伍豐 (8076)-台灣摩根士丹利券商分點個股進出

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

伍豐

(8076)

可現股當沖

股價
28.20
漲跌
▼0.40
漲幅
-1.40%
成交量
657張
產業
上櫃電腦及週邊類股▼2.96%
241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

伍豐 (8076)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
2024/04/08	0	0.00	1	28.30	28.25	-1	656	-0.15%
2024/03/28	0	0.00	3	28.72	28.60	-3	698	-0.43%
2024/03/21	0	0.00	0.2	28.65	28.85	-0.2	731	-0.02%
2024/03/20	0	0.00	1	28.65	28.50	-1	733	-0.14%
2024/03/15	0	0.00	1	29.05	29.05	-1	729	-0.14%
2024/03/14	31	30.04	0	0.00	29.90	31	727	4.26%
2024/03/01	29	30.31	0	0.00	30.35	29	648	4.47%
2024/02/26	2	30.28	0	0.00	30.60	2	657	0.30%
2024/02/21	1	30.40	0	0.00	30.40	1	648	0.15%
2024/02/20	6	30.08	1	30.15	30.15	5	649	0.77%
2024/02/19	0	0.00	1	30.30	30.15	-1	660	-0.15%
2024/02/16	4	30.10	0	0.00	30.10	4	667	0.60%
2024/01/29	5	30.22	5	30.10	30.10	0	767	0.00%
2024/01/26	0	0.00	1	30.05	30.15	-1	781	-0.13%
2024/01/24	20	30.08	0	0.00	30.05	20	789	2.53%
2024/01/12	0	0.00	23	30.34	30.15	-23	825	-2.79%
2024/01/11	0	0.00	10	30.45	30.40	-10	820	-1.22%
2024/01/10	0	0.00	4	30.38	30.35	-4	827	-0.48%
2024/01/09	14	30.81	0	0.00	30.60	14	841	1.66%
2024/01/08	13	31.08	0	0.00	31.05	13	865	1.50%
2024/01/05	2	31.05	0	0.00	31.05	2	912	0.22%
2024/01/04	0	0.00	1	31.05	31.05	-1	937	-0.11%
2024/01/02	24	31.69	0	0.00	31.75	24	974	2.46%
2023/12/29	18	31.56	0	0.00	31.45	18	969	1.86%
2023/12/28	6	31.41	1	31.40	31.50	5	967	0.51%
2023/12/26	0	31.50	1	31.40	31.25	-1	964	-0.10%
2023/12/25	6	31.60	0	0.00	31.50	6	943	0.64%
2023/12/20	19	31.37	1	31.20	31.25	18	924	1.95%
2023/12/19	0	0.00	3	30.67	30.70	-3	913	-0.33%
2023/12/18	4	31.18	0.2	30.95	31.25	3.8	907	0.42%
2023/12/11	0	0.00	10	30.42	30.40	-10	920	-1.09%
2023/12/08	0	0.00	5	31.15	31.15	-5	923	-0.54%
2023/12/07	0	0.00	24	31.22	31.10	-24	1,004	-2.39%
2023/12/06	29	31.42	0	0.00	31.35	29	1,012	2.86%
2023/12/05	45	31.36	22	31.28	31.50	23	1,015	2.26%
2023/12/04	59	31.64	3	31.55	31.55	56	1,015	5.52%
2023/12/01	3	31.32	0	0.00	31.20	3	1,026	0.29%
2023/11/30	2	31.28	16	31.14	31.15	-14	1,024	-1.37%
2023/11/28	0	0.00	1	31.00	31.10	-1	1,026	-0.10%
2023/11/27	0	0.00	31	30.86	30.75	-31	1,027	-3.02%
2023/11/22	0	0.00	5	31.36	31.30	-5	1,041	-0.48%
2023/11/21	0	0.00	20	31.10	31.30	-20	1,045	-1.91%
2023/11/20	9	31.10	13	31.02	30.90	-4	1,051	-0.38%
2023/11/17	17	30.92	11	31.10	30.85	6	1,053	0.57%
2023/11/16	69	30.81	6	30.40	31.10	63	1,067	5.90%
2023/11/15	1	30.30	12	30.41	30.25	-11	1,070	-1.03%
2023/11/14	1	30.30	19	30.51	30.30	-18	1,067	-1.69%
2023/11/13	0	0.00	150	30.91	30.55	-150	1,064	-14.09%	大賣/鉅額交易
2023/11/09	2	32.83	0.2	32.65	32.55	1.8	1,024	0.18%
2023/11/08	78	33.45	2	33.03	33.05	76	1,047	7.26%
2023/11/07	23	33.09	3	33.07	33.05	20	1,065	1.88%
2023/11/06	75	33.10	5	32.97	33.15	70	1,089	6.43%
2023/11/03	31	33.01	0	0.00	32.80	31	1,105	2.80%
2023/11/02	17	32.82	0	0.00	32.60	17	1,101	1.54%
2023/11/01	6	32.65	7	32.61	32.60	-1	1,105	-0.09%
2023/10/31	9	33.25	2	32.78	32.20	7	1,113	0.63%
2023/10/30	54	32.55	1	32.60	32.75	53	1,130	4.69%
2023/10/26	1	32.20	1.2	31.92	31.90	-0.2	1,162	-0.02%
2023/10/25	25	32.69	1	32.65	32.50	24	1,177	2.04%
2023/10/24	17	32.06	6	31.70	32.30	11	1,193	0.92%
2023/10/23	18	31.62	0	0.00	31.55	18	1,200	1.50%
2023/10/20	5	31.71	53	31.48	31.50	-48	1,223	-3.92%
2023/10/19	4	32.31	10	32.18	32.25	-6	1,247	-0.48%
2023/10/18	17	32.54	55	32.64	32.25	-38	1,277	-2.98%
2023/10/17	6	32.94	0	0.00	32.95	6	1,291	0.46%
2023/10/16	83.3	33.10	42	33.33	32.85	41.3	1,321	3.12%
2023/10/13	27	33.70	8	33.54	33.95	19	1,392	1.36%
2023/10/12	24	33.16	1	33.10	33.15	23	1,381	1.66%
2023/10/11	0	0.00	31	32.66	32.50	-31	1,384	-2.24%
2023/10/06	18	32.71	4	32.35	32.25	14	1,401	1.00%
2023/10/05	11	31.65	0	0.00	31.75	11	1,434	0.77%
2023/10/04	3	31.10	21	31.03	31.05	-18	1,461	-1.23%
2023/10/03	3	31.63	0	0.00	31.50	3	1,513	0.20%
2023/10/02	5	31.48	0	0.00	31.50	5	1,639	0.30%
2023/09/28	3	31.30	0	0.00	31.15	3	1,709	0.18%
2023/09/27	0	0.00	19	31.03	30.80	-19	1,784	-1.06%
2023/09/26	6	31.31	0	0.00	31.00	6	1,837	0.33%
2023/09/25	4	31.50	0	0.00	31.50	4	1,912	0.21%
2023/09/22	0	0.00	29	31.19	31.35	-29	1,945	-1.49%
2023/09/21	0	0.00	58	31.04	30.90	-58	1,991	-2.91%
2023/09/20	0	0.00	30	31.69	31.45	-30	2,053	-1.46%
2023/09/19	0	0.00	13	32.09	31.90	-13	2,157	-0.60%
2023/09/18	0	0.00	6	32.53	32.40	-6	2,271	-0.26%
2023/09/15	18	32.38	12	32.60	32.35	6	2,374	0.25%
2023/09/14	41	32.67	11	32.60	32.70	30	2,669	1.12%
2023/09/13	45	32.18	18	32.47	32.55	27	2,727	0.99%
2023/09/12	0	0.00	45	32.51	32.80	-45	2,886	-1.56%
2023/09/11	0	0.00	8	31.10	31.00	-8	3,429	-0.23%
2023/09/08	0	0.00	22	30.87	30.85	-22	3,845	-0.57%
2023/09/07	0	0.00	25	31.39	31.00	-25	3,907	-0.64%
2023/09/06	0	0.00	43	31.55	31.45	-43	4,008	-1.07%
2023/09/05	2	31.23	0	0.00	31.35	2	4,084	0.05%
2023/09/04	42	30.93	4	30.85	31.00	38	4,159	0.91%
2023/08/29	0	0.00	19	30.91	31.00	-19	4,524	-0.42%
2023/08/28	0	0.00	73	32.35	32.20	-73	4,593	-1.59%
2023/08/25	25	32.29	58	32.53	32.55	-33	4,612	-0.72%
2023/08/24	73	32.50	54	32.66	32.45	19	4,713	0.40%
2023/08/23	0	0.00	7	32.87	32.85	-7	4,758	-0.15%
2023/08/22	0	0.00	49	32.82	32.70	-49	4,820	-1.02%
2023/08/21	50	32.18	0	0.00	32.65	50	4,873	1.03%
2023/08/18	2	32.23	60	32.41	32.25	-58	5,057	-1.15%
2023/08/17	7	32.39	33	32.47	32.75	-26	5,326	-0.49%
2023/08/16	9	32.04	42	31.72	32.00	-33	5,377	-0.61%
2023/08/15	56	32.20	0	0.00	32.25	56	5,558	1.01%
2023/08/14	200	31.85	10	31.75	32.00	190	5,855	3.24%	大買/鉅額交易
2023/08/11	161	32.57	31	32.93	32.50	130	5,981	2.17%	大買/鉅額交易
2023/08/10	72	33.16	40	33.24	33.00	32	6,531	0.49%
2023/08/09	56	33.80	59	33.87	33.65	-3	6,880	-0.04%
2023/08/08	54	34.58	27	34.61	34.45	27	7,035	0.38%
2023/08/07	69	34.57	2	34.15	34.85	67	7,044	0.95%
2023/08/04	24	34.36	4	34.43	34.45	20	7,045	0.28%
2023/08/02	30	34.33	101	34.48	34.25	-71	7,039	-1.01%	大賣/
2023/08/01	13	35.33	63	35.08	35.20	-50	7,021	-0.71%
2023/07/31	62	35.61	49	35.11	35.05	13	7,014	0.19%
2023/07/28	1	35.35	64	35.36	35.25	-63	6,995	-0.90%
2023/07/27	57	35.96	12	35.62	35.85	45	6,993	0.64%
2023/07/26	12	35.32	13	35.47	35.10	-1	6,977	-0.01%
2023/07/25	34	35.34	0	0.00	35.60	34	6,971	0.49%
2023/07/24	37	34.58	50	34.61	34.90	-13	6,944	-0.19%
2023/07/21	0	0.00	171	35.25	35.10	-171	6,905	-2.48%	大賣/鉅額交易
2023/07/20	4	35.70	28	35.56	36.00	-24	6,881	-0.35%
2023/07/19	94	35.18	8	35.20	35.10	86	6,859	1.25%
2023/07/18	46	35.61	165	36.65	35.60	-119	6,827	-1.74%	大賣/鉅額交易
2023/07/17	20	37.72	39	37.54	37.50	-19	6,729	-0.28%
2023/07/14	42	37.13	27	36.99	37.00	15	6,694	0.22%
2023/07/13	42	37.26	8	36.90	36.55	34	6,669	0.51%
2023/07/12	87	36.45	56	37.26	36.40	31	6,632	0.47%
2023/07/11	21	37.59	0	0.00	37.45	21	6,574	0.32%
2023/07/10	5	37.40	20	37.67	37.00	-15	6,548	-0.23%
2023/07/07	0	0.00	73	38.31	37.70	-73	6,505	-1.12%
2023/07/06	55	40.00	36	38.88	38.85	19	6,379	0.30%
2023/07/05	6	39.07	40	39.37	39.05	-34	6,307	-0.54%
2023/07/04	38	39.13	7	39.25	38.90	31	6,236	0.50%
2023/07/03	3	38.93	6	38.74	39.00	-3	6,184	-0.05%
2023/06/30	1	38.40	44	38.05	38.25	-43	6,105	-0.70%
2023/06/29	0	0.00	49	37.98	38.15	-49	6,070	-0.81%
2023/06/28	38	38.19	250	38.29	37.60	-212	6,022	-3.52%	大賣/鉅額交易
2023/06/27	39	38.55	32	39.52	38.45	7	5,949	0.12%
2023/06/26	34	39.13	71	40.08	40.20	-37	5,836	-0.63%
2023/06/21	32	39.09	2	38.88	39.45	30	5,715	0.52%
2023/06/20	27	39.57	210	39.80	39.50	-183	5,611	-3.26%	大賣/鉅額交易
2023/06/19	20	38.07	97	37.79	37.70	-77	5,303	-1.45%
2023/06/16	0	0.00	200	38.03	37.60	-200	5,235	-3.82%	大賣/鉅額交易
2023/06/15	22	39.47	824	39.99	39.40	-802	5,054	-15.87%	大賣/鉅額交易
2023/06/14	682	37.58	0	0.00	38.60	682	4,429	15.40%	大買/鉅額交易
2023/06/13	9	35.14	0	0.00	35.10	9	4,017	0.22%
2023/06/12	32	35.56	58	35.73	35.50	-26	3,962	-0.66%
2023/06/09	0	0.00	32	35.44	35.35	-32	3,889	-0.82%
2023/06/08	0	0.00	348	34.95	35.00	-348	3,810	-9.13%	大賣/鉅額交易
2023/06/07	116	36.07	90	35.64	35.70	26	3,757	0.69%	大買/
2023/06/06	50	34.47	61	34.54	34.35	-11	3,562	-0.31%
2023/06/05	15	34.96	9	35.29	34.50	6	3,521	0.17%
2023/06/02	38	35.07	315	35.20	35.05	-277	3,480	-7.96%	大賣/鉅額交易
2023/06/01	80	35.18	3	35.22	35.15	77	3,465	2.22%
2023/05/31	52	34.84	34	34.90	34.65	18	3,394	0.53%
2023/05/30	1	34.65	227.3	35.61	34.65	-226.3	3,362	-6.73%	大賣/鉅額交易
2023/05/29	31	35.02	6	35.08	35.45	25	3,250	0.77%
2023/05/26	76	34.40	74	34.43	34.35	2	3,205	0.06%
2023/05/25	91	35.20	16	35.22	35.20	75	3,155	2.38%
2023/05/24	70	35.64	147	36.45	35.80	-77	3,095	-2.49%	大賣/
2023/05/23	160	35.85	41	35.81	36.00	119	2,904	4.10%	大買/鉅額交易
2023/05/22	52	34.13	1	34.05	34.10	51	2,657	1.92%
2023/05/19	116	33.54	394	34.13	33.30	-278	2,594	-10.71%	大買/大賣/鉅額交易
2023/05/18	151	34.97	1,165	34.89	35.10	-1,014	2,407	-42.12%	大買/大賣/鉅額交易
2023/05/17	75	34.00	17	34.10	33.95	58	2,121	2.73%
2023/05/16	513	34.49	154	33.58	34.40	359	1,966	18.26%	大買/大賣/鉅額交易
2023/05/15	880	32.82	31	30.93	33.40	849	1,382	61.41%	大買/鉅額交易
2023/05/12	588	30.90	1	30.85	30.40	587	1,019	57.59%	大買/鉅額交易
2023/05/11	33	29.23	8	29.26	29.10	25	842	2.97%
2023/05/10	34	29.76	1	29.50	29.85	33	830	3.97%
2023/05/09	114	29.53	2	29.50	29.45	112	835	13.41%	大買/鉅額交易
2023/05/08	66	29.70	1	29.70	29.65	65	838	7.75%
2023/05/05	78	29.44	2	29.45	29.40	76	830	9.15%
2023/05/04	0	0.00	2	29.23	29.20	-2	838	-0.24%
2023/05/03	15	29.21	2	29.00	29.25	13	844	1.54%
2023/05/02	41	28.98	1	28.95	28.85	40	844	4.73%
2023/04/28	0	0.00	6	28.75	28.65	-6	843	-0.71%
2023/04/27	0	0.00	18	27.80	27.90	-18	839	-2.14%
2023/04/26	0	0.00	21	27.76	28.00	-21	845	-2.48%
2023/04/25	0	0.00	61	27.89	27.90	-61	851	-7.16%
2023/04/24	0	0.00	40	28.10	28.25	-40	849	-4.71%
2023/04/21	0	0.00	111	28.29	28.00	-111	865	-12.83%	大賣/鉅額交易
2023/04/20	0	0.00	47	28.72	28.70	-47	859	-5.47%
2023/04/17	0	0.00	1	29.35	29.30	-1	851	-0.12%
2023/04/12	1	29.10	0	0.00	29.25	1	844	0.12%
2023/04/11	2	28.65	12	28.68	28.60	-10	834	-1.20%
2023/04/10	0	0.00	3	28.78	28.80	-3	849	-0.35%
2023/04/07	0	0.00	94	28.46	28.45	-94	853	-11.01%
2023/04/06	0	0.00	28	28.55	28.55	-28	847	-3.31%
2023/03/31	0	0.00	6	28.70	28.75	-6	845	-0.71%
2023/03/30	0	0.00	17	28.69	28.60	-17	859	-1.98%
2023/03/29	0	0.00	3	28.50	28.50	-3	866	-0.35%
2023/03/28	0	0.00	19	28.79	28.50	-19	883	-2.15%
2023/03/24	18	29.05	0	0.00	29.00	18	894	2.01%
2023/03/23	30	29.03	0	0.00	28.95	30	901	3.33%
2023/03/17	0	0.00	37	28.28	28.40	-37	1,048	-3.53%
2023/03/16	21	28.19	68	28.21	28.00	-47	1,100	-4.27%
2023/03/15	29	28.95	14	29.01	28.60	15	1,190	1.26%
2023/03/14	0	0.00	15	29.39	28.80	-15	1,305	-1.15%
2023/03/13	0	0.00	43	29.35	29.50	-43	1,334	-3.22%
2023/03/10	5	29.98	24	29.99	30.00	-19	1,317	-1.44%
2023/03/09	21	31.06	0	0.00	30.85	21	1,304	1.61%
2023/03/08	12	30.56	0	0.00	30.55	12	1,304	0.92%
2023/03/07	28	30.76	0	0.00	30.60	28	1,313	2.13%
2023/03/06	105	30.66	0	0.00	30.70	105	1,306	8.04%	大買/鉅額交易
2023/03/02	0	0.00	19	29.44	29.45	-19	1,265	-1.50%
2023/03/01	0	0.00	34	29.64	29.45	-34	1,265	-2.69%
2023/02/24	0	0.00	29	30.03	29.80	-29	1,276	-2.27%
2023/02/23	7	30.50	0	0.00	30.30	7	1,285	0.54%
2023/02/22	6	30.38	0	0.00	30.40	6	1,294	0.46%
2023/02/21	10	30.25	0	0.00	30.20	10	1,308	0.76%
2023/02/20	101	30.19	0	0.00	30.25	101	1,310	7.71%	大買/鉅額交易
2023/02/17	18	29.54	0	0.00	29.60	18	1,291	1.39%
2023/02/16	37	29.75	0	0.00	29.60	37	1,299	2.85%
2023/02/15	46	29.83	0	0.00	29.80	46	1,309	3.51%
2023/02/14	31	29.18	0	0.00	29.30	31	1,324	2.34%
2023/02/13	45	29.02	0	0.00	29.00	45	1,328	3.39%
2023/02/10	46	28.92	0	0.00	28.85	46	1,334	3.45%
2023/02/09	35	29.46	0	0.00	29.45	35	1,330	2.63%
2023/02/08	53	29.63	0	0.00	29.75	53	1,329	3.99%
2023/02/07	60	29.78	0	0.00	29.70	60	1,323	4.53%
2023/02/06	83	29.59	0	0.00	29.80	83	1,308	6.34%
2023/02/03	43	29.30	0	0.00	29.20	43	1,297	3.31%
2023/02/02	137	29.46	0	0.00	29.45	137	1,290	10.62%	大買/鉅額交易
2023/02/01	105	29.28	0	0.00	29.15	105	1,275	8.23%	大買/鉅額交易
2023/01/31	93	28.87	0	0.00	29.00	93	1,268	7.33%
2023/01/30	13	28.62	0	0.00	28.60	13	1,258	1.03%
2023/01/17	44	28.39	0	0.00	28.30	44	1,255	3.50%
2023/01/16	15	28.15	0	0.00	28.25	15	1,255	1.19%
2023/01/13	4	27.80	18	27.96	27.75	-14	1,253	-1.12%
2023/01/12	8	28.28	10	28.40	28.10	-2	1,254	-0.16%
2023/01/11	27	28.81	0	0.00	28.60	27	1,250	2.16%
2023/01/10	45	28.39	0	0.00	28.40	45	1,236	3.64%
2023/01/09	1	28.25	15	28.13	28.25	-14	1,244	-1.13%
2023/01/06	2	28.05	0	0.00	28.00	2	1,249	0.16%
2023/01/04	12	28.18	0	0.00	28.40	12	1,278	0.94%
2023/01/03	12	27.99	4	27.80	27.90	8	1,295	0.62%
2022/12/30	12	28.09	0	0.00	27.95	12	1,297	0.92%
2022/12/29	6	27.80	5	27.80	27.80	1	1,300	0.08%
2022/12/28	3	27.92	57	28.01	27.80	-54	1,307	-4.13%
2022/12/27	0	0.00	3	28.20	27.95	-3	1,299	-0.23%
2022/12/26	0	0.00	8	28.04	28.15	-8	1,300	-0.62%
2022/12/23	0	0.00	6.5	28.11	28.15	-6.5	1,308	-0.50%
2022/12/22	1	28.50	25	28.10	28.25	-24	1,315	-1.83%
2022/12/21	3	27.60	0	0.00	27.30	3	1,332	0.23%
2022/12/20	3	27.28	79	27.92	27.25	-76	1,345	-5.65%
2022/12/19	0	0.00	30	28.00	28.00	-30	1,356	-2.21%
2022/12/16	0	0.00	81	27.88	27.85	-81	1,366	-5.93%
2022/12/15	0	0.00	51	28.33	28.10	-51	1,369	-3.72%
2022/12/14	0	0.00	44	28.27	28.30	-44	1,386	-3.17%
2022/12/13	7	28.08	35	28.69	27.85	-28	1,383	-2.02%
2022/12/12	2	29.08	111	28.86	28.65	-109	1,351	-8.06%	大賣/鉅額交易
2022/12/09	45	30.40	52	31.79	30.40	-7	1,332	-0.53%
2022/12/08	0	0.00	30	31.73	31.95	-30	1,295	-2.32%
2022/12/07	0	0.00	41	31.57	31.55	-41	1,257	-3.26%
2022/12/06	4	31.35	49	31.73	31.80	-45	1,182	-3.81%
2022/12/05	36	29.74	21	30.94	30.75	15	1,073	1.40%
2022/12/02	61	29.29	0	0.00	29.30	61	1,047	5.82%
2022/12/01	46	29.12	3	29.00	29.00	43	1,066	4.03%
2022/11/29	22	28.42	0	0.00	29.50	22	1,177	1.87%
2022/11/28	29	28.51	0	0.00	28.30	29	1,292	2.24%
2022/11/25	65	28.83	0	0.00	28.60	65	1,409	4.61%
2022/11/24	65	28.76	0	0.00	28.65	65	1,632	3.98%
2022/11/23	41	28.83	0	0.00	28.75	41	1,737	2.36%
2022/11/22	43	28.71	41	28.69	28.70	2	1,770	0.11%
2022/11/21	38	29.58	2	29.50	29.45	36	1,786	2.02%
2022/11/18	15	29.32	0	0.00	29.40	15	1,784	0.84%
2022/11/17	10	28.99	1	29.00	29.35	9	1,782	0.50%
2022/11/16	7	28.59	12	28.45	28.65	-5	1,764	-0.28%
2022/11/15	4	28.43	75	28.19	28.50	-71	1,762	-4.03%
2022/11/14	1	28.10	59	27.68	28.05	-58	1,761	-3.29%
2022/11/10	6	27.68	32	27.64	27.90	-26	1,772	-1.47%
2022/11/09	38	26.60	13	26.62	26.50	25	1,777	1.41%
2022/11/08	0	0.00	7	26.70	26.10	-7	1,786	-0.39%
2022/11/07	3	26.48	5.1	26.20	26.55	-2.1	1,793	-0.12%
2022/11/04	0	0.00	5	25.66	25.95	-5	1,816	-0.28%
2022/11/03	4	25.74	0	0.00	25.75	4	1,834	0.22%
2022/11/02	4	25.76	0	0.00	25.70	4	1,844	0.22%
2022/11/01	2	25.50	0	0.00	25.50	2	1,871	0.11%
2022/10/31	5	25.10	12	24.88	25.10	-7	1,921	-0.36%
2022/10/28	2	24.55	24	25.00	24.55	-22	1,950	-1.13%
2022/10/27	8	25.28	0	0.00	25.40	8	2,121	0.38%
2022/10/26	3	24.75	45	24.76	24.80	-42	2,128	-1.97%
2022/10/25	6	25.08	38	25.07	25.00	-32	2,132	-1.50%
2022/10/24	6	25.32	57	25.33	25.25	-51	2,142	-2.38%
2022/10/21	0	0.00	11	25.18	25.15	-11	2,158	-0.51%
2022/10/20	5	25.47	41	25.37	25.50	-36	2,189	-1.64%
2022/10/19	0	0.00	11	25.91	26.00	-11	2,191	-0.50%
2022/10/18	6	26.14	20	26.12	26.15	-14	2,198	-0.64%
2022/10/17	4	25.83	26	25.37	25.95	-22	2,232	-0.99%
2022/10/14	4	26.38	19	26.12	26.00	-15	2,243	-0.67%
2022/10/13	50	25.61	78	26.23	25.35	-28	2,289	-1.22%
2022/10/12	0	0.00	49	26.81	27.15	-49	2,343	-2.09%
2022/10/11	8	27.34	124	27.27	27.05	-116	2,413	-4.81%	大賣/鉅額交易
2022/10/07	17	28.95	23	28.92	28.95	-6	2,416	-0.25%
2022/10/06	8	28.64	41	28.51	28.70	-33	2,423	-1.36%
2022/10/05	4	28.48	28.9	28.65	28.45	-24.9	2,440	-1.02%
2022/10/04	0	0.00	22	28.24	28.45	-22	2,436	-0.90%
2022/10/03	0	0.00	65	27.88	27.90	-65	2,433	-2.67%
2022/09/30	0	0.00	86	27.41	28.15	-86	2,438	-3.53%
2022/09/29	0	0.00	85	28.11	27.90	-85	2,432	-3.49%
2022/09/28	0	0.00	172	27.87	27.45	-172	2,424	-7.09%	大賣/鉅額交易
2022/09/27	0	0.00	71	28.41	28.85	-71	2,409	-2.95%
2022/09/26	0	0.00	87	28.54	28.20	-87	2,398	-3.63%
2022/09/23	0	0.00	170	29.87	29.35	-170	2,380	-7.14%	大賣/鉅額交易
2022/09/22	0	0.00	81	30.05	30.10	-81	2,367	-3.42%
2022/09/21	0	0.00	164	29.78	29.70	-164	2,355	-6.96%	大賣/鉅額交易
2022/09/20	0	0.00	161	30.39	30.30	-161	2,332	-6.90%	大賣/鉅額交易
2022/09/19	0	0.00	108	30.40	30.40	-108	2,327	-4.64%	大賣/鉅額交易
2022/09/16	6	30.83	121	30.96	30.80	-115	2,315	-4.97%	大賣/鉅額交易
2022/09/15	36	31.31	38	31.65	31.25	-2	2,297	-0.09%
2022/09/14	0	0.00	61	31.75	31.85	-61	2,281	-2.67%
2022/09/13	11	33.20	76	32.87	32.45	-65	2,265	-2.87%
2022/09/12	0	0.00	41	32.68	32.40	-41	2,240	-1.83%
2022/09/08	18	32.67	127	32.56	32.65	-109	2,228	-4.89%	大賣/鉅額交易
2022/09/07	50	33.07	15	33.25	33.00	35	2,198	1.59%
2022/09/06	171	33.23	99	33.68	33.35	72	2,176	3.31%	大買/
2022/09/05	44	34.53	27	35.65	34.60	17	2,114	0.80%
2022/09/02	212	35.03	3	35.48	35.15	209	2,046	10.21%	大買/鉅額交易
2022/09/01	332	35.00	21	35.12	35.25	311	1,919	16.20%	大買/鉅額交易
2022/08/31	70	34.67	35	34.55	34.60	35	1,803	1.94%
2022/08/30	16	32.75	176	32.16	32.70	-160	1,596	-10.02%	大賣/鉅額交易
2022/08/29	87	33.05	37	32.57	33.25	50	1,504	3.32%
2022/08/26	79	33.06	0	0.00	33.05	79	1,532	5.16%
2022/08/25	19	32.67	3	32.77	32.40	16	1,518	1.05%
2022/08/24	58	32.48	13	32.71	32.40	45	1,513	2.97%
2022/08/23	10	31.88	9	31.76	31.95	1	1,500	0.07%
2022/08/22	1	31.80	6	31.79	31.80	-5	1,497	-0.33%
2022/08/19	6	32.18	11	32.05	31.85	-5	1,501	-0.33%
2022/08/18	17	32.23	0	0.00	32.15	17	1,535	1.11%
2022/08/17	7	32.26	52	32.35	32.10	-45	1,537	-2.93%
2022/08/16	111	32.79	1	32.40	32.80	110	1,506	7.30%	大買/鉅額交易
2022/08/15	68	32.11	0	0.00	32.15	68	1,473	4.61%
2022/08/12	1	32.05	14	31.74	31.75	-13	1,472	-0.88%
2022/08/11	51	32.11	10	31.91	31.95	41	1,480	2.77%
2022/08/10	89	32.14	11	31.94	32.30	78	1,453	5.37%
2022/08/09	92	31.68	7	31.60	31.70	85	1,446	5.88%
2022/08/08	45	31.76	43	31.70	31.60	2	1,442	0.14%
2022/08/05	259	32.34	8	31.76	32.40	251	1,415	17.73%	大買/鉅額交易
2022/08/04	31	30.73	38	30.89	31.20	-7	1,372	-0.51%
2022/08/03	165	31.76	42	32.21	30.80	123	1,349	9.11%	大買/鉅額交易
2022/08/02	31	31.20	0	0.00	31.20	31	1,177	2.63%
2022/08/01	71	31.61	3	31.40	31.40	68	1,170	5.81%
2022/07/29	93	31.33	0	0.00	31.40	93	1,160	8.02%
2022/07/28	34	31.45	11	31.50	31.10	23	1,149	2.00%
2022/07/27	165	31.55	18	31.68	31.80	147	1,131	12.99%	大買/鉅額交易
2022/07/26	17	30.58	4	30.60	30.60	13	1,097	1.18%
2022/07/25	73	30.68	0	0.00	30.70	73	1,087	6.71%
2022/07/22	124	30.85	0	0.00	30.45	124	1,077	11.51%	大買/鉅額交易
2022/07/21	108	31.48	20	31.53	31.40	88	1,043	8.43%	大買/
2022/07/20	99	31.74	0	0.00	31.30	99	1,017	9.73%
2022/07/19	32	31.77	2	31.85	31.60	30	970	3.09%
2022/07/18	2	30.45	2	30.93	31.75	0	888	0.00%
2022/07/15	3	30.18	8	30.04	29.95	-5	810	-0.62%
2022/07/13	3	29.35	0	0.00	29.25	3	779	0.39%
2022/07/11	4	28.70	0	0.00	28.55	4	760	0.53%
2022/07/07	0	0.00	5	27.74	27.90	-5	749	-0.67%
2022/07/06	0	0.00	6	27.88	27.65	-6	750	-0.80%
2022/07/05	0	0.00	5	27.90	28.10	-5	760	-0.66%
2022/06/27	7	28.46	0	0.00	28.40	7	731	0.96%
2022/06/24	6	28.04	0	0.00	28.00	6	727	0.82%
2022/06/23	5	27.78	0	0.00	28.05	5	733	0.68%
2022/06/22	0	0.00	61	27.83	27.70	-61	735	-8.29%
2022/06/16	0	0.00	1	29.80	28.95	-1	722	-0.14%
2022/06/15	0	0.00	27	29.70	29.60	-27	721	-3.74%
2022/06/14	9	29.53	0	0.00	30.00	9	726	1.24%
2022/06/13	1	29.90	0	0.00	29.70	1	721	0.14%
2022/06/10	2	30.35	0	0.00	30.35	2	722	0.28%
2022/06/09	2	30.65	0	0.00	30.65	2	722	0.28%
2022/06/08	1	30.65	0	0.00	30.25	1	722	0.14%
2022/06/07	1	30.90	0	0.00	31.00	1	709	0.14%
2022/06/06	1	31.60	1	31.90	31.30	0	696	0.00%
2022/06/02	3	30.23	0	0.00	30.30	3	644	0.47%
2022/06/01	1	29.95	1	29.70	29.70	0	656	0.00%
2022/05/31	1	29.85	0	0.00	29.95	1	648	0.15%
2022/05/30	1	29.30	6	29.34	29.30	-5	642	-0.78%
2022/05/27	1	29.50	10	29.16	29.15	-9	649	-1.39%
2022/05/26	5	29.93	3	29.55	29.55	2	769	0.26%
2022/05/25	4	29.00	0	0.00	29.00	4	734	0.54%
2022/05/24	1	28.25	5	28.27	28.30	-4	742	-0.54%
2022/05/23	1	28.20	5	28.68	28.20	-4	766	-0.52%
2022/05/19	1	29.10	0	0.00	28.85	1	772	0.13%
2022/05/18	1	28.35	2	28.35	28.50	-1	783	-0.13%
2022/05/17	0	0.00	15	28.23	27.90	-15	833	-1.80%
2022/05/16	6	27.64	0	0.00	27.70	6	867	0.69%
2022/05/13	0	0.00	7	27.23	27.20	-7	867	-0.81%
2022/05/11	28	27.36	0	0.00	27.15	28	876	3.19%
2022/05/05	0	0.00	2	27.23	27.35	-2	900	-0.22%
2022/04/28	1	28.15	0	0.00	28.05	1	972	0.10%
2022/04/27	2	28.00	0	0.00	28.00	2	981	0.20%
2022/04/25	0	0.00	1	28.55	28.40	-1	1,003	-0.10%
2022/04/21	0	0.00	12	29.39	29.30	-12	1,053	-1.14%
2022/04/20	0	0.00	5	29.13	29.25	-5	1,140	-0.44%
2022/04/19	1	28.85	11	28.78	28.75	-10	1,165	-0.86%
2022/04/18	0	0.00	28	28.82	28.70	-28	1,217	-2.30%
2022/04/15	0	0.00	11	29.17	29.10	-11	1,413	-0.78%
2022/04/14	0	0.00	7	29.40	29.30	-7	1,594	-0.44%
2022/04/13	0	0.00	7	29.46	29.45	-7	1,857	-0.38%
2022/04/12	10	29.38	10	29.27	29.30	0	1,891	0.00%
2022/04/11	12	29.61	9	29.57	29.55	3	1,923	0.16%
2022/04/08	13	30.21	10	30.11	30.20	3	1,987	0.15%
2022/04/07	12	30.05	10	30.18	29.95	2	2,049	0.10%
2022/04/06	80	30.20	1	30.15	30.35	79	2,069	3.82%
2022/04/01	6	30.45	3	30.20	30.45	3	2,092	0.14%
2022/03/31	0	0.00	2	30.13	30.05	-2	2,137	-0.09%
2022/03/30	0	0.00	17	30.22	30.25	-17	2,247	-0.76%
2022/03/29	0	0.00	7	30.09	30.10	-7	2,269	-0.31%
2022/03/28	1	30.30	20	30.02	30.30	-19	2,312	-0.82%
2022/03/25	3	30.28	15	30.07	30.00	-12	2,420	-0.50%
2022/03/24	0	0.00	6	30.45	30.45	-6	2,514	-0.24%
2022/03/22	9	30.15	1	30.05	30.10	8	2,917	0.27%
2022/03/18	7	30.18	5	30.04	30.30	2	3,124	0.06%
2022/03/17	13	29.81	0	0.00	29.90	13	3,158	0.41%
2022/03/16	0	0.00	3	29.05	29.30	-3	3,257	-0.09%
2022/03/15	13	29.30	6	29.59	29.25	7	3,256	0.21%
2022/03/14	22	29.77	5	30.09	29.70	17	3,250	0.52%
2022/03/11	0	0.00	6	29.97	29.75	-6	3,257	-0.18%
2022/03/09	0	0.00	8	29.58	29.70	-8	3,251	-0.25%
2022/03/08	0	0.00	55	29.65	29.40	-55	3,253	-1.69%
2022/03/07	0	0.00	18	30.11	29.75	-18	3,259	-0.55%
2022/03/04	0	0.00	18	31.44	31.20	-18	3,330	-0.54%
2022/03/03	1	31.80	0	0.00	31.80	1	3,343	0.03%
2022/03/02	14	31.68	0	0.00	31.65	14	3,361	0.42%
2022/03/01	1	31.15	43	32.09	31.85	-42	3,358	-1.25%
2022/02/25	0	0.00	8	32.13	31.85	-8	3,238	-0.25%
2022/02/24	0	0.00	11	32.65	31.85	-11	3,244	-0.34%
2022/02/23	9	33.38	3	33.18	33.30	6	3,235	0.19%
2022/02/22	22	32.55	0	0.00	32.50	22	3,229	0.68%
2022/02/21	22	32.84	14	32.90	33.10	8	3,244	0.25%
2022/02/18	20	33.61	7	33.28	33.25	13	3,242	0.40%
2022/02/17	16	33.71	0	0.00	33.80	16	3,224	0.50%
2022/02/16	16	33.39	14	33.36	33.30	2	3,200	0.06%
2022/02/15	39	32.42	6	32.44	32.40	33	3,177	1.04%
2022/02/14	25	31.98	5	31.82	32.00	20	3,256	0.61%
2022/02/11	32	32.19	8	32.23	32.15	24	3,263	0.74%
2022/02/10	19	32.10	15	31.93	31.85	4	3,258	0.12%
2022/02/09	1	32.55	16	32.31	32.55	-15	3,266	-0.46%
2022/02/08	0	0.00	8	31.81	32.10	-8	3,268	-0.24%
2022/02/07	13	31.12	6.7	30.99	31.35	6.3	3,349	0.19%
2022/01/26	0	0.00	12	30.32	30.25	-12	3,349	-0.36%
2022/01/25	3	30.42	66	30.33	30.10	-63	3,354	-1.88%
2022/01/24	35	30.45	16	30.58	31.15	19	3,354	0.57%
2022/01/21	7	31.99	35	31.82	31.40	-28	3,338	-0.84%
2022/01/20	0	0.00	13	32.50	32.70	-13	3,313	-0.39%
2022/01/19	0	0.00	21	32.40	32.10	-21	3,317	-0.63%
2022/01/18	0	0.00	34	33.06	32.60	-34	3,304	-1.03%
2022/01/17	0	0.00	25	32.74	32.75	-25	3,289	-0.76%
2022/01/14	31	32.84	29	32.90	32.55	2	3,276	0.06%
2022/01/13	120	33.57	20	34.59	33.45	100	3,244	3.08%	大買/
2022/01/12	0	0.00	47	35.53	35.30	-47	3,167	-1.48%
2022/01/11	9	35.86	38	35.70	35.45	-29	3,151	-0.92%
2022/01/10	1	36.55	109	35.79	36.25	-108	3,102	-3.48%	大賣/鉅額交易
2022/01/07	0	0.00	139	36.59	36.50	-139	2,907	-4.78%	大賣/鉅額交易
2022/01/06	46	37.25	96	36.19	37.60	-50	2,729	-1.83%
2022/01/05	76	34.66	23	34.97	34.75	53	2,465	2.15%
2022/01/04	8	35.50	9	35.33	35.00	-1	2,430	-0.04%
2022/01/03	4	35.85	28	35.84	35.95	-24	2,395	-1.00%
2021/12/30	33	35.55	2	35.63	35.60	31	2,322	1.33%
2021/12/29	13	35.13	2	34.88	34.75	11	2,258	0.49%
2021/12/27	59	34.66	1	35.35	35.35	58	2,221	2.61%
2021/12/24	41	34.59	36	35.66	34.50	5	2,176	0.23%
2021/12/23	1	34.65	4	34.69	34.50	-3	2,068	-0.15%
2021/12/22	11	35.22	11	34.95	35.00	0	2,046	0.00%
2021/12/21	17	35.48	42	35.55	35.60	-25	2,001	-1.25%
2021/12/20	16	35.06	17	34.47	34.85	-1	1,886	-0.05%
2021/12/17	39	34.73	2	33.88	33.80	37	1,786	2.07%
2021/12/16	19	35.19	112	35.19	35.60	-93	1,705	-5.45%	大賣/
2021/12/15	0	0.00	54	33.63	34.30	-54	1,379	-3.92%
2021/12/14	0	0.00	25	31.41	31.20	-25	1,194	-2.09%
2021/12/13	6	32.05	56	32.29	32.20	-50	1,168	-4.28%
2021/12/10	0	0.00	139	32.65	33.00	-139	1,128	-12.31%	大賣/鉅額交易
2021/12/09	2	30.65	19	30.71	30.75	-17	1,021	-1.66%
2021/12/08	4	30.95	13	30.78	30.70	-9	1,019	-0.88%
2021/12/07	0	0.00	29	30.97	30.80	-29	1,018	-2.85%
2021/12/06	0	0.00	3	30.50	30.45	-3	1,005	-0.30%
2021/12/03	0	0.00	51	30.46	30.50	-51	1,010	-5.05%
2021/12/02	0	0.00	52	30.10	30.05	-52	1,009	-5.15%
2021/12/01	0	0.00	86	30.14	30.60	-86	1,006	-8.54%
2021/11/30	936	29.30	270.1	29.21	29.20	665.9	989	67.26%	大買/大賣/鉅額交易
2021/11/29	80	29.99	94	30.00	30.35	-14	902	-1.55%
2021/11/26	42	30.53	8	30.71	30.35	34	886	3.84%
2021/11/25	22	31.67	9	31.53	31.60	13	860	1.51%
2021/11/24	12	31.63	14	31.76	31.55	-2	853	-0.23%
2021/11/23	10	32.16	6	32.50	32.00	4	842	0.47%
2021/11/22	3	31.97	10	31.96	32.55	-7	828	-0.85%
2021/11/19	0	0.00	31	32.10	31.80	-31	829	-3.74%
2021/11/18	1	33.25	0	0.00	32.75	1	811	0.12%
2021/11/17	18	32.74	18	32.79	32.80	0	788	0.00%
2021/11/16	9	32.96	87	32.94	32.40	-78	777	-10.03%
2021/11/15	0	0.00	94	33.50	33.30	-94	769	-12.21%
2021/11/12	0	0.00	31	33.87	33.85	-31	751	-4.12%
2021/11/11	3	34.75	9	35.10	34.10	-6	738	-0.81%
2021/11/08	0	0.00	19	33.52	32.85	-19	657	-2.89%
2021/11/05	0	0.00	4	32.89	33.45	-4	651	-0.61%
2021/11/04	1	33.80	3	33.55	33.00	-2	645	-0.31%
2021/10/29	3	31.88	1	31.90	32.10	2	589	0.34%
2021/10/21	0	0.00	4	30.70	30.60	-4	623	-0.64%
2021/10/20	5	31.01	0	0.00	30.95	5	630	0.79%
2021/10/19	2	30.68	0	0.00	30.45	2	630	0.32%
2021/10/15	1	30.00	0	0.00	30.00	1	652	0.15%
2021/10/13	0	0.00	1	29.15	29.15	-1	714	-0.14%
2021/10/05	0	0.00	4	27.29	28.15	-4	899	-0.44%
2021/10/04	0	0.00	6	28.30	27.80	-6	919	-0.65%
2021/10/01	0	0.00	5	28.65	28.55	-5	951	-0.53%
2021/09/30	0	0.00	6	28.92	29.40	-6	1,005	-0.60%
2021/09/29	24	28.94	0	0.00	28.85	24	1,034	2.32%
2021/09/23	1	29.20	0	0.00	29.00	1	1,248	0.08%
2021/09/17	18	30.15	0	0.00	30.20	18	1,497	1.20%
2021/09/15	4	29.91	18	29.84	29.80	-14	1,923	-0.73%
2021/09/13	9	30.24	0	0.00	30.45	9	2,592	0.35%
2021/09/10	11	29.72	0	0.00	29.70	11	2,905	0.38%
2021/09/09	18	29.50	0	0.00	29.55	18	2,978	0.60%
2021/09/08	0	0.00	4	29.05	29.10	-4	2,991	-0.13%
2021/09/07	12	29.73	0	0.00	29.65	12	3,004	0.40%
2021/09/06	6	30.00	0	0.00	29.60	6	3,040	0.20%
2021/09/03	1	30.55	0	0.00	30.50	1	3,050	0.03%
2021/08/31	7	31.44	0	0.00	31.35	7	3,080	0.23%
2021/08/27	31	31.42	0	0.00	31.35	31	3,113	1.00%
2021/08/25	90	31.60	0	0.00	31.70	90	3,132	2.87%
2021/08/24	4	31.09	0	0.00	30.75	4	3,135	0.13%
2021/08/23	7	30.66	0	0.00	30.75	7	3,199	0.22%
2021/08/20	6	30.16	0	0.00	30.00	6	3,235	0.19%
2021/08/18	6	30.10	0	0.00	30.65	6	3,235	0.19%
2021/08/17	8	30.01	0	0.00	29.55	8	3,235	0.25%
2021/08/16	0	0.00	2	29.18	29.30	-2	3,230	-0.06%
2021/08/13	2	30.48	0	0.00	30.20	2	3,219	0.06%
2021/08/09	0	0.00	11	31.72	31.40	-11	3,281	-0.34%
2021/08/02	5	32.09	6	32.07	32.65	-1	3,441	-0.03%
2021/07/30	0	0.00	0.2	32.45	31.75	-0.2	3,475	-0.01%
2021/07/29	11	31.65	1	32.20	32.40	10	3,521	0.28%
2021/07/28	0	0.00	1	31.35	31.25	-1	3,546	-0.03%
2021/07/27	0	0.00	2	32.90	32.10	-2	3,618	-0.06%
2021/07/26	0	0.00	8	33.21	33.15	-8	3,680	-0.22%
2021/07/23	7	32.70	4	33.25	33.25	3	3,772	0.08%
2021/07/22	6	32.58	0	0.00	32.25	6	3,872	0.15%
2021/07/21	0	0.00	1	33.60	32.05	-1	3,943	-0.03%
2021/07/20	0	0.00	11	33.91	33.35	-11	4,137	-0.27%
2021/07/19	0.4	34.05	1	34.10	34.20	-0.6	4,223	-0.02%
2021/07/16	0	0.00	3	34.47	34.35	-3	4,331	-0.07%
2021/07/15	0	0.00	2	34.55	34.05	-2	4,424	-0.05%
2021/07/14	0	0.00	2	34.08	33.95	-2	4,672	-0.04%
2021/07/13	68	34.79	0	0.00	33.65	68	4,750	1.43%
2021/07/12	36	34.58	2	34.65	34.10	34	4,765	0.71%
2021/07/09	9	36.10	5	36.52	35.65	4	4,708	0.08%
2021/07/08	0	0.00	16	37.26	36.50	-16	4,707	-0.34%
2021/07/07	4	35.79	96	36.94	37.20	-92	4,697	-1.96%
2021/07/06	0	36.00	6	35.88	35.60	-6	4,673	-0.13%
2021/07/05	23.7	35.60	8	35.81	36.60	15.7	4,656	0.34%
2021/07/02	0	0.00	7	36.29	35.20	-7	4,638	-0.15%
2021/07/01	0	0.00	50	36.81	36.10	-50	4,592	-1.09%
2021/06/30	4	36.71	40	36.28	36.15	-36	4,555	-0.79%
2021/06/29	0	0.00	23	36.92	36.50	-23	4,505	-0.51%
2021/06/28	3	36.88	73	37.32	37.00	-70	4,427	-1.58%
2021/06/25	2	39.33	0	0.00	38.40	2	4,287	0.05%
2021/06/24	1	38.95	3	38.95	38.95	-2	4,039	-0.05%
2021/06/22	0	0.00	59	38.02	36.00	-59	3,501	-1.69%
2021/06/21	0	0.00	39	35.27	37.65	-39	3,237	-1.20%
2021/06/18	4	34.40	0	0.00	34.40	4	2,934	0.14%
2021/06/17	5	31.20	0	0.00	31.30	5	2,897	0.17%
2021/06/16	6	31.54	2	30.80	30.80	4	2,898	0.14%
2021/06/15	0	0.00	18	31.75	31.65	-18	2,929	-0.61%
2021/06/11	0	0.00	1	30.75	30.85	-1	2,903	-0.03%
2021/06/09	0	0.00	2	30.40	30.20	-2	2,886	-0.07%
2021/06/03	7	30.56	0	0.00	30.35	7	2,897	0.24%
2021/06/02	19	30.61	0	0.00	30.55	19	2,890	0.66%
2021/06/01	0	0.00	1	30.85	31.25	-1	2,880	-0.03%
2021/05/28	0	0.00	19	30.12	29.90	-19	2,805	-0.68%
2021/05/25	0	0.00	15.7	28.61	28.20	-15.7	2,798	-0.56%
2021/05/24	0	0.00	2	27.88	28.00	-2	2,791	-0.07%
2021/05/21	54	27.36	2	27.33	27.50	52	2,799	1.86%
2021/05/20	2	26.90	24	27.65	26.90	-22	2,814	-0.78%
2021/05/19	0	0.00	68	27.17	27.55	-68	2,804	-2.42%
2021/05/18	12	25.73	3	27.20	27.30	9	2,797	0.32%
2021/05/17	106	25.77	14	25.38	25.30	92	2,776	3.31%	大買/
2021/05/14	54	28.25	14	28.03	27.55	40	2,739	1.46%
2021/05/13	100	28.72	423	28.47	28.40	-323	2,702	-11.95%	大賣/鉅額交易
2021/05/12	11	29.42	0	0.00	29.40	11	2,665	0.41%
2021/05/11	27	32.51	12	32.77	32.00	15	2,599	0.58%
2021/05/10	0	0.00	2	35.60	35.10	-2	2,541	-0.08%
2021/05/07	11	34.88	13	35.13	36.15	-2	2,520	-0.08%
2021/05/06	9	34.45	9	34.83	34.10	0	2,485	0.00%
2021/05/05	63.7	35.98	121	35.97	34.95	-57.3	2,431	-2.36%	大賣/
2021/05/04	176	34.33	127	34.94	35.35	49	2,402	2.04%	大買/大賣/
2021/05/03	31	37.79	5	38.12	36.90	26	2,315	1.12%
2021/04/29	36	39.07	0	0.00	38.30	36	2,258	1.59%
2021/04/28	34	40.67	37	41.51	40.00	-3	2,169	-0.14%
2021/04/27	23	39.68	13	40.04	39.85	10	2,074	0.48%
2021/04/26	32	41.50	223	40.79	41.00	-191	1,997	-9.56%	大賣/鉅額交易
2021/04/23	218	36.13	198	36.36	38.35	20	1,797	1.11%	大買/大賣/
2021/04/22	336	34.78	227	35.44	34.90	109	1,698	6.42%	大買/大賣/鉅額交易
2021/04/21	59	36.29	48	36.39	36.20	11	1,589	0.69%
2021/04/20	0	0.00	13	36.80	35.50	-13	1,497	-0.87%
2021/04/19	0	0.00	18	34.17	35.20	-18	1,241	-1.45%
2021/04/16	6	31.17	0	0.00	32.00	6	1,153	0.52%
2021/04/14	0	0.00	58	29.97	30.00	-58	1,189	-4.88%
2021/04/13	23	31.23	1	30.80	30.75	22	1,311	1.68%
2021/04/12	33	30.71	10	30.56	30.90	23	1,324	1.74%
2021/04/09	0	0.00	1	30.15	30.15	-1	1,301	-0.08%
2021/04/08	0	0.00	1	30.40	30.50	-1	1,295	-0.08%
2021/04/07	25	30.34	0	0.00	30.20	25	1,281	1.95%
2021/04/01	0	0.00	6	30.10	30.10	-6	1,301	-0.46%
2021/03/31	0	0.00	5	30.33	30.35	-5	1,326	-0.38%
2021/03/30	0	0.00	11	30.52	30.65	-11	1,320	-0.83%
2021/03/29	5	31.20	4	30.79	30.70	1	1,293	0.08%
2021/03/25	0	0.00	1	30.25	30.80	-1	1,296	-0.08%
2021/03/24	5	30.56	3	30.35	30.30	2	1,283	0.16%
2021/03/23	0	0.00	17	30.72	30.60	-17	1,294	-1.31%
2021/03/22	11	31.07	4	31.09	31.25	7	1,282	0.55%
2021/03/18	153	30.89	223	31.10	30.85	-70	1,258	-5.56%	大買/大賣/
2021/03/17	53	30.42	0	0.00	30.20	53	1,211	4.37%
2021/03/16	6	30.02	0	0.00	30.05	6	1,198	0.50%
2021/03/12	5	30.26	0	0.00	30.30	5	1,194	0.42%
2021/03/11	40	30.49	0	0.00	30.60	40	1,193	3.35%
2021/03/10	21	29.28	0	0.00	29.40	21	1,151	1.82%
2021/03/09	4	28.98	0	0.00	29.00	4	1,147	0.35%
2021/03/08	4	29.65	0	0.00	29.15	4	1,141	0.35%
2021/03/05	5	29.25	0	0.00	29.25	5	1,140	0.44%
2021/03/04	0	0.00	1	29.35	29.05	-1	1,151	-0.09%
2021/03/03	1	29.85	0	0.00	29.70	1	1,156	0.09%
2021/03/02	14	30.20	2	30.05	29.95	12	1,158	1.04%
2021/02/25	4	29.58	0	0.00	30.00	4	1,142	0.35%
2021/02/23	10	30.14	5	30.17	29.75	5	1,188	0.42%
2021/02/22	37	29.16	14	29.81	30.00	23	1,246	1.85%
2021/02/17	7	27.75	0	0.00	27.90	7	1,233	0.57%
2021/01/25	0	0.00	3	28.47	28.50	-3	1,227	-0.24%
2021/01/19	0	0.00	3	30.32	30.10	-3	1,178	-0.25%
2021/01/18	43	30.42	0	0.00	30.40	43	1,189	3.62%
2021/01/15	4	30.10	7	30.54	30.10	-3	1,164	-0.26%
2021/01/13	3	29.87	0	0.00	29.95	3	1,107	0.27%
2021/01/12	0	0.00	6	30.24	30.20	-6	1,091	-0.55%
2021/01/11	0	0.00	47	31.47	30.90	-47	1,068	-4.40%
2021/01/08	37	31.72	5	31.80	31.80	32	1,051	3.04%
2021/01/07	0	0.00	28	32.18	32.55	-28	1,020	-2.74%
2021/01/06	0	0.00	26	31.37	32.15	-26	946	-2.75%
2021/01/05	1	28.95	7	29.79	30.00	-6	800	-0.75%
2020/12/29	47	29.08	0	0.00	29.00	47	724	6.49%
2020/12/28	21	28.37	0	0.00	28.15	21	683	3.07%
2020/12/24	5	27.65	0	0.00	27.65	5	635	0.79%
2020/12/23	2	27.63	0	0.00	27.35	2	637	0.31%
2020/12/22	2	28.10	0	0.00	27.45	2	641	0.31%
2020/12/18	0	0.00	1	28.25	27.90	-1	615	-0.16%
2020/12/17	11	28.48	6	28.38	28.00	5	613	0.81%
2020/12/16	58	27.83	0	0.00	27.95	58	592	9.79%
2020/12/15	0	0.00	3	27.60	27.70	-3	592	-0.51%
2020/12/14	0	0.00	98	27.69	28.15	-98	593	-16.51%
2020/12/11	0	0.00	6	26.88	27.00	-6	586	-1.02%
2020/12/10	0	0.00	1	27.50	27.45	-1	579	-0.17%
2020/12/09	4	27.90	0	0.00	27.75	4	578	0.69%
2020/12/08	0	0.00	6	28.01	27.95	-6	567	-1.06%
2020/12/07	0	0.00	3	28.28	28.20	-3	555	-0.54%
2020/12/04	0	0.00	4	28.43	28.50	-4	542	-0.74%
2020/12/03	0	0.00	14	28.54	28.40	-14	538	-2.60%
2020/12/02	0	0.00	4	28.56	28.55	-4	537	-0.74%
2020/12/01	5	28.52	0	0.00	28.40	5	535	0.93%
2020/11/30	0	0.00	2	28.93	28.50	-2	538	-0.37%
2020/11/26	0	0.00	1	28.80	28.70	-1	513	-0.19%
2020/11/25	5	28.65	0	0.00	28.20	5	524	0.95%
2020/11/24	5	28.75	0	0.00	28.50	5	516	0.97%
2020/11/23	2	29.05	0	0.00	29.00	2	511	0.39%
2020/11/20	1	29.85	0	0.00	29.20	1	495	0.20%
2020/11/19	6	28.63	1	29.25	29.10	5	444	1.13%
2020/11/18	3	27.25	0	0.00	27.40	3	372	0.81%
2020/11/17	1	26.90	0	0.00	26.75	1	360	0.28%
2020/11/13	0	0.00	2	26.93	27.05	-2	393	-0.51%
2020/11/12	0	0.00	4	26.53	26.40	-4	395	-1.01%
2020/11/10	7	27.02	0	0.00	26.70	7	414	1.69%
2020/11/05	8	25.87	0	0.00	25.90	8	399	2.00%
2020/10/29	0	0.00	1	25.65	25.60	-1	406	-0.25%
2020/10/28	1	26.25	0	0.00	26.00	1	407	0.25%
2020/10/13	5	25.94	0	0.00	25.95	5	479	1.04%
2020/10/07	5	26.22	0	0.00	26.05	5	500	1.00%
2020/10/06	0	0.00	3	25.95	25.90	-3	514	-0.58%
2020/10/05	0	0.00	4	25.80	25.80	-4	530	-0.75%
2020/09/30	0.5	26.00	5	25.90	25.90	-4.5	565	-0.79%
2020/09/29	0	0.00	3	25.85	25.90	-3	572	-0.52%
2020/09/28	2	26.05	14.3	26.09	25.85	-12.3	583	-2.11%
2020/09/25	4	25.88	0	0.00	25.55	4	600	0.67%
2020/09/24	4	26.60	3	26.38	26.20	1	601	0.17%
2020/09/22	6	26.78	3	26.78	26.70	3	615	0.49%
2020/09/21	4	27.25	1	27.05	27.15	3	618	0.48%
2020/09/18	14	27.42	5	27.54	27.25	9	623	1.44%
2020/09/17	2	27.90	0	0.00	27.80	2	663	0.30%
2020/09/16	2	27.45	5	27.36	27.65	-3	662	-0.45%
2020/09/15	4	27.10	5	26.85	26.95	-1	652	-0.15%
2020/09/14	0	0.00	5	26.73	26.80	-5	662	-0.76%
2020/09/10	1	27.00	0	0.00	26.85	1	677	0.15%
2020/09/09	5	27.00	0	0.00	27.05	5	684	0.73%
2020/09/08	1	27.35	20	27.18	27.10	-19	692	-2.75%
2020/09/07	16	27.41	0	0.00	27.40	16	701	2.28%
2020/09/04	8	27.32	0	0.00	27.35	8	713	1.12%
2020/09/03	34	27.77	0	0.00	27.60	34	722	4.71%
2020/09/02	0	0.00	4	27.51	27.60	-4	727	-0.55%
2020/09/01	5	27.25	7	27.35	27.40	-2	740	-0.27%
2020/08/31	0	0.00	5	27.45	27.60	-5	753	-0.66%
2020/08/28	1	27.05	7	27.09	27.10	-6	784	-0.76%
2020/08/27	0	0.00	4	27.30	27.20	-4	799	-0.50%
2020/08/26	1	27.05	0	0.00	27.15	1	822	0.12%
2020/08/25	0	0.00	9	26.70	26.60	-9	883	-1.02%
2020/08/24	0	0.00	8	26.69	26.55	-8	893	-0.89%
2020/08/21	0	0.00	11	26.60	26.75	-11	973	-1.13%
2020/08/20	0	0.00	38	27.09	26.20	-38	1,075	-3.53%
2020/08/19	0	0.00	14	30.10	30.15	-14	1,059	-1.32%
2020/08/18	7	30.19	18	29.96	29.95	-11	1,039	-1.06%
2020/08/17	30	29.43	17	30.04	29.80	13	1,030	1.26%
2020/08/14	0	0.00	9	29.01	28.85	-9	1,014	-0.89%
2020/08/13	0	0.00	3	28.82	28.75	-3	1,015	-0.30%
2020/08/12	13	28.84	9	28.93	28.85	4	1,016	0.39%
2020/08/11	0	0.00	12	29.18	28.90	-12	1,019	-1.18%
2020/08/10	5	29.55	10	29.38	29.30	-5	1,021	-0.49%
2020/08/07	3	29.30	0	0.00	29.10	3	1,028	0.29%
2020/08/06	8	29.68	3	29.35	29.15	5	1,032	0.48%
2020/08/05	9	29.49	4	29.45	29.50	5	1,043	0.48%
2020/08/04	7	29.16	0	0.00	29.25	7	1,044	0.67%
2020/08/03	31	29.07	0	0.00	28.85	31	1,060	2.92%
2020/07/31	10	29.17	1	29.15	29.05	9	1,058	0.85%
2020/07/30	6	28.95	3	28.83	28.85	3	1,058	0.28%
2020/07/28	0	0.00	25	28.77	28.20	-25	1,060	-2.36%
2020/07/27	0	0.00	1	29.30	29.00	-1	1,059	-0.09%
2020/07/24	76	30.39	2	30.15	30.00	74	1,055	7.01%
2020/07/23	25	30.14	0	0.00	30.05	25	1,065	2.35%
2020/07/22	16	30.30	0	0.00	30.10	16	1,062	1.51%
2020/07/21	41	29.93	0	0.00	29.90	41	1,046	3.92%
2020/07/20	2	30.03	8	29.89	29.90	-6	1,042	-0.58%
2020/07/17	6	29.95	0	0.00	29.90	6	1,039	0.58%
2020/07/15	3	30.15	0	0.00	30.00	3	1,016	0.30%
2020/07/13	0	0.00	4	30.74	30.60	-4	1,012	-0.39%
2020/07/10	0	0.00	8	30.81	30.50	-8	1,006	-0.79%
2020/07/09	7	31.16	0	0.00	31.40	7	1,006	0.70%
2020/07/08	8	30.34	0	0.00	30.20	8	976	0.82%
2020/07/07	8	30.56	2	30.20	30.35	6	969	0.62%
2020/07/06	13	30.43	5	30.20	30.50	8	961	0.83%
2020/07/03	10	30.31	0	0.00	30.15	10	950	1.05%
2020/07/01	5	30.10	0	0.00	29.80	5	951	0.53%
2020/06/30	0	0.00	2	29.93	29.75	-2	944	-0.21%
2020/06/12	0	0.00	2	29.23	29.70	-2	983	-0.20%
2020/06/11	0	0.00	2	30.48	30.15	-2	996	-0.20%
2020/06/10	0	0.00	4	31.34	30.70	-4	1,000	-0.40%
2020/06/09	0	0.00	8	31.41	31.00	-8	1,031	-0.78%
2020/06/08	0	0.00	6	31.95	31.85	-6	1,049	-0.57%
2020/06/05	0	0.00	8	32.53	32.55	-8	1,038	-0.77%
2020/06/04	0	0.00	13	32.66	32.80	-13	1,034	-1.26%
2020/06/03	0	0.00	9	31.86	31.55	-9	999	-0.90%
2020/06/02	0	0.00	17	31.66	31.80	-17	986	-1.72%
2020/06/01	0	0.00	2	32.18	32.15	-2	971	-0.21%
2020/05/29	0	0.00	4	29.65	29.65	-4	915	-0.44%
2020/05/28	0	0.00	27	30.07	30.00	-27	906	-2.98%
2020/05/27	0	0.00	9	30.39	30.70	-9	833	-1.08%
2020/05/26	28	28.09	12	27.97	27.95	16	740	2.16%
2020/05/25	0	0.00	16	27.94	27.95	-16	738	-2.17%
2020/05/22	13	28.40	0	0.00	28.35	13	739	1.76%
2020/05/21	12	28.67	0	0.00	28.65	12	737	1.63%
2020/05/20	10	28.44	0	0.00	28.40	10	732	1.36%
2020/05/19	9	28.35	0	0.00	28.40	9	733	1.23%
2020/05/18	11	28.14	0	0.00	28.15	11	737	1.49%
2020/05/15	13	28.50	0	0.00	28.25	13	736	1.77%
2020/05/14	16	29.02	0	0.00	28.60	16	734	2.18%
2020/05/13	9	29.17	0	0.00	29.05	9	726	1.24%
2020/05/12	0	0.00	72	29.18	29.00	-72	724	-9.94%
2020/05/11	0	0.00	21	28.96	29.00	-21	714	-2.94%
2020/05/08	0	0.00	1	29.60	29.00	-1	715	-0.14%
2020/05/07	26	28.68	5	28.66	28.70	21	702	2.99%
2020/04/30	111	28.91	0	0.00	29.05	111	779	14.24%	大買/鉅額交易
2020/04/28	3	27.63	0	0.00	28.95	3	801	0.37%
2020/04/27	13	27.42	0	0.00	27.40	13	793	1.64%
2020/04/20	1	27.90	0	0.00	27.95	1	826	0.12%
2020/04/16	1	27.70	0	0.00	27.90	1	818	0.12%
2020/04/14	1	28.10	0	0.00	27.80	1	816	0.12%
2020/04/10	1	26.65	0	0.00	26.75	1	803	0.12%
2020/04/08	1	26.20	0	0.00	26.50	1	811	0.12%
2020/04/06	1	25.10	0	0.00	25.70	1	811	0.12%
2020/03/27	4	25.09	0	0.00	24.80	4	869	0.46%
2020/03/26	0	0.00	4	24.88	24.80	-4	870	-0.46%
2020/03/25	8	23.97	4	24.35	24.35	4	853	0.47%
2020/03/24	56	21.43	68	22.05	22.15	-12	845	-1.42%
2020/03/23	35	20.45	6	20.55	20.15	29	819	3.54%
2020/03/20	32	22.68	8	22.55	22.35	24	817	2.94%
2020/03/19	21	22.28	0	0.00	22.05	21	802	2.62%
2020/03/18	0	0.00	17	24.84	24.50	-17	786	-2.16%
2020/03/17	0	0.00	103.1	25.21	24.95	-103.1	778	-13.25%	大賣/鉅額交易
2020/03/16	0	0.00	11	26.12	26.20	-11	758	-1.45%
2020/03/13	0	0.00	10	25.46	26.80	-10	740	-1.35%
2020/03/12	0	0.00	12	28.79	28.00	-12	701	-1.71%
2020/03/10	0	0.00	16	29.43	29.50	-16	679	-2.36%
2020/03/09	0	0.00	16	30.00	29.95	-16	669	-2.39%
2020/03/05	12	31.08	0	0.00	31.00	12	660	1.82%
2020/03/03	67	31.05	0	0.00	31.00	67	660	10.15%
2020/03/02	12	30.43	0	0.00	30.60	12	673	1.78%
2020/02/10	0	0.00	6	32.11	31.80	-6	645	-0.93%
2020/02/07	0	0.00	5	32.96	32.70	-5	641	-0.78%
2020/02/06	10	33.05	0	0.00	33.30	10	623	1.60%
2020/02/05	10	30.46	0	0.00	30.30	10	577	1.73%
2020/02/04	16	30.02	0	0.00	30.40	16	570	2.81%
2020/02/03	0	0.00	6	28.95	28.90	-6	556	-1.08%
2020/01/31	0	0.00	7	31.59	31.85	-7	531	-1.32%
2020/01/17	18	36.21	0	0.00	36.00	18	500	3.60%
2020/01/14	0	0.00	6	35.85	35.80	-6	478	-1.25%
2020/01/13	0	0.00	6	35.99	35.75	-6	478	-1.26%
2020/01/10	0	0.00	8	36.00	35.80	-8	477	-1.67%
2020/01/09	0	0.00	19	35.83	35.70	-19	477	-3.98%
2020/01/08	0	0.00	33	35.60	35.40	-33	480	-6.87%
2020/01/03	14	36.82	0	0.00	36.75	14	475	2.94%
2020/01/02	58	37.14	0	0.00	37.20	58	471	12.30%
2019/12/31	9	37.10	0	0.00	37.05	9	478	1.88%
2019/12/30	7	36.95	0	0.00	36.80	7	471	1.48%
2019/12/19	0	0.00	4	36.24	36.25	-4	401	-1.00%
2019/12/18	0	0.00	3	36.42	36.35	-3	403	-0.74%
2019/12/12	0	0.00	13	36.27	36.25	-13	386	-3.36%
2019/12/04	26	37.03	0	0.00	37.00	26	388	6.70%
2019/11/26	0	0.00	1	36.05	36.20	-1	377	-0.26%
2019/11/18	1	35.90	0	0.00	35.50	1	378	0.26%
2019/11/14	1	36.50	0	0.00	36.05	1	378	0.26%
2019/11/12	1	36.90	0	0.00	37.10	1	389	0.26%
2019/11/08	1	37.90	0	0.00	37.80	1	402	0.25%
2019/11/06	1	38.15	0	0.00	37.80	1	404	0.25%
2019/11/04	0	0.00	5	38.05	37.85	-5	414	-1.21%
2019/10/30	0	0.00	5	37.86	37.85	-5	432	-1.16%
2019/10/17	0	0.00	7	37.84	37.85	-7	497	-1.41%
2019/10/16	0	0.00	5	37.75	37.70	-5	496	-1.01%
2019/10/15	0	0.00	14	37.42	37.50	-14	494	-2.83%
2019/10/14	0	0.00	9	37.52	37.45	-9	500	-1.80%
2019/10/09	0	0.00	19	37.03	37.00	-19	498	-3.81%
2019/10/08	0	0.00	13	37.40	37.45	-13	499	-2.60%
2019/10/07	0	0.00	23	37.23	37.10	-23	508	-4.52%
2019/10/04	0	0.00	43	37.39	37.10	-43	502	-8.56%
2019/10/03	0	0.00	17	37.09	37.15	-17	505	-3.37%
2019/10/02	0	0.00	15	37.49	37.45	-15	512	-2.93%
2019/10/01	0	0.00	2	37.70	37.70	-2	512	-0.39%
2019/09/27	0	0.00	18	38.10	37.70	-18	512	-3.51%
2019/09/26	0	0.00	22	38.70	38.60	-22	521	-4.22%
2019/09/25	0	0.00	17	38.86	38.85	-17	544	-3.12%
2019/09/24	0	0.00	8	39.49	38.50	-8	551	-1.45%
2019/09/23	3	39.45	7	39.34	39.30	-4	608	-0.66%
2019/09/20	1	39.40	7	39.35	39.50	-6	609	-0.98%
2019/09/19	0	0.00	22	39.30	39.20	-22	614	-3.58%
2019/09/18	0	0.00	14	39.27	39.20	-14	624	-2.24%
2019/09/17	0	0.00	30	39.23	39.20	-30	644	-4.66%
2019/09/12	3	39.65	0	0.00	39.70	3	680	0.44%
2019/09/05	4	40.65	2	40.60	40.60	2	701	0.28%
2019/09/02	4	40.05	1	40.50	40.50	3	696	0.43%
2019/08/30	2	40.20	0	0.00	39.95	2	696	0.29%
2019/08/29	5	39.95	1	40.10	39.85	4	705	0.57%
2019/08/28	5	39.85	0	0.00	39.75	5	709	0.70%
2019/08/27	0	0.00	4	39.95	39.95	-4	716	-0.56%
2019/08/26	7	39.96	0	0.00	39.90	7	728	0.96%
2019/08/23	1	40.75	3	40.52	40.45	-2	733	-0.27%
2019/08/22	23	40.54	0	0.00	40.65	23	753	3.05%
2019/08/21	7	40.36	0	0.00	40.30	7	797	0.88%
2019/08/20	8	40.45	0	0.00	40.35	8	798	1.00%
2019/08/19	0	0.00	2	40.35	40.35	-2	797	-0.25%
2019/08/16	1	40.30	1	40.30	40.05	0	799	0.00%
2019/08/14	1	40.10	0	0.00	39.85	1	792	0.13%
2019/08/13	0	0.00	1	39.85	39.85	-1	791	-0.13%
2019/08/12	7	40.45	0	0.00	40.50	7	794	0.88%
2019/08/08	0	0.00	4	40.51	40.40	-4	802	-0.50%
2019/08/07	4	40.51	0	0.00	40.30	4	811	0.49%
2019/08/06	0	0.00	15	39.66	40.10	-15	816	-1.84%
2019/08/05	6	40.75	5	41.06	40.40	1	821	0.12%
2019/08/02	7	41.69	0	0.00	41.70	7	826	0.85%
2019/08/01	2	42.30	0	0.00	41.85	2	844	0.24%
2019/07/31	4	42.30	0	0.00	42.35	4	856	0.47%
2019/07/30	5	43.10	32	43.40	42.60	-27	859	-3.14%
2019/07/29	26	43.10	0	0.00	43.50	26	842	3.09%
2019/07/26	31	43.07	0	0.00	43.00	31	830	3.73%
2019/07/25	27	42.82	0	0.00	42.90	27	833	3.24%
2019/07/24	31	42.47	0	0.00	42.35	31	843	3.68%
2019/07/23	6	42.95	0	0.00	42.50	6	858	0.70%
2019/07/22	5	42.08	0	0.00	42.80	5	866	0.58%
2019/07/19	5	42.05	0	0.00	41.95	5	894	0.56%
2019/07/18	6	42.15	0	0.00	41.85	6	928	0.65%
2019/07/17	6	42.11	0	0.00	42.00	6	941	0.64%
2019/07/15	9	42.38	4	42.35	42.45	5	1,179	0.42%
2019/07/10	1	42.75	0	0.00	42.35	1	1,236	0.08%
2019/07/08	18	43.04	0	0.00	42.50	18	1,248	1.44%
2019/07/03	4	43.23	0	0.00	43.00	4	1,265	0.32%
2019/07/02	7	44.15	0	0.00	44.15	7	1,276	0.55%
2019/07/01	5	42.83	1	43.00	42.90	4	1,303	0.31%
2019/06/28	18	43.15	0	0.00	42.80	18	1,304	1.38%
2019/06/27	1	41.85	0	0.00	42.10	1	1,281	0.08%
2019/06/24	6	42.87	1	42.90	43.00	5	1,300	0.38%
2019/06/21	9	42.20	1	42.80	42.80	8	1,286	0.62%
2019/06/20	7	42.01	0	0.00	41.90	7	1,261	0.55%
2019/06/19	6	41.73	2	41.90	41.65	4	1,285	0.31%
2019/06/18	9	41.88	0	0.00	41.55	9	1,310	0.69%
2019/06/17	4	42.08	2	41.85	41.85	2	1,313	0.15%
2019/06/13	1	42.40	0	0.00	42.40	1	1,328	0.08%
2019/06/12	0	0.00	2	41.70	41.70	-2	1,319	-0.15%
2019/06/11	6	41.20	0	0.00	41.15	6	1,326	0.45%
2019/06/05	8	41.86	0	0.00	41.50	8	1,340	0.60%
2019/05/31	4	42.10	0	0.00	42.10	4	1,347	0.30%
2019/05/30	4	42.25	0	0.00	42.05	4	1,345	0.30%
2019/05/29	5	41.93	0	0.00	42.00	5	1,349	0.37%
2019/05/28	4	41.59	1	41.30	41.55	3	1,344	0.22%
2019/05/27	6	39.97	0	0.00	39.65	6	1,318	0.46%
2019/05/24	8	39.59	2	39.80	39.80	6	1,336	0.45%
2019/05/23	8	39.49	1	39.25	39.20	7	1,459	0.48%
2019/05/22	12	40.06	0	0.00	39.90	12	1,477	0.81%
2019/05/21	20	39.63	1	39.45	39.55	19	1,502	1.26%
2019/05/20	2	39.40	2	39.65	39.30	0	1,534	0.00%
2019/05/17	0	0.00	6	40.85	39.95	-6	1,553	-0.39%
2019/05/16	0	0.00	2	41.30	40.60	-2	1,606	-0.12%
2019/05/15	0	0.00	2	41.50	41.50	-2	1,627	-0.12%
2019/05/14	1	40.50	3	40.03	40.55	-2	1,656	-0.12%
2019/05/13	6	39.80	2	40.40	39.80	4	1,720	0.23%
2019/05/10	0	0.00	2	40.35	40.10	-2	1,743	-0.11%
2019/05/09	0	0.00	1	40.30	39.85	-1	1,865	-0.05%
2019/05/08	0	0.00	3	41.85	41.45	-3	1,863	-0.16%
2019/05/07	31	42.28	5	42.13	42.10	26	2,100	1.24%
2019/05/06	2	41.85	12	42.03	41.80	-10	2,237	-0.45%
2019/05/03	4	42.65	0	0.00	42.65	4	2,237	0.18%
2019/05/02	2	42.40	20	42.50	42.45	-18	2,236	-0.80%
2019/04/30	1	42.30	1	42.30	42.30	0	2,227	0.00%
2019/04/29	22	43.17	49.3	44.07	43.00	-27.3	2,213	-1.23%
2019/04/26	4	44.25	0	0.00	44.35	4	2,199	0.18%
2019/04/25	6	46.15	16	45.58	45.60	-10	2,193	-0.46%
2019/04/24	0	0.00	3	45.70	45.70	-3	2,168	-0.14%
2019/04/23	0	0.00	8	45.31	44.80	-8	2,139	-0.37%
2019/04/22	1	44.85	8	45.31	45.25	-7	2,133	-0.33%
2019/04/19	78	47.00	22	46.02	45.30	56	2,131	2.63%
2019/04/18	1	44.25	2	44.25	44.25	-1	1,926	-0.05%
2019/04/16	0	0.00	2	43.60	43.60	-2	1,868	-0.11%
2019/04/15	0	0.00	8	42.77	43.35	-8	1,866	-0.43%
2019/04/10	1	43.55	0	0.00	43.55	1	1,847	0.05%
2019/04/09	0	0.00	8	44.13	43.75	-8	1,842	-0.43%
2019/04/08	0	0.00	4	44.50	44.25	-4	1,828	-0.22%
2019/04/03	0	0.00	1	43.20	44.30	-1	1,800	-0.06%
2019/04/02	0	0.00	2	42.95	43.00	-2	1,749	-0.11%
2019/04/01	0	0.00	1	42.80	43.20	-1	1,737	-0.06%
2019/03/29	4	42.20	0	0.00	42.20	4	1,697	0.24%
2019/03/26	0	0.00	1	41.60	41.25	-1	1,673	-0.06%
2019/03/25	0	0.00	2	41.38	41.15	-2	1,675	-0.12%
2019/03/22	0	0.00	1	42.70	41.95	-1	1,673	-0.06%
2019/03/21	0	0.00	1	41.90	42.70	-1	1,691	-0.06%
2019/03/20	0	0.00	2	41.48	41.35	-2	1,678	-0.12%
2019/03/19	0	0.00	1	41.45	41.35	-1	1,680	-0.06%
2019/03/18	8	41.00	0	0.00	41.00	8	1,669	0.48%
2019/03/15	5	41.44	0	0.00	41.50	5	1,673	0.30%
2019/03/14	4	41.25	0	0.00	41.25	4	1,670	0.24%
2019/03/12	0	0.00	3	42.40	42.50	-3	1,674	-0.18%
2019/03/11	1	42.10	0	0.00	42.10	1	1,686	0.06%
2019/03/08	1	41.80	1	41.80	41.80	0	1,723	0.00%
2019/03/07	0	0.00	1	43.10	42.10	-1	1,731	-0.06%
2019/03/06	0	0.00	2	43.30	43.45	-2	1,744	-0.11%
2019/03/05	0	0.00	1	43.85	43.50	-1	1,753	-0.06%
2019/03/04	25	43.15	7	43.90	44.20	18	1,751	1.03%
2019/02/27	1	43.00	4	43.50	43.00	-3	1,740	-0.17%
2019/02/26	15	43.94	2	44.45	43.90	13	1,728	0.75%
2019/02/25	24	44.34	2	44.38	44.40	22	1,729	1.27%
2019/02/22	17	44.70	22	46.54	44.60	-5	1,767	-0.28%
2019/02/21	14	45.10	14	44.76	45.10	0	1,650	0.00%
2019/02/20	0	0.00	2	44.60	44.75	-2	1,636	-0.12%
2019/02/19	0	0.00	2	44.50	44.95	-2	1,653	-0.12%
2019/02/18	3	44.28	8	44.50	44.10	-5	1,686	-0.30%
2019/02/15	0	0.00	4	45.10	45.10	-4	1,663	-0.24%
2019/02/14	8	44.48	0	0.00	44.25	8	1,605	0.50%
2019/02/12	0	0.00	9	45.25	44.75	-9	1,546	-0.58%
2019/01/30	15	44.65	22	43.95	43.30	-7	1,448	-0.48%
2019/01/29	3	43.02	4	43.13	43.50	-1	1,323	-0.08%
2019/01/28	0	43.75	82	43.85	43.75	-82	1,301	-6.30%
2019/01/25	2	41.70	14	42.05	43.70	-12	1,059	-1.13%
2019/01/24	14	39.58	2	39.75	39.75	12	935	1.28%
2019/01/22	0	0.00	1	39.00	39.00	-1	951	-0.11%
2019/01/21	14	39.20	0	0.00	39.20	14	957	1.46%
2019/01/18	2	39.40	0	0.00	39.05	2	961	0.21%
2019/01/16	1	39.40	0	0.00	39.40	1	978	0.10%
2019/01/15	2	39.75	1	39.55	39.35	1	969	0.10%
2019/01/14	3	39.60	1	39.55	39.65	2	974	0.21%
2019/01/11	0	0.00	29	39.84	39.30	-29	1,012	-2.86%
2019/01/10	1	37.95	1	38.70	38.70	0	986	0.00%
2019/01/09	2	38.15	0	0.00	37.80	2	991	0.20%
2019/01/08	1	37.30	0	0.00	37.40	1	1,002	0.10%
2019/01/04	0	0.00	12	36.83	36.60	-12	1,035	-1.16%
2019/01/03	0	0.00	11	37.72	37.10	-11	1,064	-1.03%
2018/12/25	1	38.05	0	0.00	38.05	1	1,160	0.09%
2018/12/21	12	38.31	0	0.00	38.30	12	1,175	1.02%
2018/12/20	0	0.00	2	38.15	37.95	-2	1,178	-0.17%
2018/12/19	2	38.80	0	0.00	38.80	2	1,189	0.17%
2018/12/18	0	0.00	7	39.25	39.00	-7	1,226	-0.57%
2018/12/17	5	40.15	0	0.00	40.10	5	1,226	0.41%
2018/12/14	24	39.80	62	40.58	39.80	-38	1,227	-3.10%
2018/12/13	2	39.55	0	0.00	40.00	2	1,192	0.17%
2018/12/12	11	39.48	0	0.00	39.25	11	1,187	0.93%
2018/12/11	21	38.66	0	0.00	38.75	21	1,186	1.77%
2018/12/10	13	38.98	15	38.93	38.65	-2	1,188	-0.17%
2018/12/07	20	38.37	0	0.00	38.60	20	1,179	1.70%
2018/12/06	14	39.06	7	38.06	37.80	7	1,184	0.59%
2018/12/05	14	40.20	0	0.00	39.70	14	1,184	1.18%
2018/12/04	14	41.45	0	0.00	40.90	14	1,209	1.16%
2018/12/03	23	41.03	0	0.00	40.60	23	1,213	1.90%
2018/11/30	56	39.60	24	39.58	39.60	32	1,190	2.69%
2018/11/29	18	39.33	0	0.00	39.30	18	1,181	1.52%
2018/11/28	43	38.79	1	38.90	39.00	42	1,159	3.62%
2018/11/27	26	38.18	4	38.24	38.40	22	1,164	1.89%
2018/11/26	22	37.84	1	37.95	37.95	21	1,164	1.80%
2018/11/23	25	37.45	9	37.54	37.30	16	1,175	1.36%
2018/11/22	22	38.55	1	38.60	37.50	21	1,178	1.78%
2018/11/21	56	38.94	61	39.48	38.60	-5	1,182	-0.42%
2018/11/20	11	38.37	5	38.60	38.75	6	1,148	0.52%
2018/11/19	12	38.34	0	0.00	38.50	12	1,146	1.05%
2018/11/16	6	38.47	63	38.33	37.85	-57	1,144	-4.98%
2018/11/15	6	37.68	1	38.20	39.15	5	1,111	0.45%
2018/11/14	14	35.24	0	0.00	35.60	14	1,062	1.32%
2018/11/13	30	34.79	3	34.50	34.95	27	1,083	2.49%
2018/11/12	32	35.34	0	0.00	35.35	32	1,090	2.93%
2018/11/09	18	34.90	0	0.00	35.00	18	1,106	1.63%
2018/11/08	14	35.18	2	35.30	35.00	12	1,124	1.07%
2018/11/07	30	34.44	0	0.00	34.75	30	1,142	2.63%
2018/11/06	6	35.01	10	34.50	34.05	-4	1,240	-0.32%
2018/11/05	3	35.05	0	0.00	35.00	3	1,260	0.24%
2018/11/02	21	35.44	21	35.33	35.10	0	1,297	0.00%
2018/11/01	0	0.00	1	35.10	35.60	-1	1,333	-0.08%
2018/10/31	25	33.93	0	0.00	34.85	25	1,334	1.87%
2018/10/30	6	31.88	7	32.29	33.20	-1	1,337	-0.07%
2018/10/29	24	32.45	23	32.94	32.55	1	1,345	0.07%
2018/10/26	1	33.05	1	33.20	33.00	0	1,378	0.00%
2018/10/25	0	0.00	40	33.57	33.40	-40	1,441	-2.77%
2018/10/24	27	35.02	12	35.02	35.00	15	1,471	1.02%
2018/10/23	0	0.00	2	35.03	34.70	-2	1,512	-0.13%
2018/10/22	26	35.33	2	35.15	35.40	24	1,603	1.50%
2018/10/19	18	34.87	8	35.25	34.60	10	1,640	0.61%
2018/10/18	4	34.70	1	34.55	34.60	3	1,620	0.19%
2018/10/17	8	35.28	8	35.40	35.40	0	1,645	0.00%
2018/10/16	8	34.48	0	0.00	35.10	8	1,699	0.47%
2018/10/15	12	33.49	3	33.87	33.95	9	1,728	0.52%
2018/10/12	28	32.80	1	33.80	33.80	27	1,746	1.55%
2018/10/09	38	36.98	0	0.00	36.95	38	1,791	2.12%
2018/10/08	1	38.80	0	0.00	39.05	1	1,797	0.06%
2018/10/05	2	40.75	3	40.03	39.50	-1	1,835	-0.05%
2018/10/03	0	0.00	11	42.29	41.75	-11	1,889	-0.58%
2018/10/02	13	42.06	11	42.21	42.00	2	1,937	0.10%
2018/10/01	4	42.24	0	0.00	42.15	4	1,977	0.20%
2018/09/28	1	41.80	6.9	41.84	41.85	-5.9	2,095	-0.28%
2018/09/27	0	0.00	7	42.28	42.10	-7	2,167	-0.32%
2018/09/26	5	42.38	24	42.60	42.40	-19	2,227	-0.85%
2018/09/25	1	43.35	8	42.98	43.50	-7	2,305	-0.30%
2018/09/21	2	41.83	4	41.79	41.80	-2	2,345	-0.09%
2018/09/20	0	0.00	3	41.43	41.60	-3	2,391	-0.13%
2018/09/19	6	41.58	5	41.67	41.70	1	2,437	0.04%
2018/09/18	2	41.48	0	0.00	41.30	2	2,519	0.08%
2018/09/17	2	42.15	6	42.37	42.40	-4	2,636	-0.15%
2018/09/14	0	0.00	4	42.73	42.90	-4	2,717	-0.15%
2018/09/13	1	42.40	11	42.27	42.10	-10	2,884	-0.35%
2018/09/12	8.2	41.90	23	41.55	41.80	-14.8	2,993	-0.49%
2018/09/11	55	41.32	7.3	41.49	42.20	47.7	3,288	1.45%
2018/09/10	88	41.72	0	0.00	40.60	88	3,369	2.61%
2018/09/07	32	43.77	0	0.00	43.10	32	3,569	0.90%
2018/09/06	13	45.35	0	0.00	44.90	13	3,872	0.34%
2018/09/04	14	46.33	1	46.40	46.35	13	4,257	0.31%
2018/09/03	29	46.47	0	0.00	45.90	29	4,607	0.63%
2018/08/31	4.6	47.12	1	46.90	46.90	3.6	4,940	0.07%
2018/08/30	4	47.23	1	47.50	47.10	3	5,004	0.06%
2018/08/29	4	47.03	0	0.00	47.10	4	5,086	0.08%
2018/08/28	17	47.08	63	47.03	46.85	-46	5,178	-0.89%
2018/08/27	114	47.79	4	48.15	48.40	110	5,217	2.11%	大買/鉅額交易
2018/08/24	6	46.90	8	47.13	46.70	-2	5,416	-0.04%
2018/08/23	25	47.91	0	0.00	47.45	25	5,611	0.45%
2018/08/22	18	48.45	0	0.00	47.70	18	5,679	0.32%
2018/08/21	91	47.83	1	48.50	48.55	90	5,769	1.56%
2018/08/20	94	47.45	17	48.09	46.85	77	5,940	1.30%
2018/08/17	31	49.32	0	0.00	48.50	31	6,016	0.52%
2018/08/16	69	47.70	0	0.00	48.90	69	6,026	1.14%
2018/08/15	31	48.50	25	48.74	48.40	6	6,071	0.10%
2018/08/14	31	49.12	2	48.75	49.45	29	6,143	0.47%
2018/08/13	28	48.05	11	49.25	48.80	17	6,125	0.28%
2018/08/10	4.5	54.24	4	54.20	52.80	0.5	6,029	0.01%
2018/08/09	24	54.16	47	54.67	53.80	-23	6,011	-0.38%
2018/08/08	14	56.20	25	56.17	54.70	-11	5,979	-0.18%
2018/08/07	4	55.70	2	55.55	55.80	2	5,952	0.03%
2018/08/06	0	0.00	2	55.70	55.00	-2	5,948	-0.03%
2018/08/03	0	0.00	14	55.29	54.90	-14	5,951	-0.24%
2018/08/02	13	56.12	7	55.67	55.50	6	5,935	0.10%
2018/08/01	28	57.27	4	57.35	57.10	24	5,907	0.41%
2018/07/31	5	55.26	2	55.95	56.80	3	5,839	0.05%
2018/07/30	18	54.70	9	55.76	54.70	9	5,796	0.16%
2018/07/27	42	56.75	18	55.63	56.80	24	5,752	0.42%
2018/07/26	9	54.07	2	53.80	56.00	7	5,662	0.12%
2018/07/25	1.6	53.48	2	53.70	53.60	-0.4	5,624	-0.01%
2018/07/24	6	52.20	5	52.48	53.50	1	5,611	0.02%
2018/07/23	0	0.00	22	51.78	51.50	-22	5,592	-0.39%
2018/07/20	0	0.00	25	54.89	53.80	-25	5,552	-0.45%
2018/07/19	0	0.00	3	55.47	55.40	-3	5,523	-0.05%
2018/07/18	0	0.00	36	54.93	55.00	-36	5,534	-0.65%
2018/07/17	15	55.39	12	54.79	54.10	3	5,487	0.05%
2018/07/16	63	55.13	3	55.80	55.00	60	5,448	1.10%
2018/07/13	0	0.00	1	55.60	55.40	-1	5,421	-0.02%
2018/07/12	4	55.15	0	0.00	56.00	4	5,394	0.07%
2018/07/09	0	0.00	18	54.52	54.60	-18	5,347	-0.34%
2018/07/06	0	0.00	11	53.28	53.80	-11	5,386	-0.20%
2018/07/05	1	54.80	0	0.00	54.10	1	5,421	0.02%
2018/07/03	19	55.60	0	0.00	55.60	19	5,448	0.35%
2018/07/02	0	0.00	5	59.32	59.00	-5	5,367	-0.09%
2018/06/29	2	58.40	0	0.00	58.20	2	5,304	0.04%
2018/06/27	31.7	58.58	0	0.00	58.00	31.7	5,280	0.60%
2018/06/26	46	57.01	8	57.00	57.00	38	5,229	0.73%
2018/06/25	0	0.00	7	60.34	59.10	-7	5,132	-0.14%
2018/06/22	6	60.40	0	0.00	60.70	6	5,078	0.12%
2018/06/20	38	60.40	51	59.80	59.80	-13	4,874	-0.27%
2018/06/19	37.8	61.69	0	0.00	61.40	37.8	4,653	0.81%
2018/06/15	18	62.50	0	0.00	62.50	18	4,718	0.38%
2018/06/14	0	0.00	7	60.97	61.00	-7	4,614	-0.15%
2018/06/13	6	58.63	4	59.33	58.80	2	4,357	0.05%
2018/06/12	1	60.50	21	59.29	58.80	-20	4,350	-0.46%
2018/06/11	1	53.80	24	58.04	59.50	-23	4,382	-0.52%
2018/06/08	34	54.49	5	53.84	54.90	29	4,144	0.70%
2018/06/07	5	50.52	0	0.00	50.90	5	3,814	0.13%
2018/06/06	1	51.00	4	51.05	51.50	-3	3,777	-0.08%
2018/06/04	3	49.53	2	49.70	49.50	1	3,595	0.03%
2018/06/01	9	49.72	11	50.13	49.70	-2	3,535	-0.06%
2018/05/31	18	49.26	7	49.74	50.90	11	3,313	0.33%
2018/05/30	32	46.55	0	0.00	46.30	32	3,131	1.02%
2018/05/29	170	49.33	1	48.40	48.10	169	3,072	5.50%	大買/鉅額交易
2018/05/28	5	49.90	6	49.62	49.70	-1	3,017	-0.03%
2018/05/25	0	0.00	3	46.55	46.80	-3	2,865	-0.10%
2018/05/23	0	0.00	1	45.60	44.80	-1	2,767	-0.04%
2018/05/22	36	45.15	1	44.85	44.60	35	2,764	1.27%
2018/05/16	0	0.00	8	41.67	41.40	-8	2,696	-0.30%
2018/05/15	7	43.09	1	41.75	41.60	6	2,701	0.22%
2018/05/14	6	42.97	4	42.76	42.80	2	2,709	0.07%
2018/05/11	1	42.90	2	42.40	42.25	-1	2,699	-0.04%
2018/05/10	6	42.40	0	0.00	41.95	6	2,689	0.22%
2018/05/09	69	41.96	6	41.88	42.50	63	2,687	2.34%
2018/05/08	11	41.71	7	41.50	41.40	4	2,677	0.15%
2018/05/07	9	41.90	0	0.00	41.25	9	2,677	0.34%
2018/05/04	20	42.10	0	0.00	41.65	20	2,673	0.75%
2018/05/03	3	42.35	6	42.24	42.00	-3	2,670	-0.11%
2018/05/02	13	42.17	6	42.38	42.40	7	2,668	0.26%
2018/04/30	6	42.28	3	42.37	42.40	3	2,661	0.11%
2018/04/27	6	41.09	2	41.13	41.65	4	2,652	0.15%
2018/04/26	0	0.00	1	42.45	40.35	-1	2,641	-0.04%
2018/04/25	0	0.00	4	42.35	42.30	-4	2,623	-0.15%
2018/04/24	0	0.00	4	41.68	41.55	-4	2,610	-0.15%
2018/04/23	11	43.65	2	44.75	43.65	9	2,577	0.35%
2018/04/20	1	44.90	2	45.30	44.90	-1	2,564	-0.04%
2018/04/19	11	45.00	4	45.36	45.00	7	2,559	0.27%
2018/04/18	3	45.12	2	45.08	45.00	1	2,548	0.04%
2018/04/17	1	44.65	1	45.10	44.50	0	2,542	0.00%
2018/04/16	0	0.00	10	47.53	46.25	-10	2,506	-0.40%
2018/04/13	0	0.00	1	48.30	48.00	-1	2,474	-0.04%
2018/04/12	0	0.00	7	48.53	48.10	-7	2,447	-0.29%
2018/04/11	4	49.39	3	49.30	49.20	1	2,369	0.04%
2018/04/10	10	48.30	8	48.49	48.30	2	2,230	0.09%
2018/04/09	0	0.00	3	46.60	47.20	-3	2,101	-0.14%
2018/04/03	0	0.00	17	45.47	45.65	-17	2,074	-0.82%
2018/04/02	1	45.60	6	45.78	45.70	-5	2,064	-0.24%
2018/03/30	15	46.15	13	47.63	46.00	2	2,037	0.10%
2018/03/29	0	0.00	18	45.78	46.60	-18	1,983	-0.91%
2018/03/28	0	0.00	17	45.76	45.00	-17	1,951	-0.87%
2018/03/27	5	45.70	20	46.04	45.70	-15	1,939	-0.77%
2018/03/26	6	45.20	15	45.82	45.20	-9	1,909	-0.47%
2018/03/23	0	0.00	25	45.91	45.40	-25	1,885	-1.33%
2018/03/22	0	0.00	7	47.45	45.95	-7	1,831	-0.38%
2018/03/21	4	48.10	22	48.37	48.10	-18	1,754	-1.03%
2018/03/20	9	47.68	5	47.92	47.75	4	1,615	0.25%
2018/03/19	2	47.38	0	0.00	46.65	2	1,488	0.13%
2018/03/16	60	46.23	7	47.62	46.20	53	1,416	3.74%
2018/03/15	0	0.00	13	47.15	47.30	-13	1,310	-0.99%
2018/03/14	0	0.00	4	44.73	46.20	-4	993	-0.40%
2018/03/13	2	41.83	0	0.00	42.00	2	874	0.23%
2018/03/12	1	41.50	3	42.02	41.50	-2	856	-0.23%
2018/03/09	1	41.00	0	0.00	41.00	1	829	0.12%
2018/03/08	0	0.00	3	40.73	40.60	-3	824	-0.36%
2018/03/06	0	0.00	3	40.97	40.80	-3	837	-0.36%
2018/03/05	0	0.00	4	41.90	40.70	-4	839	-0.48%
2018/03/02	0	0.00	15	42.03	42.10	-15	836	-1.79%
2018/03/01	3	42.07	5	42.75	42.00	-2	823	-0.24%
2018/02/27	0	0.00	1	41.75	41.85	-1	777	-0.13%
2018/02/26	1	40.40	2	40.98	40.25	-1	744	-0.13%
2018/02/23	0	0.00	1	41.10	41.05	-1	744	-0.13%
2018/02/22	0	0.00	9	41.63	41.45	-9	763	-1.18%
2018/02/21	0	0.00	1	39.80	39.80	-1	707	-0.14%
2018/02/12	0	0.00	5	37.03	37.00	-5	702	-0.71%
2018/02/09	0	0.00	12	35.98	36.35	-12	700	-1.71%
2018/02/08	0	0.00	14	38.43	37.60	-14	689	-2.03%
2018/02/07	0	0.00	15	37.79	37.80	-15	686	-2.19%
2018/02/06	1	37.05	1	38.00	36.10	0	686	0.00%
2018/02/05	0	0.00	9	39.90	39.90	-9	688	-1.31%
2018/01/30	2	41.35	2	41.13	40.70	0	711	0.00%
2018/01/29	11	40.79	0	0.00	40.65	11	720	1.53%
2018/01/26	2	40.75	0	0.00	40.70	2	733	0.27%
2018/01/25	34	41.05	0	0.00	40.75	34	744	4.57%
2018/01/24	15.2	41.20	1	41.00	41.05	14.2	763	1.87%
2018/01/23	0	0.00	1	41.20	41.00	-1	771	-0.13%
2018/01/22	0	0.00	1	41.05	41.00	-1	814	-0.12%
2018/01/17	68	41.70	2.4	41.32	41.60	65.6	978	6.71%
2018/01/16	14	41.47	0	0.00	41.40	14	995	1.41%
2018/01/15	27	41.56	0	0.00	41.60	27	1,015	2.66%
2018/01/12	18	40.80	0	0.00	40.90	18	1,089	1.65%
2018/01/11	48	40.48	0	0.00	40.30	48	1,102	4.35%
2018/01/10	8	41.23	0	0.00	41.20	8	1,096	0.73%
2018/01/09	18	42.01	1	42.30	41.80	17	1,102	1.54%
2018/01/08	20	42.49	2	42.20	42.15	18	1,117	1.61%
2018/01/05	7	42.44	0	0.00	42.45	7	1,123	0.62%
2018/01/04	16	42.57	0	0.00	42.75	16	1,133	1.41%
2018/01/03	12	42.14	5	42.26	42.00	7	1,137	0.62%