皇翔 (2545)-台灣摩根士丹利券商分點個股進出

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

皇翔

(2545)

可現股當沖

股價
54.5
漲跌
▲0.8
漲幅
+1.49%
成交量
2,536張
產業
上市營建類股▲1.70%
180人加入追蹤

立即追蹤
本地時間:14:30

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

皇翔 (2545)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
2024/04/25	176	54.87	2	54.70	54.50	174	733	23.73%	大買/鉅額交易
2024/04/24	58	53.92	6	53.90	53.70	52	693	7.50%
2024/04/23	142	53.16	2	54.05	53.60	140	671	20.84%	大買/鉅額交易
2024/04/22	215	52.96	59	53.44	51.90	156	645	24.17%	大買/鉅額交易
2024/04/19	15	51.50	11	51.80	51.30	4	583	0.69%
2024/04/18	0	0.00	18	50.89	52.30	-18	543	-3.31%
2024/04/17	5	49.25	22	49.76	49.75	-17	483	-3.51%
2024/04/16	6	47.75	10	48.29	48.25	-4	468	-0.85%
2024/04/15	9	49.69	14	50.00	49.35	-5	448	-1.11%
2024/04/12	23	49.52	14	49.24	49.80	9	427	2.10%
2024/04/11	72	48.68	8	49.50	50.20	64	395	16.17%
2024/04/10	4	46.11	9	46.09	46.20	-5	324	-1.54%
2024/04/09	31	46.21	0	0.00	46.15	31	319	9.70%
2024/04/08	26	45.86	0	0.00	45.95	26	313	8.29%
2024/04/03	14	45.39	3	45.43	45.10	11	304	3.61%
2024/04/02	29	45.56	0	0.00	45.60	29	302	9.58%
2024/04/01	33	44.99	0	0.00	44.85	33	294	11.22%
2024/03/29	3	44.90	0	0.00	44.65	3	291	1.03%
2024/03/28	4	44.74	2	44.70	44.90	2	290	0.69%
2024/03/26	1	44.70	0	0.00	44.80	1	291	0.34%
2024/03/21	3	43.88	1	43.75	43.95	2	283	0.70%
2024/03/19	1	43.70	0	0.00	43.50	1	296	0.34%
2024/03/15	2	42.80	0	0.00	42.75	2	291	0.69%
2024/03/12	0	0.00	7	43.35	43.25	-7	291	-2.40%
2024/03/08	1	42.85	1	42.90	42.80	0	290	0.00%
2024/03/05	8	43.29	0	0.00	43.35	8	280	2.85%
2024/02/05	0	0.00	14	42.41	42.65	-14	247	-5.65%
2024/02/02	0	0.00	1	42.40	42.50	-1	245	-0.41%
2024/02/01	4	42.93	0	0.00	42.95	4	242	1.65%
2024/01/22	11	43.28	0	0.00	43.30	11	228	4.81%
2024/01/19	0	0.00	1	42.50	43.00	-1	225	-0.44%
2024/01/17	0	0.00	5	42.35	42.40	-5	220	-2.27%
2024/01/16	1	42.80	13	43.40	43.00	-12	212	-5.63%
2024/01/15	0	0.00	8	44.00	44.15	-8	193	-4.14%
2024/01/08	0	0.00	1	42.45	42.60	-1	172	-0.58%
2024/01/04	3	42.67	0	0.00	42.70	3	174	1.72%
2024/01/03	1	42.75	0	0.00	42.75	1	175	0.57%
2024/01/02	14	43.07	0	0.00	43.05	14	174	8.01%
2023/12/29	1	42.85	2	42.95	43.05	-1	172	-0.58%
2023/12/28	2	42.93	0	0.00	43.00	2	172	1.16%
2023/12/27	7	42.82	2	42.80	42.80	5	169	2.95%
2023/12/26	3	42.85	0	0.00	42.95	3	168	1.78%
2023/12/25	3	42.75	0	0.00	42.80	3	165	1.81%
2023/12/22	3	43.05	5	42.90	43.00	-2	164	-1.22%
2023/12/21	1	42.15	22	42.51	42.70	-21	156	-13.43%
2023/12/20	2	42.05	4	42.43	42.50	-2	153	-1.30%
2023/12/19	6	41.46	0	0.00	41.55	6	147	4.07%
2023/12/18	2	41.58	3	41.62	41.70	-1	146	-0.68%
2023/12/15	6	42.18	142.6	41.23	41.10	-136.6	143	-94.91%	大賣/鉅額交易
2023/12/14	38	41.51	0	0.00	41.75	38	133	28.49%
2023/12/13	4	40.49	2	40.43	40.55	2	123	1.62%
2023/12/12	3	40.48	4	40.53	40.75	-1	122	-0.81%
2023/12/11	1	40.25	3	40.32	40.25	-2	120	-1.67%
2023/12/08	8	40.26	2	40.18	40.25	6	116	5.14%
2023/12/07	0	0.00	1	39.80	39.90	-1	113	-0.88%
2023/12/06	0	0.00	2	39.80	39.90	-2	112	-1.77%
2023/12/05	0	0.00	1	39.75	39.75	-1	111	-0.89%
2023/12/04	0	0.00	1	39.80	39.80	-1	112	-0.89%
2023/11/30	4	39.76	0	0.00	39.75	4	111	3.60%
2023/11/29	1	39.75	1	39.75	39.75	0	111	0.00%
2023/11/28	4	39.80	0	0.00	39.85	4	111	3.58%
2023/11/27	6	39.82	1	39.80	39.85	5	110	4.51%
2023/11/24	3	39.63	1	39.60	39.70	2	111	1.80%
2023/11/22	0	0.00	1	39.45	39.50	-1	109	-0.92%
2023/11/21	8	39.47	2	39.45	39.50	6	108	5.51%
2023/11/20	0	0.00	5	39.07	39.10	-5	107	-4.66%
2023/11/17	0	0.00	4	39.11	39.30	-4	105	-3.81%
2023/11/16	0	0.00	2	38.98	39.05	-2	104	-1.92%
2023/11/15	0	0.00	1	38.85	38.95	-1	103	-0.97%
2023/11/14	0	0.00	3	38.88	38.75	-3	105	-2.84%
2023/11/13	0	0.00	2	38.73	38.70	-2	107	-1.87%
2023/11/10	1	38.90	3	38.77	38.70	-2	108	-1.84%
2023/11/09	3	38.70	2	38.73	38.65	1	112	0.89%
2023/11/08	3	38.78	2	38.70	38.65	1	116	0.86%
2023/11/07	5	38.72	1	38.65	38.70	4	117	3.41%
2023/11/06	4	38.90	2	38.83	38.75	2	117	1.70%
2023/11/03	7	38.86	6	38.90	38.70	1	118	0.84%
2023/11/02	7	38.75	3	38.73	38.65	4	118	3.39%
2023/11/01	9	38.69	3	38.72	38.70	6	119	5.03%
2023/10/31	9	38.70	11	38.56	38.55	-2	121	-1.64%
2023/10/30	4	38.43	15	38.38	38.40	-11	121	-9.08%
2023/10/27	3	38.52	1	38.35	38.40	2	121	1.65%
2023/10/26	3	38.35	3	38.32	38.30	0	122	0.00%
2023/10/25	3	38.47	3	38.43	38.55	0	123	0.00%
2023/10/24	7	38.20	2	38.23	38.35	5	127	3.91%
2023/10/23	8	38.21	1	38.20	38.20	7	129	5.43%
2023/10/20	15	37.91	2	37.88	38.00	13	136	9.55%
2023/10/19	9	38.16	1	38.10	38.05	8	139	5.74%
2023/10/18	158	37.93	622	37.99	37.85	-464	146	-316.18%	大買/大賣/鉅額交易
2023/10/17	24	38.74	0	0.00	38.75	24	134	17.80%
2023/10/16	4	38.69	8	38.68	38.70	-4	136	-2.93%
2023/10/12	0	0.00	1	38.75	38.80	-1	145	-0.69%
2023/10/11	0	0.00	32	38.88	38.80	-32	145	-22.04%
2023/10/02	1	39.35	0	0.00	39.15	1	167	0.60%
2023/09/28	0	0.00	1	39.20	39.10	-1	172	-0.58%
2023/09/27	2	39.25	0	0.00	39.15	2	176	1.14%
2023/09/26	3	39.23	0	0.00	39.15	3	184	1.63%
2023/09/25	2	39.35	0	0.00	39.30	2	189	1.05%
2023/09/22	2	39.30	0	0.00	39.15	2	191	1.04%
2023/09/21	3	39.27	0	0.00	39.20	3	196	1.53%
2023/09/20	2	39.40	0	0.00	39.50	2	201	0.99%
2023/09/14	1	39.45	0	0.00	39.50	1	309	0.32%
2023/09/05	1	39.50	0	0.00	39.45	1	358	0.28%
2023/08/31	1	39.30	0	0.00	39.20	1	382	0.26%
2023/08/30	1	39.15	0	0.00	39.25	1	385	0.26%
2023/08/23	0	0.00	1	38.65	38.65	-1	399	-0.25%
2023/08/22	0	0.00	2	38.63	38.60	-2	400	-0.50%
2023/08/18	2	39.18	0	0.00	39.30	2	404	0.49%
2023/08/17	2	38.38	3	38.12	38.65	-1	403	-0.25%
2023/08/16	4	38.33	1	38.35	38.30	3	403	0.74%
2023/08/15	1	38.65	0	0.00	38.60	1	401	0.25%
2023/08/14	10	39.06	0	0.00	39.05	10	398	2.51%
2023/08/11	2	39.85	0	0.00	39.80	2	397	0.50%
2023/08/10	2	39.85	0	0.00	39.85	2	401	0.50%
2023/08/09	2	40.00	0	0.00	40.00	2	405	0.49%
2023/08/08	2	39.88	0	0.00	39.85	2	410	0.49%
2023/08/07	1	39.95	4	39.94	39.90	-3	415	-0.72%
2023/08/02	6	39.83	0	0.00	39.60	6	414	1.45%
2023/08/01	4	40.04	0	0.00	40.10	4	416	0.96%
2023/07/31	1	40.00	0	0.00	39.95	1	417	0.24%
2023/07/28	0	0.00	1	40.20	40.15	-1	420	-0.24%
2023/07/27	4	39.86	1	39.85	40.10	3	422	0.71%
2023/07/26	1	39.30	2	39.23	39.40	-1	422	-0.24%
2023/07/25	4	38.95	1	39.00	38.95	3	424	0.71%
2023/07/24	8	39.01	2	39.03	39.00	6	419	1.43%
2023/07/21	2	39.85	0	0.00	39.20	2	419	0.48%
2023/07/18	3	39.08	0	0.00	39.10	3	418	0.72%
2023/07/13	0	0.00	2	39.70	39.65	-2	427	-0.47%
2023/07/11	2	40.00	1	39.90	40.15	1	430	0.23%
2023/07/10	0	0.00	10	40.15	40.15	-10	428	-2.34%
2023/07/07	1	40.25	0	0.00	40.50	1	428	0.23%
2023/07/06	1	40.30	3	40.52	40.60	-2	432	-0.46%
2023/07/04	0	0.00	11	40.49	40.60	-11	443	-2.48%
2023/07/03	0	0.00	23	40.65	40.60	-23	440	-5.22%
2023/06/30	0	0.00	16	40.65	40.65	-16	444	-3.60%
2023/06/29	0	0.00	20	40.82	40.85	-20	443	-4.51%
2023/06/28	0	0.00	14	40.79	40.85	-14	444	-3.15%
2023/06/27	9	40.70	75	40.64	40.80	-66	456	-14.45%
2023/06/26	0	0.00	118	40.80	40.80	-118	452	-26.08%	大賣/鉅額交易
2023/06/21	1	45.55	111	45.58	45.55	-110	428	-25.65%	大賣/鉅額交易
2023/06/19	0	0.00	174	46.37	46.35	-174	374	-46.43%	大賣/鉅額交易
2023/06/16	0	0.00	28	46.89	46.90	-28	368	-7.60%
2023/06/15	0	0.00	1	47.00	46.95	-1	370	-0.27%
2023/06/14	0	0.00	4	47.10	47.05	-4	374	-1.07%
2023/06/13	5	47.00	5	47.17	47.15	0	414	0.00%
2023/06/12	5	47.27	0	0.00	47.00	5	444	1.13%
2023/06/08	0	0.00	7	47.39	47.40	-7	442	-1.58%
2023/06/07	3	47.33	4	47.26	47.50	-1	442	-0.23%
2023/06/06	7	46.80	2	46.30	46.80	5	443	1.13%
2023/06/05	1	46.35	0	0.00	46.35	1	443	0.23%
2023/06/02	2	46.10	4	45.95	46.20	-2	459	-0.44%
2023/06/01	0	0.00	15	45.91	46.00	-15	468	-3.20%
2023/05/30	0	0.00	6	46.08	46.15	-6	494	-1.21%
2023/05/26	1	46.15	0	0.00	46.15	1	516	0.19%
2023/05/25	9	46.13	0	0.00	46.10	9	518	1.74%
2023/05/24	1	46.20	0	0.00	46.20	1	517	0.19%
2023/05/23	1	46.25	1	46.20	46.25	0	517	0.00%
2023/05/22	3	46.38	10	46.34	46.35	-7	516	-1.36%
2023/05/19	0	0.00	10	46.31	46.20	-10	519	-1.93%
2023/05/18	0	0.00	4	46.23	46.15	-4	522	-0.77%
2023/05/17	0	0.00	12	46.22	46.15	-12	526	-2.28%
2023/05/16	0	0.00	32	45.56	45.60	-32	527	-6.06%
2023/05/15	2	45.10	16	44.97	45.00	-14	527	-2.65%
2023/05/12	2	45.55	25	45.48	45.50	-23	525	-4.37%
2023/05/11	7	45.98	13	45.99	46.05	-6	523	-1.15%
2023/05/10	10	46.62	0	0.00	46.65	10	525	1.90%
2023/05/09	25	46.77	0	0.00	46.75	25	527	4.74%
2023/05/08	27	46.86	0	0.00	46.85	27	531	5.08%
2023/05/05	14	46.82	0	0.00	46.80	14	530	2.64%
2023/05/04	16	46.82	0	0.00	46.70	16	530	3.02%
2023/05/03	8	46.54	0	0.00	46.50	8	527	1.52%
2023/05/02	38	46.54	0	0.00	46.55	38	527	7.21%
2023/04/28	8	46.40	0	0.00	46.45	8	530	1.51%
2023/04/27	32	46.32	0	0.00	46.30	32	531	6.02%
2023/04/26	10	46.07	0	0.00	46.10	10	530	1.89%
2023/04/21	0	0.00	11	45.60	45.50	-11	523	-2.10%
2023/04/19	5	46.07	7	45.85	45.80	-2	519	-0.38%
2023/04/18	10	46.31	1	46.70	46.25	9	511	1.76%
2023/04/17	3	46.58	5	46.55	46.55	-2	505	-0.40%
2023/04/14	10	46.61	1	46.55	46.55	9	499	1.80%
2023/04/13	34	46.38	1	46.30	46.35	33	495	6.66%
2023/04/12	8	46.21	0	0.00	46.15	8	490	1.63%
2023/04/11	27	46.02	4	45.96	46.05	23	487	4.72%
2023/04/10	29	45.98	3	45.77	45.95	26	480	5.41%
2023/04/07	3	45.60	2	45.40	45.60	1	465	0.21%
2023/04/06	5	45.17	2	45.30	45.20	3	458	0.65%
2023/03/31	54	45.27	0	0.00	45.40	54	453	11.91%
2023/03/30	7	45.04	1	45.10	45.05	6	446	1.34%
2023/03/29	20	45.01	11	44.99	44.95	9	444	2.02%
2023/03/28	37	45.08	2	45.03	44.90	35	439	7.96%
2023/03/27	0	0.00	12	44.63	44.55	-12	423	-2.83%
2023/03/24	0	0.00	8	44.55	44.60	-8	420	-1.90%
2023/03/23	3	44.75	3	44.82	44.65	0	416	0.00%
2023/03/22	0	0.00	4	44.55	44.50	-4	411	-0.97%
2023/03/21	4	44.55	51	44.56	44.55	-47	405	-11.59%
2023/03/20	67	44.50	58	44.51	44.65	9	400	2.25%
2023/03/17	10	43.82	34	43.83	43.85	-24	391	-6.13%
2023/03/16	0	0.00	350	43.36	43.30	-350	383	-91.34%	大賣/鉅額交易
2023/03/15	4	46.85	182	46.50	46.80	-178	340	-52.26%	大賣/鉅額交易
2023/03/14	17	45.36	28	45.31	45.45	-11	309	-3.55%
2023/03/13	0	0.00	10	45.20	45.45	-10	308	-3.24%
2023/03/10	0	0.00	2	45.50	45.85	-2	302	-0.66%
2023/03/09	16	46.03	4	46.13	46.05	12	297	4.04%
2023/03/08	15	46.52	0	0.00	46.55	15	288	5.20%
2023/03/07	70	46.28	4	46.48	46.50	66	281	23.43%
2023/03/06	27	45.66	2	45.68	45.50	25	266	9.39%
2023/03/03	0	0.00	12	44.58	44.95	-12	256	-4.68%
2023/03/02	52	45.28	29	44.95	44.75	23	251	9.15%
2023/03/01	61	45.07	2	44.83	45.45	59	227	25.90%
2023/02/24	5	44.44	3	44.37	44.45	2	214	0.93%
2023/02/23	0	0.00	9	44.11	44.15	-9	203	-4.42%
2023/02/20	0	0.00	5	43.50	43.75	-5	205	-2.43%
2023/02/17	5	44.16	0	0.00	43.55	5	210	2.38%
2023/02/16	1	43.90	0	0.00	43.90	1	209	0.48%
2023/02/14	1	43.25	0	0.00	43.20	1	206	0.48%
2023/02/08	18	43.84	0	0.00	43.65	18	204	8.81%
2023/02/06	0	0.00	15	42.55	42.95	-15	194	-7.72%
2023/02/03	0	0.00	5	41.88	41.95	-5	190	-2.62%
2023/02/02	0	0.00	2	41.70	41.70	-2	189	-1.05%
2023/02/01	50	41.66	6	41.65	41.70	44	189	23.28%
2023/01/31	0	0.00	4	41.54	41.55	-4	189	-2.11%
2023/01/30	25	41.39	31	41.36	41.60	-6	188	-3.18%
2023/01/17	6	40.83	35	40.78	41.70	-29	185	-15.66%
2023/01/16	12	40.33	7	40.30	40.30	5	185	2.70%
2023/01/13	10	40.44	23	40.41	40.25	-13	189	-6.87%
2023/01/12	7	40.36	4	40.35	40.40	3	217	1.38%
2023/01/11	40	40.18	9	40.21	40.30	31	219	14.10%
2023/01/10	14	40.36	34	40.36	40.40	-20	218	-9.14%
2023/01/09	10	40.46	18	40.43	40.45	-8	220	-3.63%
2023/01/06	0	0.00	19	40.21	40.20	-19	221	-8.57%
2023/01/05	16	40.12	20	40.15	40.20	-4	227	-1.76%
2023/01/04	0	0.00	27	40.12	40.10	-27	227	-11.86%
2023/01/03	0	0.00	6	40.15	40.15	-6	235	-2.55%
2022/12/30	0	0.00	3	40.48	40.45	-3	239	-1.25%
2022/12/29	0	0.00	28	40.20	40.25	-28	239	-11.68%
2022/12/28	0	0.00	11	40.35	40.30	-11	240	-4.57%
2022/12/27	0	0.00	7	40.48	40.40	-7	241	-2.90%
2022/12/26	1	40.40	4	40.38	40.35	-3	242	-1.24%
2022/12/23	5	40.16	5	40.20	40.20	0	245	0.00%
2022/12/22	2	40.10	27	40.24	40.25	-25	246	-10.12%
2022/12/21	0	0.00	19	40.24	40.25	-19	248	-7.66%
2022/12/20	0	0.00	23	40.31	40.30	-23	249	-9.23%
2022/12/19	3	40.52	8	40.58	40.50	-5	259	-1.92%
2022/12/16	3	40.78	8	40.66	40.60	-5	260	-1.92%
2022/12/15	3	41.17	3	41.07	41.15	0	257	0.00%
2022/12/14	3	41.28	4	41.24	41.20	-1	258	-0.39%
2022/12/13	0	0.00	19	40.94	40.95	-19	260	-7.30%
2022/12/12	6.6	40.87	20	40.90	41.00	-13.4	263	-5.08%
2022/12/09	4	41.75	7	41.74	41.60	-3	263	-1.14%
2022/12/08	6	41.70	8	41.66	41.45	-2	263	-0.76%
2022/12/07	7	41.85	4	41.94	41.75	3	263	1.14%
2022/12/06	3	42.22	3	42.45	42.10	0	262	0.00%
2022/12/05	7	42.61	12	42.70	42.75	-5	263	-1.90%
2022/12/02	0	0.00	4	42.55	42.40	-4	262	-1.52%
2022/12/01	6	42.81	4	42.86	42.70	2	268	0.74%
2022/11/30	15	42.54	5	42.41	42.70	10	270	3.69%
2022/11/29	3	42.17	5	42.11	42.25	-2	269	-0.74%
2022/11/28	7	41.80	6	41.68	42.00	1	273	0.37%
2022/11/25	5	41.90	4	41.88	41.80	1	277	0.36%
2022/11/24	19	42.11	3	42.08	42.05	16	276	5.79%
2022/11/23	0	0.00	3	41.67	41.70	-3	275	-1.09%
2022/11/22	8	41.43	6	41.31	41.40	2	281	0.71%
2022/11/21	9	41.12	10	41.12	41.20	-1	284	-0.35%
2022/11/18	0	0.00	12	41.03	41.10	-12	285	-4.20%
2022/11/17	9	41.25	19	41.24	41.35	-10	288	-3.47%
2022/11/16	1	41.30	25	41.30	41.10	-24	290	-8.25%
2022/11/15	26	41.39	40	41.35	41.70	-14	288	-4.85%
2022/11/14	28	40.91	39	41.01	41.10	-11	286	-3.83%
2022/11/11	12	40.53	48	40.51	40.55	-36	285	-12.59%
2022/11/10	17	40.51	38	40.44	40.50	-21	288	-7.28%
2022/11/09	0	0.00	18	40.55	40.65	-18	289	-6.23%
2022/11/08	0	0.00	17	40.84	40.45	-17	302	-5.62%
2022/11/07	2	40.68	19	40.66	40.75	-17	312	-5.45%
2022/11/04	6.4	40.58	19	40.44	40.70	-12.6	325	-3.89%
2022/11/03	2	40.05	13	39.85	40.10	-11	344	-3.19%
2022/11/02	0	0.00	13	39.74	39.85	-13	353	-3.68%
2022/11/01	7	39.93	23	39.85	39.80	-16	356	-4.48%
2022/10/31	5	39.50	5	39.46	39.40	0	358	0.00%
2022/10/28	2	39.23	7	39.07	39.20	-5	367	-1.36%
2022/10/27	4	38.76	18	38.77	39.00	-14	374	-3.73%
2022/10/26	0	0.00	10	38.35	38.40	-10	378	-2.64%
2022/10/25	3	38.43	52	38.47	38.35	-49	380	-12.86%
2022/10/24	54	39.13	8	38.99	38.80	46	381	12.06%
2022/10/21	8	39.15	2	39.28	39.30	6	378	1.58%
2022/10/20	220	38.62	28	38.70	38.65	192	376	51.03%	大買/鉅額交易
2022/10/19	3	39.72	48	39.48	39.65	-45	349	-12.88%
2022/10/18	11	39.08	23	39.33	39.30	-12	349	-3.43%
2022/10/17	8	38.62	46	38.63	38.90	-38	353	-10.76%
2022/10/14	1	39.10	44	39.07	39.30	-43	357	-12.04%
2022/10/13	27	38.85	58	38.75	38.30	-31	362	-8.55%
2022/10/12	1	39.60	41	39.21	39.60	-40	359	-11.12%
2022/10/11	1	39.35	182	39.32	39.35	-181	361	-50.05%	大賣/鉅額交易
2022/10/07	10	40.67	47	40.65	40.75	-37	358	-10.32%
2022/10/06	5	39.99	27	40.00	40.00	-22	359	-6.12%
2022/10/05	6	40.33	27	40.29	40.10	-21	366	-5.73%
2022/10/04	0	0.00	25	40.25	40.10	-25	368	-6.79%
2022/10/03	2	40.13	14	40.14	40.25	-12	370	-3.24%
2022/09/30	1	39.45	51	39.83	40.15	-50	373	-13.40%
2022/09/29	0	0.00	25	40.23	39.95	-25	375	-6.66%
2022/09/28	2	39.85	49	40.04	39.90	-47	384	-12.24%
2022/09/27	2	39.95	16	39.91	40.55	-14	391	-3.58%
2022/09/26	3	40.27	128	39.83	39.50	-125	396	-31.53%	大賣/鉅額交易
2022/09/23	4	41.31	29	41.21	41.15	-25	395	-6.33%
2022/09/22	4	41.26	34	41.18	41.30	-30	403	-7.44%
2022/09/21	5	41.93	23	41.95	41.80	-18	408	-4.40%
2022/09/20	3	41.67	5	41.67	41.70	-2	417	-0.48%
2022/09/19	4	42.20	21	41.94	41.85	-17	423	-4.01%
2022/09/16	8	42.59	33	42.61	42.55	-25	433	-5.77%
2022/09/15	7	43.11	12	42.99	43.10	-5	450	-1.11%
2022/09/14	4	42.79	11	42.80	42.80	-7	488	-1.43%
2022/09/13	14	43.30	0	0.00	43.25	14	516	2.71%
2022/09/12	18	43.09	2	43.15	43.15	16	595	2.69%
2022/09/08	13	43.29	2	43.28	43.45	11	636	1.73%
2022/09/07	12	43.35	6	43.42	43.20	6	676	0.89%
2022/09/06	21	44.29	13	44.25	44.10	8	694	1.15%
2022/09/05	16	44.85	0	0.00	44.95	16	711	2.25%
2022/09/02	19	44.94	14	44.83	44.65	5	729	0.69%
2022/09/01	18	45.29	57	45.27	45.25	-39	732	-5.33%
2022/08/31	21	46.18	7	46.14	46.00	14	739	1.89%
2022/08/30	40	45.88	0	0.00	46.25	40	747	5.35%
2022/08/29	18	45.58	18	45.51	45.45	0	755	0.00%
2022/08/26	49	46.28	5	46.28	46.50	44	769	5.72%
2022/08/25	18	45.99	12	45.99	45.95	6	803	0.75%
2022/08/24	28	45.94	17	45.88	45.95	11	811	1.36%
2022/08/23	36	45.77	33	45.69	45.70	3	812	0.37%
2022/08/22	18	45.44	31	45.38	45.35	-13	814	-1.60%
2022/08/19	3	45.53	17	45.56	45.55	-14	814	-1.72%
2022/08/18	2	45.35	22	45.28	45.30	-20	813	-2.46%
2022/08/17	3	45.50	40	45.42	45.20	-37	814	-4.54%
2022/08/16	5	45.68	11	45.75	45.65	-6	815	-0.74%
2022/08/15	2	46.05	55	45.82	45.70	-53	817	-6.48%
2022/08/12	88	47.09	18	46.97	47.50	70	807	8.67%
2022/08/11	26	46.12	100	45.89	46.40	-74	802	-9.22%
2022/08/10	98	45.26	108	44.92	45.75	-10	793	-1.26%	大賣/
2022/08/09	91	42.80	27	43.00	43.35	64	777	8.23%
2022/08/08	19	41.45	10	41.56	41.70	9	776	1.16%
2022/08/05	51	41.76	5	41.75	41.90	46	785	5.86%
2022/08/04	28	40.73	51	40.85	40.90	-23	798	-2.88%
2022/08/03	5	41.72	122	41.64	41.60	-117	797	-14.68%	大賣/鉅額交易
2022/08/02	3	42.48	35	42.35	42.30	-32	814	-3.93%
2022/08/01	25	43.04	53	43.02	43.00	-28	828	-3.38%
2022/07/29	31	43.10	15	43.09	43.15	16	838	1.91%
2022/07/28	24	42.69	30	42.67	42.60	-6	843	-0.71%
2022/07/27	33	42.62	10	42.38	42.80	23	849	2.71%
2022/07/26	6	42.38	21	42.29	42.20	-15	864	-1.74%
2022/07/25	20	42.25	6	41.92	42.50	14	870	1.61%
2022/07/22	25	41.80	13	41.76	41.70	12	880	1.36%
2022/07/21	7	42.15	91	42.09	42.05	-84	902	-9.31%
2022/07/20	11	42.74	51	42.66	42.50	-40	924	-4.33%
2022/07/19	27	42.24	19	42.30	42.15	8	975	0.82%
2022/07/18	21	42.04	10	42.05	42.00	11	1,029	1.07%
2022/07/15	6	41.78	48	41.76	41.70	-42	1,172	-3.58%
2022/07/14	17	42.34	65	42.26	42.45	-48	1,207	-3.97%
2022/07/13	81	41.63	19	41.64	42.00	62	1,236	5.02%
2022/07/12	12	40.74	57	40.72	40.55	-45	1,295	-3.47%
2022/07/11	43	41.27	11	41.20	41.35	32	1,310	2.44%
2022/07/08	32	41.29	20	41.12	41.15	12	1,318	0.91%
2022/07/07	44	40.88	46	40.70	41.00	-2	1,325	-0.15%
2022/07/06	77	40.86	82	41.06	40.70	-5	1,333	-0.38%
2022/07/05	55	41.37	91	41.29	41.80	-36	1,345	-2.68%
2022/07/04	104	40.78	55	40.78	41.10	49	1,362	3.60%	大買/
2022/07/01	100	41.09	49	41.15	40.50	51	1,407	3.62%
2022/06/30	193	41.94	47	42.00	41.80	146	1,419	10.29%	大買/鉅額交易
2022/06/29	11	42.55	53	42.46	42.55	-42	1,425	-2.95%
2022/06/28	15	42.08	63	42.11	42.35	-48	1,450	-3.31%
2022/06/27	6	41.66	123	41.49	41.85	-117	1,462	-8.00%	大賣/鉅額交易
2022/06/24	1	41.10	151	40.95	40.85	-150	1,474	-10.18%	大賣/鉅額交易
2022/06/23	94	39.97	158	40.05	40.40	-64	1,500	-4.27%	大賣/
2022/06/22	12	39.96	427	40.24	39.25	-415	1,523	-27.24%	大賣/鉅額交易
2022/06/21	8	43.49	246	42.90	42.40	-238	1,539	-15.46%	大賣/鉅額交易
2022/06/20	12	44.62	356	43.36	42.70	-344	1,616	-21.28%	大賣/鉅額交易
2022/06/17	85	54.15	750	53.78	53.70	-665	1,614	-41.20%	大賣/鉅額交易
2022/06/16	52	56.24	318	56.13	54.90	-266	1,614	-16.48%	大賣/鉅額交易
2022/06/15	58	57.27	317	57.16	57.00	-259	1,668	-15.52%	大賣/鉅額交易
2022/06/14	130	57.18	80	56.96	57.60	50	1,846	2.71%	大買/
2022/06/13	111	56.81	69	56.69	56.80	42	1,978	2.12%	大買/
2022/06/10	52	57.37	50	57.09	57.30	2	1,971	0.10%
2022/06/09	64	56.96	15	56.87	57.10	49	1,986	2.47%
2022/06/08	6	57.05	24	57.00	57.00	-18	1,980	-0.91%
2022/06/07	31	57.35	19	57.14	57.30	12	1,979	0.61%
2022/06/06	30	57.40	37	57.32	57.30	-7	1,976	-0.35%
2022/06/02	83	57.02	81	56.62	57.30	2	1,972	0.10%
2022/06/01	54	54.79	12	54.89	55.20	42	1,948	2.16%
2022/05/31	4	54.30	2	54.30	54.30	2	1,950	0.10%
2022/05/30	23	53.60	4	53.95	54.00	19	1,963	0.97%
2022/05/27	15	53.21	6	53.03	53.00	9	1,959	0.46%
2022/05/26	0	0.00	17	53.02	53.00	-17	1,965	-0.86%
2022/05/25	21	53.09	34	52.93	53.00	-13	1,973	-0.66%
2022/05/24	1	53.30	22	53.20	53.00	-21	1,983	-1.06%
2022/05/23	20	53.32	17	53.54	53.70	3	1,982	0.15%
2022/05/20	24	53.10	31	53.06	53.10	-7	1,984	-0.35%
2022/05/19	28	52.61	50	52.40	52.70	-22	1,997	-1.10%
2022/05/18	42	53.32	42	53.30	53.50	0	2,000	0.00%
2022/05/17	62	52.98	17	52.88	52.90	45	1,996	2.25%
2022/05/16	45	52.92	34	52.71	52.80	11	1,996	0.55%
2022/05/13	121	52.48	35	52.40	52.60	86	1,994	4.31%	大買/
2022/05/12	192	52.85	74	52.84	52.30	118	1,986	5.94%	大買/鉅額交易
2022/05/11	36	53.89	63	53.72	53.80	-27	1,975	-1.37%
2022/05/10	38	53.44	101	53.58	53.60	-63	1,969	-3.20%	大賣/
2022/05/09	118	55.09	69	54.99	54.70	49	1,947	2.52%	大買/
2022/05/06	71	54.57	36	54.52	54.70	35	1,934	1.81%
2022/05/05	24	55.58	18	55.58	55.40	6	1,935	0.31%
2022/05/04	173	55.48	5	55.48	55.50	168	1,933	8.69%	大買/鉅額交易
2022/05/03	26	54.64	36	54.59	54.70	-10	1,928	-0.52%
2022/04/29	33	55.92	10	55.85	55.70	23	1,914	1.20%
2022/04/28	91	55.75	14	55.69	55.80	77	1,911	4.03%
2022/04/27	98	55.52	0	0.00	55.50	98	1,902	5.15%
2022/04/26	73	57.66	27	57.53	56.80	46	1,880	2.45%
2022/04/25	42	58.26	39	58.05	57.40	3	1,864	0.16%
2022/04/22	357	60.83	6	59.75	61.30	351	1,809	19.40%	大買/鉅額交易
2022/04/21	49	59.76	200	59.72	60.20	-151	1,757	-8.59%	大賣/鉅額交易
2022/04/20	201	57.87	9	58.29	58.50	192	1,620	11.85%	大買/鉅額交易
2022/04/19	242	56.08	15	55.63	56.50	227	1,591	14.26%	大買/鉅額交易
2022/04/18	198	56.36	130	55.79	54.70	68	1,570	4.33%	大買/大賣/
2022/04/15	133	55.29	0	0.00	55.40	133	1,533	8.68%	大買/鉅額交易
2022/04/14	40	54.86	10	54.92	54.80	30	1,515	1.98%
2022/04/13	95	54.56	100	54.52	54.60	-5	1,505	-0.33%
2022/04/12	59	54.04	5	54.40	54.40	54	1,497	3.61%
2022/04/11	82	54.52	4	54.35	54.30	78	1,486	5.25%
2022/04/08	117	55.07	0	0.00	54.90	117	1,466	7.98%	大買/鉅額交易
2022/04/07	115	55.19	6	54.32	54.20	109	1,440	7.57%	大買/鉅額交易
2022/04/06	66	54.74	9	54.41	54.80	57	1,390	4.10%
2022/04/01	10	54.01	18	54.15	54.00	-8	1,368	-0.58%
2022/03/31	113	54.11	102	54.20	54.70	11	1,352	0.81%	大買/大賣/
2022/03/30	92	53.26	10	53.17	53.10	82	1,321	6.20%
2022/03/29	74	53.38	0	0.00	53.20	74	1,302	5.68%
2022/03/28	24	53.68	25	54.00	53.70	-1	1,281	-0.08%
2022/03/25	165	54.79	0	0.00	54.90	165	1,242	13.28%	大買/鉅額交易
2022/03/24	97	54.41	18	54.53	54.30	79	1,200	6.58%
2022/03/23	559	53.24	71	53.03	54.80	488	1,148	42.49%	大買/鉅額交易
2022/03/22	332	50.74	11	50.60	51.80	321	1,043	30.77%	大買/鉅額交易
2022/03/21	172	49.51	21	49.61	49.70	151	965	15.65%	大買/鉅額交易
2022/03/18	133	49.22	3	48.75	49.40	130	921	14.10%	大買/鉅額交易
2022/03/17	670	47.12	75	46.12	48.50	595	825	72.05%	大買/鉅額交易
2022/03/16	314	45.39	1	45.45	45.45	313	625	50.08%	大買/鉅額交易
2022/03/15	51	41.55	1	41.35	41.35	50	473	10.57%
2022/03/14	135	42.15	0	0.00	42.20	135	465	29.01%	大買/鉅額交易
2022/03/11	52	41.73	2	41.90	41.70	50	444	11.24%
2022/03/10	18	41.79	0	0.00	41.75	18	438	4.10%
2022/03/09	21	41.26	4	41.51	41.70	17	433	3.92%
2022/03/08	41	40.72	19	40.92	41.00	22	427	5.15%
2022/03/07	84	41.73	7	41.66	42.05	77	411	18.69%
2022/03/04	91	42.43	2	42.08	42.55	89	398	22.31%
2022/03/03	43	42.19	0	0.00	42.20	43	390	11.02%
2022/03/01	7	41.88	4	41.63	41.70	3	374	0.80%
2022/02/24	5	40.91	0	0.00	40.75	5	360	1.39%
2022/02/23	4	41.51	0	0.00	41.55	4	348	1.15%
2022/02/22	0	0.00	11	40.95	41.50	-11	345	-3.18%
2022/02/21	16	40.92	0	0.00	41.40	16	342	4.67%
2022/02/18	12	40.60	5	40.73	40.65	7	328	2.13%
2022/02/17	6	40.09	2	39.95	40.15	4	324	1.23%
2022/02/16	1	40.15	0	0.00	40.05	1	326	0.31%
2022/02/15	1	39.95	17	39.67	39.95	-16	323	-4.94%
2022/02/14	4	39.89	2	39.30	40.00	2	328	0.61%
2022/02/11	5	39.98	0	0.00	40.05	5	335	1.49%
2022/02/10	0	0.00	4	39.76	40.05	-4	336	-1.19%
2022/02/09	1	40.05	0	0.00	40.10	1	337	0.30%
2022/02/08	5	40.04	0	0.00	40.00	5	339	1.47%
2022/02/07	5	39.85	0	0.00	40.20	5	341	1.46%
2022/01/26	4	38.93	3	39.30	39.30	1	358	0.28%
2022/01/25	2	38.70	0	0.00	38.90	2	353	0.57%
2022/01/24	0	0.00	5	38.20	39.10	-5	353	-1.41%
2022/01/21	8	38.68	0	0.00	38.80	8	353	2.26%
2022/01/20	5	38.93	0	0.00	39.15	5	349	1.43%
2022/01/19	9	39.13	0	0.00	39.20	9	347	2.59%
2022/01/18	29	39.31	0	0.00	39.45	29	346	8.38%
2022/01/17	5	38.95	0	0.00	39.00	5	336	1.49%
2022/01/14	4	38.98	3	38.92	39.00	1	341	0.29%
2022/01/13	2	39.00	0	0.00	39.30	2	362	0.55%
2022/01/12	22	38.95	9	38.83	38.90	13	355	3.66%
2022/01/11	0	0.00	4	38.65	38.70	-4	346	-1.16%
2022/01/10	7	38.40	5	38.30	38.45	2	339	0.59%
2022/01/07	3	37.37	0	0.00	37.45	3	311	0.96%
2022/01/06	7	37.49	0	0.00	37.50	7	311	2.25%
2022/01/05	6	37.51	0	0.00	37.55	6	313	1.92%
2022/01/03	1	37.40	0	0.00	37.55	1	318	0.31%
2021/12/30	1	37.35	4	37.38	37.45	-3	318	-0.94%
2021/12/29	3	37.30	0	0.00	37.25	3	319	0.94%
2021/12/28	1	37.25	2	37.13	37.25	-1	320	-0.31%
2021/12/21	1	37.10	21	37.20	37.15	-20	340	-5.87%
2021/12/20	5	36.78	14	36.84	36.80	-9	340	-2.65%
2021/12/16	3	37.10	3	37.10	37.05	0	339	0.00%
2021/12/15	0	0.00	20	37.06	37.05	-20	346	-5.78%
2021/12/14	1	37.00	0	0.00	37.00	1	352	0.28%
2021/12/13	0	0.00	4	37.26	37.10	-4	354	-1.13%
2021/12/09	3	37.45	0	0.00	37.50	3	363	0.82%
2021/12/08	16	37.48	0	0.00	37.45	16	366	4.37%
2021/12/07	2	37.10	0	0.00	37.00	2	364	0.55%
2021/12/01	0	0.00	6	36.85	36.95	-6	373	-1.60%
2021/11/30	1	36.90	7	37.01	36.80	-6	379	-1.58%
2021/11/29	3	36.55	25	36.68	36.70	-22	384	-5.72%
2021/11/26	0	0.00	25	36.96	36.85	-25	391	-6.39%
2021/11/25	0	0.00	14	37.15	37.10	-14	395	-3.54%
2021/11/24	4	37.14	9	37.11	37.10	-5	406	-1.23%
2021/11/23	0	0.00	21	37.04	37.00	-21	417	-5.03%
2021/11/22	0	0.00	19	37.09	37.10	-19	429	-4.42%
2021/11/19	0	0.00	28	37.33	37.25	-28	461	-6.07%
2021/11/18	1	37.20	7	37.31	37.20	-6	492	-1.22%
2021/11/17	3	37.50	33	37.48	37.50	-30	522	-5.74%
2021/11/16	1	37.80	12	37.87	37.80	-11	575	-1.91%
2021/11/15	12	38.64	15	38.62	38.50	-3	595	-0.50%
2021/11/12	6	38.83	3	38.90	38.95	3	616	0.49%
2021/11/11	77	39.12	0	0.00	38.95	77	637	12.08%
2021/11/10	76	38.86	0	0.00	38.80	76	658	11.53%
2021/11/09	17	38.47	0	0.00	38.50	17	664	2.56%
2021/11/08	31	38.54	0	0.00	38.50	31	674	4.59%
2021/11/05	4	38.28	17	38.16	38.25	-13	683	-1.90%
2021/11/04	19	38.52	1	38.40	38.50	18	687	2.62%
2021/11/03	119	38.01	0	0.00	38.25	119	692	17.18%	大買/鉅額交易
2021/11/02	5	36.77	20	36.78	36.80	-15	665	-2.25%
2021/11/01	0	0.00	26	36.51	36.70	-26	668	-3.89%
2021/10/28	0	0.00	19	36.67	36.65	-19	682	-2.78%
2021/10/27	0	0.00	34	36.57	36.65	-34	691	-4.92%
2021/10/26	2	36.80	29	36.72	36.70	-27	694	-3.89%
2021/10/25	0	0.00	28	36.67	36.65	-28	693	-4.04%
2021/10/22	0	0.00	21	37.00	36.90	-21	700	-3.00%
2021/10/21	8	37.38	152	37.06	37.05	-144	702	-20.48%	大賣/鉅額交易
2021/10/20	43	37.18	23	37.14	37.05	20	689	2.90%
2021/10/19	14	37.24	9	37.22	37.20	5	692	0.72%
2021/10/18	10	37.21	12	37.06	37.25	-2	692	-0.29%
2021/10/15	15	37.31	6	37.35	37.30	9	693	1.30%
2021/10/14	54	37.16	22	37.17	37.35	32	694	4.61%
2021/10/13	30	37.06	33	37.02	37.25	-3	697	-0.43%
2021/10/12	20	36.94	16	36.56	37.35	4	697	0.57%
2021/10/08	3	36.95	18	36.95	36.90	-15	693	-2.16%
2021/10/07	15	36.93	0	0.00	36.90	15	707	2.12%
2021/10/06	7	36.74	42	36.71	36.80	-35	715	-4.89%
2021/10/05	8	36.84	11	36.41	36.85	-3	717	-0.42%
2021/10/04	7	36.84	17	37.06	36.85	-10	722	-1.38%
2021/10/01	5	37.05	46	37.11	37.25	-41	719	-5.70%
2021/09/30	4	37.35	4	37.18	37.65	0	722	0.00%
2021/09/29	10	37.21	16	37.13	37.10	-6	728	-0.82%
2021/09/28	4	37.05	3	37.08	37.15	1	741	0.13%
2021/09/24	1	37.60	12	37.55	37.45	-11	768	-1.43%
2021/09/23	6	37.03	4	37.01	37.30	2	776	0.26%
2021/09/22	23	36.63	21	36.64	36.75	2	784	0.25%
2021/09/17	49	37.04	240.5	37.08	37.00	-191.5	799	-23.96%	大賣/鉅額交易
2021/09/16	10	37.49	3	37.52	37.40	7	800	0.87%
2021/09/15	18	37.61	35	37.46	37.45	-17	802	-2.12%
2021/09/14	25	37.99	9	38.02	37.85	16	817	1.96%
2021/09/13	0	0.00	10	37.97	38.25	-10	816	-1.22%
2021/09/10	26	37.99	1	37.95	37.85	25	819	3.05%
2021/09/09	13	37.70	8	37.51	38.00	5	823	0.61%
2021/09/08	4	37.96	4	37.99	37.90	0	822	0.00%
2021/09/07	13	38.10	8	38.10	38.20	5	827	0.60%
2021/09/06	7	38.45	5	38.18	38.20	2	828	0.24%
2021/09/03	41	38.33	0	0.00	38.50	41	827	4.96%
2021/09/02	9	38.09	11	38.05	37.85	-2	826	-0.24%
2021/09/01	3	38.20	12	38.29	38.20	-9	823	-1.09%
2021/08/31	0	0.00	33	38.64	38.70	-33	820	-4.02%
2021/08/30	10	38.36	26	38.39	38.50	-16	820	-1.95%
2021/08/27	0	0.00	30	37.03	37.40	-30	816	-3.67%
2021/08/26	0	0.00	156	36.38	36.40	-156	817	-19.08%	大賣/鉅額交易
2021/08/25	0	0.00	298	36.74	36.70	-298	817	-36.45%	大賣/鉅額交易
2021/08/24	6	38.38	317	37.74	37.85	-311	793	-39.17%	大賣/鉅額交易
2021/08/23	9	38.72	61	38.64	38.75	-52	772	-6.73%
2021/08/20	96	43.59	19	43.39	43.65	77	744	10.34%
2021/08/19	115	43.83	6	43.57	43.65	109	692	15.74%	大買/鉅額交易
2021/08/18	143	43.88	0	0.00	44.00	143	671	21.30%	大買/鉅額交易
2021/08/17	193	44.06	2	43.90	43.90	191	659	28.96%	大買/鉅額交易
2021/08/16	25	44.12	20	43.95	43.60	5	641	0.78%
2021/08/13	11	44.20	43	44.12	44.15	-32	615	-5.20%
2021/08/12	120	44.30	0	0.00	44.30	120	607	19.75%	大買/鉅額交易
2021/08/11	59	44.15	0	0.00	44.00	59	600	9.82%
2021/08/10	1	44.10	0	0.00	44.10	1	602	0.17%
2021/08/09	17	44.04	8	43.86	44.00	9	624	1.44%
2021/08/06	0	0.00	4	43.46	43.65	-4	633	-0.63%
2021/08/05	1	43.80	0	0.00	43.80	1	657	0.15%
2021/08/04	27	43.77	4	43.68	43.85	23	699	3.29%
2021/08/03	18	43.46	6	43.50	43.60	12	709	1.69%
2021/08/02	52	43.55	1	43.35	43.60	51	720	7.07%
2021/07/30	1	43.20	4	43.01	43.20	-3	716	-0.42%
2021/07/29	15	43.17	0	0.00	43.20	15	720	2.08%
2021/07/28	6	43.28	0	0.00	43.00	6	724	0.83%
2021/07/27	11	43.37	5	43.45	43.45	6	742	0.81%
2021/07/26	8	43.47	0	0.00	43.50	8	750	1.07%
2021/07/22	5	42.84	3	42.75	42.65	2	776	0.26%
2021/07/21	1	42.50	9	42.92	42.50	-8	785	-1.02%
2021/07/20	0	0.00	11	42.84	42.85	-11	801	-1.37%
2021/07/19	2	42.80	14	42.86	43.00	-12	816	-1.47%
2021/07/16	0	0.00	12	42.65	42.75	-12	851	-1.41%
2021/07/15	0	0.00	17	42.42	42.55	-17	874	-1.94%
2021/07/14	0	0.00	121	42.21	42.20	-121	914	-13.22%	大賣/鉅額交易
2021/07/13	3	43.05	44	42.55	42.65	-41	932	-4.40%
2021/07/12	5	43.36	18	43.37	43.35	-13	932	-1.39%
2021/07/09	1	43.35	157	43.27	43.25	-156	940	-16.58%	大賣/鉅額交易
2021/07/08	2	43.28	30	43.18	43.40	-28	960	-2.91%
2021/07/07	4	43.13	98	43.25	43.10	-94	981	-9.58%
2021/07/06	8	43.51	50	43.51	43.45	-42	1,002	-4.19%
2021/07/05	1	43.90	77	43.60	43.50	-76	1,018	-7.46%
2021/07/02	0	0.00	53	43.64	43.65	-53	1,036	-5.12%
2021/07/01	7	43.48	0	0.00	43.50	7	1,069	0.65%
2021/06/30	4	43.21	2	43.15	43.25	2	1,071	0.19%
2021/06/29	15	43.12	20	43.14	43.05	-5	1,086	-0.46%
2021/06/28	10	43.07	36	43.28	43.45	-26	1,099	-2.37%
2021/06/25	16	42.82	39	42.85	42.75	-23	1,097	-2.10%
2021/06/24	9	42.85	24	42.81	42.85	-15	1,120	-1.34%
2021/06/23	611	42.57	14	42.60	42.80	597	1,134	52.64%	大買/鉅額交易
2021/06/22	2	42.00	24	42.07	41.90	-22	1,155	-1.90%
2021/06/21	8	41.98	15	41.90	42.05	-7	1,196	-0.59%
2021/06/18	24	42.04	34	41.99	42.10	-10	1,332	-0.75%
2021/06/17	4	42.11	13	42.10	42.10	-9	1,349	-0.67%
2021/06/16	77	42.24	8	42.21	42.15	69	1,357	5.08%
2021/06/15	47	41.80	0	0.00	41.95	47	1,354	3.47%
2021/06/11	15	41.47	3	41.38	41.60	12	1,354	0.89%
2021/06/10	14	41.54	0	0.00	41.55	14	1,357	1.03%
2021/06/09	39	41.64	1	41.45	41.55	38	1,361	2.79%
2021/06/08	21	41.55	5	41.59	41.50	16	1,361	1.17%
2021/06/07	0	0.00	32	41.61	41.65	-32	1,362	-2.35%
2021/06/04	1	42.15	20	41.96	41.95	-19	1,355	-1.40%
2021/06/03	52	42.21	8	42.22	42.20	44	1,350	3.26%
2021/06/02	10	42.00	0	0.00	42.10	10	1,338	0.75%
2021/06/01	8	41.52	0	0.00	41.60	8	1,328	0.60%
2021/05/31	0	0.00	6	40.98	41.00	-6	1,322	-0.45%
2021/05/28	5	40.44	9	40.51	40.60	-4	1,314	-0.30%
2021/05/27	0	0.00	59	40.17	40.25	-59	1,310	-4.50%
2021/05/26	0	0.00	16	40.13	40.15	-16	1,315	-1.22%
2021/05/25	0	0.00	22	40.11	40.00	-22	1,313	-1.67%
2021/05/24	0	0.00	5	40.07	40.15	-5	1,301	-0.38%
2021/05/21	0	0.00	21	39.89	40.10	-21	1,300	-1.62%
2021/05/20	0	0.00	39	39.58	39.65	-39	1,296	-3.01%
2021/05/19	0	0.00	41	39.74	39.75	-41	1,289	-3.18%
2021/05/18	3	39.80	21	39.50	39.80	-18	1,284	-1.40%
2021/05/17	0	0.00	40	38.52	38.15	-40	1,271	-3.15%
2021/05/14	3	40.73	45	40.15	40.00	-42	1,245	-3.37%
2021/05/13	2	40.05	104	39.57	40.00	-102	1,224	-8.33%	大賣/鉅額交易
2021/05/12	27	41.75	169	40.57	40.45	-142	1,205	-11.78%	大賣/鉅額交易
2021/05/11	36	43.13	9	43.24	42.65	27	1,161	2.32%
2021/05/10	58	43.36	0	0.00	43.50	58	1,140	5.08%
2021/05/07	18	42.31	1	42.10	42.45	17	1,136	1.50%
2021/05/06	28	42.47	4	42.23	42.15	24	1,131	2.12%
2021/05/05	30	42.47	0	0.00	42.30	30	1,126	2.66%
2021/05/04	34	42.27	19	42.16	42.05	15	1,122	1.34%
2021/05/03	67	43.45	1	43.20	43.15	66	1,101	5.99%
2021/04/29	69	44.13	0	0.00	44.10	69	1,090	6.33%
2021/04/28	203	44.32	1	44.35	44.30	202	1,084	18.63%	大買/鉅額交易
2021/04/27	36	44.04	0	0.00	44.05	36	1,063	3.39%
2021/04/26	32	43.93	1	43.65	43.95	31	1,052	2.95%
2021/04/23	0	0.00	3	43.58	43.60	-3	1,034	-0.29%
2021/04/22	4	43.98	1	44.25	43.60	3	1,024	0.29%
2021/04/21	18	43.83	5	43.81	43.90	13	988	1.31%
2021/04/20	27	43.86	0	0.00	43.50	27	963	2.80%
2021/04/19	2	44.03	0	0.00	44.20	2	928	0.22%
2021/04/16	0	0.00	2	42.95	43.20	-2	900	-0.22%
2021/04/15	2	42.63	4	42.50	42.60	-2	890	-0.22%
2021/04/14	0	0.00	21	42.72	42.75	-21	879	-2.39%
2021/04/13	3	43.00	85	43.16	42.90	-82	858	-9.56%
2021/04/12	0	0.00	5	43.64	43.55	-5	837	-0.60%
2021/04/08	6	44.00	0	0.00	44.10	6	791	0.76%
2021/04/07	31	43.31	0	0.00	43.50	31	759	4.08%
2021/04/06	53	43.26	1	43.25	43.15	52	717	7.25%
2021/04/01	0	0.00	4	43.10	43.15	-4	699	-0.57%
2021/03/30	7	42.87	1	42.80	42.90	6	659	0.91%
2021/03/29	2	42.98	3	42.95	43.00	-1	643	-0.16%
2021/03/26	15	42.79	2	42.68	42.90	13	615	2.11%
2021/03/25	17	42.74	0	0.00	42.55	17	597	2.84%
2021/03/24	1	43.05	7	42.90	43.20	-6	558	-1.07%
2021/03/23	4	42.45	357	42.64	43.20	-353	514	-68.59%	大賣/鉅額交易
2021/03/19	2	37.80	136	37.87	37.80	-134	357	-37.49%	大賣/鉅額交易
2021/03/18	1	38.75	1	38.50	38.45	0	347	0.00%
2021/03/17	1	38.05	4	38.21	38.10	-3	345	-0.87%
2021/03/12	1	37.20	0	0.00	37.15	1	357	0.28%
2021/03/10	0	0.00	1	36.85	36.75	-1	355	-0.28%
2021/03/08	0	0.00	4	36.78	36.75	-4	370	-1.08%
2021/03/05	0	0.00	2	36.78	36.70	-2	375	-0.53%
2021/03/04	0	0.00	51	37.03	37.00	-51	376	-13.55%
2021/03/03	7	36.94	3	36.95	36.95	4	377	1.06%
2021/02/26	0	0.00	8	36.35	36.40	-8	378	-2.11%
2021/02/25	2	36.85	0	0.00	36.95	2	370	0.54%
2021/02/24	3	36.80	8	36.82	36.70	-5	370	-1.35%
2021/02/19	0	0.00	3	35.72	36.20	-3	367	-0.82%
2021/02/18	2	35.90	20	35.89	36.00	-18	371	-4.85%
2021/02/17	0	0.00	7	35.08	35.35	-7	369	-1.89%
2021/02/03	1	34.25	0	0.00	34.30	1	370	0.27%
2021/02/02	0	0.00	6	34.70	34.70	-6	366	-1.64%
2021/02/01	1	34.80	0	0.00	34.85	1	363	0.28%
2021/01/29	0	0.00	15	35.49	35.00	-15	362	-4.14%
2021/01/28	0	0.00	6	35.98	36.15	-6	349	-1.72%
2021/01/27	0	0.00	3	36.18	36.30	-3	349	-0.86%
2021/01/26	1	35.90	11	35.97	36.30	-10	348	-2.87%
2021/01/25	5	36.30	0	0.00	36.30	5	345	1.45%
2021/01/22	0	0.00	1	35.75	36.45	-1	342	-0.29%
2021/01/21	0	0.00	3	36.08	36.25	-3	337	-0.89%
2021/01/20	1	35.90	26	35.83	36.40	-25	332	-7.52%
2021/01/18	0	0.00	5	36.18	36.50	-5	326	-1.53%
2021/01/15	5	36.61	0	0.00	36.65	5	327	1.53%
2021/01/14	2	36.93	1	36.95	37.30	1	327	0.31%
2021/01/13	2	37.20	0	0.00	37.30	2	323	0.62%
2021/01/12	0	0.00	5	37.07	37.30	-5	323	-1.55%
2021/01/11	0	0.00	8	37.25	37.55	-8	317	-2.52%
2021/01/08	7	37.54	4	37.44	37.70	3	314	0.95%
2021/01/05	0	0.00	2	37.80	37.60	-2	317	-0.63%
2021/01/04	8	37.93	0	0.00	38.00	8	332	2.41%
2020/12/31	14	38.24	0	0.00	38.30	14	337	4.15%
2020/12/28	13	38.15	5	38.14	38.10	8	333	2.40%
2020/12/24	7	37.47	0	0.00	37.70	7	333	2.10%
2020/12/23	5	37.51	0	0.00	37.40	5	331	1.51%
2020/12/21	0	0.00	5	37.64	37.80	-5	340	-1.47%
2020/12/18	3	37.98	1	37.85	37.90	2	343	0.58%
2020/12/17	3	37.82	0	0.00	38.00	3	352	0.85%
2020/12/16	7	37.78	0	0.00	38.00	7	361	1.94%
2020/12/15	2	37.80	0	0.00	37.70	2	358	0.56%
2020/12/14	2	37.93	0	0.00	37.95	2	352	0.57%
2020/12/11	9	37.41	2	37.25	37.75	7	352	1.99%
2020/12/10	1	37.45	5	37.07	37.35	-4	347	-1.15%
2020/12/09	0	0.00	4	35.88	37.00	-4	344	-1.16%
2020/12/08	0	0.00	8	37.65	37.10	-8	330	-2.42%
2020/12/07	0	0.00	6	38.52	38.60	-6	321	-1.86%
2020/12/04	10	38.57	17	38.56	38.60	-7	316	-2.21%
2020/12/03	1	38.35	7	38.62	39.00	-6	314	-1.91%
2020/12/02	0	0.00	14	38.62	38.85	-14	308	-4.54%
2020/12/01	11	39.16	0	0.00	39.30	11	298	3.69%
2020/11/30	25	40.22	0	0.00	39.70	25	293	8.52%
2020/11/27	4	39.94	0	0.00	39.75	4	292	1.37%
2020/11/26	4	39.79	0	0.00	39.70	4	290	1.38%
2020/11/25	16	39.66	0	0.00	39.70	16	293	5.45%
2020/11/24	2	39.40	0	0.00	39.45	2	295	0.68%
2020/11/20	2	39.40	0	0.00	39.45	2	305	0.66%
2020/11/18	24	39.71	0	0.00	39.75	24	308	7.79%
2020/11/17	8	39.58	0	0.00	39.80	8	309	2.58%
2020/11/16	2	38.80	0	0.00	38.90	2	314	0.64%
2020/11/11	0	0.00	9	38.59	38.55	-9	309	-2.90%
2020/11/06	0	0.00	6	38.43	38.60	-6	304	-1.97%
2020/11/04	7	38.36	7	38.04	38.50	0	304	0.00%
2020/11/02	0	0.00	1	38.20	38.00	-1	306	-0.33%
2020/10/30	5	38.54	1	38.45	38.70	4	309	1.29%
2020/10/28	1	39.20	2	39.15	39.25	-1	319	-0.31%
2020/10/27	0	0.00	16	39.49	39.65	-16	324	-4.93%
2020/10/26	0	0.00	9	39.96	39.95	-9	327	-2.74%
2020/10/23	0	0.00	11	39.92	40.10	-11	336	-3.27%
2020/10/22	0	0.00	4	40.20	40.85	-4	346	-1.16%
2020/10/21	1	39.45	5	39.33	39.55	-4	346	-1.15%
2020/10/20	1	39.55	8	39.35	39.60	-7	352	-1.99%
2020/10/19	0	0.00	9	39.31	39.75	-9	365	-2.46%
2020/10/16	0	0.00	1	39.40	39.35	-1	364	-0.27%
2020/10/14	0	0.00	11	39.28	39.20	-11	360	-3.05%
2020/10/13	2	39.95	68	39.46	39.30	-66	361	-18.23%
2020/10/12	34	40.98	2	40.40	40.15	32	360	8.87%
2020/10/08	30	39.38	0	0.00	39.40	30	348	8.62%
2020/10/07	5	38.83	0	0.00	39.00	5	340	1.47%
2020/10/06	28	38.91	0	0.00	39.00	28	345	8.11%
2020/10/05	0	0.00	4	38.55	38.65	-4	346	-1.16%
2020/09/30	30	38.60	0	0.00	38.55	30	347	8.64%
2020/09/29	8	38.60	0	0.00	38.55	8	343	2.33%
2020/09/25	3	38.12	5	38.16	38.15	-2	350	-0.57%
2020/09/24	0	0.00	34	38.06	38.20	-34	345	-9.84%
2020/09/23	18	38.66	5	38.20	38.75	13	336	3.87%
2020/09/22	22	38.65	3	38.30	38.65	19	333	5.69%
2020/09/21	7	38.64	0	0.00	38.80	7	321	2.18%
2020/09/18	2	37.95	0	0.00	38.00	2	314	0.64%
2020/09/17	5	38.13	0	0.00	38.10	5	315	1.58%
2020/09/16	16	37.98	0	0.00	38.10	16	317	5.05%
2020/09/15	12	37.96	0	0.00	38.15	12	319	3.75%
2020/09/14	20	38.01	0	0.00	38.00	20	327	6.10%
2020/09/10	0	0.00	4	38.39	38.20	-4	332	-1.20%
2020/09/09	2	37.70	0	0.00	38.15	2	333	0.60%
2020/09/08	0	0.00	5	37.87	38.20	-5	338	-1.48%
2020/09/07	1	38.00	1	38.20	38.20	0	342	0.00%
2020/09/04	7	37.70	0	0.00	38.00	7	350	1.99%
2020/09/02	0	0.00	5	37.91	37.75	-5	359	-1.39%
2020/08/31	0	0.00	4	38.58	38.65	-4	356	-1.12%
2020/08/28	6	38.38	0	0.00	38.60	6	356	1.68%
2020/08/27	4	37.90	2	38.00	38.00	2	353	0.57%
2020/08/20	0	0.00	2	35.63	35.85	-2	343	-0.58%
2020/08/18	0	0.00	1	36.10	36.50	-1	350	-0.29%
2020/08/17	0	0.00	3	36.47	36.50	-3	351	-0.85%
2020/08/14	0	0.00	1	36.40	36.40	-1	351	-0.28%
2020/08/13	0	0.00	1	36.20	36.30	-1	352	-0.28%
2020/08/12	0	0.00	2	36.30	36.50	-2	352	-0.57%
2020/08/07	1	36.45	2	36.35	36.60	-1	357	-0.28%
2020/08/05	0	0.00	9	36.61	36.70	-9	358	-2.51%
2020/08/03	0	0.00	5	36.69	37.00	-5	355	-1.41%
2020/07/31	0	0.00	1	37.30	37.50	-1	345	-0.29%
2020/07/29	4	36.83	0	0.00	36.65	4	333	1.20%
2020/07/28	8	36.67	1	36.50	36.25	7	328	2.13%
2020/07/27	1	36.55	1	36.45	36.80	0	322	0.00%
2020/07/24	0	0.00	2	37.05	37.10	-2	317	-0.63%
2020/07/23	4	37.04	0	0.00	37.75	4	312	1.28%
2020/07/17	0	0.00	1	36.20	36.20	-1	299	-0.33%
2020/07/16	0	0.00	1	36.15	36.45	-1	305	-0.33%
2020/07/06	11	35.65	0	0.00	36.55	11	293	3.75%
2020/06/18	1	34.30	0	0.00	34.40	1	300	0.33%
2020/06/16	2	34.85	0	0.00	34.95	2	302	0.66%
2020/06/12	3	33.90	2	33.73	34.50	1	317	0.32%
2020/06/10	0	0.00	3	35.70	35.70	-3	324	-0.92%
2020/05/19	0	0.00	5	32.76	32.60	-5	340	-1.47%
2020/05/18	6	32.40	0	0.00	32.75	6	342	1.75%
2020/05/12	0	0.00	2	32.95	33.20	-2	345	-0.58%
2020/05/11	2	33.15	0	0.00	33.40	2	346	0.58%
2020/05/06	0	0.00	11	32.75	32.95	-11	358	-3.07%
2020/05/05	0	0.00	8	32.84	33.00	-8	363	-2.20%
2020/05/04	1	32.30	4	32.80	33.00	-3	366	-0.82%
2020/04/30	4	33.20	2	33.45	33.60	2	371	0.54%
2020/04/29	8	32.91	2	33.15	33.00	6	369	1.62%
2020/04/28	2	32.00	4	32.28	32.30	-2	370	-0.54%
2020/04/27	17	31.80	0	0.00	32.15	17	388	4.38%
2020/04/24	2	31.40	0	0.00	31.40	2	389	0.51%
2020/04/20	0	0.00	2	31.80	32.20	-2	388	-0.52%
2020/04/17	0	0.00	2	32.28	32.35	-2	397	-0.50%
2020/04/16	4	31.38	3	31.50	31.80	1	395	0.25%
2020/04/15	0	0.00	2	31.25	31.85	-2	394	-0.51%
2020/04/14	0	0.00	2	30.80	31.10	-2	395	-0.51%
2020/04/13	4	30.55	0	0.00	30.30	4	399	1.00%
2020/04/10	7	30.34	1	30.85	30.55	6	406	1.48%
2020/04/01	0	0.00	3	28.67	28.55	-3	459	-0.65%
2020/03/31	0	0.00	7	28.41	28.35	-7	460	-1.52%
2020/03/30	22	26.13	10	27.36	27.50	12	461	2.60%
2020/03/24	0	0.00	4	26.06	25.90	-4	459	-0.87%
2020/03/23	9	23.69	7	25.06	24.95	2	458	0.44%
2020/03/20	13	25.09	0	0.00	25.30	13	459	2.83%
2020/03/19	2	23.35	0	0.00	23.15	2	455	0.44%
2020/03/18	1	25.35	0	0.00	25.70	1	447	0.22%
2020/03/16	0	0.00	1	30.30	30.30	-1	448	-0.22%
2020/03/13	0	0.00	12	30.13	31.60	-12	451	-2.66%
2020/03/12	0	0.00	16	31.15	33.00	-16	434	-3.68%
2020/03/10	0	0.00	19	30.89	31.80	-19	437	-4.34%
2020/03/09	3	32.17	23	31.72	31.70	-20	438	-4.56%
2020/03/06	2	33.15	2	33.35	32.95	0	445	0.00%
2020/03/05	2	33.25	3	33.48	33.45	-1	477	-0.21%
2020/03/04	8	32.66	4	32.58	32.95	4	525	0.76%
2020/03/03	4	33.13	9	33.13	33.10	-5	533	-0.94%
2020/03/02	9	32.04	2	31.50	32.35	7	550	1.27%
2020/02/27	9	33.42	15	33.09	32.85	-6	570	-1.05%
2020/02/26	6	33.49	0	0.00	33.95	6	567	1.06%
2020/02/25	2	33.58	8	33.53	33.95	-6	567	-1.06%
2020/02/24	3	34.13	7	33.90	34.10	-4	568	-0.70%
2020/02/20	0	0.00	2	34.90	34.90	-2	572	-0.35%
2020/02/19	4	34.55	6	34.62	34.95	-2	583	-0.34%
2020/02/18	7	34.48	0	0.00	34.90	7	584	1.20%
2020/02/17	2	34.45	1	34.55	34.40	1	584	0.17%
2020/02/14	0	0.00	4	34.83	34.80	-4	587	-0.68%
2020/02/13	0	0.00	6	35.02	35.00	-6	589	-1.02%
2020/02/12	1	35.00	2	34.88	34.95	-1	589	-0.17%
2020/02/11	1	34.85	1	34.80	35.00	0	587	0.00%
2020/02/10	2	34.40	0	0.00	35.30	2	583	0.34%
2020/02/07	2	34.90	0	0.00	34.90	2	585	0.34%
2020/02/06	0	0.00	1	35.20	35.80	-1	580	-0.17%
2020/02/05	0	0.00	1	34.75	35.20	-1	578	-0.17%
2020/02/04	12	34.65	2	35.00	35.30	10	576	1.73%
2020/02/03	9	34.43	7	34.91	34.75	2	576	0.35%
2020/01/31	31	36.14	2	36.18	36.15	29	590	4.91%
2020/01/30	2	35.75	4	36.64	36.45	-2	590	-0.34%
2020/01/20	5	39.62	0	0.00	39.70	5	581	0.86%
2020/01/17	3	39.28	5	39.48	39.50	-2	581	-0.34%
2020/01/16	5	39.15	0	0.00	39.50	5	586	0.85%
2020/01/15	8	39.10	2	39.00	39.45	6	586	1.02%
2020/01/14	3	39.33	2	39.40	39.40	1	585	0.17%
2020/01/13	12	40.10	17	39.49	39.60	-5	598	-0.84%
2020/01/10	1	39.75	0	0.00	39.90	1	607	0.16%
2020/01/09	6	39.62	4	39.84	39.90	2	617	0.32%
2020/01/08	2	40.00	4	39.61	39.75	-2	634	-0.31%
2020/01/07	0	0.00	10	39.73	40.00	-10	642	-1.56%
2020/01/06	8	39.80	10	39.40	39.45	-2	647	-0.31%
2020/01/03	4	40.29	28	41.04	40.55	-24	637	-3.76%
2020/01/02	23	41.18	14	41.51	41.80	9	625	1.44%
2019/12/31	13	39.53	2	39.63	40.00	11	601	1.83%
2019/12/30	18	39.67	1	39.70	39.45	17	592	2.87%
2019/12/27	0	0.00	8	38.28	38.30	-8	571	-1.40%
2019/12/26	2	38.65	2	38.38	38.55	0	568	0.00%
2019/12/25	0	0.00	1	38.75	38.65	-1	567	-0.18%
2019/12/24	9	37.97	2	38.05	38.55	7	564	1.24%
2019/12/23	1	37.80	8	37.31	37.65	-7	560	-1.25%
2019/12/20	1	37.95	0	0.00	37.90	1	558	0.18%
2019/12/18	4	37.78	0	0.00	38.00	4	558	0.72%
2019/12/16	2	36.90	10	37.00	37.45	-8	558	-1.43%
2019/12/13	0	0.00	25	37.16	37.20	-25	557	-4.49%
2019/12/12	39	37.37	3	37.53	37.10	36	557	6.46%
2019/12/11	0	0.00	6	38.36	38.30	-6	545	-1.10%
2019/12/10	10	39.55	0	0.00	39.30	10	533	1.87%
2019/12/09	3	38.55	0	0.00	38.60	3	525	0.57%
2019/12/06	2	38.55	0	0.00	38.45	2	523	0.38%
2019/12/04	7	39.20	2	38.70	39.00	5	511	0.98%
2019/12/03	0	0.00	1	38.40	39.00	-1	502	-0.20%
2019/12/02	14	38.77	17	38.92	38.80	-3	491	-0.61%
2019/11/29	19	37.33	16	37.37	37.80	3	461	0.65%
2019/11/28	8	35.85	8	35.85	36.00	0	414	0.00%
2019/11/27	0	0.00	79	36.06	36.05	-79	405	-19.49%
2019/11/26	19	34.21	40	34.87	35.25	-21	389	-5.39%
2019/11/25	0	0.00	4	33.95	34.00	-4	364	-1.10%
2019/11/22	2	33.60	0	0.00	33.65	2	361	0.55%
2019/11/20	1	33.50	7	33.69	33.65	-6	357	-1.68%
2019/11/19	0	0.00	4	33.65	33.70	-4	352	-1.14%
2019/11/18	8	34.15	9	34.01	33.65	-1	349	-0.29%
2019/11/15	0	0.00	1	34.75	34.80	-1	341	-0.29%
2019/11/13	2	34.55	0	0.00	34.90	2	346	0.58%
2019/11/12	1	34.50	3	34.77	35.00	-2	343	-0.58%
2019/11/11	1	35.05	0	0.00	35.05	1	342	0.29%
2019/11/08	20	35.35	0	0.00	35.50	20	340	5.87%
2019/11/07	1	35.90	0	0.00	35.60	1	343	0.29%
2019/11/06	10	36.25	0	0.00	36.10	10	348	2.87%
2019/11/05	0	0.00	7	35.81	36.10	-7	352	-1.98%
2019/10/31	0	0.00	15	36.21	36.55	-15	351	-4.26%
2019/10/30	40	35.46	17	35.77	36.55	23	351	6.54%
2019/10/29	7	34.49	26	34.54	34.75	-19	332	-5.71%
2019/10/28	6	33.80	7	34.49	34.60	-1	328	-0.30%
2019/10/25	3	33.70	0	0.00	33.70	3	321	0.93%
2019/10/24	2	34.00	6	33.90	33.85	-4	318	-1.26%
2019/10/23	0	0.00	3	34.15	34.00	-3	313	-0.96%
2019/10/21	12	34.20	4	34.15	34.30	8	309	2.59%
2019/10/18	0	0.00	76	33.71	33.70	-76	300	-25.31%
2019/10/17	13	33.65	4	33.40	33.45	9	282	3.19%
2019/10/16	21	32.84	22	33.30	33.15	-1	273	-0.37%
2019/10/15	10	32.05	1	31.70	32.25	9	256	3.51%
2019/10/14	75	31.45	5	31.35	31.60	70	249	28.08%
2019/10/09	0	0.00	4	30.54	30.60	-4	239	-1.67%
2019/10/08	0	0.00	5	30.57	30.60	-5	241	-2.07%
2019/10/07	0	0.00	4	30.53	30.65	-4	242	-1.65%
2019/10/04	0	0.00	2	30.65	30.55	-2	244	-0.82%
2019/10/03	0	0.00	1	30.50	30.60	-1	246	-0.41%
2019/10/02	2	30.45	0	0.00	30.60	2	248	0.80%
2019/09/27	53	30.60	0	0.00	30.65	53	248	21.31%
2019/09/26	31	30.72	9	30.65	30.80	22	249	8.83%
2019/09/25	28	30.71	0	0.00	30.80	28	248	11.28%
2019/09/24	15	30.77	6	30.75	30.80	9	250	3.60%
2019/09/23	58	30.72	0	0.00	30.85	58	249	23.21%
2019/09/20	1	30.70	0	0.00	30.80	1	254	0.39%
2019/09/18	0	0.00	8	30.49	30.80	-8	269	-2.97%
2019/09/17	0	0.00	21	30.20	30.55	-21	279	-7.50%
2019/09/16	4	30.25	18	30.22	30.40	-14	286	-4.89%
2019/09/05	0	0.00	3	30.65	30.75	-3	282	-1.06%
2019/09/04	0	0.00	2	30.70	30.70	-2	284	-0.70%
2019/09/03	0	0.00	20	30.68	30.70	-20	284	-7.02%
2019/09/02	0	0.00	7	30.74	30.65	-7	283	-2.47%
2019/08/29	0	0.00	14	30.65	30.75	-14	287	-4.87%
2019/08/28	0	0.00	4	30.64	30.75	-4	285	-1.40%
2019/08/27	0	0.00	9	30.77	30.70	-9	287	-3.13%
2019/08/23	0	0.00	5	30.75	30.80	-5	309	-1.62%
2019/08/22	15	30.72	23	30.74	30.75	-8	313	-2.55%
2019/08/20	0	0.00	7	30.51	30.65	-7	370	-1.89%
2019/08/19	0	0.00	6	30.75	30.60	-6	373	-1.61%
2019/08/16	2	30.40	0	0.00	30.60	2	371	0.54%
2019/08/15	34	30.06	0	0.00	30.10	34	363	9.35%
2019/08/14	30	30.11	0	0.00	30.05	30	360	8.33%
2019/08/13	21	29.70	0	0.00	29.90	21	356	5.89%
2019/08/12	35	29.75	0	0.00	29.80	35	357	9.80%
2019/08/08	0	0.00	8	29.28	29.35	-8	352	-2.27%
2019/08/07	7	30.77	0	0.00	30.75	7	345	2.03%
2019/08/06	1	30.60	25	30.56	30.95	-24	339	-7.08%
2019/08/05	2	31.05	0	0.00	31.00	2	336	0.59%
2019/08/02	11	30.99	0	0.00	31.00	11	334	3.29%
2019/08/01	0	0.00	43	30.95	31.25	-43	333	-12.91%
2019/07/31	1	31.55	0	0.00	31.60	1	326	0.31%
2019/07/30	1	31.60	5	31.60	31.65	-4	324	-1.23%
2019/07/29	2	31.70	2	31.80	31.85	0	326	0.00%
2019/07/26	6	31.67	0	0.00	31.85	6	326	1.84%
2019/07/25	17	31.73	0	0.00	31.85	17	326	5.21%
2019/07/24	1	31.50	0	0.00	31.60	1	324	0.31%
2019/07/22	9	31.95	5	31.76	31.70	4	323	1.24%
2019/07/18	9	31.33	0	0.00	31.40	9	321	2.80%
2019/07/17	0	0.00	10	31.32	31.35	-10	322	-3.10%
2019/07/16	0	0.00	4	31.05	31.25	-4	320	-1.25%
2019/07/15	4	31.33	1	31.20	31.25	3	318	0.94%
2019/07/12	0	0.00	2	31.05	31.25	-2	320	-0.62%
2019/07/11	0	0.00	8	31.02	31.25	-8	325	-2.46%
2019/07/09	0	0.00	7	31.11	31.25	-7	327	-2.14%
2019/07/08	0	0.00	11	31.07	31.25	-11	330	-3.32%
2019/07/04	4	31.06	0	0.00	31.30	4	334	1.20%
2019/07/03	0	0.00	6	30.95	31.20	-6	335	-1.79%
2019/07/02	1	31.30	4	31.38	31.20	-3	335	-0.89%
2019/07/01	4	31.50	1	31.40	31.30	3	337	0.89%
2019/06/28	2	31.60	0	0.00	31.60	2	335	0.60%
2019/06/27	0	0.00	3	31.70	31.80	-3	340	-0.88%
2019/06/26	13	31.52	0	0.00	31.60	13	340	3.82%
2019/06/25	30	31.41	0	0.00	31.60	30	342	8.76%
2019/06/24	50	30.68	12	30.73	31.00	38	330	11.49%
2019/06/21	7	29.94	3	29.88	30.10	4	319	1.25%
2019/06/20	12	29.75	2	29.65	29.70	10	309	3.23%
2019/06/19	0	0.00	15	29.49	29.70	-15	311	-4.82%
2019/06/18	0	0.00	6	29.38	29.50	-6	308	-1.94%
2019/06/17	0	0.00	4	29.50	29.55	-4	310	-1.29%
2019/06/12	3	29.65	0	0.00	29.65	3	311	0.96%
2019/06/11	2	29.70	0	0.00	29.65	2	309	0.65%
2019/06/10	4	29.55	7	29.54	29.75	-3	307	-0.97%
2019/06/05	0	0.00	7	29.60	29.55	-7	307	-2.28%
2019/06/04	0	0.00	16	29.65	29.75	-16	304	-5.26%
2019/06/03	17	29.60	5	29.63	29.70	12	303	3.96%
2019/05/31	3.3	30.09	28	30.01	29.80	-24.7	300	-8.22%
2019/05/30	3	29.82	13	29.69	30.00	-10	288	-3.47%
2019/05/29	3	29.13	2	29.30	29.05	1	275	0.36%
2019/05/28	2	29.05	15	29.52	29.00	-13	269	-4.82%
2019/05/27	71	28.99	2	29.63	29.60	69	237	29.01%
2019/05/24	10	28.02	0	0.00	28.00	10	207	4.81%
2019/05/23	2	27.70	3	27.73	27.70	-1	201	-0.50%
2019/05/22	7	27.65	0	0.00	27.75	7	204	3.42%
2019/05/21	2	27.68	0	0.00	27.70	2	207	0.97%
2019/05/20	1	27.55	0	0.00	27.55	1	208	0.48%
2019/05/17	2	27.55	0	0.00	27.60	2	212	0.94%
2019/05/16	2	27.60	0	0.00	27.65	2	213	0.94%
2019/05/15	2	27.55	0	0.00	27.65	2	213	0.94%
2019/05/14	7	27.52	0	0.00	27.65	7	213	3.28%
2019/05/13	3	27.67	0	0.00	27.70	3	211	1.42%
2019/05/10	2	27.78	0	0.00	27.80	2	210	0.95%
2019/05/09	2	27.73	0	0.00	27.90	2	213	0.94%
2019/05/08	2	27.75	0	0.00	27.80	2	215	0.93%
2019/05/07	2	27.63	2	27.53	27.75	0	214	0.00%
2019/05/06	2	27.70	0	0.00	27.55	2	213	0.94%
2019/05/03	3	27.93	1	27.80	28.05	2	210	0.95%
2019/05/02	2	27.85	3	27.85	28.00	-1	210	-0.47%
2019/04/30	3	27.83	2	27.80	27.85	1	209	0.48%
2019/04/29	3.1	27.79	2	27.85	27.95	1.1	210	0.53%
2019/04/26	3	27.92	1	28.00	28.00	2	209	0.96%
2019/04/25	3	27.98	0	0.00	28.00	3	212	1.41%
2019/04/24	2	27.95	5	27.98	28.10	-3	213	-1.40%
2019/04/23	3	27.87	2	27.60	28.00	1	214	0.47%
2019/04/22	3	27.47	0	0.00	27.80	3	215	1.39%
2019/04/18	0	0.00	6	27.68	27.85	-6	223	-2.68%
2019/04/17	0	0.00	9	27.78	27.90	-9	228	-3.93%
2019/04/16	0	0.00	6	27.57	27.65	-6	227	-2.63%
2019/04/12	0	0.00	9	27.16	27.35	-9	223	-4.02%
2019/04/11	0	0.00	4	27.41	27.45	-4	218	-1.83%
2019/04/10	0	0.00	7	27.57	27.45	-7	216	-3.23%
2019/04/01	0	0.00	9	27.81	27.90	-9	206	-4.36%
2019/03/29	0	0.00	8	27.35	27.45	-8	199	-4.01%
2019/03/28	0	0.00	10	26.88	27.15	-10	196	-5.08%
2019/03/26	0	0.00	5	26.00	26.25	-5	189	-2.63%
2019/03/25	0	0.00	2	25.70	25.80	-2	188	-1.06%
2019/03/15	2	25.70	0	0.00	25.80	2	185	1.08%
2019/03/14	1	25.65	0	0.00	25.70	1	183	0.54%
2019/03/12	2	25.65	0	0.00	25.65	2	190	1.05%
2019/03/08	1	25.60	0	0.00	25.95	1	211	0.47%
2019/03/07	1	25.85	0	0.00	25.85	1	229	0.44%
2019/02/21	2	25.95	0	0.00	25.80	2	248	0.81%
2019/02/19	2	25.90	0	0.00	26.15	2	244	0.82%
2019/02/15	2	26.18	0	0.00	26.25	2	241	0.83%
2019/02/14	1	25.95	0	0.00	26.20	1	237	0.42%
2019/02/13	1	26.10	0	0.00	25.95	1	237	0.42%
2019/02/12	1	26.30	0	0.00	26.30	1	234	0.43%
2019/02/11	1	26.15	0	0.00	26.30	1	233	0.43%
2019/01/30	3	26.07	0	0.00	26.05	3	232	1.29%
2019/01/29	2	25.78	1	25.65	26.15	1	227	0.44%
2019/01/24	1	26.20	0	0.00	26.20	1	229	0.43%
2019/01/21	1	26.35	0	0.00	26.30	1	232	0.43%
2019/01/17	2	26.45	0	0.00	26.40	2	237	0.84%
2019/01/16	1	26.40	0	0.00	26.70	1	240	0.42%
2019/01/15	2	26.55	0	0.00	26.80	2	241	0.83%
2019/01/14	1	26.35	0	0.00	26.70	1	242	0.41%
2019/01/11	2	26.58	0	0.00	26.80	2	285	0.70%
2019/01/10	4	26.71	0	0.00	26.90	4	282	1.42%
2019/01/08	9	26.27	0	0.00	26.35	9	269	3.34%
2019/01/03	6	25.51	0	0.00	25.55	6	276	2.17%
2019/01/02	1	25.20	0	0.00	25.50	1	276	0.36%
2018/12/28	8	25.19	0	0.00	25.55	8	279	2.86%
2018/12/27	2	25.08	0	0.00	25.50	2	281	0.71%
2018/12/25	0	0.00	4	24.96	25.10	-4	300	-1.33%
2018/12/24	3	25.28	0	0.00	25.45	3	301	0.99%
2018/12/21	1	25.30	2	25.23	25.00	-1	304	-0.33%
2018/12/20	2	25.38	0	0.00	25.40	2	301	0.66%
2018/12/18	2	25.30	0	0.00	25.30	2	300	0.67%
2018/12/17	6	25.43	0	0.00	25.50	6	300	2.00%
2018/12/11	9	25.36	0	0.00	25.50	9	307	2.93%
2018/12/10	1	25.55	0	0.00	25.70	1	305	0.33%
2018/12/07	1	25.70	0.4	26.00	26.15	0.6	303	0.19%
2018/12/06	3	25.83	2	25.63	25.90	1	301	0.33%
2018/12/05	1	26.15	16	26.00	26.10	-15	297	-5.05%
2018/12/04	10	26.28	51	26.10	26.20	-41	294	-13.90%
2018/12/03	11	24.67	7	24.71	25.55	4	279	1.43%
2018/11/30	326	24.24	95.6	24.25	24.25	230.4	271	84.85%	大買/鉅額交易
2018/11/29	5	23.91	26	23.90	23.85	-21	252	-8.31%
2018/11/28	4	23.73	1	23.70	23.80	3	250	1.20%
2018/11/27	2	23.80	3	23.78	23.75	-1	253	-0.40%
2018/11/26	11	24.00	0	0.00	23.75	11	252	4.35%
2018/11/23	2	23.53	51	23.57	23.45	-49	249	-19.66%
2018/11/22	9	23.93	0	0.00	23.80	9	246	3.65%
2018/11/21	11	23.93	41	23.93	23.90	-30	245	-12.22%
2018/11/20	3	24.00	17	23.77	24.00	-14	241	-5.79%
2018/11/19	3	23.97	26	23.86	23.90	-23	239	-9.60%
2018/11/16	1	23.90	61	23.80	23.85	-60	238	-25.17%
2018/11/15	3	23.90	72	23.81	23.95	-69	236	-29.19%
2018/11/14	12	24.08	31	24.07	24.15	-19	234	-8.12%
2018/11/13	4	24.18	4	24.21	24.15	0	233	0.00%
2018/11/12	9	24.57	0	0.00	24.50	9	233	3.86%
2018/11/09	5	24.69	1	24.70	24.70	4	233	1.71%
2018/11/08	8	24.79	2	24.80	24.75	6	234	2.56%
2018/11/07	5	24.73	6	24.48	24.80	-1	234	-0.43%
2018/11/06	6	24.75	0	0.00	24.70	6	235	2.55%
2018/11/05	3	24.72	0	0.00	24.75	3	235	1.28%
2018/11/02	7	24.68	8	24.71	24.80	-1	235	-0.42%
2018/11/01	4	25.21	7	25.17	25.20	-3	232	-1.29%
2018/10/31	8	24.88	7	24.67	24.85	1	230	0.43%
2018/10/30	5	23.48	5	23.43	23.40	0	225	0.00%
2018/10/29	4	23.91	0	0.00	23.70	4	224	1.78%
2018/10/26	2	23.55	0	0.00	24.00	2	225	0.89%
2018/10/25	2	24.40	0	0.00	24.30	2	224	0.89%
2018/10/24	5	24.71	2	24.55	24.75	3	230	1.30%
2018/10/23	3	24.72	4	24.63	24.75	-1	225	-0.44%
2018/10/22	3	24.27	3	24.30	25.00	0	221	0.00%
2018/10/19	296	24.43	0	0.00	24.40	296	216	136.86%	大買/鉅額交易
2018/10/18	1	25.55	3	25.52	25.60	-2	170	-1.17%
2018/10/17	0	0.00	3	25.73	25.70	-3	169	-1.77%
2018/10/16	1	26.10	0	0.00	26.00	1	167	0.60%
2018/10/15	1	25.85	0	0.00	25.90	1	167	0.60%
2018/10/12	2	26.05	5	25.79	26.10	-3	166	-1.80%
2018/10/11	5	25.90	14	26.00	25.75	-9	162	-5.53%
2018/10/09	3	27.73	6	27.71	27.70	-3	153	-1.95%
2018/10/08	5	27.73	1	27.75	27.80	4	151	2.64%
2018/10/05	3	27.62	13	27.55	27.50	-10	146	-6.81%
2018/10/04	3	27.92	0	0.00	27.90	3	142	2.10%
2018/10/03	19	27.76	25	27.57	27.95	-6	139	-4.32%
2018/10/02	2	27.03	11	26.91	27.00	-9	122	-7.34%
2018/10/01	1	26.80	0	0.00	26.75	1	124	0.80%
2018/09/25	3	27.00	0	0.00	26.90	3	128	2.34%
2018/09/21	1	27.10	0	0.00	26.90	1	127	0.79%
2018/09/20	1	27.25	19	27.25	27.15	-18	126	-14.25%
2018/09/19	4	27.28	0	0.00	27.30	4	125	3.19%
2018/09/14	1	27.00	0	0.00	26.95	1	123	0.81%
2018/09/13	7	26.35	0	0.00	26.40	7	123	5.66%
2018/09/12	1	26.15	0	0.00	26.30	1	123	0.81%
2018/09/11	0	0.00	1	26.15	26.10	-1	124	-0.80%
2018/09/10	1	26.15	1	26.05	26.15	0	126	0.00%
2018/09/07	1	26.40	1	26.35	26.40	0	129	0.00%
2018/09/06	0	0.00	1	27.00	26.80	-1	130	-0.77%
2018/09/04	1	26.95	1	27.05	27.05	0	130	0.00%
2018/09/03	3	26.90	1	26.60	26.75	2	129	1.55%
2018/08/31	23	26.46	0	0.00	26.50	23	125	18.39%
2018/08/30	1	26.30	1	26.35	26.35	0	124	0.00%
2018/08/29	0	0.00	4	26.31	26.35	-4	127	-3.14%
2018/08/27	0	0.00	1	26.25	26.25	-1	132	-0.76%
2018/08/24	0	0.00	6	26.34	26.30	-6	134	-4.46%
2018/08/21	6	26.30	0	0.00	26.35	6	141	4.25%
2018/08/16	3	26.33	0	0.00	26.35	3	141	2.13%
2018/08/14	3	26.45	0	0.00	26.30	3	143	2.09%
2018/08/13	1	26.25	6	26.43	26.30	-5	144	-3.46%
2018/08/10	0	0.00	1	26.75	26.90	-1	144	-0.69%
2018/08/09	0	0.00	4	26.73	26.80	-4	143	-2.78%
2018/08/08	0	0.00	14	26.69	26.70	-14	145	-9.60%
2018/08/07	1	26.65	31	26.73	26.60	-30	148	-20.17%
2018/08/06	0	0.00	1	26.80	26.75	-1	147	-0.68%
2018/08/03	0	0.00	1	26.70	26.75	-1	148	-0.67%
2018/08/02	1	26.70	4	26.65	26.65	-3	149	-2.00%
2018/08/01	1	26.70	18	26.72	26.85	-17	150	-11.27%
2018/07/31	0	0.00	1	28.05	27.95	-1	148	-0.67%
2018/07/30	1	27.85	1	27.90	27.85	0	139	0.00%
2018/07/27	1	27.40	3	27.23	27.50	-2	136	-1.46%
2018/07/26	0	0.00	4	27.20	27.20	-4	137	-2.92%
2018/07/25	0	0.00	6	27.00	27.20	-6	137	-4.37%
2018/07/24	0	0.00	2	27.05	27.00	-2	137	-1.46%
2018/07/23	0	0.00	2	26.70	26.90	-2	139	-1.43%
2018/07/20	0	0.00	4	26.75	26.75	-4	141	-2.83%
2018/07/19	0	0.00	2	26.90	26.85	-2	141	-1.41%
2018/07/18	1	26.95	0	0.00	26.75	1	141	0.71%
2018/07/17	0	0.00	1	26.70	26.75	-1	141	-0.71%
2018/07/16	0	0.00	2	26.70	26.70	-2	144	-1.38%
2018/07/13	0	0.00	3	26.75	26.75	-3	145	-2.06%
2018/07/12	0	0.00	3	26.57	26.60	-3	147	-2.03%
2018/07/11	0	0.00	2	26.73	26.55	-2	150	-1.33%
2018/07/10	1	27.20	3	27.03	26.90	-2	150	-1.33%
2018/07/09	2	27.33	2	26.48	27.55	0	150	0.00%
2018/07/06	0	0.00	3	26.08	26.30	-3	149	-2.01%
2018/07/05	1	26.10	3	26.10	26.00	-2	147	-1.35%
2018/07/04	1	26.40	2	26.30	26.30	-1	146	-0.68%
2018/07/03	2	26.53	3	26.63	26.25	-1	147	-0.68%
2018/07/02	0	0.00	3	27.10	27.00	-3	145	-2.06%
2018/06/29	1	26.95	1	27.00	27.10	0	146	0.00%
2018/06/28	1	27.25	4	27.05	27.05	-3	145	-2.06%
2018/06/27	1	27.20	0	0.00	27.05	1	145	0.69%
2018/06/26	1	27.50	2	27.50	27.35	-1	145	-0.69%
2018/06/25	0	0.00	1	27.70	27.70	-1	143	-0.70%
2018/06/22	1	27.80	0	0.00	27.70	1	143	0.70%
2018/06/21	0	0.00	1	27.90	27.85	-1	142	-0.70%
2018/06/20	1	27.80	3	27.95	27.90	-2	147	-1.36%
2018/06/19	1	27.90	1	27.90	27.95	0	147	0.00%
2018/06/15	33	28.01	1	28.40	28.00	32	147	21.68%
2018/06/14	2	28.53	0	0.00	28.40	2	143	1.39%
2018/06/13	0	0.00	1	28.70	28.70	-1	143	-0.70%
2018/06/12	3	28.83	0	0.00	28.70	3	146	2.05%
2018/06/11	1	29.00	0	0.00	28.90	1	149	0.67%
2018/06/08	17	29.12	0	0.00	29.05	17	149	11.37%
2018/06/07	2	29.10	0	0.00	29.15	2	151	1.32%
2018/06/06	3	29.05	0	0.00	29.15	3	152	1.97%
2018/06/05	2	28.63	0	0.00	28.70	2	151	1.32%
2018/06/04	5.7	28.63	1.7	28.50	28.50	4	151	2.64%
2018/06/01	1	28.20	0	0.00	28.25	1	148	0.67%
2018/05/31	3	28.12	39	28.00	28.00	-36	146	-24.51%
2018/05/29	6	28.14	10	28.11	28.15	-4	144	-2.77%
2018/05/28	0	0.00	29	28.02	28.05	-29	143	-20.24%
2018/05/25	6	28.05	26	27.99	28.00	-20	143	-13.95%
2018/05/24	0	0.00	11	27.95	27.95	-11	144	-7.64%
2018/05/23	3	27.93	32	27.87	27.90	-29	145	-19.93%
2018/05/22	1	28.10	21	28.04	28.00	-20	144	-13.81%
2018/05/21	3	28.02	9	27.97	28.05	-6	148	-4.03%
2018/05/18	0	0.00	28	27.90	28.00	-28	149	-18.73%
2018/05/17	2	27.90	0	0.00	27.85	2	152	1.32%
2018/05/16	1	27.90	0	0.00	28.00	1	154	0.65%
2018/05/15	5	27.85	5	27.93	27.75	0	156	0.00%
2018/05/14	1	27.95	1	28.05	27.95	0	161	0.00%
2018/05/11	1	28.05	4	27.95	27.85	-3	163	-1.83%
2018/05/10	0	0.00	1	28.10	27.85	-1	162	-0.61%
2018/05/09	4	27.94	3	27.90	27.95	1	163	0.61%
2018/05/08	0	0.00	2	28.05	28.10	-2	165	-1.21%
2018/05/07	0	0.00	3	27.95	27.95	-3	168	-1.78%
2018/05/04	0	0.00	2	27.90	27.90	-2	170	-1.17%
2018/05/03	2	28.13	3	28.10	27.80	-1	172	-0.58%
2018/05/02	2	28.25	0	0.00	28.25	2	172	1.16%
2018/04/27	1	28.00	0	0.00	27.90	1	177	0.56%
2018/04/26	1	28.00	3	28.40	28.25	-2	178	-1.12%
2018/04/20	4	28.60	0	0.00	28.65	4	201	1.99%
2018/04/18	1	28.35	4	28.35	28.25	-3	201	-1.49%
2018/04/17	1	28.45	0	0.00	28.30	1	201	0.50%
2018/04/16	1	28.70	0	0.00	28.70	1	202	0.49%
2018/04/13	1	28.90	0	0.00	28.85	1	203	0.49%
2018/04/12	0	0.00	2	29.13	28.95	-2	210	-0.95%
2018/04/11	2	29.20	3	29.20	29.05	-1	209	-0.48%
2018/04/10	0	0.00	21	29.22	29.10	-21	214	-9.77%
2018/04/09	1	29.50	0	0.00	29.35	1	229	0.44%
2018/04/03	1	29.85	5	29.70	29.80	-4	229	-1.74%
2018/04/02	0	0.00	5	29.60	29.80	-5	229	-2.18%
2018/03/30	0	0.00	4	29.60	29.60	-4	229	-1.74%
2018/03/29	0	0.00	3	29.45	29.45	-3	232	-1.29%
2018/03/28	0	0.00	5	29.42	29.40	-5	232	-2.15%
2018/03/26	0	0.00	10	29.32	29.25	-10	237	-4.21%
2018/03/23	0	0.00	1	29.40	29.40	-1	239	-0.42%
2018/03/22	3	29.88	3	29.90	29.80	0	237	0.00%
2018/03/21	3	29.92	3	29.90	29.85	0	236	0.00%
2018/03/20	3	29.85	2	29.80	29.85	1	238	0.42%
2018/03/19	4	29.78	0	0.00	29.85	4	239	1.67%
2018/03/16	32	29.66	0	0.00	29.65	32	241	13.22%
2018/03/15	5	29.53	3	29.45	30.00	2	240	0.83%
2018/03/14	1	29.35	0	0.00	29.35	1	237	0.42%
2018/03/13	0	0.00	1	29.30	29.20	-1	237	-0.42%
2018/03/12	6	29.14	0	0.00	29.10	6	236	2.54%
2018/03/09	2	28.98	4	29.05	29.00	-2	237	-0.84%
2018/03/08	0	0.00	2	29.10	28.95	-2	237	-0.84%
2018/03/07	1	29.05	15	29.05	28.90	-14	238	-5.88%
2018/03/06	0	0.00	5	29.15	29.15	-5	237	-2.10%
2018/03/05	1	29.30	5	29.15	29.10	-4	242	-1.65%
2018/03/02	0	0.00	3	29.32	29.30	-3	243	-1.23%
2018/02/22	0	0.00	5	29.28	29.40	-5	249	-2.00%
2018/02/21	29	29.26	42	29.17	29.30	-13	252	-5.14%
2018/02/12	0	0.00	12	29.16	29.10	-12	248	-4.83%
2018/02/09	14	28.79	1	28.80	29.15	13	248	5.24%
2018/02/08	13.3	29.34	28	29.25	29.35	-14.7	245	-5.96%
2018/02/07	15	29.68	4	29.74	29.65	11	245	4.48%
2018/02/06	2	29.85	1	29.50	29.10	1	243	0.41%
2018/02/01	1	31.10	0	0.00	31.20	1	249	0.40%
2018/01/31	4	31.10	0	0.00	31.00	4	250	1.59%
2018/01/30	9	31.31	0	0.00	31.15	9	251	3.57%
2018/01/26	4	31.38	0	0.00	31.35	4	258	1.55%
2018/01/25	10	31.55	0	0.00	31.35	10	260	3.84%
2018/01/23	11	31.53	5	31.55	31.65	6	261	2.29%
2018/01/22	2	31.35	13	31.45	31.40	-11	259	-4.23%
2018/01/18	1	31.65	5	31.87	31.55	-4	266	-1.50%
2018/01/17	23	32.03	1	32.00	32.00	22	265	8.29%
2018/01/16	1	31.50	0	0.00	31.60	1	258	0.39%
2018/01/12	0	0.00	1	30.75	30.75	-1	324	-0.31%
2018/01/11	0	0.00	1	30.70	30.75	-1	327	-0.31%
2018/01/10	1	31.20	0	0.00	30.80	1	334	0.30%
2018/01/09	0	0.00	10	31.45	31.15	-10	339	-2.95%
2018/01/08	24	31.60	0	0.00	31.70	24	341	7.02%
2018/01/05	3	31.25	0	0.00	31.35	3	337	0.89%
2018/01/04	6	31.25	0	0.00	31.15	6	351	1.71%
2018/01/03	48	31.21	0	0.00	31.30	48	371	12.93%
2018/01/02	19	30.42	3	30.40	30.50	16	365	4.38%