邁達特 (6112)-美林券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
47.15
漲跌
▲0.35
漲幅
+0.75%
成交量
282張
產業
上市資訊服務類股
283人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

邁達特 (6112)籌碼相關－美林券商分點個股進出

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

美林券商分點個股進出
美林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	3	46.50	40	46.58	46.80	-37	427	-8.65%
2024/11/19	8	45.97	28	45.68	46.30	-20	429	-4.66%
2024/11/18	3	44.87	24	44.65	44.55	-21	430	-4.88%
2024/11/15	26	45.25	6	45.35	45.20	20	434	4.60%
2024/11/14	16	45.26	4	45.25	44.85	12	441	2.72%
2024/11/13	24	45.97	3	45.78	45.35	21	443	4.73%
2024/11/12	14	45.45	2	45.75	45.50	12	447	2.68%
2024/11/11	5	45.84	8	45.59	46.30	-3	450	-0.67%
2024/11/08	7	46.39	3	46.30	45.80	4	457	0.87%
2024/11/07	33	46.70	3	46.82	46.70	30	468	6.41%
2024/11/06	12	46.05	8	45.90	46.15	4	480	0.83%
2024/11/05	13	45.95	3	45.95	46.10	10	515	1.94%
2024/11/04	19	45.48	5	45.50	45.15	14	555	2.52%
2024/11/01	7	46.50	9	46.37	46.20	-2	563	-0.36%
2024/10/30	1	47.35	10	47.66	47.20	-9	568	-1.58%
2024/10/29	9	48.71	24	48.83	48.10	-15	568	-2.64%
2024/10/28	25	49.02	14	49.03	48.95	11	567	1.94%
2024/10/25	3	50.27	38	49.93	50.00	-35	568	-6.16%
2024/10/24	11	50.12	45	51.05	50.60	-34	571	-5.95%
2024/10/23	7	49.31	15	49.53	49.10	-8	541	-1.48%
2024/10/22	1	49.75	16	49.20	49.35	-15	543	-2.76%
2024/10/21	25	49.20	9	49.17	49.75	16	563	2.84%
2024/10/18	198	47.69	7	47.82	47.95	191	572	33.33%	大買/鉅額交易
2024/10/17	250	47.78	33	47.67	47.90	217	589	36.80%	大買/鉅額交易
2024/10/16	910	47.58	105	47.25	47.80	805	618	130.25%	大買/大賣/鉅額交易
2024/10/15	20	45.55	8	45.71	45.20	12	651	1.84%
2024/10/14	32	45.51	11	45.55	45.45	21	661	3.18%
2024/10/11	9	45.87	13	45.59	45.80	-4	685	-0.58%
2024/10/09	0	0.00	16	45.94	45.45	-16	730	-2.19%
2024/10/08	0	0.00	37	46.97	46.55	-37	749	-4.94%
2024/10/07	73	47.43	69	47.98	48.30	4	824	0.48%
2024/10/04	0	0.00	4	46.03	45.65	-4	818	-0.49%
2024/10/01	1	47.30	2	46.83	47.30	-1	837	-0.12%
2024/09/30	2	47.15	6	47.13	47.00	-4	850	-0.47%
2024/09/27	14	47.41	3	47.58	47.70	11	874	1.26%
2024/09/26	11	47.24	1	46.90	46.90	10	931	1.07%
2024/09/25	14	47.23	2	47.13	47.20	12	943	1.27%
2024/09/24	7	46.80	12	47.07	46.65	-5	946	-0.53%
2024/09/23	5	47.32	7	47.46	47.45	-2	958	-0.21%
2024/09/20	18	46.98	14	46.91	47.10	4	973	0.41%
2024/09/19	41	46.65	2	46.85	46.85	39	991	3.93%
2024/09/18	54	46.29	11	46.40	46.10	43	1,011	4.25%
2024/09/16	60	46.37	0	0.00	46.50	60	1,024	5.85%
2024/09/13	48	45.58	1	45.50	45.50	47	1,052	4.47%
2024/09/12	33	45.34	0	0.00	45.30	33	1,215	2.71%
2024/09/11	42	44.56	2	44.70	44.50	40	1,253	3.19%
2024/09/10	41	45.17	21	45.28	44.80	20	1,258	1.59%
2024/09/09	82	44.78	2	44.35	45.70	80	1,281	6.24%
2024/09/06	69	44.78	2	45.00	45.00	67	1,338	5.01%
2024/09/05	76	45.94	20	45.59	45.20	56	1,363	4.11%
2024/09/04	72	46.14	22	46.77	45.60	50	1,370	3.65%
2024/09/03	62	48.68	6	48.73	48.45	56	1,378	4.06%
2024/09/02	67	48.69	1	48.40	48.75	66	1,392	4.74%
2024/08/30	56	48.36	10	48.30	48.20	46	1,474	3.12%
2024/08/29	66	47.90	7	47.90	47.95	59	1,546	3.82%
2024/08/28	31	48.31	12	48.16	48.25	19	1,580	1.20%
2024/08/27	45	48.57	10	48.29	48.45	35	1,586	2.21%
2024/08/26	16	49.29	3	49.50	48.70	13	1,589	0.82%
2024/08/23	18	47.77	32	48.18	48.65	-14	1,590	-0.88%
2024/08/22	10	48.72	6	48.84	48.60	4	1,594	0.25%
2024/08/21	12	48.83	28	48.62	48.55	-16	1,597	-1.00%
2024/08/20	7	48.87	40	49.01	49.00	-33	1,595	-2.07%
2024/08/19	29	48.26	8	48.08	48.10	21	1,597	1.31%
2024/08/16	20	47.42	19	47.79	47.65	1	1,596	0.06%
2024/08/15	40	46.84	23	46.70	46.50	17	1,592	1.07%
2024/08/14	29	46.50	12	46.46	46.40	17	1,594	1.07%
2024/08/13	29	45.81	7	45.96	45.95	22	1,595	1.38%
2024/08/12	70	46.15	98	46.26	46.25	-28	1,604	-1.75%
2024/08/09	23	45.36	96	45.16	45.00	-73	1,598	-4.57%
2024/08/08	82	44.59	55	44.49	44.45	27	1,589	1.70%
2024/08/07	133	45.88	154	45.70	45.75	-21	1,582	-1.33%	大買/大賣/
2024/08/06	110	44.69	33	43.99	43.75	77	1,588	4.85%	大買/
2024/08/02	0	0.00	1	54.00	54.00	-1	1,544	-0.06%
2024/08/01	4	59.63	23	59.76	60.00	-19	1,534	-1.24%
2024/07/31	5	58.82	58	58.61	58.40	-53	1,535	-3.45%
2024/07/30	5	57.86	50	58.13	58.30	-45	1,543	-2.92%
2024/07/29	17	60.25	69	59.79	58.60	-52	1,560	-3.33%
2024/07/26	7	61.19	88	61.16	61.00	-81	1,549	-5.23%
2024/07/23	99	64.38	38	63.61	63.50	61	1,543	3.95%
2024/07/22	67	62.42	84	62.77	62.70	-17	1,539	-1.10%
2024/07/19	19	66.39	40	66.65	65.10	-21	1,516	-1.38%
2024/07/18	18	68.12	45	67.92	67.80	-27	1,498	-1.80%
2024/07/17	87	68.99	139	68.97	68.10	-52	1,481	-3.51%	大賣/
2024/07/16	288	70.07	25	70.20	70.30	263	1,450	18.13%	大買/鉅額交易
2024/07/15	35	68.91	17	68.69	68.40	18	1,413	1.27%
2024/07/12	61	68.54	3	69.17	68.70	58	1,408	4.12%
2024/07/11	12	70.19	69	70.51	70.20	-57	1,391	-4.10%
2024/07/10	27	69.42	10	69.40	69.20	17	1,365	1.25%
2024/07/09	4	69.20	273	69.50	69.20	-269	1,353	-19.87%	大賣/鉅額交易
2024/07/08	7	67.40	33	68.10	68.10	-26	1,283	-2.03%
2024/07/05	82	68.40	0	0.00	68.60	82	1,280	6.40%
2024/07/04	88	67.70	0	0.00	67.80	88	1,263	6.97%
2024/07/03	11	67.39	8	68.05	67.80	3	1,262	0.24%
2024/07/02	66	68.58	8	67.58	67.80	58	1,282	4.52%
2024/07/01	7	66.99	21	66.80	66.20	-14	1,281	-1.09%
2024/06/28	11	65.53	2	65.85	65.50	9	1,278	0.70%
2024/06/27	8	65.93	12	65.60	65.20	-4	1,284	-0.31%
2024/06/26	0	0.00	9	67.38	66.70	-9	1,278	-0.70%
2024/06/25	15	66.93	5	66.42	67.50	10	1,268	0.79%
2024/06/24	3	68.40	23	67.52	66.60	-20	1,251	-1.60%
2024/06/21	1	66.40	21	67.07	67.40	-20	1,247	-1.60%
2024/06/20	19	66.14	7	67.10	67.10	12	1,246	0.96%
2024/06/19	113	67.24	83	67.68	67.20	30	1,253	2.39%	大買/
2024/06/18	2	63.20	15	62.93	64.80	-13	1,101	-1.18%
2024/06/17	35	64.14	39	63.63	62.90	-4	1,083	-0.37%
2024/06/14	13	63.82	32	64.15	63.70	-19	1,092	-1.74%
2024/06/13	52	63.89	45	64.19	63.70	7	1,071	0.65%
2024/06/12	10	63.70	36	62.65	63.90	-26	1,021	-2.55%
2024/06/11	22	61.45	12	61.84	61.20	10	1,005	0.99%
2024/06/07	12	62.99	34	63.65	62.40	-22	1,020	-2.16%
2024/06/06	0	0.00	33	62.68	62.60	-33	1,020	-3.23%
2024/06/05	4	65.30	147	65.17	62.60	-143	1,012	-14.12%	大賣/鉅額交易
2024/06/04	174	64.41	46	63.81	64.50	128	957	13.36%	大買/鉅額交易
2024/06/03	45	62.16	53	62.02	62.60	-8	902	-0.89%
2024/05/31	33	60.23	10	60.50	60.40	23	885	2.60%
2024/05/30	11	59.80	12	59.32	59.00	-1	897	-0.11%
2024/05/29	0	0.00	24	60.06	59.90	-24	923	-2.60%
2024/05/28	11	60.25	28	60.18	60.20	-17	1,053	-1.61%
2024/05/27	25	59.44	29	59.46	59.50	-4	1,069	-0.37%
2024/05/24	14	58.72	21	58.70	59.10	-7	1,110	-0.63%
2024/05/23	1	58.90	51	58.81	58.50	-50	1,121	-4.46%
2024/05/22	32	59.14	7	59.10	59.40	25	1,145	2.18%
2024/05/21	13	58.38	14	58.46	58.30	-1	1,158	-0.09%
2024/05/20	43	58.67	10	58.62	58.80	33	1,197	2.76%
2024/05/17	31	58.63	10	58.57	58.50	21	1,256	1.67%
2024/05/16	21	59.13	9	59.28	58.40	12	1,282	0.94%
2024/05/15	15	59.49	1	59.20	59.60	14	1,321	1.06%
2024/05/14	37	59.15	13	59.35	59.10	24	1,445	1.66%
2024/05/13	6	59.98	37	60.25	59.60	-31	1,614	-1.92%
2024/05/10	17	58.72	65	61.88	61.30	-48	1,615	-2.97%
2024/05/09	2	58.40	45	58.12	58.00	-43	1,594	-2.70%
2024/05/08	21	58.95	10	58.78	58.60	11	1,605	0.69%
2024/05/07	2	58.10	33	58.35	58.10	-31	1,611	-1.92%
2024/05/06	4	58.48	32	58.59	58.50	-28	1,636	-1.71%
2024/05/03	1	58.70	147	58.48	58.30	-146	1,648	-8.86%	大賣/鉅額交易
2024/05/02	31	57.95	138	59.13	59.20	-107	1,655	-6.46%	大賣/鉅額交易
2024/04/30	17	57.09	92	56.96	57.10	-75	1,653	-4.54%
2024/04/29	19	56.64	26	56.60	56.70	-7	1,694	-0.41%
2024/04/26	11	56.38	5	56.32	56.20	6	1,800	0.33%
2024/04/25	17	56.30	1	56.90	56.20	16	1,807	0.89%
2024/04/24	6	56.97	14	57.03	57.10	-8	1,839	-0.44%
2024/04/23	10	56.15	5	56.24	56.40	5	1,860	0.27%
2024/04/22	62	56.14	87	55.85	55.90	-25	1,865	-1.34%
2024/04/19	183	56.00	38	55.52	55.50	145	1,865	7.77%	大買/鉅額交易
2024/04/18	53	57.44	53	57.14	57.00	0	1,863	0.00%
2024/04/17	8	57.66	10	57.72	57.40	-2	1,869	-0.11%
2024/04/16	154	57.22	62	58.03	57.30	92	1,898	4.85%	大買/
2024/04/15	35	59.14	16	59.16	58.90	19	1,918	0.99%
2024/04/12	5	60.58	33	60.30	59.80	-28	1,998	-1.40%
2024/04/11	3	60.50	42	60.32	60.40	-39	2,013	-1.94%
2024/04/10	22	60.84	19	60.94	61.00	3	2,041	0.15%
2024/04/09	26	61.21	26	60.73	60.60	0	2,045	0.00%
2024/04/08	32	60.52	50	60.76	60.40	-18	2,051	-0.88%
2024/04/03	5	62.96	132	63.51	62.40	-127	2,026	-6.27%	大賣/鉅額交易
2024/04/02	46	67.53	70	67.39	67.70	-24	1,979	-1.21%
2024/04/01	5	67.12	24	67.15	67.60	-19	1,984	-0.96%
2024/03/29	4	66.53	109	66.47	66.40	-105	1,981	-5.30%	大賣/鉅額交易
2024/03/28	3	66.83	22	66.90	66.80	-19	1,988	-0.96%
2024/03/27	0	0.00	8	66.74	66.80	-8	1,993	-0.40%
2024/03/26	2	66.90	38	67.57	66.70	-36	1,997	-1.80%
2024/03/25	12	68.28	6	68.17	68.10	6	1,995	0.30%
2024/03/22	34	68.94	29	68.05	67.90	5	2,002	0.25%
2024/03/21	13	67.65	37	67.49	67.50	-24	1,983	-1.21%
2024/03/20	1	67.30	74	67.58	67.30	-73	1,990	-3.67%
2024/03/19	46	67.49	69	67.68	67.80	-23	2,021	-1.14%
2024/03/18	3	66.73	22	66.75	66.90	-19	2,072	-0.92%
2024/03/15	3	66.83	102	66.76	66.60	-99	2,099	-4.72%	大賣/
2024/03/14	38	67.21	102	66.93	66.70	-64	2,133	-3.00%	大賣/
2024/03/13	6	66.90	126	67.26	66.90	-120	2,230	-5.38%	大賣/鉅額交易
2024/03/12	22	67.29	41	67.40	67.40	-19	2,470	-0.77%
2024/03/11	36	66.22	83	66.29	66.10	-47	2,611	-1.80%
2024/03/08	42	66.67	30	66.45	65.70	12	2,779	0.43%
2024/03/07	1	68.10	11	67.11	67.00	-10	2,779	-0.36%
2024/03/06	43	68.07	3	67.90	67.90	40	2,780	1.44%
2024/03/05	77	67.98	2	67.85	67.90	75	2,775	2.70%
2024/03/04	14	67.21	34	67.21	67.10	-20	2,767	-0.72%
2024/03/01	4	67.65	338	68.23	67.30	-334	2,747	-12.16%	大賣/鉅額交易
2024/02/29	48	70.56	89	70.75	71.90	-41	2,628	-1.56%
2024/02/27	15	72.69	163	71.18	70.40	-148	2,618	-5.65%	大賣/鉅額交易
2024/02/26	16	72.22	21	72.26	72.40	-5	2,628	-0.19%
2024/02/23	33	72.56	117	71.83	71.80	-84	2,656	-3.16%	大賣/
2024/02/22	19	71.96	70	71.70	71.40	-51	2,656	-1.92%
2024/02/21	11	71.74	138	71.83	71.50	-127	2,673	-4.75%	大賣/鉅額交易
2024/02/20	78	73.12	112	72.72	72.30	-34	2,651	-1.28%	大賣/
2024/02/19	73	72.96	74	72.68	72.10	-1	2,601	-0.04%
2024/02/16	106	74.67	210	74.00	73.20	-104	2,583	-4.03%	大買/大賣/鉅額交易
2024/02/15	495	74.07	138	74.07	74.20	357	2,542	14.04%	大買/大賣/鉅額交易
2024/02/05	394	74.54	73	74.10	73.70	321	2,426	13.23%	大買/鉅額交易
2024/02/02	41	70.36	5	70.00	69.90	36	2,268	1.59%
2024/02/01	45	70.24	115	70.03	69.90	-70	2,296	-3.05%	大賣/
2024/01/31	13	71.02	58	71.09	70.90	-45	2,299	-1.96%
2024/01/30	44	71.87	14	71.86	71.90	30	2,334	1.29%
2024/01/29	124	71.85	26	71.63	71.80	98	2,405	4.07%	大買/
2024/01/26	0	0.00	85	70.17	69.50	-85	2,483	-3.42%
2024/01/25	40	72.00	83	71.92	71.40	-43	2,471	-1.74%
2024/01/24	25	72.08	43	71.79	71.40	-18	2,455	-0.73%
2024/01/23	119	72.17	19	72.22	71.10	100	2,452	4.08%	大買/
2024/01/22	415	71.87	25	71.60	73.50	390	2,410	16.18%	大買/鉅額交易
2024/01/19	74	68.15	40	67.99	68.20	34	2,306	1.47%
2024/01/18	70	68.80	89	67.58	67.60	-19	2,305	-0.82%
2024/01/17	5	66.80	34	67.61	66.80	-29	2,278	-1.27%
2024/01/16	1	67.60	68	67.11	66.90	-67	2,260	-2.96%
2024/01/15	44	67.71	16	67.58	68.00	28	2,264	1.24%
2024/01/12	29	67.32	62	67.11	66.50	-33	2,272	-1.45%
2024/01/11	15	67.43	72	67.36	67.80	-57	2,266	-2.51%
2024/01/10	2	69.20	222	67.86	67.10	-220	2,282	-9.64%	大賣/鉅額交易
2024/01/09	34	72.16	71	71.49	69.50	-37	2,267	-1.63%
2024/01/08	124	72.59	32	72.43	72.50	92	2,269	4.05%	大買/
2024/01/05	14	69.80	37	69.48	69.90	-23	2,323	-0.99%
2024/01/04	7	68.17	87	69.05	67.70	-80	2,335	-3.43%
2024/01/03	5	70.00	34	69.76	69.70	-29	2,334	-1.24%
2024/01/02	37	70.70	21	70.71	70.70	16	2,385	0.67%
2023/12/29	21	69.69	62	69.46	69.70	-41	2,498	-1.64%
2023/12/28	12	68.83	37	68.87	68.50	-25	2,534	-0.99%
2023/12/27	4	69.38	4	69.68	69.00	0	2,531	0.00%
2023/12/26	8	69.50	2	69.85	69.60	6	2,522	0.24%
2023/12/25	6	69.97	92	70.11	69.50	-86	2,531	-3.40%
2023/12/22	24	71.31	14	71.11	70.90	10	2,531	0.40%
2023/12/21	33	70.57	2	70.70	70.60	31	2,530	1.23%
2023/12/20	27	71.29	2	71.30	71.00	25	2,526	0.99%
2023/12/19	153	70.23	28	70.46	70.70	125	2,517	4.97%	大買/鉅額交易
2023/12/18	90	72.28	11	71.81	70.70	79	2,501	3.16%
2023/12/15	60	71.93	24	71.97	71.50	36	2,489	1.45%
2023/12/14	76	72.51	76	72.55	72.00	0	2,478	0.00%
2023/12/13	216	73.23	47	73.23	73.30	169	2,441	6.92%	大買/鉅額交易
2023/12/12	100	71.65	6	72.10	71.30	94	2,383	3.94%
2023/12/11	100	72.30	37	72.16	71.60	63	2,362	2.67%
2023/12/08	153	72.79	254	73.13	71.70	-101	2,323	-4.35%	大買/大賣/鉅額交易
2023/12/07	288	74.49	444	74.77	72.00	-156	2,217	-7.03%	大買/大賣/鉅額交易
2023/12/06	218	74.12	67	75.32	77.00	151	1,974	7.65%	大買/鉅額交易
2023/12/05	200	70.18	444	70.20	70.00	-244	1,850	-13.19%	大買/大賣/鉅額交易
2023/12/04	117	68.84	37	68.75	68.70	80	1,697	4.71%	大買/
2023/12/01	128	67.89	23	67.63	67.90	105	1,684	6.23%	大買/鉅額交易
2023/11/30	74	67.03	13	66.44	67.20	61	1,697	3.59%
2023/11/29	42	66.98	17	66.70	66.50	25	1,761	1.42%
2023/11/28	7	66.00	39	66.14	66.20	-32	1,759	-1.82%
2023/11/27	5	65.70	100	65.87	65.10	-95	1,758	-5.40%
2023/11/24	27	66.67	22	67.13	66.30	5	1,754	0.29%
2023/11/22	108	68.35	34	68.19	69.10	74	1,705	4.34%	大買/
2023/11/21	227	67.52	57	67.60	68.00	170	1,671	10.17%	大買/鉅額交易
2023/11/20	130	67.64	64	67.60	67.40	66	1,656	3.98%	大買/
2023/11/17	73	67.25	31	67.10	66.90	42	1,637	2.57%
2023/11/16	34	66.72	10	66.00	66.80	24	1,633	1.47%
2023/11/15	55	66.27	10	66.17	65.90	45	1,643	2.74%
2023/11/14	23	66.16	58	66.23	66.10	-35	1,658	-2.11%
2023/11/13	16	66.74	55	66.59	66.90	-39	1,673	-2.33%
2023/11/10	54	66.67	10	66.19	66.20	44	1,686	2.61%
2023/11/09	12	67.03	141	66.19	65.80	-129	1,687	-7.65%	大賣/鉅額交易
2023/11/08	32	67.09	88	67.33	66.90	-56	1,684	-3.32%
2023/11/07	74	67.71	135	67.79	67.60	-61	1,706	-3.58%	大賣/
2023/11/06	311	67.52	73	67.74	67.90	238	1,762	13.51%	大買/鉅額交易
2023/11/03	97	65.52	187	65.99	64.60	-90	1,720	-5.23%	大賣/
2023/11/02	18	61.68	31	61.75	61.60	-13	1,666	-0.78%
2023/11/01	19	60.84	43	60.65	61.10	-24	1,717	-1.40%
2023/10/31	2	60.40	96	61.36	60.30	-94	1,798	-5.23%
2023/10/30	5	63.18	32	62.85	63.00	-27	1,972	-1.37%
2023/10/27	72	62.72	21	62.31	62.60	51	2,009	2.54%
2023/10/26	46	62.29	71	62.21	61.60	-25	2,081	-1.20%
2023/10/25	17	63.74	57	63.51	63.80	-40	2,145	-1.86%
2023/10/24	27	61.59	52	61.98	62.80	-25	2,322	-1.08%
2023/10/23	57	61.61	14	62.06	61.30	43	2,943	1.46%
2023/10/20	32	62.72	18	63.12	62.10	14	3,166	0.44%
2023/10/19	16	64.80	20	64.99	64.80	-4	3,344	-0.12%
2023/10/18	28	65.09	117	65.64	65.80	-89	3,639	-2.45%	大賣/
2023/10/17	131	67.25	12	67.13	66.30	119	3,751	3.17%	大買/鉅額交易
2023/10/16	165	66.42	20	66.82	66.10	145	3,773	3.84%	大買/鉅額交易
2023/10/13	44	68.44	214	68.93	68.10	-170	3,771	-4.51%	大賣/鉅額交易
2023/10/12	200	66.71	50	66.59	67.10	150	3,669	4.09%	大買/鉅額交易
2023/10/11	344	65.67	95	65.73	65.80	249	3,654	6.81%	大買/鉅額交易
2023/10/06	66	66.46	89	66.11	66.30	-23	3,649	-0.63%
2023/10/05	399	65.18	104	64.67	66.50	295	3,642	8.10%	大買/大賣/鉅額交易
2023/10/04	60	63.01	192	63.17	62.50	-132	3,535	-3.73%	大賣/鉅額交易
2023/10/03	64	62.58	11	62.64	62.20	53	3,512	1.51%
2023/10/02	117	62.53	6	62.05	62.80	111	3,549	3.13%	大買/鉅額交易
2023/09/28	113	62.47	8	62.01	62.10	105	3,619	2.90%	大買/鉅額交易
2023/09/27	75	60.44	2	60.60	61.40	73	3,718	1.96%
2023/09/26	56	61.17	151	61.72	60.60	-95	4,046	-2.35%	大賣/
2023/09/25	5	61.60	2	61.90	61.90	3	4,236	0.07%
2023/09/22	43	60.98	5	61.10	61.20	38	4,321	0.88%
2023/09/21	75	60.11	8	60.01	60.10	67	4,385	1.53%
2023/09/20	65	60.99	1	60.80	60.60	64	4,416	1.45%
2023/09/19	3	61.70	1	61.30	60.50	2	4,453	0.04%
2023/09/18	2	61.80	62	61.74	61.50	-60	4,521	-1.33%
2023/09/15	36	63.44	21	63.88	63.30	15	4,670	0.32%
2023/09/14	17	63.90	10	64.06	64.40	7	4,744	0.15%
2023/09/13	6	62.83	3	62.70	62.90	3	4,844	0.06%
2023/09/12	0	0.00	10	62.78	62.60	-10	4,883	-0.20%
2023/09/11	14	64.79	9	64.18	62.60	5	4,985	0.10%
2023/09/08	3	64.80	14	64.94	64.70	-11	5,007	-0.22%
2023/09/07	52	63.96	15	63.66	64.20	37	5,004	0.74%
2023/09/06	0	0.00	23	63.29	63.50	-23	5,024	-0.46%
2023/09/05	36	63.16	16	63.06	63.90	20	5,057	0.40%
2023/09/04	3	62.10	43	62.41	64.20	-40	5,124	-0.78%
2023/09/01	0	0.00	100	60.78	60.60	-100	5,110	-1.96%
2023/08/31	9	60.22	91	59.70	60.40	-82	5,200	-1.58%
2023/08/30	43	60.21	37	60.49	60.20	6	5,287	0.11%
2023/08/29	12	59.92	11	59.57	59.60	1	5,516	0.02%
2023/08/28	4	59.60	14	59.75	59.40	-10	5,577	-0.18%
2023/08/25	11	60.59	20	60.47	60.40	-9	5,649	-0.16%
2023/08/24	45	62.00	62	61.64	61.00	-17	5,778	-0.29%
2023/08/23	9	61.32	11	61.32	61.40	-2	5,843	-0.03%
2023/08/22	19	61.47	38	60.67	60.60	-19	6,014	-0.32%
2023/08/21	56	61.12	0	0.00	60.80	56	6,220	0.90%
2023/08/18	1	61.00	67	62.37	61.00	-66	6,325	-1.04%
2023/08/17	8	62.15	97	62.15	63.50	-89	6,761	-1.32%
2023/08/16	50	60.97	15	60.42	61.50	35	6,874	0.51%
2023/08/15	36	62.29	12	61.81	61.70	24	7,223	0.33%
2023/08/14	29	62.70	44	62.17	61.50	-15	8,097	-0.19%
2023/08/11	17	64.66	86	64.85	63.50	-69	8,336	-0.83%
2023/08/10	156	65.19	74	66.37	65.00	82	8,380	0.98%	大買/
2023/08/09	11	72.33	38	71.08	70.40	-27	8,391	-0.32%
2023/08/08	21	72.48	5	72.94	72.40	16	8,705	0.18%
2023/08/07	1	71.80	54	70.28	72.20	-53	8,798	-0.60%
2023/08/04	52	73.28	42	72.55	72.50	10	8,971	0.11%
2023/08/02	56	73.41	106	74.18	73.60	-50	9,442	-0.53%	大賣/
2023/08/01	62	71.44	79	71.86	71.30	-17	9,453	-0.18%
2023/07/31	80	73.14	125	73.28	72.20	-45	9,715	-0.46%	大賣/
2023/07/28	19	73.76	74	72.62	72.50	-55	9,753	-0.56%
2023/07/27	144	75.03	161	75.15	73.90	-17	9,782	-0.17%	大買/大賣/
2023/07/26	341	78.75	671	79.17	76.40	-330	9,884	-3.34%	大買/大賣/鉅額交易
2023/07/25	572	74.86	224	75.61	78.10	348	9,386	3.71%	大買/大賣/鉅額交易
2023/07/24	107	71.07	537	73.58	71.00	-430	9,177	-4.69%	大買/大賣/鉅額交易
2023/07/21	298	73.57	202	70.48	74.10	96	9,012	1.07%	大買/大賣/
2023/07/20	363	70.19	41	72.58	71.20	322	8,735	3.69%	大買/鉅額交易
2023/07/19	7	67.89	13	67.42	66.50	-6	8,621	-0.07%
2023/07/18	0	0.00	128	68.09	67.90	-128	8,663	-1.48%	大賣/鉅額交易
2023/07/17	32	69.00	46	67.78	69.40	-14	8,665	-0.16%
2023/07/14	38	68.83	35	68.68	68.40	3	8,653	0.03%
2023/07/13	60	69.01	0	0.00	68.40	60	8,702	0.69%
2023/07/12	112	69.13	184	69.44	68.50	-72	8,814	-0.82%	大買/大賣/
2023/07/11	0	0.00	30	70.26	69.90	-30	8,810	-0.34%
2023/07/10	15	70.06	128	69.92	70.00	-113	8,800	-1.28%	大賣/鉅額交易
2023/07/07	53	70.40	31	70.03	70.20	22	8,784	0.25%
2023/07/06	63	70.13	94	70.63	70.60	-31	8,778	-0.35%
2023/07/05	97	70.52	297	70.98	70.00	-200	8,825	-2.27%	大賣/鉅額交易
2023/07/04	0	0.00	252	74.54	71.80	-252	8,717	-2.89%	大賣/鉅額交易
2023/07/03	403	75.92	15	74.99	79.70	388	8,386	4.63%	大買/鉅額交易
2023/06/30	36	71.53	175	71.58	72.50	-139	8,191	-1.70%	大賣/鉅額交易
2023/06/29	110	70.55	65	70.51	70.40	45	8,106	0.56%	大買/
2023/06/28	59	68.41	38	68.24	67.80	21	8,039	0.26%
2023/06/27	67	67.48	122	67.46	67.50	-55	8,012	-0.69%	大賣/
2023/06/26	30	70.44	219	69.31	67.80	-189	7,983	-2.37%	大賣/鉅額交易
2023/06/21	202	73.15	219	72.09	71.80	-17	7,920	-0.21%	大買/大賣/
2023/06/20	59	70.08	208	69.84	71.00	-149	7,768	-1.92%	大賣/鉅額交易
2023/06/19	173	69.63	58	69.35	70.30	115	7,689	1.50%	大買/鉅額交易
2023/06/16	19	68.08	359	67.29	67.00	-340	7,599	-4.47%	大賣/鉅額交易
2023/06/15	143	68.40	185	68.48	68.50	-42	7,583	-0.55%	大買/大賣/
2023/06/14	16	68.01	143	67.40	66.70	-127	7,491	-1.70%	大賣/鉅額交易
2023/06/13	39	67.16	23	67.20	67.20	16	7,466	0.21%
2023/06/12	195	66.37	115	66.59	66.30	80	7,449	1.07%	大買/大賣/
2023/06/09	110	67.47	89	67.35	67.50	21	7,418	0.28%	大買/
2023/06/08	371	66.91	154	66.82	66.40	217	7,389	2.94%	大買/大賣/鉅額交易
2023/06/07	115	69.58	107	69.93	68.50	8	7,317	0.11%	大買/大賣/
2023/06/06	680	69.24	147	69.68	69.90	533	7,289	7.31%	大買/大賣/鉅額交易
2023/06/05	78	72.67	116	72.68	70.60	-38	7,216	-0.53%	大賣/
2023/06/02	270	73.63	456	74.15	72.70	-186	7,137	-2.61%	大買/大賣/鉅額交易
2023/06/01	290	71.95	85	72.05	72.10	205	6,939	2.95%	大買/鉅額交易
2023/05/31	357	72.43	86	72.02	71.50	271	6,927	3.91%	大買/鉅額交易
2023/05/30	21	71.11	182	73.51	72.10	-161	6,843	-2.35%	大賣/鉅額交易
2023/05/29	166	70.98	48	70.83	71.70	118	6,714	1.76%	大買/鉅額交易
2023/05/26	118	70.10	123	71.72	70.00	-5	6,644	-0.08%	大買/大賣/
2023/05/25	80	72.81	101	74.66	72.10	-21	6,465	-0.32%	大賣/
2023/05/24	117	73.10	124	73.00	72.60	-7	6,248	-0.11%	大買/大賣/
2023/05/23	94	73.43	310	73.08	73.10	-216	6,126	-3.53%	大賣/鉅額交易
2023/05/22	371	70.00	301	70.38	70.10	70	5,684	1.23%	大買/大賣/
2023/05/19	274	68.83	480	69.75	69.40	-206	5,552	-3.71%	大買/大賣/鉅額交易
2023/05/18	661	71.55	246	70.91	71.00	415	5,195	7.99%	大買/大賣/鉅額交易
2023/05/17	78	65.45	113	64.82	68.00	-35	4,323	-0.81%	大賣/
2023/05/16	25	61.55	94	61.81	61.90	-69	4,113	-1.68%
2023/05/15	96	61.01	80	62.34	60.70	16	4,060	0.39%
2023/05/12	194	62.47	410	61.90	63.90	-216	3,964	-5.45%	大買/大賣/鉅額交易
2023/05/11	186	60.40	159	61.26	60.40	27	3,613	0.75%	大買/大賣/
2023/05/10	301	60.15	153	60.30	62.40	148	3,467	4.27%	大買/大賣/鉅額交易
2023/05/09	271	62.59	261	63.05	63.10	10	3,238	0.31%	大買/大賣/
2023/05/08	22	59.88	102	59.96	61.90	-80	2,681	-2.98%	大賣/
2023/05/05	260	55.83	312	55.63	56.30	-52	2,485	-2.09%	大買/大賣/
2023/05/04	43	52.62	146	53.62	52.40	-103	2,180	-4.72%	大賣/鉅額交易
2023/05/03	57	52.32	83	53.33	53.60	-26	2,064	-1.26%
2023/05/02	64	52.74	131	52.53	53.00	-67	1,959	-3.42%	大賣/
2023/04/28	182	47.77	63	47.95	49.40	119	1,674	7.11%	大買/鉅額交易
2023/04/27	50	45.48	33	45.35	45.55	17	1,543	1.10%
2023/04/26	15	43.90	10	44.84	44.85	5	1,515	0.33%
2023/04/25	11	44.70	32	44.18	43.80	-21	1,485	-1.41%
2023/04/24	25	45.19	22	45.17	45.20	3	1,455	0.21%
2023/04/21	35	45.36	103	46.43	44.65	-68	1,427	-4.76%	大賣/
2023/04/20	44	45.41	133	46.67	45.30	-89	1,342	-6.63%	大賣/
2023/04/19	64	46.60	33	46.63	46.55	31	1,296	2.39%
2023/04/18	44	46.70	96	47.35	46.40	-52	1,265	-4.11%
2023/04/17	206	46.98	181	47.06	47.05	25	1,191	2.10%	大買/大賣/
2023/04/14	33	44.53	187	44.72	43.85	-154	1,045	-14.73%	大賣/鉅額交易
2023/04/13	2	43.63	6	43.19	43.20	-4	995	-0.40%
2023/04/12	8	43.28	15	43.11	43.40	-7	979	-0.71%
2023/04/11	43	43.60	74	43.73	43.80	-31	959	-3.23%
2023/04/10	264	43.88	145	43.79	44.35	119	919	12.94%	大買/大賣/鉅額交易
2023/04/07	0	0.00	22	41.20	41.20	-22	793	-2.77%
2023/04/06	17	40.98	2	40.25	41.15	15	783	1.91%
2023/03/31	8	40.54	9	40.54	40.25	-1	768	-0.13%
2023/03/30	0	0.00	7	40.22	40.05	-7	762	-0.92%
2023/03/29	0	0.00	5	40.52	40.05	-5	757	-0.66%
2023/03/28	1	40.25	37	41.13	40.30	-36	756	-4.76%
2023/03/27	62	41.27	6	41.18	41.25	56	744	7.52%
2023/03/24	4	40.50	34	40.90	40.50	-30	729	-4.11%
2023/03/23	29	41.01	2	40.80	40.95	27	713	3.79%
2023/03/22	1	40.50	2	40.65	40.65	-1	700	-0.14%
2023/03/21	54	40.83	32	40.65	40.25	22	692	3.18%
2023/03/20	59	40.76	44	40.56	40.35	15	671	2.23%
2023/03/17	24	38.91	3	39.55	39.35	21	641	3.27%
2023/03/16	37	38.00	9	38.44	37.75	28	623	4.49%
2023/03/15	1	40.00	13	39.99	39.35	-12	603	-1.99%
2023/03/14	12	39.45	18	39.04	39.75	-6	589	-1.02%
2023/03/13	31	38.44	21	38.54	39.20	10	578	1.73%
2023/03/10	19	40.17	14	40.19	40.00	5	559	0.89%
2023/03/09	14	41.66	15	42.14	41.35	-1	533	-0.19%
2023/03/08	16	41.40	19	41.76	42.00	-3	495	-0.60%
2023/03/07	30	41.03	27	41.11	40.90	3	464	0.65%
2023/03/06	9	41.26	16	41.26	41.15	-7	446	-1.57%
2023/03/03	44	39.84	41	41.36	40.25	3	403	0.74%
2023/03/02	0	0.00	17	39.02	39.20	-17	347	-4.90%
2023/03/01	2	38.85	4	38.59	38.90	-2	340	-0.59%
2023/02/24	16	38.47	15	38.70	38.35	1	332	0.30%
2023/02/23	6	39.35	0	0.00	39.40	6	320	1.87%
2023/02/22	4	38.81	0	0.00	39.15	4	311	1.28%
2023/02/21	1	39.20	2	39.25	39.25	-1	305	-0.33%
2023/02/20	5	39.67	3	39.55	39.60	2	296	0.68%
2023/02/17	5	38.33	4	38.20	38.65	1	270	0.37%
2023/02/16	6	38.65	6	39.25	38.20	0	261	0.00%
2023/02/15	4	38.85	2	38.70	38.50	2	244	0.82%
2023/02/14	2	39.25	14	39.58	39.35	-12	225	-5.32%
2023/02/13	1	38.85	18	38.12	39.45	-17	161	-10.50%
2023/02/10	28	36.61	16	36.86	37.50	12	121	9.84%
2023/02/09	4	35.90	6	35.93	36.05	-2	101	-1.97%
2023/02/07	0	0.00	2	35.10	35.20	-2	93	-2.14%
2023/02/06	5	35.32	0	0.00	35.20	5	92	5.39%
2023/02/03	2	35.20	4	35.70	34.95	-2	90	-2.22%
2023/02/02	2	34.00	0	0.00	34.00	2	82	2.41%
2023/02/01	0	0.00	2	33.85	33.90	-2	82	-2.44%
2023/01/31	0	0.00	2	33.83	33.80	-2	81	-2.45%
2023/01/16	0	0.00	4	33.24	33.15	-4	78	-5.08%
2023/01/13	0	0.00	3	33.12	33.10	-3	78	-3.83%
2023/01/12	0	0.00	3	33.32	33.30	-3	79	-3.76%
2023/01/11	4	33.73	3	33.63	33.60	1	79	1.26%
2023/01/10	6	34.06	3	33.97	33.95	3	79	3.77%
2023/01/09	0	0.00	3	33.43	33.40	-3	76	-3.92%
2023/01/06	0	0.00	3	33.25	33.25	-3	75	-3.95%
2023/01/05	2	33.25	4	33.18	33.05	-2	77	-2.58%
2023/01/04	5	33.10	3	33.12	33.15	2	76	2.62%
2023/01/03	0	0.00	6	33.04	32.85	-6	77	-7.74%
2022/12/30	0	0.00	6	32.63	32.70	-6	77	-7.77%
2022/12/29	0	0.00	4	32.29	32.25	-4	76	-5.20%
2022/12/28	0	0.00	8	32.62	32.55	-8	77	-10.33%
2022/12/27	0	0.00	4	32.63	32.65	-4	78	-5.11%
2022/12/26	0	0.00	3.9	32.36	32.65	-3.9	78	-5.04%
2022/12/23	0	0.00	5	32.61	32.65	-5	78	-6.36%
2022/12/22	4	32.71	0	0.00	32.80	4	79	5.04%
2022/12/21	0	0.00	7	32.75	32.55	-7	81	-8.63%
2022/12/20	8	32.98	2	32.93	32.65	6	81	7.35%
2022/12/19	4	32.43	0	0.00	32.35	4	79	5.06%
2022/12/16	4	32.43	1	32.65	32.40	3	79	3.77%
2022/12/15	4	32.74	1	32.75	32.75	3	79	3.78%
2022/12/14	6	32.68	1	32.45	32.75	5	80	6.19%
2022/12/13	0	0.00	4	32.36	32.25	-4	81	-4.91%
2022/12/12	2	32.80	5	32.57	32.65	-3	81	-3.68%
2022/12/08	0	0.00	3	32.35	32.45	-3	79	-3.76%
2022/12/07	6	32.58	4	32.56	32.55	2	79	2.51%
2022/12/06	5	32.78	1	32.70	32.70	4	76	5.21%
2022/12/05	6	32.80	1	32.90	32.90	5	77	6.43%
2022/12/02	11	32.21	1.1	32.29	32.30	9.9	76	13.02%
2022/12/01	4	32.13	0	0.00	32.20	4	74	5.40%
2022/11/30	5	32.00	0	0.00	32.00	5	71	6.96%
2022/11/29	1	32.00	0	0.00	32.00	1	70	1.41%
2022/11/28	0	0.00	1	31.85	31.95	-1	70	-1.42%
2022/11/25	0	0.00	1	32.00	32.00	-1	71	-1.41%
2022/11/22	0	0.00	2	32.00	31.95	-2	70	-2.83%
2022/11/21	4	32.00	5	31.92	31.95	-1	70	-1.42%
2022/11/18	0	0.00	1	31.85	31.90	-1	67	-1.49%
2022/11/17	0	0.00	1	31.85	31.85	-1	67	-1.48%
2022/11/15	4	31.95	0	0.00	31.95	4	66	6.04%
2022/11/14	0	0.00	2	31.95	31.95	-2	66	-3.02%
2022/11/10	0	0.00	1	31.80	31.80	-1	66	-1.50%
2022/11/08	4	31.95	2	31.93	31.90	2	65	3.06%
2022/11/07	1	32.00	0	0.00	31.95	1	64	1.56%
2022/11/03	0	0.00	5	31.96	32.00	-5	64	-7.75%
2022/11/02	0	0.00	2	31.95	31.95	-2	64	-3.08%
2022/10/31	0	0.00	1	31.20	31.20	-1	64	-1.54%
2022/10/28	4	31.20	4	31.19	31.10	0	65	0.00%
2022/10/27	1	31.45	1	31.45	31.60	0	65	0.00%
2022/10/26	3	31.20	0	0.00	31.25	3	65	4.57%
2022/10/25	0	0.00	1	31.25	31.25	-1	65	-1.52%
2022/10/24	3	31.55	0	0.00	31.75	3	65	4.59%
2022/10/21	1	31.30	1	31.35	31.50	0	65	0.00%
2022/10/20	0	0.00	1	31.80	31.45	-1	65	-1.52%
2022/10/19	0	0.00	3	31.38	31.30	-3	63	-4.70%
2022/10/18	3	31.38	0	0.00	31.35	3	63	4.69%
2022/10/17	6	31.24	2	31.20	31.45	4	64	6.23%
2022/10/14	2	31.43	0	0.00	31.45	2	64	3.10%
2022/10/13	0	0.00	4	31.33	31.05	-4	66	-6.06%
2022/10/11	0	0.00	3	31.60	31.85	-3	64	-4.62%
2022/10/06	2	31.68	1	31.65	31.65	1	62	1.59%
2022/10/05	1	31.95	2	32.23	31.80	-1	63	-1.56%
2022/10/04	2	31.78	0	0.00	31.80	2	66	3.00%
2022/10/03	9	31.61	0	0.00	31.65	9	67	13.29%
2022/09/30	2	31.68	0	0.00	31.90	2	71	2.79%
2022/09/29	16	31.56	1	31.55	31.80	15	72	20.58%
2022/09/28	0	0.00	5	32.18	31.45	-5	73	-6.83%
2022/09/27	5	32.50	0	0.00	32.40	5	74	6.73%
2022/09/23	0	0.00	1	33.20	33.15	-1	76	-1.31%
2022/09/22	3	33.38	1	33.50	33.50	2	77	2.57%
2022/09/21	0	0.00	2	33.50	33.55	-2	78	-2.56%
2022/09/20	1	34.00	1	33.90	34.00	0	77	0.00%
2022/09/19	0	0.00	2	33.68	33.70	-2	82	-2.42%
2022/09/16	0	0.00	2	34.20	34.15	-2	89	-2.23%
2022/09/14	0	0.00	5	34.53	34.70	-5	93	-5.33%
2022/09/07	1	33.90	2	33.75	33.90	-1	96	-1.04%
2022/09/06	0	0.00	2	33.95	34.00	-2	96	-2.07%
2022/09/05	1	34.20	0	0.00	34.10	1	97	1.02%
2022/09/01	0	0.00	1	34.50	34.40	-1	98	-1.01%
2022/08/30	1	34.65	0	0.00	34.65	1	98	1.01%
2022/08/29	0	0.00	1	34.65	34.70	-1	98	-1.02%
2022/08/26	1	35.10	0	0.00	35.10	1	98	1.01%
2022/08/25	1	34.95	0	0.00	35.05	1	98	1.01%
2022/08/18	0	0.00	1	35.05	35.10	-1	98	-1.02%
2022/08/12	1	35.00	0	0.00	35.00	1	98	1.02%
2022/08/11	0	0.00	2	35.00	34.90	-2	99	-2.01%
2022/08/10	3	34.72	0	0.00	34.80	3	99	3.02%
2022/08/08	3	34.07	0	0.00	34.15	3	98	3.03%
2022/08/05	9	34.04	0	0.00	34.00	9	101	8.89%
2022/08/04	4	33.58	6	33.61	33.70	-2	105	-1.90%
2022/08/03	1	34.00	0	0.00	34.00	1	106	0.94%
2022/08/02	1	34.00	5	34.22	34.15	-4	113	-3.53%
2022/08/01	4	34.04	0	0.00	34.00	4	120	3.32%
2022/07/29	0	0.00	10	34.00	33.60	-10	122	-8.17%
2022/07/28	0	0.00	2	33.85	33.70	-2	122	-1.63%
2022/07/27	2	33.90	2	33.90	33.90	0	122	0.00%
2022/07/26	1	33.85	0	0.00	34.00	1	122	0.82%
2022/07/22	0	0.00	1	33.90	33.85	-1	127	-0.78%
2022/07/21	0	0.00	3	33.45	33.75	-3	130	-2.30%
2022/07/20	1	33.65	1	33.65	33.70	0	131	0.00%
2022/07/19	0	0.00	6	33.00	33.00	-6	132	-4.54%
2022/07/18	0	0.00	1	32.85	33.00	-1	133	-0.75%
2022/07/15	0	0.00	2	32.83	32.75	-2	134	-1.49%
2022/07/14	1	32.55	1	32.75	32.90	0	134	0.00%
2022/07/13	6	32.52	3	32.65	32.90	3	133	2.24%
2022/07/12	0	0.00	6	33.38	32.50	-6	133	-4.49%
2022/07/08	0	0.00	6	35.82	35.90	-6	129	-4.63%
2022/07/07	28	35.15	3	35.45	35.65	25	131	19.08%
2022/07/06	2	35.85	15	35.73	35.45	-13	129	-10.02%
2022/07/05	2	36.70	10	36.39	36.50	-8	129	-6.16%
2022/07/04	2	35.98	10	35.69	36.15	-8	130	-6.15%
2022/07/01	0	0.00	9	35.16	35.10	-9	129	-6.95%
2022/06/30	0	0.00	17	35.81	35.95	-17	129	-13.15%
2022/06/29	0	0.00	11	36.37	36.45	-11	129	-8.52%
2022/06/28	0	0.00	7	36.80	36.70	-7	130	-5.38%
2022/06/27	4	37.45	10	37.20	37.10	-6	130	-4.59%
2022/06/24	6	36.48	11	37.13	36.15	-5	124	-4.01%
2022/06/23	19	34.62	13	34.54	34.70	6	117	5.12%
2022/06/22	16	34.40	4	34.61	34.45	12	115	10.35%
2022/06/21	1	34.90	4	35.11	35.15	-3	113	-2.65%
2022/06/20	0	0.00	5	34.99	34.70	-5	113	-4.39%
2022/06/17	0	0.00	4	35.28	35.25	-4	113	-3.53%
2022/06/16	1	36.00	4	35.96	35.60	-3	112	-2.66%
2022/06/15	4	35.78	5	35.79	36.00	-1	112	-0.89%
2022/06/14	8	35.20	4	35.25	35.35	4	113	3.53%
2022/06/13	0	0.00	10	35.75	35.75	-10	113	-8.84%
2022/06/10	0	0.00	7	36.36	36.30	-7	113	-6.15%
2022/06/09	0	0.00	4	36.46	36.55	-4	115	-3.47%
2022/06/08	0	0.00	5	36.53	36.50	-5	115	-4.32%
2022/06/07	0	0.00	3	36.30	36.35	-3	116	-2.57%
2022/06/06	2	36.20	5	36.23	36.45	-3	117	-2.55%
2022/06/02	0	0.00	12	35.93	35.90	-12	119	-10.08%
2022/06/01	0	0.00	12	35.93	35.90	-12	120	-9.96%
2022/05/31	3	35.83	11	35.75	35.80	-8	121	-6.59%
2022/05/30	0	0.00	7	35.63	36.00	-7	122	-5.74%
2022/05/27	2	35.40	9	35.37	35.30	-7	122	-5.72%
2022/05/26	11	35.09	11	35.10	35.10	0	123	0.00%
2022/05/25	0	0.00	12	35.16	35.15	-12	124	-9.63%
2022/05/24	0	0.00	1	35.10	35.00	-1	127	-0.78%
2022/05/23	2	34.85	10	34.91	35.10	-8	127	-6.26%
2022/05/20	9	35.02	8	34.96	35.05	1	128	0.78%
2022/05/19	9	34.83	5	34.93	34.80	4	127	3.13%
2022/05/18	0	0.00	2	35.45	35.45	-2	128	-1.56%
2022/05/17	6	35.40	0	0.00	35.35	6	128	4.66%
2022/05/16	1	35.20	1	35.30	34.90	0	128	0.00%
2022/05/13	5	34.66	3	34.60	34.90	2	128	1.56%
2022/05/12	0	0.00	3	34.95	34.35	-3	127	-2.36%
2022/05/11	1	35.25	6	35.55	35.30	-5	125	-3.97%
2022/05/10	8	35.50	2	35.90	35.55	6	124	4.82%
2022/05/09	0	0.00	11	37.68	36.45	-11	118	-9.30%
2022/05/06	0	0.00	3	38.05	38.20	-3	114	-2.61%
2022/05/05	1	38.40	1	38.75	38.35	0	113	0.00%
2022/05/04	0	0.00	2	38.35	38.35	-2	114	-1.75%
2022/05/03	4	38.20	1	38.30	38.35	3	115	2.60%
2022/04/29	2	38.30	1	38.25	38.20	1	116	0.86%
2022/04/28	3	38.25	0	0.00	38.20	3	115	2.61%
2022/04/27	16	38.29	6	38.32	38.30	10	112	8.86%
2022/04/26	0	0.00	1	38.75	38.70	-1	110	-0.91%
2022/04/25	0	0.00	4	38.70	38.80	-4	109	-3.65%
2022/04/21	0	0.00	1	39.10	39.10	-1	107	-0.93%
2022/04/15	1	39.20	2	39.20	39.25	-1	107	-0.93%
2022/04/14	1	39.30	0	0.00	39.25	1	108	0.92%
2022/04/13	10	39.55	2	39.25	39.60	8	107	7.44%
2022/04/12	1	38.90	3	38.95	38.95	-2	103	-1.93%
2022/04/11	0	0.00	6	39.03	39.10	-6	103	-5.79%
2022/04/08	1	38.95	2	39.18	38.95	-1	103	-0.97%
2022/04/07	3	39.45	2	39.40	39.35	1	101	0.99%
2022/04/06	5	39.50	3	39.60	39.60	2	100	1.99%
2022/04/01	0	0.00	1	39.40	39.45	-1	99	-1.00%
2022/03/31	2	39.40	0	0.00	39.50	2	101	1.96%
2022/03/30	2	39.43	2	39.35	39.40	0	100	0.00%
2022/03/29	5	39.15	0	0.00	39.15	5	100	4.96%
2022/03/28	7	39.08	1	39.10	39.10	6	101	5.90%
2022/03/25	4	39.26	2	39.20	39.20	2	101	1.97%
2022/03/24	7	39.21	0	0.00	39.25	7	101	6.90%
2022/03/23	6	39.30	0	0.00	39.20	6	101	5.92%
2022/03/22	5	39.25	0	0.00	39.00	5	99	5.00%
2022/03/21	7	39.24	0	0.00	39.25	7	98	7.09%
2022/03/18	9	39.15	0	0.00	39.15	9	98	9.14%
2022/03/17	20	39.10	4	39.24	39.15	16	98	16.17%
2022/03/16	5	38.92	1	38.90	38.95	4	97	4.09%
2022/03/15	9	38.86	4	38.90	38.85	5	96	5.17%
2022/03/14	5	38.97	0	0.00	39.00	5	96	5.21%
2022/03/11	5	39.00	7	38.90	38.90	-2	94	-2.11%
2022/03/10	5	39.06	0	0.00	39.10	5	93	5.33%
2022/03/09	4	38.71	0	0.00	38.70	4	93	4.29%
2022/03/08	6	38.59	2	38.73	38.65	4	92	4.32%
2022/03/07	0	0.00	4	39.03	38.75	-4	91	-4.38%
2022/03/04	4	39.41	1	39.30	39.40	3	90	3.30%
2022/03/03	15	39.43	0	0.00	39.50	15	90	16.52%
2022/03/02	12	39.22	0	0.00	39.45	12	90	13.29%
2022/03/01	4	39.19	4	39.15	39.20	0	89	0.00%
2022/02/25	7	38.85	0	0.00	38.90	7	88	7.88%
2022/02/24	3	38.15	5	38.25	38.15	-2	87	-2.28%
2022/02/22	2	38.70	9	38.52	38.60	-7	85	-8.19%
2022/02/21	7	38.83	0	0.00	38.90	7	85	8.19%
2022/02/18	1	38.90	0	0.00	38.90	1	86	1.16%
2022/02/16	8	38.97	1	39.00	39.00	7	86	8.13%
2022/02/15	0	0.00	1	38.75	38.80	-1	86	-1.16%
2022/02/14	1	38.80	7	38.80	38.75	-6	86	-6.94%
2022/02/11	12	39.48	6	39.45	39.30	6	86	6.94%
2022/02/10	8	39.24	1	39.40	39.25	7	84	8.31%
2022/02/09	0	0.00	2	39.15	39.30	-2	85	-2.35%
2022/02/08	2	39.05	2	39.65	39.60	0	84	0.00%
2022/02/07	9	38.35	5	38.34	38.35	4	82	4.83%
2022/01/26	2	38.08	0	0.00	38.20	2	83	2.38%
2022/01/25	3	38.18	9	38.15	38.10	-6	84	-7.06%
2022/01/24	6	38.26	4	38.25	38.30	2	84	2.37%
2022/01/21	3	38.35	0	0.00	38.35	3	83	3.60%
2022/01/20	2	38.60	3	38.58	38.55	-1	82	-1.22%
2022/01/18	1	38.65	0	0.00	38.65	1	81	1.22%
2022/01/17	0	0.00	2	38.50	38.45	-2	81	-2.46%
2022/01/14	0	0.00	3	38.62	38.55	-3	81	-3.69%
2022/01/13	5	38.91	0	0.00	38.95	5	95	5.21%
2022/01/12	7	38.82	1	38.65	38.95	6	96	6.24%
2022/01/11	0	0.00	2	38.85	38.90	-2	95	-2.09%
2022/01/10	5	38.98	3	38.83	39.00	2	95	2.09%
2022/01/07	10	38.97	4	38.95	38.90	6	95	6.30%
2022/01/06	1	39.30	0	0.00	39.05	1	94	1.05%
2022/01/05	8	39.40	0	0.00	39.30	8	95	8.37%
2022/01/04	0	0.00	1	39.35	39.40	-1	95	-1.05%
2022/01/03	5	39.45	1	39.70	39.45	4	94	4.21%
2021/12/30	12	39.81	5	39.79	39.75	7	97	7.22%
2021/12/29	6	39.50	0	0.00	39.80	6	97	6.16%
2021/12/28	5	39.40	1	39.45	39.35	4	96	4.16%
2021/12/27	11	39.46	9	39.20	39.50	2	96	2.08%
2021/12/24	6	39.00	0	0.00	38.90	6	93	6.41%
2021/12/23	2	38.85	4	39.00	38.85	-2	92	-2.15%
2021/12/22	11	38.72	1	38.95	38.75	10	92	10.86%
2021/12/21	2	38.90	1	38.95	38.85	1	90	1.10%
2021/12/20	4	38.95	1	38.90	38.90	3	90	3.32%
2021/12/17	1	38.90	1	39.05	38.80	0	90	0.00%
2021/12/16	0	0.00	2	38.93	38.85	-2	90	-2.20%
2021/12/15	0	0.00	2	38.75	38.80	-2	91	-2.18%
2021/12/14	0	0.00	3	38.90	38.70	-3	91	-3.27%
2021/12/13	8	39.09	0	0.00	39.00	8	91	8.76%
2021/12/10	7	39.06	1	39.00	39.10	6	89	6.67%
2021/12/09	2	39.00	0	0.00	39.05	2	90	2.21%
2021/12/08	8	38.91	2	38.85	39.05	6	90	6.60%
2021/12/07	8	38.97	1	39.00	38.95	7	91	7.63%
2021/12/06	8	38.88	3	38.80	38.85	5	91	5.44%
2021/12/03	17	38.96	1	38.95	38.95	16	92	17.25%
2021/12/02	9	38.76	2	38.80	38.70	7	92	7.57%
2021/12/01	10	38.77	0	0.00	38.95	10	93	10.66%
2021/11/29	5	38.52	8	38.63	38.65	-3	93	-3.22%
2021/11/26	0	0.00	4	38.99	38.75	-4	92	-4.31%
2021/11/25	9	39.03	1	38.95	39.05	8	93	8.58%
2021/11/24	11	39.15	2	39.20	39.10	9	93	9.63%
2021/11/23	4	39.13	8	39.10	39.15	-4	93	-4.29%
2021/11/22	22	38.99	1	38.95	39.10	21	92	22.64%
2021/11/18	15	38.78	1	38.85	38.85	14	92	15.18%
2021/11/17	14	38.80	0	0.00	38.90	14	91	15.31%
2021/11/16	12	38.68	0	0.00	38.80	12	90	13.29%
2021/11/15	2	38.50	2	38.60	38.60	0	90	0.00%
2021/11/12	0	0.00	1	38.70	38.70	-1	93	-1.07%
2021/11/11	3	38.85	3	38.77	38.90	0	93	0.00%
2021/11/10	6	38.70	5	38.71	38.90	1	95	1.05%
2021/11/09	2	38.63	8	38.59	38.70	-6	95	-6.27%
2021/11/08	6	38.51	2	38.43	38.50	4	95	4.18%
2021/11/05	6	38.11	1	38.10	38.15	5	96	5.17%
2021/11/04	1	37.85	4	37.91	37.95	-3	99	-3.02%
2021/11/03	0	0.00	5	37.93	37.95	-5	98	-5.07%
2021/11/02	2	38.25	11	38.27	38.10	-9	99	-9.03%
2021/11/01	4	38.26	3	38.30	38.45	1	97	1.03%
2021/10/29	2	38.30	3	38.30	38.25	-1	98	-1.02%
2021/10/28	0	0.00	1	38.35	38.35	-1	99	-1.00%
2021/10/27	0	0.00	3	38.25	38.25	-3	102	-2.92%
2021/10/26	5	38.19	3	38.25	38.30	2	104	1.91%
2021/10/25	1	38.15	2	38.13	38.20	-1	107	-0.93%
2021/10/22	6	38.06	1	37.85	38.15	5	116	4.30%
2021/10/21	8	38.39	704	37.82	37.90	-696	120	-579.12%	大賣/鉅額交易
2021/10/19	0	0.00	1	38.30	38.35	-1	111	-0.90%
2021/10/18	4	38.40	1	38.40	38.40	3	114	2.61%
2021/10/12	3	38.32	0	0.00	38.25	3	130	2.30%
2021/10/07	3	39.15	2	39.50	38.95	1	142	0.70%
2021/10/05	0	0.00	2	38.45	38.40	-2	143	-1.39%
2021/10/04	0	0.00	1	38.40	38.40	-1	148	-0.67%
2021/10/01	4	38.60	8	38.51	38.40	-4	150	-2.66%
2021/09/30	2	38.83	3	38.80	38.75	-1	151	-0.66%
2021/09/29	5	39.00	2	39.00	38.90	3	153	1.95%
2021/09/28	6	39.10	1	39.10	39.20	5	156	3.20%
2021/09/27	2	39.20	0	0.00	39.20	2	158	1.27%
2021/09/24	3	38.92	0	0.00	39.20	3	159	1.88%
2021/09/23	2	38.65	0	0.00	38.95	2	163	1.23%
2021/09/22	0	0.00	6	38.51	38.60	-6	166	-3.61%
2021/09/17	1	38.85	0	0.00	38.85	1	166	0.60%
2021/09/16	0	0.00	1	38.80	38.90	-1	168	-0.59%
2021/09/15	0	0.00	1	38.55	38.90	-1	170	-0.59%
2021/09/14	7	38.98	0	0.00	39.00	7	171	4.09%
2021/09/13	16	38.96	0	0.00	39.00	16	172	9.29%
2021/09/10	2	38.43	7	38.35	38.50	-5	172	-2.89%
2021/09/09	0	0.00	6	38.47	38.40	-6	171	-3.50%
2021/09/08	0	0.00	11	38.61	38.65	-11	171	-6.42%
2021/09/07	2	38.60	1	38.55	38.60	1	171	0.58%
2021/09/06	3	38.83	13	38.93	38.80	-10	171	-5.82%
2021/09/03	3	39.35	15	39.31	39.40	-12	171	-6.99%
2021/09/02	16	39.20	12	39.17	39.40	4	171	2.34%
2021/09/01	3	39.10	11	39.00	39.10	-8	171	-4.67%
2021/08/31	2	38.85	0	0.00	39.10	2	170	1.17%
2021/08/30	0	0.00	14	39.04	39.10	-14	171	-8.15%
2021/08/27	1	38.95	1	38.95	39.10	0	172	0.00%
2021/08/26	0	0.00	11	38.94	39.10	-11	173	-6.35%
2021/08/25	6	38.94	7	38.82	39.00	-1	174	-0.57%
2021/08/24	1	38.55	17	38.51	38.75	-16	177	-9.03%
2021/08/23	0	0.00	18	38.32	38.55	-18	178	-10.10%
2021/08/20	1	38.00	1	38.05	38.05	0	180	0.00%
2021/08/19	0	0.00	17	37.86	37.95	-17	181	-9.39%
2021/08/18	0	0.00	7	38.01	38.10	-7	181	-3.85%
2021/08/17	1	38.05	6	38.33	38.15	-5	180	-2.78%
2021/08/16	0	0.00	11	38.45	38.55	-11	180	-6.09%
2021/08/13	0	0.00	3	39.17	38.95	-3	179	-1.67%
2021/08/12	4	39.15	3	39.38	39.35	1	180	0.55%
2021/08/11	0	0.00	49	39.18	39.00	-49	182	-26.89%
2021/08/10	0	0.00	4	39.23	39.15	-4	183	-2.18%
2021/08/09	0	0.00	5	39.51	39.55	-5	190	-2.63%
2021/08/06	1	39.70	22	39.63	39.60	-21	193	-10.86%
2021/08/05	0	0.00	1	39.70	39.75	-1	200	-0.50%
2021/08/04	2	39.90	2	39.90	39.90	0	215	0.00%
2021/08/03	4	39.89	2	39.95	39.90	2	223	0.90%
2021/08/02	4	39.90	0	0.00	39.70	4	231	1.73%
2021/07/30	0	0.00	3	40.05	39.95	-3	251	-1.19%
2021/07/29	0	0.00	6	40.20	40.15	-6	255	-2.35%
2021/07/28	8	42.30	10	42.25	42.25	-2	258	-0.78%
2021/07/27	9	42.82	3	43.20	42.75	6	258	2.32%
2021/07/26	0	0.00	20	43.32	43.35	-20	262	-7.61%
2021/07/23	20	43.60	39	43.28	43.20	-19	266	-7.13%
2021/07/22	0	0.00	19	43.20	43.05	-19	267	-7.10%
2021/07/21	1	43.25	15	43.20	43.25	-14	272	-5.13%
2021/07/20	1	42.70	22	42.75	42.85	-21	275	-7.61%
2021/07/19	0	0.00	22	43.27	43.30	-22	279	-7.87%
2021/07/16	0	0.00	16	43.55	43.55	-16	285	-5.60%
2021/07/15	1	43.20	17	43.07	43.15	-16	284	-5.62%
2021/07/14	2	42.43	11	42.53	42.70	-9	284	-3.16%
2021/07/13	0	0.00	20	42.10	42.10	-20	293	-6.80%
2021/07/12	0	0.00	8	42.16	42.20	-8	297	-2.69%
2021/07/09	0	0.00	13	42.17	42.05	-13	303	-4.29%
2021/07/08	7	42.30	9	42.32	42.30	-2	312	-0.64%
2021/07/06	1	42.25	12	42.28	42.20	-11	324	-3.39%
2021/07/05	1	42.20	12	42.19	42.20	-11	329	-3.34%
2021/07/02	0	0.00	12	42.10	42.00	-12	333	-3.60%
2021/07/01	1	42.05	14	42.03	42.00	-13	337	-3.85%
2021/06/30	0	0.00	11	42.22	42.25	-11	340	-3.23%
2021/06/29	0	0.00	12	41.86	42.00	-12	340	-3.53%
2021/06/28	5	41.57	11	41.56	41.65	-6	339	-1.77%
2021/06/25	1	41.50	12	41.50	41.60	-11	340	-3.23%
2021/06/24	9	41.51	11	41.49	41.50	-2	344	-0.58%
2021/06/23	2	41.25	0	0.00	41.25	2	350	0.57%
2021/06/22	7	41.36	11	41.25	41.20	-4	352	-1.14%
2021/06/21	0	0.00	5	41.30	41.30	-5	360	-1.39%
2021/06/18	4	41.60	0	0.00	41.60	4	367	1.09%
2021/06/15	0	0.00	15	41.47	41.55	-15	398	-3.77%
2021/06/11	0	0.00	2	41.50	41.70	-2	411	-0.49%
2021/06/10	4	41.85	0	0.00	41.85	4	417	0.96%
2021/06/09	0	0.00	6	41.80	41.70	-6	426	-1.41%
2021/06/08	1	41.60	0	0.00	41.70	1	430	0.23%
2021/06/07	1	41.50	22	41.60	41.75	-21	434	-4.83%
2021/06/04	2	41.93	6	42.00	41.95	-4	438	-0.91%
2021/06/03	0	0.00	14	41.96	41.90	-14	443	-3.16%
2021/06/02	2	42.30	15	42.29	42.15	-13	445	-2.92%
2021/06/01	10	41.94	21	41.95	42.15	-11	452	-2.43%
2021/05/31	0	0.00	8	41.82	41.70	-8	458	-1.75%
2021/05/28	0	0.00	44	41.39	41.40	-44	461	-9.53%
2021/05/27	0	0.00	14	41.38	41.40	-14	470	-2.97%
2021/05/26	6	41.70	16	41.33	41.70	-10	483	-2.07%
2021/05/25	3	41.00	16	41.00	41.00	-13	491	-2.65%
2021/05/24	8	40.39	14	40.65	40.65	-6	496	-1.21%
2021/05/21	7	40.50	13	40.52	40.60	-6	498	-1.20%
2021/05/20	0	0.00	19	40.24	40.35	-19	504	-3.77%
2021/05/19	10	40.15	15	40.20	40.25	-5	507	-0.98%
2021/05/18	9	40.42	23	40.04	40.40	-14	509	-2.75%
2021/05/17	10	39.60	74	39.43	39.15	-64	511	-12.52%
2021/05/14	0	0.00	2	40.10	40.15	-2	509	-0.39%
2021/05/13	6	40.06	66	40.13	40.05	-60	517	-11.60%
2021/05/12	7	40.51	87	40.46	40.55	-80	511	-15.65%
2021/05/11	0	0.00	41	42.48	41.80	-41	497	-8.24%
2021/05/10	0	0.00	67	43.23	43.30	-67	495	-13.51%
2021/05/07	39	43.05	57	43.57	43.70	-18	492	-3.65%
2021/05/06	0	0.00	81	41.39	41.20	-81	477	-16.97%
2021/05/05	22	41.52	30	41.61	41.50	-8	473	-1.69%
2021/05/04	14	41.79	50	41.80	41.85	-36	475	-7.57%
2021/05/03	7	42.64	54	42.61	42.30	-47	472	-9.94%
2021/04/29	1	43.05	13	43.19	43.15	-12	472	-2.54%
2021/04/28	6	43.40	41	43.31	43.40	-35	474	-7.38%
2021/04/27	1	43.10	48	43.17	43.20	-47	477	-9.83%
2021/04/26	5	42.00	52	42.22	42.60	-47	476	-9.86%
2021/04/23	18	42.01	53	42.05	42.10	-35	483	-7.24%
2021/04/22	10	42.30	48	42.30	42.10	-38	484	-7.85%
2021/04/21	0	0.00	29	42.30	42.35	-29	479	-6.04%
2021/04/20	9	42.15	45	42.23	42.30	-36	485	-7.42%
2021/04/19	2	42.10	47	42.06	42.10	-45	486	-9.25%
2021/04/16	0	0.00	5	42.25	42.30	-5	478	-1.04%
2021/04/15	5	41.67	0	0.00	42.00	5	481	1.04%
2021/04/14	1	42.10	0	0.00	42.10	1	482	0.21%
2021/04/13	4	43.35	0	0.00	43.10	4	485	0.82%
2021/04/12	0	0.00	2	43.30	43.30	-2	484	-0.41%
2021/04/09	0	0.00	45	43.50	43.60	-45	481	-9.34%
2021/04/08	0	0.00	4	43.75	43.70	-4	478	-0.84%
2021/04/07	0	0.00	8	43.94	43.80	-8	476	-1.68%
2021/04/06	0	0.00	30	44.09	44.10	-30	478	-6.27%
2021/04/01	3	44.10	8	44.19	44.40	-5	482	-1.04%
2021/03/31	5	44.00	1	43.85	44.00	4	486	0.82%
2021/03/30	2	43.83	2	43.88	43.85	0	491	0.00%
2021/03/29	0	0.00	11	43.90	43.85	-11	497	-2.21%
2021/03/26	0	0.00	31	44.12	44.10	-31	500	-6.19%
2021/03/25	0	0.00	18	44.27	44.45	-18	501	-3.59%
2021/03/24	1	44.25	30	44.16	44.15	-29	511	-5.67%
2021/03/23	0	0.00	12	44.71	44.55	-12	509	-2.35%
2021/03/22	0	0.00	28	45.20	45.00	-28	512	-5.47%
2021/03/19	41	45.64	7	45.66	45.70	34	517	6.56%
2021/03/18	11	44.95	24	44.90	44.90	-13	512	-2.54%
2021/03/17	5	45.06	1	45.15	44.90	4	525	0.76%
2021/03/16	1	44.60	1	44.75	44.80	0	535	0.00%
2021/03/15	0	0.00	8	44.55	44.60	-8	562	-1.42%
2021/03/12	2	44.58	2	44.55	44.55	0	640	0.00%
2021/03/11	10	44.51	8	44.50	44.50	2	655	0.31%
2021/03/10	0	0.00	13	44.45	44.50	-13	656	-1.98%
2021/03/09	0	0.00	18	44.41	44.45	-18	657	-2.74%
2021/03/08	0	0.00	3	44.52	44.45	-3	654	-0.46%
2021/03/05	16	44.50	6	44.42	44.45	10	654	1.53%
2021/03/04	21	44.36	22	44.30	44.40	-1	651	-0.15%
2021/03/03	6	44.40	2	44.35	44.40	4	646	0.62%
2021/03/02	0	0.00	13	44.67	44.30	-13	644	-2.02%
2021/02/26	36	44.23	31	44.13	44.70	5	636	0.78%
2021/02/25	5	44.14	5	44.25	44.20	0	626	0.00%
2021/02/24	20	44.17	24	44.15	44.05	-4	621	-0.64%
2021/02/23	30	44.16	5	44.15	44.15	25	616	4.05%
2021/02/22	65	44.15	13	44.14	44.20	52	615	8.45%
2021/02/19	74	44.11	19	44.06	44.20	55	613	8.96%
2021/02/18	71	44.11	7	44.10	44.15	64	613	10.44%
2021/02/17	27	44.05	17	44.05	44.05	10	613	1.63%
2021/02/05	55	44.07	33	44.05	44.00	22	613	3.59%
2021/02/04	106	43.96	8	43.91	44.00	98	609	16.07%	大買/
2021/02/03	26	43.36	0	0.00	43.45	26	607	4.28%
2021/02/02	26	43.18	6	43.15	43.15	20	611	3.27%
2021/02/01	57	43.11	13	43.15	43.10	44	614	7.16%
2021/01/29	40	43.35	0	0.00	43.25	40	613	6.52%
2021/01/28	52	43.44	29	43.50	43.40	23	610	3.76%
2021/01/27	18	43.60	2	43.65	43.60	16	606	2.64%
2021/01/26	54	43.50	18	43.66	43.50	36	608	5.92%
2021/01/25	58	43.87	12	43.85	43.90	46	615	7.47%
2021/01/22	59	44.09	0	0.00	44.20	59	617	9.55%
2021/01/21	87.7	44.01	54	44.04	44.00	33.7	613	5.49%
2021/01/20	59	44.11	30	44.14	44.10	29	607	4.77%
2021/01/19	47	44.25	29	44.28	44.20	18	599	3.00%
2021/01/18	214	44.01	86	43.98	44.15	128	594	21.51%	大買/鉅額交易
2021/01/15	50	43.88	38	43.85	43.85	12	583	2.06%
2021/01/14	14	43.84	14	43.85	43.90	0	594	0.00%
2021/01/13	44	43.90	78	43.86	43.80	-34	591	-5.74%
2021/01/12	12	43.94	61	43.89	43.80	-49	585	-8.37%
2021/01/11	32	43.97	15	44.15	43.95	17	581	2.92%
2021/01/08	162	43.85	42	43.82	43.85	120	578	20.73%	大買/鉅額交易
2021/01/07	72	43.80	12	43.75	43.80	60	571	10.49%
2021/01/06	27	43.81	87	43.84	43.75	-60	565	-10.61%
2021/01/05	16	43.90	35	43.87	43.85	-19	550	-3.45%
2021/01/04	21	43.95	33	43.90	43.90	-12	548	-2.19%
2020/12/31	72	43.89	36	43.89	43.85	36	548	6.57%
2020/12/30	63	43.91	22	43.90	43.85	41	550	7.45%
2020/12/29	113	43.91	59	43.90	43.90	54	547	9.87%	大買/
2020/12/28	96	43.94	27	43.93	43.90	69	542	12.71%
2020/12/25	76	43.73	9	43.80	43.80	67	535	12.50%
2020/12/24	106	43.64	49	43.63	43.65	57	529	10.76%	大買/
2020/12/23	126	43.58	55	43.53	43.60	71	525	13.50%	大買/
2020/12/22	78	43.63	56	43.61	43.55	22	526	4.18%
2020/12/21	39	43.61	14	43.65	43.60	25	530	4.71%
2020/12/18	72	43.52	35	43.58	43.45	37	528	7.01%
2020/12/17	21	43.38	12	43.38	43.35	9	519	1.73%
2020/12/16	29	43.46	5	43.44	43.40	24	514	4.67%
2020/12/15	17	43.54	61	43.51	43.50	-44	506	-8.69%
2020/12/14	51	43.60	60	43.55	43.55	-9	494	-1.82%
2020/12/11	161	43.56	136	43.52	43.55	25	488	5.11%	大買/大賣/
2020/12/10	52	43.59	64	43.57	43.50	-12	475	-2.52%
2020/12/09	160	43.60	128	43.57	43.60	32	455	7.02%	大買/大賣/
2020/12/08	279	43.77	218.7	43.80	43.70	60.3	425	14.16%	大買/大賣/
2020/12/07	33	41.10	12	41.19	41.50	21	344	6.09%
2020/12/04	36	40.32	4	40.34	40.25	32	332	9.63%
2020/12/03	21	40.16	4	40.10	40.15	17	333	5.10%
2020/12/02	0	0.00	11	40.40	40.40	-11	339	-3.24%
2020/12/01	23	40.41	10	40.48	40.50	13	352	3.69%
2020/11/30	3	40.50	6	40.57	40.40	-3	367	-0.82%
2020/11/27	22	40.27	12	40.21	40.30	10	368	2.71%
2020/11/26	17	40.24	0	0.00	40.30	17	367	4.62%
2020/11/25	20	40.15	10	40.24	40.20	10	373	2.68%
2020/11/24	30	40.21	8	40.18	40.20	22	375	5.86%
2020/11/23	13	40.13	9	40.08	40.10	4	379	1.05%
2020/11/20	21	40.12	2	40.05	40.10	19	378	5.02%
2020/11/19	12	40.00	1	39.90	40.05	11	385	2.85%
2020/11/18	2	39.83	0	0.00	39.90	2	394	0.51%
2020/11/17	14	39.94	18	40.02	39.85	-4	396	-1.01%
2020/11/16	12	40.24	18	40.36	40.25	-6	415	-1.44%
2020/11/13	21	40.10	2	40.20	40.15	19	422	4.50%
2020/11/12	10	40.14	3	40.18	40.10	7	424	1.65%
2020/11/11	23	40.12	33	40.09	40.20	-10	427	-2.34%
2020/11/10	20	39.71	43	39.70	39.90	-23	425	-5.40%
2020/11/09	5	39.65	12	39.52	39.45	-7	431	-1.62%
2020/11/06	22	39.07	15	39.30	39.30	7	433	1.62%
2020/11/05	3	39.02	3	38.90	38.80	0	439	0.00%
2020/11/04	4	38.93	1	38.85	38.85	3	443	0.68%
2020/11/03	2	39.10	0	0.00	38.90	2	458	0.44%
2020/11/02	9	39.31	26	39.99	38.90	-17	464	-3.66%
2020/10/30	10	39.67	3	39.33	39.55	7	469	1.49%
2020/10/29	14	39.04	1	38.95	38.95	13	467	2.78%
2020/10/28	0	0.00	2	39.60	39.45	-2	474	-0.42%
2020/10/27	1	39.60	1	39.45	39.55	0	477	0.00%
2020/10/26	16	39.75	7	39.69	39.70	9	482	1.86%
2020/10/23	1	39.90	4	40.06	40.10	-3	487	-0.62%
2020/10/22	618	40.12	10	40.18	40.05	608	501	121.24%	大買/鉅額交易
2020/10/21	1	39.70	2	39.65	39.70	-1	494	-0.20%
2020/10/20	5	39.52	2	39.48	39.55	3	507	0.59%
2020/10/19	3	39.40	2	39.40	39.40	1	510	0.20%
2020/10/16	2	39.05	7	39.12	39.05	-5	515	-0.97%
2020/10/15	17	38.80	6	38.77	38.70	11	519	2.12%
2020/10/14	5	38.60	2	38.53	38.55	3	537	0.56%
2020/10/13	5	38.59	5	38.57	38.65	0	550	0.00%
2020/10/12	11	39.05	12	38.98	38.90	-1	564	-0.18%
2020/10/08	0	0.00	27	39.02	38.95	-27	584	-4.62%
2020/10/07	15	38.83	8	38.96	38.95	7	595	1.17%
2020/10/06	3	38.27	15	38.21	38.10	-12	606	-1.98%
2020/10/05	1	38.00	13	38.00	38.10	-12	635	-1.89%
2020/09/30	11	37.98	0	0.00	37.90	11	681	1.61%
2020/09/29	6	37.90	1	38.05	37.90	5	756	0.66%
2020/09/28	8	37.90	0	0.00	37.80	8	789	1.01%
2020/09/25	19	37.28	0	0.00	37.10	19	835	2.27%
2020/09/24	4	38.13	7	37.81	37.75	-3	898	-0.33%
2020/09/23	7	38.90	4	38.93	38.80	3	903	0.33%
2020/09/22	10	39.07	11	39.03	39.05	-1	910	-0.11%
2020/09/21	0	0.00	10	39.50	39.40	-10	917	-1.09%
2020/09/18	3	39.63	6	39.57	39.80	-3	929	-0.32%
2020/09/17	0	0.00	14	39.87	39.60	-14	946	-1.48%
2020/09/16	2	39.88	9	39.76	39.85	-7	974	-0.72%
2020/09/15	12	39.86	15	40.00	39.75	-3	996	-0.30%
2020/09/14	11	39.35	6	39.30	39.20	5	1,008	0.50%
2020/09/11	14	39.61	30	39.47	39.20	-16	1,054	-1.52%
2020/09/10	22	39.60	19	39.50	39.35	3	1,107	0.27%
2020/09/09	10	38.95	13	38.92	39.10	-3	1,171	-0.26%
2020/09/08	27	39.26	2	39.25	39.25	25	1,205	2.07%
2020/09/07	2	39.48	23	39.34	39.25	-21	1,255	-1.67%
2020/09/04	25	39.75	9	39.68	39.70	16	1,281	1.25%
2020/09/03	26	40.47	41	40.39	40.25	-15	1,296	-1.16%
2020/09/02	14	41.15	14	41.26	40.90	0	1,331	0.00%
2020/09/01	34	40.49	6	40.35	40.70	28	1,416	1.98%
2020/08/31	25	40.62	44	40.65	40.45	-19	1,443	-1.32%
2020/08/28	14	40.73	4	40.60	40.80	10	1,461	0.68%
2020/08/27	21	41.02	44	40.96	41.00	-23	1,488	-1.55%
2020/08/26	4	41.43	16	41.44	41.35	-12	1,502	-0.80%
2020/08/25	28	41.62	27	41.51	41.45	1	1,569	0.06%
2020/08/24	25	41.11	5	41.54	41.45	20	1,617	1.24%
2020/08/21	39	40.79	0	0.00	40.80	39	1,631	2.39%
2020/08/20	37	40.19	58	40.78	40.15	-21	1,645	-1.28%
2020/08/19	22	41.81	20	41.72	41.70	2	1,638	0.12%
2020/08/18	5	41.85	25	41.71	41.55	-20	1,640	-1.22%
2020/08/17	16	41.57	7	41.62	41.65	9	1,646	0.55%
2020/08/14	57	41.41	10	41.35	41.50	47	1,658	2.83%
2020/08/13	24	40.88	24	41.01	40.90	0	1,671	0.00%
2020/08/12	21	41.18	10	41.14	41.15	11	1,709	0.64%
2020/08/11	20	41.35	17	41.41	41.35	3	1,765	0.17%
2020/08/10	17	42.42	17	42.48	42.15	0	1,777	0.00%
2020/08/07	60	42.18	27	42.60	42.10	33	1,785	1.85%
2020/08/06	11	41.81	28	41.92	41.60	-17	1,782	-0.95%
2020/08/05	48	41.57	28	41.52	41.70	20	1,799	1.11%
2020/08/04	4	42.36	8	42.41	42.25	-4	1,830	-0.22%
2020/08/03	7	42.51	44	42.31	42.30	-37	1,872	-1.98%
2020/07/31	19	41.95	5	41.76	42.20	14	1,891	0.74%
2020/07/30	21	41.64	12	41.60	42.00	9	1,926	0.47%
2020/07/29	35	41.14	1	41.25	41.10	34	1,937	1.75%
2020/07/28	19	40.97	16	41.01	40.40	3	1,940	0.15%
2020/07/27	18	41.78	26	41.68	41.60	-8	1,934	-0.41%
2020/07/24	9	42.38	56	42.44	42.05	-47	1,937	-2.43%
2020/07/23	2	43.15	10	43.23	43.10	-8	1,930	-0.41%
2020/07/22	8	43.26	10	43.31	43.20	-2	1,939	-0.10%
2020/07/21	10	43.33	8	43.26	43.20	2	1,935	0.10%
2020/07/20	87	42.67	3	43.00	43.05	84	1,931	4.35%
2020/07/17	13	42.57	23	42.64	41.85	-10	1,916	-0.52%
2020/07/16	35	42.95	32	42.96	42.90	3	1,914	0.16%
2020/07/15	40	42.93	34	43.04	42.60	6	1,905	0.31%
2020/07/14	7	43.91	57	43.65	43.30	-50	1,895	-2.64%
2020/07/13	49	44.20	11	44.01	44.35	38	1,888	2.01%
2020/07/10	69	44.19	38	43.83	43.70	31	1,881	1.65%
2020/07/09	57	45.11	156	45.54	44.95	-99	1,862	-5.32%	大賣/
2020/07/08	177	45.17	164	45.58	46.00	13	1,820	0.71%	大買/大賣/
2020/07/07	46	43.79	72	44.18	43.90	-26	1,749	-1.49%
2020/07/06	26	44.87	74	44.64	44.55	-48	1,724	-2.78%
2020/07/03	132	43.99	117	44.18	43.90	15	1,680	0.89%	大買/大賣/
2020/07/02	75	41.60	36	41.50	41.65	39	1,621	2.41%
2020/07/01	17	41.10	4	41.11	41.15	13	1,609	0.81%
2020/06/30	11	40.85	22	40.82	40.75	-11	1,600	-0.69%
2020/06/29	21	40.59	60	40.44	40.30	-39	1,596	-2.44%
2020/06/24	76	40.90	3	40.95	40.95	73	1,588	4.60%
2020/06/23	26	40.05	43	39.94	40.05	-17	1,578	-1.08%
2020/06/22	10	40.96	69	41.00	40.60	-59	1,553	-3.80%
2020/06/19	41	41.74	20	41.69	41.55	21	1,543	1.36%
2020/06/18	62	41.20	53	41.14	40.95	9	1,532	0.59%
2020/06/17	98	42.63	68	42.88	42.20	30	1,490	2.01%
2020/06/16	71	45.95	47	45.85	45.95	24	1,451	1.65%
2020/06/15	3	45.83	89	46.08	45.55	-86	1,412	-6.09%
2020/06/12	146	44.18	71	44.74	46.30	75	1,389	5.40%	大買/
2020/06/11	2	45.50	65	45.42	44.30	-63	1,355	-4.65%
2020/06/10	42	45.77	40	45.58	45.80	2	1,329	0.15%
2020/06/09	16	45.90	94	46.10	45.80	-78	1,327	-5.88%
2020/06/08	91	45.86	93	45.93	47.20	-2	1,302	-0.15%
2020/06/05	41	43.84	21	43.98	44.15	20	1,224	1.63%
2020/06/04	55	43.47	54	43.74	43.50	1	1,218	0.08%
2020/06/03	96	43.28	28	43.45	43.35	68	1,242	5.47%
2020/06/02	22	42.55	37	42.68	42.50	-15	1,268	-1.18%
2020/06/01	57	43.20	132	43.21	43.05	-75	1,252	-5.99%	大賣/
2020/05/29	131	41.27	31	41.55	41.90	100	1,186	8.43%	大買/
2020/05/28	29	40.83	109	40.47	40.00	-80	1,129	-7.08%	大賣/
2020/05/27	81.1	40.39	12	40.18	40.65	69.1	1,108	6.23%
2020/05/26	1	40.25	37	40.13	40.00	-36	1,091	-3.30%
2020/05/25	45	39.95	15	39.84	40.00	30	1,077	2.78%
2020/05/22	1	40.10	10	39.98	39.90	-9	1,068	-0.84%
2020/05/21	20	40.46	53	40.35	40.30	-33	1,059	-3.11%
2020/05/20	73	39.67	25	39.51	39.95	48	1,042	4.61%
2020/05/19	19	40.59	83	41.12	39.95	-64	1,023	-6.25%
2020/05/18	32	39.98	15	39.76	40.70	17	974	1.74%
2020/05/15	74	39.08	19	38.86	39.25	55	912	6.03%
2020/05/14	9	38.98	49	38.87	38.60	-40	890	-4.49%
2020/05/13	28	39.13	8	38.99	39.20	20	875	2.28%
2020/05/12	17	38.96	63	38.92	39.45	-46	863	-5.33%
2020/05/11	84	39.23	81	39.25	39.45	3	838	0.36%
2020/05/08	43	38.38	41	38.27	38.50	2	789	0.25%
2020/05/07	22	37.09	13	37.05	37.50	9	743	1.21%
2020/05/06	60	36.86	46	36.88	36.85	14	721	1.94%
2020/05/05	22	36.00	28	36.04	36.10	-6	685	-0.88%
2020/05/04	2	35.55	13	35.37	35.65	-11	671	-1.64%
2020/04/30	0	0.00	19	35.59	35.55	-19	665	-2.86%
2020/04/29	5	35.52	10	35.50	35.45	-5	665	-0.75%
2020/04/28	10	35.40	12	35.39	35.50	-2	657	-0.30%
2020/04/27	46	35.28	0	0.00	35.35	46	660	6.96%
2020/04/24	5	34.98	3	34.92	35.00	2	647	0.31%
2020/04/23	3	34.90	25	34.94	34.85	-22	647	-3.40%
2020/04/22	40	34.57	9	34.67	34.80	31	644	4.81%
2020/04/21	30	34.96	45	34.73	34.40	-15	639	-2.34%
2020/04/20	29	35.01	14	35.03	35.10	15	628	2.39%
2020/04/17	18	35.36	57	35.10	34.95	-39	623	-6.25%
2020/04/16	18	34.96	7	35.00	35.15	11	610	1.80%
2020/04/15	16	34.70	4	34.64	34.75	12	601	1.99%
2020/04/14	59	34.44	34	34.38	34.50	25	596	4.19%
2020/04/13	38	34.20	25	34.17	34.25	13	592	2.19%
2020/04/10	13	34.07	7	34.00	34.05	6	594	1.01%
2020/04/09	17	34.05	51	33.95	33.90	-34	589	-5.76%
2020/04/08	4	33.85	12	33.60	33.85	-8	582	-1.37%
2020/04/07	25	33.46	25	33.68	33.60	0	577	0.00%
2020/04/06	37	32.69	20	32.55	32.85	17	566	3.00%
2020/04/01	14	32.50	2	32.35	32.50	12	561	2.14%
2020/03/31	1	32.50	24	32.43	32.30	-23	559	-4.11%
2020/03/30	84	31.97	3	32.03	32.20	81	554	14.61%
2020/03/27	11	32.82	35	32.68	32.25	-24	550	-4.36%
2020/03/26	29	32.42	19	32.43	32.40	10	541	1.85%
2020/03/25	33.5	32.70	92	32.64	32.45	-58.5	536	-10.89%
2020/03/24	1	31.85	0	0.00	31.80	1	526	0.19%
2020/03/23	17	30.57	1	30.75	30.65	16	521	3.07%
2020/03/20	87	31.19	22	31.33	31.20	65	519	12.51%
2020/03/19	53	29.43	61	29.61	29.00	-8	503	-1.59%
2020/03/18	16	32.00	51	32.03	31.55	-35	479	-7.31%
2020/03/17	88	32.37	62	32.81	32.05	26	464	5.60%
2020/03/16	4	33.81	45	33.84	33.25	-41	444	-9.21%
2020/03/13	69	33.13	32	33.25	34.20	37	432	8.56%
2020/03/12	35	34.72	58	34.71	34.70	-23	407	-5.64%
2020/03/11	3	36.30	43	36.06	36.20	-40	382	-10.46%
2020/03/10	52	35.34	6	35.26	35.80	46	369	12.46%
2020/03/09	7	36.11	47	36.39	35.85	-40	348	-11.49%
2020/03/06	86	35.56	83	35.55	35.95	3	300	1.00%
2020/03/05	20	33.74	3	33.95	34.05	17	248	6.84%
2020/03/04	10	33.30	7	33.31	33.55	3	255	1.17%
2020/03/03	6	33.05	1	33.15	33.20	5	256	1.95%
2020/03/02	25	32.81	12	32.88	32.90	13	262	4.95%
2020/02/27	15	33.24	36	33.16	33.00	-21	268	-7.82%
2020/02/26	13	33.21	6	33.00	33.15	7	266	2.63%
2020/02/25	28	33.15	3	33.10	33.15	25	266	9.38%
2020/02/24	3	33.28	2	33.35	33.45	1	262	0.38%
2020/02/21	0	0.00	11	33.45	33.50	-11	262	-4.19%
2020/02/20	1	33.75	1	33.70	33.60	0	263	0.00%
2020/02/19	1	33.50	15	33.40	33.55	-14	262	-5.33%
2020/02/18	1	33.45	5	33.52	33.45	-4	265	-1.51%
2020/02/17	23	33.31	5	33.50	33.50	18	265	6.77%
2020/02/14	0	0.00	3	33.52	33.55	-3	267	-1.12%
2020/02/13	0	0.00	6	33.34	33.55	-6	269	-2.22%
2020/02/12	1	33.45	7	33.34	33.35	-6	274	-2.18%
2020/02/11	3	33.03	1	33.20	33.20	2	276	0.72%
2020/02/10	9	32.66	0	0.00	32.85	9	278	3.23%
2020/02/07	40	33.31	21	33.16	33.10	19	282	6.72%
2020/02/06	0	0.00	10	33.30	33.25	-10	291	-3.43%
2020/02/05	0	0.00	2	32.95	32.90	-2	296	-0.67%
2020/02/04	2	31.85	11	32.36	32.40	-9	298	-3.01%
2020/02/03	5	31.90	30	31.76	32.20	-25	297	-8.39%
2020/01/31	31	32.99	5	32.98	32.90	26	289	8.97%
2020/01/30	6	33.07	16	33.10	32.50	-10	287	-3.48%
2020/01/20	7	33.90	0	0.00	34.00	7	275	2.54%
2020/01/17	5	34.04	0	0.00	34.00	5	276	1.81%
2020/01/16	1	33.95	0	0.00	33.95	1	274	0.36%
2020/01/15	1	34.10	0	0.00	34.10	1	278	0.36%
2020/01/14	1	34.10	0	0.00	34.10	1	278	0.36%
2020/01/13	1	34.00	0	0.00	34.00	1	277	0.36%
2020/01/08	4	33.35	5	33.48	33.55	-1	280	-0.36%
2020/01/07	5	33.85	13	33.80	33.70	-8	278	-2.87%
2020/01/06	0	0.00	2	34.10	34.05	-2	273	-0.73%
2020/01/03	0	0.00	8	34.48	34.40	-8	267	-3.00%
2020/01/02	5	34.45	0	0.00	34.60	5	267	1.87%
2019/12/30	2	34.30	2	34.45	34.35	0	268	0.00%
2019/12/27	2	34.45	3	34.52	34.45	-1	272	-0.37%
2019/12/25	8	34.70	3	34.60	34.65	5	281	1.77%
2019/12/24	0	0.00	11	34.60	34.65	-11	307	-3.58%
2019/12/19	0	0.00	18	34.52	34.55	-18	308	-5.84%
2019/12/18	19	34.51	0	0.00	34.65	19	305	6.21%
2019/12/17	4	34.25	0	0.00	34.20	4	303	1.32%
2019/12/13	4	34.35	3	34.27	34.30	1	299	0.33%
2019/12/12	2	34.25	2	34.38	34.30	0	294	0.00%
2019/12/11	1	34.20	3	34.40	34.35	-2	294	-0.68%
2019/12/10	0	0.00	1	34.25	34.30	-1	294	-0.34%
2019/12/05	0	0.00	1	34.65	34.65	-1	302	-0.33%
2019/12/04	2	34.60	1	34.50	34.60	1	305	0.33%
2019/12/03	1	34.55	0	0.00	34.60	1	306	0.33%
2019/12/02	8	34.40	6	34.81	34.75	2	307	0.65%
2019/11/29	0	0.00	1	34.60	34.90	-1	310	-0.32%
2019/11/28	3	34.50	29	34.35	34.35	-26	304	-8.53%
2019/11/27	0	0.00	27	34.71	34.50	-27	319	-8.44%
2019/11/26	63	34.46	9	34.41	34.45	54	318	16.98%
2019/11/25	0	0.00	9	34.11	34.05	-9	308	-2.91%
2019/11/22	1	34.25	10	34.24	34.10	-9	309	-2.91%
2019/11/21	0	0.00	10	33.86	33.90	-10	309	-3.23%
2019/11/20	0	0.00	9	33.95	33.90	-9	311	-2.89%
2019/11/19	1	34.15	9	34.04	33.95	-8	313	-2.55%
2019/11/18	2	34.00	8	33.99	34.05	-6	316	-1.90%
2019/11/15	2	33.85	9	33.88	33.80	-7	328	-2.13%
2019/11/14	0	0.00	8	33.81	33.80	-8	333	-2.40%
2019/11/13	0	0.00	5	34.03	33.90	-5	362	-1.38%
2019/11/12	0	0.00	43	34.16	34.15	-43	370	-11.61%
2019/11/11	7	34.09	7	34.30	34.25	0	373	0.00%
2019/11/08	0	0.00	11	34.10	33.95	-11	369	-2.97%
2019/11/07	5	34.18	14	34.31	34.10	-9	384	-2.34%
2019/11/06	8	34.44	16	34.43	34.35	-8	385	-2.08%
2019/11/05	13	34.64	18	34.61	34.55	-5	381	-1.31%
2019/11/04	7	34.00	10	34.05	34.05	-3	367	-0.82%
2019/11/01	31	33.50	9	33.57	33.70	22	360	6.11%
2019/10/31	4	33.41	12	33.26	33.25	-8	355	-2.25%
2019/10/30	14	33.06	8	33.01	33.05	6	353	1.70%
2019/10/29	4	33.23	8	33.12	32.95	-4	350	-1.14%
2019/10/28	0	0.00	8	33.19	33.15	-8	348	-2.30%
2019/10/25	0	0.00	18	33.21	33.15	-18	348	-5.16%
2019/10/24	0	0.00	8	33.26	33.30	-8	345	-2.31%
2019/10/23	2	33.30	10	33.35	33.15	-8	348	-2.29%
2019/10/22	2	33.65	12	33.65	33.55	-10	344	-2.90%
2019/10/21	1	33.50	12	33.70	33.65	-11	345	-3.19%
2019/10/18	0	0.00	1	33.80	33.70	-1	347	-0.29%
2019/10/17	8	33.85	2	33.80	33.80	6	349	1.72%
2019/10/16	0	0.00	10	33.67	33.70	-10	350	-2.86%
2019/10/15	12	33.70	11	33.59	33.65	1	353	0.28%
2019/10/14	0	0.00	15	33.43	33.45	-15	353	-4.25%
2019/10/09	0	0.00	25	33.19	33.20	-25	355	-7.04%
2019/10/08	0	0.00	12	33.30	33.30	-12	360	-3.33%
2019/10/07	0	0.00	1	33.35	33.25	-1	365	-0.27%
2019/10/04	0	0.00	16	33.17	33.25	-16	381	-4.19%
2019/10/03	11	32.63	15	32.61	32.70	-4	388	-1.03%
2019/10/02	8	32.75	22	32.73	32.65	-14	387	-3.62%
2019/10/01	35	32.67	14	32.66	32.75	21	385	5.45%
2019/09/27	28	32.86	22	32.98	32.70	6	379	1.58%
2019/09/26	0	0.00	9	33.85	33.85	-9	356	-2.53%
2019/09/25	0	0.00	25	33.98	33.90	-25	370	-6.76%
2019/09/24	2	34.05	2	34.30	34.20	0	385	0.00%
2019/09/23	3	34.02	4	34.10	34.10	-1	405	-0.25%
2019/09/20	0	0.00	1	33.80	33.85	-1	414	-0.24%
2019/09/19	1	33.90	0	0.00	33.80	1	418	0.24%
2019/09/18	0	0.00	1	33.95	34.00	-1	420	-0.24%
2019/09/16	0	0.00	1	34.25	33.90	-1	425	-0.23%
2019/09/12	18	34.20	4	34.15	34.10	14	427	3.27%
2019/09/11	11	33.98	2	34.35	33.90	9	428	2.10%
2019/09/09	4	34.85	0	0.00	34.95	4	422	0.95%
2019/09/06	3	35.10	0	0.00	34.85	3	425	0.71%
2019/09/05	0	0.00	1	35.65	35.30	-1	420	-0.24%
2019/09/04	2	35.45	1	35.45	35.50	1	418	0.24%
2019/09/03	4	35.36	12	35.41	35.40	-8	417	-1.92%
2019/09/02	5	35.70	10	35.64	35.65	-5	410	-1.22%
2019/08/30	13	35.36	20	35.41	35.60	-7	403	-1.74%
2019/08/29	17	34.75	1	34.40	34.90	16	383	4.17%
2019/08/28	0	0.00	1	34.60	34.35	-1	379	-0.26%
2019/08/27	2	34.30	4	34.30	34.50	-2	379	-0.53%
2019/08/26	10	34.00	0	0.00	34.05	10	380	2.63%
2019/08/23	0	0.00	28	34.61	34.40	-28	379	-7.38%
2019/08/22	0	0.00	9	35.00	34.95	-9	377	-2.38%
2019/08/21	0	0.00	3	34.68	34.70	-3	373	-0.80%
2019/08/20	1	34.85	19	34.84	34.70	-18	368	-4.89%
2019/08/19	0	0.00	8	35.46	35.30	-8	354	-2.26%
2019/08/16	79	35.20	3	34.70	35.45	76	346	21.94%
2019/08/15	39	33.88	22	33.97	34.05	17	315	5.39%
2019/08/14	16	33.72	2	33.60	33.65	14	306	4.57%
2019/08/13	6	33.23	2	33.50	33.35	4	301	1.33%
2019/08/12	10	33.91	23	33.80	33.70	-13	300	-4.32%
2019/08/08	4	33.20	5	33.15	33.25	-1	282	-0.35%
2019/08/07	7	33.16	4	33.15	33.20	3	278	1.08%
2019/08/06	16	32.23	21	31.98	32.65	-5	281	-1.78%
2019/08/05	0	0.00	14	32.73	32.50	-14	289	-4.84%
2019/08/02	0	0.00	4	32.75	32.75	-4	290	-1.38%
2019/08/01	0	0.00	4	33.05	33.10	-4	293	-1.36%
2019/07/31	0	0.00	3	33.15	33.20	-3	295	-1.02%
2019/07/30	2	33.15	8	33.38	33.05	-6	301	-1.99%
2019/07/29	3	33.45	1	33.35	33.40	2	307	0.65%
2019/07/26	1	33.05	1	32.90	33.15	0	312	0.00%
2019/07/25	0	0.00	18	32.92	32.75	-18	318	-5.66%
2019/07/24	0	0.00	8	33.06	33.05	-8	313	-2.55%
2019/07/23	2	33.15	9	33.06	33.10	-7	312	-2.24%
2019/07/22	1	33.15	20	33.04	33.05	-19	311	-6.10%
2019/07/18	0	0.00	16	33.10	33.10	-16	307	-5.21%
2019/07/17	0	0.00	9	33.37	33.30	-9	304	-2.95%
2019/07/16	0	0.00	8	33.75	33.75	-8	301	-2.65%
2019/07/15	0	0.00	8	33.89	33.85	-8	299	-2.67%
2019/07/12	8	33.66	11	33.63	33.60	-3	298	-1.01%
2019/07/11	0	0.00	6	34.37	34.00	-6	294	-2.04%
2019/07/10	9	34.43	30	34.61	34.45	-21	289	-7.26%
2019/07/09	3	33.92	3	33.33	34.00	0	272	0.00%
2019/07/08	0	0.00	1	33.00	33.20	-1	264	-0.38%
2019/07/03	0	0.00	4	33.00	32.85	-4	263	-1.52%
2019/07/02	44	32.62	7	32.91	33.00	37	263	14.02%
2019/07/01	10	32.70	6	32.60	32.65	4	249	1.61%
2019/06/28	9	36.55	4	36.35	36.90	5	234	2.13%
2019/06/27	1	36.35	3	36.28	36.30	-2	218	-0.91%
2019/06/25	2	36.30	4	36.25	36.30	-2	210	-0.95%
2019/06/24	7	36.28	0	0.00	36.30	7	209	3.34%
2019/06/21	2	36.30	0	0.00	36.25	2	214	0.93%
2019/06/20	3	36.32	2	36.25	36.30	1	216	0.46%
2019/06/19	2	36.00	2	36.20	36.25	0	219	0.00%
2019/06/17	0	0.00	4	35.63	35.70	-4	221	-1.81%
2019/06/14	0	0.00	10	35.90	35.75	-10	218	-4.57%
2019/06/11	0	0.00	21	36.28	36.25	-21	251	-8.36%
2019/05/31	24	36.32	0	0.00	36.35	24	267	8.97%
2019/05/30	1	36.15	0	0.00	36.15	1	268	0.37%
2019/05/29	0	0.00	7	35.83	35.95	-7	272	-2.57%
2019/05/28	0	0.00	4	35.93	35.90	-4	272	-1.47%
2019/05/24	5	35.84	9	35.81	35.85	-4	272	-1.47%
2019/05/23	0	0.00	1	35.85	35.80	-1	274	-0.36%
2019/05/22	0	0.00	3	35.95	35.85	-3	275	-1.09%
2019/05/21	8	35.97	0	0.00	36.00	8	278	2.87%
2019/05/20	5	35.80	3	35.75	35.70	2	278	0.72%
2019/05/17	33	36.18	4	36.30	35.90	29	278	10.40%
2019/05/16	0	0.00	1	35.75	35.85	-1	279	-0.36%
2019/05/15	2	35.95	0	0.00	35.90	2	283	0.70%
2019/05/14	5	35.10	16	35.29	35.35	-11	287	-3.83%
2019/05/13	2	35.95	11	35.83	35.85	-9	283	-3.17%
2019/05/10	1	37.00	19	37.01	36.85	-18	275	-6.53%
2019/05/09	1	37.30	2	37.13	36.75	-1	272	-0.37%
2019/05/08	0	0.00	1	37.05	37.10	-1	268	-0.37%
2019/05/07	6	37.05	10	37.17	36.95	-4	266	-1.50%
2019/05/06	0	0.00	8	36.81	36.70	-8	262	-3.05%
2019/05/03	34	36.40	0	0.00	36.50	34	254	13.34%
2019/04/29	8	35.85	2	35.73	35.65	6	242	2.47%
2019/04/26	3	35.65	2	35.45	35.50	1	243	0.41%
2019/04/25	1	35.50	0	0.00	35.50	1	241	0.41%
2019/04/24	0	0.00	1	35.75	35.60	-1	241	-0.41%
2019/04/23	2	35.35	2	35.20	35.20	0	241	0.00%
2019/04/22	1	35.40	0	0.00	35.30	1	240	0.42%
2019/04/19	2	35.60	2	35.55	35.50	0	240	0.00%
2019/04/18	0	0.00	12	35.66	35.55	-12	240	-5.00%
2019/04/17	2	35.73	0	0.00	35.65	2	241	0.83%
2019/04/16	7	35.70	0	0.00	35.80	7	237	2.95%
2019/04/15	2	35.85	6	35.78	35.75	-4	235	-1.70%
2019/04/12	4	36.10	0	0.00	35.85	4	234	1.70%
2019/04/11	0	0.00	9	36.01	36.05	-9	235	-3.83%
2019/04/10	10	35.94	3	36.40	36.05	7	234	2.98%
2019/04/09	1	36.05	0	0.00	36.05	1	253	0.39%
2019/04/08	0	0.00	9	35.87	35.85	-9	257	-3.50%
2019/04/03	8	35.86	1	35.80	35.90	7	256	2.73%
2019/04/02	8	35.57	4	36.11	36.00	4	255	1.57%
2019/04/01	23	35.92	10	36.00	35.55	13	252	5.14%
2019/03/29	6	36.58	20	36.51	36.15	-14	246	-5.69%
2019/03/28	2	36.20	0	0.00	36.30	2	241	0.83%
2019/03/26	55	36.22	0	0.00	36.35	55	236	23.25%
2019/03/25	6	35.75	3	35.68	35.95	3	228	1.31%
2019/03/22	8	36.04	2	35.95	35.80	6	220	2.72%
2019/03/20	33	35.70	4	35.85	35.60	29	209	13.83%
2019/03/19	7	35.30	3	35.57	35.50	4	206	1.94%
2019/03/18	1	35.65	5	35.45	35.40	-4	202	-1.97%
2019/03/15	5	35.68	12	35.78	35.65	-7	198	-3.53%
2019/03/14	19	35.24	21	35.38	35.50	-2	185	-1.08%
2019/03/13	4	34.00	1	34.05	34.45	3	165	1.81%
2019/03/12	16	34.18	4	34.05	33.90	12	160	7.47%
2019/03/11	0	0.00	4	33.83	33.50	-4	153	-2.61%
2019/03/08	1	33.25	4	33.29	33.15	-3	150	-1.99%
2019/03/06	3	33.20	6	33.32	33.50	-3	147	-2.03%
2019/03/05	1	33.50	11	33.59	33.50	-10	145	-6.86%
2019/03/04	11	32.96	4	32.59	33.10	7	140	4.97%
2019/02/22	0	0.00	5	32.33	32.35	-5	134	-3.73%
2019/02/21	0	0.00	1	32.35	32.40	-1	132	-0.76%
2019/02/18	3	32.40	0	0.00	32.35	3	125	2.38%
2019/02/15	0	0.00	17.3	32.24	32.40	-17.3	123	-14.02%
2019/02/12	8	31.44	0	0.00	31.60	8	111	7.17%
2019/02/11	0	0.00	1	30.90	31.20	-1	110	-0.91%
2019/01/28	0	0.00	1	30.90	30.85	-1	107	-0.93%
2019/01/22	0	0.00	2	30.95	30.95	-2	107	-1.87%
2019/01/18	1	30.80	0	0.00	30.85	1	110	0.91%
2019/01/15	2	30.75	0	0.00	30.65	2	113	1.76%
2019/01/14	0	0.00	2	30.60	30.70	-2	113	-1.76%
2019/01/11	0	0.00	4	30.89	30.70	-4	114	-3.48%
2019/01/07	0	0.00	1	29.90	29.90	-1	113	-0.88%
2019/01/04	1	29.40	3	29.48	29.65	-2	117	-1.71%
2018/12/28	21	31.35	14	31.56	30.25	7	122	5.72%
2018/12/27	0	0.00	5	30.75	30.75	-5	103	-4.85%
2018/12/26	0	0.00	4	29.93	29.90	-4	97	-4.09%
2018/12/25	0	0.00	5	29.38	29.40	-5	96	-5.19%
2018/12/21	0	0.00	4	29.33	29.40	-4	96	-4.13%
2018/12/19	4	29.30	0	0.00	29.35	4	97	4.09%
2018/12/18	0	0.00	4	29.30	29.30	-4	97	-4.11%
2018/12/14	0	0.00	4	29.48	29.45	-4	102	-3.90%
2018/12/07	1	29.55	0	0.00	29.55	1	106	0.94%
2018/12/06	0	0.00	3	29.63	29.20	-3	108	-2.77%
2018/12/04	0	0.00	3	30.05	29.80	-3	112	-2.67%
2018/12/03	2	29.90	0	0.00	30.05	2	123	1.62%
2018/11/30	0	0.00	1	29.75	29.75	-1	124	-0.80%
2018/11/29	0	0.00	11	29.51	29.60	-11	125	-8.79%
2018/11/28	1	29.25	0	0.00	29.40	1	126	0.79%
2018/11/26	0	0.00	2	29.18	29.15	-2	131	-1.53%
2018/11/23	0	0.00	9	28.99	28.95	-9	132	-6.82%
2018/11/21	0	0.00	3	28.95	29.00	-3	132	-2.26%
2018/11/20	0	0.00	4	29.16	29.15	-4	135	-2.96%
2018/11/19	1	29.15	3	29.17	29.25	-2	138	-1.44%
2018/11/16	0	0.00	4	29.08	29.05	-4	138	-2.89%
2018/11/14	1	29.20	0	0.00	29.20	1	139	0.72%
2018/11/13	1	29.10	0	0.00	29.15	1	142	0.70%
2018/11/12	0	0.00	2	29.25	29.25	-2	142	-1.40%
2018/11/09	2	29.13	0	0.00	29.15	2	145	1.38%
2018/11/07	0	0.00	20	29.02	29.10	-20	151	-13.20%
2018/11/06	0	0.00	2	29.30	29.00	-2	159	-1.25%
2018/11/05	0	0.00	5	28.90	28.80	-5	172	-2.90%
2018/11/02	0	0.00	3	29.25	29.10	-3	184	-1.62%
2018/11/01	0	0.00	5	28.90	28.90	-5	191	-2.61%
2018/10/31	12	27.98	25	28.31	28.45	-13	199	-6.53%
2018/10/29	1	27.60	0	0.00	27.75	1	301	0.33%
2018/10/26	0	0.00	22	28.07	28.00	-22	302	-7.28%
2018/10/25	0	0.00	7	28.39	28.20	-7	305	-2.29%
2018/10/23	0	0.00	1	28.90	28.75	-1	328	-0.30%
2018/10/22	4	28.71	8	28.48	28.80	-4	346	-1.15%
2018/10/19	1	28.75	0	0.00	28.75	1	351	0.28%
2018/10/18	0	0.00	1	29.00	28.95	-1	353	-0.28%
2018/10/17	0	0.00	21	28.96	28.90	-21	357	-5.88%
2018/10/16	3	29.05	0	0.00	28.90	3	356	0.84%
2018/10/15	0	0.00	17	29.13	28.80	-17	357	-4.75%
2018/10/12	22	28.98	1	28.80	29.30	21	360	5.82%
2018/10/11	11	28.96	20	29.12	29.00	-9	360	-2.50%
2018/10/09	5	30.15	0	0.00	30.20	5	354	1.41%
2018/10/08	3	30.35	1	30.30	30.45	2	354	0.56%
2018/10/05	2	30.28	9	30.49	30.20	-7	355	-1.97%
2018/10/04	0	0.00	2	30.70	30.75	-2	353	-0.57%
2018/09/28	1	30.80	0	0.00	30.85	1	356	0.28%
2018/09/26	0	0.00	1	30.95	31.00	-1	359	-0.28%
2018/09/20	3	31.00	0	0.00	31.20	3	361	0.83%
2018/09/19	2.2	30.53	0	0.00	30.70	2.2	363	0.61%
2018/09/18	5	30.43	0	0.00	30.45	5	363	1.38%
2018/09/13	4	30.21	0	0.00	30.30	4	367	1.09%
2018/09/12	0	0.00	1	30.00	30.00	-1	369	-0.27%
2018/09/10	47	30.01	15	29.95	29.95	32	369	8.65%
2018/09/07	5	29.57	6	29.89	29.55	-1	366	-0.27%
2018/09/06	5	30.69	0	0.00	30.65	5	356	1.40%
2018/09/05	5	30.86	0	0.00	30.90	5	355	1.41%
2018/09/04	5	30.90	0	0.00	30.90	5	356	1.40%
2018/09/03	4	30.90	0	0.00	30.90	4	359	1.11%
2018/08/30	0	0.00	2	31.15	31.05	-2	361	-0.55%
2018/08/28	8	31.23	0	0.00	31.15	8	364	2.19%
2018/08/24	1	31.00	22	31.19	31.00	-21	366	-5.73%
2018/08/20	0	0.00	13	31.69	31.55	-13	379	-3.43%
2018/08/17	0	0.00	1	31.95	31.60	-1	379	-0.26%
2018/08/16	8	31.46	3	30.80	31.55	5	379	1.32%
2018/08/15	3	31.20	5	31.76	31.20	-2	380	-0.52%
2018/08/14	6	31.53	0	0.00	31.40	6	388	1.54%
2018/08/13	0	0.00	1	31.50	31.35	-1	389	-0.26%
2018/08/10	3	31.60	3	31.95	31.85	0	383	0.00%
2018/08/09	6	32.65	214	32.42	32.50	-208	376	-55.19%	大賣/鉅額交易
2018/08/08	4	33.28	14	33.17	33.35	-10	369	-2.71%
2018/08/07	0	0.00	12	32.63	32.70	-12	369	-3.25%
2018/08/06	251	32.08	20	32.00	32.30	231	363	63.51%	大買/鉅額交易
2018/08/03	35	31.06	10	31.20	30.90	25	337	7.41%
2018/08/02	1	34.15	0	0.00	34.15	1	261	0.38%
2018/07/31	2	33.80	0	0.00	33.80	2	255	0.78%
2018/07/30	0	0.00	1	33.55	33.50	-1	252	-0.40%
2018/07/26	13	37.00	0	0.00	37.15	13	212	6.12%
2018/07/23	0	0.00	2	36.95	36.85	-2	205	-0.97%
2018/07/18	5	36.51	0	0.00	36.80	5	205	2.44%
2018/07/13	11	36.13	0	0.00	36.25	11	205	5.35%
2018/07/06	0	0.00	8	35.78	35.90	-8	217	-3.68%
2018/07/03	1	36.45	0	0.00	36.45	1	227	0.44%
2018/07/02	1	36.55	0	0.00	36.55	1	227	0.44%
2018/06/29	1	36.30	0	0.00	36.30	1	236	0.42%
2018/06/28	1	36.20	0	0.00	36.20	1	250	0.40%
2018/06/27	1	36.20	0	0.00	36.20	1	249	0.40%
2018/06/26	1	36.20	0	0.00	36.20	1	249	0.40%
2018/06/25	1	36.35	0	0.00	36.35	1	247	0.40%
2018/06/22	12	36.30	0	0.00	36.35	12	245	4.89%
2018/06/21	1	36.35	0	0.00	36.35	1	245	0.41%
2018/06/20	1	36.45	0	0.00	36.45	1	248	0.40%
2018/06/19	1	36.50	0	0.00	36.50	1	251	0.40%
2018/06/15	1	36.50	0	0.00	36.50	1	252	0.40%
2018/06/14	1	36.40	0	0.00	36.40	1	257	0.39%
2018/06/13	1	36.35	0	0.00	36.35	1	257	0.39%
2018/06/12	1	36.35	0	0.00	36.35	1	257	0.39%
2018/06/11	1	36.45	0	0.00	36.45	1	258	0.39%
2018/06/08	1	36.10	0	0.00	36.10	1	257	0.39%
2018/06/07	1	36.55	0	0.00	36.55	1	268	0.37%
2018/06/06	6	36.62	0	0.00	36.65	6	281	2.13%
2018/06/05	18	36.56	0	0.00	36.55	18	282	6.37%
2018/06/04	12	36.51	0	0.00	36.40	12	282	4.24%
2018/06/01	12	36.37	0	0.00	36.45	12	281	4.27%
2018/05/31	1	36.50	8	36.20	36.50	-7	280	-2.50%
2018/05/30	1	36.15	0	0.00	36.15	1	276	0.36%
2018/05/29	1	36.10	0	0.00	36.10	1	276	0.36%
2018/05/28	1	36.10	0	0.00	36.10	1	273	0.37%
2018/05/25	8	35.65	0	0.00	35.65	8	268	2.98%
2018/05/24	2	35.50	0	0.00	35.50	2	270	0.74%
2018/05/23	1	35.35	0	0.00	35.35	1	269	0.37%
2018/05/22	4	35.50	0	0.00	35.55	4	268	1.49%
2018/05/21	10	35.22	0	0.00	35.15	10	259	3.86%
2018/05/18	10	34.96	0	0.00	34.95	10	255	3.92%
2018/05/17	10	35.19	9	35.10	35.05	1	258	0.39%
2018/05/16	10	35.02	0	0.00	34.90	10	255	3.92%
2018/05/15	10	34.64	0	0.00	34.75	10	253	3.95%
2018/05/14	1	33.90	0	0.00	33.90	1	257	0.39%
2018/05/11	1	33.90	0	0.00	33.90	1	258	0.39%
2018/05/10	1	33.95	0	0.00	33.95	1	259	0.38%
2018/05/09	1	33.80	0	0.00	33.80	1	263	0.38%
2018/05/08	1	33.85	0	0.00	33.85	1	261	0.38%
2018/05/07	1	33.90	0	0.00	33.90	1	262	0.38%
2018/05/04	1	33.90	0	0.00	33.90	1	263	0.38%
2018/05/03	1	33.80	0	0.00	33.80	1	263	0.38%
2018/05/02	1	33.95	0	0.00	33.95	1	263	0.38%
2018/04/30	5	33.97	0	0.00	33.90	5	263	1.90%
2018/04/27	1	33.80	0	0.00	33.80	1	261	0.38%
2018/04/26	1	34.10	0	0.00	34.10	1	262	0.38%
2018/04/25	4	33.95	0	0.00	33.95	4	261	1.53%
2018/04/24	10	34.04	0	0.00	34.10	10	260	3.83%
2018/04/23	10	34.07	0	0.00	34.10	10	262	3.81%
2018/04/20	7	34.21	0	0.00	34.20	7	262	2.66%
2018/04/19	10	34.12	0	0.00	34.35	10	267	3.74%
2018/04/18	10	33.86	0	0.00	33.75	10	281	3.55%
2018/04/17	1	33.80	0	0.00	33.80	1	296	0.34%
2018/04/16	1	33.80	0	0.00	33.80	1	297	0.34%
2018/04/13	1	34.05	0	0.00	34.05	1	297	0.34%
2018/04/12	16	34.16	0	0.00	34.00	16	297	5.38%
2018/04/11	1	34.40	0	0.00	34.40	1	293	0.34%
2018/04/10	2	34.43	0	0.00	34.25	2	293	0.68%
2018/04/03	44	33.84	0	0.00	33.95	44	283	15.52%
2018/04/02	1	33.95	0	0.00	33.95	1	280	0.36%
2018/03/30	1	32.65	0	0.00	32.65	1	253	0.39%
2018/03/29	1	32.65	0	0.00	32.65	1	252	0.40%
2018/03/28	1	32.40	0	0.00	32.40	1	251	0.40%
2018/03/27	1	32.30	0	0.00	32.30	1	250	0.40%
2018/03/26	1	32.25	0	0.00	32.25	1	250	0.40%
2018/03/23	1	31.80	0	0.00	31.80	1	248	0.40%
2018/03/22	1	32.45	0	0.00	32.45	1	243	0.41%
2018/03/21	1	33.00	0	0.00	33.00	1	238	0.42%
2018/03/20	1	33.15	0	0.00	33.15	1	239	0.42%
2018/03/19	1	32.90	0	0.00	32.90	1	234	0.43%
2018/03/16	1	32.60	0	0.00	32.60	1	232	0.43%
2018/03/15	5	32.83	0	0.00	32.85	5	230	2.17%
2018/03/14	5	32.56	0	0.00	32.60	5	227	2.19%
2018/03/13	36	32.93	46	32.78	32.45	-10	225	-4.43%
2018/03/12	45	32.47	4	32.28	32.95	41	211	19.43%
2018/03/09	1	31.90	4	31.80	31.90	-3	197	-1.52%
2018/03/08	1	31.75	2	31.75	31.75	-1	194	-0.52%
2018/03/07	34	31.67	0	0.00	31.55	34	193	17.60%
2018/03/06	1	31.70	1	31.70	31.70	0	193	0.00%
2018/03/05	0	0.00	1	31.55	31.55	-1	191	-0.52%
2018/03/02	0	0.00	7	31.44	31.30	-7	191	-3.66%
2018/03/01	0	0.00	1	31.60	31.60	-1	189	-0.53%
2018/02/27	0	0.00	1	31.75	31.55	-1	190	-0.52%
2018/02/26	0	0.00	2	31.70	31.65	-2	189	-1.05%
2018/02/22	0	0.00	1	31.00	31.10	-1	186	-0.54%
2018/02/12	47	30.89	2	30.75	31.00	45	184	24.39%
2018/02/09	48	30.50	0	0.00	30.85	48	183	26.17%
2018/02/08	1	31.00	0	0.00	31.00	1	177	0.56%
2018/02/07	3	30.82	1	30.80	30.85	2	176	1.14%
2018/02/06	2	30.25	8	30.36	30.25	-6	174	-3.43%
2018/02/05	1	31.50	0	0.00	31.50	1	166	0.60%
2018/02/02	1	31.80	0	0.00	31.80	1	164	0.61%
2018/01/31	1	31.30	0	0.00	31.30	1	158	0.63%
2018/01/29	34	31.42	0	0.00	31.50	34	159	21.37%
2018/01/25	4	31.23	0	0.00	31.25	4	155	2.57%
2018/01/24	2	31.35	0	0.00	31.25	2	154	1.29%
2018/01/17	2	31.10	0	0.00	31.35	2	149	1.34%
2018/01/12	0	0.00	20	31.45	31.05	-20	142	-14.05%
2018/01/09	0	0.00	2	30.25	30.25	-2	105	-1.89%