福懋科 (8131)-凱基-台北券商分點個股進出

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

福懋科

(8131)

可現股當沖

股價
31.65
漲跌
▼0.55
漲幅
-1.71%
成交量
287張
產業
上市半導體類股
240人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

福懋科 (8131)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	21	31.97	6	32.10	32.20	15	278	5.38%
2024/11/19	18	32.20	21	32.17	32.15	-3	281	-1.06%
2024/11/18	7	32.21	3	32.05	32.25	4	283	1.41%
2024/11/15	41	31.78	8	31.82	31.95	33	292	11.28%
2024/11/14	37	31.40	49	31.52	31.45	-12	292	-4.10%
2024/11/13	15	31.95	18	31.96	31.95	-3	287	-1.05%
2024/11/12	11	32.18	95	32.45	32.20	-84	286	-29.37%
2024/11/11	3	33.08	12	33.06	33.10	-9	278	-3.23%
2024/11/08	4	33.35	40	33.39	33.25	-36	279	-12.89%
2024/11/07	32	33.44	18	33.49	33.45	14	279	5.01%
2024/11/06	0	0.00	58	33.41	33.35	-58	278	-20.83%
2024/11/05	5	33.65	43	33.68	33.65	-38	277	-13.71%
2024/11/04	10	34.09	15	34.11	34.05	-5	276	-1.81%
2024/11/01	14	34.11	20	34.04	34.30	-6	289	-2.07%
2024/10/30	1	34.00	19	34.04	34.05	-18	289	-6.23%
2024/10/29	1	34.05	14	34.00	34.15	-13	290	-4.47%
2024/10/28	0	0.00	14	34.23	34.30	-14	293	-4.76%
2024/10/25	22	34.36	19	34.40	34.35	3	298	1.01%
2024/10/24	5	34.47	23	34.43	34.35	-18	301	-5.97%
2024/10/23	0	0.00	108	34.51	34.60	-108	306	-35.19%	大賣/鉅額交易
2024/10/22	0	0.00	9	34.71	34.75	-9	308	-2.92%
2024/10/21	2	34.75	20	34.74	34.60	-18	315	-5.70%
2024/10/18	24	34.87	29	34.78	34.65	-5	322	-1.55%
2024/10/17	11	34.47	12	34.43	34.50	-1	321	-0.31%
2024/10/16	307.1	34.14	124	34.49	34.10	183.1	321	56.90%	大買/大賣/鉅額交易
2024/10/15	2.1	34.90	3	34.75	34.75	-0.9	309	-0.29%
2024/10/14	0	0.00	20	34.85	34.80	-20	306	-6.52%
2024/10/11	1	34.95	13	34.93	34.90	-12	308	-3.89%
2024/10/09	0	0.00	15	35.08	35.05	-15	311	-4.81%
2024/10/08	9.2	35.54	136	35.15	35.05	-126.8	313	-40.46%	大賣/鉅額交易
2024/10/07	7	36.14	19	36.19	36.10	-12	308	-3.90%
2024/10/04	0	0.00	8	36.23	36.20	-8	313	-2.55%
2024/10/01	1	36.15	35	36.41	36.60	-34	315	-10.77%
2024/09/30	24	36.46	12	36.48	36.40	12	318	3.77%
2024/09/27	34	36.48	6	36.50	36.65	28	325	8.59%
2024/09/26	10	36.26	33	36.27	36.15	-23	323	-7.11%
2024/09/25	43	36.15	19	36.33	36.10	24	321	7.48%
2024/09/24	23	36.05	17	36.22	36.15	6	317	1.89%
2024/09/23	32	35.99	5	36.27	36.30	27	317	8.50%
2024/09/20	21	35.99	14	36.15	36.15	7	321	2.18%
2024/09/19	10	35.61	4	35.83	35.80	6	318	1.88%
2024/09/18	2	35.78	8	35.81	35.75	-6	321	-1.86%
2024/09/16	11	35.73	1	35.90	35.90	10	328	3.05%
2024/09/13	13	35.45	0	0.00	35.45	13	333	3.89%
2024/09/12	16	35.28	0	0.00	35.30	16	339	4.72%
2024/09/11	8	35.20	19	35.10	35.10	-11	339	-3.24%
2024/09/10	3	35.15	29	35.11	34.90	-26	345	-7.52%
2024/09/09	14	34.73	17	34.84	35.00	-3	344	-0.87%
2024/09/06	35	35.14	2	35.03	34.95	33	342	9.62%
2024/09/05	1	35.50	14	35.33	35.05	-13	342	-3.80%
2024/09/04	1.1	35.45	47	35.31	35.10	-45.9	348	-13.18%
2024/09/03	3	36.47	14	36.49	36.35	-11	349	-3.14%
2024/09/02	0.3	36.70	14	36.76	36.80	-13.7	356	-3.85%
2024/08/30	8	36.54	25	36.75	36.85	-17	363	-4.68%
2024/08/29	19	36.06	8	36.18	36.25	11	378	2.91%
2024/08/28	0	0.00	6	36.47	36.40	-6	383	-1.57%
2024/08/27	5	36.38	14	36.19	36.50	-9	390	-2.30%
2024/08/26	12	36.26	7	36.46	36.35	5	393	1.27%
2024/08/23	5	35.86	4	35.84	36.05	1	395	0.25%
2024/08/22	9	35.95	1	35.90	35.90	8	403	1.98%
2024/08/21	22	35.78	6	35.93	36.00	16	404	3.96%
2024/08/20	19	35.95	2	35.90	35.90	17	402	4.23%
2024/08/19	34	36.07	8	35.96	35.75	26	404	6.43%
2024/08/16	60	36.33	4	36.58	36.10	56	411	13.60%
2024/08/15	0	0.00	19	36.33	36.05	-19	412	-4.61%
2024/08/14	71	36.24	7	36.34	36.35	64	416	15.36%
2024/08/13	29	36.07	10	36.24	36.20	19	421	4.51%
2024/08/12	35	36.40	0	0.00	36.25	35	443	7.88%
2024/08/09	29	36.22	27	36.11	36.00	2	452	0.44%
2024/08/08	28	35.65	13	35.70	35.75	15	455	3.30%
2024/08/07	30	35.91	6	35.67	36.40	24	461	5.20%
2024/08/06	43	34.95	51	35.15	35.30	-8	468	-1.71%
2024/08/05	32.2	35.35	23	35.98	35.25	9.2	467	1.97%
2024/08/02	9	36.94	5	37.13	37.05	4	455	0.88%
2024/08/01	54	37.32	3	37.30	37.40	51	460	11.08%
2024/07/31	8	36.46	27	36.74	37.00	-19	460	-4.13%
2024/07/30	8	36.50	73	36.44	36.50	-65	456	-14.23%
2024/07/29	8	37.56	23	37.58	37.45	-15	454	-3.30%
2024/07/26	16	37.25	10	37.44	37.25	6	452	1.33%
2024/07/23	14	37.93	61	37.95	37.80	-47	446	-10.54%
2024/07/22	32	37.25	23	37.46	37.55	9	441	2.04%
2024/07/19	0	0.00	73	37.96	37.75	-73	435	-16.78%
2024/07/18	1	38.15	15	38.38	38.40	-14	429	-3.26%
2024/07/17	0	0.00	12	38.67	38.50	-12	430	-2.79%
2024/07/16	21	38.27	19	38.67	38.45	2	430	0.46%
2024/07/15	2	38.78	8	38.89	38.75	-6	427	-1.40%
2024/07/12	3	38.85	69	38.95	38.90	-66	429	-15.38%
2024/07/11	42	38.63	4	38.85	38.85	38	426	8.92%
2024/07/10	15	38.60	0	0.00	38.60	15	426	3.52%
2024/07/09	13	38.86	69	38.82	38.60	-56	424	-13.18%
2024/07/08	50	38.87	5	39.10	39.15	45	418	10.76%
2024/07/05	2	39.15	4	39.28	39.20	-2	411	-0.49%
2024/07/04	87	39.11	4.5	39.27	39.30	82.5	410	20.08%
2024/07/03	52.5	38.85	0	0.00	38.80	52.5	410	12.79%
2024/07/02	11	38.71	8	38.67	38.60	3	404	0.74%
2024/07/01	2	38.83	18	38.96	38.80	-16	404	-3.95%
2024/06/28	5	39.00	12	38.89	38.80	-7	403	-1.73%
2024/06/27	6	38.95	72	38.91	38.80	-66	402	-16.42%
2024/06/26	23	38.99	20	39.20	39.30	3	401	0.75%
2024/06/25	2	39.13	16	39.05	38.95	-14	398	-3.52%
2024/06/24	9	39.25	6	39.20	39.15	3	396	0.76%
2024/06/21	4	39.29	10	39.29	39.35	-6	398	-1.51%
2024/06/20	21	39.32	10	39.28	39.35	11	394	2.79%
2024/06/19	38	38.93	3	39.10	39.10	35	391	8.93%
2024/06/18	0	0.00	11	38.70	38.70	-11	391	-2.81%
2024/06/17	100	38.50	1	38.70	38.70	99	394	25.11%
2024/06/14	8	38.54	3	38.60	38.50	5	390	1.28%
2024/06/13	10	38.65	50	38.79	38.60	-40	391	-10.21%
2024/06/12	22	38.72	24	38.74	38.65	-2	397	-0.50%
2024/06/11	0	0.00	72	38.80	39.05	-72	403	-17.86%
2024/06/07	23	38.86	34	38.80	38.80	-11	401	-2.74%
2024/06/06	28	39.05	8	39.33	39.50	20	400	4.99%
2024/06/05	2	39.05	69	39.52	39.05	-67	400	-16.72%
2024/06/04	121	39.43	60	39.82	39.75	61	398	15.32%	大買/
2024/06/03	14	38.92	8	38.99	39.10	6	384	1.56%
2024/05/31	46	38.69	5	38.80	38.60	41	382	10.71%
2024/05/30	2	38.90	27	38.95	39.00	-25	381	-6.55%
2024/05/29	11	39.08	73	39.05	39.10	-62	390	-15.88%
2024/05/28	145	39.00	6	39.15	39.15	139	405	34.25%	大買/鉅額交易
2024/05/27	33	38.74	2	38.85	38.85	31	417	7.43%
2024/05/24	5	38.56	14	38.51	38.70	-9	425	-2.12%
2024/05/23	6	38.85	61	38.92	38.75	-55	434	-12.67%
2024/05/22	172	39.05	14	38.96	39.00	158	430	36.72%	大買/鉅額交易
2024/05/21	0	0.00	51	38.55	38.55	-51	414	-12.30%
2024/05/20	10	38.70	33	38.61	38.65	-23	411	-5.59%
2024/05/17	1	38.50	58	38.52	38.50	-57	409	-13.93%
2024/05/16	194	38.54	104	38.52	38.50	90	404	22.24%	大買/大賣/
2024/05/15	77	38.32	16	38.32	38.30	61	383	15.91%
2024/05/14	54	38.09	17	38.06	38.05	37	377	9.81%
2024/05/13	43	37.99	15	38.06	37.95	28	371	7.53%
2024/05/10	24	38.03	44	37.96	38.00	-20	366	-5.46%
2024/05/09	45	37.46	17	37.51	37.65	28	356	7.85%
2024/05/08	1	37.25	13	37.28	37.30	-12	353	-3.39%
2024/05/07	36	37.39	13	37.39	37.30	23	355	6.47%
2024/05/06	41	36.87	2	36.95	36.90	39	349	11.16%
2024/05/03	12	36.73	0	0.00	36.60	12	346	3.46%
2024/05/02	4	36.60	26	36.73	36.60	-22	347	-6.34%
2024/04/30	1	36.65	2	36.80	36.70	-1	344	-0.29%
2024/04/29	15	36.67	0	0.00	36.80	15	343	4.37%
2024/04/26	8	36.50	5	36.44	36.45	3	344	0.87%
2024/04/25	4	36.40	8	36.41	36.30	-4	344	-1.16%
2024/04/24	3	36.27	1	36.25	36.30	2	346	0.58%
2024/04/23	24	36.01	0	0.00	36.20	24	353	6.79%
2024/04/22	9	36.10	1	36.05	36.10	8	354	2.26%
2024/04/19	15	35.96	60	35.80	36.00	-45	353	-12.73%
2024/04/18	6	36.10	15	36.07	36.10	-9	344	-2.61%
2024/04/17	10	36.17	0	0.00	36.30	10	342	2.92%
2024/04/16	7	36.03	29	36.48	36.05	-22	349	-6.30%
2024/04/15	7	36.94	1	36.85	36.90	6	345	1.74%
2024/04/12	3	36.90	21	37.05	36.90	-18	347	-5.18%
2024/04/11	0	0.00	24	37.17	37.20	-24	346	-6.93%
2024/04/10	11	37.19	0	0.00	37.20	11	347	3.17%
2024/04/09	61	37.09	0	0.00	37.05	61	348	17.50%
2024/04/08	0	0.00	20	36.33	36.35	-20	346	-5.76%
2024/04/03	2	36.35	23	36.38	36.55	-21	345	-6.07%
2024/04/02	4	36.63	5	36.65	36.60	-1	346	-0.29%
2024/04/01	1	36.70	4	36.75	36.70	-3	348	-0.86%
2024/03/29	3	36.57	13	36.62	36.70	-10	369	-2.70%
2024/03/28	1	36.30	0	0.00	36.30	1	366	0.27%
2024/03/27	14	36.20	20	36.13	36.15	-6	365	-1.64%
2024/03/26	60	36.23	41	36.34	36.10	19	364	5.21%
2024/03/25	56.1	36.27	0	0.00	36.25	56.1	359	15.57%
2024/03/22	20	36.36	20	36.34	36.15	0	360	0.00%
2024/03/21	60	35.97	10	35.91	36.15	50	357	13.99%
2024/03/20	10	35.91	28	35.83	35.60	-18	358	-5.02%
2024/03/19	18	35.94	3	35.90	36.00	15	358	4.19%
2024/03/18	9	35.59	11	35.51	35.60	-2	355	-0.56%
2024/03/15	5	35.60	26	35.80	35.60	-21	356	-5.89%
2024/03/14	6	36.13	49	36.13	36.15	-43	350	-12.27%
2024/03/13	19	36.24	67	36.44	36.80	-48	342	-14.01%
2024/03/12	72	36.64	58	36.90	36.85	14	335	4.18%
2024/03/11	50	36.19	55	36.46	36.15	-5	327	-1.53%
2024/03/08	38	36.13	9	36.16	36.10	29	321	9.02%
2024/03/07	34	36.08	25	36.12	36.00	9	319	2.82%
2024/03/06	0	0.00	15	35.88	35.90	-15	315	-4.76%
2024/03/05	35	36.15	87	35.99	36.00	-52	311	-16.70%
2024/03/04	149	35.71	94	35.72	36.00	55	305	18.01%	大買/
2024/03/01	24	35.97	150	36.09	35.85	-126	293	-42.86%	大賣/鉅額交易
2024/02/29	56.1	36.57	110	36.78	36.50	-53.9	275	-19.60%	大賣/
2024/02/27	0	0.00	117	37.78	37.55	-117	254	-45.92%	大賣/鉅額交易
2024/02/26	38	38.03	17	37.94	37.90	21	246	8.53%
2024/02/23	1	38.65	6	38.75	38.65	-5	237	-2.10%
2024/02/22	0	0.00	1	38.85	38.85	-1	239	-0.42%
2024/02/21	2	39.00	14	38.97	39.00	-12	239	-5.01%
2024/02/20	21	39.12	3	39.00	38.95	18	238	7.54%
2024/02/19	20	38.87	4	39.05	39.05	16	235	6.80%
2024/02/16	33	38.52	2	38.70	38.70	31	235	13.19%
2024/02/15	9	38.19	12	38.20	38.20	-3	233	-1.29%
2024/02/05	3	37.80	5	37.84	38.00	-2	231	-0.86%
2024/02/02	0	0.00	15	37.86	37.75	-15	232	-6.46%
2024/02/01	4	37.98	1	37.90	37.90	3	230	1.30%
2024/01/31	5	37.95	1	37.90	37.85	4	231	1.73%
2024/01/30	6	38.01	0	0.00	37.90	6	228	2.62%
2024/01/29	6	38.15	0	0.00	38.15	6	224	2.68%
2024/01/26	19	38.16	1	38.30	38.30	18	225	8.00%
2024/01/25	0	0.00	1	38.20	38.20	-1	223	-0.45%
2024/01/23	12	38.15	2	38.18	38.15	10	222	4.49%
2024/01/22	18	38.06	13	38.05	38.05	5	224	2.23%
2024/01/19	11	37.75	26	37.74	37.85	-15	223	-6.71%
2024/01/18	8	37.69	17	37.75	37.80	-9	225	-4.00%
2024/01/17	3	38.05	77	37.99	37.80	-74	224	-32.97%
2024/01/16	0	0.00	34	38.30	38.15	-34	216	-15.68%
2024/01/15	6	38.35	17	38.40	38.40	-11	213	-5.15%
2024/01/12	4	38.30	19	38.43	38.45	-15	214	-6.99%
2024/01/11	0	0.00	20	38.26	38.25	-20	214	-9.31%
2024/01/10	4	38.25	13	38.13	38.05	-9	222	-4.05%
2024/01/09	0	0.00	7	38.57	38.50	-7	214	-3.26%
2024/01/08	2	38.70	18	38.73	38.60	-16	212	-7.53%
2024/01/04	2	38.75	19	38.84	38.75	-17	210	-8.08%
2024/01/03	0	0.00	16	38.84	38.85	-16	209	-7.63%
2024/01/02	0	0.00	6	38.96	38.85	-6	209	-2.87%
2023/12/29	0	0.00	2	39.15	39.00	-2	205	-0.98%
2023/12/28	0	0.00	10	39.41	39.45	-10	205	-4.88%
2023/12/27	15	39.44	5	39.42	39.35	10	207	4.82%
2023/12/26	56	39.45	50	39.62	39.50	6	208	2.87%
2023/12/25	0	39.10	2	38.95	38.90	-2	187	-1.05%
2023/12/22	0	0.00	6	39.00	38.95	-6	195	-3.07%
2023/12/21	0	0.00	12	38.91	38.85	-12	198	-6.05%
2023/12/19	0	0.00	43	39.02	38.90	-43	205	-20.92%
2023/12/15	35	39.25	3	39.40	39.40	32	206	15.48%
2023/12/14	51	39.04	3	39.10	39.10	48	202	23.76%
2023/12/13	16	38.90	1	38.90	38.90	15	199	7.51%
2023/12/12	4	38.94	3	38.95	38.95	1	201	0.50%
2023/12/11	0	0.00	1	39.10	39.10	-1	199	-0.50%
2023/12/08	0	0.00	1	39.10	39.10	-1	199	-0.50%
2023/12/07	1	39.05	14	39.14	39.00	-13	198	-6.54%
2023/12/06	5	39.16	3	39.22	39.20	2	197	1.01%
2023/12/05	0	0.00	3	39.20	39.20	-3	200	-1.50%
2023/12/04	17	39.24	0	0.00	39.20	17	203	8.37%
2023/12/01	14	39.11	0	0.00	39.10	14	201	6.95%
2023/11/30	12	39.20	4	39.23	39.15	8	200	4.00%
2023/11/29	22	39.10	1	39.10	39.10	21	200	10.49%
2023/11/28	59	39.11	2	39.10	39.15	57	200	28.49%
2023/11/27	10	39.21	0	0.00	39.10	10	198	5.03%
2023/11/24	8	39.29	10	39.28	39.15	-2	199	-1.00%
2023/11/22	23	39.03	1	39.05	39.05	22	196	11.19%
2023/11/21	46	39.13	6	39.10	39.05	40	195	20.51%
2023/11/20	38	39.10	12	39.24	39.15	26	193	13.43%
2023/11/17	24	39.01	2	38.98	38.95	22	192	11.41%
2023/11/16	3	39.07	4	39.13	39.05	-1	192	-0.52%
2023/11/15	42	39.03	7	39.10	39.10	35	194	17.97%
2023/11/14	12	38.87	1	38.90	38.90	11	193	5.67%
2023/11/13	0	39.00	11	38.90	38.80	-11	196	-5.61%
2023/11/10	0	0.00	5	39.15	39.10	-5	193	-2.58%
2023/11/09	16	38.95	10	39.32	39.40	6	194	3.08%
2023/11/08	5	39.34	11	39.24	39.10	-6	198	-3.03%
2023/11/07	1	39.15	5	39.14	39.10	-4	197	-2.03%
2023/11/06	8	39.12	4	39.25	39.10	4	202	1.97%
2023/11/03	14	39.03	3	39.12	38.90	11	209	5.25%
2023/11/02	4	38.90	6	39.03	38.90	-2	220	-0.91%
2023/11/01	39	38.65	2	38.68	38.70	37	227	16.27%
2023/10/31	3	38.77	10	38.70	38.65	-7	229	-3.04%
2023/10/30	8	38.65	10	38.95	38.70	-2	236	-0.84%
2023/10/27	2	39.20	6	39.21	39.10	-4	237	-1.68%
2023/10/26	7	39.30	30	39.41	39.30	-23	242	-9.50%
2023/10/25	38	39.16	2	39.30	39.30	36	241	14.89%
2023/10/24	22	38.89	0	0.00	39.00	22	241	9.10%
2023/10/23	2	38.88	0	0.00	38.85	2	243	0.82%
2023/10/20	13	38.75	23	39.00	38.85	-10	246	-4.06%
2023/10/19	8	38.81	18	38.93	39.00	-10	253	-3.95%
2023/10/18	5	38.46	12	39.43	39.90	-7	256	-2.73%
2023/10/17	12	38.50	2	38.50	38.50	10	251	3.98%
2023/10/16	8	38.36	2	38.40	38.40	6	256	2.34%
2023/10/13	14	38.57	9	38.65	38.50	5	262	1.90%
2023/10/12	0	0.00	6	38.67	38.80	-6	276	-2.17%
2023/10/11	14	38.55	11	38.59	38.80	3	281	1.07%
2023/10/06	27	38.40	2	38.53	38.45	25	306	8.16%
2023/10/05	0	0.00	2	38.58	38.60	-2	335	-0.60%
2023/10/04	0	0.00	14	38.36	38.25	-14	355	-3.94%
2023/10/03	1.1	38.51	21	38.59	38.50	-19.9	369	-5.40%
2023/10/02	12	38.53	19	38.51	38.50	-7	376	-1.86%
2023/09/28	2	38.55	24	38.56	38.55	-22	384	-5.72%
2023/09/27	3.1	38.60	40	38.59	38.50	-36.9	396	-9.32%
2023/09/26	2	38.95	40	38.80	38.75	-38	396	-9.57%
2023/09/25	30	39.01	15	38.99	38.85	15	397	3.77%
2023/09/22	20	39.00	30	39.03	39.10	-10	395	-2.53%
2023/09/21	0	39.25	20	39.23	39.35	-20	397	-5.03%
2023/09/20	0	39.85	65	39.64	39.35	-65	399	-16.26%
2023/09/19	0	0.00	15	39.91	40.00	-15	401	-3.73%
2023/09/18	6	39.83	1	40.00	40.00	5	404	1.24%
2023/09/15	23	39.83	1	39.85	39.85	22	406	5.42%
2023/09/14	39	39.44	1	39.45	39.45	38	407	9.32%
2023/09/13	10	39.37	1	39.45	39.45	9	410	2.19%
2023/09/12	9	39.21	1	39.35	39.35	8	417	1.92%
2023/09/11	1	38.95	10	39.02	39.30	-9	426	-2.10%
2023/09/08	1	39.11	4	39.18	39.10	-3	433	-0.69%
2023/09/07	44	39.61	3	39.40	39.40	41	434	9.44%
2023/09/06	6	39.80	17	39.85	39.90	-11	439	-2.50%
2023/09/05	30	39.87	0	0.00	39.85	30	453	6.62%
2023/09/04	42	39.57	2	39.65	39.65	40	458	8.72%
2023/09/01	17	39.43	0	0.00	39.40	17	463	3.67%
2023/08/31	1	39.55	1	39.60	39.30	0	465	0.00%
2023/08/30	30	39.56	2	39.50	39.55	28	472	5.93%
2023/08/29	7	39.41	1	39.30	39.45	6	484	1.24%
2023/08/28	2	39.33	0	0.00	39.30	2	492	0.41%
2023/08/25	3	39.40	2	39.40	39.40	1	497	0.20%
2023/08/24	47	39.40	14	39.43	39.60	33	502	6.57%
2023/08/23	31	39.24	3	39.13	39.35	28	505	5.54%
2023/08/22	2	39.00	36	39.04	39.05	-34	507	-6.70%
2023/08/21	67	39.00	15	39.01	39.25	52	507	10.25%
2023/08/18	15	38.78	22	38.77	38.90	-7	507	-1.37%
2023/08/17	25	38.69	25	38.59	38.70	0	507	0.00%
2023/08/16	10	38.71	1	38.80	38.75	9	508	1.77%
2023/08/15	13	38.84	9	38.82	38.80	4	510	0.78%
2023/08/14	6	38.85	15	39.02	38.85	-9	514	-1.75%
2023/08/11	0	0.00	1	39.40	39.40	-1	520	-0.19%
2023/08/10	1	38.95	84	39.07	39.30	-83	523	-15.84%
2023/08/09	96	39.12	11	39.38	39.45	85	521	16.29%
2023/08/08	0	0.00	59	39.73	39.40	-59	516	-11.42%
2023/08/07	12.1	39.93	28	40.03	39.95	-15.9	511	-3.12%
2023/08/04	14	40.01	7	40.03	40.30	7	509	1.38%
2023/08/02	8	40.20	62	40.33	40.20	-54	512	-10.54%
2023/08/01	0	0.00	48	40.45	40.50	-48	510	-9.41%
2023/07/31	48	40.67	77	40.67	40.50	-29	511	-5.67%
2023/07/28	13	40.59	9	40.52	40.60	4	514	0.78%
2023/07/27	6	40.65	7	40.71	40.60	-1	517	-0.19%
2023/07/26	0	0.00	25	40.80	40.60	-25	517	-4.83%
2023/07/25	42	40.71	2	40.88	40.90	40	516	7.74%
2023/07/24	29	40.79	75	40.88	40.55	-46	514	-8.93%
2023/07/21	4	41.24	15	41.26	41.10	-11	509	-2.16%
2023/07/20	35	41.46	20	41.57	41.60	15	508	2.95%
2023/07/19	18	41.65	39	41.53	41.40	-21	506	-4.15%
2023/07/18	27	41.45	42	41.68	41.65	-15	509	-2.95%
2023/07/17	161	41.19	45	41.22	41.85	116	506	22.90%	大買/鉅額交易
2023/07/14	82	40.69	0	0.00	40.90	82	495	16.54%
2023/07/13	0	0.00	108	40.58	40.40	-108	494	-21.84%	大賣/鉅額交易
2023/07/12	673	40.49	566	40.46	40.55	107	471	22.70%	大買/大賣/鉅額交易
2023/07/11	62	43.46	158	43.30	43.70	-96	442	-21.70%	大賣/
2023/07/10	145	43.55	377	43.39	43.25	-232	424	-54.69%	大買/大賣/鉅額交易
2023/07/07	140.1	43.70	256	43.65	43.55	-115.9	409	-28.28%	大買/大賣/鉅額交易
2023/07/06	36	43.85	155	43.97	44.05	-119	400	-29.75%	大賣/鉅額交易
2023/07/05	117	43.87	17	43.81	43.80	100	393	25.44%	大買/
2023/07/04	29	44.03	31	43.95	44.15	-2	383	-0.52%
2023/07/03	26	43.72	12	43.95	43.85	14	379	3.69%
2023/06/30	3	43.80	5	43.73	43.80	-2	378	-0.53%
2023/06/29	7	43.81	36	43.79	43.80	-29	387	-7.49%
2023/06/28	5	43.85	27	43.86	43.85	-22	385	-5.70%
2023/06/27	12	43.98	83	44.02	44.00	-71	383	-18.50%
2023/06/26	0	44.25	25	44.13	44.20	-25	381	-6.55%
2023/06/21	49	44.15	11	44.13	44.15	38	382	9.94%
2023/06/20	0	0.00	61	44.02	44.00	-61	380	-16.02%
2023/06/19	0.1	44.80	29	44.32	44.30	-28.9	380	-7.59%
2023/06/16	51	44.43	50	44.47	44.30	1	381	0.26%
2023/06/15	34	44.21	9	44.44	44.50	25	376	6.64%
2023/06/14	10	43.97	4	44.05	44.05	6	370	1.62%
2023/06/13	7.1	43.85	29	43.83	43.85	-21.9	375	-5.85%
2023/06/12	6	43.84	46	43.87	43.85	-40	379	-10.52%
2023/06/09	12.1	43.85	25	43.73	43.70	-12.9	375	-3.44%
2023/06/08	0	0.00	42	43.90	43.75	-42	371	-11.31%
2023/06/07	43	44.06	35	44.04	44.00	8	376	2.13%
2023/06/06	18	44.00	49	44.06	44.20	-31	387	-7.99%
2023/06/05	35	44.03	40	44.07	44.10	-5	400	-1.25%
2023/06/02	103	43.79	57	43.90	43.85	46	400	11.48%	大買/
2023/06/01	34	43.13	27	43.17	43.35	7	395	1.77%
2023/05/31	18	42.98	5	43.05	43.05	13	394	3.30%
2023/05/30	2	43.08	15	42.95	42.90	-13	397	-3.27%
2023/05/29	55	42.96	6	43.24	43.15	49	401	12.20%
2023/05/26	17	42.67	7	42.71	42.70	10	408	2.45%
2023/05/25	5	42.30	4	42.46	42.50	1	426	0.23%
2023/05/24	14	42.39	26	42.40	42.50	-12	428	-2.80%
2023/05/23	17	42.51	1	42.60	42.50	16	428	3.74%
2023/05/22	13	42.50	2	42.53	42.60	11	428	2.58%
2023/05/19	3	42.50	26	42.51	42.50	-23	424	-5.41%
2023/05/18	0	42.40	9	42.38	42.40	-9	423	-2.12%
2023/05/17	81	42.27	14	42.51	42.40	67	422	15.86%
2023/05/16	53	42.00	4	41.75	42.00	49	414	11.83%
2023/05/15	0	0.00	13	41.60	41.75	-13	412	-3.15%
2023/05/12	25	41.70	5	41.65	41.85	20	414	4.83%
2023/05/11	8	41.65	60	41.74	41.65	-52	415	-12.51%
2023/05/10	26	41.74	2	41.73	42.10	24	411	5.84%
2023/05/09	8	41.85	36	41.93	41.85	-28	412	-6.80%
2023/05/08	3	42.29	1	42.30	42.30	2	412	0.50%
2023/05/05	8	42.28	8	42.48	42.40	0	415	0.01%
2023/05/04	14	42.32	15	42.43	42.45	-1	415	-0.23%
2023/05/03	6	42.85	52	42.87	42.85	-46	410	-11.20%
2023/05/02	4	43.25	29	43.25	43.25	-25	411	-6.07%
2023/04/28	15	43.19	15	43.28	43.40	0	414	0.00%
2023/04/27	2	43.00	31	43.07	43.00	-29	413	-7.01%
2023/04/26	50	42.95	33	42.93	43.20	17	413	4.12%
2023/04/25	2	43.30	89	43.10	42.90	-87	411	-21.16%
2023/04/24	3	43.13	23	43.25	43.35	-20	406	-4.92%
2023/04/21	28	43.15	54	43.29	43.30	-26	407	-6.37%
2023/04/20	15	43.83	61	43.78	43.60	-46	401	-11.44%
2023/04/19	14	44.26	61	44.47	44.10	-47	400	-11.73%
2023/04/18	12	44.78	24	44.57	44.65	-12	397	-3.01%
2023/04/17	9	44.27	1	44.35	44.50	8	392	2.04%
2023/04/14	15	44.19	1	44.25	44.20	14	388	3.60%
2023/04/13	0	0.00	41	44.27	44.15	-41	388	-10.54%
2023/04/12	0.3	44.49	8	44.39	44.30	-7.7	386	-1.98%
2023/04/11	34	44.31	3	44.25	44.30	31	386	8.02%
2023/04/10	17	44.01	51	44.20	44.10	-34	385	-8.81%
2023/04/07	16	44.28	6	44.30	44.20	10	382	2.63%
2023/04/06	0	44.55	24	44.55	44.50	-24	379	-6.31%
2023/03/31	8	44.50	20	44.72	44.50	-12	380	-3.16%
2023/03/30	55	45.00	53	44.93	44.85	2	377	0.53%
2023/03/29	26	44.29	21	44.35	44.35	5	367	1.36%
2023/03/28	6	44.10	13	44.23	44.05	-7	366	-1.90%
2023/03/27	1	44.40	16	44.53	44.40	-15	366	-4.08%
2023/03/24	15	44.53	6	44.60	44.60	9	367	2.45%
2023/03/23	34	44.24	14	44.24	44.35	20	366	5.46%
2023/03/22	0	0.00	5	44.57	44.15	-5	368	-1.36%
2023/03/21	31	44.02	6	44.40	44.40	25	366	6.82%
2023/03/20	54	43.64	4	43.79	43.80	50	361	13.84%
2023/03/17	79	43.43	8	43.43	43.40	71	358	19.83%
2023/03/16	83.1	43.16	35	43.05	43.05	48.1	356	13.49%
2023/03/15	50	43.89	55	43.90	43.60	-5	347	-1.43%
2023/03/14	4	44.03	14	44.11	43.90	-10	340	-2.94%
2023/03/13	89	43.94	23	44.34	44.35	66	335	19.65%
2023/03/10	38	44.32	61	44.40	44.05	-23	326	-7.03%
2023/03/09	45.1	44.48	32	44.71	44.70	13.1	319	4.10%
2023/03/08	88	43.59	17	44.00	44.00	71	309	22.92%
2023/03/07	38	43.13	44	43.19	43.20	-6	293	-2.03%
2023/03/06	24.2	43.43	10	43.35	43.35	14.2	286	4.94%
2023/03/03	42	43.12	8	43.25	43.25	34	280	12.13%
2023/03/02	37	42.98	15	43.07	43.05	22	278	7.91%
2023/03/01	89	43.23	9	43.13	43.15	80	269	29.64%
2023/02/24	6	42.64	20	42.63	43.00	-14	261	-5.36%
2023/02/23	48	42.25	30	42.53	42.60	18	252	7.13%
2023/02/22	28	41.19	26	41.07	41.25	2	233	0.86%
2023/02/21	0	0.00	2	41.25	41.25	-2	231	-0.86%
2023/02/20	2	40.88	2	40.90	40.90	0	235	0.00%
2023/02/17	2	40.70	5	40.75	40.75	-3	236	-1.27%
2023/02/16	19	40.71	0	0.00	40.70	19	244	7.76%
2023/02/15	18	40.71	43	40.81	40.75	-25	253	-9.87%
2023/02/14	3	41.17	7	41.21	41.00	-4	253	-1.58%
2023/02/13	31	41.06	4	41.08	41.10	27	256	10.52%
2023/02/10	38	41.08	10	41.16	41.15	28	257	10.87%
2023/02/09	53	40.86	0	0.00	40.80	53	253	20.88%
2023/02/08	13	40.87	0	0.00	40.95	13	253	5.13%
2023/02/07	86	40.82	10	41.01	41.05	76	258	29.38%
2023/02/06	10	40.87	19	40.96	40.70	-9	254	-3.54%
2023/02/03	24	40.72	10	40.84	40.90	14	247	5.65%
2023/02/02	4	40.45	3	40.37	40.35	1	240	0.42%
2023/02/01	0	0.00	2	40.20	40.20	-2	239	-0.83%
2023/01/31	23	39.99	4	40.05	40.05	19	237	7.98%
2023/01/30	2	39.85	5	39.85	39.85	-3	232	-1.29%
2023/01/17	0	0.00	3	39.50	39.50	-3	230	-1.30%
2023/01/16	9	39.49	6	39.46	39.50	3	233	1.28%
2023/01/13	0	0.00	4	39.49	39.45	-4	241	-1.66%
2023/01/12	0	0.00	9	39.47	39.50	-9	265	-3.40%
2023/01/11	0	0.00	4	39.46	39.50	-4	268	-1.49%
2023/01/10	0	0.00	9	39.40	39.30	-9	268	-3.35%
2023/01/09	33	39.10	7	39.18	39.35	26	269	9.64%
2023/01/06	36	38.65	3	38.62	38.80	33	273	12.08%
2023/01/05	0	0.00	6	38.55	38.60	-6	282	-2.12%
2023/01/04	3	38.33	5	38.35	38.40	-2	289	-0.69%
2023/01/03	2	38.30	22	38.11	38.30	-20	296	-6.75%
2022/12/30	2	38.30	4	38.26	38.30	-2	302	-0.66%
2022/12/29	5	37.95	8	38.01	38.45	-3	306	-0.98%
2022/12/28	2	38.25	14	38.29	38.25	-12	304	-3.94%
2022/12/27	0	0.00	3	38.38	38.45	-3	307	-0.98%
2022/12/26	5	38.26	0	0.00	38.25	5	305	1.63%
2022/12/23	3	38.32	32	38.27	38.40	-29	307	-9.44%
2022/12/22	0	0.00	4	38.75	38.70	-4	306	-1.30%
2022/12/21	3	38.88	1	38.95	38.70	2	307	0.65%
2022/12/20	5	39.03	4	38.99	39.00	1	306	0.33%
2022/12/19	0	0.00	2	39.10	39.20	-2	308	-0.65%
2022/12/16	0	0.00	12	39.23	39.30	-12	306	-3.92%
2022/12/14	13	39.23	7	39.07	39.20	6	304	1.97%
2022/12/13	12	38.69	0	0.00	38.95	12	300	3.99%
2022/12/12	1	38.60	19	38.50	38.60	-18	298	-6.03%
2022/12/09	1	38.75	2	38.68	38.75	-1	298	-0.33%
2022/12/08	0	0.00	2	38.60	38.60	-2	299	-0.67%
2022/12/07	10	38.88	19	38.91	38.80	-9	298	-3.01%
2022/12/06	16	39.13	2	39.10	39.10	14	298	4.68%
2022/12/05	0	0.00	2	39.63	39.60	-2	299	-0.67%
2022/12/02	16	39.50	1	39.70	39.70	15	301	4.98%
2022/12/01	15	39.59	10	39.64	39.55	5	300	1.66%
2022/11/30	3	39.07	4	39.70	39.70	-1	297	-0.34%
2022/11/29	0	0.00	13	39.10	39.20	-13	293	-4.43%
2022/11/28	13	39.07	8	39.06	39.05	5	295	1.69%
2022/11/25	34	39.36	19	39.38	39.40	15	297	5.05%
2022/11/24	60	39.29	0	0.00	39.40	60	296	20.25%
2022/11/23	14	38.99	1	39.00	39.00	13	291	4.46%
2022/11/22	23	38.89	19	38.80	38.95	4	296	1.35%
2022/11/21	31	38.91	8	38.89	38.80	23	295	7.78%
2022/11/18	22	38.91	20	38.96	39.00	2	294	0.68%
2022/11/17	28	39.06	5	39.08	38.95	23	293	7.84%
2022/11/16	50	39.19	43	39.18	38.85	7	295	2.37%
2022/11/15	20	39.11	26	39.18	39.30	-6	292	-2.05%
2022/11/14	156	39.09	11	39.30	39.35	145	295	49.04%	大買/鉅額交易
2022/11/11	52	39.55	20	39.89	39.35	32	287	11.15%
2022/11/10	45	39.25	6	39.37	39.30	39	279	13.96%
2022/11/09	58	38.99	18	39.10	39.00	40	276	14.46%
2022/11/08	35	38.75	17	38.74	38.80	18	274	6.57%
2022/11/07	14	38.85	2	38.85	38.80	12	277	4.33%
2022/11/04	26	38.53	0	0.00	38.80	26	278	9.33%
2022/11/03	51	38.42	3	38.30	38.55	48	277	17.31%
2022/11/02	2	37.95	0	0.00	37.95	2	270	0.74%
2022/11/01	2	37.75	0	0.00	37.75	2	271	0.74%
2022/10/31	2	37.60	4	37.70	37.60	-2	274	-0.73%
2022/10/28	11	37.37	3	37.40	37.30	8	279	2.86%
2022/10/27	8	37.24	4	37.10	37.20	4	276	1.45%
2022/10/26	9	37.15	14	37.11	37.20	-5	279	-1.79%
2022/10/25	5	36.78	16	37.19	36.90	-11	280	-3.93%
2022/10/24	29	37.17	8	37.11	37.00	21	278	7.55%
2022/10/21	13	36.83	4	36.98	36.70	9	275	3.27%
2022/10/20	0	0.00	46	36.52	38.85	-46	267	-17.19%
2022/10/19	12	36.05	8	36.23	36.15	4	244	1.63%
2022/10/18	3	35.98	28	35.78	36.00	-25	244	-10.23%
2022/10/17	17	35.49	32	35.35	35.65	-15	244	-6.13%
2022/10/14	31	35.51	9	35.49	35.90	22	242	9.06%
2022/10/13	20	35.17	67	35.61	35.05	-47	240	-19.56%
2022/10/12	23	36.00	33	36.07	36.00	-10	243	-4.10%
2022/10/11	1	36.25	30	36.42	36.35	-29	249	-11.63%
2022/10/07	9	36.91	14	36.92	36.90	-5	249	-2.01%
2022/10/06	1	37.05	16	37.31	37.25	-15	247	-6.07%
2022/10/05	1	37.50	2	37.55	37.50	-1	250	-0.40%
2022/10/04	9	37.33	3	37.33	37.40	6	262	2.29%
2022/10/03	2	36.95	13	37.02	36.95	-11	265	-4.15%
2022/09/30	10	36.96	15	36.96	37.00	-5	266	-1.87%
2022/09/29	18	36.94	6	36.98	36.95	12	274	4.38%
2022/09/28	2	36.90	30	37.00	36.90	-28	291	-9.61%
2022/09/27	11	37.32	13	37.30	37.35	-2	300	-0.67%
2022/09/26	2	37.78	30	37.37	37.25	-28	302	-9.24%
2022/09/23	4	38.00	23	38.00	37.90	-19	311	-6.11%
2022/09/22	8	37.87	24	37.80	38.00	-16	318	-5.03%
2022/09/21	9	38.35	1	38.30	37.95	8	320	2.49%
2022/09/20	0	0.00	4	38.46	38.40	-4	316	-1.26%
2022/09/19	0	0.00	10	38.42	38.30	-10	319	-3.13%
2022/09/16	4	38.40	13	38.55	38.50	-9	324	-2.77%
2022/09/15	0	0.00	2	38.73	38.60	-2	328	-0.61%
2022/09/14	12	38.33	5	38.64	38.65	7	330	2.12%
2022/09/13	5	38.92	4	38.68	38.65	1	332	0.30%
2022/09/12	1	38.60	3	38.70	38.70	-2	332	-0.60%
2022/09/08	12	38.28	20	38.45	38.30	-8	331	-2.41%
2022/09/07	3	38.25	8	38.23	38.20	-5	333	-1.50%
2022/09/06	4	38.35	4	38.30	38.25	0	335	0.00%
2022/09/05	6	38.55	8	38.71	38.50	-2	336	-0.59%
2022/09/02	0	0.00	8	38.60	38.45	-8	337	-2.37%
2022/09/01	1	38.35	15	38.57	38.70	-14	336	-4.16%
2022/08/31	0	0.00	1	38.60	38.70	-1	335	-0.30%
2022/08/29	6	38.34	6	38.34	38.45	0	340	0.00%
2022/08/26	1	38.90	3	38.88	38.85	-2	339	-0.59%
2022/08/25	13	38.83	2	39.00	39.00	11	342	3.21%
2022/08/24	0	0.00	10	38.51	38.55	-10	346	-2.89%
2022/08/23	19	38.72	51	38.71	38.60	-32	347	-9.21%
2022/08/22	1	39.10	8	39.11	39.05	-7	346	-2.02%
2022/08/19	29	39.21	7	39.21	39.40	22	345	6.37%
2022/08/18	7	38.84	5	38.80	38.80	2	339	0.59%
2022/08/17	5	38.67	3	38.83	38.50	2	339	0.59%
2022/08/16	3	38.85	10	38.98	38.85	-7	337	-2.07%
2022/08/15	0	0.00	8	38.89	39.00	-8	335	-2.38%
2022/08/12	37	38.48	3	38.57	38.85	34	333	10.21%
2022/08/11	4	38.26	6	38.25	38.15	-2	326	-0.61%
2022/08/10	0	0.00	3	38.20	38.00	-3	324	-0.92%
2022/08/09	7	38.15	2	38.25	38.25	5	327	1.53%
2022/08/08	9	37.74	11	38.04	38.05	-2	331	-0.60%
2022/08/05	8	37.91	10	38.12	38.00	-2	331	-0.60%
2022/08/04	13	37.53	14	37.66	37.70	-1	331	-0.30%
2022/08/03	1	37.00	4	36.98	37.00	-3	327	-0.92%
2022/08/02	21	37.01	18	36.98	36.90	3	329	0.91%
2022/08/01	7	37.00	12	36.96	37.10	-5	328	-1.52%
2022/07/29	1	36.85	8	36.86	36.85	-7	326	-2.14%
2022/07/28	5	36.90	7	36.89	36.85	-2	329	-0.61%
2022/07/27	9	36.68	3	36.73	36.75	6	328	1.83%
2022/07/26	23	36.42	0	0.00	36.40	23	330	6.96%
2022/07/25	19	36.64	1	36.40	36.35	18	330	5.45%
2022/07/22	2	36.60	10	36.58	36.60	-8	329	-2.43%
2022/07/21	13	36.56	1	36.40	36.60	12	331	3.61%
2022/07/20	6	36.33	57	36.54	36.30	-51	332	-15.32%
2022/07/19	358	36.25	453	36.30	36.40	-95	331	-28.69%	大買/大賣/
2022/07/18	176	37.74	131	37.74	38.25	45	318	14.11%	大買/大賣/
2022/07/15	155	37.16	127	37.14	37.65	28	307	9.12%	大買/大賣/
2022/07/14	146	36.83	143	36.85	37.15	3	302	0.99%	大買/大賣/
2022/07/13	55	36.76	26	36.97	36.90	29	297	9.74%
2022/07/12	21	36.66	56	36.59	36.45	-35	295	-11.86%
2022/07/11	22	37.13	13	37.32	37.30	9	285	3.15%
2022/07/08	23	37.58	29	37.58	37.55	-6	279	-2.14%
2022/07/07	32	36.98	93	37.14	37.15	-61	280	-21.76%
2022/07/06	106	37.17	102	37.93	37.10	4	278	1.44%	大買/大賣/
2022/07/05	76	38.44	75	38.78	38.40	1	264	0.38%
2022/07/04	4	39.10	53	39.22	39.05	-49	256	-19.13%
2022/07/01	154	38.51	24	39.38	39.00	130	257	50.49%	大買/鉅額交易
2022/06/30	2	39.45	39	39.46	39.60	-37	246	-15.01%
2022/06/29	6	39.78	2	39.95	39.90	4	243	1.65%
2022/06/28	7	40.49	13	40.51	40.45	-6	244	-2.45%
2022/06/27	35	40.56	20	40.73	40.70	15	248	6.04%
2022/06/24	35	40.69	23	40.87	40.25	12	248	4.84%
2022/06/23	11	40.62	25	40.69	40.65	-14	244	-5.73%
2022/06/22	1	40.25	37	40.56	40.30	-36	243	-14.80%
2022/06/21	20	40.81	36	40.76	40.95	-16	244	-6.53%
2022/06/20	6	40.30	24	40.47	40.30	-18	243	-7.39%
2022/06/17	7	40.55	4	40.70	40.80	3	241	1.24%
2022/06/16	49	40.45	18	40.95	40.55	31	242	12.77%
2022/06/15	29	40.97	0	0.00	40.95	29	240	12.08%
2022/06/14	37	40.76	8	40.73	40.85	29	239	12.10%
2022/06/13	24	40.98	27	40.97	40.90	-3	241	-1.24%
2022/06/10	2	41.23	2	41.30	41.35	0	241	0.00%
2022/06/09	1	41.35	1	41.60	41.35	0	243	0.00%
2022/06/08	22	41.51	0	0.00	41.55	22	244	9.01%
2022/06/07	29	41.53	3	41.45	41.35	26	246	10.55%
2022/06/06	29	41.46	0	0.00	41.30	29	248	11.66%
2022/06/02	27	41.25	3	41.10	41.35	24	251	9.56%
2022/06/01	23	40.95	1	40.75	41.20	22	258	8.51%
2022/05/31	1	40.45	1	40.80	40.45	0	263	0.00%
2022/05/30	2	40.70	2	40.65	40.70	0	270	0.00%
2022/05/26	1	40.10	0	0.00	40.10	1	293	0.34%
2022/05/25	1	39.95	3	40.00	39.95	-2	302	-0.66%
2022/05/24	2	40.00	1	39.95	39.95	1	313	0.32%
2022/05/23	5	40.00	6	40.25	40.10	-1	313	-0.32%
2022/05/20	2	39.95	1	40.15	39.90	1	316	0.32%
2022/05/19	10	39.95	8	39.88	40.00	2	329	0.61%
2022/05/18	31	40.22	6	40.25	40.15	25	332	7.53%
2022/05/17	18	40.07	7	40.34	40.20	11	336	3.27%
2022/05/16	4	39.94	37	39.95	40.00	-33	333	-9.90%
2022/05/13	6	39.55	2	39.85	39.85	4	329	1.21%
2022/05/12	8	39.54	3	39.35	39.35	5	328	1.52%
2022/05/11	10	39.36	2	39.38	39.45	8	327	2.45%
2022/05/09	3	39.55	28	39.44	39.45	-25	326	-7.65%
2022/05/06	2	39.75	27	39.75	39.75	-25	324	-7.70%
2022/05/05	2	40.15	20	40.16	40.00	-18	324	-5.54%
2022/05/04	1	39.35	21	39.38	39.45	-20	325	-6.15%
2022/05/03	6	38.91	19	39.26	39.20	-13	327	-3.97%
2022/04/29	1	38.90	3	38.95	38.90	-2	326	-0.61%
2022/04/28	2	38.85	1	39.05	38.85	1	328	0.30%
2022/04/27	5	38.82	31	38.83	38.80	-26	333	-7.79%
2022/04/26	1	39.40	15	39.46	39.40	-14	336	-4.17%
2022/04/25	2	39.30	45	39.42	39.30	-43	336	-12.77%
2022/04/22	0	0.00	12	40.01	40.10	-12	337	-3.55%
2022/04/21	0	0.00	6	40.23	40.20	-6	340	-1.76%
2022/04/20	13	40.25	17	39.99	40.15	-4	343	-1.16%
2022/04/19	2	39.73	20	39.79	39.70	-18	345	-5.21%
2022/04/18	12	39.71	15	39.73	39.60	-3	346	-0.87%
2022/04/15	2	39.90	22	39.96	39.90	-20	344	-5.81%
2022/04/14	3	40.27	42	40.24	40.30	-39	344	-11.33%
2022/04/13	1	40.10	67	40.14	40.40	-66	346	-19.06%
2022/04/12	10	39.95	28	39.98	39.80	-18	349	-5.16%
2022/04/11	28	40.54	43	40.54	40.40	-15	345	-4.34%
2022/04/08	23	41.05	27	41.13	41.10	-4	341	-1.17%
2022/04/07	20	41.03	10	41.03	40.90	10	338	2.96%
2022/04/06	22	41.14	2	41.00	41.10	20	333	6.00%
2022/04/01	32	41.21	10	41.20	41.15	22	333	6.60%
2022/03/31	3	41.00	19	41.57	41.00	-16	330	-4.85%
2022/03/30	12	41.26	6	41.32	41.35	6	325	1.84%
2022/03/29	8	41.10	2	40.90	40.90	6	322	1.86%
2022/03/24	2	41.15	5	41.30	41.20	-3	320	-0.94%
2022/03/23	12	41.10	0	0.00	41.05	12	318	3.77%
2022/03/22	7	41.08	5	41.19	40.95	2	317	0.63%
2022/03/21	0	0.00	2	41.10	41.10	-2	317	-0.63%
2022/03/18	5	41.04	0	0.00	41.00	5	319	1.57%
2022/03/17	27	40.99	1	41.15	40.95	26	318	8.17%
2022/03/16	13	40.50	16	40.55	40.50	-3	316	-0.95%
2022/03/15	0	0.00	34	40.92	40.75	-34	315	-10.76%
2022/03/14	1	41.10	2	41.15	41.15	-1	313	-0.32%
2022/03/11	14	41.01	9	41.00	40.90	5	311	1.60%
2022/03/10	42	40.95	4	41.03	41.00	38	310	12.23%
2022/03/09	14	40.51	31	40.60	40.70	-17	307	-5.53%
2022/03/08	14	40.49	16	40.37	40.30	-2	305	-0.66%
2022/03/07	14	40.56	22	40.51	40.60	-8	299	-2.67%
2022/03/04	61	41.21	27	41.49	41.20	34	292	11.60%
2022/03/03	15	41.59	21	41.40	41.60	-6	286	-2.09%
2022/03/02	43	40.79	18	40.95	41.20	25	279	8.93%
2022/03/01	17	40.61	19	40.64	40.70	-2	268	-0.75%
2022/02/25	18	39.37	3	39.65	39.85	15	256	5.86%
2022/02/24	27	38.74	19	38.86	38.60	8	247	3.23%
2022/02/23	0	0.00	2	39.43	39.45	-2	240	-0.83%
2022/02/22	10	39.16	15	39.20	39.10	-5	243	-2.06%
2022/02/21	27	39.53	28	39.68	39.50	-1	240	-0.42%
2022/02/18	12	39.38	10	39.39	39.60	2	231	0.86%
2022/02/17	13	39.49	54	39.41	39.40	-41	231	-17.72%
2022/02/16	30	39.29	8	39.26	39.40	22	228	9.63%
2022/02/15	10	39.06	33	38.99	38.90	-23	230	-9.96%
2022/02/14	3	38.97	21	38.98	39.05	-18	234	-7.67%
2022/02/11	7	39.27	6	39.33	39.25	1	237	0.42%
2022/02/10	1	39.40	6	39.36	39.40	-5	240	-2.07%
2022/02/09	12	39.28	1	39.35	39.35	11	241	4.56%
2022/02/08	6	38.92	21	38.92	38.95	-15	240	-6.24%
2022/02/07	5	38.77	23	38.80	38.80	-18	241	-7.44%
2022/01/26	4	38.70	1	38.75	38.60	3	242	1.24%
2022/01/25	10	38.71	15	38.88	38.75	-5	240	-2.08%
2022/01/24	5	38.75	13	38.73	39.05	-8	238	-3.36%
2022/01/21	34	38.98	57	39.07	38.90	-23	238	-9.65%
2022/01/20	56	39.43	6	39.54	39.40	50	235	21.19%
2022/01/19	50	38.92	34	38.96	39.10	16	231	6.92%
2022/01/18	43	38.82	0	0.00	38.75	43	225	19.06%
2022/01/17	29	38.64	14	38.65	38.70	15	223	6.72%
2022/01/14	25	38.63	51	38.65	38.60	-26	220	-11.79%
2022/01/13	26	38.74	13	38.80	38.85	13	221	5.86%
2022/01/12	7	38.63	25	38.61	38.80	-18	219	-8.22%
2022/01/11	9	38.76	8	38.78	38.70	1	217	0.46%
2022/01/10	8	38.78	4	38.78	38.85	4	215	1.86%
2022/01/07	13	38.77	9	38.65	38.70	4	214	1.86%
2022/01/06	11	38.45	5	38.52	38.50	6	214	2.80%
2022/01/05	0	0.00	6	38.61	38.55	-6	212	-2.83%
2022/01/04	0	0.00	5	38.68	38.60	-5	207	-2.41%
2022/01/03	1	39.00	9	38.96	38.90	-8	203	-3.93%
2021/12/30	2	39.10	1	39.10	39.10	1	203	0.49%
2021/12/29	7	39.03	1	39.10	39.10	6	204	2.93%
2021/12/28	11	39.09	1	39.10	39.10	10	208	4.81%
2021/12/27	12	38.92	7	38.83	38.95	5	207	2.41%
2021/12/24	0	0.00	1	38.80	38.80	-1	212	-0.47%
2021/12/23	15	38.71	1	38.75	38.75	14	213	6.54%
2021/12/22	0	0.00	1	38.65	38.65	-1	217	-0.46%
2021/12/21	9	38.70	5	38.69	38.80	4	217	1.84%
2021/12/20	0	0.00	11	38.53	38.50	-11	218	-5.04%
2021/12/17	21	38.51	5	38.71	38.70	16	217	7.36%
2021/12/16	7	38.50	3	38.75	38.65	4	216	1.85%
2021/12/15	0	0.00	29	38.61	38.45	-29	219	-13.22%
2021/12/14	0	0.00	25	38.63	38.40	-25	219	-11.41%
2021/12/13	2	38.80	2	38.85	38.85	0	215	0.00%
2021/12/09	8	38.80	11	38.92	38.85	-3	216	-1.39%
2021/12/08	9	39.05	8	39.08	38.95	1	213	0.47%
2021/12/07	0	0.00	22	38.93	38.90	-22	212	-10.37%
2021/12/06	17	38.92	1	39.00	38.85	16	213	7.51%
2021/12/03	25	38.96	5	39.05	39.10	20	217	9.18%
2021/12/02	1	39.10	66	39.08	38.85	-65	218	-29.70%
2021/12/01	16	38.65	3	38.93	39.00	13	222	5.85%
2021/11/30	38	38.80	2	38.90	38.55	36	227	15.81%
2021/11/29	60	38.67	38	38.55	38.80	22	226	9.72%
2021/11/26	7	38.96	20	39.11	38.85	-13	226	-5.75%
2021/11/25	2	39.40	5	39.43	39.35	-3	224	-1.33%
2021/11/24	26	39.38	1	39.20	39.35	25	226	11.05%
2021/11/23	15	39.24	32	39.20	39.20	-17	229	-7.42%
2021/11/22	28	39.28	4	39.45	39.25	24	230	10.43%
2021/11/19	14	39.15	4	39.30	39.15	10	229	4.35%
2021/11/18	14	39.32	17	39.33	39.50	-3	229	-1.31%
2021/11/17	4	39.09	10	39.50	39.45	-6	230	-2.60%
2021/11/16	24	39.09	5	39.37	39.05	19	230	8.25%
2021/11/15	25	39.21	13	39.09	39.00	12	235	5.10%
2021/11/12	12	39.23	0	0.00	39.25	12	243	4.92%
2021/11/11	24	38.87	18	38.97	38.90	6	257	2.33%
2021/11/10	30	38.70	12	38.78	38.85	18	266	6.77%
2021/11/09	12	38.63	12	38.70	38.80	0	267	0.00%
2021/11/08	9	38.43	19	38.53	38.50	-10	268	-3.73%
2021/11/05	3	38.25	21	38.36	38.35	-18	277	-6.49%
2021/11/04	19	38.51	9	38.42	38.25	10	284	3.52%
2021/11/03	24	38.15	14	38.11	38.15	10	289	3.45%
2021/11/02	1	38.15	22	38.34	38.15	-21	294	-7.13%
2021/11/01	15	38.09	5	38.15	38.20	10	297	3.37%
2021/10/29	4	38.10	23	38.02	37.85	-19	302	-6.28%
2021/10/28	18	38.20	0	0.00	38.15	18	321	5.60%
2021/10/27	2	38.08	15	37.93	38.10	-13	338	-3.84%
2021/10/26	23	37.87	1	37.85	37.85	22	353	6.23%
2021/10/25	8	37.60	0	0.00	37.60	8	364	2.19%
2021/10/22	28	37.61	0	0.00	37.65	28	374	7.47%
2021/10/21	65	37.51	92	37.84	37.20	-27	381	-7.08%
2021/10/20	4	37.69	5	37.69	37.75	-1	386	-0.26%
2021/10/19	10	37.80	20	37.87	37.85	-10	393	-2.54%
2021/10/18	18	37.73	5	37.70	37.75	13	403	3.22%
2021/10/15	10	37.62	11	37.57	37.55	-1	411	-0.24%
2021/10/14	1	37.30	15	37.26	37.30	-14	419	-3.34%
2021/10/13	9	37.25	15	37.20	37.20	-6	422	-1.42%
2021/10/12	13	37.25	11	37.34	37.20	2	428	0.47%
2021/10/08	1	37.55	13	37.60	37.55	-12	436	-2.75%
2021/10/07	25	37.60	8	37.62	37.55	17	442	3.84%
2021/10/06	0	0.00	22	37.28	37.10	-22	460	-4.78%
2021/10/05	38	37.06	15	37.04	37.15	23	468	4.91%
2021/10/04	5	37.09	14	37.25	37.10	-9	471	-1.91%
2021/10/01	5	37.29	42	37.36	37.35	-37	474	-7.80%
2021/09/30	10	37.57	26	37.64	38.00	-16	473	-3.38%
2021/09/29	7	37.60	20	37.62	37.45	-13	476	-2.73%
2021/09/28	3	37.90	13	37.99	38.10	-10	487	-2.05%
2021/09/27	29	37.83	22	37.93	37.90	7	490	1.43%
2021/09/24	14	37.78	23	37.72	37.65	-9	491	-1.83%
2021/09/23	4	37.60	10	37.54	37.50	-6	497	-1.21%
2021/09/22	22	37.35	24	37.36	37.50	-2	502	-0.40%
2021/09/17	10	37.73	1	37.75	37.80	9	505	1.78%
2021/09/16	1	37.75	4	37.85	37.75	-3	511	-0.59%
2021/09/15	13	37.76	38	37.87	37.85	-25	513	-4.87%
2021/09/14	17	37.90	8	37.90	37.90	9	515	1.75%
2021/09/13	0	0.00	23	37.88	37.90	-23	516	-4.45%
2021/09/10	8	37.77	11	37.98	37.90	-3	523	-0.57%
2021/09/09	15	37.57	3	37.77	37.70	12	528	2.27%
2021/09/08	12	37.86	25	38.12	37.60	-13	530	-2.45%
2021/09/07	7	38.64	22	38.67	38.60	-15	528	-2.84%
2021/09/06	28	38.84	32	38.88	38.55	-4	531	-0.75%
2021/09/03	48	38.47	13	38.53	38.50	35	527	6.63%
2021/09/02	17	38.16	10	38.32	38.05	7	523	1.34%
2021/09/01	17	38.35	5	38.45	38.45	12	522	2.30%
2021/08/31	14	38.11	6	38.05	38.40	8	523	1.53%
2021/08/30	11	38.00	22	37.89	37.95	-11	526	-2.09%
2021/08/27	38	37.61	5	37.65	37.75	33	527	6.26%
2021/08/26	0	0.00	52	37.21	37.25	-52	527	-9.85%
2021/08/25	40	37.22	10	37.21	37.35	30	529	5.67%
2021/08/24	3	37.00	11	37.08	37.05	-8	528	-1.51%
2021/08/23	26	36.67	3	37.10	37.10	23	533	4.31%
2021/08/20	5	36.20	6	36.57	36.40	-1	533	-0.19%
2021/08/19	29	36.27	42	36.53	36.25	-13	535	-2.43%
2021/08/18	87	36.28	27	36.61	37.05	60	531	11.28%
2021/08/17	22	36.55	54	36.48	36.35	-32	524	-6.10%
2021/08/16	43	36.77	65	37.00	36.75	-22	508	-4.32%
2021/08/13	18	37.59	9	37.68	37.55	9	498	1.81%
2021/08/12	37	37.74	21	37.79	37.70	16	497	3.22%
2021/08/11	0	0.00	26	37.85	37.65	-26	499	-5.21%
2021/08/10	0	0.00	25	38.34	38.20	-25	497	-5.02%
2021/08/09	49	38.77	20	39.07	38.90	29	505	5.74%
2021/08/06	5	39.78	6	39.63	39.55	-1	508	-0.20%
2021/08/05	0	0.00	14	39.78	39.90	-14	516	-2.71%
2021/08/04	11	39.96	54	39.85	39.75	-43	542	-7.93%
2021/08/03	523	39.70	226	39.73	40.05	297	552	53.77%	大買/大賣/鉅額交易
2021/08/02	72	41.76	113	41.44	41.90	-41	534	-7.67%	大賣/
2021/07/30	75	41.49	161	41.55	41.40	-86	521	-16.49%	大賣/
2021/07/29	155	41.30	224	41.28	41.45	-69	516	-13.36%	大買/大賣/
2021/07/28	0	0.00	58	41.29	41.30	-58	515	-11.26%
2021/07/27	65	41.92	24	41.81	41.80	41	525	7.81%
2021/07/26	87	41.95	9	41.88	41.85	78	531	14.68%
2021/07/23	18	42.15	25	42.16	41.90	-7	530	-1.32%
2021/07/22	91	42.20	19	42.30	42.05	72	540	13.31%
2021/07/21	0	0.00	37	41.83	41.80	-37	559	-6.62%
2021/07/20	12	41.90	16	41.94	41.75	-4	574	-0.70%
2021/07/19	7	42.27	25	42.16	42.15	-18	577	-3.12%
2021/07/16	48	42.28	18	42.26	42.15	30	598	5.01%
2021/07/15	80	42.15	18	42.22	42.25	62	605	10.24%
2021/07/14	4	41.80	86	42.07	41.80	-82	621	-13.20%
2021/07/13	43	42.19	54	42.27	41.95	-11	624	-1.76%
2021/07/12	3	41.72	17	41.80	41.80	-14	611	-2.29%
2021/07/09	5	41.20	23	41.19	41.40	-18	607	-2.96%
2021/07/08	0	0.00	15	41.44	41.35	-15	612	-2.45%
2021/07/07	0	0.00	30	41.29	41.30	-30	622	-4.82%
2021/07/06	0	0.00	16	41.36	41.20	-16	630	-2.54%
2021/07/05	127	41.11	12	41.16	41.45	115	633	18.16%	大買/鉅額交易
2021/07/02	12	40.32	3	40.40	40.45	9	629	1.43%
2021/07/01	16	40.17	23	40.21	40.45	-7	640	-1.09%
2021/06/30	40	40.14	2	40.15	40.05	38	654	5.81%
2021/06/29	5	40.10	71	40.41	40.10	-66	658	-10.03%
2021/06/28	18	40.50	36	40.07	40.60	-18	661	-2.72%
2021/06/25	23	40.01	0	0.00	40.00	23	659	3.49%
2021/06/24	2	39.80	4	39.75	39.80	-2	659	-0.30%
2021/06/23	15	39.79	6	39.86	39.75	9	663	1.36%
2021/06/22	4	39.74	38	39.83	39.70	-34	664	-5.11%
2021/06/21	18	39.75	84	39.92	39.70	-66	668	-9.87%
2021/06/18	34	40.10	25	40.05	40.10	9	666	1.35%
2021/06/17	75	39.86	4	39.93	39.95	71	670	10.59%
2021/06/16	6	39.75	30	39.81	39.85	-24	677	-3.54%
2021/06/15	4	40.00	50	39.96	40.00	-46	688	-6.68%
2021/06/11	6	39.53	28	39.60	39.75	-22	697	-3.15%
2021/06/10	12	39.57	10	39.62	39.60	2	707	0.28%
2021/06/09	1	39.40	17	39.34	39.35	-16	715	-2.24%
2021/06/08	88	39.30	6	39.34	39.50	82	717	11.42%
2021/06/07	36	39.48	30	39.19	39.35	6	723	0.83%
2021/06/04	3	39.47	27	39.47	39.40	-24	726	-3.30%
2021/06/03	7	39.85	8	39.87	39.80	-1	728	-0.14%
2021/06/02	5	39.96	56	39.80	39.90	-51	726	-7.02%
2021/06/01	2	39.95	37	39.94	39.95	-35	726	-4.81%
2021/05/31	19	39.80	5	39.65	39.75	14	732	1.91%
2021/05/28	31	38.95	4	38.89	39.10	27	737	3.66%
2021/05/27	6	38.53	56	38.65	38.50	-50	754	-6.63%
2021/05/26	5	39.03	24	38.92	38.95	-19	757	-2.51%
2021/05/25	9	39.15	14	39.04	39.20	-5	758	-0.66%
2021/05/24	2	38.45	4	38.35	38.45	-2	759	-0.26%
2021/05/21	28	38.28	17	38.28	38.30	11	764	1.44%
2021/05/20	3	37.80	76	37.84	37.80	-73	768	-9.50%
2021/05/19	20	38.04	44	38.11	38.15	-24	766	-3.13%
2021/05/18	137	38.20	28	38.03	38.55	109	763	14.28%	大買/鉅額交易
2021/05/17	40	37.03	91	37.48	36.95	-51	763	-6.68%
2021/05/14	55	37.92	52	38.31	38.00	3	751	0.40%
2021/05/13	62	38.04	210	38.01	38.00	-148	740	-20.00%	大賣/鉅額交易
2021/05/12	124	39.00	268	38.59	38.25	-144	728	-19.77%	大買/大賣/鉅額交易
2021/05/11	6	40.29	227	40.54	40.15	-221	703	-31.43%	大賣/鉅額交易
2021/05/10	8	41.66	19	41.89	41.60	-11	690	-1.59%
2021/05/07	71	41.63	13	41.53	41.90	58	694	8.35%
2021/05/06	82	41.04	106	40.95	41.10	-24	695	-3.45%	大賣/
2021/05/05	124	41.39	49	41.39	41.10	75	688	10.90%	大買/
2021/05/04	193	41.29	200	41.40	41.15	-7	685	-1.02%	大買/大賣/
2021/05/03	44	42.99	139	42.84	42.45	-95	671	-14.15%	大賣/
2021/04/29	94	43.73	8	43.76	43.70	86	659	13.04%
2021/04/28	123	44.23	114	44.70	44.10	9	653	1.38%	大買/大賣/
2021/04/27	179	44.87	88	44.78	44.85	91	644	14.11%	大買/
2021/04/26	142	43.40	27	43.46	43.90	115	618	18.59%	大買/鉅額交易
2021/04/23	135	42.78	142	42.79	42.80	-7	599	-1.17%	大買/大賣/
2021/04/22	33	43.48	37	43.33	42.50	-4	600	-0.67%
2021/04/21	16	42.92	25	43.39	43.75	-9	585	-1.54%
2021/04/20	5	42.76	4	42.49	43.00	1	584	0.17%
2021/04/19	4	41.65	0	0.00	41.60	4	570	0.70%
2021/04/16	10	41.36	19	41.51	41.40	-9	569	-1.58%
2021/04/15	56	41.14	1	41.00	41.30	55	571	9.62%
2021/04/14	34	40.75	50	41.08	41.00	-16	573	-2.79%
2021/04/13	9	42.12	4	41.40	41.40	5	568	0.88%
2021/04/12	22	42.17	16	42.18	42.05	6	560	1.07%
2021/04/09	23	42.11	13	42.36	42.10	10	553	1.81%
2021/04/08	19	42.03	22	41.93	42.15	-3	550	-0.54%
2021/04/07	48	41.73	2	41.68	41.80	46	543	8.47%
2021/04/06	54	41.31	37	41.30	41.35	17	529	3.21%
2021/04/01	25	40.55	13	40.80	40.80	12	518	2.31%
2021/03/31	1	40.10	2	40.40	40.40	-1	509	-0.20%
2021/03/26	21	40.06	0	0.00	39.90	21	495	4.24%
2021/03/25	2	39.85	1	39.90	39.95	1	492	0.20%
2021/03/24	26	40.00	24	40.00	40.00	2	493	0.41%
2021/03/23	8	40.24	7	40.50	40.05	1	492	0.20%
2021/03/22	40	40.04	36	40.11	40.20	4	494	0.81%
2021/03/19	60	40.19	60	40.34	40.20	0	492	0.00%
2021/03/18	22	40.23	2	40.33	40.30	20	485	4.12%
2021/03/17	31	39.87	9	39.87	39.70	22	481	4.57%
2021/03/16	37	39.47	2	39.60	39.65	35	474	7.38%
2021/03/15	5	39.41	1	39.50	39.45	4	473	0.84%
2021/03/12	28	39.16	9	39.15	39.15	19	473	4.01%
2021/03/11	27	39.06	0	0.00	39.05	27	492	5.48%
2021/03/10	16	38.75	17	38.77	38.75	-1	501	-0.20%
2021/03/09	5	38.55	5	38.75	38.65	0	507	0.00%
2021/03/08	10	38.99	8	38.96	38.80	2	523	0.38%
2021/03/05	15	38.70	14	38.86	38.90	1	525	0.19%
2021/03/04	21	38.75	42	38.85	38.95	-21	531	-3.95%
2021/03/03	25	39.05	41	39.09	39.00	-16	525	-3.04%
2021/03/02	29	38.49	16	38.76	38.75	13	517	2.51%
2021/02/26	2	38.10	34	38.02	38.00	-32	505	-6.33%
2021/02/25	16	38.36	9	38.35	38.35	7	502	1.39%
2021/02/24	14	38.25	10	38.29	38.25	4	504	0.79%
2021/02/23	36	38.04	7	38.11	38.10	29	504	5.75%
2021/02/22	14	38.20	19	38.02	37.95	-5	501	-1.00%
2021/02/19	4	37.60	5	37.71	37.75	-1	498	-0.20%
2021/02/18	12	37.84	1	37.75	37.60	11	505	2.17%
2021/02/17	32	37.62	19	37.64	37.55	13	509	2.55%
2021/02/05	0	0.00	18	36.94	37.20	-18	501	-3.59%
2021/02/04	6	36.85	16	36.74	36.90	-10	502	-1.99%
2021/02/03	4	36.93	62	37.05	36.90	-58	505	-11.46%
2021/02/02	0	0.00	29	36.78	37.00	-29	505	-5.73%
2021/02/01	8	36.02	14	36.07	36.35	-6	504	-1.20%
2021/01/29	8	36.39	63	36.37	36.25	-55	502	-10.96%
2021/01/28	11	36.47	28	36.55	36.55	-17	497	-3.42%
2021/01/27	2	36.85	3	37.00	36.85	-1	491	-0.20%
2021/01/26	4	37.06	11	37.00	36.80	-7	490	-1.43%
2021/01/25	17	37.30	14	37.22	37.40	3	482	0.62%
2021/01/22	18	37.64	9	37.69	37.60	9	479	1.88%
2021/01/21	23	37.53	15	37.75	37.60	8	477	1.68%
2021/01/20	18	38.02	43	37.61	37.25	-25	473	-5.28%
2021/01/19	44	38.17	13	38.11	38.15	31	464	6.68%
2021/01/18	38	37.92	9	37.89	38.05	29	461	6.28%
2021/01/15	6	38.65	18	38.52	38.30	-12	468	-2.56%
2021/01/14	46	38.76	4	38.75	38.80	42	464	9.05%
2021/01/13	96	38.37	9	38.32	38.45	87	455	19.10%
2021/01/12	12	38.18	11	38.03	38.00	1	444	0.22%
2021/01/11	30	38.04	1	37.85	37.95	29	438	6.61%
2021/01/08	10	37.78	25	37.99	37.90	-15	433	-3.46%
2021/01/07	1	37.50	1	37.50	37.40	0	426	0.00%
2021/01/06	8	37.58	16	37.96	37.35	-8	422	-1.89%
2021/01/05	2	37.95	1	38.05	38.05	1	416	0.24%
2021/01/04	4	37.75	2	37.95	37.95	2	414	0.48%
2020/12/31	7	37.75	9	37.75	37.80	-2	412	-0.48%
2020/12/30	3	37.73	2	37.70	37.80	1	407	0.25%
2020/12/29	3	37.65	7	37.61	37.70	-4	404	-0.99%
2020/12/28	32	37.64	4	37.59	37.75	28	402	6.96%
2020/12/25	19	37.58	21	37.75	37.45	-2	397	-0.50%
2020/12/24	1	37.00	16	37.23	37.40	-15	395	-3.79%
2020/12/23	16	36.85	1	36.95	36.95	15	395	3.79%
2020/12/22	17	37.27	26	37.21	37.00	-9	399	-2.25%
2020/12/21	25	37.28	38	37.03	37.35	-13	403	-3.22%
2020/12/18	12	37.38	1	37.20	37.25	11	401	2.74%
2020/12/17	11	37.44	4	37.65	37.65	7	400	1.75%
2020/12/16	116	37.54	4	37.30	37.40	112	401	27.88%	大買/鉅額交易
2020/12/15	19	37.48	20	37.78	37.20	-1	403	-0.25%
2020/12/14	49	37.72	8	37.88	37.80	41	400	10.23%
2020/12/11	44	37.53	36	37.65	37.45	8	400	2.00%
2020/12/10	19	38.18	0	0.00	38.05	19	399	4.76%
2020/12/09	42	38.38	29	38.41	38.45	13	401	3.24%
2020/12/08	8	37.95	21	38.39	38.20	-13	393	-3.30%
2020/12/07	55	38.71	57	38.55	38.45	-2	387	-0.52%
2020/12/04	44	38.24	24	38.35	38.35	20	365	5.48%
2020/12/03	21	37.95	31	38.10	38.00	-10	349	-2.86%
2020/12/02	6	37.93	6	37.74	37.95	0	337	0.00%
2020/12/01	4	37.16	8	37.21	37.25	-4	317	-1.26%
2020/11/30	1	37.20	10	37.23	37.00	-9	313	-2.87%
2020/11/27	0	0.00	2	36.95	37.00	-2	306	-0.65%
2020/11/26	27	36.90	2	37.00	37.00	25	306	8.16%
2020/11/25	32	36.87	3	37.00	36.80	29	304	9.52%
2020/11/24	3	36.63	0	0.00	36.60	3	296	1.01%
2020/11/23	84	36.42	0	0.00	36.60	84	292	28.68%
2020/11/20	21	36.10	0	0.00	36.10	21	288	7.28%
2020/11/19	17	36.31	0	0.00	36.15	17	284	5.97%
2020/11/18	50	36.30	0	0.00	36.40	50	283	17.64%
2020/11/17	11	36.48	0	0.00	36.45	11	287	3.82%
2020/11/16	5	36.40	0	0.00	36.45	5	290	1.72%
2020/11/13	9	36.10	3	36.15	36.20	6	292	2.05%
2020/11/12	2	36.05	2	36.15	36.20	0	295	0.00%
2020/11/11	18	35.94	2	35.93	36.20	16	294	5.43%
2020/11/10	10	35.79	0	0.00	35.85	10	293	3.41%
2020/11/09	2	35.85	0	0.00	35.80	2	293	0.68%
2020/11/06	11	35.74	0	0.00	35.75	11	294	3.73%
2020/11/05	8	35.56	0	0.00	35.50	8	296	2.70%
2020/11/04	4	35.40	0	0.00	35.40	4	301	1.33%
2020/11/03	2	35.30	4	35.38	35.40	-2	307	-0.65%
2020/11/02	2	34.98	5	35.03	35.10	-3	307	-0.98%
2020/10/30	9	34.99	8	35.04	34.95	1	310	0.32%
2020/10/29	2	35.10	9	35.21	35.30	-7	310	-2.26%
2020/10/28	10	35.46	1	35.65	35.40	9	315	2.85%
2020/10/27	0	0.00	2	35.45	35.55	-2	316	-0.63%
2020/10/26	6	35.42	7	35.42	35.50	-1	318	-0.31%
2020/10/23	20	35.37	7	35.36	35.50	13	322	4.03%
2020/10/22	9	34.72	7	35.92	34.60	2	319	0.63%
2020/10/21	13	36.00	0	0.00	36.00	13	321	4.05%
2020/10/20	3	36.00	9	35.92	36.00	-6	325	-1.84%
2020/10/19	16	35.85	2	35.73	36.00	14	329	4.25%
2020/10/16	8	35.38	0	0.00	35.40	8	328	2.43%
2020/10/15	8	35.14	1	35.10	35.20	7	336	2.08%
2020/10/14	12	35.17	0	0.00	35.25	12	343	3.49%
2020/10/13	21	35.07	0	0.00	35.35	21	351	5.97%
2020/10/12	17	35.19	13	35.15	35.15	4	355	1.13%
2020/10/08	19	35.16	6	35.33	35.30	13	360	3.61%
2020/10/07	16	35.23	1	35.10	35.50	15	363	4.13%
2020/10/06	2	35.05	0	0.00	35.30	2	371	0.54%
2020/10/05	3	35.00	4	34.96	34.95	-1	387	-0.26%
2020/09/30	4	34.96	6	35.00	34.90	-2	417	-0.48%
2020/09/29	0	0.00	3	34.88	35.00	-3	449	-0.67%
2020/09/28	3	34.65	0	0.00	34.65	3	475	0.63%
2020/09/25	3	34.35	46	34.34	34.40	-43	505	-8.50%
2020/09/24	33	34.76	25	34.89	34.50	8	527	1.52%
2020/09/23	4	35.29	9	35.64	35.30	-5	535	-0.93%
2020/09/22	1	35.70	0	0.00	35.60	1	547	0.18%
2020/09/21	3	36.45	26	36.33	36.35	-23	547	-4.20%
2020/09/18	35	36.04	0	0.00	36.20	35	547	6.39%
2020/09/17	16	35.63	2	35.55	35.95	14	545	2.57%
2020/09/16	1	35.50	0	0.00	35.60	1	547	0.18%
2020/09/15	13	35.50	33	35.71	35.70	-20	553	-3.61%
2020/09/14	38	34.55	0	0.00	34.90	38	549	6.91%
2020/09/11	4	34.51	0	0.00	34.45	4	548	0.73%
2020/09/10	9	34.73	7	34.60	34.60	2	551	0.36%
2020/09/09	0	0.00	1	34.90	34.90	-1	554	-0.18%
2020/09/08	0	0.00	3	34.92	34.90	-3	562	-0.53%
2020/09/07	5	34.90	12	35.17	34.90	-7	575	-1.22%
2020/09/04	4	34.73	1	34.65	34.80	3	591	0.51%
2020/09/03	7	34.98	0	0.00	34.95	7	598	1.17%
2020/09/02	1	34.80	0	0.00	34.75	1	605	0.17%
2020/09/01	1	35.00	1	34.80	35.00	0	616	0.00%
2020/08/28	1	35.10	1	35.25	35.25	0	632	0.00%
2020/08/27	1	35.30	3	35.28	35.30	-2	644	-0.31%
2020/08/26	3	35.30	7	35.10	35.30	-4	656	-0.61%
2020/08/25	3	35.02	0	0.00	35.00	3	661	0.45%
2020/08/24	2	34.85	2	34.90	34.90	0	662	0.00%
2020/08/21	29	34.68	44	34.70	35.10	-15	667	-2.25%
2020/08/20	9	34.42	11	34.50	34.50	-2	668	-0.30%
2020/08/19	26	35.33	9	35.64	35.35	17	666	2.55%
2020/08/18	6	35.93	6	35.95	35.85	0	659	0.00%
2020/08/17	4	36.00	0	0.00	36.00	4	665	0.60%
2020/08/14	0	0.00	16	35.95	35.90	-16	668	-2.39%
2020/08/13	0	0.00	4	36.05	36.05	-4	672	-0.59%
2020/08/12	0	0.00	9	35.99	35.95	-9	676	-1.33%
2020/08/11	0	0.00	22	36.15	36.10	-22	679	-3.24%
2020/08/10	6	36.07	20	35.79	36.20	-14	680	-2.06%
2020/08/07	2	35.40	2	35.65	35.55	0	684	0.00%
2020/08/06	4	35.64	6	35.72	35.65	-2	686	-0.29%
2020/08/04	1	35.60	5	35.44	35.60	-4	694	-0.58%
2020/08/03	0	0.00	2	35.65	35.25	-2	697	-0.29%
2020/07/31	5	35.45	3	35.70	35.65	2	699	0.29%
2020/07/30	1	35.80	1	35.70	35.80	0	701	0.00%
2020/07/29	11	35.40	1	35.75	35.80	10	704	1.42%
2020/07/28	3	35.32	20	35.37	35.40	-17	708	-2.40%
2020/07/27	5	35.42	22	35.82	35.35	-17	710	-2.39%
2020/07/24	7	36.50	28	36.29	36.00	-21	712	-2.95%
2020/07/23	6	36.55	4	36.66	36.55	2	711	0.28%
2020/07/22	5	36.65	15	36.70	36.65	-10	714	-1.40%
2020/07/21	36	36.16	3	36.25	36.25	33	712	4.63%
2020/07/20	1	35.85	1	35.90	35.70	0	711	0.00%
2020/07/17	1	36.35	0	0.00	36.05	1	714	0.14%
2020/07/16	1	36.45	1	36.55	36.50	0	722	0.00%
2020/07/15	19	36.66	8	36.65	36.85	11	734	1.50%
2020/07/13	16	36.80	1	36.85	36.75	15	742	2.02%
2020/07/10	18	37.45	90	36.94	36.75	-72	749	-9.61%
2020/07/09	458	38.00	564	37.96	37.60	-106	747	-14.19%	大買/大賣/鉅額交易
2020/07/08	283	39.70	230	39.70	39.85	53	722	7.33%	大買/大賣/
2020/07/07	263	39.99	227	39.99	39.70	36	697	5.16%	大買/大賣/
2020/07/06	76	39.91	0	0.00	40.00	76	682	11.13%
2020/07/03	1	39.45	8	39.25	39.40	-7	664	-1.05%
2020/07/02	7	38.70	11	38.90	38.95	-4	652	-0.61%
2020/07/01	0	0.00	9	38.54	38.75	-9	650	-1.38%
2020/06/30	3	38.20	6	38.15	38.25	-3	644	-0.47%
2020/06/29	6	38.12	27	38.06	38.15	-21	652	-3.22%
2020/06/24	4	38.45	11	38.38	38.35	-7	653	-1.07%
2020/06/23	7	38.55	9	38.13	38.10	-2	658	-0.30%
2020/06/22	11	38.06	8	38.25	38.15	3	665	0.45%
2020/06/19	5	37.65	0	0.00	37.45	5	672	0.74%
2020/06/18	34	37.38	37	37.44	37.35	-3	676	-0.44%
2020/06/17	4	37.43	6	37.53	37.40	-2	677	-0.30%
2020/06/16	27	37.43	0	0.00	37.50	27	688	3.92%
2020/06/15	0	0.00	3.1	37.26	37.05	-3.1	722	-0.43%
2020/06/12	9	37.16	8	37.14	37.45	1	736	0.14%
2020/06/11	15	38.36	34	38.00	38.00	-19	739	-2.57%
2020/06/10	52	38.08	0	0.00	38.00	52	743	6.99%
2020/06/09	8	38.09	1	38.10	38.10	7	763	0.92%
2020/06/08	13	38.36	0	0.00	38.40	13	783	1.66%
2020/06/05	16	38.49	1	38.45	38.40	15	782	1.92%
2020/06/04	3	38.30	0	0.00	38.35	3	790	0.38%
2020/06/03	4	38.35	0	0.00	38.40	4	826	0.48%
2020/06/02	13	37.56	7	37.75	37.75	6	823	0.73%
2020/06/01	26	37.50	4	37.45	37.45	22	824	2.67%
2020/05/29	4	37.05	0	0.00	37.20	4	825	0.48%
2020/05/28	8	37.61	11	37.35	37.15	-3	840	-0.36%
2020/05/27	0	0.00	2	37.45	37.45	-2	855	-0.23%
2020/05/26	8	37.53	4	37.40	37.40	4	882	0.45%
2020/05/25	4	37.11	3	37.13	37.15	1	883	0.11%
2020/05/22	2	37.58	19	37.42	37.10	-17	900	-1.89%
2020/05/21	10	37.93	0	0.00	37.90	10	911	1.10%
2020/05/20	10	37.57	0.2	37.75	37.55	9.9	930	1.06%
2020/05/19	4	37.14	4	37.15	37.00	0	951	0.00%
2020/05/18	3	37.35	0	0.00	36.85	3	963	0.31%
2020/05/15	4	37.25	4	37.55	37.30	0	987	0.00%
2020/05/14	2	37.20	2	38.00	37.20	0	1,012	0.00%
2020/05/13	0	0.00	11	37.81	37.80	-11	1,051	-1.05%
2020/05/12	4	37.40	7	37.79	37.45	-3	1,070	-0.28%
2020/05/11	3	37.85	15	37.83	37.85	-12	1,111	-1.08%
2020/05/08	3	37.53	9	37.88	37.50	-6	1,165	-0.51%
2020/05/07	7	37.16	2	37.53	37.60	5	1,172	0.43%
2020/05/06	0	0.00	16	37.41	36.95	-16	1,188	-1.35%
2020/05/05	0	0.00	1	37.10	37.10	-1	1,196	-0.08%
2020/05/04	1	36.95	21	37.00	36.90	-20	1,202	-1.66%
2020/04/30	1	37.50	3	37.65	37.55	-2	1,199	-0.17%
2020/04/29	0	0.00	3	37.30	37.30	-3	1,203	-0.25%
2020/04/28	19	37.20	28	36.98	36.90	-9	1,200	-0.75%
2020/04/27	4	37.00	4	36.79	37.00	0	1,219	0.00%
2020/04/24	5	36.15	0	0.00	36.15	5	1,225	0.41%
2020/04/23	16	36.17	8	36.23	36.15	8	1,232	0.65%
2020/04/22	7	34.86	6	35.41	35.70	1	1,235	0.08%
2020/04/21	7	36.21	9	35.98	35.85	-2	1,239	-0.16%
2020/04/20	0	0.00	5	36.69	36.95	-5	1,231	-0.41%
2020/04/17	16	36.43	4	36.39	36.10	12	1,222	0.98%
2020/04/16	3	35.45	6	35.52	35.95	-3	1,212	-0.25%
2020/04/15	59	35.68	27	35.81	35.85	32	1,211	2.64%
2020/04/14	58	34.96	96	34.85	34.85	-38	1,204	-3.15%
2020/04/13	1	34.45	9	34.42	34.45	-8	1,201	-0.67%
2020/04/10	7	34.30	6	34.49	34.50	1	1,204	0.08%
2020/04/09	9	34.69	2	34.73	34.55	7	1,205	0.58%
2020/04/08	0	0.00	13	34.38	34.25	-13	1,205	-1.08%
2020/04/07	7	33.79	6.6	33.82	33.85	0.4	1,195	0.03%
2020/04/06	51	32.84	10	32.83	32.95	41	1,187	3.45%
2020/04/01	11	32.02	53	31.97	32.45	-42	1,179	-3.56%
2020/03/31	11	32.47	23	32.47	32.45	-12	1,182	-1.01%
2020/03/30	22	31.49	25	31.50	32.10	-3	1,181	-0.25%
2020/03/27	14	32.49	21	32.57	32.00	-7	1,201	-0.58%
2020/03/26	21	31.97	28	32.03	31.80	-7	1,214	-0.58%
2020/03/25	21	31.83	89	31.59	31.70	-68	1,213	-5.60%
2020/03/24	12	30.49	22	30.91	30.95	-10	1,235	-0.81%
2020/03/23	16	29.44	24	29.72	29.45	-8	1,250	-0.64%
2020/03/20	21	30.55	75	30.65	30.50	-54	1,301	-4.15%
2020/03/19	30	29.66	41	29.55	28.70	-11	1,324	-0.83%
2020/03/18	63	31.69	42	31.88	31.50	21	1,288	1.63%
2020/03/17	34	32.23	33	32.35	31.85	1	1,268	0.08%
2020/03/16	30	34.23	65	34.20	33.25	-35	1,259	-2.78%
2020/03/13	56	34.95	88	34.34	35.50	-32	1,236	-2.59%
2020/03/12	54	36.64	63	36.51	36.30	-9	1,208	-0.74%
2020/03/11	13	38.13	12	38.45	38.10	1	1,181	0.08%
2020/03/10	25	37.96	23	38.37	38.70	2	1,169	0.17%
2020/03/09	61.1	39.24	32	39.48	38.50	29.1	1,147	2.54%
2020/03/06	8	40.56	23	40.63	40.80	-15	1,109	-1.35%
2020/03/05	7	40.92	7	40.96	40.85	0	1,103	0.00%
2020/03/04	13	40.46	13	40.50	40.50	0	1,089	0.00%
2020/03/03	14	40.59	38	40.88	40.40	-24	1,083	-2.22%
2020/03/02	31	40.17	20	40.21	40.35	11	1,067	1.03%
2020/02/27	27	40.11	17	40.40	39.80	10	1,047	0.95%
2020/02/26	9	40.72	9	40.93	41.00	0	1,013	0.00%
2020/02/25	11	40.13	16	40.39	41.00	-5	1,002	-0.50%
2020/02/24	15	40.32	29	40.38	40.20	-14	983	-1.42%
2020/02/21	18	40.89	12	41.07	40.75	6	966	0.62%
2020/02/20	13	41.45	12.9	41.56	41.50	0.1	942	0.01%
2020/02/19	47	41.26	9	41.46	41.05	38	921	4.12%
2020/02/18	20	40.96	14	41.20	40.90	6	906	0.66%
2020/02/17	18	41.20	1	41.30	41.65	17	890	1.91%
2020/02/14	54	40.85	6	41.15	41.30	48	871	5.51%
2020/02/13	21	39.86	28	39.78	39.70	-7	825	-0.85%
2020/02/12	20	40.26	2	40.48	40.30	18	805	2.23%
2020/02/11	9	39.78	3	39.70	40.40	6	764	0.78%
2020/02/10	6	37.50	0	0.00	38.00	6	711	0.84%
2020/02/07	73	38.02	27	37.77	38.00	46	702	6.55%
2020/02/06	2	37.50	0	0.00	37.50	2	682	0.29%
2020/02/05	6	37.13	1	37.05	37.10	5	671	0.74%
2020/02/03	10	36.70	3	36.83	36.85	7	656	1.07%
2020/01/31	10	37.06	8	37.08	37.10	2	647	0.31%
2020/01/30	5	37.25	2	36.85	36.65	3	640	0.47%
2020/01/20	2	38.65	4	38.85	38.80	-2	616	-0.32%
2020/01/17	0	0.00	7	38.20	38.20	-7	602	-1.16%
2020/01/16	5	37.85	5	37.85	37.85	0	595	0.00%
2020/01/15	2	38.05	27	37.79	37.95	-25	585	-4.27%
2020/01/14	0	0.00	1	37.35	37.60	-1	573	-0.17%
2020/01/10	1	36.90	0	0.00	36.95	1	559	0.18%
2020/01/09	0	0.00	1	37.10	36.80	-1	553	-0.18%
2020/01/08	1	36.60	0	0.00	36.60	1	565	0.18%
2020/01/07	0	0.00	38	36.75	36.85	-38	562	-6.76%
2020/01/06	0	0.00	20	36.69	36.70	-20	559	-3.58%
2020/01/03	1	37.70	0	0.00	37.10	1	556	0.18%
2020/01/02	1	37.70	1	37.90	37.60	0	551	0.00%
2019/12/30	3	37.45	0	0.00	37.50	3	540	0.56%
2019/12/27	8	37.61	0	0.00	37.55	8	534	1.50%
2019/12/26	3	37.27	0	0.00	37.25	3	533	0.56%
2019/12/25	5	37.53	0	0.00	37.40	5	524	0.95%
2019/12/24	19	38.13	4	38.29	37.60	15	519	2.89%
2019/12/23	32	37.52	26	37.72	38.00	6	494	1.21%
2019/12/20	13	37.09	1	37.05	37.05	12	473	2.54%
2019/12/19	0	0.00	5	36.99	37.00	-5	463	-1.08%
2019/12/18	27	36.83	0	0.00	36.90	27	427	6.32%
2019/12/17	1	36.80	22	36.83	36.80	-21	404	-5.19%
2019/12/16	0	0.00	18	35.68	35.95	-18	346	-5.20%
2019/12/11	0	0.00	1	34.65	34.70	-1	310	-0.32%
2019/12/04	2	34.10	0	0.00	34.20	2	321	0.62%
2019/11/29	0	0.00	7	34.49	34.40	-7	325	-2.15%
2019/11/26	0	0.00	10	34.55	34.55	-10	328	-3.05%
2019/11/25	4	34.40	3	34.33	34.40	1	326	0.31%
2019/11/21	0	0.00	5	34.28	34.20	-5	335	-1.49%
2019/11/20	31	34.44	2	34.50	34.50	29	336	8.62%
2019/11/19	0	0.00	4	34.35	34.15	-4	333	-1.20%
2019/11/18	6	34.16	0	0.00	34.10	6	333	1.80%
2019/11/15	4	34.25	0	0.00	34.30	4	328	1.22%
2019/11/14	2	34.30	0	0.00	34.25	2	325	0.62%
2019/11/13	3	35.02	0	0.00	35.35	3	311	0.96%
2019/11/12	5	34.65	6	34.66	34.65	-1	304	-0.33%
2019/11/11	0	0.00	5	34.80	34.60	-5	304	-1.64%
2019/11/08	5	34.65	1	34.60	34.80	4	298	1.34%
2019/11/07	4	34.40	1	34.45	34.45	3	293	1.02%
2019/11/06	8	34.05	2	34.05	34.00	6	289	2.07%
2019/11/05	4	34.00	0	0.00	34.00	4	290	1.38%
2019/10/31	1	33.85	3	33.70	33.90	-2	301	-0.66%
2019/10/29	0	0.00	5	34.10	33.95	-5	307	-1.62%
2019/10/25	4	34.05	3	34.10	34.10	1	313	0.32%
2019/10/22	15	33.90	1	33.70	33.85	14	315	4.43%
2019/10/16	55	33.66	0	0.00	33.80	55	324	16.97%
2019/10/15	6	33.18	0	0.00	33.00	6	316	1.89%
2019/10/14	13	33.10	29	33.10	33.15	-16	339	-4.71%
2019/10/08	2	33.60	0	0.00	33.60	2	383	0.52%
2019/10/07	0	0.00	1	33.75	33.60	-1	408	-0.25%
2019/10/03	0	0.00	1	33.70	33.95	-1	423	-0.24%
2019/10/02	2	33.80	0	0.00	33.70	2	429	0.47%
2019/09/27	0	0.00	2	34.05	34.05	-2	435	-0.46%
2019/09/26	0	0.00	22	34.09	34.10	-22	435	-5.06%
2019/09/25	17	34.10	2	34.40	34.40	15	441	3.40%
2019/09/23	8	34.59	0	0.00	34.60	8	443	1.80%
2019/09/20	0	0.00	1	34.65	34.60	-1	442	-0.23%
2019/09/19	14	34.65	2	34.60	34.65	12	446	2.69%
2019/09/18	96	34.71	0	0.00	34.75	96	448	21.42%
2019/09/16	4	34.55	1	34.60	34.50	3	451	0.66%
2019/09/12	29	34.55	0	0.00	34.60	29	460	6.30%
2019/09/11	2	34.13	0	0.00	34.30	2	464	0.43%
2019/09/10	0	0.00	1	34.30	34.25	-1	468	-0.21%
2019/09/09	0	0.00	1	34.25	34.40	-1	473	-0.21%
2019/09/02	3	33.30	0	0.00	33.30	3	461	0.65%
2019/08/29	1	33.05	0	0.00	33.00	1	458	0.22%
2019/08/28	9	33.05	0	0.00	32.90	9	458	1.96%
2019/08/27	0	0.00	2	33.30	33.15	-2	459	-0.44%
2019/08/26	2	33.15	4	33.16	33.15	-2	457	-0.44%
2019/08/23	1	33.00	1	32.90	32.80	0	452	0.00%
2019/08/22	3	33.00	0	0.00	32.90	3	457	0.66%
2019/08/21	47	33.07	0	0.00	33.15	47	458	10.25%
2019/08/20	2	32.95	0	0.00	33.00	2	458	0.44%
2019/08/16	0	0.00	5	32.81	32.90	-5	462	-1.08%
2019/08/15	0	0.00	24	33.07	33.15	-24	462	-5.19%
2019/08/14	0	0.00	4	32.96	33.10	-4	459	-0.87%
2019/08/13	0	0.00	1	33.30	33.00	-1	458	-0.22%
2019/08/12	0	0.00	4	33.20	33.35	-4	465	-0.86%
2019/08/08	0	0.00	26	32.93	33.20	-26	466	-5.57%
2019/08/07	0	0.00	11	32.84	32.95	-11	463	-2.38%
2019/08/06	0	0.00	1	32.05	32.40	-1	462	-0.22%
2019/08/05	9	32.45	0	0.00	32.40	9	464	1.94%
2019/08/02	1	32.40	20	32.55	32.55	-19	463	-4.10%
2019/08/01	2	33.15	0	0.00	33.05	2	458	0.44%
2019/07/31	0	0.00	1	33.50	33.25	-1	460	-0.22%
2019/07/30	0	0.00	11	33.75	33.65	-11	455	-2.42%
2019/07/29	0	0.00	12	33.87	33.90	-12	453	-2.64%
2019/07/26	1	34.00	16	33.99	33.95	-15	452	-3.32%
2019/07/24	0	0.00	27	34.30	34.10	-27	450	-6.00%
2019/07/23	1	34.00	48	34.09	34.25	-47	447	-10.51%
2019/07/22	0	0.00	45	33.97	33.90	-45	445	-10.10%
2019/07/19	0	0.00	27	34.07	34.05	-27	444	-6.08%
2019/07/18	5	33.92	40	33.99	34.00	-35	444	-7.87%
2019/07/17	46	34.12	85	34.29	34.05	-39	437	-8.91%
2019/07/16	429	34.51	400	34.51	34.65	29	426	6.79%	大買/大賣/
2019/07/15	116	37.05	116	37.05	36.95	0	399	0.00%	大買/大賣/
2019/07/12	149	36.99	184	36.98	36.95	-35	373	-9.36%	大買/大賣/
2019/07/11	137	36.16	141	36.16	36.85	-4	348	-1.15%	大買/大賣/
2019/07/10	39	35.86	0	0.00	36.00	39	322	12.11%
2019/07/09	23	35.77	0	0.00	35.80	23	308	7.46%
2019/07/08	10	35.77	0	0.00	35.80	10	306	3.27%
2019/07/05	41	35.71	0	0.00	35.75	41	302	13.57%
2019/07/04	34	35.69	0	0.00	35.75	34	303	11.20%
2019/07/03	6	35.31	0	0.00	35.45	6	299	2.01%
2019/07/02	48	35.42	0	0.00	35.45	48	307	15.62%
2019/07/01	5	35.65	0	0.00	35.65	5	305	1.64%
2019/06/28	1	35.25	1	35.60	35.60	0	302	0.00%
2019/06/27	53	35.35	0	0.00	35.35	53	308	17.17%
2019/06/26	20	35.26	0	0.00	35.40	20	313	6.38%
2019/06/25	20	35.42	0	0.00	35.55	20	311	6.43%
2019/06/24	30	35.55	0	0.00	35.60	30	311	9.64%
2019/06/21	8	35.74	0	0.00	35.50	8	311	2.57%
2019/06/20	27	35.31	0	0.00	35.40	27	307	8.77%
2019/06/19	18	34.93	0	0.00	35.10	18	298	6.02%
2019/06/17	21	34.32	1	34.40	34.15	20	290	6.89%
2019/06/14	0	0.00	1	34.25	34.40	-1	289	-0.35%
2019/06/13	4	34.20	0	0.00	34.30	4	293	1.36%
2019/06/12	3	34.35	0	0.00	34.25	3	298	1.01%
2019/06/11	5	34.40	0	0.00	34.45	5	309	1.61%
2019/06/10	0	0.00	2	34.05	34.05	-2	318	-0.63%
2019/06/06	0	0.00	5	34.25	34.25	-5	321	-1.55%
2019/06/05	1	34.00	0	0.00	33.85	1	324	0.31%
2019/06/04	3	33.88	0	0.00	33.85	3	328	0.91%
2019/05/31	1	33.70	0	0.00	34.15	1	332	0.30%
2019/05/30	1	33.85	0	0.00	33.75	1	333	0.30%
2019/05/28	0	0.00	1	34.40	34.40	-1	337	-0.30%
2019/05/22	6	34.10	0	0.00	34.15	6	337	1.78%
2019/05/21	1	34.10	2	34.05	34.10	-1	342	-0.29%
2019/05/20	2	34.10	0	0.00	34.00	2	341	0.59%
2019/05/17	0	0.00	50	34.13	34.70	-50	342	-14.61%
2019/05/16	1	34.35	31	34.65	34.95	-30	337	-8.89%
2019/05/15	0	0.00	2	34.68	34.65	-2	341	-0.59%
2019/05/14	0	0.00	13	33.82	34.15	-13	345	-3.76%
2019/05/13	0	0.00	16	34.36	34.00	-16	342	-4.67%
2019/05/10	0	0.00	30	34.73	34.50	-30	345	-8.68%
2019/05/09	0	0.00	32	34.73	34.85	-32	343	-9.32%
2019/05/08	0	0.00	24	34.98	34.90	-24	340	-7.05%
2019/05/07	0	0.00	5	35.24	35.20	-5	338	-1.48%
2019/05/06	0	0.00	25	35.39	35.25	-25	337	-7.41%
2019/05/02	0	0.00	18	35.43	35.50	-18	333	-5.40%
2019/04/30	0	0.00	13	35.27	35.25	-13	336	-3.86%
2019/04/29	0	0.00	35	35.31	35.30	-35	337	-10.37%
2019/04/26	0	0.00	10	35.45	35.45	-10	337	-2.96%
2019/04/25	0	0.00	10	35.49	35.50	-10	338	-2.96%
2019/04/24	0	0.00	18	35.41	35.30	-18	340	-5.29%
2019/04/23	0	0.00	10	35.50	35.45	-10	338	-2.95%
2019/04/22	0	0.00	4	35.34	35.50	-4	338	-1.18%
2019/04/19	0	0.00	2	35.40	35.20	-2	338	-0.59%
2019/04/18	0	0.00	14	35.35	35.20	-14	337	-4.15%
2019/04/17	63	35.55	4	35.54	35.55	59	336	17.51%
2019/04/16	0	0.00	2	35.55	35.50	-2	335	-0.60%
2019/04/15	3	35.50	5	35.52	35.55	-2	335	-0.60%
2019/04/11	0	0.00	3	35.85	35.65	-3	334	-0.90%
2019/04/10	3	35.55	15	35.62	35.80	-12	331	-3.62%
2019/04/09	4	35.49	0	0.00	35.45	4	325	1.23%
2019/04/08	2	34.98	0	0.00	35.20	2	320	0.62%
2019/04/03	1	35.25	40	35.34	35.30	-39	307	-12.69%
2019/04/01	0	0.00	2	35.40	35.40	-2	299	-0.67%
2019/03/29	0	0.00	1	35.25	35.40	-1	289	-0.35%
2019/03/27	1	35.50	42	35.63	35.60	-41	281	-14.58%
2019/03/26	5	35.44	0	0.00	35.40	5	277	1.80%
2019/03/22	0	0.00	32	35.74	35.75	-32	272	-11.74%
2019/03/21	20	35.74	0	0.00	35.70	20	270	7.40%
2019/03/20	43	35.61	44	35.57	35.80	-1	267	-0.37%
2019/03/19	36	35.71	0	0.00	35.60	36	262	13.73%
2019/03/18	14	35.61	0	0.00	35.70	14	253	5.53%
2019/03/15	14	35.75	0	0.00	35.70	14	247	5.66%
2019/03/14	4	35.90	6	35.88	35.65	-2	241	-0.83%
2019/03/13	27	35.40	13	35.50	35.60	14	231	6.04%
2019/03/12	6	35.05	5	35.05	35.00	1	224	0.45%
2019/03/11	4	34.80	0	0.00	34.85	4	219	1.82%
2019/03/08	12	34.41	2	34.40	34.50	10	218	4.58%
2019/03/07	2	34.80	8	34.81	34.80	-6	215	-2.79%
2019/03/05	0	0.00	2	35.08	35.05	-2	211	-0.95%
2019/03/04	1	34.85	17	35.18	35.10	-16	208	-7.68%
2019/02/25	1	34.00	0	0.00	33.95	1	194	0.51%
2019/02/22	1	33.90	0	0.00	33.85	1	189	0.53%
2019/02/21	11	33.79	0	0.00	33.80	11	189	5.79%
2019/02/20	24	33.96	0	0.00	33.95	24	188	12.73%
2019/02/19	1	33.90	9	33.88	33.95	-8	185	-4.32%
2019/02/18	15	33.92	0	0.00	33.90	15	185	8.10%
2019/02/15	5	33.75	0	0.00	33.55	5	184	2.72%
2019/02/14	15	33.62	9	33.62	33.60	6	182	3.28%
2019/02/13	7	33.26	0	0.00	33.25	7	178	3.93%
2019/02/12	21	33.01	0	0.00	33.20	21	174	12.03%
2019/02/11	8	32.83	0	0.00	32.80	8	176	4.53%
2019/01/30	8	33.19	0	0.00	33.20	8	169	4.73%
2019/01/29	15	32.99	13	33.00	33.20	2	172	1.16%
2019/01/28	26	33.10	0	0.00	33.10	26	172	15.07%
2019/01/25	17	32.87	0	0.00	33.00	17	174	9.76%
2019/01/24	8	32.94	0	0.00	32.75	8	174	4.58%
2019/01/23	2	32.68	0	0.00	33.00	2	176	1.14%
2019/01/22	6	32.93	4	32.91	32.90	2	177	1.12%
2019/01/21	5	32.81	0	0.00	33.00	5	177	2.82%
2019/01/18	9	32.69	0	0.00	32.65	9	184	4.87%
2019/01/16	14	32.46	0	0.00	32.35	14	206	6.80%
2019/01/15	11	32.27	0	0.00	32.20	11	206	5.33%
2019/01/14	2	32.20	1	32.15	32.25	1	206	0.48%
2019/01/11	3	32.32	0	0.00	32.50	3	210	1.42%
2019/01/10	1	32.45	0	0.00	32.50	1	212	0.47%
2019/01/09	11	32.49	0	0.00	32.45	11	218	5.04%
2019/01/08	0	0.00	2	32.33	32.20	-2	228	-0.87%
2019/01/04	13	31.83	6	31.68	31.85	7	246	2.84%
2019/01/03	1	31.85	0	0.00	31.80	1	272	0.37%
2018/12/28	4	31.73	0	0.00	31.80	4	278	1.44%
2018/12/27	1	31.75	2	31.75	31.80	-1	290	-0.34%
2018/12/26	0	0.00	6	31.66	31.20	-6	301	-1.99%
2018/12/25	0	0.00	4	31.44	31.45	-4	302	-1.32%
2018/12/24	0	0.00	2	31.85	31.80	-2	301	-0.66%
2018/12/21	3	31.70	5	31.87	32.00	-2	311	-0.64%
2018/12/20	4	31.81	0	0.00	31.60	4	314	1.27%
2018/12/19	2	31.90	0	0.00	31.90	2	315	0.63%
2018/12/17	8	32.54	2	32.70	32.70	6	338	1.77%
2018/12/14	1	32.60	0	0.00	32.70	1	344	0.29%
2018/12/13	7	32.79	1	32.75	32.70	6	348	1.72%
2018/12/12	12	32.50	0	0.00	32.70	12	357	3.36%
2018/12/11	8	32.31	2	32.25	32.50	6	360	1.67%
2018/12/10	7	32.21	0	0.00	32.10	7	364	1.92%
2018/12/07	9	32.24	0	0.00	32.40	9	368	2.44%
2018/12/06	5	31.80	45	31.72	31.65	-40	375	-10.65%
2018/12/05	14	32.36	1	32.50	32.20	13	378	3.44%
2018/12/04	3	33.10	3	33.10	33.00	0	382	0.00%
2018/12/03	31	33.12	12	33.04	33.10	19	403	4.71%
2018/11/30	10	32.73	3	32.70	32.50	7	410	1.70%
2018/11/29	13	32.77	4	32.78	32.65	9	454	1.98%
2018/11/28	20	32.37	22	32.49	32.65	-2	462	-0.43%
2018/11/27	6	32.00	1	32.00	32.20	5	466	1.07%
2018/11/26	37	32.07	6	31.94	31.90	31	476	6.50%
2018/11/22	0	0.00	1	32.05	31.85	-1	496	-0.20%
2018/11/21	0	0.00	3	31.87	31.85	-3	533	-0.56%
2018/11/19	0	0.00	2	32.05	31.95	-2	604	-0.33%
2018/11/14	4	31.90	16	31.96	31.90	-12	613	-1.96%
2018/11/13	0	0.00	16	31.86	31.90	-16	615	-2.60%
2018/11/12	0	0.00	7	31.90	32.00	-7	617	-1.13%
2018/11/08	0	0.00	4	31.80	31.90	-4	626	-0.64%
2018/11/07	0	0.00	7	31.43	31.40	-7	630	-1.11%
2018/11/06	0	0.00	15	31.28	31.20	-15	646	-2.32%
2018/11/05	0	0.00	46	31.44	31.45	-46	650	-7.07%
2018/11/02	11	31.23	4	31.40	31.40	7	658	1.06%
2018/11/01	4	30.95	12	31.16	31.10	-8	663	-1.21%
2018/10/31	0	0.00	11	30.72	30.70	-11	662	-1.66%
2018/10/30	4	30.30	5	30.20	30.15	-1	660	-0.15%
2018/10/29	3	30.27	0	0.00	30.30	3	663	0.45%
2018/10/25	15	30.24	8	30.25	30.40	7	665	1.05%
2018/10/24	0	0.00	21	31.21	31.40	-21	655	-3.20%
2018/10/23	4	31.31	2	31.60	31.30	2	653	0.31%
2018/10/22	0	0.00	23	31.53	31.45	-23	652	-3.52%
2018/10/19	0	0.00	23	31.44	31.30	-23	658	-3.49%
2018/10/18	0	0.00	16	31.51	31.50	-16	676	-2.37%
2018/10/17	5	31.61	10	31.60	31.55	-5	683	-0.73%
2018/10/16	17	31.98	15	31.86	31.60	2	2,093	0.10%
2018/10/15	7	31.52	53	31.48	31.70	-46	2,086	-2.20%
2018/10/12	14	31.26	69	31.08	31.50	-55	2,082	-2.64%
2018/10/11	6	31.16	19	31.15	31.20	-13	2,073	-0.63%
2018/10/09	0	0.00	3	32.35	32.30	-3	2,055	-0.15%
2018/10/05	1	32.05	7	32.39	32.10	-6	2,066	-0.29%
2018/10/04	0	0.00	17	33.24	33.00	-17	2,082	-0.82%
2018/10/03	0	0.00	8	33.55	33.60	-8	2,090	-0.38%
2018/10/01	0	0.00	13	33.60	33.55	-13	2,136	-0.61%
2018/09/27	0	0.00	1	33.65	33.60	-1	2,151	-0.05%
2018/09/21	153	33.20	0	0.00	33.20	153	2,166	7.06%	大買/鉅額交易
2018/09/20	3	33.83	0	0.00	33.85	3	2,154	0.14%
2018/09/19	45	33.98	14	33.95	33.85	31	2,157	1.44%
2018/09/18	0	0.00	53	33.99	33.85	-53	2,158	-2.46%
2018/09/14	0	0.00	3	34.42	34.30	-3	2,163	-0.14%
2018/09/12	0	0.00	2	34.20	34.00	-2	2,177	-0.09%
2018/09/11	0	0.00	1	33.80	34.15	-1	2,184	-0.05%
2018/09/10	4	33.75	0	0.00	33.80	4	2,193	0.18%
2018/09/07	8	33.75	0	0.00	33.80	8	2,200	0.36%
2018/09/06	14	34.02	0	0.00	34.00	14	2,190	0.64%
2018/09/05	37	34.16	6	34.07	34.00	31	2,220	1.40%
2018/09/04	0	0.00	6	35.63	35.30	-6	2,199	-0.27%
2018/09/03	6	35.85	1	35.95	35.60	5	2,243	0.22%
2018/08/27	1	36.00	3	35.33	35.95	-2	2,285	-0.09%
2018/08/23	0	0.00	10	34.21	34.30	-10	2,264	-0.44%
2018/08/21	1	34.55	0	0.00	34.65	1	2,368	0.04%
2018/08/16	5	33.89	0	0.00	34.20	5	2,780	0.18%
2018/08/15	0	0.00	1.1	34.55	34.55	-1.1	2,825	-0.04%
2018/08/13	30	34.69	17	34.86	34.05	13	2,949	0.44%
2018/08/10	0	0.00	9	35.30	35.30	-9	3,010	-0.30%
2018/08/09	0	0.00	30	35.90	35.85	-30	3,127	-0.96%
2018/08/08	0	0.00	37	35.88	35.95	-37	3,244	-1.14%
2018/08/07	1	35.50	0	0.00	35.55	1	3,270	0.03%
2018/08/06	2	35.25	2	35.30	35.25	0	3,342	0.00%
2018/08/03	0	0.00	1	35.45	35.50	-1	3,386	-0.03%
2018/08/02	13	35.67	1	35.95	35.40	12	3,385	0.35%
2018/08/01	2	36.00	5	36.04	35.75	-3	3,379	-0.09%
2018/07/30	5	35.58	0	0.00	35.60	5	3,378	0.15%
2018/07/26	0	0.00	10	35.90	35.90	-10	3,372	-0.30%
2018/07/25	0	0.00	90	35.79	36.30	-90	3,365	-2.67%
2018/07/24	12	35.23	11	35.27	35.20	1	3,344	0.03%
2018/07/23	1	35.90	0	0.00	35.20	1	3,338	0.03%
2018/07/20	0	0.00	22	35.21	35.00	-22	1,924	-1.14%
2018/07/18	34	35.36	0	0.00	35.50	34	1,935	1.76%
2018/07/16	2	35.70	0	0.00	35.55	2	1,930	0.10%
2018/07/12	875	34.40	827	34.40	34.80	48	1,918	2.50%	大買/大賣/
2018/07/11	397	36.95	409	36.95	36.90	-12	1,898	-0.63%	大買/大賣/
2018/07/10	438	36.55	488	36.56	37.40	-50	1,884	-2.65%	大買/大賣/
2018/07/09	12	36.64	50	37.00	37.00	-38	1,861	-2.04%
2018/07/06	61	36.74	0	0.00	36.20	61	1,846	3.30%
2018/07/05	14	37.23	0	0.00	37.20	14	1,841	0.76%
2018/07/04	8	37.60	0	0.00	37.75	8	1,836	0.44%
2018/07/03	0	0.00	7	37.81	37.70	-7	1,826	-0.38%
2018/07/02	0	0.00	2	37.83	37.75	-2	1,826	-0.11%
2018/06/29	10	37.70	1	38.00	37.70	9	1,822	0.49%
2018/06/28	9	37.52	9	37.48	37.40	0	1,820	0.00%
2018/06/27	0	0.00	4	38.00	38.00	-4	1,814	-0.22%
2018/06/26	22	37.40	12	37.62	37.15	10	1,820	0.55%
2018/06/25	17	37.91	35	37.81	37.90	-18	1,824	-0.99%
2018/06/22	5	37.57	12	37.52	37.50	-7	1,829	-0.38%
2018/06/21	1	37.90	0	0.00	37.95	1	1,824	0.05%
2018/06/20	9	37.76	15	37.81	37.75	-6	1,829	-0.33%
2018/06/15	30	38.33	115	38.94	39.35	-85	1,871	-4.54%	大賣/
2018/06/13	17	38.91	0	0.00	38.90	17	1,910	0.89%
2018/06/12	7	40.10	20	40.28	40.25	-13	1,874	-0.69%
2018/06/11	0	0.00	63	41.18	41.10	-63	1,851	-3.40%
2018/06/07	0	0.00	61	40.16	40.20	-61	1,798	-3.39%
2018/06/06	0	0.00	26	40.08	40.00	-26	1,779	-1.46%
2018/06/05	15	40.30	0	0.00	40.10	15	1,771	0.85%
2018/06/04	0	0.00	20	40.25	40.05	-20	1,746	-1.14%
2018/05/31	14	39.99	69	39.72	39.25	-55	1,693	-3.25%
2018/05/30	0	0.00	2	40.08	39.40	-2	1,666	-0.12%
2018/05/29	58	40.09	0	0.00	39.10	58	1,607	3.61%
2018/05/28	8	40.35	3	40.60	39.30	5	1,564	0.32%
2018/05/25	44	41.64	2	42.00	41.70	42	1,408	2.98%
2018/05/24	362	42.18	31	42.25	42.15	331	1,312	25.21%	大買/鉅額交易
2018/05/23	11	39.22	60	39.46	40.25	-49	1,168	-4.19%
2018/05/22	42	40.99	17	40.90	40.00	25	1,119	2.23%
2018/05/21	110	40.98	21	41.00	41.05	89	1,078	8.26%	大買/
2018/05/18	12	40.48	70	40.39	40.15	-58	990	-5.85%
2018/05/17	31	39.76	41	40.36	40.25	-10	921	-1.09%
2018/05/16	103	38.27	34	37.50	39.15	69	808	8.53%	大買/
2018/05/15	0	0.00	10	36.10	36.00	-10	703	-1.42%
2018/05/14	13	36.10	28	36.25	36.35	-15	692	-2.17%
2018/05/11	1	34.80	8	34.81	34.95	-7	629	-1.11%
2018/05/07	0	0.00	3	32.82	32.95	-3	603	-0.50%
2018/05/03	0	0.00	1	32.90	32.95	-1	609	-0.16%
2018/04/27	0	0.00	2	32.85	32.70	-2	625	-0.32%
2018/04/25	0	0.00	9	32.62	32.80	-9	634	-1.42%
2018/04/24	2	32.70	7	32.86	32.75	-5	635	-0.79%
2018/04/23	0	0.00	4	33.14	33.50	-4	634	-0.63%
2018/04/20	0	0.00	3	33.05	33.30	-3	634	-0.47%
2018/04/17	0	0.00	1	33.10	33.00	-1	647	-0.15%
2018/04/12	0	0.00	5	33.72	33.55	-5	649	-0.77%
2018/04/11	0	0.00	7	33.58	33.80	-7	653	-1.07%
2018/04/09	2	33.00	8	33.08	33.05	-6	662	-0.91%
2018/04/02	16	33.50	0	0.00	33.45	16	661	2.42%
2018/03/29	6	33.34	0	0.00	33.05	6	665	0.90%
2018/03/28	2	33.40	0	0.00	33.35	2	656	0.30%
2018/03/23	1	33.45	0	0.00	33.45	1	640	0.16%
2018/03/22	10	34.20	0	0.00	34.20	10	634	1.58%
2018/03/21	2	32.75	0	0.00	33.65	2	605	0.33%
2018/03/20	2	32.70	0	0.00	32.75	2	574	0.35%
2018/03/19	1	32.40	10	32.80	32.60	-9	563	-1.60%
2018/03/16	0	0.00	4	30.75	30.95	-4	518	-0.77%
2018/03/13	0	0.00	1	30.70	31.05	-1	526	-0.19%
2018/03/12	1	30.40	2	30.48	30.45	-1	520	-0.19%
2018/03/09	0	0.00	7	30.19	30.30	-7	533	-1.31%
2018/03/02	0	0.00	36	29.70	29.70	-36	571	-6.30%
2018/02/26	2	29.90	0	0.00	29.85	2	569	0.35%
2018/02/22	1	30.30	0	0.00	30.10	1	565	0.18%
2018/02/09	20	29.27	60	29.33	29.65	-40	591	-6.76%
2018/02/08	6	30.28	0	0.00	29.90	6	590	1.02%
2018/02/07	0	0.00	24	30.81	30.55	-24	590	-4.07%
2018/02/06	0	0.00	13	30.50	31.10	-13	596	-2.18%
2018/02/05	38	31.62	0	0.00	31.95	38	586	6.48%
2018/02/01	0	0.00	2	32.18	32.15	-2	608	-0.33%
2018/01/31	0	0.00	4	31.60	31.60	-4	602	-0.66%
2018/01/30	2	31.70	6	31.65	31.75	-4	603	-0.66%
2018/01/29	1	31.75	8	31.73	31.85	-7	608	-1.15%
2018/01/26	0	0.00	4	31.58	31.40	-4	607	-0.66%
2018/01/25	0	0.00	10	31.68	31.50	-10	609	-1.64%
2018/01/24	0	0.00	3	31.42	31.45	-3	608	-0.49%
2018/01/23	0	0.00	7	31.43	31.45	-7	615	-1.14%
2018/01/22	0	0.00	10	31.40	31.40	-10	625	-1.60%
2018/01/19	6	31.71	3	31.45	31.40	3	644	0.47%
2018/01/18	3	31.80	1	31.80	31.65	2	655	0.31%
2018/01/17	63	31.68	14	31.54	31.65	49	658	7.44%
2018/01/16	1	31.75	4	31.65	31.80	-3	651	-0.46%
2018/01/15	0	0.00	4	31.56	31.60	-4	660	-0.61%
2018/01/12	0	0.00	2	31.35	31.50	-2	665	-0.30%
2018/01/11	0	0.00	2	31.05	31.20	-2	666	-0.30%
2018/01/10	0	0.00	7	31.21	31.25	-7	680	-1.03%
2018/01/09	0	0.00	4	31.46	31.55	-4	691	-0.58%
2018/01/08	0	0.00	5	31.50	31.50	-5	712	-0.70%
2018/01/05	0	0.00	17	31.55	31.75	-17	725	-2.34%
2018/01/04	0	0.00	4	31.50	31.55	-4	748	-0.53%
2018/01/03	1	32.00	6	31.89	31.90	-5	765	-0.65%
2018/01/02	0	0.00	4	31.53	31.45	-4	763	-0.52%