36.40	36.10	-3	220	-1.36%
2020/07/24	0	0.00	2	36.63	36.45	-2	219	-0.91%
2020/07/23	0	0.00	3	36.60	36.60	-3	217	-1.38%
2020/07/22	0	0.00	2	36.35	36.45	-2	220	-0.91%
2020/07/21	4	36.19	0	0.00	36.20	4	220	1.81%
2020/07/15	17	36.65	0	0.00	36.70	17	214	7.94%
2020/07/02	0	0.00	36	35.97	36.05	-36	235	-15.28%
2020/07/01	0	0.00	20	35.77	36.00	-20	238	-8.37%
2020/06/30	0	0.00	76	35.73	35.70	-76	239	-31.71%
2020/06/16	4	35.70	0	0.00	35.70	4	275	1.45%
2020/06/12	0	0.00	1	35.20	35.40	-1	296	-0.34%
2020/06/10	0	0.00	1	36.50	36.50	-1	312	-0.32%
2020/06/09	0	0.00	11	36.51	36.50	-11	327	-3.36%
2020/06/05	0	0.00	5	35.80	35.85	-5	336	-1.49%
2020/06/03	0	0.00	1	35.85	35.90	-1	340	-0.29%
2020/05/28	0	0.00	16	35.59	35.80	-16	336	-4.76%
2020/05/27	0	0.00	30	35.84	35.85	-30	340	-8.82%
2020/05/22	0	0.00	20	35.48	35.30	-20	341	-5.86%
2020/05/19	0	0.00	1	36.25	36.10	-1	338	-0.30%
2020/05/13	0	0.00	22	35.66	35.80	-22	331	-6.64%
2020/05/04	0	0.00	14	35.86	35.80	-14	331	-4.23%
2020/04/30	2	36.73	0	0.00	36.85	2	326	0.61%
2020/04/29	1	35.95	0	0.00	36.30	1	329	0.30%
2020/04/28	3	35.70	0	0.00	35.90	3	330	0.91%
2020/04/27	3	35.10	34	35.22	35.50	-31	338	-9.15%
2020/04/24	3	35.07	6	35.01	35.05	-3	339	-0.88%
2020/04/23	2	35.08	0	0.00	35.20	2	337	0.59%
2020/04/22	3	34.43	6	34.64	35.05	-3	338	-0.89%
2020/04/21	2	35.25	4	34.63	34.45	-2	336	-0.59%
2020/04/20	0	0.00	17	35.58	35.60	-17	331	-5.13%
2020/04/17	0	0.00	21	35.84	35.55	-21	331	-6.34%
2020/04/16	0	0.00	9	35.53	35.50	-9	324	-2.78%
2020/04/15	0	0.00	41	35.50	35.55	-41	320	-12.77%
2020/04/14	0	0.00	24	34.43	34.60	-24	317	-7.56%
2020/04/13	0	0.00	5	34.17	34.15	-5	316	-1.58%
2020/04/10	0	0.00	14	34.11	34.45	-14	315	-4.44%
2020/04/09	0	0.00	22	33.80	33.85	-22	313	-7.02%
2020/04/08	0	0.00	46	33.55	33.65	-46	309	-14.88%
2020/04/07	0	0.00	19	33.45	33.20	-19	305	-6.23%
2020/04/06	0	0.00	24	33.28	33.40	-24	300	-7.99%
2020/04/01	0	0.00	13	33.45	33.40	-13	296	-4.38%
2020/03/30	1	33.00	2	33.00	32.95	-1	291	-0.34%
2020/03/27	2	33.93	1	33.90	33.05	1	286	0.35%
2020/03/26	0	0.00	1	32.45	32.60	-1	280	-0.36%
2020/03/25	0	0.00	1	32.75	32.30	-1	274	-0.36%
2020/03/24	0	0.00	1	30.70	31.55	-1	267	-0.37%
2020/03/23	0	0.00	1	30.50	30.70	-1	266	-0.38%
2020/03/20	2	32.08	6	31.56	31.80	-4	259	-1.54%
2020/03/19	3	29.85	4	30.56	30.00	-1	256	-0.39%
2020/03/18	0	0.00	59	32.05	31.75	-59	238	-24.71%
2020/03/17	7	31.31	15	31.88	32.20	-8	232	-3.45%
2020/03/16	1	32.70	19	33.24	32.70	-18	220	-8.16%
2020/03/13	3	33.65	64	33.01	34.15	-61	211	-28.88%
2020/03/12	1	35.75	0	0.00	35.75	1	196	0.51%
2020/03/11	1	37.15	1	37.40	37.15	0	183	0.00%
2020/03/10	5	37.21	2	37.30	37.40	3	182	1.65%
2020/03/09	8	38.09	0	0.00	37.50	8	175	4.55%
2020/03/06	5	38.39	2	38.38	38.35	3	166	1.80%
2020/03/05	2	38.58	0	0.00	38.65	2	167	1.20%
2020/03/04	13	38.33	2	38.40	38.35	11	168	6.53%
2020/03/03	13	38.67	16	38.63	38.55	-3	167	-1.80%
2020/03/02	141	38.30	1	38.10	38.30	140	167	83.47%	大買/鉅額交易
2020/02/27	25	38.48	1	38.50	38.60	24	162	14.76%
2020/02/26	13	38.56	2	38.58	38.55	11	157	6.97%
2020/02/25	11	38.58	2	38.60	38.70	9	159	5.65%
2020/02/24	12	38.87	5	38.82	38.85	7	158	4.42%
2020/02/21	12	39.03	2	39.00	39.05	10	159	6.28%
2020/02/20	20	39.30	2	39.43	39.25	18	160	11.19%
2020/02/19	6	39.32	2	39.30	39.40	4	160	2.50%
2020/02/18	11	39.29	1	39.40	39.25	10	164	6.07%
2020/02/17	9	39.27	2	39.20	39.30	7	165	4.22%
2020/02/14	42	39.13	0	0.00	39.15	42	168	24.96%
2020/02/13	12	39.21	2	39.23	39.15	10	173	5.78%
2020/02/12	17	39.38	2	39.35	39.35	15	173	8.63%
2020/02/11	0	0.00	2	39.43	39.45	-2	172	-1.16%
2020/02/10	1	39.30	3	39.20	39.30	-2	170	-1.17%
2020/02/07	0	0.00	4	39.30	39.30	-4	168	-2.38%
2020/02/06	0	0.00	23	39.35	39.55	-23	166	-13.81%
2020/02/05	0	0.00	1	38.70	39.00	-1	162	-0.61%
2020/02/04	0	0.00	4	38.66	38.70	-4	158	-2.53%
2020/02/03	0	0.00	4	38.55	38.70	-4	156	-2.55%
2020/01/31	0	0.00	1	38.70	39.00	-1	151	-0.66%
2020/01/30	0	0.00	3	38.58	38.55	-3	148	-2.02%
2020/01/20	0	0.00	2	39.00	39.25	-2	140	-1.42%
2020/01/17	0	0.00	2	38.90	38.90	-2	137	-1.45%
2020/01/16	2	38.93	2	38.85	38.85	0	144	0.00%
2020/01/15	1	38.75	5	38.73	38.75	-4	144	-2.77%
2020/01/14	1	38.75	6	38.83	38.75	-5	146	-3.42%
2020/01/13	1	38.90	6	39.00	38.90	-5	147	-3.40%
2020/01/10	0	0.00	18	38.40	38.50	-18	168	-10.69%
2020/01/09	2	38.40	7	38.49	38.40	-5	169	-2.96%
2020/01/08	1	38.60	4	38.49	38.45	-3	169	-1.77%
2020/01/07	1	38.60	16	38.56	38.60	-15	172	-8.72%
2020/01/06	1	38.85	8	38.68	38.65	-7	174	-4.01%
2020/01/03	1	38.85	5	38.88	38.85	-4	174	-2.29%
2020/01/02	0	0.00	7	38.73	38.90	-7	180	-3.89%
2019/12/31	0	0.00	5	38.59	38.60	-5	183	-2.72%
2019/12/30	0	0.00	4	38.66	38.70	-4	183	-2.17%
2019/12/27	0	0.00	5	38.80	38.80	-5	183	-2.73%
2019/12/26	1	38.85	3	38.77	38.85	-2	183	-1.09%
2019/12/25	1	38.80	4	38.69	38.70	-3	183	-1.63%
2019/12/24	0	0.00	2	38.65	38.70	-2	184	-1.08%
2019/12/23	1	38.75	1	38.80	38.80	0	184	0.00%
2019/12/20	0	0.00	6	38.83	38.75	-6	186	-3.21%
2019/12/19	0	0.00	1	38.90	38.85	-1	187	-0.53%
2019/12/18	9	38.88	8	38.71	38.85	1	189	0.53%
2019/12/17	1	38.45	0	0.00	38.60	1	187	0.53%
2019/12/16	0	0.00	12	38.40	38.35	-12	187	-6.41%
2019/12/13	0	0.00	3	38.63	38.65	-3	184	-1.63%
2019/12/12	2	38.58	1	38.65	38.65	1	184	0.54%
2019/12/11	0	0.00	4	38.49	38.45	-4	183	-2.18%
2019/12/10	1	38.60	7	38.29	38.30	-6	182	-3.28%
2019/12/09	1	38.75	4	38.63	38.60	-3	181	-1.66%
2019/12/06	0	0.00	1	38.70	38.70	-1	180	-0.56%
2019/12/05	0	0.00	22	38.76	38.75	-22	178	-12.30%
2019/12/04	1	39.00	0	0.00	38.85	1	177	0.56%
2019/12/03	1	39.10	0	0.00	39.10	1	175	0.57%
2019/12/02	1	39.30	0	0.00	38.90	1	177	0.56%
2019/11/29	2	39.63	25	39.42	39.20	-23	175	-13.11%
2019/11/28	24	39.66	2	39.68	39.75	22	173	12.69%
2019/11/27	101	39.57	0	0.00	39.60	101	175	57.66%	大買/鉅額交易
2019/11/26	26	39.64	0	0.00	39.60	26	173	15.02%
2019/11/25	2	39.55	0	0.00	39.65	2	172	1.16%
2019/11/22	1	39.55	4	39.59	39.65	-3	171	-1.74%
2019/11/21	1	39.35	1	39.40	39.45	0	169	0.00%
2019/11/20	1	39.45	0	0.00	39.40	1	168	0.59%
2019/11/19	1	39.25	0	0.00	39.25	1	167	0.60%
2019/11/18	1	39.45	0	0.00	39.20	1	165	0.61%
2019/11/15	1	39.00	0	0.00	39.05	1	164	0.61%
2019/11/14	2	38.85	0	0.00	38.80	2	159	1.26%
2019/11/13	1	39.00	0	0.00	38.80	1	157	0.64%
2019/11/12	2	38.28	16	38.62	38.85	-14	156	-8.95%
2019/11/11	4	38.18	0	0.00	38.15	4	151	2.64%
2019/11/08	1	38.40	0	0.00	38.35	1	151	0.66%
2019/11/07	2	38.38	0	0.00	38.30	2	152	1.32%
2019/11/06	2	38.20	0	0.00	38.30	2	151	1.32%
2019/11/05	1	38.35	0	0.00	38.30	1	152	0.66%
2019/11/04	1	38.30	0	0.00	38.30	1	153	0.65%
2019/11/01	2	38.18	0	0.00	38.25	2	154	1.29%
2019/10/31	1	38.20	0	0.00	38.20	1	158	0.63%
2019/10/30	1	38.15	0	0.00	38.30	1	159	0.63%
2019/10/29	1	38.35	0	0.00	38.15	1	159	0.63%
2019/10/28	11	38.45	0	0.00	38.30	11	160	6.84%
2019/10/25	14	38.59	11	38.53	38.60	3	160	1.86%
2019/10/24	47	38.47	0	0.00	38.70	47	160	29.21%
2019/10/23	19	38.12	12	38.15	38.05	7	155	4.52%
2019/10/22	52	38.02	2	38.05	37.90	50	154	32.42%
2019/10/21	15	37.91	0	0.00	37.90	15	153	9.80%
2019/10/18	214	37.80	25	37.78	37.80	189	153	122.97%	大買/鉅額交易
2019/10/17	1	38.25	36	38.21	38.25	-35	131	-26.69%
2019/10/16	2	38.18	16	38.28	38.35	-14	130	-10.69%
2019/10/15	1	37.80	29	37.98	38.25	-28	131	-21.28%
2019/10/14	1	38.00	29	37.87	37.80	-28	129	-21.59%
2019/10/09	1	38.05	0	0.00	38.00	1	127	0.79%
2019/10/08	1	38.25	15	38.30	38.10	-14	128	-10.92%
2019/10/07	1	37.60	16	37.95	38.10	-15	123	-12.13%
2019/10/04	1	37.45	0	0.00	37.50	1	121	0.82%
2019/10/03	1	37.50	0	0.00	37.35	1	122	0.82%
2019/10/02	2	37.35	0	0.00	37.35	2	123	1.62%
2019/10/01	1	37.40	0	0.00	37.50	1	124	0.80%
2019/09/27	1	37.65	0	0.00	37.40	1	129	0.77%
2019/09/26	1	37.70	0	0.00	37.65	1	134	0.74%
2019/09/25	0	0.00	33	37.68	37.65	-33	163	-20.19%
2019/09/24	0	0.00	15	37.79	37.65	-15	183	-8.17%
2019/09/18	0	0.00	1	37.80	37.90	-1	197	-0.51%
2019/09/17	0	0.00	9.6	37.71	37.75	-9.6	197	-4.88%
2019/09/16	0	0.00	2	37.73	37.75	-2	198	-1.01%
2019/09/12	1	37.60	0	0.00	37.75	1	209	0.48%
2019/09/11	1	38.00	10	37.71	37.60	-9	216	-4.16%
2019/09/10	2	37.90	10	37.87	37.80	-8	218	-3.67%
2019/09/09	1	38.00	0	0.00	38.00	1	220	0.45%
2019/09/06	0	0.00	1	37.75	38.00	-1	224	-0.45%
2019/09/04	0	0.00	1	37.40	37.65	-1	232	-0.43%
2019/09/03	1	37.40	0	0.00	37.45	1	233	0.43%
2019/08/27	2	37.80	0	0.00	37.80	2	243	0.82%
2019/08/16	7	37.05	0	0.00	37.05	7	272	2.57%
2019/08/15	0	0.00	15.5	36.83	36.85	-15.5	273	-5.67%
2019/08/14	0	0.00	15.5	37.20	37.10	-15.5	273	-5.67%
2019/08/13	0	0.00	6	37.10	37.15	-6	274	-2.18%
2019/08/12	0	0.00	7	37.25	37.25	-7	274	-2.55%
2019/08/02	3	37.68	0	0.00	37.75	3	282	1.06%
2019/08/01	0	0.00	3	37.97	37.85	-3	280	-1.07%
2019/07/31	0	0.00	3	38.10	38.05	-3	279	-1.07%
2019/07/30	0	0.00	2	38.13	38.05	-2	279	-0.71%
2019/07/29	0	0.00	3	38.18	38.15	-3	280	-1.07%
2019/07/26	0	0.00	2	38.18	38.10	-2	280	-0.71%
2019/07/22	10	38.05	2	38.10	38.05	8	288	2.78%
2019/07/19	0	0.00	2	38.33	38.20	-2	288	-0.69%
2019/07/17	0	0.00	3	38.62	38.45	-3	295	-1.02%
2019/07/16	0	0.00	1	38.25	38.25	-1	296	-0.34%
2019/07/09	29	38.74	4	38.60	38.60	25	303	8.23%
2019/07/08	0	0.00	1	38.65	38.70	-1	303	-0.33%
2019/07/05	0	0.00	2	38.63	38.65	-2	303	-0.66%
2019/07/04	0	0.00	2	38.40	38.40	-2	305	-0.65%
2019/07/03	0	0.00	6	37.86	38.05	-6	304	-1.97%
2019/07/02	22	37.85	0	0.00	37.95	22	302	7.27%
2019/07/01	0	0.00	1	39.80	39.95	-1	276	-0.36%
2019/06/28	0	0.00	2	39.75	39.80	-2	257	-0.78%
2019/06/27	29	39.95	1	39.90	39.90	28	254	10.98%
2019/06/26	13	39.92	1	39.90	39.90	12	249	4.81%
2019/06/24	0	0.00	1	39.95	39.95	-1	251	-0.40%
2019/06/21	0	0.00	1	39.75	39.75	-1	253	-0.40%
2019/06/20	0	0.00	1	39.70	39.70	-1	259	-0.39%
2019/06/19	2	39.73	3	39.60	39.50	-1	268	-0.37%
2019/06/18	2	39.68	6	39.68	39.65	-4	265	-1.51%
2019/06/17	2	39.48	17	39.54	39.60	-15	265	-5.65%
2019/06/14	3	39.23	10	39.17	39.35	-7	265	-2.64%
2019/06/13	1	39.95	0	0.00	39.50	1	262	0.38%
2019/06/12	2	40.10	8	40.06	39.95	-6	256	-2.34%
2019/06/11	0	0.00	6	40.18	40.05	-6	255	-2.35%
2019/06/10	0	0.00	1	40.30	40.25	-1	253	-0.39%
2019/06/05	2	40.13	2	40.20	40.10	0	252	0.00%
2019/06/04	0	0.00	1	40.30	40.10	-1	251	-0.40%
2019/06/03	0	0.00	1	39.95	40.20	-1	249	-0.40%
2019/05/31	0	0.00	1	40.30	40.35	-1	245	-0.41%
2019/05/29	0	0.00	116	40.20	40.20	-116	241	-48.11%	大賣/鉅額交易
2019/05/28	0	0.00	1	40.80	40.95	-1	238	-0.42%
2019/05/24	0	0.00	5	39.94	40.05	-5	229	-2.18%
2019/05/23	0	0.00	5	39.11	39.10	-5	220	-2.27%
2019/05/21	0	0.00	3	38.97	39.15	-3	221	-1.36%
2019/05/20	0	0.00	3	38.83	38.80	-3	219	-1.36%
2019/05/17	0	0.00	23	38.82	38.80	-23	217	-10.55%
2019/05/16	0	0.00	4	38.83	38.85	-4	218	-1.83%
2019/05/15	0	0.00	3	38.85	38.80	-3	218	-1.38%
2019/05/14	0	0.00	8	38.70	39.00	-8	217	-3.68%
2019/05/10	0	0.00	1	38.75	38.95	-1	215	-0.46%
2019/05/07	0	0.00	3	38.98	38.90	-3	210	-1.42%
2019/05/03	3	38.92	0	0.00	39.00	3	209	1.43%
2019/05/02	3	38.82	0	0.00	38.90	3	207	1.44%
2019/04/29	3	38.85	108	38.85	38.80	-105	205	-51.16%	大賣/鉅額交易
2019/04/26	2	38.85	0	0.00	38.80	2	203	0.98%
2019/04/25	1	38.80	6	38.78	38.80	-5	199	-2.50%
2019/04/24	1	38.85	6	38.82	38.85	-5	200	-2.50%
2019/04/23	3	38.73	6	38.76	38.80	-3	195	-1.53%
2019/04/22	3	38.60	4	38.76	38.60	-1	193	-0.52%
2019/04/19	2	38.65	1	38.65	38.70	1	192	0.52%
2019/04/18	8	38.61	5	38.95	38.40	3	191	1.57%
2019/04/17	0	0.00	9	39.06	39.00	-9	184	-4.87%
2019/04/16	0	0.00	11	39.08	39.10	-11	183	-5.99%
2019/04/15	1	39.20	6	39.08	39.15	-5	184	-2.71%
2019/04/12	0	0.00	4	38.99	39.00	-4	184	-2.17%
2019/04/11	0	0.00	6	39.25	39.00	-6	183	-3.26%
2019/04/10	0	0.00	59	39.04	39.10	-59	182	-32.28%
2019/04/09	12	39.20	9	39.32	39.20	3	180	1.66%
2019/04/08	1	39.05	5	39.15	39.05	-4	178	-2.24%
2019/04/03	0	0.00	17	38.88	38.75	-17	174	-9.75%
2019/04/02	0	0.00	4	38.93	38.75	-4	173	-2.31%
2019/04/01	2	39.05	1	39.05	38.85	1	169	0.59%
2019/03/29	15	38.70	7	38.76	39.00	8	166	4.81%
2019/03/28	0	0.00	5	38.56	38.65	-5	164	-3.04%
2019/03/27	0	0.00	3	39.00	38.95	-3	163	-1.84%
2019/03/26	0	0.00	8	38.58	39.00	-8	164	-4.87%
2019/03/25	3	38.38	5	38.69	38.80	-2	163	-1.22%
2019/03/22	14	38.69	0	0.00	38.70	14	156	8.92%
2019/03/21	7	36.58	0	0.00	36.60	7	138	5.07%
2019/03/20	1	36.60	7	36.70	36.65	-6	135	-4.43%
2019/03/18	0	0.00	3	36.65	36.85	-3	131	-2.28%
2019/03/15	0	0.00	3	36.65	36.65	-3	131	-2.28%
2019/03/14	0	0.00	2	36.65	36.70	-2	132	-1.51%
2019/03/13	0	0.00	5	36.55	36.60	-5	139	-3.57%
2019/03/12	2	36.60	22	36.55	36.70	-20	141	-14.15%
2019/03/11	1	36.40	10	36.39	36.40	-9	140	-6.39%
2019/03/08	1	36.40	9	36.34	36.40	-8	142	-5.61%
2019/03/07	1	36.30	5	36.36	36.30	-4	145	-2.75%
2019/03/06	0	0.00	9	36.41	36.45	-9	146	-6.15%
2019/03/05	1	36.25	0	0.00	36.25	1	147	0.68%
2019/03/04	0	0.00	7	36.16	36.35	-7	145	-4.80%
2019/02/27	0	0.00	4	36.29	36.25	-4	144	-2.77%
2019/02/26	2	36.30	1	36.20	36.35	1	144	0.69%
2019/02/25	3	36.25	2	36.25	36.25	1	146	0.68%
2019/02/21	0	0.00	42	36.27	36.25	-42	147	-28.45%
2019/02/20	0	0.00	5	36.23	36.35	-5	147	-3.39%
2019/02/19	0	0.00	9	36.33	36.25	-9	148	-6.07%
2019/02/18	1	36.20	5	36.23	36.20	-4	149	-2.68%
2019/02/15	0	0.00	8	36.25	36.20	-8	152	-5.25%
2019/02/14	0	0.00	2	36.28	36.25	-2	151	-1.32%
2019/02/13	0	0.00	7	36.10	36.15	-7	152	-4.59%
2019/02/12	0	0.00	9	35.87	36.15	-9	153	-5.86%
2019/02/11	0	0.00	7	35.61	35.75	-7	157	-4.45%
2019/01/30	5	35.61	4	35.53	35.65	1	155	0.64%
2019/01/29	1	35.50	17	35.39	35.50	-16	156	-10.21%
2019/01/28	0	0.00	12	35.53	35.50	-12	160	-7.50%
2019/01/24	0	0.00	63	35.37	35.30	-63	166	-37.90%
2019/01/23	0	0.00	3	35.47	35.40	-3	173	-1.73%
2019/01/21	0	0.00	13	35.35	35.55	-13	190	-6.81%
2019/01/16	7	35.36	6	35.33	35.30	1	206	0.49%
2019/01/15	7	35.39	21	35.25	35.40	-14	212	-6.58%
2019/01/14	4	35.28	0	0.00	35.20	4	214	1.86%
2019/01/11	14	35.41	2	35.35	35.25	12	242	4.95%
2019/01/10	5	35.69	0	0.00	35.60	5	243	2.05%
2019/01/09	17	35.54	2	35.43	35.50	15	246	6.09%
2019/01/08	11	35.19	1	35.15	35.15	10	250	3.99%
2019/01/07	9	35.13	4	35.09	35.15	5	256	1.95%
2019/01/04	12	34.88	7	34.87	34.90	5	261	1.91%
2019/01/03	7	34.92	4	34.91	34.90	3	278	1.08%
2019/01/02	5	34.87	0	0.00	34.90	5	281	1.78%
2018/12/28	8	34.88	5	34.82	34.90	3	283	1.06%
2018/12/27	9	34.85	1	34.80	34.90	8	291	2.74%
2018/12/26	6	34.81	6	34.80	34.80	0	293	0.00%
2018/12/25	2	34.80	5	34.95	34.95	-3	294	-1.02%
2018/12/24	5	34.88	2	34.80	34.90	3	300	1.00%
2018/12/21	9	34.72	5	34.74	34.90	4	304	1.31%
2018/12/20	2	34.75	1	34.75	34.95	1	305	0.33%
2018/12/19	4	34.71	12	34.81	34.95	-8	307	-2.60%
2018/12/18	0	0.00	1	34.90	34.90	-1	304	-0.33%
2018/12/17	3	35.00	8	34.94	34.95	-5	303	-1.65%
2018/12/14	3	34.87	3	34.98	34.95	0	304	0.00%
2018/12/13	0	0.00	1	34.95	34.95	-1	305	-0.33%
2018/12/12	5	34.95	6	35.02	34.90	-1	305	-0.33%
2018/12/11	0	0.00	6	34.63	34.70	-6	305	-1.96%
2018/12/10	10	34.75	7	34.67	34.55	3	308	0.97%
2018/12/07	2	34.98	2	35.10	34.95	0	311	0.00%
2018/12/06	0	0.00	3	34.90	34.75	-3	318	-0.94%
2018/12/05	1	35.60	2	35.95	35.75	-1	317	-0.31%
2018/12/04	14	36.21	10	36.43	36.05	4	325	1.23%
2018/12/03	3	36.30	7	36.36	36.35	-4	334	-1.19%
2018/11/30	22	35.74	4	36.23	35.65	18	338	5.31%
2018/11/29	5	36.28	0	0.00	36.05	5	341	1.46%
2018/11/27	3	36.12	13	36.17	36.35	-10	371	-2.69%
2018/11/26	1	36.30	2	36.20	36.30	-1	380	-0.26%
2018/11/23	0	0.00	43	36.17	36.05	-43	393	-10.92%
2018/11/22	0	0.00	3	36.53	36.45	-3	410	-0.73%
2018/11/21	1	36.60	6	36.39	36.60	-5	418	-1.20%
2018/11/20	1	36.70	0	0.00	36.75	1	418	0.24%
2018/11/19	1	37.00	0	0.00	36.80	1	420	0.24%
2018/11/16	3	36.87	0	0.00	36.80	3	420	0.71%
2018/11/15	0	0.00	2	36.90	36.80	-2	422	-0.47%
2018/11/14	0	0.00	2	36.40	36.50	-2	422	-0.47%
2018/11/13	2	35.78	1	36.15	36.15	1	420	0.24%
2018/11/12	0	0.00	2	36.00	36.15	-2	426	-0.47%
2018/11/09	4	35.83	0	0.00	36.00	4	428	0.93%
2018/11/08	4	35.94	0	0.00	36.00	4	434	0.92%
2018/11/07	0	0.00	2	34.95	35.40	-2	439	-0.45%
2018/11/06	9	34.80	0	0.00	34.80	9	448	2.01%
2018/11/05	7	34.89	8	34.84	34.85	-1	460	-0.22%
2018/11/02	0	0.00	18	35.41	35.30	-18	460	-3.91%
2018/11/01	0	0.00	10	35.68	35.75	-10	459	-2.18%
2018/10/31	2	35.95	3	35.32	35.85	-1	462	-0.22%
2018/10/30	0	0.00	8	34.98	35.05	-8	455	-1.76%
2018/10/29	9	34.04	8	34.38	34.70	1	449	0.22%
2018/10/26	0	0.00	15	34.87	34.65	-15	441	-3.40%
2018/10/25	0	0.00	3	34.68	34.95	-3	438	-0.68%
2018/10/24	3	35.03	2	34.88	35.10	1	429	0.23%
2018/10/23	5	35.05	3	36.22	35.05	2	430	0.46%
2018/10/22	0	0.00	21	36.45	36.35	-21	421	-4.98%
2018/10/19	11	36.13	157	36.32	36.35	-146	420	-34.75%	大賣/鉅額交易
2018/10/18	22	36.29	1	36.55	36.10	21	392	5.35%
2018/10/17	48	36.95	9	37.01	36.85	39	389	10.01%
2018/10/16	0	0.00	1	36.80	36.60	-1	386	-0.26%
2018/10/15	3	36.95	11	37.22	36.95	-8	380	-2.10%
2018/10/12	0	0.00	31	37.53	38.05	-31	380	-8.15%
2018/10/11	8	38.23	0	0.00	37.70	8	376	2.12%
2018/10/09	1	39.00	3	39.35	39.00	-2	360	-0.55%
2018/10/08	1	38.90	1	39.65	39.15	0	359	0.00%
2018/10/05	0	0.00	3	39.40	38.90	-3	359	-0.83%
2018/10/04	0	0.00	5	39.89	39.65	-5	352	-1.42%
2018/10/03	0	0.00	1	39.90	39.90	-1	354	-0.28%
2018/10/02	0	0.00	2	40.00	39.85	-2	356	-0.56%
2018/10/01	0	0.00	2	40.20	40.20	-2	355	-0.56%
2018/09/28	27	40.28	4	40.34	40.45	23	367	6.25%
2018/09/27	9	40.04	0	0.00	39.90	9	371	2.42%
2018/09/20	0	0.00	13	40.26	40.30	-13	395	-3.29%
2018/09/19	1	40.10	3	40.30	40.25	-2	398	-0.50%
2018/09/18	2	39.58	0	0.00	39.80	2	401	0.50%
2018/09/17	2	40.13	1	39.65	39.65	1	409	0.24%
2018/09/14	0	0.00	6	40.60	40.15	-6	412	-1.46%
2018/09/13	0	0.00	4	40.03	40.70	-4	410	-0.97%
2018/09/12	1	40.25	1	39.90	39.90	0	409	0.00%
2018/09/10	2	39.10	0	0.00	38.85	2	404	0.49%
2018/09/07	80	39.76	0	0.00	39.55	80	409	19.53%
2018/09/06	4	40.41	0	0.00	40.45	4	402	0.99%
2018/09/05	3	40.58	0	0.00	40.30	3	402	0.75%
2018/09/04	61	41.01	0	0.00	41.20	61	403	15.10%
2018/09/03	115	40.60	3	41.20	40.60	112	421	26.54%	大買/鉅額交易
2018/08/31	0	0.00	7	39.71	39.80	-7	406	-1.72%
2018/08/30	58	39.09	5	38.95	39.15	53	403	13.13%
2018/08/29	0	0.00	3	39.00	39.00	-3	400	-0.75%
2018/08/28	1	37.20	3	37.50	37.70	-2	392	-0.51%
2018/08/27	1	36.80	0	0.00	37.20	1	390	0.26%
2018/08/24	2	36.98	0	0.00	37.10	2	395	0.51%
2018/08/23	2	36.98	0.9	36.85	36.90	1.1	397	0.28%
2018/08/22	34	37.14	0	0.00	37.15	34	403	8.42%
2018/08/21	1	36.85	0	0.00	36.90	1	405	0.25%
2018/08/20	4	36.65	0	0.00	36.65	4	421	0.95%
2018/08/17	1	36.60	0	0.00	36.60	1	428	0.23%
2018/08/16	1	37.10	0	0.00	37.15	1	427	0.23%
2018/08/14	0	0.00	1	37.20	37.20	-1	436	-0.23%
2018/08/13	4	36.04	2	36.20	36.20	2	433	0.46%
2018/08/10	5	35.89	0	0.00	36.25	5	439	1.14%
2018/08/09	1	35.60	1	35.70	35.60	0	459	0.00%
2018/08/08	1	35.75	0	0.00	35.75	1	531	0.19%
2018/08/07	6	35.18	9	35.66	35.80	-3	557	-0.54%
2018/08/06	5	34.88	7	34.71	35.00	-2	555	-0.36%
2018/08/03	1	34.55	2	34.55	34.55	-1	559	-0.18%
2018/08/02	4	34.56	5	34.74	34.55	-1	560	-0.18%
2018/08/01	4	34.73	1	34.70	34.80	3	560	0.54%
2018/07/31	3	34.73	10	34.69	34.85	-7	559	-1.25%
2018/07/30	0	0.00	3	34.85	34.55	-3	559	-0.54%
2018/07/27	0	0.00	2	35.40	35.20	-2	559	-0.36%
2018/07/26	1	35.35	2	35.53	35.40	-1	566	-0.18%
2018/07/24	21	35.16	0	0.00	35.20	21	592	3.54%
2018/07/23	4	35.14	3	35.23	35.10	1	593	0.17%
2018/07/20	2	35.03	2	35.18	35.15	0	597	0.00%
2018/07/19	22	35.24	7	35.16	35.35	15	605	2.48%
2018/07/18	1	35.80	0	0.00	35.80	1	604	0.17%
2018/07/17	2	35.53	2	35.60	35.70	0	606	0.00%
2018/07/16	2	35.58	0	0.00	35.60	2	608	0.33%
2018/07/13	2	35.40	1	35.40	35.45	1	618	0.16%
2018/07/12	6	35.40	1	35.50	35.35	5	621	0.80%
2018/07/11	8	35.02	2	34.88	35.20	6	630	0.95%
2018/07/10	8	34.54	7	34.71	34.95	1	626	0.16%
2018/07/09	56	34.54	11	34.56	34.80	45	628	7.16%
2018/07/06	206	34.01	11	34.20	34.55	195	631	30.89%	大買/鉅額交易
2018/07/05	3	34.13	2	34.35	34.15	1	638	0.16%
2018/07/04	10	35.52	9	35.85	35.80	1	644	0.16%
2018/07/03	7	35.54	0	0.00	35.40	7	653	1.07%
2018/07/02	23	35.35	1	35.35	35.35	22	655	3.36%
2018/06/29	2	35.40	2	35.50	35.50	0	658	0.00%
2018/06/28	2	35.30	0	0.00	35.50	2	666	0.30%
2018/06/27	2	35.70	0	0.00	35.50	2	673	0.30%
2018/06/26	3	36.12	0	0.00	35.60	3	668	0.45%
2018/06/25	3	36.93	2	36.58	36.30	1	659	0.15%
2018/06/22	4	36.68	0	0.00	36.65	4	658	0.61%
2018/06/21	3	36.62	1	36.70	36.75	2	658	0.30%
2018/06/20	4	36.74	1	36.75	36.65	3	659	0.45%
2018/06/19	10	36.78	6	36.91	37.00	4	663	0.60%
2018/06/15	367	37.19	4	37.09	37.50	363	667	54.39%	大買/鉅額交易
2018/06/14	2	36.60	0	0.00	36.45	2	656	0.30%
2018/06/13	2	36.83	1	36.50	36.65	1	666	0.15%
2018/06/12	4	36.99	2	37.05	36.95	2	660	0.30%
2018/06/11	23	37.15	0	0.00	37.25	23	660	3.48%
2018/06/08	6	36.74	2	36.78	37.05	4	635	0.63%
2018/06/06	4	36.69	31	36.70	36.90	-27	635	-4.25%
2018/06/05	7	36.64	1	36.75	36.65	6	626	0.96%
2018/06/04	31	36.23	1	36.20	36.20	30	617	4.86%
2018/06/01	2	35.65	4	35.79	35.85	-2	610	-0.33%
2018/05/31	2	35.45	1	35.15	35.15	1	605	0.17%
2018/05/30	1	35.25	0	0.00	35.40	1	604	0.17%
2018/05/29	0	0.00	1	35.70	35.70	-1	599	-0.17%
2018/05/28	7	35.90	2	35.00	36.15	5	596	0.84%
2018/05/25	4	35.11	1	35.35	35.05	3	581	0.52%
2018/05/23	3	35.47	2	35.73	35.90	1	575	0.17%
2018/05/22	0	0.00	1	36.45	36.00	-1	566	-0.18%
2018/05/21	3	36.45	0	0.00	36.65	3	566	0.53%
2018/05/18	10	36.45	0	0.00	36.40	10	559	1.79%
2018/05/17	5	36.63	2	37.60	36.45	3	551	0.54%
2018/05/16	32	37.05	9	37.45	37.45	23	518	4.43%
2018/05/15	38	34.32	0	0.00	34.25	38	448	8.48%
2018/05/14	2	33.20	0	0.00	33.25	2	432	0.46%
2018/05/11	23	33.19	0	0.00	33.20	23	432	5.31%
2018/05/10	5	32.99	0	0.00	33.10	5	428	1.17%
2018/05/09	7	32.94	0	0.00	32.90	7	426	1.64%
2018/05/08	20	32.82	0	0.00	32.85	20	425	4.70%
2018/05/07	7	32.91	0	0.00	32.75	7	425	1.64%
2018/05/04	4	33.03	1	32.85	32.85	3	432	0.69%
2018/05/03	2	32.68	1	32.90	32.90	1	430	0.23%
2018/05/02	10	32.43	1	32.75	32.75	9	425	2.12%
2018/04/30	17	32.11	5	32.20	32.20	12	423	2.83%
2018/04/27	6	32.58	0	0.00	32.75	6	416	1.44%
2018/04/26	3	32.65	0	0.00	32.65	3	429	0.70%
2018/04/25	95	32.71	0	0.00	33.10	95	429	22.13%
2018/04/24	23	32.96	0	0.00	32.85	23	422	5.45%
2018/04/23	6	33.43	0	0.00	33.45	6	420	1.43%
2018/04/20	2	33.25	0	0.00	33.40	2	418	0.48%
2018/04/19	31	33.29	2	33.30	33.30	29	415	6.98%
2018/04/18	1	32.75	0	0.00	32.90	1	404	0.25%
2018/04/17	10	32.56	0	0.00	32.60	10	403	2.48%
2018/04/16	2	32.68	1	32.80	32.80	1	395	0.25%
2018/04/13	15	32.92	1	32.75	32.75	14	396	3.53%
2018/04/12	1	32.50	0	0.00	32.65	1	393	0.25%
2018/04/11	1	32.45	0	0.00	32.50	1	390	0.26%
2018/04/10	75	32.97	0	0.00	32.60	75	372	20.13%
2018/04/09	1	32.20	2	32.75	32.75	-1	360	-0.28%
2018/04/03	1	31.85	1	32.00	32.00	0	342	0.00%
2018/04/02	1	31.60	0	0.00	31.85	1	335	0.30%
2018/03/29	1	30.60	0	0.00	30.55	1	303	0.33%
2018/03/28	1	30.75	0	0.00	30.55	1	302	0.33%
2018/03/27	3	30.75	0	0.00	30.75	3	301	0.99%
2018/03/26	5	30.74	0	0.00	30.70	5	301	1.66%
2018/03/20	0	0.00	1	30.90	30.90	-1	281	-0.36%
2018/03/19	2	31.00	0	0.00	31.00	2	277	0.72%
2018/03/15	1	30.60	0	0.00	30.75	1	264	0.38%
2018/03/12	1	30.10	0	0.00	30.20	1	260	0.38%
2018/03/08	3	29.92	0	0.00	29.90	3	255	1.17%
2018/03/06	1	29.80	0	0.00	29.70	1	259	0.39%
2018/03/02	3	29.83	0	0.00	29.75	3	263	1.14%
2018/03/01	1	29.90	0	0.00	30.00	1	277	0.36%
2018/02/27	1	30.05	4	30.00	30.00	-3	277	-1.08%
2018/02/26	2	29.83	2	30.00	30.00	0	277	0.00%
2018/02/23	1	29.85	0	0.00	29.70	1	275	0.36%
2018/02/22	3	29.50	0	0.00	29.50	3	280	1.07%
2018/02/21	5	29.50	0	0.00	29.50	5	287	1.74%
2018/02/12	3	28.57	0	0.00	28.80	3	298	1.01%
2018/02/09	1	27.80	0	0.00	28.50	1	306	0.33%
2018/02/08	4	28.30	0	0.00	28.30	4	304	1.32%
2018/02/07	4	28.41	7	28.34	28.30	-3	307	-0.98%
2018/02/06	9	28.07	100	27.96	28.00	-91	327	-27.82%
2018/02/05	1	29.25	0	0.00	29.10	1	336	0.30%
2018/01/24	28	29.60	0	0.00	29.60	28	320	8.73%
2018/01/18	0	0.00	2	29.30	29.30	-2	290	-0.69%
2018/01/17	0	0.00	30	29.17	29.15	-30	287	-10.42%
2018/01/16	0	0.00	9	29.25	29.30	-9	286	-3.14%
2018/01/15	0	0.00	8.9	29.28	29.30	-8.9	284	-3.13%
2018/01/12	0	0.00	3	29.23	29.25	-3	282	-1.06%
2018/01/11	0	0.00	5.1	29.15	29.15	-5.1	280	-1.82%
2018/01/10	5	29.05	2	29.13	29.05	3	280	1.07%
2018/01/08	0	0.00	4	28.99	29.05	-4	277	-1.44%
2018/01/05	0	0.00	2	28.88	29.00	-2	280	-0.71%
2018/01/04	0	0.00	2	28.83	28.95	-2	276	-0.72%