勤美 (1532)-台灣摩根士丹利券商分點個股進出

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

勤美

(1532)

可現股當沖

股價
33.85
漲跌
▲0.20
漲幅
+0.59%
成交量
1,603張
產業
上市電機機械類股
160人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

勤美 (1532)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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	4	33.69	259.7	33.73	33.65	-255.7	1,788	-14.30%	大賣/鉅額交易
2024/11/19	17	34.26	139	34.14	34.15	-122	1,786	-6.83%	大賣/鉅額交易
2024/11/18	16	34.22	36	34.17	34.20	-20	1,805	-1.11%
2024/11/15	419	34.26	71	34.42	34.05	348	1,811	19.21%	大買/鉅額交易
2024/11/14	177	34.45	524	34.72	33.95	-347	1,738	-19.96%	大買/大賣/鉅額交易
2024/11/13	1	36.60	39	36.76	36.60	-38	1,621	-2.34%
2024/11/12	17	37.07	27	36.95	37.05	-10	1,682	-0.59%
2024/11/11	7	37.63	84	37.63	37.80	-77	1,703	-4.52%
2024/11/08	25.9	37.86	56	37.70	37.40	-30.1	1,736	-1.73%
2024/11/07	30	38.01	114	37.93	38.10	-84	1,745	-4.81%	大賣/
2024/11/06	0	0.00	141	37.70	37.80	-141	1,759	-8.01%	大賣/鉅額交易
2024/11/05	56	37.97	115	37.80	37.70	-59	1,809	-3.26%	大賣/
2024/11/04	21	38.10	140	37.97	37.85	-119	1,865	-6.38%	大賣/鉅額交易
2024/11/01	147	37.41	87	37.89	38.30	60	1,920	3.12%	大買/
2024/10/30	33	36.85	97	36.84	36.90	-64	1,938	-3.30%
2024/10/29	20	37.05	26	36.95	36.90	-6	1,977	-0.30%
2024/10/28	4	37.28	449	37.30	37.10	-445	1,990	-22.36%	大賣/鉅額交易
2024/10/25	5	37.38	47	37.21	37.45	-42	2,013	-2.09%
2024/10/24	9	37.23	55	37.22	37.15	-46	2,060	-2.23%
2024/10/23	0	0.00	115	37.36	37.20	-115	2,113	-5.44%	大賣/鉅額交易
2024/10/22	3	37.92	68	37.90	37.95	-65	2,138	-3.04%
2024/10/21	7	37.94	69	37.77	38.00	-62	2,191	-2.83%
2024/10/18	2	37.53	69	37.54	37.50	-67	2,215	-3.02%
2024/10/17	14	37.62	32	37.53	37.35	-18	2,269	-0.79%
2024/10/16	18	37.10	62	37.11	37.25	-44	2,317	-1.90%
2024/10/15	31	36.84	207	36.97	36.90	-176	2,363	-7.45%	大賣/鉅額交易
2024/10/14	3	37.00	53	36.90	37.00	-50	2,459	-2.03%
2024/10/11	14	36.48	37	36.55	36.50	-23	2,516	-0.91%
2024/10/09	113	36.74	257	36.91	36.50	-144	2,651	-5.43%	大買/大賣/鉅額交易
2024/10/08	9	37.66	175	37.67	37.50	-166	2,682	-6.19%	大賣/鉅額交易
2024/10/07	61	38.15	15	38.18	38.20	46	2,714	1.69%
2024/10/04	8	38.06	53	38.06	38.10	-45	2,753	-1.63%
2024/10/01	47	38.54	131	38.55	38.50	-84	2,756	-3.05%	大賣/
2024/09/30	75.8	39.35	65	39.31	39.15	10.8	2,768	0.39%
2024/09/27	11	38.91	119	38.94	38.90	-108	2,761	-3.91%	大賣/鉅額交易
2024/09/26	6	38.95	206	39.01	38.90	-200	2,784	-7.18%	大賣/鉅額交易
2024/09/25	52	39.10	12	39.07	39.05	40	2,802	1.43%
2024/09/24	45	38.55	503	38.53	38.55	-458	2,826	-16.20%	大賣/鉅額交易
2024/09/23	323	38.45	21	38.42	38.85	302	2,837	10.64%	大買/鉅額交易
2024/09/20	45	37.75	532	37.50	37.40	-487	2,839	-17.15%	大賣/鉅額交易
2024/09/19	51	38.93	28	38.90	39.20	23	2,793	0.82%
2024/09/18	86	39.02	39	38.97	38.80	47	2,815	1.67%
2024/09/16	162	38.72	30	38.66	38.65	132	2,859	4.62%	大買/鉅額交易
2024/09/13	117	38.54	20	38.54	38.60	97	2,948	3.29%	大買/
2024/09/12	157	37.85	76	37.72	37.80	81	2,976	2.72%	大買/
2024/09/11	16	37.53	43	37.45	37.50	-27	3,006	-0.90%
2024/09/10	234	38.29	209	38.29	37.80	25	3,073	0.81%	大買/大賣/
2024/09/09	119	37.48	15	37.28	37.70	104	3,111	3.34%	大買/鉅額交易
2024/09/06	42	37.47	37	37.38	37.75	5	3,147	0.16%
2024/09/05	54	37.41	23	37.28	37.20	31	3,183	0.97%
2024/09/04	43	36.82	75	36.84	36.80	-32	3,304	-0.97%
2024/09/03	19	38.54	24	38.52	38.40	-5	3,462	-0.14%
2024/09/02	19	38.84	312	38.99	38.75	-293	3,499	-8.37%	大賣/鉅額交易
2024/08/30	21	39.30	116	39.29	39.45	-95	3,560	-2.67%	大賣/
2024/08/29	7	38.94	130	38.99	39.05	-123	3,658	-3.36%	大賣/鉅額交易
2024/08/28	62	40.22	27	40.15	40.30	35	3,708	0.94%
2024/08/27	37	40.25	11	40.05	40.40	26	3,816	0.68%
2024/08/26	74	40.13	0	0.00	40.00	74	3,870	1.91%
2024/08/23	216	40.07	20	39.97	40.25	196	3,919	5.00%	大買/鉅額交易
2024/08/22	483	40.21	10	40.66	40.75	473	3,950	11.97%	大買/鉅額交易
2024/08/21	261	40.62	50.2	40.60	40.35	210.8	3,935	5.36%	大買/鉅額交易
2024/08/20	75	41.14	30	41.02	41.05	45	3,951	1.14%
2024/08/19	133	41.83	12	41.75	41.75	121	4,063	2.98%	大買/鉅額交易
2024/08/16	98	41.75	0	0.00	41.55	98	4,129	2.37%
2024/08/15	54	41.70	8	41.59	41.45	46	4,162	1.11%
2024/08/14	56	41.57	165	41.88	41.35	-109	4,222	-2.58%	大賣/鉅額交易
2024/08/13	16	41.09	262	41.42	41.85	-246	4,289	-5.74%	大賣/鉅額交易
2024/08/12	70	40.37	45	40.39	40.50	25	4,466	0.56%
2024/08/09	115	41.42	9	41.19	41.00	106	4,584	2.31%	大買/鉅額交易
2024/08/08	86	40.49	23	40.72	40.15	63	4,637	1.36%
2024/08/07	334	41.00	5	40.29	41.45	329	4,691	7.01%	大買/鉅額交易
2024/08/06	276	38.16	48	38.54	38.55	228	4,776	4.77%	大買/鉅額交易
2024/08/05	267	39.35	40	39.54	39.05	227	4,850	4.68%	大買/鉅額交易
2024/08/02	62	43.39	18	43.96	43.20	44	4,993	0.88%
2024/08/01	217	44.77	4	44.03	45.15	213	5,437	3.92%	大買/鉅額交易
2024/07/31	97	43.41	24	43.35	43.50	73	5,721	1.28%
2024/07/30	668	43.24	0	0.00	43.60	668	6,151	10.86%	大買/鉅額交易
2024/07/29	399	43.35	7	43.82	43.15	392	6,546	5.99%	大買/鉅額交易
2024/07/26	186	43.35	4	43.44	43.40	182	6,654	2.74%	大買/鉅額交易
2024/07/23	147	44.72	17	44.65	44.60	130	6,917	1.88%	大買/鉅額交易
2024/07/22	501	44.08	0	0.00	44.35	501	7,020	7.14%	大買/鉅額交易
2024/07/19	99	45.37	29	45.37	45.30	70	7,068	0.99%
2024/07/18	571	46.22	24	46.16	46.40	547	7,121	7.68%	大買/鉅額交易
2024/07/17	201	46.09	55	46.09	45.95	146	7,118	2.05%	大買/鉅額交易
2024/07/16	19	45.80	127	45.95	45.95	-108	7,249	-1.49%	大賣/鉅額交易
2024/07/15	62	45.71	171	45.91	45.80	-109	7,356	-1.48%	大賣/鉅額交易
2024/07/12	484	44.44	4	44.20	44.45	480	7,384	6.50%	大買/鉅額交易
2024/07/11	72	44.54	253	44.77	44.45	-181	7,449	-2.43%	大賣/鉅額交易
2024/07/10	7	46.70	424	46.67	46.70	-417	7,379	-5.65%	大賣/鉅額交易
2024/07/09	768	45.22	243	45.10	45.45	525	7,414	7.08%	大買/大賣/鉅額交易
2024/07/08	36	45.91	132	45.81	45.40	-96	7,522	-1.28%	大賣/
2024/07/05	16	46.61	73	46.58	46.65	-57	7,559	-0.75%
2024/07/04	12	46.30	42	46.60	46.25	-30	7,567	-0.40%
2024/07/03	3	46.48	23	46.41	46.30	-20	7,591	-0.26%
2024/07/02	19	46.60	130	46.53	46.45	-111	7,586	-1.46%	大賣/鉅額交易
2024/07/01	8	47.31	168	47.40	47.40	-160	7,569	-2.11%	大賣/鉅額交易
2024/06/28	115	46.94	151	46.73	46.90	-36	7,555	-0.48%	大買/大賣/
2024/06/27	89	47.07	161	47.04	46.85	-72	7,540	-0.95%	大賣/
2024/06/26	6	47.63	220	47.69	47.55	-214	7,513	-2.85%	大賣/鉅額交易
2024/06/25	14	48.09	139	48.16	48.30	-125	7,490	-1.67%	大賣/鉅額交易
2024/06/24	74	48.29	49	48.32	48.30	25	7,481	0.33%
2024/06/21	73	48.41	355	48.57	48.25	-282	7,461	-3.78%	大賣/鉅額交易
2024/06/20	69	49.01	223	48.98	49.45	-154	7,403	-2.08%	大賣/鉅額交易
2024/06/19	1	49.40	155	49.52	49.35	-154	7,310	-2.11%	大賣/鉅額交易
2024/06/18	259	50.30	45	49.73	49.50	214	7,279	2.94%	大買/鉅額交易
2024/06/17	43	49.44	104	49.32	49.40	-61	7,252	-0.84%	大賣/
2024/06/14	155	50.67	5	50.78	50.40	150	7,209	2.08%	大買/鉅額交易
2024/06/13	284	50.18	16	50.31	50.30	268	7,192	3.73%	大買/鉅額交易
2024/06/12	272	49.76	0	0.00	49.80	272	7,275	3.74%	大買/鉅額交易
2024/06/11	181	50.99	358	50.35	50.30	-177	7,219	-2.45%	大買/大賣/鉅額交易
2024/06/07	447	53.24	14	53.05	52.60	433	7,100	6.10%	大買/鉅額交易
2024/06/06	237	51.44	75	51.48	51.60	162	6,929	2.34%	大買/鉅額交易
2024/06/05	76	51.91	449	52.35	52.20	-373	6,886	-5.42%	大賣/鉅額交易
2024/06/04	691	52.43	54	52.31	52.40	637	6,832	9.32%	大買/鉅額交易
2024/06/03	15	51.75	144	51.54	51.90	-129	6,753	-1.91%	大賣/鉅額交易
2024/05/31	138	52.04	145	52.04	51.80	-7	6,765	-0.10%	大買/大賣/
2024/05/30	383	50.49	181	50.91	50.50	202	6,626	3.05%	大買/大賣/鉅額交易
2024/05/29	164	50.76	134	50.97	51.10	30	6,563	0.46%	大買/大賣/
2024/05/28	52	50.36	3	49.90	49.90	49	6,500	0.75%
2024/05/27	321	49.25	0	0.00	49.15	321	6,453	4.97%	大買/鉅額交易
2024/05/24	490	49.33	34	49.42	49.35	456	6,418	7.10%	大買/鉅額交易
2024/05/23	1,916	49.75	88	49.98	49.50	1,828	6,393	28.59%	大買/鉅額交易
2024/05/22	480	51.16	5	51.66	51.40	475	6,261	7.59%	大買/鉅額交易
2024/05/21	578	52.04	0	0.00	52.20	578	6,175	9.36%	大買/鉅額交易
2024/05/20	177	52.15	65	52.45	52.30	112	6,124	1.83%	大買/鉅額交易
2024/05/17	28	51.96	88	52.21	52.50	-60	6,043	-0.99%
2024/05/16	154	51.97	553	51.73	51.60	-399	5,918	-6.74%	大買/大賣/鉅額交易
2024/05/15	12	49.45	494	50.76	50.70	-482	5,720	-8.43%	大賣/鉅額交易
2024/05/14	319	48.61	29	48.95	48.75	290	5,571	5.21%	大買/鉅額交易
2024/05/13	191	49.35	88	49.46	49.30	103	5,506	1.87%	大買/鉅額交易
2024/05/10	357	49.26	159	49.42	48.65	198	5,435	3.64%	大買/大賣/鉅額交易
2024/05/09	503	49.49	94	50.21	48.75	409	5,297	7.72%	大買/鉅額交易
2024/05/08	203	51.24	492	51.27	51.00	-289	5,160	-5.60%	大買/大賣/鉅額交易
2024/05/07	197	53.92	1,034	53.34	53.70	-837	4,960	-16.87%	大買/大賣/鉅額交易
2024/05/06	37	55.46	1,208	53.77	53.30	-1,171	4,471	-26.19%	大賣/鉅額交易
2024/05/03	73	51.43	1,115	53.82	55.50	-1,042	4,145	-25.14%	大賣/鉅額交易
2024/05/02	394	51.20	211	50.91	52.20	183	3,699	4.95%	大買/大賣/鉅額交易
2024/04/30	42	47.19	104	47.18	47.50	-62	3,275	-1.89%	大賣/
2024/04/29	390	47.66	262	46.57	47.35	128	3,121	4.10%	大買/大賣/鉅額交易
2024/04/26	76	44.38	79	44.17	44.15	-3	2,803	-0.11%
2024/04/25	270	44.05	137	44.03	44.00	133	2,668	4.98%	大買/大賣/鉅額交易
2024/04/24	278	43.65	19	43.57	43.40	259	2,577	10.05%	大買/鉅額交易
2024/04/23	311	42.51	68	42.41	42.40	243	2,506	9.70%	大買/鉅額交易
2024/04/22	365	42.57	324	42.67	42.20	41	2,460	1.67%	大買/大賣/
2024/04/19	606	41.89	182	41.99	42.15	424	2,281	18.59%	大買/大賣/鉅額交易
2024/04/18	211	42.60	26	41.96	43.05	185	2,146	8.62%	大買/鉅額交易
2024/04/17	164	41.62	8	41.41	41.75	156	2,028	7.69%	大買/鉅額交易
2024/04/16	520	40.37	43	40.29	40.20	477	1,943	24.55%	大買/鉅額交易
2024/04/15	562	41.57	29	41.58	41.35	533	1,893	28.14%	大買/鉅額交易
2024/04/12	490	41.35	27	40.88	41.35	463	1,845	25.09%	大買/鉅額交易
2024/04/11	328	39.45	26	39.26	39.75	302	1,697	17.79%	大買/鉅額交易
2024/04/10	198	38.81	0	0.00	38.90	198	1,628	12.16%	大買/鉅額交易
2024/04/09	110	38.41	9	38.48	38.40	101	1,615	6.25%	大買/鉅額交易
2024/04/08	51	37.85	16	37.94	38.00	35	1,582	2.21%
2024/04/03	84	37.66	0	0.00	37.75	84	1,590	5.28%
2024/04/02	23	37.29	0	0.00	37.40	23	1,602	1.44%
2024/04/01	80	37.78	0	0.00	37.55	80	1,645	4.86%
2024/03/29	19	37.25	73	37.13	37.35	-54	1,658	-3.26%
2024/03/28	36	37.50	8	37.31	37.35	28	1,674	1.67%
2024/03/27	24	36.94	10	36.82	36.80	14	1,663	0.84%
2024/03/26	2	36.75	38	36.60	36.50	-36	1,650	-2.18%
2024/03/25	77.2	36.78	0	0.00	36.85	77.2	1,675	4.61%
2024/03/22	1	36.50	137	36.46	36.45	-136	1,668	-8.15%	大賣/鉅額交易
2024/03/21	8	36.58	156	36.60	36.55	-148	1,661	-8.91%	大賣/鉅額交易
2024/03/20	0	0.00	36	36.52	36.60	-36	1,656	-2.17%
2024/03/19	1	37.00	46	36.79	36.75	-45	1,660	-2.71%
2024/03/18	97	35.87	132	36.08	36.65	-35	1,650	-2.12%	大賣/
2024/03/15	11	36.55	606	36.48	36.55	-595	1,607	-37.02%	大賣/鉅額交易
2024/03/14	19	39.02	114	38.99	39.00	-95	1,490	-6.37%	大賣/
2024/03/13	27	39.46	22	39.27	39.00	5	1,498	0.33%
2024/03/12	89	39.81	3	39.77	39.80	86	1,525	5.64%
2024/03/11	54	39.33	14	39.23	39.15	40	1,535	2.61%
2024/03/08	224	39.39	11	39.42	39.35	213	1,542	13.81%	大買/鉅額交易
2024/03/07	81	40.20	74	39.86	39.80	7	1,536	0.46%
2024/03/06	430	39.87	108	39.97	40.10	322	1,525	21.10%	大買/大賣/鉅額交易
2024/03/05	8	38.85	27	38.82	38.75	-19	1,459	-1.30%
2024/03/04	15	39.06	10	38.92	38.90	5	1,478	0.34%
2024/03/01	1	38.70	9	38.68	38.80	-8	1,501	-0.53%
2024/02/29	14	38.73	35	38.77	38.70	-21	1,553	-1.35%
2024/02/27	23	38.71	57	38.63	38.50	-34	1,569	-2.17%
2024/02/26	26	39.06	53	39.01	38.90	-27	1,578	-1.71%
2024/02/23	11	39.52	10	39.38	39.50	1	1,570	0.06%
2024/02/22	4	38.85	23	38.87	38.95	-19	1,564	-1.21%
2024/02/21	109	38.90	20	38.84	39.00	89	1,576	5.65%	大買/
2024/02/20	42	39.05	0	0.00	39.00	42	1,594	2.63%
2024/02/19	102	38.97	0	0.00	38.95	102	1,595	6.39%	大買/鉅額交易
2024/02/16	35	38.85	0	0.00	38.85	35	1,589	2.20%
2024/02/15	35	39.04	5	38.78	39.15	30	1,570	1.91%
2024/02/05	1	38.55	92	38.59	38.70	-91	1,563	-5.82%
2024/02/02	2	39.15	27	39.10	38.85	-25	1,548	-1.61%
2024/02/01	18	39.31	7	39.17	39.20	11	1,542	0.71%
2024/01/31	10	39.41	5	39.43	39.45	5	1,543	0.32%
2024/01/30	15	39.24	14	39.25	39.30	1	1,545	0.06%
2024/01/29	8	39.36	1	39.30	39.45	7	1,537	0.46%
2024/01/26	13	39.21	17	39.18	39.35	-4	1,531	-0.26%
2024/01/25	79	39.09	14	39.22	39.00	65	1,529	4.25%
2024/01/24	11	38.91	24	39.31	39.45	-13	1,524	-0.85%
2024/01/23	10	38.74	44	38.84	38.65	-34	1,513	-2.25%
2024/01/22	4	38.98	62	39.00	39.00	-58	1,501	-3.86%
2024/01/19	7	38.60	115	38.56	38.60	-108	1,494	-7.22%	大賣/鉅額交易
2024/01/18	42	38.44	90	38.75	38.55	-48	1,481	-3.24%
2024/01/17	7	38.96	6	38.70	38.80	1	1,461	0.07%
2024/01/16	2	40.45	97	40.05	40.00	-95	1,427	-6.66%
2024/01/15	65	40.30	20	40.27	40.75	45	1,403	3.21%
2024/01/12	2	39.85	96	39.78	39.90	-94	1,403	-6.70%
2024/01/11	3	40.17	57	40.16	40.15	-54	1,378	-3.92%
2024/01/10	1	40.10	29	40.34	40.10	-28	1,378	-2.03%
2024/01/09	8	40.96	76	41.19	41.00	-68	1,341	-5.07%
2024/01/08	71	41.86	188	41.70	41.65	-117	1,308	-8.94%	大賣/鉅額交易
2024/01/05	7	41.01	11	41.01	41.00	-4	1,253	-0.32%
2024/01/04	22	41.27	19	41.25	41.00	3	1,248	0.24%
2024/01/03	12	41.70	44	41.71	41.50	-32	1,237	-2.58%
2024/01/02	49	42.27	13	42.27	42.15	36	1,224	2.94%
2023/12/29	7	41.45	37	41.53	41.95	-30	1,204	-2.49%
2023/12/28	8	41.59	86	41.69	41.50	-78	1,179	-6.61%
2023/12/27	39	42.16	14	41.90	41.90	25	1,169	2.14%
2023/12/26	155	41.05	20	41.20	41.40	135	1,107	12.19%	大買/鉅額交易
2023/12/25	9	40.82	0	0.00	40.40	9	1,060	0.85%
2023/12/22	28	39.89	7	39.50	40.20	21	1,030	2.04%
2023/12/21	1	39.35	30	39.38	39.35	-29	1,022	-2.84%
2023/12/20	21	39.77	1	39.50	39.30	20	1,015	1.97%
2023/12/19	28	38.83	15	38.97	39.30	13	983	1.32%
2023/12/18	3	39.10	6	39.18	39.05	-3	987	-0.30%
2023/12/15	2	39.25	30	39.10	39.30	-28	986	-2.84%
2023/12/14	46	39.19	11	39.31	38.90	35	991	3.53%
2023/12/13	23	39.29	3	38.67	39.30	20	977	2.05%
2023/12/12	1	38.45	18	38.53	38.50	-17	970	-1.75%
2023/12/11	24	38.75	28	38.88	38.60	-4	967	-0.41%
2023/12/08	29	39.10	52	38.96	39.25	-23	959	-2.40%
2023/12/07	43	39.07	0	0.00	38.95	43	958	4.49%
2023/12/06	40	39.88	37	40.03	39.75	3	931	0.32%
2023/12/05	10	40.11	0	0.00	40.20	10	909	1.10%
2023/12/04	142	40.06	1	40.05	40.15	141	902	15.62%	大買/鉅額交易
2023/12/01	114	39.73	0	0.00	39.95	114	897	12.70%	大買/鉅額交易
2023/11/30	121	39.54	0	0.00	39.65	121	892	13.55%	大買/鉅額交易
2023/11/29	267	39.68	0	0.00	39.65	267	898	29.71%	大買/鉅額交易
2023/11/28	445	39.42	1	39.15	39.35	444	902	49.19%	大買/鉅額交易
2023/11/27	271	39.02	0	0.00	38.95	271	871	31.09%	大買/鉅額交易
2023/11/24	97	38.29	1	38.30	38.40	96	819	11.71%
2023/11/22	67	37.65	0	0.00	37.65	67	797	8.40%
2023/11/21	62	37.27	0	0.00	37.55	62	790	7.84%
2023/11/20	26	37.41	0	0.00	37.20	26	782	3.32%
2023/11/17	98	37.20	0	0.00	37.40	98	781	12.54%
2023/11/16	45	36.70	0	0.00	36.80	45	770	5.84%
2023/11/15	31	36.57	0	0.00	36.60	31	787	3.94%
2023/11/14	5	35.95	0	0.00	36.20	5	804	0.62%
2023/11/13	14	35.93	6	35.88	36.00	8	825	0.97%
2023/11/10	10	36.08	3	35.92	36.05	7	836	0.84%
2023/11/09	60	36.29	0	0.00	36.40	60	853	7.03%
2023/11/08	86	36.38	0	0.00	36.40	86	891	9.65%
2023/11/07	30	36.21	4	36.35	36.40	26	932	2.79%
2023/11/06	11	35.93	15	36.02	36.10	-4	949	-0.42%
2023/11/03	5	35.69	19	35.75	35.75	-14	974	-1.44%
2023/11/02	49	35.53	14	35.58	35.60	35	1,007	3.47%
2023/11/01	13	35.03	229	34.98	35.00	-216	1,031	-20.94%	大賣/鉅額交易
2023/10/31	19	35.48	34	35.22	35.05	-15	1,059	-1.42%
2023/10/30	0	0.00	3	35.35	35.45	-3	1,112	-0.27%
2023/10/27	0	0.00	7	35.13	35.15	-7	1,147	-0.61%
2023/10/26	8	35.09	4	34.95	35.00	4	1,187	0.34%
2023/10/25	2	35.35	15	35.34	35.30	-13	1,215	-1.07%
2023/10/24	6	35.10	2	34.98	35.20	4	1,224	0.33%
2023/10/23	21	35.37	0	0.00	35.00	21	1,232	1.70%
2023/10/20	11	35.12	110	34.97	35.05	-99	1,251	-7.91%	大賣/
2023/10/19	1	35.35	108	35.29	35.25	-107	1,312	-8.15%	大賣/鉅額交易
2023/10/18	682	35.72	138	35.68	35.80	544	1,317	41.29%	大買/大賣/鉅額交易
2023/10/17	0	0.00	60	35.76	35.60	-60	1,302	-4.61%
2023/10/16	0	0.00	8	35.93	35.90	-8	1,301	-0.61%
2023/10/13	3	36.03	26	35.91	35.95	-23	1,318	-1.74%
2023/10/12	24	36.03	91	35.98	36.05	-67	1,329	-5.04%
2023/10/11	0	0.00	23	36.43	36.45	-23	1,329	-1.73%
2023/10/06	8	36.85	24	36.75	36.80	-16	1,336	-1.20%
2023/10/05	6	36.73	3	36.73	36.75	3	1,344	0.22%
2023/10/04	16	36.55	9	36.48	36.60	7	1,374	0.51%
2023/10/03	29	36.42	23	36.21	36.85	6	1,373	0.44%
2023/10/02	12	35.84	28	35.86	35.90	-16	1,355	-1.18%
2023/09/28	12	35.44	29	35.37	35.50	-17	1,359	-1.25%
2023/09/27	8	35.15	21	35.27	35.10	-13	1,359	-0.96%
2023/09/26	14	35.11	135	35.17	35.00	-121	1,360	-8.89%	大賣/鉅額交易
2023/09/25	39	35.73	1	35.70	35.80	38	1,360	2.79%
2023/09/22	15	35.49	33	35.58	35.50	-18	1,360	-1.32%
2023/09/21	27	35.77	71	35.81	35.75	-44	1,363	-3.23%
2023/09/20	5	36.37	40	36.23	36.20	-35	1,359	-2.57%
2023/09/19	19	36.93	26	36.76	36.65	-7	1,356	-0.52%
2023/09/18	17	36.67	0	0.00	36.70	17	1,363	1.25%
2023/09/15	12	36.78	56	36.59	36.55	-44	1,360	-3.23%
2023/09/14	45	37.11	10	37.01	37.20	35	1,344	2.60%
2023/09/13	96	37.01	6	37.10	37.10	90	1,337	6.73%
2023/09/12	248	36.87	6	37.05	37.05	242	1,330	18.19%	大買/鉅額交易
2023/09/11	169	36.67	6	36.68	36.65	163	1,321	12.33%	大買/鉅額交易
2023/09/08	17	36.58	15	36.56	36.60	2	1,302	0.15%
2023/09/07	22	36.78	1	36.65	36.65	21	1,301	1.61%
2023/09/06	74	37.08	6	36.95	36.75	68	1,299	5.23%
2023/09/05	140	37.29	0	0.00	37.30	140	1,301	10.75%	大買/鉅額交易
2023/09/04	166	37.04	0	0.00	37.05	166	1,295	12.81%	大買/鉅額交易
2023/09/01	155	36.89	0	0.00	36.60	155	1,319	11.74%	大買/鉅額交易
2023/08/31	1	36.05	15	35.63	36.05	-14	1,298	-1.08%
2023/08/30	40	35.84	3	35.78	35.85	37	1,321	2.80%
2023/08/29	3	35.80	0	0.00	35.80	3	1,336	0.22%
2023/08/28	15	34.91	100	35.01	34.95	-85	1,328	-6.40%
2023/08/25	0	0.00	51	35.33	35.35	-51	1,316	-3.88%
2023/08/24	7	35.37	14	35.28	35.25	-7	1,307	-0.54%
2023/08/23	24	35.11	80	35.07	35.45	-56	1,303	-4.29%
2023/08/22	7	35.58	8	35.41	35.30	-1	1,294	-0.08%
2023/08/21	26	35.88	6	35.95	35.95	20	1,282	1.56%
2023/08/18	14	36.95	24	36.75	36.50	-10	1,259	-0.79%
2023/08/17	11	37.09	21	36.50	37.15	-10	1,243	-0.80%
2023/08/16	0	0.00	63	36.10	36.25	-63	1,259	-5.00%
2023/08/15	8	35.97	132	35.99	36.00	-124	1,248	-9.93%	大賣/鉅額交易
2023/08/14	0	0.00	14	36.16	36.00	-14	1,230	-1.14%
2023/08/11	5	37.65	49	37.55	37.45	-44	1,194	-3.68%
2023/08/10	24	38.00	2	38.23	38.25	22	1,150	1.91%
2023/08/09	28	38.39	0	0.00	38.30	28	1,130	2.48%
2023/08/08	43	38.59	3	38.75	38.70	40	1,105	3.62%
2023/08/07	22	38.92	182	38.42	38.50	-160	1,078	-14.84%	大賣/鉅額交易
2023/08/04	119	38.51	56	38.51	38.50	63	1,049	6.00%	大買/
2023/08/02	270	38.77	0	0.00	38.85	270	1,018	26.51%	大買/鉅額交易
2023/08/01	74	38.59	34	38.57	38.55	40	961	4.16%
2023/07/31	196	38.42	13	38.73	38.75	183	924	19.79%	大買/鉅額交易
2023/07/28	121	38.20	12	38.35	37.85	109	885	12.31%	大買/鉅額交易
2023/07/27	114	37.69	0	0.00	37.70	114	855	13.33%	大買/鉅額交易
2023/07/26	51	37.52	0	0.00	37.60	51	846	6.03%
2023/07/25	122	37.70	15	37.62	37.55	107	835	12.81%	大買/鉅額交易
2023/07/24	118	37.46	5	37.44	37.35	113	811	13.92%	大買/鉅額交易
2023/07/20	0	0.00	8	35.08	35.40	-8	734	-1.09%
2023/07/19	0	0.00	13	34.82	34.70	-13	735	-1.77%
2023/07/18	5	35.26	0	0.00	34.90	5	742	0.67%
2023/07/17	0	0.00	12	35.40	35.45	-12	737	-1.63%
2023/07/14	10	36.34	1	36.25	36.25	9	728	1.24%
2023/07/13	9	36.54	8	36.50	36.45	1	725	0.14%
2023/07/12	16	37.35	0	0.00	36.75	16	719	2.22%
2023/07/11	120	37.39	1	37.35	37.35	119	715	16.64%	大買/鉅額交易
2023/07/10	50	36.76	8	36.68	36.85	42	695	6.04%
2023/07/07	0	0.00	16	36.21	36.25	-16	726	-2.20%
2023/07/06	3	36.62	12	36.48	36.35	-9	738	-1.22%
2023/07/05	6	36.98	3	36.90	36.90	3	734	0.41%
2023/07/04	40	36.93	5	36.95	36.95	35	732	4.78%
2023/07/03	124	36.99	0	0.00	36.90	124	730	16.98%	大買/鉅額交易
2023/06/30	14	36.55	0	0.00	36.40	14	717	1.95%
2023/06/29	15	36.65	0	0.00	36.45	15	720	2.08%
2023/06/28	40	36.85	2	36.75	36.75	38	719	5.28%
2023/06/27	0	0.00	15	36.50	36.60	-15	717	-2.09%
2023/06/26	0	0.00	1	36.60	36.60	-1	718	-0.14%
2023/06/21	4	36.04	0	0.00	36.15	4	713	0.56%
2023/06/16	3	36.32	3	36.22	36.20	0	734	0.00%
2023/06/15	5	36.40	0	0.00	36.30	5	763	0.65%
2023/06/14	5	36.68	0	0.00	36.65	5	788	0.63%
2023/06/13	11	36.75	0	0.00	36.75	11	794	1.38%
2023/06/12	22	36.93	0	0.00	36.75	22	793	2.77%
2023/06/09	25	37.16	0	0.00	37.05	25	793	3.15%
2023/06/08	2	36.98	0	0.00	36.75	2	779	0.26%
2023/06/07	14	36.80	0	0.00	37.15	14	781	1.79%
2023/06/06	8	36.28	0	0.00	36.25	8	744	1.08%
2023/06/05	0	0.00	28	36.37	36.15	-28	749	-3.74%
2023/05/30	0	0.00	4	34.80	34.90	-4	745	-0.54%
2023/05/29	0	0.00	1.4	34.85	34.75	-1.4	758	-0.19%
2023/05/25	0	0.00	14	35.19	35.10	-14	806	-1.74%
2023/05/24	1	35.30	0	0.00	35.45	1	813	0.12%
2023/05/23	7	35.69	3	35.72	35.85	4	808	0.49%
2023/05/22	105	36.14	0	0.00	35.85	105	798	13.15%	大買/鉅額交易
2023/05/18	0	0.00	7	34.15	34.10	-7	755	-0.93%
2023/05/17	0	0.00	9	34.15	34.25	-9	755	-1.19%
2023/05/16	0	0.00	60	33.80	33.85	-60	754	-7.95%
2023/05/15	2	33.30	0	0.00	33.50	2	756	0.26%
2023/05/12	2	33.65	8	33.60	33.50	-6	761	-0.79%
2023/05/11	2	33.65	8	33.60	33.60	-6	782	-0.77%
2023/05/09	2	34.15	0	0.00	34.15	2	786	0.25%
2023/05/08	8	34.00	77	34.02	34.10	-69	786	-8.77%
2023/05/05	2	34.28	10	34.24	34.20	-8	784	-1.02%
2023/05/04	2	34.20	1	34.15	34.20	1	786	0.13%
2023/05/03	0	0.00	6	34.23	34.25	-6	789	-0.76%
2023/04/28	0	0.00	5	34.32	34.40	-5	804	-0.62%
2023/04/27	1	34.20	4	34.25	34.25	-3	803	-0.37%
2023/04/26	18	34.22	0	0.00	34.40	18	808	2.23%
2023/04/24	4	34.50	20	34.49	34.55	-16	797	-2.01%
2023/04/21	1	34.20	0	0.00	34.15	1	796	0.13%
2023/04/20	7	34.85	0	0.00	34.55	7	781	0.90%
2023/04/19	3	35.20	62	35.22	35.20	-59	770	-7.66%
2023/04/18	0	0.00	9	35.51	35.25	-9	764	-1.18%
2023/04/17	0	0.00	9	35.96	35.85	-9	753	-1.19%
2023/04/14	9	35.90	6	35.85	35.90	3	747	0.40%
2023/04/13	6	35.95	0	0.00	36.00	6	738	0.81%
2023/04/12	17	35.91	2	36.08	36.05	15	724	2.07%
2023/04/11	15	35.10	0	0.00	35.10	15	691	2.17%
2023/04/10	0	0.00	12	35.33	35.20	-12	670	-1.79%
2023/04/07	1	35.30	0	0.00	35.30	1	665	0.15%
2023/04/06	0	0.00	14	35.40	35.30	-14	660	-2.12%
2023/03/31	0	0.00	16	35.28	35.50	-16	656	-2.44%
2023/03/30	0	0.00	11	35.18	35.10	-11	646	-1.70%
2023/03/29	6	35.12	3	35.13	35.15	3	641	0.47%
2023/03/28	0	0.00	28	35.32	35.20	-28	635	-4.40%
2023/03/27	2	35.63	4	35.64	35.60	-2	626	-0.32%
2023/03/23	4	35.33	0	0.00	35.30	4	606	0.66%
2023/03/22	1	35.50	1	35.00	35.50	0	604	0.00%
2023/03/21	0	0.00	23	35.22	35.25	-23	587	-3.91%
2023/03/20	0	0.00	55	35.40	35.50	-55	577	-9.53%
2023/03/17	8	34.45	51	34.96	35.00	-43	543	-7.91%
2023/03/16	0	0.00	8	33.75	33.80	-8	510	-1.57%
2023/03/15	4	34.09	28	34.16	34.10	-24	503	-4.77%
2023/03/13	3	33.70	1	34.15	34.20	2	505	0.40%
2023/03/10	11	34.20	8	34.08	34.00	3	494	0.61%
2023/03/09	1	34.95	0	0.00	34.80	1	482	0.21%
2023/03/08	1	34.65	56	34.79	35.15	-55	476	-11.55%
2023/03/07	1	34.90	40	35.02	35.00	-39	462	-8.44%
2023/03/06	32	34.08	0	0.00	34.35	32	433	7.39%
2023/03/03	4	33.40	4	33.40	33.30	0	417	0.00%
2023/03/01	0	0.00	1	33.30	33.25	-1	411	-0.24%
2023/02/24	87	32.83	24	33.48	33.50	63	395	15.94%
2023/02/23	20	32.58	18	32.44	32.40	2	359	0.56%
2023/02/17	11	31.41	0	0.00	31.45	11	315	3.49%
2023/02/16	2	31.40	0	0.00	31.50	2	316	0.63%
2023/02/14	43	31.07	0	0.00	31.20	43	313	13.72%
2023/02/13	0	0.00	41	31.31	31.30	-41	310	-13.21%
2023/02/10	1	31.70	186	31.45	31.65	-185	308	-60.02%	大賣/鉅額交易
2023/02/09	20	31.39	0	0.00	31.30	20	299	6.67%
2023/02/08	20	30.65	0	0.00	30.85	20	274	7.29%
2023/02/06	0	0.00	30	30.42	30.30	-30	260	-11.51%
2023/02/03	0	0.00	12	30.69	30.75	-12	257	-4.67%
2023/02/01	1	30.40	0	0.00	30.35	1	251	0.40%
2023/01/31	25	29.96	0	0.00	30.00	25	246	10.13%
2023/01/12	0	0.00	8	29.65	29.60	-8	268	-2.98%
2023/01/11	0	0.00	19	29.25	29.25	-19	270	-7.04%
2023/01/10	5	29.29	22	29.42	29.45	-17	271	-6.27%
2023/01/09	17	29.20	0	0.00	29.20	17	280	6.05%
2023/01/04	2	28.80	2	28.88	29.00	0	293	0.00%
2023/01/03	6	28.61	0	0.00	28.80	6	298	2.01%
2022/12/30	0	0.00	17	28.59	28.70	-17	301	-5.63%
2022/12/29	0	0.00	29	28.37	28.50	-29	306	-9.45%
2022/12/14	0	0.00	1	29.80	29.65	-1	374	-0.27%
2022/12/12	0	0.00	0.6	29.50	29.70	-0.6	372	-0.15%
2022/12/09	0	0.00	7	29.74	29.70	-7	370	-1.89%
2022/12/08	2	29.50	0	0.00	29.50	2	371	0.54%
2022/12/07	6	29.55	0	0.00	29.50	6	371	1.61%
2022/12/06	9	29.68	2	29.85	29.60	7	373	1.88%
2022/12/05	15	30.40	2	30.05	30.30	13	368	3.53%
2022/12/02	0	0.00	2	29.50	29.55	-2	353	-0.57%
2022/12/01	11	29.49	2	29.60	29.55	9	353	2.55%
2022/11/30	5	29.45	0	0.00	29.70	5	348	1.44%
2022/11/29	0	0.00	2	29.20	29.35	-2	344	-0.58%
2022/11/25	0	0.00	1	28.95	28.90	-1	342	-0.29%
2022/11/24	5	28.85	1	28.65	29.00	4	339	1.18%
2022/11/23	0	0.00	2	28.43	28.55	-2	334	-0.60%
2022/11/14	0	0.00	23	27.99	28.05	-23	342	-6.71%
2022/11/10	20	27.24	0	0.00	27.20	20	345	5.79%
2022/11/03	0	0.00	13	27.01	27.00	-13	342	-3.79%
2022/11/01	0	0.00	7	26.97	26.90	-7	342	-2.04%
2022/10/27	0	0.00	4	27.19	27.15	-4	345	-1.16%
2022/10/24	1	27.40	0	0.00	27.45	1	339	0.29%
2022/10/20	124	27.67	0	0.00	27.90	124	327	37.81%	大買/鉅額交易
2022/10/19	0	0.00	50	28.02	28.05	-50	300	-16.63%
2022/10/18	2	27.90	15	27.93	28.25	-13	296	-4.39%
2022/10/17	0	0.00	17	28.09	27.95	-17	291	-5.84%
2022/10/14	0	0.00	4	29.18	28.80	-4	279	-1.43%
2022/10/13	0	0.00	9	29.03	28.70	-9	278	-3.23%
2022/10/12	0	0.00	8	29.35	29.50	-8	276	-2.89%
2022/10/11	2	29.60	3	29.88	29.60	-1	274	-0.36%
2022/10/07	17	31.18	0	0.00	30.75	17	274	6.19%
2022/10/06	18	30.86	1	31.15	31.10	17	273	6.23%
2022/10/05	22	30.73	0	0.00	30.45	22	271	8.12%
2022/10/04	25	30.40	0	0.00	30.65	25	269	9.28%
2022/09/28	0	0.00	1	29.30	29.00	-1	278	-0.36%
2022/09/26	0	0.00	2	29.18	29.05	-2	259	-0.77%
2022/09/23	0	0.00	2	29.75	29.50	-2	247	-0.81%
2022/09/22	0	0.00	4	29.26	29.20	-4	229	-1.74%
2022/09/20	0	0.00	2	29.58	29.60	-2	226	-0.88%
2022/09/19	0	0.00	3	29.65	29.50	-3	228	-1.31%
2022/09/16	12	29.70	0	0.00	29.70	12	233	5.14%
2022/09/15	0	0.00	7	29.73	29.85	-7	238	-2.93%
2022/09/14	0	0.00	2	29.70	29.65	-2	239	-0.83%
2022/09/13	0	0.00	2	29.70	29.90	-2	241	-0.83%
2022/09/08	0	0.00	3	29.25	29.30	-3	247	-1.21%
2022/09/07	4	29.10	1	29.05	29.05	3	250	1.20%
2022/09/06	0	0.00	2	29.43	29.30	-2	251	-0.80%
2022/09/05	0	0.00	3	29.62	29.50	-3	251	-1.19%
2022/09/02	0	0.00	1	29.75	29.80	-1	254	-0.39%
2022/09/01	0	0.00	2	29.50	29.70	-2	256	-0.78%
2022/08/29	0	0.00	7	29.51	29.50	-7	262	-2.67%
2022/08/26	10	29.90	2	29.93	29.95	8	262	3.04%
2022/08/23	0	0.00	1	29.55	29.60	-1	264	-0.38%
2022/08/22	1	29.55	0	0.00	29.60	1	265	0.38%
2022/08/19	12	29.86	0	0.00	29.95	12	261	4.59%
2022/08/17	40	29.78	12	29.71	29.90	28	255	10.97%
2022/08/16	39	29.65	0	0.00	29.60	39	250	15.60%
2022/08/15	67	29.71	0	0.00	29.80	67	247	27.02%
2022/08/12	20	29.54	0	0.00	29.60	20	245	8.15%
2022/08/11	9	29.56	0	0.00	29.55	9	243	3.70%
2022/08/03	0	0.00	1	28.85	28.90	-1	254	-0.39%
2022/08/02	0	0.00	6	29.24	29.15	-6	256	-2.34%
2022/08/01	5	29.75	0	0.00	29.60	5	257	1.94%
2022/07/28	4	29.43	1	29.20	29.40	3	258	1.16%
2022/07/25	0	0.00	2	29.35	29.30	-2	268	-0.74%
2022/07/22	0	0.00	3	29.25	29.25	-3	269	-1.11%
2022/07/21	9	29.52	2	29.53	29.55	7	272	2.57%
2022/07/20	22	29.72	0	0.00	29.35	22	273	8.03%
2022/07/19	10	29.46	0	0.00	29.65	10	278	3.59%
2022/07/15	0	0.00	7	28.15	28.20	-7	270	-2.59%
2022/07/08	8	31.05	3	30.97	31.05	5	262	1.91%
2022/07/07	1	31.15	10	31.16	31.20	-9	253	-3.55%
2022/07/06	7	31.50	25	31.47	31.35	-18	253	-7.09%
2022/07/05	1	31.70	39	31.53	31.80	-38	251	-15.08%
2022/07/04	1	31.30	65	31.11	31.20	-64	251	-25.42%
2022/07/01	1	31.70	30	31.37	31.30	-29	254	-11.39%
2022/06/30	0	0.00	22	31.82	31.85	-22	254	-8.65%
2022/06/29	14	32.20	22	32.12	32.20	-8	267	-2.99%
2022/06/28	2	32.25	19	32.25	32.30	-17	275	-6.17%
2022/06/27	3	32.57	23	32.41	32.55	-20	280	-7.14%
2022/06/24	6	32.45	14	32.22	32.35	-8	282	-2.84%
2022/06/23	16	32.08	30	31.89	32.05	-14	284	-4.92%
2022/06/22	2	31.73	6	31.86	31.90	-4	280	-1.43%
2022/06/21	10	32.07	15	31.98	32.20	-5	284	-1.75%
2022/06/20	0	0.00	30	31.61	31.30	-30	285	-10.52%
2022/06/17	3	31.90	3	32.13	31.60	0	282	0.00%
2022/06/16	2	32.73	7	32.63	32.15	-5	276	-1.81%
2022/06/15	2	32.70	8	32.72	32.80	-6	280	-2.14%
2022/06/14	3	32.38	8	32.43	32.25	-5	281	-1.78%
2022/06/13	0	0.00	23	32.52	32.60	-23	284	-8.09%
2022/06/10	0	0.00	15	32.72	32.95	-15	284	-5.28%
2022/06/09	2	32.73	11	32.40	32.70	-9	283	-3.17%
2022/06/08	2	32.63	4	32.50	32.55	-2	284	-0.70%
2022/06/07	6	32.63	9	32.37	32.65	-3	285	-1.05%
2022/06/06	1	32.30	3	32.25	32.15	-2	283	-0.71%
2022/06/02	1	32.25	2	32.38	32.25	-1	292	-0.34%
2022/06/01	8	32.38	4	32.35	32.40	4	308	1.30%
2022/05/31	52	32.25	9	32.09	32.25	43	312	13.75%
2022/05/30	21	32.27	7	32.24	32.25	14	312	4.49%
2022/05/27	2	32.15	0	0.00	31.85	2	313	0.64%
2022/05/25	6	31.58	0	0.00	31.65	6	325	1.85%
2022/05/24	2	31.55	0	0.00	31.50	2	339	0.59%
2022/05/23	0	0.00	1	31.90	31.90	-1	342	-0.29%
2022/05/20	1	31.50	0	0.00	31.60	1	348	0.29%
2022/05/19	0	0.00	6	31.24	31.35	-6	354	-1.69%
2022/05/18	0	0.00	5	31.70	31.65	-5	359	-1.39%
2022/05/17	18	31.54	0	0.00	31.50	18	374	4.80%
2022/05/16	15	31.23	18	31.22	31.30	-3	394	-0.76%
2022/05/13	4	31.20	16	31.15	31.35	-12	399	-3.00%
2022/05/12	0	0.00	38	31.02	30.85	-38	408	-9.30%
2022/05/11	0	0.00	13	31.38	31.40	-13	425	-3.05%
2022/05/10	1	31.45	36	31.39	31.70	-35	436	-8.01%
2022/05/09	0	0.00	32	32.06	31.95	-32	455	-7.02%
2022/05/06	0	0.00	36	32.48	32.55	-36	483	-7.45%
2022/05/05	4	33.00	15	32.99	32.90	-11	491	-2.24%
2022/05/04	2	32.65	26	32.69	32.75	-24	493	-4.86%
2022/05/03	3	32.58	69	32.63	32.80	-66	502	-13.13%
2022/04/29	0	0.00	12	32.85	33.00	-12	510	-2.35%
2022/04/28	0	0.00	10	32.85	32.75	-10	526	-1.90%
2022/04/27	0	0.00	32	32.82	32.85	-32	529	-6.04%
2022/04/26	0	0.00	12	32.98	33.25	-12	532	-2.25%
2022/04/25	0	0.00	49	32.85	32.65	-49	535	-9.15%
2022/04/22	0	0.00	7	33.74	33.80	-7	533	-1.31%
2022/04/21	0	0.00	14	33.86	33.95	-14	536	-2.61%
2022/04/20	0	0.00	36	33.96	33.85	-36	544	-6.61%
2022/04/19	0	0.00	30	33.87	34.05	-30	550	-5.45%
2022/04/18	0	0.00	42	33.86	33.70	-42	564	-7.44%
2022/04/15	0	0.00	7	34.14	34.10	-7	585	-1.20%
2022/04/14	3	34.50	11	34.44	34.45	-8	597	-1.34%
2022/04/13	2	34.43	25	34.35	34.50	-23	605	-3.80%
2022/04/12	11	34.15	50	34.11	34.00	-39	603	-6.47%
2022/04/11	1	34.70	29	34.50	34.40	-28	598	-4.68%
2022/04/08	0	0.00	11	34.65	34.55	-11	597	-1.84%
2022/04/07	2	34.65	13	34.66	34.65	-11	601	-1.83%
2022/04/06	5	34.65	5	34.70	34.85	0	598	0.00%
2022/04/01	7	34.54	2	34.45	35.15	5	596	0.84%
2022/03/31	11	34.44	0	0.00	34.30	11	579	1.90%
2022/03/30	6	34.03	6	33.86	34.25	0	571	0.00%
2022/03/29	0	0.00	5	33.76	33.80	-5	567	-0.88%
2022/03/24	3	34.05	6	34.10	34.05	-3	557	-0.54%
2022/03/23	0	0.00	2	34.15	34.15	-2	554	-0.36%
2022/03/22	0	0.00	1	34.10	34.15	-1	553	-0.18%
2022/03/21	1	34.20	10	34.25	34.10	-9	554	-1.62%
2022/03/18	22	33.64	258	33.67	33.60	-236	554	-42.58%	大賣/鉅額交易
2022/03/17	12	34.43	13	34.47	34.45	-1	550	-0.18%
2022/03/16	3	33.50	3	33.83	33.70	0	548	0.00%
2022/03/15	1	33.85	13	33.88	33.85	-12	546	-2.20%
2022/03/14	2	34.30	1	34.25	34.25	1	546	0.18%
2022/03/10	0	0.00	1	34.35	34.55	-1	560	-0.18%
2022/03/09	9	34.28	6	34.22	34.15	3	560	0.54%
2022/03/08	12	34.05	10	33.92	33.85	2	556	0.36%
2022/03/07	34	34.50	10	34.56	34.35	24	550	4.36%
2022/03/04	17	35.44	4	35.59	35.50	13	541	2.40%
2022/03/03	11	35.85	0	0.00	35.85	11	536	2.05%
2022/03/02	24	36.03	2	35.98	36.00	22	542	4.05%
2022/03/01	13	36.13	2	35.90	36.00	11	541	2.03%
2022/02/25	27	35.87	0	0.00	35.80	27	537	5.02%
2022/02/24	27	35.34	2	35.35	35.05	25	528	4.73%
2022/02/23	10	36.10	0	0.00	36.10	10	516	1.93%
2022/02/22	3	35.90	13	35.97	36.00	-10	514	-1.94%
2022/02/21	18	36.58	0	0.00	36.65	18	512	3.51%
2022/02/18	21	36.13	7	36.03	36.15	14	506	2.76%
2022/02/17	2	36.20	35	36.32	36.40	-33	505	-6.53%
2022/02/16	23	36.02	7	35.85	36.70	16	493	3.25%
2022/02/15	13	35.32	2	35.15	35.20	11	478	2.30%
2022/02/14	18	35.41	4	35.53	35.30	14	472	2.96%
2022/02/11	130	36.03	0	0.00	36.25	130	468	27.77%	大買/鉅額交易
2022/02/10	130	35.73	2	35.65	35.65	128	452	28.32%	大買/鉅額交易
2022/02/09	55	35.22	0	0.00	35.40	55	445	12.33%
2022/02/08	109	34.66	0	0.00	34.65	109	424	25.65%	大買/鉅額交易
2022/02/07	41	33.58	0	0.00	33.85	41	397	10.31%
2022/01/26	0	0.00	1	33.30	33.25	-1	386	-0.26%
2022/01/25	0	0.00	22	32.87	32.85	-22	386	-5.69%
2022/01/24	7	33.36	1	33.50	33.50	6	377	1.59%
2022/01/21	13	33.45	0	0.00	33.30	13	365	3.56%
2022/01/20	1	33.40	0	0.00	33.80	1	351	0.28%
2022/01/18	8	33.55	0	0.00	33.55	8	345	2.32%
2022/01/17	0	0.00	1	33.35	33.50	-1	345	-0.29%
2022/01/14	0	0.00	4	33.23	33.25	-4	345	-1.16%
2022/01/12	8	33.21	0	0.00	33.25	8	341	2.35%
2022/01/11	0	0.00	6	33.58	33.05	-6	336	-1.78%
2022/01/10	5	34.01	0	0.00	34.30	5	320	1.56%
2022/01/07	4	33.06	1	33.10	32.90	3	297	1.01%
2022/01/06	2	32.70	0	0.00	33.50	2	289	0.69%
2022/01/04	0	0.00	3	32.68	32.70	-3	299	-1.00%
2022/01/03	0	0.00	1	32.75	32.70	-1	304	-0.33%
2021/12/30	9	32.97	0	0.00	33.05	9	307	2.93%
2021/12/29	2	32.85	0	0.00	32.80	2	309	0.65%
2021/12/28	2	32.53	0	0.00	32.60	2	315	0.63%
2021/12/24	4	32.56	0	0.00	32.60	4	340	1.17%
2021/12/23	4	32.38	0	0.00	32.60	4	349	1.15%
2021/12/22	1	32.35	0	0.00	32.45	1	362	0.28%
2021/12/21	3	32.37	0	0.00	32.55	3	369	0.81%
2021/12/20	0	0.00	17	32.22	32.35	-17	377	-4.50%
2021/12/17	4	32.40	0	0.00	31.85	4	386	1.04%
2021/12/16	6	32.09	0	0.00	32.10	6	393	1.52%
2021/12/15	0	0.00	40	32.07	32.05	-40	405	-9.87%
2021/12/13	15	32.73	0	0.00	32.75	15	432	3.47%
2021/12/10	6	32.73	0	0.00	32.50	6	446	1.34%
2021/12/09	2	32.93	0	0.00	32.80	2	456	0.44%
2021/12/08	23	33.03	0	0.00	32.95	23	462	4.97%
2021/12/07	23	32.86	0	0.00	33.00	23	467	4.92%
2021/12/06	2	32.05	3	32.00	32.05	-1	485	-0.21%
2021/12/03	2	32.23	1	32.20	32.20	1	495	0.20%
2021/12/02	1	32.45	0	0.00	32.30	1	503	0.20%
2021/12/01	7	32.51	0	0.00	32.50	7	528	1.32%
2021/11/30	10	32.16	3	31.93	32.10	7	587	1.19%
2021/11/29	7	31.47	21	31.40	31.55	-14	658	-2.13%
2021/11/26	6	31.73	16	31.69	31.70	-10	742	-1.35%
2021/11/25	9	32.06	0	0.00	31.90	9	746	1.20%
2021/11/24	12	32.15	5	31.97	32.05	7	748	0.94%
2021/11/23	0	0.00	6	31.83	31.75	-6	749	-0.80%
2021/11/22	7	31.95	1	31.95	31.85	6	752	0.80%
2021/11/19	0	0.00	1	32.30	32.35	-1	755	-0.13%
2021/11/17	0	0.00	5	32.16	32.20	-5	768	-0.65%
2021/11/16	0	0.00	4	31.86	32.05	-4	782	-0.51%
2021/11/15	1	32.10	3	32.05	32.00	-2	789	-0.25%
2021/11/12	3	32.55	6	32.30	32.15	-3	799	-0.38%
2021/11/11	8	33.13	1	32.95	32.90	7	795	0.88%
2021/11/10	12	33.17	0	0.00	33.15	12	809	1.48%
2021/11/09	2	32.80	2	32.65	32.85	0	806	0.00%
2021/11/08	1	32.75	8	32.74	32.65	-7	802	-0.87%
2021/11/05	5	32.49	4	32.44	32.40	1	813	0.12%
2021/11/04	3	32.40	5	32.28	32.30	-2	813	-0.25%
2021/11/03	3	32.15	12	32.12	32.15	-9	816	-1.10%
2021/11/02	2	32.18	6	31.96	31.90	-4	822	-0.49%
2021/11/01	4	32.20	0	0.00	32.25	4	828	0.48%
2021/10/29	2	31.95	1	32.00	32.00	1	851	0.12%
2021/10/28	2	32.13	1	32.15	32.15	1	852	0.12%
2021/10/27	0	0.00	1	32.20	32.20	-1	855	-0.12%
2021/10/26	3	32.52	0	0.00	32.45	3	869	0.35%
2021/10/25	10	32.59	4	32.60	32.50	6	869	0.69%
2021/10/22	32	32.31	7	32.26	32.45	25	876	2.85%
2021/10/21	26	32.20	4	32.30	32.30	22	876	2.51%
2021/10/20	17	32.02	3	31.93	31.85	14	869	1.61%
2021/10/19	19	31.96	0	0.00	32.00	19	871	2.18%
2021/10/15	7	31.91	0	0.00	31.85	7	875	0.80%
2021/10/14	8	31.59	0	0.00	31.60	8	874	0.91%
2021/10/13	0	0.00	4	31.40	31.20	-4	872	-0.46%
2021/10/12	0	0.00	6	31.76	32.00	-6	862	-0.70%
2021/10/08	0	0.00	4	31.14	31.15	-4	852	-0.47%
2021/10/07	7	31.02	0	0.00	31.00	7	851	0.82%
2021/10/06	1	30.85	80	30.50	30.40	-79	853	-9.25%
2021/10/05	0	0.00	51	30.53	30.70	-51	853	-5.98%
2021/10/04	5	30.86	29	30.76	30.95	-24	863	-2.78%
2021/10/01	0	0.00	101	31.15	31.05	-101	860	-11.74%	大賣/鉅額交易
2021/09/30	3	31.70	62	31.72	31.65	-59	843	-6.99%
2021/09/29	9	31.76	86	31.71	31.65	-77	840	-9.16%
2021/09/28	0	0.00	60	32.06	32.10	-60	831	-7.21%
2021/09/27	0	0.00	69	32.31	32.35	-69	828	-8.33%
2021/09/24	0	0.00	119	32.32	32.40	-119	832	-14.29%	大賣/鉅額交易
2021/09/23	0	0.00	92	32.08	32.00	-92	842	-10.92%
2021/09/22	0	0.00	65	32.15	32.05	-65	840	-7.73%
2021/09/17	170.7	33.36	598	32.98	32.80	-427.3	834	-51.17%	大買/大賣/鉅額交易
2021/09/16	1	33.25	55	33.22	33.25	-54	819	-6.59%
2021/09/15	3	33.48	69	33.57	33.45	-66	813	-8.11%
2021/09/14	8	34.14	0	0.00	34.10	8	801	1.00%
2021/09/10	10	34.72	14	34.68	34.85	-4	799	-0.50%
2021/09/09	21	35.56	12	34.98	35.00	9	800	1.12%
2021/09/08	3	34.70	12	34.59	34.25	-9	770	-1.17%
2021/09/07	13	34.59	2	34.65	34.70	11	762	1.44%
2021/09/06	23	35.18	9	34.79	34.60	14	758	1.85%
2021/09/03	222	36.42	39	36.39	35.55	183	737	24.82%	大買/鉅額交易
2021/09/02	210	36.33	22	36.14	35.40	188	674	27.86%	大買/鉅額交易
2021/09/01	246	35.05	23	34.23	35.85	223	598	37.27%	大買/鉅額交易
2021/08/31	31	32.52	26	32.36	32.90	5	513	0.97%
2021/08/30	4	31.95	27	31.95	32.00	-23	512	-4.49%
2021/08/27	0	0.00	57	31.37	31.40	-57	511	-11.14%
2021/08/26	0	0.00	53	31.35	31.35	-53	512	-10.34%
2021/08/25	2	31.50	29	31.49	31.65	-27	511	-5.28%
2021/08/24	5	31.05	29	31.08	31.15	-24	513	-4.67%
2021/08/23	0	0.00	110	31.28	31.20	-110	512	-21.44%	大賣/鉅額交易
2021/08/20	1	31.75	159	31.56	31.25	-158	506	-31.17%	大賣/鉅額交易
2021/08/19	9	31.85	29	31.95	32.35	-20	497	-4.02%
2021/08/18	4	32.30	17	32.09	32.40	-13	487	-2.66%
2021/08/17	1	32.70	28	32.45	32.40	-27	486	-5.55%
2021/08/16	2	32.60	27	32.64	32.40	-25	492	-5.08%
2021/08/13	10	32.90	2	32.83	32.75	8	482	1.66%
2021/08/12	2	32.85	0	0.00	32.85	2	487	0.41%
2021/08/11	41	33.00	3	33.80	32.75	38	493	7.70%
2021/08/10	8	33.78	12	33.85	33.75	-4	492	-0.81%
2021/08/09	9	33.68	11	33.63	33.50	-2	519	-0.39%
2021/08/06	15	34.55	22	34.26	34.15	-7	534	-1.31%
2021/08/05	0	0.00	17	34.51	34.55	-17	550	-3.09%
2021/08/04	54	34.56	8	34.13	34.60	46	583	7.89%
2021/08/03	0	0.00	30	33.17	33.20	-30	582	-5.15%
2021/08/02	7	33.39	5	33.28	33.40	2	595	0.34%
2021/07/30	26	33.31	5	32.87	33.20	21	604	3.47%
2021/07/29	4	32.04	6	32.06	32.10	-2	602	-0.33%
2021/07/28	30	31.79	29	31.94	32.00	1	623	0.16%
2021/07/27	4	32.43	30	32.39	32.30	-26	651	-3.99%
2021/07/26	9	32.56	21	32.51	32.50	-12	674	-1.78%
2021/07/23	10	32.38	24	32.41	32.35	-14	686	-2.04%
2021/07/22	0	0.00	51	32.15	32.20	-51	696	-7.32%
2021/07/21	0	0.00	82	32.12	31.90	-82	717	-11.42%
2021/07/20	0	0.00	79	32.16	32.25	-79	738	-10.70%
2021/07/19	1	32.45	48	32.40	32.55	-47	761	-6.17%
2021/07/16	0	0.00	36	32.37	32.50	-36	833	-4.32%
2021/07/15	0	0.00	4	32.55	32.60	-4	884	-0.45%
2021/07/14	0	0.00	50	32.26	32.35	-50	906	-5.52%
2021/07/13	0	0.00	43	32.73	32.65	-43	942	-4.56%
2021/07/12	1	32.70	17	32.49	33.10	-16	983	-1.63%
2021/07/09	2	33.20	66	33.44	33.20	-64	1,029	-6.21%
2021/07/08	1	33.95	2	33.80	33.90	-1	1,048	-0.10%
2021/07/07	0	0.00	8	33.90	33.95	-8	1,085	-0.74%
2021/07/06	2	34.08	1	34.30	34.05	1	1,116	0.09%
2021/07/05	0	0.00	18	33.96	33.85	-18	1,151	-1.56%
2021/07/02	29	34.08	3	33.73	33.50	26	1,180	2.20%
2021/07/01	0	0.00	11	34.24	34.10	-11	1,215	-0.91%
2021/06/30	4	34.30	21	34.21	34.05	-17	1,218	-1.40%
2021/06/29	0	0.00	12	33.75	33.65	-12	1,208	-0.99%
2021/06/28	0	0.00	12	33.21	33.80	-12	1,240	-0.97%
2021/06/25	7	33.30	9	33.13	32.90	-2	1,237	-0.16%
2021/06/24	0	0.00	20	32.81	33.00	-20	1,238	-1.61%
2021/06/23	2	32.18	8	32.16	32.30	-6	1,235	-0.49%
2021/06/22	0	0.00	12	32.34	32.15	-12	1,236	-0.97%
2021/06/21	0	0.00	17	32.23	32.10	-17	1,235	-1.38%
2021/06/18	4	32.65	23	32.51	32.65	-19	1,231	-1.54%
2021/06/17	0	0.00	4	32.68	32.60	-4	1,231	-0.32%
2021/06/16	0	0.00	7	32.69	32.65	-7	1,241	-0.56%
2021/06/15	1	32.80	33	32.80	32.80	-32	1,252	-2.55%
2021/06/11	1	33.10	2	33.08	32.95	-1	1,251	-0.08%
2021/06/09	0	0.00	17	32.79	32.85	-17	1,255	-1.35%
2021/06/08	2	32.88	0	0.00	32.85	2	1,257	0.16%
2021/06/07	0	0.00	26	32.79	32.85	-26	1,258	-2.07%
2021/06/04	0	0.00	30	33.52	33.50	-30	1,256	-2.39%
2021/06/03	0	0.00	18	33.71	33.70	-18	1,260	-1.43%
2021/06/02	11	34.03	3	33.77	33.65	8	1,261	0.63%
2021/06/01	6	33.66	2	33.40	33.65	4	1,263	0.32%
2021/05/31	2	33.18	7	33.08	33.15	-5	1,268	-0.39%
2021/05/28	22	33.09	16	32.91	32.90	6	1,268	0.47%
2021/05/27	3	32.75	69	32.80	32.75	-66	1,275	-5.17%
2021/05/26	0	0.00	54	32.91	33.10	-54	1,279	-4.22%
2021/05/25	0	0.00	49	33.04	33.00	-49	1,284	-3.81%
2021/05/24	0	0.00	36	32.77	33.05	-36	1,277	-2.82%
2021/05/21	1	32.30	35	32.03	32.30	-34	1,275	-2.67%
2021/05/20	1	31.55	9	31.65	31.55	-8	1,277	-0.63%
2021/05/19	3	32.10	33	31.97	32.15	-30	1,273	-2.36%
2021/05/18	0	0.00	44	31.86	32.35	-44	1,273	-3.45%
2021/05/17	0	0.00	112	30.56	30.05	-112	1,264	-8.86%	大賣/鉅額交易
2021/05/14	0	0.00	23	32.78	32.90	-23	1,237	-1.86%
2021/05/13	11	32.89	28	32.79	32.70	-17	1,216	-1.40%
2021/05/12	6	33.07	44	33.80	33.50	-38	1,218	-3.12%
2021/05/11	6	36.54	96	36.32	35.95	-90	1,179	-7.63%
2021/05/10	19	37.86	6	37.47	37.90	13	1,156	1.12%
2021/05/07	17	37.30	8	36.78	37.20	9	1,146	0.79%
2021/05/06	7	37.55	14	36.66	37.05	-7	1,139	-0.61%
2021/05/05	19	37.28	0	0.00	37.25	19	1,126	1.69%
2021/05/04	37	36.68	22	36.11	36.05	15	1,108	1.35%
2021/05/03	137	37.56	0	0.00	37.00	137	1,072	12.77%	大買/鉅額交易
2021/04/29	77	38.42	0	0.00	38.50	77	1,048	7.35%
2021/04/28	39	38.48	2	38.65	38.65	37	1,039	3.56%
2021/04/27	62	38.40	0	0.00	38.55	62	1,053	5.88%
2021/04/26	21	38.36	0	0.00	38.00	21	1,033	2.03%
2021/04/23	54	38.33	21	38.32	38.35	33	1,010	3.26%
2021/04/22	128	38.57	8	37.70	38.10	120	991	12.11%	大買/鉅額交易
2021/04/21	167	38.54	1	38.90	38.80	166	925	17.93%	大買/鉅額交易
2021/04/20	101	37.63	1	37.45	37.70	100	880	11.35%	大買/
2021/04/19	136	37.53	0	0.00	37.60	136	864	15.73%	大買/鉅額交易
2021/04/16	29	36.87	41	36.52	36.85	-12	828	-1.45%
2021/04/15	228	35.64	0	0.00	36.40	228	785	29.02%	大買/鉅額交易
2021/04/14	87	34.77	1	35.20	34.85	86	740	11.61%
2021/04/13	380	35.03	2	34.63	35.10	378	711	53.10%	大買/鉅額交易
2021/04/12	28	34.84	0	0.00	34.85	28	681	4.11%
2021/04/09	35	34.49	1	34.40	34.35	34	655	5.18%
2021/04/08	6	33.95	0	0.00	34.15	6	617	0.97%
2021/04/07	147	32.82	0	0.00	33.50	147	588	24.98%	大買/鉅額交易
2021/04/06	53	32.49	0	0.00	32.45	53	553	9.58%
2021/04/01	67	32.36	1	32.25	32.35	66	540	12.22%
2021/03/31	116	32.37	0	0.00	32.40	116	534	21.69%	大買/鉅額交易
2021/03/30	3	31.63	1	31.50	31.65	2	495	0.40%
2021/03/29	1	31.70	0	0.00	31.65	1	494	0.20%
2021/03/26	2	31.70	5	31.58	31.65	-3	497	-0.60%
2021/03/25	0	0.00	16	31.65	31.65	-16	501	-3.19%
2021/03/24	16	31.34	4	31.28	31.30	12	501	2.39%
2021/03/23	1	31.35	16	31.38	31.25	-15	497	-3.01%
2021/03/22	1	31.60	5	31.28	31.60	-4	496	-0.81%
2021/03/19	38	31.74	75	31.62	31.75	-37	498	-7.42%
2021/03/18	6	31.95	8	32.01	31.95	-2	495	-0.40%
2021/03/17	0	0.00	6	31.86	31.95	-6	494	-1.21%
2021/03/16	7	31.91	2	31.93	31.95	5	507	0.99%
2021/03/15	1	31.80	0	0.00	31.85	1	516	0.19%
2021/03/12	25	31.85	8	31.86	31.85	17	563	3.02%
2021/03/11	17	31.89	7	31.86	31.75	10	570	1.75%
2021/03/10	6	31.83	3	31.83	31.75	3	576	0.52%
2021/03/09	6	31.88	0	0.00	31.90	6	577	1.04%
2021/03/08	0	0.00	17	31.83	31.80	-17	585	-2.90%
2021/03/05	4	31.90	4	32.00	31.90	0	600	0.00%
2021/03/04	10	32.04	93	32.04	32.10	-83	637	-13.02%
2021/03/03	1	32.00	5	31.99	32.00	-4	645	-0.62%
2021/03/02	0	0.00	9	31.90	31.80	-9	649	-1.39%
2021/02/26	1	32.10	22	31.77	32.05	-21	658	-3.19%
2021/02/25	10	32.01	0	0.00	32.05	10	662	1.51%
2021/02/24	7	32.10	31	32.06	31.80	-24	668	-3.59%
2021/02/23	28	32.18	0	0.00	32.20	28	687	4.07%
2021/02/22	1	31.90	2	31.75	31.75	-1	682	-0.15%
2021/02/19	0	0.00	12	31.61	31.75	-12	680	-1.76%
2021/02/18	1	31.20	74	31.71	31.75	-73	686	-10.63%
2021/02/17	13	31.07	1	30.65	31.05	12	686	1.75%
2021/02/05	0	0.00	4	30.50	30.40	-4	691	-0.58%
2021/02/04	2	30.68	4	30.43	30.55	-2	700	-0.29%
2021/02/03	1	30.35	1	30.75	30.45	0	732	0.00%
2021/02/02	0	0.00	4	30.10	30.45	-4	726	-0.55%
2021/02/01	1	29.90	4	29.85	29.80	-3	736	-0.41%
2021/01/29	0	0.00	32	29.94	29.80	-32	752	-4.25%
2021/01/28	0	0.00	26	30.39	30.00	-26	752	-3.45%
2021/01/27	0	0.00	3	30.65	30.60	-3	769	-0.39%
2021/01/26	5	30.66	5	30.44	30.30	0	776	0.00%
2021/01/25	45	30.57	0	0.00	30.80	45	793	5.67%
2021/01/22	1	29.95	1	30.05	30.15	0	807	0.00%
2021/01/21	0	0.00	4	29.91	29.95	-4	814	-0.49%
2021/01/20	9	30.05	13	30.28	30.05	-4	878	-0.46%
2021/01/19	3	31.15	2	31.20	31.05	1	869	0.12%
2021/01/18	20	31.19	80	31.18	31.10	-60	883	-6.79%
2021/01/15	8	31.49	0	0.00	31.25	8	947	0.84%
2021/01/14	15	31.89	0	0.00	31.85	15	980	1.53%
2021/01/13	2	32.05	0	0.00	32.20	2	999	0.20%
2021/01/12	1	32.05	0	0.00	31.70	1	1,036	0.10%
2021/01/08	10	32.00	0	0.00	31.90	10	1,093	0.91%
2021/01/07	2	31.95	0	0.00	32.40	2	1,095	0.18%
2021/01/06	1	31.60	0	0.00	31.55	1	1,111	0.09%
2021/01/05	0	0.00	4	32.50	32.40	-4	1,134	-0.35%
2021/01/04	13	32.02	5	32.15	32.30	8	1,147	0.70%
2020/12/31	5	31.94	0	0.00	31.80	5	1,149	0.43%
2020/12/30	0	0.00	2	31.88	32.00	-2	1,173	-0.17%
2020/12/29	0	0.00	2	31.68	31.75	-2	1,176	-0.17%
2020/12/28	8	31.54	0	0.00	31.70	8	1,176	0.68%
2020/12/25	2	31.38	0	0.00	31.50	2	1,182	0.17%
2020/12/24	0	0.00	4	31.35	31.25	-4	1,197	-0.33%
2020/12/23	1	31.35	0	0.00	31.15	1	1,207	0.08%
2020/12/22	8	31.78	0	0.00	31.10	8	1,220	0.66%
2020/12/18	17	31.42	0	0.00	31.30	17	1,259	1.35%
2020/12/16	9	31.69	1	31.65	31.75	8	1,336	0.60%
2020/12/15	1	31.00	3	31.17	31.10	-2	1,369	-0.15%
2020/12/14	11	32.17	55	31.94	31.85	-44	1,433	-3.07%
2020/12/11	0	0.00	4	31.70	31.60	-4	1,438	-0.28%
2020/12/10	2	32.00	94	31.99	32.25	-92	1,428	-6.44%
2020/12/09	9	31.33	0	0.00	31.55	9	1,424	0.63%
2020/12/08	13	32.15	3	31.93	31.95	10	1,423	0.70%
2020/12/07	10	33.41	0	0.00	33.55	10	1,380	0.72%
2020/12/04	1	33.30	0	0.00	33.40	1	1,387	0.07%
2020/12/03	0	0.00	16	33.62	33.45	-16	1,410	-1.13%
2020/12/01	4	34.35	1	34.00	34.45	3	1,487	0.20%
2020/11/30	1	34.25	102	34.43	34.75	-101	1,503	-6.72%	大賣/鉅額交易
2020/11/27	6	33.37	4	33.94	34.40	2	1,466	0.14%
2020/11/26	15	33.40	11	33.23	33.30	4	1,445	0.28%
2020/11/25	14	33.14	13	33.24	33.55	1	1,438	0.07%
2020/11/24	0	0.00	27	32.60	32.50	-27	1,422	-1.90%
2020/11/23	24	33.00	16	32.95	33.05	8	1,410	0.57%
2020/11/20	13	33.24	4	33.14	33.05	9	1,399	0.64%
2020/11/19	3	33.87	1	33.75	33.85	2	1,378	0.15%
2020/11/18	21	33.96	3	33.88	33.90	18	1,377	1.31%
2020/11/17	11	33.85	0	0.00	33.90	11	1,376	0.80%
2020/11/16	5	33.88	4	33.99	33.75	1	1,371	0.07%
2020/11/13	30	33.77	2	33.55	33.90	28	1,364	2.05%
2020/11/12	46	33.94	13	34.02	33.85	33	1,353	2.44%
2020/11/11	23	34.56	1	34.60	34.55	22	1,347	1.63%
2020/11/10	16	33.52	11	33.38	33.75	5	1,319	0.38%
2020/11/09	18	33.02	5	33.03	33.20	13	1,302	1.00%
2020/11/06	0	0.00	2	32.45	32.20	-2	1,291	-0.15%
2020/11/05	0	0.00	5	32.73	32.70	-5	1,276	-0.39%
2020/11/04	0	0.00	16	32.75	32.65	-16	1,292	-1.24%
2020/11/03	1	33.40	0	0.00	33.15	1	1,270	0.08%
2020/11/02	4	32.74	0	0.00	32.50	4	1,263	0.32%
2020/10/30	1	33.85	2	33.75	33.25	-1	1,243	-0.08%
2020/10/29	2	33.85	20	33.82	33.80	-18	1,227	-1.47%
2020/10/28	2	35.08	25	34.74	34.35	-23	1,219	-1.89%
2020/10/27	90	34.02	23	33.99	34.10	67	1,152	5.81%
2020/10/26	0	0.00	1	34.30	34.30	-1	1,136	-0.09%
2020/10/23	93	34.37	3	34.40	34.30	90	1,118	8.04%
2020/10/22	8	33.10	4	33.33	33.10	4	1,053	0.38%
2020/10/21	0	0.00	15	33.60	34.00	-15	1,015	-1.48%
2020/10/20	0	0.00	5	33.50	34.30	-5	990	-0.50%
2020/10/19	21	33.31	4	33.53	33.80	17	946	1.80%
2020/10/16	5	32.90	4	33.05	32.70	1	896	0.11%
2020/10/15	0	0.00	13	32.75	32.85	-13	884	-1.47%
2020/10/14	6	32.91	2	32.95	32.85	4	878	0.46%
2020/10/13	1	32.65	16	32.47	33.00	-15	855	-1.75%
2020/10/12	14	32.35	0	0.00	32.00	14	824	1.70%
2020/10/08	4	32.56	1	32.55	32.70	3	803	0.37%
2020/10/07	1	32.15	95	32.39	32.70	-94	797	-11.79%
2020/10/06	26	31.96	14	31.94	32.00	12	778	1.54%
2020/10/05	0	0.00	3	31.75	31.75	-3	775	-0.39%
2020/09/30	3	31.92	7	32.01	31.80	-4	778	-0.51%
2020/09/29	0	0.00	8	32.14	31.65	-8	780	-1.03%
2020/09/28	0	0.00	16	31.32	31.40	-16	771	-2.07%
2020/09/25	5	30.69	9	30.47	30.20	-4	770	-0.52%
2020/09/24	46	31.02	5	31.00	30.55	41	761	5.39%
2020/09/23	0	0.00	3	32.32	32.00	-3	732	-0.41%
2020/09/21	17	33.55	133	33.48	32.90	-116	679	-17.07%	大賣/鉅額交易
2020/09/18	40	32.59	0	0.00	32.65	40	631	6.33%
2020/09/17	65	31.69	0	0.00	31.50	65	598	10.86%
2020/09/16	25	30.40	0	0.00	30.40	25	528	4.73%
2020/09/15	14	29.81	0	0.00	29.90	14	525	2.66%
2020/09/14	33	29.70	0	0.00	29.65	33	534	6.17%
2020/09/11	18	30.08	1	30.90	30.00	17	529	3.21%
2020/09/10	0	0.00	5	30.30	30.30	-5	515	-0.97%
2020/09/09	38	30.47	0	0.00	30.55	38	509	7.46%
2020/09/08	0	0.00	3	30.85	30.05	-3	497	-0.60%
2020/09/07	2	30.10	38	30.78	30.00	-36	472	-7.63%
2020/09/04	23	29.02	6	28.97	29.10	17	428	3.97%
2020/09/03	27	27.81	2	28.70	28.40	25	397	6.29%
2020/09/01	6	26.85	4	26.71	26.80	2	368	0.54%
2020/08/31	3	26.80	0	0.00	26.80	3	381	0.79%
2020/08/27	0	0.00	2	26.75	26.70	-2	401	-0.50%
2020/08/25	2	26.80	0	0.00	26.70	2	407	0.49%
2020/08/21	0	0.00	2	26.98	26.85	-2	414	-0.48%
2020/08/20	0	0.00	18	26.53	26.40	-18	417	-4.31%
2020/08/18	6	27.20	1	27.20	27.35	5	426	1.17%
2020/08/17	5	27.36	0	0.00	27.50	5	436	1.15%
2020/08/14	0	0.00	2	26.98	27.00	-2	440	-0.45%
2020/08/13	0	0.00	1	26.70	26.75	-1	441	-0.23%
2020/08/12	0	0.00	1	26.65	26.80	-1	451	-0.22%
2020/08/11	8	27.99	0	0.00	27.55	8	462	1.73%
2020/08/10	10	27.95	0	0.00	28.00	10	473	2.11%
2020/08/07	0	0.00	3	27.40	27.35	-3	469	-0.64%
2020/08/06	1	27.55	0	0.00	27.65	1	496	0.20%
2020/08/03	1	26.65	0	0.00	26.80	1	509	0.20%
2020/07/30	13	26.97	0	0.00	26.80	13	510	2.55%
2020/07/29	15	27.02	0	0.00	26.90	15	512	2.93%
2020/07/28	27	26.71	3	26.68	26.50	24	520	4.61%
2020/07/27	11	26.87	0	0.00	26.80	11	525	2.09%
2020/07/24	67	27.09	0	0.00	27.05	67	530	12.63%
2020/07/23	6	27.48	0	0.00	27.30	6	531	1.13%
2020/07/22	1	27.50	0	0.00	27.45	1	534	0.19%
2020/07/21	40	27.14	0	0.00	27.10	40	535	7.48%
2020/07/08	0	0.00	2	28.00	28.10	-2	537	-0.37%
2020/07/06	2	28.40	0	0.00	28.05	2	523	0.38%
2020/07/01	0	0.00	1	27.85	27.50	-1	521	-0.19%
2020/06/22	0	0.00	3	28.65	28.95	-3	520	-0.58%
2020/06/19	0	0.00	2	28.68	29.00	-2	515	-0.39%
2020/06/18	0	0.00	1	27.70	28.20	-1	505	-0.20%
2020/06/17	0	0.00	1	27.75	27.80	-1	501	-0.20%
2020/06/16	1	27.70	0	0.00	27.70	1	510	0.20%
2020/06/12	11	26.87	5	26.85	26.90	6	532	1.13%
2020/06/10	0	0.00	9	28.90	28.90	-9	514	-1.75%
2020/06/09	0	0.00	1	28.65	28.90	-1	531	-0.19%
2020/06/08	0	0.00	1	28.65	28.60	-1	538	-0.19%
2020/06/05	1	28.80	0	0.00	28.85	1	535	0.19%
2020/06/01	0	0.00	6	27.75	27.90	-6	500	-1.20%
2020/05/29	0	0.00	6	27.54	27.85	-6	499	-1.20%
2020/05/28	0	0.00	9	27.83	27.80	-9	496	-1.81%
2020/05/27	17	27.81	10	27.82	28.10	7	492	1.42%
2020/05/26	0	0.00	5	27.95	28.05	-5	491	-1.02%
2020/05/25	0	0.00	3	27.65	27.95	-3	484	-0.62%
2020/05/22	0	0.00	9	27.80	27.85	-9	478	-1.88%
2020/05/20	1	28.25	0	0.00	28.25	1	462	0.22%
2020/05/18	0	0.00	3	28.30	28.15	-3	452	-0.66%
2020/05/15	0	0.00	9	27.39	27.70	-9	440	-2.04%
2020/05/14	0	0.00	9	26.97	27.15	-9	428	-2.10%
2020/05/13	7	26.81	330	26.74	27.20	-323	413	-78.14%	大賣/鉅額交易
2020/05/12	6	25.19	44	25.41	25.50	-38	387	-9.80%
2020/05/11	25	24.62	0	0.00	24.90	25	375	6.66%
2020/05/08	8	24.68	3	24.45	24.40	5	373	1.34%
2020/05/07	0	0.00	6	24.40	24.50	-6	373	-1.61%
2020/05/06	0	0.00	3	24.32	24.30	-3	378	-0.79%
2020/05/05	0	0.00	3	24.58	24.60	-3	377	-0.79%
2020/04/30	0	0.00	54	25.38	25.30	-54	370	-14.58%
2020/04/28	2	24.45	1	24.50	24.25	1	368	0.27%
2020/04/21	3	23.42	5	23.58	23.30	-2	371	-0.54%
2020/04/20	5	24.73	0	0.00	24.60	5	366	1.36%
2020/04/17	23	24.98	1	24.85	24.70	22	367	5.98%
2020/04/16	0	0.00	13	24.85	24.80	-13	366	-3.54%
2020/04/15	0	0.00	1	25.40	25.40	-1	362	-0.28%
2020/04/14	0	0.00	5	24.12	24.25	-5	359	-1.39%
2020/04/13	0	0.00	2	23.90	24.00	-2	357	-0.56%
2020/04/10	0	0.00	11	24.13	24.10	-11	354	-3.10%
2020/04/09	0	0.00	26	23.88	23.85	-26	354	-7.33%
2020/04/06	0	0.00	2	22.00	22.00	-2	339	-0.59%
2020/03/27	0	0.00	9	23.53	23.10	-9	331	-2.72%
2020/03/26	4	22.76	3	23.13	23.15	1	330	0.30%
2020/03/25	11	23.18	1	23.25	22.90	10	327	3.05%
2020/03/24	2	22.60	2	23.15	22.50	0	321	0.00%
2020/03/23	2	22.05	4	21.86	22.25	-2	318	-0.63%
2020/03/20	29	22.50	0	0.00	22.75	29	318	9.10%
2020/03/19	2	22.18	1	21.85	20.70	1	310	0.32%
2020/03/18	19	23.44	7	23.52	23.00	12	293	4.09%
2020/03/17	4	23.71	4	23.65	23.45	0	288	0.00%
2020/03/16	3	24.33	0	0.00	24.30	3	284	1.05%
2020/03/13	1	25.05	0	0.00	24.20	1	278	0.36%
2020/03/12	9	27.40	21	27.40	26.50	-12	258	-4.64%
2020/03/11	3	28.05	0	0.00	27.85	3	246	1.22%
2020/03/10	13	27.59	0	0.00	27.85	13	247	5.24%
2020/03/09	0	0.00	20	28.40	28.00	-20	244	-8.18%
2020/03/06	1	29.05	0	0.00	28.95	1	237	0.42%
2020/03/05	1	29.25	4	29.25	29.20	-3	236	-1.27%
2020/03/04	11	28.97	0	0.00	29.30	11	235	4.67%
2020/03/03	15	28.79	0	0.00	28.90	15	230	6.50%
2020/03/02	3	28.60	0	0.00	28.60	3	229	1.30%
2020/02/27	2	28.83	0	0.00	29.00	2	230	0.87%
2020/02/26	1	28.70	1	28.95	28.90	0	224	0.00%
2020/02/25	1	28.90	0	0.00	28.90	1	224	0.45%
2020/02/24	1	28.80	4	28.75	28.75	-3	225	-1.33%
2020/02/19	13	29.05	0	0.00	29.15	13	220	5.90%
2020/02/17	0	0.00	1	28.85	28.90	-1	228	-0.44%
2020/02/14	0	0.00	1	28.85	28.85	-1	227	-0.44%
2020/02/13	1	29.00	0	0.00	28.85	1	225	0.44%
2020/02/12	1	29.00	0	0.00	28.90	1	224	0.44%
2020/02/11	4	28.90	0	0.00	28.90	4	227	1.76%
2020/02/10	3	28.90	0	0.00	28.80	3	227	1.32%
2020/02/07	6	29.48	0	0.00	29.20	6	228	2.62%
2020/02/06	5	29.69	0	0.00	29.70	5	236	2.12%
2020/02/05	7	29.64	0	0.00	29.55	7	238	2.94%
2020/02/04	1	29.85	0	0.00	29.70	1	235	0.43%
2020/02/03	0	0.00	8	29.34	29.60	-8	237	-3.36%
2020/01/31	5	29.96	0	0.00	30.15	5	229	2.18%
2020/01/30	0	0.00	1	29.80	29.80	-1	227	-0.44%
2020/01/20	2	30.83	0	0.00	30.90	2	221	0.90%
2020/01/17	1	30.35	3	30.60	30.60	-2	220	-0.91%
2020/01/07	0	0.00	2	30.65	30.50	-2	229	-0.87%
2020/01/06	0	0.00	4	30.70	30.60	-4	235	-1.70%
2020/01/03	0	0.00	6	31.07	30.95	-6	236	-2.54%
2020/01/02	10	31.20	1	31.25	31.30	9	235	3.82%
2019/12/31	4	31.28	0	0.00	31.35	4	233	1.71%
2019/12/27	3	31.00	3	31.20	31.25	0	235	0.00%
2019/12/26	0	0.00	1	31.20	31.25	-1	233	-0.43%
2019/12/25	0	0.00	1	31.10	31.35	-1	237	-0.42%
2019/12/24	2	31.28	1	31.30	31.35	1	246	0.41%
2019/12/23	0	0.00	1	31.00	31.35	-1	251	-0.40%
2019/12/20	1	31.05	4	30.90	30.70	-3	252	-1.19%
2019/12/19	4	31.03	2	31.03	31.10	2	252	0.79%
2019/12/18	6	31.00	1	31.05	30.95	5	260	1.92%
2019/12/17	0	0.00	5	31.12	30.95	-5	259	-1.93%
2019/12/16	8	30.98	4	31.10	31.00	4	260	1.54%
2019/12/13	0	0.00	1	30.85	30.90	-1	260	-0.38%
2019/12/11	2	30.85	0	0.00	30.85	2	259	0.77%
2019/12/10	0	0.00	1	30.75	30.75	-1	258	-0.39%
2019/12/09	0	0.00	1	30.80	30.80	-1	259	-0.39%
2019/12/06	0	0.00	1	30.90	30.80	-1	260	-0.38%
2019/12/05	0	0.00	2	30.85	30.80	-2	261	-0.76%
2019/12/04	21	31.06	0	0.00	31.10	21	262	8.01%
2019/12/03	0	0.00	2	31.05	30.95	-2	264	-0.76%
2019/12/02	1	31.20	0	0.00	31.15	1	270	0.37%
2019/11/29	0	0.00	3	31.12	31.05	-3	275	-1.09%
2019/11/26	0	0.00	16	31.65	31.70	-16	285	-5.61%
2019/11/25	0	0.00	2	30.95	30.90	-2	286	-0.70%
2019/11/22	0	0.00	3	31.18	31.00	-3	289	-1.04%
2019/11/21	0	0.00	3	31.13	31.30	-3	291	-1.03%
2019/11/20	0	0.00	2	30.85	31.15	-2	291	-0.69%
2019/11/18	0	0.00	2	30.68	30.70	-2	297	-0.67%
2019/11/15	0	0.00	6	30.63	30.65	-6	302	-1.98%
2019/11/14	0	0.00	7	31.07	31.10	-7	307	-2.27%
2019/11/12	0	0.00	4	31.39	31.35	-4	309	-1.29%
2019/11/11	2	31.30	3	31.78	31.45	-1	310	-0.32%
2019/11/08	0	0.00	3	32.07	32.00	-3	310	-0.97%
2019/11/07	0	0.00	4	32.14	32.10	-4	310	-1.29%
2019/11/06	0	0.00	13	32.08	32.00	-13	310	-4.19%
2019/11/05	1	32.40	0	0.00	32.55	1	307	0.33%
2019/11/04	2	31.45	0	0.00	31.50	2	302	0.66%
2019/10/31	0	0.00	1	31.40	31.50	-1	308	-0.32%
2019/10/30	0	0.00	4	31.28	31.40	-4	312	-1.28%
2019/10/29	0	0.00	8	31.25	31.15	-8	313	-2.55%
2019/10/28	0	0.00	3	31.12	31.15	-3	321	-0.93%
2019/10/24	0	0.00	4	31.05	31.10	-4	326	-1.23%
2019/10/22	2	31.33	19	31.11	31.10	-17	330	-5.14%
2019/10/21	0	0.00	3	31.33	31.35	-3	338	-0.89%
2019/10/18	0	0.00	68	30.91	30.90	-68	339	-20.02%
2019/10/17	0	0.00	7	31.31	31.60	-7	335	-2.09%
2019/10/16	3	31.00	5	30.99	31.10	-2	332	-0.60%
2019/10/15	12	31.00	1	30.95	31.05	11	341	3.22%
2019/10/14	61	31.07	12	31.05	31.00	49	368	13.30%
2019/10/09	0	0.00	3	30.55	30.55	-3	400	-0.75%
2019/10/04	0	0.00	5	30.34	30.40	-5	444	-1.13%
2019/10/03	3	30.35	9	30.29	30.30	-6	445	-1.35%
2019/10/02	0	0.00	2	30.38	30.45	-2	451	-0.44%
2019/10/01	2	30.25	2	30.48	30.50	0	453	0.00%
2019/09/27	3	30.65	15	30.47	30.45	-12	452	-2.65%
2019/09/26	0	0.00	9	31.26	31.25	-9	451	-2.00%
2019/09/25	0	0.00	7	31.50	31.50	-7	456	-1.53%
2019/09/24	0	0.00	12	31.62	31.50	-12	457	-2.62%
2019/09/23	7	31.64	24	31.61	31.75	-17	464	-3.66%
2019/09/20	24	31.01	0	0.00	31.10	24	461	5.20%
2019/09/19	0	0.00	14	30.94	30.80	-14	463	-3.02%
2019/09/18	1	30.90	1	31.15	30.95	0	465	0.00%
2019/09/17	0	0.00	28	30.63	30.70	-28	472	-5.92%
2019/09/16	0	0.00	62	30.95	30.90	-62	479	-12.94%
2019/09/12	5	30.66	42	30.68	30.75	-37	479	-7.72%
2019/09/11	0	0.00	3	30.47	30.45	-3	484	-0.62%
2019/09/10	0	0.00	3	30.58	30.70	-3	485	-0.62%
2019/09/09	7	30.46	0	0.00	30.50	7	485	1.44%
2019/09/06	0	0.00	2	30.40	30.35	-2	486	-0.41%
2019/09/05	6	30.57	4	30.55	30.45	2	483	0.41%
2019/09/04	8	30.48	13	30.51	30.45	-5	481	-1.04%
2019/09/03	5	30.60	1	31.05	30.90	4	476	0.84%
2019/09/02	9	30.51	2	30.75	30.90	7	475	1.47%
2019/08/30	6	30.20	0	0.00	30.30	6	473	1.27%
2019/08/29	10	30.14	0	0.00	30.05	10	472	2.12%
2019/08/28	15	30.21	0	0.00	30.05	15	470	3.19%
2019/08/27	0	0.00	2	30.30	30.20	-2	469	-0.43%
2019/08/23	6	30.90	3	31.05	30.70	3	468	0.64%
2019/08/22	33	30.98	8	30.93	30.90	25	467	5.34%
2019/08/21	5	30.94	3	30.98	30.95	2	472	0.42%
2019/08/20	21	30.75	3	30.95	31.30	18	472	3.81%
2019/08/19	20	31.04	35	31.80	30.75	-15	468	-3.20%
2019/08/16	27	32.26	0	0.00	32.15	27	453	5.96%
2019/08/15	6	32.02	4	32.34	32.05	2	454	0.44%
2019/08/14	23	32.57	0	0.00	32.50	23	464	4.95%
2019/08/13	20	32.48	3.6	32.47	32.40	16.4	476	3.45%
2019/08/12	47	32.81	4	32.76	32.80	43	483	8.88%
2019/08/08	59	32.78	1	33.10	33.10	58	501	11.56%
2019/08/07	18	32.59	1	32.50	32.50	17	507	3.35%
2019/08/06	19	32.34	8	32.36	32.45	11	516	2.13%
2019/08/05	0	0.00	1	32.50	32.50	-1	522	-0.19%
2019/08/02	2	31.95	3	32.15	31.90	-1	528	-0.19%
2019/08/01	0	0.00	7	32.14	32.05	-7	532	-1.31%
2019/07/31	0	0.00	11	32.57	32.50	-11	529	-2.08%
2019/07/29	0	0.00	8	32.79	32.70	-8	538	-1.48%
2019/07/26	0	0.00	1	32.90	32.90	-1	539	-0.19%
2019/07/25	16	33.00	7	32.92	33.05	9	543	1.66%
2019/07/24	0	0.00	2	33.15	33.05	-2	545	-0.37%
2019/07/23	2	33.10	8	33.08	33.25	-6	551	-1.09%
2019/07/22	6	33.18	3	33.20	33.20	3	553	0.54%
2019/07/18	3	33.15	3	33.23	33.15	0	584	0.00%
2019/07/17	8	33.21	20.2	33.18	33.10	-12.2	599	-2.04%
2019/07/16	7	33.29	39	33.15	33.30	-32	601	-5.32%
2019/07/15	9	36.27	0	0.00	36.40	9	579	1.55%
2019/07/10	0	0.00	63	36.21	36.20	-63	534	-11.78%
2019/07/09	0	0.00	1	36.05	35.95	-1	525	-0.19%
2019/07/08	0	0.00	5	36.02	35.95	-5	534	-0.93%
2019/07/05	5	36.15	6	36.10	36.10	-1	536	-0.19%
2019/07/04	11	36.17	1	36.10	36.15	10	544	1.84%
2019/07/03	1	36.05	22	36.07	35.95	-21	552	-3.80%
2019/07/02	21	36.39	54	36.27	36.40	-33	555	-5.94%
2019/07/01	0	0.00	46	36.18	36.50	-46	551	-8.34%
2019/06/28	0	0.00	25	36.04	35.95	-25	560	-4.46%
2019/06/27	0	0.00	42	36.33	36.35	-42	573	-7.33%
2019/06/26	0	0.00	8	36.34	36.50	-8	644	-1.24%
2019/06/25	0	0.00	46	36.10	36.05	-46	663	-6.93%
2019/06/24	7	35.66	46	35.77	36.30	-39	680	-5.73%
2019/06/21	3	35.33	55	35.33	35.35	-52	677	-7.68%
2019/06/20	4	35.08	29	35.10	35.30	-25	680	-3.68%
2019/06/19	11	35.05	17	34.94	34.95	-6	698	-0.86%
2019/06/18	8	34.87	14	34.84	34.80	-6	717	-0.84%
2019/06/17	5	34.93	13	34.90	34.80	-8	761	-1.05%
2019/06/14	8	35.11	47	34.88	34.80	-39	797	-4.89%
2019/06/13	1	35.00	4	34.83	34.85	-3	812	-0.37%
2019/06/12	0	0.00	5	34.89	34.85	-5	835	-0.60%
2019/06/11	1	35.10	16	35.05	35.00	-15	842	-1.78%
2019/06/10	1	35.00	6	34.99	35.00	-5	846	-0.59%
2019/06/06	5	34.79	3	34.75	34.70	2	867	0.23%
2019/06/05	4	34.98	7	34.84	34.75	-3	906	-0.33%
2019/06/04	0	0.00	13	34.85	35.00	-13	910	-1.43%
2019/06/03	0	0.00	6	34.94	34.90	-6	919	-0.65%
2019/05/31	0	0.00	8	35.31	35.35	-8	923	-0.87%
2019/05/30	1	35.30	5	35.38	35.25	-4	929	-0.43%
2019/05/29	4	35.35	8	35.29	35.55	-4	947	-0.42%
2019/05/28	31	35.10	19	35.35	35.10	12	952	1.26%
2019/05/27	0	0.00	7	34.91	35.00	-7	962	-0.73%
2019/05/24	0	0.00	4	34.80	34.65	-4	975	-0.41%
2019/05/23	0	0.00	5	34.60	34.65	-5	982	-0.51%
2019/05/22	1	34.90	1	34.95	34.80	0	989	0.00%
2019/05/21	4	34.68	29	34.60	34.75	-25	1,008	-2.48%
2019/05/20	2	33.80	24	34.16	33.80	-22	1,013	-2.17%
2019/05/17	1	34.85	4	35.25	34.60	-3	1,007	-0.30%
2019/05/16	30	35.11	24	35.13	35.00	6	1,011	0.59%
2019/05/15	2	35.68	42	35.77	35.60	-40	999	-4.00%
2019/05/14	2	35.85	62	35.74	35.75	-60	1,004	-5.97%
2019/05/13	0	0.00	38	36.32	36.25	-38	1,010	-3.76%
2019/05/10	7	37.09	25	37.12	36.95	-18	1,004	-1.79%
2019/05/09	0	0.00	22	37.20	37.10	-22	1,000	-2.20%
2019/05/08	32	37.24	4	37.30	37.45	28	998	2.81%
2019/05/07	4	37.16	44	37.18	37.05	-40	1,009	-3.96%
2019/05/06	25	37.25	66	37.30	37.15	-41	1,011	-4.05%
2019/05/03	11	37.65	39	37.61	37.65	-28	1,011	-2.77%
2019/05/02	2	37.45	138	37.50	37.55	-136	1,011	-13.45%	大賣/鉅額交易
2019/04/30	13	37.08	47	37.16	37.55	-34	1,032	-3.29%
2019/04/29	11	37.15	102	37.02	36.85	-91	1,049	-8.67%	大賣/
2019/04/26	11	37.21	68	37.11	37.05	-57	1,042	-5.47%
2019/04/25	3	37.15	68	37.12	37.10	-65	1,044	-6.22%
2019/04/24	1	37.45	15	37.35	37.20	-14	1,051	-1.33%
2019/04/23	6	37.53	89	37.54	37.40	-83	1,045	-7.94%
2019/04/22	1	37.60	51	37.58	37.45	-50	1,042	-4.80%
2019/04/19	1	37.40	41	37.46	37.45	-40	1,110	-3.60%
2019/04/18	1	37.60	34	37.71	37.50	-33	1,181	-2.79%
2019/04/17	5	37.69	36	37.76	37.80	-31	1,186	-2.61%
2019/04/16	0	0.00	69	37.64	37.65	-69	1,185	-5.82%
2019/04/15	1	37.85	80	37.82	37.80	-79	1,196	-6.60%
2019/04/12	7	37.76	58	37.68	37.70	-51	1,207	-4.22%
2019/04/11	13	37.94	17	37.90	37.90	-4	1,218	-0.33%
2019/04/10	29	38.21	28	38.10	38.00	1	1,234	0.08%
2019/04/09	0	0.00	29	38.08	38.20	-29	1,243	-2.33%
2019/04/08	4.6	38.22	157	37.97	37.95	-152.4	1,259	-12.10%	大賣/鉅額交易
2019/04/03	1	38.20	83	38.22	38.20	-82	1,274	-6.44%
2019/04/02	13	38.29	70	38.25	38.15	-57	1,296	-4.39%
2019/04/01	20	38.15	65	37.99	37.95	-45	1,348	-3.34%
2019/03/29	23	37.50	252	37.65	37.40	-229	1,345	-17.02%	大賣/鉅額交易
2019/03/28	1	39.40	16	39.33	39.30	-15	1,309	-1.15%
2019/03/27	2	39.40	77	39.21	39.85	-75	1,397	-5.37%
2019/03/26	11	38.94	8	39.05	38.85	3	1,467	0.20%
2019/03/25	9	38.99	29	38.89	39.00	-20	1,505	-1.33%
2019/03/22	8	39.28	1	39.25	39.30	7	1,578	0.44%
2019/03/21	6	39.97	0	0.00	39.80	6	1,578	0.38%
2019/03/20	11	40.12	38	39.75	40.15	-27	1,605	-1.68%
2019/03/19	1	39.75	1	39.65	39.75	0	1,571	0.00%
2019/03/18	1	39.00	1	39.10	39.00	0	1,557	0.00%
2019/03/15	18	39.02	0	0.00	39.30	18	1,556	1.16%
2019/03/14	7	38.69	1	39.00	38.70	6	1,551	0.39%
2019/03/13	12	38.83	6	38.80	39.00	6	1,582	0.38%
2019/03/12	2	38.98	17	38.95	39.00	-15	1,601	-0.94%
2019/03/11	25	38.64	5	38.89	39.15	20	1,593	1.26%
2019/03/08	8	38.05	1	38.05	38.10	7	1,577	0.44%
2019/03/07	19	37.84	18	37.88	38.15	1	1,615	0.06%
2019/03/06	1	38.10	1	38.20	38.10	0	1,620	0.00%
2019/03/05	6	38.64	4	38.64	38.55	2	1,643	0.12%
2019/03/04	17	38.49	4	38.63	38.65	13	1,647	0.79%
2019/02/27	9	38.00	1	38.15	37.90	8	1,632	0.49%
2019/02/26	1	38.15	1	38.25	38.15	0	1,630	0.00%
2019/02/25	1	38.45	4	37.93	38.45	-3	1,617	-0.19%
2019/02/22	0	0.00	2	37.85	37.95	-2	1,604	-0.12%
2019/02/21	4	37.95	3	37.95	37.95	1	1,600	0.06%
2019/02/20	3	37.97	15	37.92	37.90	-12	1,595	-0.75%
2019/02/19	21	37.15	3	37.45	38.00	18	1,580	1.14%
2019/02/18	0	0.00	1	37.15	37.10	-1	1,577	-0.06%
2019/02/15	1	37.25	5	37.22	37.20	-4	1,575	-0.25%
2019/02/14	12	37.77	6	37.90	37.95	6	1,565	0.38%
2019/02/13	7	37.70	71	37.69	37.75	-64	1,565	-4.09%
2019/02/12	3	37.90	62	37.71	38.05	-59	1,553	-3.80%
2019/02/11	1	37.80	72	37.74	37.80	-71	1,548	-4.59%
2019/01/30	0	0.00	10	38.01	37.95	-10	1,542	-0.65%
2019/01/29	7	37.83	24	37.80	37.95	-17	1,537	-1.11%
2019/01/28	0	0.00	40	38.08	38.25	-40	1,533	-2.61%
2019/01/25	14	38.13	14	38.10	38.15	0	1,528	0.00%
2019/01/24	11	37.75	20	37.73	37.75	-9	1,521	-0.59%
2019/01/23	16	37.55	0	0.00	37.50	16	1,516	1.06%
2019/01/22	102	37.19	3	37.10	37.05	99	1,512	6.55%	大買/
2019/01/21	10	37.60	25	37.79	37.55	-15	1,499	-1.00%
2019/01/18	5	38.21	12	38.25	38.10	-7	1,489	-0.47%
2019/01/17	14	38.34	37	38.48	38.35	-23	1,501	-1.53%
2019/01/16	25	38.53	16	38.74	38.35	9	1,507	0.60%
2019/01/15	5	39.34	38	39.25	39.10	-33	1,514	-2.18%
2019/01/14	69	39.40	3	39.43	39.50	66	1,560	4.23%
2019/01/11	122	39.65	125	39.79	39.25	-3	1,600	-0.19%	大買/大賣/
2019/01/10	55	39.64	4	39.60	40.00	51	1,543	3.31%
2019/01/09	15	38.46	18	38.62	38.70	-3	1,478	-0.20%
2019/01/08	4	38.10	1	38.10	38.10	3	1,523	0.20%
2019/01/07	23	38.46	16	37.96	38.50	7	1,530	0.46%
2019/01/04	1	38.15	20	38.11	38.15	-19	1,519	-1.25%
2019/01/03	100	38.13	5	38.10	38.45	95	1,518	6.26%
2019/01/02	45	38.34	3	38.10	38.10	42	1,499	2.80%
2018/12/28	98	38.38	3	38.42	38.75	95	1,483	6.40%
2018/12/27	103	38.65	13	38.36	38.25	90	1,467	6.13%	大買/
2018/12/26	119	38.33	1	38.50	38.10	118	1,443	8.17%	大買/鉅額交易
2018/12/25	63	38.44	0	0.00	38.60	63	1,422	4.43%
2018/12/24	163	38.85	0	0.00	38.90	163	1,395	11.68%	大買/鉅額交易
2018/12/21	172	37.86	1	37.80	38.20	171	1,318	12.97%	大買/鉅額交易
2018/12/20	217	38.19	30	38.06	38.30	187	1,284	14.56%	大買/鉅額交易
2018/12/19	260	37.17	15	37.56	37.80	245	1,178	20.79%	大買/鉅額交易
2018/12/18	196	36.07	0	0.00	36.15	196	1,092	17.95%	大買/鉅額交易
2018/12/17	290	35.87	22	35.95	35.70	268	1,056	25.38%	大買/鉅額交易
2018/12/14	89	34.53	0	0.00	34.90	89	986	9.02%
2018/12/13	152	34.53	0	0.00	34.50	152	982	15.48%	大買/鉅額交易
2018/12/12	31	33.87	0	0.00	33.80	31	957	3.24%
2018/12/11	41	34.16	0	0.00	34.15	41	968	4.23%
2018/12/10	121	33.93	0	0.00	34.10	121	948	12.76%	大買/鉅額交易
2018/12/07	62	33.84	14	33.89	33.75	48	943	5.09%
2018/12/06	70	33.56	9	33.69	33.65	61	927	6.58%
2018/12/05	0	0.00	10	33.35	33.40	-10	899	-1.11%
2018/12/04	14	32.68	0	0.00	32.85	14	878	1.59%
2018/12/03	16	32.22	1	32.25	32.30	15	868	1.73%
2018/11/30	32	32.89	17	32.61	31.05	15	846	1.77%
2018/11/29	5	31.98	2	32.15	32.00	3	804	0.37%
2018/11/28	21	31.82	0	0.00	31.95	21	791	2.65%
2018/11/27	0	0.00	18	31.00	31.00	-18	765	-2.35%
2018/11/26	2	30.90	6	30.85	30.90	-4	752	-0.53%
2018/11/23	0	0.00	12	30.90	30.65	-12	752	-1.60%
2018/11/22	1	30.75	4	30.78	30.80	-3	748	-0.40%
2018/11/20	1	31.10	0	0.00	31.00	1	744	0.13%
2018/11/19	1	31.00	8	31.19	31.20	-7	739	-0.95%
2018/11/16	24	30.98	3	31.02	31.00	21	742	2.83%
2018/11/15	13	30.84	0	0.00	30.70	13	736	1.77%
2018/11/14	0	0.00	3	30.55	30.70	-3	732	-0.41%
2018/11/13	1	30.50	7	30.06	30.45	-6	730	-0.82%
2018/11/12	1	30.25	2	30.25	30.35	-1	729	-0.14%
2018/11/09	0	0.00	11	30.89	30.70	-11	727	-1.51%
2018/11/08	5	31.36	1	31.20	31.25	4	734	0.54%
2018/11/07	0	0.00	3	30.60	30.65	-3	728	-0.41%
2018/11/06	0	0.00	4	30.35	30.40	-4	740	-0.54%
2018/11/05	3	30.68	10	30.62	30.80	-7	745	-0.94%
2018/11/02	13	29.75	15	30.22	29.75	-2	748	-0.27%
2018/11/01	1	30.25	40	30.13	30.05	-39	746	-5.23%
2018/10/31	8	30.13	26	30.20	30.10	-18	754	-2.39%
2018/10/30	2	29.80	24	29.82	30.00	-22	780	-2.82%
2018/10/29	4	29.80	51	29.74	29.70	-47	777	-6.05%
2018/10/26	4	30.45	13	30.50	30.25	-9	778	-1.16%
2018/10/25	4	30.46	0	0.00	30.35	4	775	0.52%
2018/10/24	31	31.58	21	31.92	31.50	10	770	1.30%
2018/10/23	9	32.44	4	32.65	31.90	5	797	0.63%
2018/10/22	44	33.88	0	0.00	33.00	44	823	5.34%
2018/10/19	212	33.06	39	32.37	33.20	173	856	20.20%	大買/鉅額交易
2018/10/18	8	31.92	24	31.94	32.65	-16	808	-1.98%
2018/10/17	11	31.76	0	0.00	31.55	11	787	1.40%
2018/10/16	39	31.85	21	32.26	31.60	18	776	2.32%
2018/10/15	11	31.53	0	0.00	31.60	11	723	1.52%
2018/10/12	0	0.00	34	30.46	31.00	-34	711	-4.78%
2018/10/11	8	29.69	29	29.72	30.00	-21	705	-2.97%
2018/10/09	0	0.00	57	30.88	30.85	-57	702	-8.11%
2018/10/08	13	31.43	7	31.04	30.95	6	709	0.85%
2018/10/05	1	30.85	23	31.07	31.10	-22	704	-3.12%
2018/10/04	14	31.23	3	31.12	31.40	11	704	1.56%
2018/10/03	0	0.00	4	31.03	30.90	-4	701	-0.57%
2018/10/02	0	0.00	12	30.96	31.05	-12	702	-1.71%
2018/09/28	3	30.93	3	30.88	30.90	0	708	0.00%
2018/09/27	8	30.89	0	0.00	30.85	8	707	1.13%
2018/09/26	2	30.95	4	31.21	30.80	-2	703	-0.28%
2018/09/25	4	31.01	0	0.00	30.90	4	701	0.57%
2018/09/21	1	31.15	1	31.45	30.90	0	699	0.00%
2018/09/20	2	31.95	51	31.39	31.10	-49	693	-7.07%
2018/09/19	29	31.96	4	31.85	31.90	25	683	3.66%
2018/09/18	0	0.00	7	31.59	31.50	-7	669	-1.05%
2018/09/17	5	31.08	0	0.00	32.00	5	644	0.78%
2018/09/14	2	31.15	0	0.00	31.05	2	623	0.32%
2018/09/13	1	31.10	0	0.00	30.95	1	621	0.16%
2018/09/12	0	0.00	1	30.45	30.45	-1	611	-0.16%
2018/09/11	3	30.92	3	31.27	31.10	0	609	0.00%
2018/09/10	4	29.83	9	30.00	29.90	-5	601	-0.83%
2018/09/07	6	30.16	0	0.00	30.20	6	605	0.99%
2018/09/06	3	30.85	1	30.80	30.70	2	611	0.33%
2018/09/05	0	0.00	8	30.90	31.10	-8	615	-1.30%
2018/09/04	6	30.89	4	30.80	31.15	2	615	0.33%
2018/09/03	5	30.97	6	31.19	30.80	-1	614	-0.16%
2018/08/31	0	0.00	3	31.38	31.40	-3	611	-0.49%
2018/08/30	0	0.00	14	31.38	31.45	-14	616	-2.27%
2018/08/29	1	31.30	0	0.00	31.30	1	615	0.16%
2018/08/27	19	31.44	0	0.00	31.35	19	619	3.07%
2018/08/24	1	31.30	8	31.24	31.30	-7	621	-1.13%
2018/08/23	8	31.50	0	0.00	31.40	8	629	1.27%
2018/08/21	2	31.55	18	31.51	31.45	-16	627	-2.55%
2018/08/20	11	31.29	0	0.00	31.10	11	619	1.78%
2018/08/17	1	30.90	0	0.00	31.20	1	624	0.16%
2018/08/16	1	30.15	2	30.85	30.85	-1	622	-0.16%
2018/08/15	6	30.58	17	30.53	30.50	-11	620	-1.77%
2018/08/14	6	30.07	6	30.08	30.15	0	616	0.00%
2018/08/13	9	30.41	37	30.17	30.00	-28	616	-4.54%
2018/08/10	61	31.45	0	0.00	31.35	61	607	10.04%
2018/08/09	78	31.51	5	31.63	31.50	73	608	12.01%
2018/08/08	53	31.70	21	31.72	31.70	32	617	5.18%
2018/08/07	43	31.54	9	31.42	31.50	34	615	5.53%
2018/08/06	70	31.56	2	31.75	31.20	68	605	11.22%
2018/08/03	1	30.85	12	30.77	30.85	-11	576	-1.91%
2018/08/02	1	30.60	22	30.76	30.60	-21	576	-3.64%
2018/08/01	13	30.88	27	30.69	31.00	-14	571	-2.45%
2018/07/31	1	30.70	5	30.55	30.65	-4	572	-0.70%
2018/07/30	12	30.93	7	30.86	30.40	5	567	0.88%
2018/07/27	1	31.25	84	31.03	31.00	-83	528	-15.71%
2018/07/26	22	29.57	8	29.31	29.75	14	481	2.91%
2018/07/25	9	28.84	13	28.82	28.95	-4	400	-1.00%
2018/07/24	1	28.60	9	28.66	28.60	-8	398	-2.01%
2018/07/23	0	0.00	21	28.40	28.50	-21	400	-5.25%
2018/07/20	2	28.28	8	28.18	28.40	-6	405	-1.48%
2018/07/19	0	0.00	6	27.90	28.25	-6	404	-1.49%
2018/07/18	2	28.05	36	27.88	28.05	-34	406	-8.37%
2018/07/17	5	27.91	9	27.94	27.90	-4	411	-0.97%
2018/07/16	0	0.00	11	29.10	29.00	-11	403	-2.72%
2018/07/09	1	28.20	0	0.00	28.25	1	405	0.25%
2018/07/06	0	0.00	4	28.49	28.40	-4	405	-0.99%
2018/07/04	1	28.85	0	0.00	28.85	1	442	0.23%
2018/07/03	1	28.80	0	0.00	28.80	1	447	0.22%
2018/07/02	0	0.00	1	29.00	28.90	-1	451	-0.22%
2018/06/29	0	0.00	18	28.79	28.75	-18	459	-3.92%
2018/06/28	0	0.00	9	28.65	28.65	-9	466	-1.93%
2018/06/27	0	0.00	10	28.96	28.90	-10	490	-2.04%
2018/06/26	0	0.00	8	29.09	29.05	-8	492	-1.62%
2018/06/25	0	0.00	12	29.28	29.35	-12	491	-2.44%
2018/06/22	0	0.00	5	29.18	29.15	-5	490	-1.02%
2018/06/21	0	0.00	3	29.25	29.20	-3	490	-0.61%
2018/06/20	0	0.00	4	29.20	29.15	-4	492	-0.81%
2018/06/19	0	0.00	6	29.13	29.05	-6	492	-1.22%
2018/06/15	44	28.81	0	0.00	28.80	44	495	8.89%
2018/06/14	8	29.02	11	29.19	28.90	-3	495	-0.61%
2018/06/13	0	0.00	5	29.33	29.20	-5	487	-1.02%
2018/06/12	1	29.90	15	29.78	29.70	-14	482	-2.90%
2018/06/11	0	0.00	12	29.87	29.85	-12	482	-2.48%
2018/06/08	0	0.00	24	29.84	29.70	-24	482	-4.98%
2018/06/07	2	29.73	26	29.89	29.70	-24	482	-4.97%
2018/06/06	0	0.00	1	30.00	30.00	-1	480	-0.21%
2018/06/04	1	30.30	1	30.00	30.05	0	476	0.00%
2018/06/01	0	0.00	38	29.67	29.90	-38	471	-8.06%
2018/05/31	1	29.90	81	29.75	29.75	-80	470	-17.00%
2018/05/30	0	0.00	5	29.90	29.70	-5	464	-1.08%
2018/05/29	12	30.01	0	0.00	30.00	12	462	2.60%
2018/05/28	0	0.00	8	30.14	30.10	-8	461	-1.73%
2018/05/25	5	30.09	0	0.00	30.05	5	462	1.08%
2018/05/23	5	30.38	1	30.25	30.25	4	457	0.87%
2018/05/22	0	0.00	4	30.95	30.65	-4	454	-0.88%
2018/05/21	5	31.25	0	0.00	31.10	5	452	1.10%
2018/05/18	0	0.00	3	31.35	31.40	-3	450	-0.67%
2018/05/17	37	31.21	4	31.20	31.25	33	448	7.36%
2018/05/16	23	31.21	4	30.85	31.15	19	441	4.30%
2018/05/15	19	31.54	1	31.40	31.55	18	426	4.22%
2018/05/14	3	31.37	0	0.00	31.50	3	431	0.69%
2018/05/11	2	31.38	5	31.15	31.30	-3	431	-0.70%
2018/05/10	1	31.15	7	31.14	31.20	-6	428	-1.40%
2018/05/09	0	0.00	6	31.55	31.10	-6	430	-1.39%
2018/05/08	12	31.75	0	0.00	31.70	12	426	2.81%
2018/05/07	8	31.50	5	31.40	31.75	3	418	0.72%
2018/05/04	0	0.00	7	31.38	31.45	-7	411	-1.70%
2018/05/03	0	0.00	42	31.27	31.50	-42	410	-10.24%
2018/05/02	12	31.18	0	0.00	31.30	12	404	2.97%
2018/04/30	0	0.00	36	30.71	30.80	-36	392	-9.16%
2018/04/27	7	30.60	0	0.00	30.60	7	393	1.78%
2018/04/26	0	0.00	16	30.51	30.35	-16	393	-4.06%
2018/04/25	1	30.10	0	0.00	30.50	1	388	0.26%
2018/04/24	2	30.03	0	0.00	30.25	2	389	0.51%
2018/04/23	1	30.75	14	30.30	30.50	-13	388	-3.35%
2018/04/20	0	0.00	4	30.18	30.20	-4	384	-1.04%
2018/04/19	0	0.00	13	30.00	30.10	-13	384	-3.38%
2018/04/18	0	0.00	1	29.80	29.85	-1	385	-0.26%
2018/04/17	3	29.65	13	29.65	29.50	-10	389	-2.57%
2018/04/16	1	29.95	0	0.00	29.85	1	386	0.26%
2018/04/13	4	29.90	0	0.00	30.00	4	383	1.04%
2018/04/12	5	29.74	0	0.00	30.00	5	387	1.29%
2018/04/11	87	29.67	1	29.65	29.70	86	392	21.91%
2018/04/10	5	30.43	20	30.00	30.00	-15	391	-3.84%
2018/04/03	36	29.45	6	29.44	29.50	30	357	8.40%
2018/04/02	1	29.75	0	0.00	29.70	1	352	0.28%
2018/03/30	59	29.52	0	0.00	29.50	59	339	17.36%
2018/03/28	0	0.00	20	28.34	28.55	-20	313	-6.38%
2018/03/27	4	28.31	5	28.30	28.30	-1	313	-0.32%
2018/03/26	0	0.00	17	28.23	28.15	-17	338	-5.02%
2018/03/23	0	0.00	4	28.20	28.25	-4	338	-1.18%
2018/03/22	0	0.00	2	28.50	28.55	-2	335	-0.60%
2018/03/20	0	0.00	2	28.55	28.90	-2	333	-0.60%
2018/03/19	0	0.00	3	28.42	28.40	-3	326	-0.92%
2018/03/16	48	28.50	4	28.56	28.50	44	327	13.44%
2018/03/15	1	28.45	1	28.40	28.60	0	326	0.00%
2018/03/14	9	28.45	4	28.45	28.45	5	325	1.54%
2018/03/13	1	28.60	0	0.00	28.70	1	326	0.31%
2018/03/12	4	28.41	9	28.45	28.60	-5	326	-1.53%
2018/03/09	0	0.00	4	28.45	28.50	-4	325	-1.23%
2018/03/08	0	0.00	9	28.41	28.35	-9	327	-2.75%
2018/03/07	5	28.43	5	28.47	28.35	0	327	0.00%
2018/03/06	8	28.49	5	28.52	28.45	3	330	0.91%
2018/03/05	0	0.00	14	28.50	28.50	-14	330	-4.23%
2018/03/02	0	0.00	22	28.71	28.70	-22	330	-6.66%
2018/03/01	0	0.00	11	28.94	29.00	-11	328	-3.35%
2018/02/21	2	27.95	0	0.00	28.35	2	344	0.58%
2018/02/12	0	0.00	8	27.56	27.50	-8	347	-2.30%
2018/02/09	0	0.00	6	27.32	27.35	-6	355	-1.69%
2018/02/08	0	0.00	4	27.73	27.65	-4	363	-1.10%
2018/02/07	0	0.00	15	27.69	27.70	-15	375	-4.00%
2018/02/06	0	0.00	5	27.17	27.30	-5	381	-1.31%
2018/02/02	0	0.00	2	28.55	28.60	-2	376	-0.53%
2018/01/26	0	0.00	3	28.70	28.70	-3	385	-0.78%
2018/01/24	0	0.00	1	29.10	28.90	-1	389	-0.26%
2018/01/23	3	29.15	0	0.00	29.25	3	395	0.76%
2018/01/22	0	0.00	40	29.24	29.30	-40	399	-10.02%
2018/01/12	0	0.00	2	29.05	29.00	-2	401	-0.50%
2018/01/10	0	28.70	3	28.82	28.90	-3	395	-0.75%