盛弘 (8403)-摩根大通券商分點個股進出

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

盛弘

(8403)

可現股當沖

股價
31.35
漲跌
▼0.50
漲幅
-1.57%
成交量
431張
產業
上櫃生技醫療類股
144人加入追蹤

立即追蹤
本地時間:13:30

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

盛弘 (8403)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/04/19	28	31.29	26	31.84	31.35	2	207	0.96%
2024/04/18	23	31.27	6	31.86	31.85	17	203	8.36%
2024/04/17	13	31.11	0	0.00	31.10	13	200	6.49%
2024/04/16	0	0.00	39	30.93	30.65	-39	201	-19.31%
2024/04/15	0	0.00	25	31.36	31.30	-25	198	-12.57%
2024/04/12	0	0.00	10	31.52	31.50	-10	199	-5.01%
2024/04/11	0	0.00	23	31.63	31.50	-23	199	-11.51%
2024/04/10	15	31.90	0	0.00	32.05	15	200	7.48%
2024/04/09	4	31.49	0	0.00	31.40	4	202	1.98%
2024/04/08	18	31.38	0	0.00	31.40	18	203	8.85%
2024/04/03	3.1	31.30	2	31.53	31.40	1.1	204	0.52%
2024/04/01	27	31.63	1	31.50	31.65	26	202	12.82%
2024/03/29	0	0.00	3	31.50	31.45	-3	203	-1.48%
2024/03/28	6	31.53	0	0.00	31.60	6	202	2.97%
2024/03/27	9	31.38	0	0.00	31.45	9	201	4.47%
2024/03/26	17	31.44	0	0.00	31.30	17	202	8.41%
2024/03/21	0	0.00	2	31.20	31.25	-2	202	-0.99%
2024/03/20	8	31.30	0	0.00	31.20	8	202	3.96%
2024/03/18	1	31.25	12	31.22	31.25	-11	204	-5.38%
2024/03/15	0	0.00	9	31.56	31.45	-9	203	-4.42%
2024/03/14	0	0.00	17	31.66	31.90	-17	202	-8.39%
2024/03/13	0	0.00	21	31.65	31.60	-21	199	-10.50%
2024/03/12	1	31.65	4	31.93	32.10	-3	199	-1.50%
2024/03/11	0	0.00	32	31.37	31.40	-32	200	-15.94%
2024/03/08	1	32.05	2	31.95	31.35	-1	202	-0.49%
2024/03/07	2	32.15	72	31.92	31.90	-70	202	-34.54%
2024/03/06	3	31.65	11	31.67	31.60	-8	204	-3.91%
2024/03/05	8	31.79	0	0.00	31.70	8	201	3.98%
2024/03/04	1	32.00	12	31.84	31.75	-11	204	-5.37%
2024/02/29	1	32.00	11	31.93	31.90	-10	218	-4.59%
2024/02/27	22	32.08	2	32.20	32.00	20	217	9.21%
2024/02/26	34	31.69	0	0.00	31.75	34	214	15.89%
2024/02/23	2	31.75	5	31.76	31.70	-3	212	-1.41%
2024/02/22	4	31.85	0	0.00	31.75	4	211	1.89%
2024/02/21	19	31.95	0	0.00	31.85	19	211	8.99%
2024/02/20	9	32.13	1	32.35	32.10	8	210	3.79%
2024/02/19	9	32.22	0	0.00	32.15	9	209	4.29%
2024/02/16	4	31.75	3	32.10	32.15	1	211	0.47%
2024/02/15	4	31.09	0	0.00	31.50	4	212	1.88%
2024/02/05	0	0.00	29	31.97	31.90	-29	212	-13.68%
2024/02/02	0	0.00	31	32.25	32.20	-31	209	-14.81%
2024/01/31	0.9	32.50	21	32.43	32.40	-20.1	208	-9.65%
2024/01/30	0	0.00	28	32.49	32.45	-28	210	-13.27%
2024/01/29	0.1	33.00	15	32.78	32.75	-15	212	-7.05%
2024/01/25	0	0.00	15	33.05	32.90	-15	214	-7.00%
2024/01/24	58	33.12	0	0.00	33.20	58	213	27.17%
2024/01/23	30	32.89	0	0.00	32.85	30	211	14.19%
2024/01/22	46	32.79	0	0.00	32.75	46	209	21.97%
2024/01/19	20	32.67	1	32.80	32.50	19	209	9.06%
2024/01/18	8	32.66	9	32.64	32.50	-1	209	-0.48%
2024/01/17	1	32.80	20	32.67	32.50	-19	208	-9.10%
2024/01/16	1	32.80	7	32.55	32.50	-6	207	-2.89%
2024/01/15	21	32.65	1	32.65	32.60	20	207	9.62%
2024/01/12	30	32.76	11	32.71	32.40	19	208	9.11%
2024/01/11	15	32.49	0	0.00	32.50	15	207	7.24%
2024/01/10	0	0.00	25	32.25	32.15	-25	204	-12.20%
2024/01/09	0	0.00	23	32.80	32.65	-23	203	-11.30%
2024/01/08	44	33.47	0	0.00	33.25	44	201	21.80%
2024/01/05	1	33.10	0	0.00	33.15	1	198	0.50%
2024/01/04	0	0.00	18	33.28	33.15	-18	198	-9.06%
2024/01/03	4	33.80	2	33.90	33.55	2	198	1.01%
2024/01/02	43	33.25	0	0.00	33.20	43	193	22.21%
2023/12/29	0	0.00	5	33.00	32.90	-5	192	-2.60%
2023/12/28	0	0.00	1	32.90	32.90	-1	192	-0.52%
2023/12/27	1	33.10	0	0.00	33.00	1	196	0.51%
2023/12/26	5	33.01	0	0.00	33.20	5	204	2.44%
2023/12/22	5	33.28	4	33.28	33.25	1	209	0.48%
2023/12/21	0	0.00	18	33.34	33.40	-18	209	-8.59%
2023/12/20	33.2	33.58	2	33.55	33.60	31.2	209	14.89%
2023/12/19	0	0.00	5	32.99	32.90	-5	202	-2.47%
2023/12/18	9	32.91	0	0.00	32.85	9	203	4.43%
2023/12/13	0	0.00	5	32.64	32.65	-5	201	-2.48%
2023/12/12	0	0.00	26	32.85	32.75	-26	202	-12.83%
2023/12/11	0	0.00	2	32.95	32.85	-2	204	-0.98%
2023/12/08	5	33.01	15	32.99	33.00	-10	206	-4.84%
2023/12/07	5	33.07	16	33.08	32.90	-11	210	-5.22%
2023/12/06	0	0.00	5	33.30	33.15	-5	216	-2.31%
2023/12/05	0	0.00	20	33.74	33.55	-20	216	-9.25%
2023/12/04	30	34.09	0	0.00	34.05	30	216	13.88%
2023/12/01	11	34.20	5	33.93	33.85	6	213	2.81%
2023/11/30	0	0.00	3	33.55	33.50	-3	206	-1.45%
2023/11/29	6	33.72	0	0.00	33.75	6	206	2.91%
2023/11/28	2	33.00	5	33.55	33.15	-3	201	-1.49%
2023/11/27	5	32.95	4	33.58	33.30	1	198	0.50%
2023/11/24	1	32.80	1	32.80	32.70	0	189	0.00%
2023/11/23	3	32.98	0	0.00	32.80	3	195	1.54%
2023/11/22	0	0.00	4	33.05	32.90	-4	203	-1.97%
2023/11/21	2	32.75	0	0.00	32.70	2	205	0.97%
2023/11/20	6	33.03	6	32.90	32.85	0	210	0.00%
2023/11/15	4	32.00	0	0.00	31.95	4	218	1.83%
2023/11/13	0	0.00	4	32.48	32.25	-4	223	-1.79%
2023/11/09	1	33.50	0	0.00	33.00	1	234	0.43%
2023/11/08	1	33.20	0	0.00	33.20	1	252	0.40%
2023/11/07	17	33.47	0	0.00	33.20	17	268	6.32%
2023/11/06	42	33.25	0	0.00	33.15	42	282	14.85%
2023/11/03	7.4	33.15	0	0.00	33.10	7.4	289	2.56%
2023/11/02	23	32.79	0	0.00	32.90	23	300	7.66%
2023/11/01	1	32.35	5	32.25	32.15	-4	304	-1.32%
2023/10/31	11	32.60	6	32.34	32.20	5	316	1.58%
2023/10/27	27	32.85	0	0.00	32.65	27	343	7.86%
2023/10/25	1	32.70	0	0.00	32.65	1	380	0.26%
2023/10/18	0	0.00	12	32.07	31.95	-12	615	-1.95%
2023/10/17	0	0.00	19	32.38	32.25	-19	680	-2.79%
2023/10/13	0	0.00	0.7	33.05	33.05	-0.7	824	-0.09%
2023/10/11	0	0.00	7	33.02	32.85	-7	907	-0.77%
2023/10/06	2	32.90	0	0.00	33.35	2	918	0.22%
2023/10/05	0.1	33.40	0	0.00	33.15	0.1	930	0.01%
2023/10/04	5	33.38	0	0.00	33.25	5	945	0.53%
2023/10/03	0	0.00	1	33.65	33.65	-1	952	-0.10%
2023/10/02	5	34.01	31	34.03	33.90	-26	959	-2.71%
2023/09/28	4	33.55	0	0.00	33.60	4	970	0.41%
2023/09/27	3	32.78	0	0.00	32.95	3	974	0.31%
2023/09/26	2	32.68	0	0.00	32.65	2	992	0.20%
2023/09/25	2	32.85	0	0.00	33.10	2	1,015	0.20%
2023/09/22	2	32.25	0	0.00	32.25	2	1,056	0.19%
2023/09/21	0	0.00	7	32.22	32.15	-7	1,178	-0.59%
2023/09/20	8	32.41	4	32.43	32.35	4	1,211	0.33%
2023/09/19	1	32.70	0	0.00	32.45	1	1,333	0.07%
2023/09/18	5	32.80	1	32.85	32.80	4	1,348	0.30%
2023/09/15	0	0.00	6	32.58	32.50	-6	1,356	-0.44%
2023/09/14	14	32.52	2	33.05	33.00	12	1,363	0.88%
2023/09/13	11	32.32	0	0.00	32.45	11	1,370	0.80%
2023/09/12	0	0.00	2	31.95	32.00	-2	1,381	-0.14%
2023/09/11	0	0.00	26	32.23	31.90	-26	1,407	-1.85%
2023/09/08	1	32.65	8	32.71	32.65	-7	1,413	-0.50%
2023/09/07	3	33.05	0	0.00	32.90	3	1,429	0.21%
2023/09/06	0	0.00	9	33.06	33.05	-9	1,449	-0.62%
2023/09/04	0	0.00	1	33.55	33.50	-1	1,508	-0.07%
2023/08/31	3	33.53	0	0.00	33.50	3	1,724	0.17%
2023/08/29	25	33.01	27	32.96	33.00	-2	1,772	-0.11%
2023/08/28	14	35.00	16	35.02	35.05	-2	1,778	-0.11%
2023/08/25	19	35.06	0	0.00	35.15	19	1,786	1.06%
2023/08/24	32	35.00	0	0.00	35.00	32	1,790	1.79%
2023/08/23	0	0.00	4	34.70	34.75	-4	1,792	-0.22%
2023/08/22	0	0.00	2	35.30	35.30	-2	1,811	-0.11%
2023/08/18	0	0.00	7	35.28	35.25	-7	1,839	-0.38%
2023/08/17	0	0.00	7	34.94	35.70	-7	1,854	-0.38%
2023/08/15	8	34.66	0	0.00	35.45	8	1,899	0.42%
2023/08/14	0	0.00	14	35.01	34.65	-14	1,918	-0.73%
2023/08/11	0	0.00	23	35.45	35.40	-23	1,928	-1.19%
2023/08/10	0	0.00	31	36.26	35.95	-31	1,939	-1.60%
2023/08/09	0	0.00	5	36.85	36.70	-5	1,977	-0.25%
2023/08/08	0	0.00	7	37.24	37.15	-7	2,072	-0.34%
2023/08/04	17	37.50	14	37.51	37.90	3	2,220	0.14%
2023/08/02	0	0.00	60	37.85	37.75	-60	2,359	-2.54%
2023/08/01	0	0.00	10	38.40	38.60	-10	2,507	-0.40%
2023/07/31	10	38.16	51	38.36	38.15	-41	2,749	-1.49%
2023/07/28	0	0.00	35	38.82	38.60	-35	2,991	-1.17%
2023/07/27	0	0.00	12	39.50	39.45	-12	3,079	-0.39%
2023/07/26	2	39.70	108	40.01	39.50	-106	3,311	-3.20%	大賣/鉅額交易
2023/07/25	304	40.97	86	40.19	40.60	218	3,482	6.26%	大買/鉅額交易
2023/07/24	51	40.47	58	40.05	39.60	-7	3,536	-0.20%
2023/07/21	3	40.00	140	39.24	39.40	-137	3,499	-3.91%	大賣/鉅額交易
2023/07/20	0	0.00	533	40.04	40.10	-533	3,485	-15.29%	大賣/鉅額交易
2023/07/19	675	40.58	34	40.70	40.85	641	3,436	18.65%	大買/鉅額交易
2023/07/18	161	39.25	0	0.00	38.75	161	3,349	4.81%	大買/鉅額交易
2023/07/17	19	39.92	5	39.83	39.85	14	3,343	0.42%
2023/07/14	16	38.53	30	39.69	39.60	-14	3,337	-0.42%
2023/07/13	0	0.00	1	37.60	37.55	-1	3,305	-0.03%
2023/07/12	3	38.57	11	37.95	37.80	-8	3,304	-0.24%
2023/07/11	2	38.75	0	0.00	38.30	2	3,299	0.06%
2023/07/10	2	38.60	0	0.00	38.70	2	3,293	0.06%
2023/07/07	0	0.00	16	38.53	38.50	-16	3,293	-0.49%
2023/07/06	0	0.00	16	39.34	39.00	-16	3,287	-0.49%
2023/07/05	1	39.30	4	39.41	39.25	-3	3,276	-0.09%
2023/07/04	0	0.00	9	39.21	39.20	-9	3,282	-0.27%
2023/07/03	5	39.60	10	39.70	39.40	-5	3,280	-0.15%
2023/06/30	10	40.17	25	40.24	39.95	-15	3,260	-0.46%
2023/06/29	78	40.82	166	41.04	40.75	-88	3,219	-2.73%	大賣/
2023/06/28	61	39.16	17	39.15	38.95	44	3,102	1.42%
2023/06/27	217	39.97	13	39.93	39.40	204	3,073	6.64%	大買/鉅額交易
2023/06/26	6	38.48	0	0.00	38.35	6	2,970	0.20%
2023/06/21	0	0.00	3	37.73	37.70	-3	2,958	-0.10%
2023/06/20	0	0.00	4	37.85	37.85	-4	2,954	-0.14%
2023/06/19	0	0.00	3	38.00	38.00	-3	2,945	-0.10%
2023/06/16	9	38.47	0	0.00	38.15	9	2,939	0.31%
2023/06/15	3	38.30	0	0.00	38.00	3	2,930	0.10%
2023/06/14	10	38.41	6	38.30	38.40	4	2,902	0.14%
2023/06/09	0	0.00	4	39.20	38.20	-4	2,872	-0.14%
2023/06/08	0	0.00	29	39.29	39.00	-29	2,851	-1.02%
2023/06/07	9	39.70	15	39.11	39.70	-6	2,835	-0.21%
2023/06/06	23	38.69	103	38.81	39.55	-80	2,778	-2.88%	大賣/
2023/06/05	23	37.30	0	0.00	37.55	23	2,634	0.87%
2023/06/02	30	36.70	7	36.76	36.50	23	2,610	0.88%
2023/06/01	2	36.15	0	0.00	36.40	2	2,593	0.08%
2023/05/31	11	36.08	0	0.00	35.85	11	2,587	0.43%
2023/05/30	0	0.00	53	36.21	36.10	-53	2,576	-2.06%
2023/05/26	0	0.00	11	36.32	36.10	-11	2,584	-0.43%
2023/05/25	0	0.00	10	37.27	37.00	-10	2,563	-0.39%
2023/05/24	0	0.00	10	37.18	37.40	-10	2,553	-0.39%
2023/05/23	10	37.00	0	0.00	37.10	10	2,542	0.39%
2023/05/22	16	35.98	4	36.21	36.45	12	2,530	0.47%
2023/05/18	3	37.18	0	0.00	36.80	3	2,494	0.12%
2023/05/17	16	36.88	7	36.91	36.70	9	2,476	0.36%
2023/05/16	15	36.56	24	37.03	36.60	-9	2,449	-0.37%
2023/05/15	12	36.53	62	37.14	36.60	-50	2,424	-2.06%
2023/05/12	25	37.89	12	37.51	37.35	13	2,375	0.55%
2023/05/11	84	40.16	42	39.83	39.15	42	2,275	1.85%
2023/05/10	13	43.80	4	44.00	43.50	9	2,163	0.42%
2023/05/09	14	43.30	53	44.90	44.30	-39	2,120	-1.84%
2023/05/08	45	44.79	40	45.33	45.30	5	1,975	0.25%
2023/05/05	105	44.68	184	44.32	45.00	-79	1,811	-4.36%	大買/大賣/
2023/05/04	153	42.21	175	41.45	45.00	-22	1,569	-1.40%	大買/大賣/
2023/05/03	187	40.37	87	40.33	40.95	100	1,318	7.59%	大買/
2023/05/02	16	41.59	288	41.69	40.00	-272	1,210	-22.47%	大賣/鉅額交易
2023/04/28	222	39.10	307	38.77	40.60	-85	967	-8.79%	大買/大賣/
2023/04/27	317	36.55	149	37.07	36.95	168	783	21.44%	大買/大賣/鉅額交易
2023/04/26	4	35.10	202	34.23	34.35	-198	658	-30.08%	大賣/鉅額交易
2023/04/25	24	35.70	23	35.74	35.40	1	626	0.16%
2023/04/24	2	35.90	40	35.96	35.60	-38	608	-6.25%
2023/04/21	159	35.62	29	34.95	35.25	130	593	21.90%	大買/鉅額交易
2023/04/20	5	35.05	77	35.16	35.10	-72	573	-12.55%
2023/04/19	39	35.61	9	35.28	35.50	30	550	5.45%
2023/04/18	41	34.62	0	0.00	34.50	41	522	7.84%
2023/04/17	14	35.17	0	0.00	34.90	14	515	2.72%
2023/04/14	10	35.02	1	35.10	35.05	9	511	1.76%
2023/04/13	67	35.24	1	35.45	35.15	66	510	12.93%
2023/04/12	42	35.12	0	0.00	34.95	42	503	8.34%
2023/04/11	10	35.07	3	35.25	34.90	7	500	1.40%
2023/04/10	20	35.07	2	34.73	35.00	18	502	3.58%
2023/04/07	1	35.00	9	34.74	34.75	-8	506	-1.58%
2023/04/06	12	34.48	0	0.00	34.75	12	518	2.31%
2023/03/31	0	0.00	6	33.60	33.50	-6	513	-1.17%
2023/03/30	0	0.00	24	33.36	33.35	-24	516	-4.65%
2023/03/29	1	33.30	4	33.60	33.45	-3	523	-0.57%
2023/03/27	6	33.36	38	33.23	33.40	-32	596	-5.36%
2023/03/24	16	34.14	0	0.00	34.25	16	590	2.71%
2023/03/22	4	33.83	45	33.82	33.85	-41	607	-6.75%
2023/03/21	2	33.65	19	33.76	33.65	-17	661	-2.57%
2023/03/20	6	33.32	23	33.27	33.45	-17	743	-2.29%
2023/03/17	10	33.38	19	33.42	33.40	-9	747	-1.20%
2023/03/16	15	32.82	24	32.79	32.85	-9	764	-1.18%
2023/03/15	5	33.43	30	33.45	33.15	-25	778	-3.21%
2023/03/14	9	33.82	18	33.59	33.50	-9	777	-1.16%
2023/03/13	19	33.82	1	33.80	34.10	18	777	2.31%
2023/03/10	9	34.54	7	34.49	34.55	2	775	0.26%
2023/03/08	0	0.00	8	35.45	35.40	-8	764	-1.05%
2023/03/07	0	0.00	1	35.85	35.80	-1	760	-0.13%
2023/03/06	8	35.71	0	0.00	35.85	8	763	1.05%
2023/03/03	12	35.51	0	0.00	35.60	12	765	1.57%
2023/03/02	13	35.43	9	35.44	35.50	4	764	0.52%
2023/03/01	2	35.63	16	35.49	35.55	-14	765	-1.83%
2023/02/24	1	35.05	0	0.00	35.05	1	762	0.13%
2023/02/22	35	34.58	1	34.70	34.55	34	774	4.39%
2023/02/21	46	34.64	0	0.00	34.70	46	779	5.90%
2023/02/20	1	34.75	5	34.68	34.65	-4	786	-0.51%
2023/02/17	0	0.00	55	34.79	34.75	-55	799	-6.88%
2023/02/16	12	35.07	21	34.61	35.15	-9	820	-1.10%
2023/02/15	74	34.55	9	34.37	34.50	65	820	7.92%
2023/02/14	1	34.25	12	34.03	34.05	-11	811	-1.36%
2023/02/13	15	34.12	0	0.00	34.10	15	815	1.84%
2023/02/10	1	34.20	5	33.89	33.70	-4	819	-0.49%
2023/02/09	41	34.62	16	34.37	34.30	25	820	3.05%
2023/02/08	22	34.23	3	34.25	34.40	19	818	2.32%
2023/02/07	48	34.46	0	0.00	34.30	48	817	5.87%
2023/02/06	80	34.43	0	0.00	34.30	80	814	9.83%
2023/02/03	1	34.10	0	0.00	34.05	1	811	0.12%
2023/02/02	17	34.40	7	34.34	34.25	10	810	1.23%
2023/02/01	10	34.00	0	0.00	34.00	10	805	1.24%
2023/01/31	16	33.52	9	33.52	33.65	7	803	0.87%
2023/01/30	3	33.32	14	33.14	33.25	-11	804	-1.37%
2023/01/17	41	32.91	27	33.16	33.00	14	807	1.73%
2023/01/16	12	32.35	6	32.33	32.45	6	783	0.77%
2023/01/13	0	0.00	19	32.34	32.25	-19	786	-2.42%
2023/01/12	0	0.00	32	32.58	32.45	-32	788	-4.06%
2023/01/11	3	32.95	5	32.78	32.75	-2	790	-0.25%
2023/01/10	1	32.85	10	32.76	32.75	-9	794	-1.13%
2023/01/09	0	0.00	12	33.05	32.90	-12	801	-1.50%
2023/01/06	2	33.08	31	33.11	33.10	-29	804	-3.60%
2023/01/05	1	32.90	34	32.80	32.65	-33	816	-4.04%
2023/01/04	12	33.16	6	33.22	32.75	6	820	0.73%
2023/01/03	3	33.35	40	33.20	33.20	-37	830	-4.46%
2022/12/29	3	33.73	3	33.45	34.05	0	830	0.00%
2022/12/28	2	34.05	2	33.95	33.75	0	838	0.00%
2022/12/27	0	0.00	15	34.53	34.25	-15	839	-1.79%
2022/12/26	2	35.30	32	35.28	34.90	-30	833	-3.60%
2022/12/23	38	34.42	2	34.15	34.55	36	817	4.40%
2022/12/22	50	33.73	10	33.54	33.85	40	822	4.86%
2022/12/21	21	33.69	11	33.55	33.30	10	841	1.19%
2022/12/20	61	33.74	67	34.00	33.15	-6	848	-0.71%
2022/12/19	122	35.27	19	34.72	34.65	103	848	12.14%	大買/鉅額交易
2022/12/16	44	33.96	0	0.00	33.80	44	816	5.39%
2022/12/15	5	33.75	13	34.30	33.75	-8	816	-0.98%
2022/12/14	4	34.03	31	34.24	33.90	-27	821	-3.29%
2022/12/13	11	34.50	160	34.57	34.25	-149	815	-18.27%	大賣/鉅額交易
2022/12/12	205	36.79	211	36.19	36.30	-6	781	-0.77%	大買/大賣/
2022/12/09	36	34.33	38	33.98	34.45	-2	714	-0.28%
2022/12/08	5	33.83	113	33.84	33.85	-108	755	-14.29%	大賣/鉅額交易
2022/12/07	36	33.88	4	33.78	34.30	32	766	4.18%
2022/12/06	6	33.13	3	33.23	33.00	3	779	0.38%
2022/12/05	4	33.35	29	33.49	33.35	-25	871	-2.87%
2022/12/02	2	33.10	34	33.54	33.65	-32	899	-3.56%
2022/11/30	1	32.75	0	0.00	32.75	1	941	0.11%
2022/11/29	20	32.73	0	0.00	32.60	20	1,020	1.96%
2022/11/28	0	0.00	1	32.10	32.65	-1	1,041	-0.10%
2022/11/25	3	32.73	1	32.75	32.45	2	1,071	0.19%
2022/11/24	10	32.51	2	32.63	32.45	8	1,097	0.73%
2022/11/23	26	32.22	2	32.40	32.65	24	1,127	2.13%
2022/11/22	11	32.10	21	32.35	32.25	-10	1,149	-0.87%
2022/11/21	32	33.49	65	33.35	32.95	-33	1,165	-2.83%
2022/11/18	0	0.00	2	32.25	32.20	-2	1,187	-0.17%
2022/11/17	11	32.63	4	32.24	32.40	7	1,236	0.57%
2022/11/16	11	32.38	61	32.13	32.30	-50	1,296	-3.86%
2022/11/15	18	32.14	141	31.84	31.75	-123	1,315	-9.35%	大賣/鉅額交易
2022/11/14	42	31.84	88	31.97	32.15	-46	1,335	-3.44%
2022/11/11	2	30.30	13	30.90	30.20	-11	1,329	-0.83%
2022/11/10	2	30.43	1	30.75	30.70	1	1,333	0.07%
2022/11/09	0	0.00	7	30.99	30.70	-7	1,353	-0.52%
2022/11/08	1	30.90	18	31.08	30.80	-17	1,371	-1.24%
2022/11/07	1	30.50	22	30.27	30.50	-21	1,369	-1.53%
2022/11/04	0	0.00	4	30.00	30.25	-4	1,390	-0.29%
2022/11/03	0	0.00	11	29.93	30.00	-11	1,391	-0.79%
2022/11/02	1	30.00	4	30.05	30.00	-3	1,395	-0.21%
2022/11/01	8	29.84	0	0.00	29.95	8	1,396	0.57%
2022/10/31	7	29.42	0	0.00	29.40	7	1,400	0.50%
2022/10/28	0	0.00	2	29.05	29.25	-2	1,410	-0.14%
2022/10/27	6	29.08	0	0.00	29.45	6	1,433	0.42%
2022/10/26	12	28.83	1	28.85	28.90	11	1,442	0.76%
2022/10/25	4	28.68	8	28.83	28.90	-4	1,450	-0.28%
2022/10/24	0	0.00	5.4	29.15	29.05	-5.4	1,454	-0.37%
2022/10/21	6	29.09	17	29.10	29.00	-11	1,476	-0.74%
2022/10/20	5	29.07	28	29.19	29.40	-23	1,487	-1.55%
2022/10/19	0	0.00	16	30.03	29.85	-16	1,509	-1.06%
2022/10/18	7	30.43	11	30.43	30.30	-4	1,562	-0.26%
2022/10/17	32	29.56	0	0.00	30.10	32	1,585	2.02%
2022/10/14	13	30.15	4	29.93	30.15	9	1,586	0.57%
2022/10/13	0	0.00	11	30.02	29.50	-11	1,599	-0.69%
2022/10/12	17	30.58	12	30.13	30.85	5	1,608	0.31%
2022/10/11	1	30.80	25	30.62	30.75	-24	1,624	-1.48%
2022/10/07	4	32.10	22	31.94	31.90	-18	1,618	-1.11%
2022/10/06	9	31.93	8	31.85	32.00	1	1,630	0.06%
2022/10/05	2	32.00	25	32.49	31.90	-23	1,638	-1.40%
2022/10/04	17	32.41	3	32.35	32.55	14	1,645	0.85%
2022/10/03	4	31.63	9	31.69	31.70	-5	1,646	-0.30%
2022/09/30	9	31.63	11	31.25	32.25	-2	1,644	-0.12%
2022/09/29	7	32.24	7	32.34	32.20	0	1,638	0.00%
2022/09/28	24	31.67	20	31.96	31.00	4	1,634	0.24%
2022/09/27	24	33.09	8	33.23	33.35	16	1,616	0.99%
2022/09/26	42	33.22	1	33.30	33.15	41	1,625	2.52%
2022/09/23	14	34.26	6	35.27	34.45	8	1,629	0.49%
2022/09/22	7	35.66	26	35.78	35.80	-19	1,662	-1.14%
2022/09/21	11	36.32	64	36.06	35.90	-53	1,685	-3.14%
2022/09/20	4	36.66	11	36.63	36.35	-7	1,725	-0.41%
2022/09/19	8	37.05	10	37.19	36.50	-2	1,751	-0.11%
2022/09/16	1	38.05	27	37.96	37.70	-26	1,752	-1.48%
2022/09/15	52	38.31	87	38.92	38.00	-35	1,864	-1.88%
2022/09/14	28	39.49	104	39.47	39.50	-76	1,898	-4.00%	大賣/
2022/09/13	6	39.58	91	39.71	40.00	-85	1,935	-4.39%
2022/09/12	259	39.80	153	38.42	40.00	106	1,909	5.55%	大買/大賣/鉅額交易
2022/09/08	59	37.86	41	37.95	38.10	18	1,816	0.99%
2022/09/07	6	36.29	47.1	36.74	36.85	-41.1	1,800	-2.28%
2022/09/06	139	36.13	32	36.62	36.30	107	1,792	5.97%	大買/鉅額交易
2022/09/05	26	37.71	456	37.75	37.10	-430	1,784	-24.10%	大賣/鉅額交易
2022/09/02	154	37.75	64	37.60	37.90	90	1,732	5.20%	大買/
2022/09/01	58	37.75	72	37.41	37.50	-14	1,733	-0.81%
2022/08/31	170	37.22	150	36.99	36.85	20	1,707	1.17%	大買/大賣/
2022/08/30	0	0.00	134	36.60	36.55	-134	1,678	-7.98%	大賣/鉅額交易
2022/08/29	71	37.48	29	37.80	37.90	42	1,647	2.55%
2022/08/26	43	37.87	66	37.61	37.80	-23	1,622	-1.42%
2022/08/25	55	37.44	225	37.40	37.40	-170	1,601	-10.61%	大賣/鉅額交易
2022/08/24	231	37.53	168	37.54	37.75	63	1,565	4.02%	大買/大賣/
2022/08/23	135	36.76	162	37.27	36.20	-27	1,523	-1.77%	大買/大賣/
2022/08/22	49	37.21	127	37.07	37.00	-78	1,464	-5.32%	大賣/
2022/08/19	44	36.43	23	36.17	36.70	21	1,436	1.46%
2022/08/18	26	35.54	1	35.50	35.30	25	1,401	1.78%
2022/08/17	20	34.75	24	35.33	34.90	-4	1,389	-0.29%
2022/08/16	67	35.05	87	35.19	35.15	-20	1,381	-1.45%
2022/08/15	72	34.48	112	34.44	34.65	-40	1,377	-2.90%	大賣/
2022/08/12	9	33.29	18	33.57	33.75	-9	1,369	-0.66%
2022/08/11	2	33.68	131	33.29	33.45	-129	1,401	-9.20%	大賣/鉅額交易
2022/08/10	2	34.18	2	34.03	34.25	0	1,411	0.00%
2022/08/09	7	34.33	0	0.00	34.10	7	1,528	0.46%
2022/08/08	5	34.10	3	33.65	34.10	2	1,591	0.13%
2022/08/05	38	33.93	2	34.00	34.00	36	1,592	2.26%
2022/08/04	14	33.24	11	33.18	32.95	3	1,593	0.19%
2022/08/03	16	34.20	48	34.16	33.50	-32	1,590	-2.01%
2022/08/02	10	35.31	31	35.16	35.30	-21	1,581	-1.33%
2022/08/01	36	35.69	8	35.39	35.75	28	1,591	1.76%
2022/07/29	53	34.96	4	34.90	35.15	49	1,585	3.09%
2022/07/28	73	34.84	35	35.15	34.45	38	1,581	2.40%
2022/07/27	42	35.64	0	0.00	35.60	42	1,581	2.66%
2022/07/26	169	35.31	33	35.07	35.55	136	1,578	8.62%	大買/鉅額交易
2022/07/25	306	35.26	83	35.05	35.25	223	1,590	14.02%	大買/鉅額交易
2022/07/22	97	34.27	7	33.91	34.30	90	1,623	5.54%
2022/07/21	46	33.80	27	33.79	33.85	19	1,634	1.16%
2022/07/20	107	33.47	42	33.40	33.80	65	1,661	3.91%	大買/
2022/07/19	118	33.78	1	33.00	33.80	117	1,786	6.55%	大買/鉅額交易
2022/07/18	192	32.82	9	32.62	32.95	183	1,911	9.57%	大買/鉅額交易
2022/07/15	150	32.06	2	32.00	32.15	148	1,919	7.71%	大買/鉅額交易
2022/07/14	29	31.90	6	31.60	31.90	23	1,928	1.19%
2022/07/13	124	31.69	2	31.45	31.75	122	1,933	6.31%	大買/鉅額交易
2022/07/12	38	31.41	95	31.68	31.15	-57	1,956	-2.91%
2022/07/11	76	31.36	11	31.44	31.55	65	1,971	3.30%
2022/07/08	31	30.99	7	31.10	30.85	24	1,972	1.22%
2022/07/07	55	30.73	3	30.62	30.80	52	1,973	2.64%
2022/07/06	96	30.63	4	30.59	30.50	92	1,978	4.65%
2022/07/05	43	30.32	14	29.90	30.50	29	1,969	1.47%
2022/07/04	41	30.48	65	30.53	29.80	-24	1,960	-1.22%
2022/07/01	13	31.27	52	31.61	30.80	-39	1,938	-2.01%
2022/06/30	24	33.41	443	32.74	31.90	-419	1,908	-21.95%	大賣/鉅額交易
2022/06/29	123	33.68	50	33.52	33.75	73	1,854	3.94%	大買/
2022/06/28	103	33.03	80	32.70	33.20	23	1,817	1.27%	大買/
2022/06/27	288	32.66	53	31.62	32.70	235	1,764	13.31%	大買/鉅額交易
2022/06/24	11	31.85	25	31.61	31.65	-14	1,729	-0.81%
2022/06/23	175	32.68	385	33.34	31.95	-210	1,708	-12.29%	大買/大賣/鉅額交易
2022/06/22	136	33.78	368	33.89	33.30	-232	1,580	-14.68%	大買/大賣/鉅額交易
2022/06/21	296	32.99	26	32.96	33.60	270	1,496	18.05%	大買/鉅額交易
2022/06/20	6	32.00	27	31.74	31.05	-21	1,430	-1.47%
2022/06/17	4	31.44	6	31.39	31.70	-2	1,420	-0.14%
2022/06/16	143	31.93	4	32.13	31.40	139	1,413	9.84%	大買/鉅額交易
2022/06/15	21	31.40	2	31.35	31.45	19	1,390	1.37%
2022/06/14	5	31.40	284	31.38	31.05	-279	1,384	-20.15%	大賣/鉅額交易
2022/06/13	27	32.94	11	32.73	32.90	16	1,351	1.18%
2022/06/10	22	32.62	18	32.46	32.60	4	1,321	0.30%
2022/06/09	12	31.97	0	0.00	31.95	12	1,293	0.93%
2022/06/08	12	31.60	12	31.43	31.40	0	1,283	0.00%
2022/06/07	6	31.33	4	31.10	31.35	2	1,277	0.16%
2022/06/06	0	0.00	6	31.34	31.20	-6	1,274	-0.47%
2022/06/02	0	0.00	7	31.71	31.55	-7	1,271	-0.55%
2022/05/31	1	32.00	30	32.03	31.80	-29	1,259	-2.30%
2022/05/30	51	31.71	2	31.45	31.85	49	1,248	3.92%
2022/05/27	3	31.38	2	31.50	31.40	1	1,239	0.08%
2022/05/26	1	31.30	0	0.00	31.25	1	1,234	0.08%
2022/05/25	43	30.97	0	0.00	31.25	43	1,231	3.49%
2022/05/24	46	30.85	7	30.90	31.05	39	1,225	3.18%
2022/05/23	86	31.39	16	31.85	31.30	70	1,214	5.76%
2022/05/20	106	31.76	6	31.63	31.70	100	1,199	8.34%	大買/
2022/05/19	21	31.65	193	31.70	31.40	-172	1,184	-14.52%	大賣/鉅額交易
2022/05/18	272	31.88	39	31.54	32.00	233	1,148	20.28%	大買/鉅額交易
2022/05/17	163	31.12	228	31.23	31.70	-65	1,116	-5.82%	大買/大賣/
2022/05/16	227	31.00	21	30.62	31.15	206	999	20.62%	大買/鉅額交易
2022/05/13	4	28.38	0	0.00	28.35	4	932	0.43%
2022/05/12	2	28.70	9	28.56	28.20	-7	926	-0.76%
2022/05/11	2	28.70	21	28.95	28.60	-19	920	-2.06%
2022/05/10	21	29.42	48	29.31	28.95	-27	910	-2.97%
2022/05/09	53	29.85	32	30.01	29.75	21	895	2.34%
2022/05/06	24	29.03	33	29.28	29.35	-9	873	-1.03%
2022/05/05	2	29.25	22	29.42	29.25	-20	866	-2.31%
2022/05/04	1	29.50	140	29.64	29.30	-139	860	-16.16%	大賣/鉅額交易
2022/05/03	25	30.38	6	30.48	30.15	19	841	2.26%
2022/04/29	92	31.63	34	31.95	30.80	58	829	6.99%
2022/04/28	12	32.29	101	32.41	31.80	-89	788	-11.28%	大賣/
2022/04/27	44	30.36	45	30.48	31.15	-1	702	-0.14%
2022/04/26	34	30.35	31	31.04	29.55	3	662	0.45%
2022/04/25	204	33.29	213	33.36	31.00	-9	622	-1.45%	大買/大賣/
2022/04/22	136	32.95	145	33.28	31.85	-9	480	-1.87%	大買/大賣/
2022/04/21	48	31.40	15	31.45	31.80	33	330	9.98%
2022/04/20	21	30.87	11	30.40	30.80	10	299	3.34%
2022/04/19	101	30.22	96	30.31	30.30	5	288	1.74%	大買/
2022/04/18	79	30.58	107	30.28	30.40	-28	271	-10.31%	大賣/
2022/04/15	45	29.93	91	29.94	30.00	-46	245	-18.70%
2022/04/14	38	29.19	1	28.70	29.10	37	219	16.89%
2022/04/13	14	28.76	27	28.79	28.90	-13	210	-6.18%
2022/04/12	13.2	28.55	6.4	28.72	28.70	6.9	204	3.35%
2022/04/08	1	27.90	0	0.00	28.10	1	193	0.52%
2022/04/07	1	28.00	1	28.00	27.95	0	195	0.00%
2022/04/06	15	28.13	1	28.20	28.10	14	194	7.20%
2022/04/01	0	0.00	19	27.93	27.95	-19	192	-9.85%
2022/03/29	0	0.00	1	28.10	28.00	-1	190	-0.53%
2022/03/28	5	28.12	2	28.05	28.15	3	189	1.58%
2022/03/25	5	27.99	1	27.85	28.00	4	186	2.14%
2022/03/24	5	27.54	0	0.00	28.00	5	184	2.71%
2022/03/23	6	27.49	0	0.00	27.60	6	184	3.25%
2022/03/22	1	27.70	0	0.00	27.70	1	184	0.54%
2022/03/21	5	27.68	0	0.00	27.80	5	184	2.71%
2022/03/18	5	27.53	0	0.00	27.60	5	186	2.68%
2022/03/17	10	27.33	0	0.00	27.55	10	189	5.27%
2022/03/16	5	27.17	23	26.97	27.05	-18	189	-9.50%
2022/03/15	0	0.00	24	26.92	26.85	-24	190	-12.60%
2022/03/14	1	26.90	12	27.10	26.90	-11	190	-5.77%
2022/03/11	2	27.05	5	26.95	27.05	-3	191	-1.56%
2022/03/10	4	27.18	0	0.00	27.30	4	191	2.09%
2022/03/09	2	26.80	8	26.83	26.95	-6	192	-3.12%
2022/03/08	1	26.90	41	26.77	26.75	-40	192	-20.78%
2022/03/07	9	26.93	17	27.26	26.95	-8	189	-4.21%
2022/03/04	2	27.80	0	0.00	27.75	2	187	1.06%
2022/03/03	0	0.00	7	28.26	28.15	-7	193	-3.62%
2022/03/02	0	0.00	1	28.15	28.15	-1	198	-0.50%
2022/03/01	1	27.50	0	0.00	27.55	1	196	0.51%
2022/02/25	8	27.28	0	0.00	27.55	8	197	4.06%
2022/02/24	10	27.07	7	27.24	27.10	3	196	1.53%
2022/02/23	3	27.50	0	0.00	27.65	3	193	1.55%
2022/02/22	9	27.76	19	27.61	27.60	-10	194	-5.14%
2022/02/21	0	0.00	6	28.15	28.20	-6	193	-3.10%
2022/02/18	31	28.03	0	0.00	28.15	31	193	16.01%
2022/02/17	14	28.16	0	0.00	28.05	14	191	7.30%
2022/02/16	40	27.92	2	27.80	28.05	38	189	20.08%
2022/02/15	23	27.52	0	0.00	27.60	23	185	12.40%
2022/02/14	0	0.00	16	27.20	27.20	-16	183	-8.71%
2022/02/11	17	27.44	1	27.30	27.30	16	182	8.75%
2022/02/10	8	27.32	0	0.00	27.30	8	181	4.41%
2022/02/09	16	27.17	0	0.00	27.20	16	182	8.77%
2022/02/08	2	27.15	0	0.00	27.20	2	180	1.11%
2022/02/07	18	27.07	0	0.00	27.20	18	178	10.07%
2022/01/26	2	27.00	0	0.00	27.00	2	177	1.13%
2022/01/20	3	27.00	0	0.00	27.10	3	172	1.73%
2022/01/17	0	0.00	1	27.95	27.70	-1	168	-0.59%
2022/01/14	3	28.00	1	28.00	27.95	2	167	1.20%
2022/01/13	12	28.00	0	0.00	27.95	12	165	7.26%
2022/01/12	16	28.41	30	28.31	28.05	-14	164	-8.53%
2022/01/11	5	27.91	9	27.73	27.80	-4	155	-2.56%
2022/01/10	2	28.45	5	28.21	28.45	-3	150	-1.99%
2022/01/07	9	27.35	0	0.00	27.80	9	140	6.40%
2022/01/04	5	26.97	0	0.00	26.95	5	131	3.81%
2021/12/29	0	0.00	2	27.05	27.00	-2	130	-1.54%
2021/12/24	7	26.66	0	0.00	26.70	7	138	5.05%
2021/12/20	0	0.00	2	26.35	26.35	-2	141	-1.42%
2021/12/14	0	0.00	1	26.55	26.45	-1	145	-0.69%
2021/12/08	0	0.00	3	26.77	26.85	-3	159	-1.88%
2021/12/07	0	0.00	5	26.76	26.65	-5	161	-3.10%
2021/12/06	0	0.00	1	26.75	26.80	-1	163	-0.61%
2021/12/03	0	0.00	3	26.80	26.85	-3	170	-1.76%
2021/12/02	1	26.85	0	0.00	26.85	1	175	0.57%
2021/12/01	6	26.91	2	26.90	26.85	4	178	2.24%
2021/11/30	5	26.92	4	26.89	26.90	1	181	0.55%
2021/11/29	26	27.05	1	26.95	27.00	25	182	13.67%
2021/11/26	1	26.60	1	27.25	26.75	0	178	0.00%
2021/11/25	0	0.00	5	26.44	26.50	-5	176	-2.83%
2021/11/24	1	26.45	7	26.45	26.40	-6	185	-3.23%
2021/11/23	0	0.00	11	26.57	26.50	-11	188	-5.85%
2021/11/22	14	26.58	0	0.00	26.65	14	188	7.42%
2021/11/19	5	26.58	2	26.70	26.60	3	191	1.57%
2021/11/18	4	26.48	0	0.00	26.60	4	191	2.09%
2021/11/17	3	26.55	4	26.45	26.45	-1	195	-0.51%
2021/11/16	6.8	26.65	3	26.75	26.70	3.8	200	1.88%
2021/11/15	12	26.56	1	26.70	26.75	11	202	5.42%
2021/11/12	3	26.77	1	26.70	26.70	2	206	0.97%
2021/11/11	12	26.78	3	26.72	26.65	9	210	4.27%
2021/11/10	0	0.00	12	26.85	26.80	-12	214	-5.59%
2021/11/09	5	27.04	9	26.95	26.95	-4	217	-1.84%
2021/11/08	28	27.17	2	27.10	27.10	26	219	11.83%
2021/11/05	12	27.13	2	27.05	26.95	10	226	4.42%
2021/11/04	15	27.00	0	0.00	27.00	15	229	6.54%
2021/11/03	20	26.95	0	0.00	26.95	20	231	8.62%
2021/11/02	19	27.00	1	27.15	26.85	18	235	7.64%
2021/11/01	11	27.09	4	27.13	26.95	7	242	2.88%
2021/10/29	31	27.07	1	27.15	27.15	30	252	11.89%
2021/10/28	35	27.15	1	27.15	27.10	34	261	13.02%
2021/10/27	31	26.79	0	0.00	26.80	31	262	11.83%
2021/10/26	15	26.44	0	0.00	26.40	15	268	5.60%
2021/10/25	20	26.26	0	0.00	26.30	20	270	7.40%
2021/10/22	13	26.38	0	0.00	26.20	13	276	4.70%
2021/10/21	13	26.33	3	26.40	26.25	10	279	3.58%
2021/10/20	7	26.31	1	26.25	26.15	6	282	2.12%
2021/10/19	33	26.31	0	0.00	26.40	33	290	11.34%
2021/10/18	12	25.96	2	26.00	26.10	10	293	3.41%
2021/10/15	0	0.00	14	25.74	25.85	-14	298	-4.69%
2021/10/14	2	25.75	9	25.69	25.70	-7	303	-2.31%
2021/10/13	0	0.00	3	25.83	25.70	-3	310	-0.97%
2021/10/12	18	26.04	0	0.00	26.05	18	429	4.19%
2021/10/08	8	25.90	0	0.00	25.90	8	430	1.86%
2021/10/07	3	25.75	4	25.73	25.85	-1	433	-0.23%
2021/10/06	5	25.81	16	25.68	25.55	-11	441	-2.49%
2021/10/05	16	25.63	10	25.54	25.75	6	442	1.36%
2021/10/04	9	25.83	31	25.95	25.80	-22	442	-4.97%
2021/10/01	9	26.29	22	26.46	26.10	-13	439	-2.96%
2021/09/30	7	26.99	6	26.94	26.80	1	440	0.23%
2021/09/29	9	26.92	31	26.82	26.75	-22	443	-4.96%
2021/09/28	5	27.18	3	27.15	27.05	2	444	0.45%
2021/09/27	12	27.08	1	27.00	27.10	11	446	2.46%
2021/09/24	3	27.22	0	0.00	27.30	3	452	0.66%
2021/09/23	6	27.03	0	0.00	26.95	6	474	1.26%
2021/09/22	9	27.02	0	0.00	26.95	9	477	1.89%
2021/09/17	1	27.30	0	0.00	27.40	1	477	0.21%
2021/09/16	6	27.55	14	27.93	27.45	-8	484	-1.65%
2021/09/15	26	29.83	2	29.85	29.65	24	483	4.97%
2021/09/14	15	30.07	4	30.00	29.95	11	485	2.27%
2021/09/13	14	30.10	11	30.08	30.00	3	487	0.62%
2021/09/10	6	29.54	15	29.55	29.90	-9	482	-1.87%
2021/09/09	6	29.72	11	29.63	29.45	-5	482	-1.04%
2021/09/08	40	29.97	38	29.86	29.75	2	491	0.41%
2021/09/07	89	29.64	2	29.35	29.80	87	486	17.88%
2021/09/06	42	29.44	4	29.55	29.25	38	483	7.86%
2021/09/03	3	29.30	0	0.00	29.10	3	493	0.61%
2021/09/02	33	29.40	0	0.00	29.25	33	511	6.45%
2021/09/01	11	29.31	4	29.46	29.25	7	512	1.37%
2021/08/31	22	29.48	16	29.62	29.20	6	516	1.16%
2021/08/30	3	29.40	18	29.58	29.55	-15	518	-2.89%
2021/08/27	7	28.71	0	0.00	28.85	7	516	1.36%
2021/08/25	4	28.28	0	0.00	28.30	4	531	0.75%
2021/08/24	0	0.00	1	27.45	27.50	-1	537	-0.19%
2021/08/23	7	27.25	0	0.00	27.45	7	554	1.26%
2021/08/20	14	27.02	4	27.00	26.85	10	554	1.80%
2021/08/19	20	27.32	4	26.93	26.85	16	554	2.89%
2021/08/18	27	27.27	1	27.55	27.45	26	556	4.67%
2021/08/17	17	27.29	0	0.00	27.30	17	557	3.05%
2021/08/16	6	27.83	0	0.00	27.60	6	569	1.05%
2021/08/12	0	0.00	7	28.51	28.35	-7	578	-1.21%
2021/08/11	18	28.70	7	28.90	28.55	11	581	1.89%
2021/08/10	0	0.00	16	29.49	29.15	-16	590	-2.71%
2021/08/09	9	29.50	10	29.34	29.50	-1	620	-0.16%
2021/08/06	13	29.46	11	29.44	29.30	2	631	0.32%
2021/08/05	14	29.64	13	29.61	29.45	1	685	0.15%
2021/08/04	0	0.00	9	29.81	29.70	-9	715	-1.26%
2021/08/03	23	29.77	0	0.00	29.65	23	714	3.22%
2021/08/02	0	0.00	1	29.90	29.95	-1	715	-0.14%
2021/07/30	7	30.06	14	30.05	30.00	-7	716	-0.98%
2021/07/29	4	30.30	0	0.00	30.15	4	715	0.56%
2021/07/28	4	30.45	11	30.34	30.10	-7	718	-0.97%
2021/07/27	0	0.00	6	30.50	30.35	-6	727	-0.82%
2021/07/26	0	0.00	1	30.60	30.50	-1	735	-0.14%
2021/07/23	1	30.70	5	30.69	30.60	-4	735	-0.54%
2021/07/22	3	30.87	9	30.75	30.70	-6	732	-0.82%
2021/07/21	9	31.20	31	31.04	30.75	-22	736	-2.99%
2021/07/20	30	31.71	23	31.42	31.15	7	741	0.94%
2021/07/19	2	31.30	43	31.24	31.25	-41	742	-5.52%
2021/07/16	87	31.11	20	31.30	31.45	67	747	8.97%
2021/07/15	15	30.74	4	30.74	30.80	11	631	1.74%
2021/07/14	1	30.40	18	30.56	30.75	-17	636	-2.67%
2021/07/13	5	31.00	20	30.65	30.55	-15	638	-2.35%
2021/07/12	0	0.00	15	30.99	31.00	-15	634	-2.36%
2021/07/09	2	31.10	9	31.02	30.80	-7	635	-1.10%
2021/07/08	7	30.97	4	31.01	31.15	3	644	0.47%
2021/07/07	18	31.14	27	31.09	31.00	-9	656	-1.37%
2021/07/06	3	31.27	27	31.45	31.15	-24	667	-3.60%
2021/07/05	7	31.37	33	31.30	31.25	-26	671	-3.87%
2021/07/02	0	0.00	35	31.43	31.35	-35	674	-5.19%
2021/07/01	0	0.00	80	31.73	31.50	-80	679	-11.78%
2021/06/30	65	31.35	26	31.78	32.10	39	679	5.74%
2021/06/29	16	31.28	12	31.43	31.25	4	666	0.60%
2021/06/28	63	31.47	2	31.50	31.50	61	671	9.09%
2021/06/25	22	31.69	18	31.72	31.35	4	684	0.58%
2021/06/24	20	31.39	0	0.00	31.50	20	682	2.93%
2021/06/23	6	31.00	15	31.18	31.35	-9	682	-1.32%
2021/06/22	10	31.10	7	31.12	30.85	3	680	0.44%
2021/06/21	3	31.60	12	31.31	31.10	-9	679	-1.32%
2021/06/18	12	31.71	9	31.72	31.70	3	681	0.44%
2021/06/17	48	31.79	4	31.70	31.75	44	683	6.44%
2021/06/16	0	0.00	22	31.57	31.35	-22	672	-3.27%
2021/06/15	21	31.51	8	31.69	31.55	13	673	1.93%
2021/06/11	13	31.88	120	32.11	31.60	-107	674	-15.87%	大賣/鉅額交易
2021/06/10	46	31.90	48	32.80	32.45	-2	665	-0.30%
2021/06/09	9	31.22	6	31.18	31.20	3	648	0.46%
2021/06/08	8	31.39	2	31.35	31.40	6	648	0.92%
2021/06/07	33	31.22	9	31.16	31.00	24	646	3.71%
2021/06/04	42	31.62	5	31.51	31.20	37	644	5.74%
2021/06/03	5	31.78	8	31.78	31.50	-3	641	-0.47%
2021/06/02	3	31.38	11	31.22	31.15	-8	630	-1.27%
2021/06/01	21	31.21	22	31.20	31.10	-1	627	-0.16%
2021/05/28	10	30.83	8	30.81	30.80	2	604	0.33%
2021/05/27	14	30.71	0	0.00	30.80	14	603	2.32%
2021/05/26	8	30.65	8	30.60	30.50	0	600	0.00%
2021/05/25	8	30.56	8	30.50	30.40	0	598	0.00%
2021/05/24	8	30.58	14	30.81	30.30	-6	596	-1.01%
2021/05/21	8	31.01	22	30.98	31.00	-14	587	-2.38%
2021/05/20	20	31.30	50	31.16	30.90	-30	591	-5.07%
2021/05/19	7	31.82	22	31.38	31.25	-15	593	-2.53%
2021/05/18	21	31.19	72	31.22	31.65	-51	591	-8.62%
2021/05/17	33	31.87	147	32.04	32.00	-114	582	-19.57%	大賣/鉅額交易
2021/05/14	15	31.66	25	31.47	31.20	-10	554	-1.80%
2021/05/13	127	33.47	171	32.89	31.95	-44	545	-8.07%	大買/大賣/
2021/05/12	87	32.65	119	32.32	32.25	-32	494	-6.47%	大賣/
2021/05/11	33	31.85	44	31.80	31.00	-11	461	-2.39%
2021/05/10	55	32.24	1	31.85	32.30	54	454	11.88%
2021/05/07	5	31.36	2	31.15	31.85	3	449	0.67%
2021/05/06	19	31.03	18	31.19	31.00	1	450	0.22%
2021/05/05	9	31.21	13	31.28	31.15	-4	447	-0.89%
2021/05/04	35	31.14	65	32.28	31.35	-30	447	-6.70%
2021/05/03	69	33.05	97	32.74	32.50	-28	438	-6.38%
2021/04/29	42	32.70	0	0.00	32.55	42	438	9.58%
2021/04/28	5	32.58	8	32.60	32.80	-3	454	-0.66%
2021/04/27	51	32.75	0	0.00	32.65	51	498	10.23%
2021/04/26	0	0.00	4	32.60	32.45	-4	500	-0.80%
2021/04/23	0	0.00	80	32.55	32.50	-80	507	-15.76%
2021/04/22	2	32.90	76	32.98	32.80	-74	525	-14.07%
2021/04/21	43	33.85	0	0.00	33.80	43	520	8.26%
2021/04/20	59	33.69	7	33.62	33.85	52	523	9.93%
2021/04/19	25	33.51	5	33.37	33.55	20	529	3.77%
2021/04/16	16	33.02	0	0.00	33.30	16	532	3.00%
2021/04/15	4	32.95	17	32.99	32.95	-13	537	-2.42%
2021/04/14	3	32.75	111	33.16	32.90	-108	541	-19.95%	大賣/鉅額交易
2021/04/13	0	0.00	86	33.83	33.50	-86	541	-15.88%
2021/04/12	77	34.05	2	33.95	34.00	75	536	13.99%
2021/04/09	55	33.66	0	0.00	33.75	55	525	10.47%
2021/04/07	5	33.57	11	33.45	33.65	-6	523	-1.15%
2021/04/06	0	0.00	54	33.61	33.60	-54	523	-10.32%
2021/04/01	13	33.56	19	33.63	33.85	-6	526	-1.14%
2021/03/31	0	0.00	61	33.54	33.60	-61	525	-11.60%
2021/03/30	11	33.64	77	33.44	33.60	-66	526	-12.53%
2021/03/29	4	32.85	21	32.79	32.90	-17	546	-3.11%
2021/03/26	0	0.00	18	32.82	32.85	-18	584	-3.08%
2021/03/25	0	0.00	15	32.80	32.90	-15	585	-2.56%
2021/03/24	33	32.43	0	0.00	32.60	33	581	5.67%
2021/03/23	19	32.37	0	0.00	32.15	19	580	3.28%
2021/03/22	36	32.34	2	32.45	32.45	34	584	5.82%
2021/03/19	4	32.33	8	32.17	32.20	-4	590	-0.68%
2021/03/18	6	32.34	0	0.00	32.40	6	595	1.01%
2021/03/17	0	0.00	6	32.20	32.30	-6	601	-1.00%
2021/03/16	13	32.12	0	0.00	32.20	13	613	2.12%
2021/03/15	0	0.00	12	31.83	31.90	-12	619	-1.94%
2021/03/12	5	31.77	0	0.00	31.70	5	629	0.79%
2021/03/11	21	31.47	0	0.00	31.50	21	643	3.26%
2021/03/10	23	31.25	0	0.00	31.30	23	646	3.56%
2021/03/09	2	31.40	6	31.33	31.45	-4	647	-0.62%
2021/03/08	3	31.60	4	31.59	31.40	-1	648	-0.15%
2021/03/05	25	31.56	0	0.00	31.60	25	649	3.85%
2021/03/04	0	0.00	12	31.72	31.60	-12	654	-1.83%
2021/03/03	0	0.00	12	31.66	31.90	-12	659	-1.82%
2021/03/02	9	32.32	1	31.80	31.80	8	669	1.20%
2021/02/26	2	32.30	0	0.00	32.25	2	675	0.30%
2021/02/25	5	32.55	11	32.50	32.45	-6	679	-0.88%
2021/02/24	14	32.47	0	0.00	32.35	14	688	2.03%
2021/02/23	3	32.67	40	32.92	32.75	-37	689	-5.37%
2021/02/22	14	32.57	12	32.71	33.00	2	685	0.29%
2021/02/19	0	0.00	6	32.16	32.20	-6	677	-0.89%
2021/02/18	0	0.00	2	31.13	31.50	-2	686	-0.29%
2021/02/04	16	31.25	4	31.05	31.00	12	681	1.76%
2021/02/03	5	31.27	0	0.00	31.00	5	688	0.73%
2021/02/02	1	31.70	0	0.00	31.55	1	694	0.14%
2021/02/01	22	31.64	7	31.57	31.75	15	704	2.13%
2021/01/29	27	32.17	0	0.00	31.60	27	704	3.83%
2021/01/28	32	32.30	3	32.35	32.20	29	703	4.13%
2021/01/27	36	32.60	0	0.00	32.45	36	702	5.12%
2021/01/26	75	32.64	0	0.00	32.55	75	702	10.68%
2021/01/25	34	32.57	0	0.00	32.55	34	704	4.82%
2021/01/22	0	0.00	111	31.84	31.80	-111	702	-15.81%	大賣/鉅額交易
2021/01/21	2	32.05	95	32.17	32.05	-93	702	-13.24%
2021/01/20	43	33.43	0	0.00	32.85	43	689	6.24%
2021/01/19	4	32.28	0	0.00	32.10	4	647	0.62%
2021/01/18	27	32.79	18	32.64	32.65	9	646	1.39%
2021/01/15	6	32.15	4	32.10	31.90	2	633	0.32%
2021/01/14	3	33.40	1	33.30	33.10	2	616	0.32%
2021/01/13	0	0.00	4	33.35	33.25	-4	615	-0.65%
2021/01/12	2	33.60	9	33.62	33.70	-7	616	-1.14%
2021/01/11	0	0.00	10	33.27	33.15	-10	619	-1.61%
2021/01/08	4	33.70	0	0.00	33.55	4	633	0.63%
2021/01/07	0	0.00	24	34.07	34.10	-24	631	-3.80%
2021/01/06	11	34.61	18	34.50	34.30	-7	629	-1.11%
2021/01/05	55	34.65	0	0.00	34.60	55	622	8.83%
2021/01/04	20	34.89	0	0.00	34.80	20	622	3.21%
2020/12/31	55	35.10	0	0.00	34.90	55	621	8.85%
2020/12/30	16	34.74	0	0.00	34.65	16	615	2.60%
2020/12/28	0	0.00	3	34.73	34.65	-3	641	-0.47%
2020/12/25	0	0.00	8	35.20	34.90	-8	636	-1.26%
2020/12/24	0	0.00	17	35.20	35.20	-17	635	-2.68%
2020/12/23	4	36.05	173	35.84	35.35	-169	645	-26.17%	大賣/鉅額交易
2020/12/22	58	35.52	64	36.82	36.90	-6	633	-0.95%
2020/12/17	37	34.60	0	0.00	34.55	37	612	6.04%
2020/12/16	0	0.00	26	34.62	34.75	-26	627	-4.15%
2020/12/15	0	0.00	8	34.92	34.65	-8	630	-1.27%
2020/12/14	0	0.00	18	35.19	35.10	-18	632	-2.85%
2020/12/11	3	35.27	16	35.46	35.30	-13	634	-2.05%
2020/12/10	21	35.70	0	0.00	35.65	21	638	3.29%
2020/12/09	4	35.30	19	35.34	35.15	-15	634	-2.36%
2020/12/08	50	35.47	0	0.00	35.35	50	640	7.81%
2020/12/07	0	0.00	6	35.10	35.20	-6	633	-0.95%
2020/12/04	0	0.00	3	34.98	34.80	-3	625	-0.48%
2020/12/03	0	0.00	11	35.10	35.00	-11	629	-1.75%
2020/12/01	0	0.00	11	35.00	34.90	-11	647	-1.70%
2020/11/30	75	35.01	3	34.92	35.05	72	661	10.89%
2020/11/27	0	0.00	8	34.71	34.60	-8	667	-1.20%
2020/11/26	0	0.00	10	34.90	34.60	-10	669	-1.49%
2020/11/25	0	0.00	26	34.98	35.00	-26	672	-3.87%
2020/11/24	0	0.00	32	34.93	34.80	-32	698	-4.58%
2020/11/19	23	35.42	0	0.00	35.40	23	719	3.19%
2020/11/18	38	35.18	0	0.00	35.20	38	729	5.21%
2020/11/17	0	0.00	59	35.14	35.05	-59	740	-7.97%
2020/11/16	9	35.62	0	0.00	35.55	9	763	1.18%
2020/11/13	0	0.00	1	35.70	35.70	-1	776	-0.13%
2020/11/12	0	0.00	8	35.55	35.50	-8	795	-1.01%
2020/11/11	0	0.00	5	36.14	35.85	-5	809	-0.62%
2020/11/10	6	36.43	85	36.27	36.15	-79	825	-9.57%
2020/11/09	1	36.75	0	0.00	37.00	1	832	0.12%
2020/11/05	46	36.01	0	0.00	36.00	46	899	5.12%
2020/11/02	5	35.81	19	35.59	35.65	-14	1,231	-1.14%
2020/10/30	0	0.00	31	35.84	35.65	-31	1,247	-2.49%
2020/10/29	13	36.38	23	36.16	36.05	-10	1,285	-0.78%
2020/10/28	6	36.45	0	0.00	36.00	6	1,370	0.44%
2020/10/27	26	36.73	10	36.40	36.30	16	1,378	1.16%
2020/10/26	0	0.00	39	36.74	36.40	-39	1,391	-2.80%
2020/10/23	4	36.98	0	0.00	36.90	4	1,412	0.28%
2020/10/22	3	37.32	0	0.00	36.85	3	1,449	0.21%
2020/10/21	20	37.44	0	0.00	37.20	20	1,477	1.35%
2020/10/20	4	37.50	0	0.00	37.25	4	1,508	0.27%
2020/10/19	9	38.05	6	38.00	37.35	3	1,582	0.19%
2020/10/16	23	37.30	8	37.65	37.50	15	1,683	0.89%
2020/10/14	57	37.37	0	0.00	37.15	57	1,843	3.09%
2020/10/13	3	37.12	0	0.00	37.10	3	1,918	0.16%
2020/09/25	0	0.00	202	36.18	34.95	-202	2,620	-7.71%	大賣/鉅額交易
2020/09/24	0	0.00	92	37.30	37.10	-92	2,669	-3.45%
2020/09/18	22	38.70	0	0.00	38.75	22	2,815	0.78%
2020/09/17	90	38.58	0	0.00	38.70	90	2,878	3.13%
2020/09/16	41	38.45	0	0.00	38.35	41	2,911	1.41%
2020/09/15	139	38.25	0	0.00	38.35	139	2,941	4.73%	大買/鉅額交易
2020/09/08	12	37.80	0	0.00	37.65	12	3,405	0.35%
2020/09/07	1	37.90	0	0.00	37.60	1	3,457	0.03%
2020/09/04	39	38.02	0	0.00	37.85	39	3,603	1.08%
2020/09/03	7	39.76	0	0.00	39.45	7	3,686	0.19%
2020/09/02	81	39.61	0	0.00	39.95	81	3,746	2.16%
2020/09/01	14	39.36	0	0.00	39.30	14	3,802	0.37%
2020/08/31	4	39.48	0	0.00	39.60	4	3,876	0.10%
2020/08/28	0	0.00	145	39.83	39.70	-145	3,938	-3.68%	大賣/鉅額交易
2020/08/27	4	38.75	2	39.00	38.95	2	4,070	0.05%
2020/08/26	29	39.08	7	38.51	39.00	22	4,278	0.51%
2020/08/24	8	39.22	3	39.20	38.80	5	4,799	0.10%
2020/08/21	0	0.00	25	39.30	39.00	-25	5,067	-0.49%
2020/08/20	10	38.25	0	0.00	38.50	10	5,284	0.19%
2020/08/19	7	40.04	0	0.00	39.70	7	5,755	0.12%
2020/08/18	15	40.45	0	0.00	39.90	15	6,436	0.23%
2020/08/17	61	40.07	0	0.00	40.20	61	6,936	0.88%
2020/08/14	13	40.22	15	40.10	40.15	-2	7,493	-0.03%
2020/08/13	0	0.00	35	40.27	39.85	-35	7,654	-0.46%
2020/08/12	26	40.61	1	40.25	40.05	25	7,827	0.32%
2020/08/11	0	0.00	32	41.40	40.20	-32	7,853	-0.41%
2020/08/10	33	41.69	0	0.00	41.30	33	7,853	0.42%
2020/08/07	1	42.10	121	42.33	41.70	-120	7,882	-1.52%	大賣/鉅額交易
2020/08/06	103	41.80	40	41.58	41.70	63	7,790	0.81%	大買/
2020/08/05	115	40.68	6	40.83	40.45	109	7,755	1.41%	大買/鉅額交易
2020/08/04	121	40.85	0	0.00	40.70	121	7,858	1.54%	大買/鉅額交易
2020/08/03	227	41.08	66	40.50	41.15	161	7,932	2.03%	大買/鉅額交易
2020/07/31	73	39.26	0	0.00	39.05	73	8,018	0.91%
2020/07/30	18	38.80	10	38.84	38.80	8	8,203	0.10%
2020/07/28	48	38.31	53	38.47	37.20	-5	8,641	-0.06%
2020/07/27	11	38.30	22	39.50	38.20	-11	8,929	-0.12%
2020/07/24	7	39.87	10	40.46	39.35	-3	9,148	-0.03%
2020/07/23	19	41.05	2	40.75	40.10	17	9,498	0.18%
2020/07/22	38	41.16	70	41.37	41.05	-32	9,716	-0.33%
2020/07/21	45	41.00	2	40.65	40.50	43	9,831	0.44%
2020/07/20	190	39.76	47	39.53	40.55	143	9,930	1.44%	大買/鉅額交易
2020/07/17	33	38.57	3	40.45	38.45	30	9,809	0.31%
2020/07/16	18	40.25	2	40.65	40.25	16	9,754	0.16%
2020/07/15	17	41.41	22	40.94	40.50	-5	9,756	-0.05%
2020/07/14	0	0.00	1	42.15	41.35	-1	9,758	-0.01%
2020/07/13	34	43.30	34	42.98	42.55	0	9,734	0.00%
2020/07/10	0	0.00	1	40.85	41.90	-1	9,583	-0.01%
2020/07/08	0	0.00	61	42.72	42.00	-61	9,495	-0.64%
2020/07/07	12	40.23	40	40.30	40.00	-28	9,335	-0.30%
2020/07/06	41	41.05	6	41.60	41.05	35	9,310	0.38%
2020/07/03	0	0.00	23	40.92	40.95	-23	9,269	-0.25%
2020/07/02	22	39.70	0	0.00	39.70	22	9,262	0.24%
2020/06/29	6	40.65	0	0.00	39.75	6	9,383	0.06%
2020/06/15	0	0.00	35	41.25	41.00	-35	8,946	-0.39%
2020/06/11	33	41.53	25	41.74	39.80	8	8,841	0.09%
2020/06/10	2	41.15	7	41.05	40.85	-5	8,744	-0.06%
2020/06/09	7	40.94	0	0.00	40.25	7	8,715	0.08%
2020/06/05	0	0.00	16	41.47	40.85	-16	8,719	-0.18%
2020/06/04	0	0.00	61	39.89	39.60	-61	8,720	-0.70%
2020/06/03	4	40.00	89	40.24	39.85	-85	8,849	-0.96%
2020/05/29	0	0.00	2	44.05	45.50	-2	8,761	-0.02%
2020/05/28	2	41.48	57	42.81	42.80	-55	8,433	-0.65%
2020/05/27	124	43.17	114	42.51	41.80	10	8,163	0.12%	大買/大賣/
2020/05/26	70	45.97	106	47.56	44.95	-36	7,941	-0.45%	大賣/
2020/05/25	10	53.00	60	52.53	49.85	-50	7,440	-0.67%
2020/05/22	0	0.00	102	49.27	50.60	-102	6,763	-1.51%	大賣/鉅額交易
2020/05/21	0	0.00	131	45.42	46.00	-131	6,279	-2.09%	大賣/鉅額交易
2020/05/19	0	0.00	98	40.07	40.30	-98	5,540	-1.77%
2020/05/04	2	49.05	0	0.00	50.90	2	4,474	0.04%
2020/04/30	0	0.00	2	47.25	46.30	-2	4,187	-0.05%
2020/04/28	98	41.18	98	43.11	40.35	0	3,670	0.00%
2020/02/27	4	31.89	0	0.00	31.30	4	813	0.49%
2020/02/26	12	32.07	0	0.00	31.90	12	821	1.46%
2020/02/21	8	31.81	0	0.00	32.15	8	788	1.01%
2020/02/10	0	0.00	24	33.60	33.20	-24	691	-3.47%
2018/10/12	2	27.45	0	0.00	27.45	2	304	0.66%
2018/10/11	5	26.70	0	0.00	27.00	5	303	1.65%
2018/10/08	0	0.00	7	29.15	29.30	-7	291	-2.40%
2018/08/09	0	0.00	1	33.35	33.20	-1	218	-0.46%
2018/08/06	1	33.85	0	0.00	33.65	1	238	0.42%
2018/05/31	10	34.46	0	0.00	34.35	10	680	1.47%
2018/05/30	4	33.95	0	0.00	34.10	4	680	0.59%
2018/05/23	5	35.18	0	0.00	35.00	5	680	0.74%
2018/05/21	0	0.00	10	35.66	35.20	-10	676	-1.48%
2018/05/18	0	0.00	9	34.62	35.00	-9	669	-1.34%
2018/05/17	0	0.00	1	34.55	34.15	-1	667	-0.15%
2018/05/11	0	0.00	1	36.20	36.00	-1	651	-0.15%
2018/05/08	4	37.73	14	36.97	36.90	-10	638	-1.57%
2018/05/04	0	0.00	10	36.15	36.00	-10	601	-1.66%
2018/05/03	0	0.00	2	36.95	36.60	-2	593	-0.34%
2018/05/02	7	37.04	0	0.00	36.95	7	589	1.19%
2018/04/27	1	36.65	0	0.00	36.55	1	570	0.18%
2018/04/23	3	36.13	0	0.00	36.05	3	464	0.65%
2018/04/17	0	0.00	1	35.10	34.90	-1	451	-0.22%
2018/04/09	9	35.94	0	0.00	36.00	9	387	2.32%
2018/03/30	3	35.55	0	0.00	35.60	3	341	0.88%
2018/03/26	1	35.85	0	0.00	35.95	1	314	0.32%
2018/03/23	4	34.98	4	34.90	34.60	0	288	0.00%
2018/03/21	0	0.00	1	35.80	35.50	-1	284	-0.35%
2018/03/19	0	0.00	7	35.00	34.80	-7	253	-2.77%
2018/03/16	0	0.00	2	35.40	35.30	-2	246	-0.81%
2018/03/13	0	0.00	20.4	33.08	33.30	-20.4	221	-9.22%
2018/03/12	0	0.00	3	33.05	33.05	-3	230	-1.30%
2018/03/09	0	0.00	15	33.44	33.10	-15	247	-6.07%
2018/03/08	0	0.00	5	33.87	33.70	-5	330	-1.52%
2018/03/06	0	0.00	6	33.58	33.50	-6	374	-1.60%
2018/03/05	0	0.00	2	33.70	33.55	-2	380	-0.53%
2018/03/02	0	0.00	6	33.50	33.55	-6	384	-1.56%
2018/03/01	0	0.00	7	33.51	33.70	-7	389	-1.80%
2018/02/27	0	0.00	9	33.88	33.80	-9	393	-2.29%
2018/02/26	0	0.00	10	34.10	34.00	-10	394	-2.53%
2018/02/23	0	0.00	3	34.50	34.65	-3	393	-0.76%
2018/02/22	0	0.00	5	33.74	34.25	-5	398	-1.25%
2018/02/21	0	0.00	9	33.72	33.95	-9	405	-2.22%
2018/02/12	0	0.00	4	33.34	33.20	-4	428	-0.93%
2018/02/09	0	0.00	13	33.05	33.20	-13	430	-3.02%
2018/02/08	0	0.00	3	33.95	33.75	-3	431	-0.70%
2018/02/06	2	33.65	28	34.29	33.30	-26	435	-5.96%
2018/02/02	0	0.00	2	35.60	35.65	-2	434	-0.46%
2018/02/01	0	0.00	11	35.58	35.55	-11	439	-2.50%
2018/01/31	0	0.00	6	36.20	36.20	-6	431	-1.39%
2018/01/30	0	0.00	6	36.71	36.40	-6	431	-1.39%
2018/01/29	0	0.00	5	36.86	36.80	-5	430	-1.16%
2018/01/26	0	0.00	3	36.90	36.85	-3	430	-0.70%
2018/01/25	0	0.00	11	37.03	36.95	-11	433	-2.54%
2018/01/24	0	0.00	6	37.00	37.05	-6	434	-1.38%
2018/01/23	0	0.00	7	36.96	37.05	-7	434	-1.61%
2018/01/22	0	0.00	6	36.90	36.95	-6	437	-1.37%
2018/01/19	0	0.00	7	36.92	36.90	-7	440	-1.59%
2018/01/18	0	0.00	9	37.11	37.10	-9	441	-2.04%
2018/01/17	0	0.00	4	37.50	37.35	-4	437	-0.91%
2018/01/15	3	37.45	3	37.15	37.65	0	454	0.00%
2018/01/12	0	0.00	6	37.11	37.15	-6	451	-1.33%
2018/01/11	0	0.00	4	37.15	37.05	-4	455	-0.88%
2018/01/10	0	0.00	11	37.00	37.05	-11	461	-2.39%
2018/01/09	0.9	37.05	1	36.95	37.10	-0.2	465	-0.03%
2018/01/08	0	0.00	3	36.98	36.95	-3	470	-0.64%
2018/01/05	0	0.00	7	37.00	36.95	-7	475	-1.47%
2018/01/02	0	0.00	2	37.10	37.35	-2	503	-0.40%