藍天 (2362)-元大券商分點個股進出

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

藍天

(2362)

可現股當沖

股價
56.6
漲跌
▲0.8
漲幅
+1.43%
成交量
927張
產業
上市電腦週邊類股
184人加入追蹤

立即追蹤
本地時間:14:30

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

藍天 (2362)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	26	56.78	23	56.71	56.60	3	5,387	0.06%
2024/12/02	23	56.04	13	56.48	55.80	10	5,410	0.18%
2024/11/29	22	55.70	34	55.25	56.50	-12	5,446	-0.22%
2024/11/28	64.2	55.34	66	55.48	55.20	-1.8	5,528	-0.03%
2024/11/27	32	56.67	31.3	57.22	56.10	0.7	5,626	0.01%
2024/11/26	140	58.82	1,118.5	58.52	57.80	-978.5	5,782	-16.92%	大買/大賣/鉅額交易
2024/11/25	58	57.27	30	57.37	58.10	28	5,831	0.48%
2024/11/22	72	57.14	127.6	56.81	56.50	-55.6	5,929	-0.94%	大賣/
2024/11/21	5	54.94	9.3	54.92	55.40	-4.3	5,954	-0.07%
2024/11/20	31	54.69	16.1	54.85	54.70	14.9	6,072	0.24%
2024/11/19	42	54.81	30	54.73	54.70	12	6,214	0.19%
2024/11/18	47	54.74	20	54.75	54.20	27	6,363	0.42%
2024/11/15	19	54.38	18	54.50	54.90	1	6,490	0.02%
2024/11/14	27	54.84	46.3	55.11	54.10	-19.3	6,561	-0.29%
2024/11/13	31	54.92	53	55.02	55.10	-22	6,692	-0.33%
2024/11/12	29	55.37	43.4	55.71	55.00	-14.4	6,843	-0.21%
2024/11/11	101	56.82	94	56.83	56.90	7	6,979	0.10%	大買/
2024/11/08	173.5	59.59	161	60.61	58.80	12.5	6,979	0.18%	大買/大賣/
2024/11/07	39	59.61	45	59.61	59.70	-6	7,060	-0.08%
2024/11/06	29	59.03	32.1	59.28	59.10	-3.1	7,131	-0.04%
2024/11/05	492	59.77	58	59.74	59.50	434	7,277	5.96%	大買/鉅額交易
2024/11/04	34	58.79	33.6	58.88	58.80	0.4	7,461	0.00%
2024/11/01	54	57.30	75	57.82	59.20	-21	7,549	-0.28%
2024/10/30	19	56.68	14	56.53	56.20	5	7,759	0.06%
2024/10/29	80	57.09	84.8	57.13	56.50	-4.8	8,178	-0.06%
2024/10/28	41	58.63	26	58.72	58.50	15	8,428	0.18%
2024/10/25	28	59.29	34	59.19	59.10	-6	8,532	-0.07%
2024/10/24	27	59.75	32	59.85	59.20	-5	8,581	-0.06%
2024/10/23	172	60.26	163.2	60.27	60.40	8.8	8,598	0.10%	大買/大賣/
2024/10/22	23	58.90	12.2	58.92	59.00	10.8	8,592	0.13%
2024/10/21	39	59.25	36	58.91	58.80	3	8,685	0.03%
2024/10/18	112	59.45	93	59.86	58.80	19	8,871	0.21%	大買/
2024/10/17	39	59.23	33.1	59.19	59.20	5.9	9,620	0.06%
2024/10/16	65	58.92	39.5	59.11	58.70	25.5	9,736	0.26%
2024/10/15	71	59.38	54	59.32	58.90	17	9,737	0.17%
2024/10/14	109	61.29	89.1	61.54	59.50	19.9	9,782	0.20%	大買/
2024/10/11	161.1	61.84	170.9	61.76	61.90	-9.8	9,913	-0.10%	大買/大賣/
2024/10/09	531.3	62.82	596.7	63.51	61.80	-65.4	10,204	-0.64%	大買/大賣/
2024/10/08	3,311	66.62	3,272.9	66.89	64.50	38.1	10,048	0.38%	大買/大賣/
2024/10/07	623	63.71	582	63.79	66.60	41	9,302	0.44%	大買/大賣/
2024/10/04	156	60.22	174	60.59	60.60	-18	9,074	-0.20%	大買/大賣/
2024/10/01	440	61.38	439	61.69	61.00	1	8,991	0.01%	大買/大賣/
2024/09/30	1,110	61.06	550	61.51	60.80	560	8,867	6.32%	大買/大賣/鉅額交易
2024/09/27	1,793.7	60.90	1,357	61.13	62.40	436.6	8,693	5.02%	大買/大賣/鉅額交易
2024/09/26	1,335.1	59.89	1,347.2	60.11	57.60	-12.1	8,277	-0.15%	大買/大賣/
2024/09/25	345.2	57.27	307.1	57.50	59.00	38.2	8,049	0.47%	大買/大賣/
2024/09/24	18.1	53.74	18.1	53.80	53.70	0	7,960	0.00%
2024/09/23	55	54.35	32.1	54.45	54.20	22.9	7,958	0.29%
2024/09/20	16.1	54.97	9.9	54.74	54.90	6.2	7,936	0.08%
2024/09/19	54	55.04	25.1	54.87	55.40	28.9	7,799	0.37%
2024/09/18	14.1	55.50	14	55.53	54.70	0.1	7,802	0.00%
2024/09/16	59	55.88	60	55.90	55.80	-1	7,795	-0.01%
2024/09/13	21.2	55.03	24	55.13	55.00	-2.8	7,766	-0.04%
2024/09/12	117	55.96	119	55.93	55.20	-2	7,786	-0.03%	大買/大賣/
2024/09/11	198	55.31	183.1	55.52	54.50	14.9	7,768	0.19%	大買/大賣/
2024/09/10	205.2	54.85	73.1	55.54	54.60	132.1	7,704	1.72%	大買/鉅額交易
2024/09/09	60.1	53.55	84.5	53.59	55.40	-24.4	7,713	-0.32%
2024/09/06	32.5	53.21	43	53.30	54.20	-10.5	7,713	-0.14%
2024/09/05	41.2	52.98	39.4	53.44	52.00	1.8	7,748	0.02%
2024/09/04	151.3	53.62	221.8	53.80	53.10	-70.5	7,819	-0.90%	大買/大賣/
2024/09/03	29.4	57.63	60	57.67	57.20	-30.6	7,798	-0.39%
2024/09/02	70.2	58.32	87.7	58.67	57.90	-17.5	7,871	-0.22%
2024/08/30	58.4	59.95	51.8	60.30	58.90	6.6	7,941	0.08%
2024/08/29	274	60.79	255	61.37	60.00	19	8,076	0.24%	大買/大賣/
2024/08/28	541	61.56	550.1	61.61	60.80	-9.1	8,006	-0.11%	大買/大賣/
2024/08/27	146	59.87	148	59.97	60.10	-2	7,864	-0.03%	大買/大賣/
2024/08/26	155	59.88	153.9	59.92	58.80	1.1	7,798	0.01%	大買/大賣/
2024/08/23	50.1	58.64	63	58.74	59.40	-12.9	7,744	-0.17%
2024/08/22	207	60.76	170.1	60.60	59.40	36.9	7,787	0.47%	大買/大賣/
2024/08/21	203	60.51	215	60.44	60.30	-12	7,699	-0.16%	大買/大賣/
2024/08/20	144	59.36	200.7	59.13	59.90	-56.7	7,589	-0.75%	大買/大賣/
2024/08/19	362	58.93	286.4	58.88	58.80	75.6	7,489	1.01%	大買/大賣/
2024/08/16	121	58.25	127.2	58.36	57.60	-6.2	7,456	-0.08%	大買/大賣/
2024/08/15	390	58.71	395.1	58.64	57.60	-5.1	7,451	-0.07%	大買/大賣/
2024/08/14	341	57.64	297.3	57.55	57.30	43.7	7,699	0.57%	大買/大賣/
2024/08/13	296.6	56.50	309.9	56.63	56.30	-13.3	8,124	-0.16%	大買/大賣/
2024/08/12	35.3	55.64	40	55.87	55.20	-4.7	9,444	-0.05%
2024/08/09	421.4	56.51	426.9	57.00	55.40	-5.5	9,705	-0.06%	大買/大賣/
2024/08/08	156.3	54.36	174	54.30	53.80	-17.7	9,711	-0.18%	大買/大賣/
2024/08/07	310.4	53.54	319.5	53.71	55.40	-9.1	10,079	-0.09%	大買/大賣/
2024/08/06	559.5	50.77	747.2	50.48	50.80	-187.7	9,966	-1.88%	大買/大賣/鉅額交易
2024/08/05	198.3	54.47	288.5	54.44	53.60	-90.2	10,058	-0.90%	大買/大賣/
2024/08/02	702.4	61.22	724	61.25	59.50	-21.6	10,025	-0.22%	大買/大賣/
2024/08/01	1,227.2	62.08	1,102.7	62.34	64.00	124.5	9,927	1.25%	大買/大賣/鉅額交易
2024/07/31	597.1	59.71	525	59.77	60.50	72.1	9,517	0.76%	大買/大賣/
2024/07/30	178	56.78	139.9	56.68	58.90	38.1	9,212	0.41%	大買/大賣/
2024/07/29	89	56.23	170	56.07	55.20	-81	9,101	-0.89%	大賣/
2024/07/26	90	53.94	139.8	54.09	54.80	-49.8	9,056	-0.55%	大賣/
2024/07/23	110.9	57.28	110.1	57.39	55.80	0.9	9,076	0.01%	大買/大賣/
2024/07/22	188	56.93	205.9	57.21	55.80	-17.9	9,041	-0.20%	大買/大賣/
2024/07/19	351.1	58.65	579.4	58.61	57.30	-228.3	9,085	-2.51%	大買/大賣/鉅額交易
2024/07/18	3,360.5	61.40	2,991.7	61.39	60.50	368.9	8,947	4.12%	大買/大賣/鉅額交易
2024/07/17	259.6	58.44	251.6	58.06	60.50	8	8,133	0.10%	大買/大賣/
2024/07/16	16	55.81	209.3	55.51	55.00	-193.3	8,003	-2.42%	大賣/鉅額交易
2024/07/15	178	57.88	198.6	57.62	55.80	-20.6	7,994	-0.26%	大買/大賣/
2024/07/12	824	57.78	692.4	57.85	58.30	131.6	7,903	1.67%	大買/大賣/鉅額交易
2024/07/11	1,394	58.26	1,264.9	58.81	56.50	129.1	7,691	1.68%	大買/大賣/鉅額交易
2024/07/10	212	55.46	222	55.71	57.20	-10	7,333	-0.14%	大買/大賣/
2024/07/09	65	52.18	89.1	52.59	52.00	-24.1	7,249	-0.33%
2024/07/08	32	53.91	29	54.07	53.50	3	7,243	0.04%
2024/07/05	23	54.80	22	55.02	54.40	1	7,251	0.01%
2024/07/04	20	54.61	21	54.61	54.40	-1	7,270	-0.01%
2024/07/03	23	54.47	16	54.39	54.30	7	7,419	0.09%
2024/07/02	50	53.76	51.5	53.75	53.00	-1.5	7,457	-0.02%
2024/07/01	233	54.74	229.3	54.95	53.10	3.7	7,433	0.05%	大買/大賣/
2024/06/28	18	52.81	4.1	52.73	53.50	13.9	7,322	0.19%
2024/06/27	16	52.46	21.5	52.64	52.50	-5.5	7,323	-0.07%
2024/06/26	26	53.14	17.2	53.50	52.80	8.8	7,328	0.12%
2024/06/25	41.3	52.81	79.6	52.62	53.50	-38.3	7,337	-0.52%
2024/06/24	48	53.58	40.5	53.86	53.30	7.5	7,340	0.10%
2024/06/21	13	54.41	16.5	54.48	54.60	-3.5	7,355	-0.05%
2024/06/20	44.1	54.20	22.2	54.60	54.60	21.9	7,374	0.30%
2024/06/19	55	53.47	37.9	53.69	53.60	17.1	7,456	0.23%
2024/06/18	24	55.36	21.2	55.48	55.20	2.8	7,590	0.04%
2024/06/17	39	56.41	27.5	56.63	55.50	11.5	7,793	0.15%
2024/06/14	24	56.48	32.4	56.73	56.10	-8.4	7,863	-0.11%
2024/06/13	84.7	55.76	85.1	55.82	55.50	-0.4	7,814	-0.01%
2024/06/12	161	55.17	164.4	55.40	54.50	-3.4	7,783	-0.04%	大買/大賣/
2024/06/11	231	54.40	395	54.18	54.10	-164	7,721	-2.12%	大買/大賣/鉅額交易
2024/06/07	61.4	57.70	104.3	57.65	57.00	-43	7,621	-0.56%	大賣/
2024/06/06	159.3	57.29	144.4	57.50	57.20	14.9	7,584	0.20%	大買/大賣/
2024/06/05	108	59.62	113.9	59.61	58.00	-5.9	7,496	-0.08%	大買/大賣/
2024/06/04	663	60.19	648.9	60.42	59.70	14.1	7,422	0.19%	大買/大賣/
2024/06/03	35	61.73	31	61.51	61.00	4	7,242	0.06%
2024/05/31	31	61.62	11.2	61.29	61.50	19.9	7,223	0.27%
2024/05/30	16	60.36	10	61.06	60.10	6	7,206	0.08%
2024/05/29	15.1	63.36	21	64.19	63.00	-5.9	7,185	-0.08%
2024/05/28	14	64.05	14	65.69	66.10	0	7,132	0.00%
2024/05/27	10	61.94	13	62.12	62.00	-3	7,054	-0.04%
2024/05/24	14.3	61.03	0	0.00	61.60	14.3	7,054	0.20%
2024/05/23	16	62.53	10	62.90	61.60	6	7,085	0.08%
2024/05/22	15	61.80	12	62.68	62.70	3	7,055	0.04%
2024/05/21	8.1	59.48	2.1	59.41	59.70	6	7,024	0.08%
2024/05/20	911	61.41	917	61.50	60.40	-6	6,969	-0.09%	大買/大賣/
2024/05/17	1,659.9	60.53	1,647.7	60.65	62.20	12.3	6,623	0.19%	大買/大賣/
2024/05/16	6,315.4	60.59	6,693.7	60.72	60.90	-378.3	6,113	-6.19%	大買/大賣/鉅額交易
2024/05/15	570	56.60	528.3	56.87	58.00	41.7	4,754	0.88%	大買/大賣/
2024/05/14	553	52.67	687	52.61	52.80	-134	4,490	-2.98%	大買/大賣/鉅額交易
2024/05/13	2,827.9	47.52	2,425.6	47.37	48.05	402.3	4,335	9.28%	大買/大賣/鉅額交易
2024/05/10	35	43.49	34	43.63	43.70	1	3,898	0.03%
2024/05/09	798.8	44.85	736.5	44.83	43.65	62.3	3,861	1.61%	大買/大賣/
2024/05/08	144	42.64	150	42.55	42.85	-6	3,566	-0.17%	大買/大賣/
2024/05/07	155	43.23	174.2	43.15	43.70	-19.2	3,515	-0.55%	大買/大賣/
2024/05/06	38.2	42.35	20.6	42.46	42.25	17.6	3,360	0.52%
2024/05/03	23	41.76	22.3	41.96	41.50	0.7	3,401	0.02%
2024/05/02	41	42.60	55	42.47	41.90	-14	3,449	-0.41%
2024/04/30	76	42.73	42	42.99	42.25	34	3,493	0.97%
2024/04/29	110	42.83	148	42.90	43.20	-38	3,570	-1.06%	大買/大賣/
2024/04/26	73	41.83	109.7	41.85	41.70	-36.7	3,621	-1.01%	大賣/
2024/04/25	248	42.30	217.3	42.30	42.70	30.7	3,783	0.81%	大買/大賣/
2024/04/24	136	40.77	146	40.87	41.35	-10	3,803	-0.26%	大買/大賣/
2024/04/23	39	38.68	22.8	38.77	38.45	16.2	3,821	0.42%
2024/04/22	54	38.57	24.7	38.66	38.20	29.3	3,911	0.75%
2024/04/19	59	38.24	103.4	38.38	38.30	-44.4	4,009	-1.11%	大賣/
2024/04/18	57	39.46	28.3	39.56	39.25	28.7	4,120	0.70%
2024/04/17	12	40.40	33.8	40.45	40.25	-21.8	4,363	-0.50%
2024/04/16	65	40.72	65.3	41.08	40.25	-0.3	4,825	-0.01%
2024/04/15	26.1	42.20	48	42.29	42.40	-21.9	5,319	-0.41%
2024/04/12	69	42.69	49	42.72	42.85	20	6,165	0.32%
2024/04/11	43	42.72	51	42.55	43.15	-8	6,704	-0.12%
2024/04/10	52	42.90	50	43.23	42.50	2	7,003	0.03%
2024/04/09	298.7	43.99	297.4	43.97	42.70	1.3	8,146	0.02%	大買/大賣/
2024/04/08	45	42.15	69	42.24	43.00	-24	8,529	-0.28%
2024/04/03	12	40.84	20.1	40.87	41.10	-8.1	8,758	-0.09%
2024/04/02	31	40.98	37	40.78	41.15	-6	8,817	-0.07%
2024/04/01	23	41.12	3.6	41.67	40.95	19.4	8,932	0.22%
2024/03/29	3	40.77	4	41.13	41.10	-1	8,964	-0.01%
2024/03/28	5	41.54	3	40.93	40.90	2	9,062	0.02%
2024/03/27	208	41.54	6	41.40	41.65	202	9,082	2.22%	大買/鉅額交易
2024/03/26	78	41.47	9	41.65	41.30	69	9,228	0.75%
2024/03/25	95.3	41.83	30	41.89	41.90	65.3	9,338	0.70%
2024/03/22	122.8	42.51	123.2	42.74	41.90	-0.4	9,308	0.00%	大買/大賣/
2024/03/21	201.1	42.36	196	42.46	43.00	5.1	9,224	0.06%	大買/大賣/
2024/03/20	240.6	41.36	258.2	41.44	42.55	-17.6	9,071	-0.19%	大買/大賣/
2024/03/19	90.3	39.93	100.5	39.76	40.40	-10.3	8,843	-0.12%
2024/03/18	8	38.05	8.5	38.17	38.20	-0.5	8,749	-0.01%
2024/03/15	24	38.08	42.4	38.14	37.95	-18.4	8,738	-0.21%
2024/03/14	39	37.47	36.7	37.46	37.40	2.3	8,713	0.03%
2024/03/13	41	38.21	40.6	38.43	38.00	0.4	8,695	0.01%
2024/03/12	14	38.57	6.2	38.75	38.75	7.8	8,667	0.09%
2024/03/11	31	38.54	18	38.76	38.20	13	8,658	0.15%
2024/03/08	64	38.82	62.3	39.07	38.55	1.7	8,644	0.02%
2024/03/07	60	39.50	50.5	39.80	39.50	9.5	8,600	0.11%
2024/03/06	20	40.26	41.4	40.41	40.40	-21.4	8,548	-0.25%
2024/03/05	34	39.95	25.1	40.12	40.00	8.9	8,519	0.10%
2024/03/04	49	40.54	45.5	40.56	40.05	3.5	8,493	0.04%
2024/03/01	13	40.07	34	40.05	39.90	-21	8,458	-0.25%
2024/02/29	51	40.14	34	40.09	40.10	17	8,441	0.20%
2024/02/27	47	40.55	34.1	40.83	40.25	12.9	8,400	0.15%
2024/02/26	85	40.46	75.6	40.65	41.00	9.4	8,366	0.11%
2024/02/23	13	41.89	9.1	42.30	41.55	3.9	8,298	0.05%
2024/02/22	135	42.88	115.5	43.11	42.20	19.5	8,271	0.24%	大買/大賣/
2024/02/21	149	42.17	5.2	41.96	42.05	143.8	8,203	1.75%	大買/鉅額交易
2024/02/20	52	41.75	45.2	41.89	41.55	6.8	8,189	0.08%
2024/02/19	180	42.57	177.1	42.63	42.50	2.9	8,165	0.04%	大買/大賣/
2024/02/16	71	43.77	132.5	43.91	44.15	-61.5	8,113	-0.76%	大賣/
2024/02/15	39.1	42.20	41.6	42.23	42.60	-2.5	7,979	-0.03%
2024/02/05	44	41.29	46.6	41.28	41.35	-2.6	7,941	-0.03%
2024/02/02	11	42.06	7	42.26	41.80	4	7,916	0.05%
2024/02/01	11.4	41.65	16	41.74	42.05	-4.6	7,894	-0.06%
2024/01/31	10.1	41.52	11.6	41.50	41.35	-1.5	7,877	-0.02%
2024/01/30	12	41.47	11.2	41.73	41.75	0.8	7,846	0.01%
2024/01/29	9	41.39	11.7	41.51	41.70	-2.7	7,832	-0.03%
2024/01/26	74.1	41.99	63.4	42.07	41.45	10.7	7,802	0.14%
2024/01/25	37.2	42.96	39.2	43.00	42.75	-2	7,735	-0.03%
2024/01/24	31	43.94	53.5	43.97	43.55	-22.5	7,672	-0.29%
2024/01/23	58	43.70	54.2	43.85	44.10	3.8	7,605	0.05%
2024/01/22	111	43.38	121.5	43.49	43.35	-10.5	7,493	-0.14%	大買/大賣/
2024/01/19	203.1	43.14	207.7	43.24	42.55	-4.6	7,357	-0.06%	大買/大賣/
2024/01/18	218.1	42.12	215.9	42.09	41.70	2.2	7,140	0.03%	大買/大賣/
2024/01/17	122.1	41.20	47.4	41.40	40.80	74.7	6,956	1.07%	大買/
2024/01/16	59	42.36	60	42.69	41.85	-1	6,857	-0.01%
2024/01/15	104.5	43.01	133.5	43.21	42.65	-29.1	6,750	-0.43%	大買/大賣/
2024/01/12	62	44.00	60.6	44.11	43.35	1.4	6,635	0.02%
2024/01/11	365	44.08	357.7	44.16	44.90	7.3	6,481	0.11%	大買/大賣/
2024/01/10	1,182.6	46.38	1,134.6	46.53	45.00	48.1	6,208	0.77%	大買/大賣/
2024/01/09	910.3	46.25	924.4	46.37	45.95	-14.1	5,735	-0.25%	大買/大賣/
2024/01/08	1,723	47.19	1,721.6	47.12	47.75	1.4	5,198	0.03%	大買/大賣/
2024/01/05	1,299.8	44.38	1,344	44.48	44.45	-44.2	4,360	-1.01%	大買/大賣/
2024/01/04	329	42.54	329	42.71	42.00	0	3,787	0.00%	大買/大賣/
2024/01/03	3,060	44.85	2,725	44.81	43.85	335	3,458	9.69%	大買/大賣/鉅額交易
2024/01/02	1,492	43.00	1,585	43.14	44.75	-93	2,265	-4.11%	大買/大賣/
2023/12/29	351	39.67	407	39.82	40.70	-56	1,705	-3.28%	大買/大賣/
2023/12/28	105	37.34	102	37.40	37.00	3	1,390	0.22%	大買/大賣/
2023/12/27	184	37.54	190	37.61	37.45	-6	1,323	-0.45%	大買/大賣/
2023/12/26	38	36.49	37	36.56	37.00	1	1,186	0.08%
2023/12/25	247	37.17	201	37.44	36.25	46	1,125	4.09%	大買/大賣/
2023/12/22	38	36.36	50	36.42	36.00	-12	999	-1.20%
2023/12/21	440	36.66	424	36.66	36.75	16	949	1.69%	大買/大賣/
2023/12/20	154	36.39	188	36.49	37.50	-34	773	-4.40%	大買/大賣/
2023/12/19	8	34.20	18	34.35	34.10	-10	621	-1.61%
2023/12/18	16	34.94	19	35.06	34.75	-3	617	-0.49%
2023/12/15	13	35.12	10	35.32	34.90	3	599	0.50%
2023/12/14	20	35.04	14	34.89	34.90	6	577	1.04%
2023/12/13	10	34.40	11	34.35	34.40	-1	564	-0.18%
2023/12/12	1	33.65	1	33.80	33.65	0	550	0.00%
2023/12/11	12	33.60	1	33.75	33.60	11	556	1.98%
2023/12/08	1	33.90	1	33.70	33.80	0	558	0.00%
2023/12/07	1	33.50	1	33.30	33.30	0	557	0.00%
2023/12/06	10	33.55	0	0.00	33.55	10	566	1.76%
2023/12/05	0	0.00	3	33.40	33.80	-3	565	-0.53%
2023/12/01	1	33.50	1	33.85	33.40	0	580	0.00%
2023/11/28	6	33.40	0	0.00	33.45	6	581	1.03%
2023/11/27	2	33.50	2	33.60	33.15	0	583	0.00%
2023/11/24	17	33.79	17	33.66	33.60	0	581	0.00%
2023/11/22	4	33.65	4	33.65	33.60	0	582	0.00%
2023/11/21	1	33.75	1	34.00	33.75	0	577	0.00%
2023/11/20	7	33.96	6	33.96	34.05	1	574	0.17%
2023/11/17	7	33.92	7	33.82	33.85	0	569	0.00%
2023/11/16	27	33.74	26	33.85	34.10	1	566	0.18%
2023/11/15	40	33.39	10	33.18	33.35	30	520	5.76%
2023/11/14	19	32.73	1	32.70	32.70	18	499	3.60%
2023/11/13	15	33.08	13	32.95	32.75	2	499	0.40%
2023/11/10	0	0.00	3	32.25	32.20	-3	482	-0.62%
2023/11/09	3	32.35	3	32.50	32.55	0	483	0.00%
2023/11/08	3	32.27	3	32.53	32.60	0	494	0.00%
2023/11/07	2	32.28	2	32.33	32.20	0	495	0.00%
2023/11/06	1	32.30	1	32.10	32.55	0	504	0.00%
2023/11/02	1	31.35	1	31.40	31.40	0	497	0.00%
2023/11/01	1	31.35	0	0.00	31.30	1	498	0.20%
2023/10/30	3	31.65	0	0.00	31.55	3	524	0.57%
2023/10/26	0	0.00	24	31.54	31.40	-24	552	-4.34%
2023/10/24	2	31.58	1	31.75	31.55	1	588	0.17%
2023/10/23	0	0.00	4	31.70	31.75	-4	598	-0.67%
2023/10/20	3	31.75	6	31.67	31.65	-3	611	-0.49%
2023/10/18	29	32.14	3	32.10	32.05	26	644	4.03%
2023/10/16	6	33.03	6	32.98	32.85	0	723	0.00%
2023/10/13	5	32.64	7	33.05	33.10	-2	856	-0.23%
2023/10/12	5	31.91	2	31.75	32.00	3	879	0.34%
2023/10/11	35	31.95	10	32.13	31.80	25	899	2.78%
2023/10/06	0	0.00	3	31.37	31.45	-3	936	-0.32%
2023/10/05	2	31.18	10	31.18	31.30	-8	944	-0.85%
2023/10/04	1	31.20	18.1	31.16	31.10	-17.1	948	-1.80%
2023/10/03	38	31.69	3.6	31.63	31.50	34.4	962	3.58%
2023/10/02	38	31.79	4.3	31.77	31.85	33.7	963	3.50%
2023/09/28	38	31.52	0	0.00	31.60	38	969	3.92%
2023/09/27	1	31.25	26	31.24	31.20	-25	974	-2.57%
2023/09/26	0	0.00	4	31.48	31.30	-4	991	-0.40%
2023/09/22	2	31.15	2	31.15	31.10	0	1,024	0.00%
2023/09/21	2	31.13	11	31.10	31.10	-9	1,035	-0.87%
2023/09/20	6	31.39	0	0.00	31.30	6	1,040	0.58%
2023/09/19	9	31.46	12	31.56	31.40	-3	1,070	-0.28%
2023/09/18	5	31.46	9	31.54	31.50	-4	1,087	-0.37%
2023/09/15	3	31.93	3	31.97	31.80	0	1,106	0.00%
2023/09/14	3	32.33	3	32.30	32.30	0	1,124	0.00%
2023/09/13	2	32.00	3.6	32.20	32.00	-1.6	1,216	-0.13%
2023/09/08	0	0.00	1	32.15	32.00	-1	1,323	-0.08%
2023/09/07	1	32.20	32	32.04	31.95	-31	1,336	-2.32%
2023/09/06	1	31.90	27	31.88	31.90	-26	1,335	-1.95%
2023/09/04	0	0.00	4	31.55	31.45	-4	1,344	-0.30%
2023/09/01	0	0.00	3	31.50	31.55	-3	1,365	-0.22%
2023/08/31	0	31.55	0	34.45	31.50	0	1,380	0.00%
2023/08/30	2	31.45	0	0.00	31.40	2	1,396	0.14%
2023/08/29	2	31.20	0	0.00	31.10	2	1,435	0.14%
2023/08/28	0	0.00	3	31.50	31.35	-3	1,436	-0.21%
2023/08/25	2	31.65	6	31.66	31.65	-4	1,454	-0.28%
2023/08/24	3	31.87	9	31.78	31.80	-6	1,481	-0.40%
2023/08/23	51	32.18	1	31.95	32.05	50	1,482	3.37%
2023/08/22	2	32.05	1	32.10	31.70	1	1,477	0.07%
2023/08/21	3	32.20	3	32.20	32.15	0	1,472	0.00%
2023/08/18	1	32.20	5	32.62	32.20	-4	1,488	-0.27%
2023/08/17	2	32.13	8	32.01	32.30	-6	1,488	-0.40%
2023/08/15	5	32.28	5	32.48	32.25	0	1,499	0.00%
2023/08/14	4	32.19	4	32.20	32.10	0	1,504	0.00%
2023/08/11	10	32.25	13	32.34	32.25	-3	1,523	-0.20%
2023/08/10	4	32.16	4	32.36	32.20	0	1,523	0.00%
2023/08/09	1	32.85	1	32.95	32.95	0	1,516	0.00%
2023/08/08	4	32.78	31	32.60	32.55	-27	1,521	-1.77%
2023/08/07	2	32.90	5	32.77	33.15	-3	1,536	-0.20%
2023/08/04	9	32.51	15	32.57	32.65	-6	1,536	-0.39%
2023/08/02	23	33.14	49	33.02	32.85	-26	1,560	-1.67%
2023/08/01	10	33.28	19	33.17	33.50	-9	1,546	-0.58%
2023/07/31	13	33.30	13	33.32	33.15	0	1,535	0.00%
2023/07/28	7	33.63	7	33.56	33.65	0	1,521	0.00%
2023/07/27	2	34.10	11	34.25	34.10	-9	1,505	-0.60%
2023/07/26	5	34.44	7	34.36	34.35	-2	1,505	-0.13%
2023/07/25	15	34.71	27	34.61	34.55	-12	1,498	-0.80%
2023/07/24	3	34.45	3	34.47	34.50	0	1,486	0.00%
2023/07/21	11	34.74	12	34.78	34.80	-1	1,463	-0.07%
2023/07/20	20	35.12	20	35.16	35.30	0	1,451	0.00%
2023/07/19	66	35.23	363	34.85	34.65	-297	1,428	-20.79%	大賣/鉅額交易
2023/07/18	309	36.94	312	37.18	35.95	-3	1,366	-0.22%	大買/大賣/
2023/07/17	16	35.01	17	35.14	35.70	-1	1,229	-0.08%
2023/07/14	23	34.41	14	34.53	34.35	9	1,198	0.75%
2023/07/13	21	34.69	241	34.43	34.40	-220	1,182	-18.61%	大賣/鉅額交易
2023/07/12	3	33.67	17	33.53	33.65	-14	1,139	-1.23%
2023/07/11	0	0.00	135	33.48	33.45	-135	1,138	-11.86%	大賣/鉅額交易
2023/07/10	17	33.29	34	33.32	33.40	-17	1,144	-1.49%
2023/07/07	19	33.63	15	33.73	33.90	4	1,141	0.35%
2023/07/06	60	33.90	4	33.96	33.90	56	1,142	4.90%
2023/07/05	44	34.05	29	34.11	34.05	15	1,136	1.32%
2023/07/04	45	34.30	282	34.08	34.30	-237	1,135	-20.87%	大賣/鉅額交易
2023/07/03	22	34.12	2	34.10	34.15	20	1,126	1.78%
2023/06/30	14	33.17	2	33.30	33.25	12	1,106	1.08%
2023/06/29	39	33.14	1	32.75	32.90	38	1,104	3.44%
2023/06/28	52	33.29	1	33.20	33.25	51	1,094	4.66%
2023/06/27	107	33.49	7	33.64	33.25	100	1,089	9.18%	大買/
2023/06/26	24	32.81	3	32.65	32.85	21	1,069	1.96%
2023/06/21	5	33.19	3	33.15	33.15	2	1,059	0.19%
2023/06/20	18	33.63	13	33.53	33.45	5	1,037	0.48%
2023/06/19	175	34.70	13	35.20	34.60	162	1,026	15.78%	大買/鉅額交易
2023/06/16	21	35.15	560	35.35	35.10	-539	952	-56.57%	大賣/鉅額交易
2023/06/14	12	33.64	78	33.50	33.60	-66	1,138	-5.80%
2023/06/13	37	33.69	12	33.67	33.55	25	1,134	2.20%
2023/06/12	3	33.70	3	33.87	33.70	0	1,120	0.00%
2023/06/08	5	33.81	5	33.72	33.60	0	1,102	0.00%
2023/06/07	3	34.10	1	34.10	34.10	2	1,091	0.18%
2023/06/06	5	33.59	5	33.43	33.80	0	1,068	0.00%
2023/06/05	4	33.40	3	33.60	33.40	1	1,051	0.10%
2023/06/02	5	33.92	7	33.91	33.95	-2	1,034	-0.19%
2023/06/01	3	32.87	0	0.00	32.75	3	994	0.30%
2023/05/31	67	33.01	6	33.24	32.80	61	986	6.18%
2023/05/30	0	0.00	23	33.04	33.50	-23	964	-2.38%
2023/05/26	5	31.90	5	31.90	31.95	0	935	0.00%
2023/05/25	1	31.90	1	31.90	31.85	0	932	0.00%
2023/05/24	49	31.88	5	31.85	31.90	44	927	4.74%
2023/05/23	5	32.33	1	32.40	32.25	4	911	0.44%
2023/05/22	1	32.55	1	32.65	32.65	0	901	0.00%
2023/05/19	16	32.20	0	0.00	32.05	16	889	1.80%
2023/05/18	13	32.25	0	0.00	32.35	13	883	1.47%
2023/05/17	170	32.46	5	32.48	32.45	165	876	18.81%	大買/鉅額交易
2023/05/16	34	31.83	0	0.00	31.75	34	865	3.93%
2023/05/15	5	31.70	0	0.00	31.70	5	865	0.58%
2023/05/12	3	31.75	3	31.55	31.80	0	861	0.00%
2023/05/11	4	32.08	4	32.00	31.65	0	854	0.00%
2023/05/10	2	31.25	2.3	30.99	31.25	-0.3	833	-0.04%
2023/05/09	1	31.75	5	31.11	31.10	-4	830	-0.48%
2023/05/08	15	30.50	0	0.00	30.50	15	805	1.86%
2023/05/05	1	30.45	0	0.00	30.45	1	802	0.12%
2023/05/03	5	30.45	0	0.00	30.55	5	796	0.63%
2023/05/02	62.2	30.50	0	0.00	30.45	62.2	791	7.86%
2023/04/28	35	30.50	0	0.00	30.50	35	783	4.47%
2023/04/27	0	0.00	3	30.50	30.50	-3	776	-0.39%
2023/04/26	60	30.44	26	30.39	30.55	34	774	4.39%
2023/04/25	8	30.48	0	0.00	30.35	8	771	1.04%
2023/04/24	1	30.50	2	30.43	30.50	-1	767	-0.13%
2023/04/21	6	30.41	4	30.51	30.40	2	765	0.26%
2023/04/20	5	30.55	0	0.00	30.55	5	757	0.66%
2023/04/19	23	31.08	2	31.13	31.05	21	750	2.80%
2023/04/17	0	0.00	20	30.45	30.45	-20	717	-2.79%
2023/04/13	1	30.25	0	0.00	30.25	1	700	0.14%
2023/04/12	10	30.24	1	30.15	30.20	9	685	1.31%
2023/04/11	2	30.25	0	0.00	30.20	2	673	0.30%
2023/04/10	0	0.00	5	30.25	30.25	-5	660	-0.76%
2023/03/31	51	30.44	0	0.00	30.45	51	640	7.96%
2023/03/30	1	30.35	0	0.00	30.35	1	626	0.16%
2023/03/29	0	0.00	20	30.38	30.40	-20	620	-3.22%
2023/03/28	0	0.00	2	30.40	30.35	-2	614	-0.33%
2023/03/24	73	30.31	10	30.35	30.30	63	595	10.58%
2023/03/23	2	30.20	0	0.00	30.20	2	585	0.34%
2023/03/22	4	30.26	41	30.25	30.30	-37	581	-6.37%
2023/03/21	0	0.00	37	30.08	30.10	-37	562	-6.58%
2023/03/20	19	30.06	178	30.12	30.00	-159	534	-29.72%	大賣/鉅額交易
2023/03/17	212	30.57	64	31.57	30.30	148	485	30.47%	大買/鉅額交易
2023/03/16	2	30.75	5	30.37	30.80	-3	228	-1.33%
2023/03/15	2	30.70	32	30.58	30.55	-30	223	-13.45%
2023/03/14	4	30.75	16.8	30.77	30.75	-12.8	220	-5.78%
2023/03/13	1	30.75	4.7	31.00	31.00	-3.7	217	-1.68%
2023/03/10	0	0.00	0.4	31.27	31.10	-0.4	216	-0.17%
2023/03/09	0	0.00	0	31.75	31.50	0	216	0.00%
2023/03/08	24	31.65	0	0.00	31.75	24	215	11.12%
2023/03/07	5	31.60	0	0.00	31.60	5	214	2.33%
2023/03/06	5	31.41	0.6	31.65	31.40	4.4	213	2.07%
2023/03/02	0	0.00	9	31.17	31.45	-9	209	-4.29%
2023/03/01	1	31.00	6.3	31.12	31.20	-5.3	208	-2.53%
2023/02/24	0	0.00	2	31.45	31.10	-2	206	-0.97%
2023/02/21	0	0.00	2	31.55	31.60	-2	198	-1.01%
2023/02/17	2	31.30	6	31.65	31.75	-4	198	-2.01%
2023/02/16	0	0.00	4	31.93	31.80	-4	202	-1.98%
2023/02/15	3	31.95	17	31.83	31.95	-14	205	-6.82%
2023/02/13	1	30.85	0.6	31.00	30.95	0.4	181	0.23%
2023/02/09	5	31.07	0	0.00	30.95	5	174	2.87%
2023/02/08	0	0.00	14	31.21	31.10	-14	171	-8.15%
2023/02/07	18	30.99	0.3	31.18	30.95	17.7	171	10.31%
2023/02/06	9	31.03	0.6	31.28	31.00	8.4	168	4.96%
2023/02/03	1	31.15	0.4	31.30	31.45	0.6	159	0.36%
2023/02/01	1	31.10	0.5	31.40	31.00	0.5	151	0.35%
2023/01/31	0.2	31.10	5	31.45	31.20	-4.8	153	-3.12%
2023/01/30	12	30.92	15.7	31.38	31.10	-3.7	149	-2.48%
2023/01/17	5	30.55	0.2	30.78	30.60	4.8	143	3.37%
2023/01/16	1	30.60	1	30.78	30.60	0	144	-0.03%
2023/01/13	5	30.65	0	30.85	30.65	5	144	3.46%
2023/01/12	0	0.00	0.2	30.85	30.70	-0.2	145	-0.14%
2023/01/11	2	31.05	0	0.00	30.75	2	145	1.37%
2023/01/10	0	0.00	14	30.80	30.75	-14	147	-9.51%
2023/01/09	0	0.00	13	30.90	30.85	-13	147	-8.82%
2023/01/06	1	30.80	9.8	30.83	30.75	-8.8	146	-6.02%
2023/01/05	0	0.00	14.1	30.65	30.70	-14.1	149	-9.46%
2023/01/04	0	0.00	3	30.72	30.55	-3	148	-2.04%
2023/01/03	5	30.60	2	30.70	30.60	3	152	1.97%
2022/12/30	5	30.55	15	30.60	30.60	-10	153	-6.53%
2022/12/29	1	30.60	0.2	30.80	30.60	0.8	152	0.50%
2022/12/28	0	0.00	8	30.82	30.80	-8	151	-5.31%
2022/12/27	0	0.00	2.1	31.21	30.95	-2.1	152	-1.41%
2022/12/26	1	30.75	4.2	30.67	31.00	-3.2	152	-2.09%
2022/12/23	0	0.00	0.7	30.82	30.60	-0.7	154	-0.46%
2022/12/22	2	30.60	0	0.00	30.85	2	156	1.28%
2022/12/21	0	0.00	15	30.66	30.60	-15	164	-9.11%
2022/12/20	0	0.00	9	30.88	30.65	-9	167	-5.38%
2022/12/19	0	0.00	6	30.57	30.85	-6	175	-3.41%
2022/12/16	2	30.60	10.5	30.65	30.55	-8.5	179	-4.73%
2022/12/15	19	30.90	4.2	31.09	30.90	14.8	177	8.32%
2022/12/14	24	31.37	7.6	31.24	31.20	16.4	176	9.27%
2022/12/13	0	0.00	4.2	31.40	31.20	-4.2	175	-2.36%
2022/12/12	0	0.00	1.1	31.33	31.40	-1.1	175	-0.60%
2022/12/09	0	31.15	5	31.55	31.45	-5	178	-2.79%
2022/12/07	1	31.25	0.5	31.53	31.30	0.5	183	0.26%
2022/12/06	0	0.00	3.6	31.98	31.50	-3.6	185	-1.96%
2022/12/05	0	0.00	7	31.92	32.00	-7	189	-3.69%
2022/12/02	1	31.95	4.2	31.93	31.85	-3.2	195	-1.63%
2022/12/01	4	31.94	2	31.95	31.85	2	200	1.00%
2022/11/30	0	0.00	1	31.75	31.90	-1	206	-0.48%
2022/11/28	1	31.40	8.7	31.50	31.50	-7.7	240	-3.18%
2022/11/24	6	31.77	3	31.70	31.85	3	272	1.11%
2022/11/22	2	31.60	10	31.50	31.35	-8	287	-2.79%
2022/11/21	1	31.60	0	31.85	31.60	1	292	0.33%
2022/11/18	7	31.81	1	31.70	31.65	6	292	2.05%
2022/11/17	0.2	31.60	19	31.88	32.00	-18.8	305	-6.17%
2022/11/16	3	31.60	16.4	31.68	31.60	-13.4	305	-4.39%
2022/11/15	1.4	32.14	13	31.64	32.20	-11.6	305	-3.80%
2022/11/14	0.2	31.85	0	0.00	31.80	0.2	302	0.07%
2022/11/11	39	30.65	12	30.84	30.80	27	298	9.06%
2022/11/10	0	0.00	0	31.45	30.90	0	294	0.00%
2022/11/09	5	31.13	6.1	31.10	31.10	-1.1	299	-0.36%
2022/11/08	4	30.86	0.2	31.05	31.00	3.8	303	1.25%
2022/11/07	13	30.77	0.6	31.12	31.05	12.4	305	4.07%
2022/11/04	2	30.45	0	30.85	30.85	2	309	0.64%
2022/11/02	3	30.80	0	0.00	30.80	3	312	0.96%
2022/11/01	11	31.08	0	0.00	30.70	11	313	3.51%
2022/10/31	8	31.00	4	30.75	30.75	4	313	1.28%
2022/10/28	0	0.00	0	31.20	30.85	0	315	0.00%
2022/10/27	5	31.24	2	31.20	31.20	3	318	0.94%
2022/10/26	51	31.16	0.5	31.70	31.15	50.5	316	15.98%
2022/10/25	71	31.25	3	31.05	30.75	68	319	21.29%
2022/10/24	56	30.93	2	30.95	30.90	54	317	17.01%
2022/10/20	0	0.00	3	30.47	30.50	-3	319	-0.94%
2022/10/19	17	30.97	0.2	31.10	30.90	16.9	319	5.28%
2022/10/18	35	31.31	0	0.00	31.20	35	328	10.67%
2022/10/17	9	30.68	0	32.81	30.75	9	335	2.67%
2022/10/14	18	31.19	0.1	31.30	30.85	17.9	340	5.27%
2022/10/12	1	31.20	0	0.00	31.05	1	338	0.30%
2022/10/11	0	0.00	0	31.41	31.10	0	343	-0.01%
2022/10/07	5	31.60	4	31.38	31.60	1	340	0.29%
2022/10/06	0	0.00	0.4	31.71	31.45	-0.4	340	-0.11%
2022/10/05	7	31.64	0	0.00	31.45	7	342	2.05%
2022/10/04	9	31.64	0	0.00	31.50	9	345	2.61%
2022/10/03	1	31.00	3.2	30.78	31.35	-2.2	343	-0.63%
2022/09/30	5	31.11	0.1	31.54	31.40	4.9	342	1.42%
2022/09/29	0	0.00	0.1	31.50	31.05	-0.1	341	-0.03%
2022/09/28	1	31.10	0.1	31.15	31.10	0.9	341	0.27%
2022/09/27	0	0.00	1	31.55	31.65	-1	335	-0.30%
2022/09/26	1	31.85	1.2	32.32	31.65	-0.2	335	-0.06%
2022/09/23	1	32.60	0.5	32.80	32.85	0.5	336	0.14%
2022/09/22	2	32.83	14.1	32.88	32.80	-12.1	337	-3.60%
2022/09/21	0	0.00	24.3	33.29	33.20	-24.3	335	-7.24%
2022/09/20	2	33.75	0	0.00	33.75	2	333	0.60%
2022/09/19	1	34.00	0.1	33.95	33.80	0.9	347	0.27%
2022/09/16	2	34.05	6	34.10	34.00	-4	363	-1.10%
2022/09/15	0	0.00	6	34.39	34.25	-6	385	-1.56%
2022/09/14	6	34.33	17	34.28	34.25	-11	401	-2.74%
2022/09/13	25	34.82	2.1	35.59	34.60	22.9	410	5.59%
2022/09/12	0	0.00	31.1	35.45	35.20	-31.1	414	-7.49%
2022/09/08	0	0.00	0.1	35.25	34.90	-0.1	414	-0.02%
2022/09/07	2	34.33	54	34.17	34.10	-52	411	-12.64%
2022/09/06	3	34.70	48	34.82	34.70	-45	408	-11.02%
2022/09/05	1	35.25	1.2	35.60	35.00	-0.2	404	-0.05%
2022/09/02	0	35.60	5	35.92	35.75	-5	398	-1.26%
2022/09/01	0	0.00	39	34.91	35.10	-39	385	-10.11%
2022/08/31	10	34.51	5.2	34.53	34.55	4.8	366	1.32%
2022/08/30	0	0.00	4.1	33.03	33.55	-4.1	356	-1.14%
2022/08/29	5	32.75	20	32.73	32.80	-15	346	-4.32%
2022/08/26	1	32.80	0	32.89	32.80	1	341	0.29%
2022/08/24	0	0.00	0	32.80	32.00	0	338	0.00%
2022/08/23	1	31.60	0	31.30	31.60	1	331	0.30%
2022/08/22	5	31.40	0	0.00	31.65	5	334	1.49%
2022/08/19	2	31.55	0.1	31.85	31.55	2	334	0.58%
2022/08/18	0	0.00	4	31.53	31.55	-4	337	-1.19%
2022/08/17	4	31.50	3	31.55	31.40	1	341	0.29%
2022/08/16	0	0.00	15.8	31.20	31.45	-15.8	341	-4.62%
2022/08/15	17	31.33	18	31.21	31.45	-1	338	-0.30%
2022/08/11	1	31.55	0	0.00	31.50	1	335	0.30%
2022/08/10	1	31.40	15	31.31	31.40	-14	335	-4.17%
2022/08/05	1	31.55	0	0.00	31.55	1	368	0.27%
2022/08/04	0	0.00	17	31.09	31.35	-17	384	-4.43%
2022/08/03	1	31.00	5.1	31.00	31.00	-4.1	396	-1.03%
2022/08/02	0	0.00	3	31.35	31.35	-3	398	-0.75%
2022/07/28	1	31.60	1	31.60	31.60	0	411	0.00%
2022/07/26	4	31.35	0	0.00	31.45	4	415	0.96%
2022/07/22	20	31.18	5	30.65	31.25	15	414	3.62%
2022/07/21	13	30.48	0	0.00	30.60	13	417	3.11%
2022/07/20	0	0.00	6	30.68	30.40	-6	425	-1.41%
2022/07/15	4	30.33	3	30.45	30.40	1	506	0.20%
2022/07/14	1	30.50	0	0.00	30.40	1	532	0.19%
2022/07/13	46	30.14	1	30.05	30.25	45	554	8.11%
2022/07/12	0	0.00	8.4	29.86	29.80	-8.4	578	-1.45%
2022/07/11	3	30.20	4	30.19	30.20	-1	578	-0.17%
2022/07/07	5	30.49	0	30.40	30.30	5	582	0.86%
2022/07/06	2	30.65	0	30.65	30.25	2	584	0.34%
2022/07/05	14	31.00	0	0.00	30.85	14	586	2.39%
2022/07/04	22	30.67	1	30.52	30.55	21	587	3.57%
2022/07/01	28	30.97	28	31.01	30.40	0	590	0.00%
2022/06/29	0	0.00	3	31.75	31.60	-3	586	-0.51%
2022/06/27	30	32.52	1	32.25	32.25	29	610	4.75%
2022/06/24	151	31.57	8	31.38	31.50	143	607	23.53%	大買/鉅額交易
2022/06/23	60	33.14	8	32.79	32.75	52	590	8.81%
2022/06/22	27	33.37	0	0.00	33.45	27	566	4.76%
2022/06/21	31	33.70	0	0.00	33.65	31	551	5.62%
2022/06/20	0	0.00	1	33.00	33.25	-1	541	-0.18%
2022/06/17	0	33.35	0	0.00	33.45	0	533	0.00%
2022/06/16	0	0.00	13	33.23	33.05	-13	527	-2.46%
2022/06/15	6	33.50	18	33.89	33.65	-12	526	-2.28%
2022/06/14	4	33.00	0	33.05	33.25	4	528	0.75%
2022/06/13	0	0.00	157.2	32.91	33.15	-157.2	528	-29.76%	大賣/鉅額交易
2022/06/10	5	33.50	244	33.55	33.50	-239	522	-45.72%	大賣/鉅額交易
2022/06/09	0	0.00	11	34.04	34.05	-11	516	-2.13%
2022/06/08	35	34.16	86	34.19	34.15	-51	515	-9.89%
2022/06/07	0	34.00	32	34.28	34.20	-32	512	-6.24%
2022/06/06	5	34.10	0	0.00	34.25	5	514	0.97%
2022/06/02	33	34.21	3	34.05	34.15	30	518	5.78%
2022/05/31	0	0.00	4	34.45	34.45	-4	526	-0.76%
2022/05/30	15	34.38	0	0.00	34.35	15	521	2.88%
2022/05/27	13	34.31	0	0.00	34.25	13	518	2.51%
2022/05/26	1	33.70	2	33.80	34.00	-1	518	-0.19%
2022/05/25	57	33.58	1	33.60	33.65	56	516	10.83%
2022/05/24	4	33.64	0	0.00	33.60	4	515	0.78%
2022/05/23	17	33.66	12	33.54	33.50	5	514	0.97%
2022/05/20	8	33.98	0	0.00	33.95	8	518	1.54%
2022/05/19	23	33.78	0	0.00	33.85	23	519	4.43%
2022/05/18	1	34.10	0	0.00	34.15	1	516	0.19%
2022/05/17	40	34.73	13	34.51	34.50	27	513	5.26%
2022/05/16	12	33.70	3	34.62	34.40	9	501	1.79%
2022/05/13	14	32.81	0	0.00	33.55	14	487	2.87%
2022/05/12	1	32.00	1.8	32.70	32.50	-0.8	479	-0.17%
2022/05/11	1	31.55	0	31.75	31.55	1	464	0.21%
2022/05/10	5	32.25	0	0.00	32.95	5	451	1.11%
2022/05/09	4	33.01	3	33.20	32.70	1	451	0.22%
2022/05/06	0	33.80	0	0.00	33.70	0	448	0.00%
2022/05/05	26	33.87	0	0.00	33.85	26	448	5.79%
2022/05/04	3	34.10	0	0.00	33.85	3	445	0.67%
2022/05/03	5	33.75	0	0.00	34.10	5	450	1.11%
2022/04/29	10	34.04	0	0.00	33.90	10	448	2.23%
2022/04/28	6	34.25	0	0.00	33.85	6	450	1.33%
2022/04/27	1	33.65	25	33.50	33.65	-24	445	-5.38%
2022/04/25	0	0.00	2	34.95	34.85	-2	428	-0.47%
2022/04/22	0	0.00	3	35.33	35.85	-3	416	-0.72%
2022/04/21	0	35.35	29	35.37	35.60	-29	394	-7.36%
2022/04/19	1	33.60	1	33.80	33.50	0	351	0.00%
2022/04/18	0	0.00	72	32.19	33.00	-72	337	-21.34%
2022/04/14	0	0.00	12	31.65	31.75	-12	326	-3.68%
2022/04/13	0	0.00	10	31.29	31.40	-10	329	-3.04%
2022/04/12	0	0.00	19	31.23	31.15	-19	334	-5.68%
2022/04/11	0	0.00	17	31.56	31.50	-17	335	-5.07%
2022/04/07	0.8	32.00	0.1	31.85	31.65	0.7	344	0.20%
2022/04/06	54	32.28	0	0.00	32.25	54	345	15.64%
2022/04/01	34	32.19	0	0.00	32.15	34	354	9.60%
2022/03/31	9	32.34	0	0.00	32.20	9	398	2.26%
2022/03/30	70	32.26	0	0.00	32.25	70	388	18.02%
2022/03/29	9	31.83	0	0.00	32.20	9	375	2.40%
2022/03/24	0	31.00	0	0.00	31.20	0	375	0.00%
2022/03/23	24	31.31	1	31.20	31.25	23	377	6.10%
2022/03/22	2	31.15	0	0.00	31.10	2	375	0.53%
2022/03/21	0	0.00	2	31.08	31.00	-2	381	-0.52%
2022/03/18	0	0.00	20	30.88	30.95	-20	388	-5.15%
2022/03/17	0.4	30.78	0	0.00	30.95	0.4	393	0.10%
2022/03/15	0	0.00	0	30.20	30.00	0	391	-0.01%
2022/03/14	0	0.00	5	30.33	30.30	-5	395	-1.26%
2022/03/10	0.2	30.15	0	0.00	30.25	0.2	411	0.04%
2022/03/09	1	29.90	9	29.82	29.75	-8	412	-1.94%
2022/03/08	12	29.80	6	29.76	29.65	6	412	1.44%
2022/03/07	0	0.00	13.4	30.11	30.00	-13.4	411	-3.25%
2022/03/04	0	0.00	15	30.94	30.90	-15	410	-3.65%
2022/03/02	22	31.30	1	31.15	31.20	21	419	5.00%
2022/03/01	1	31.20	0	0.00	31.30	1	421	0.25%
2022/02/25	0	0.00	1	30.85	30.75	-1	421	-0.24%
2022/02/24	0	0.00	11	31.24	30.85	-11	426	-2.58%
2022/02/23	7	31.44	1	31.35	31.35	6	426	1.41%
2022/02/22	0	0.00	7	31.36	31.25	-7	428	-1.64%
2022/02/15	2	31.20	0	31.25	31.05	2	455	0.44%
2022/02/10	0	0.00	4	31.75	31.75	-4	488	-0.82%
2022/02/09	22	32.08	2	31.88	31.90	20	499	4.01%
2022/02/08	0	31.40	0	31.40	31.50	0	502	0.00%
2022/02/07	8	31.43	12	31.06	31.25	-4	504	-0.79%
2022/01/25	0	0.00	25	30.90	30.80	-25	536	-4.66%
2022/01/24	0	0.00	0.1	30.90	31.10	-0.1	543	-0.02%
2022/01/21	1	31.55	5	31.45	31.35	-4	566	-0.71%
2022/01/20	0	0.00	1	31.60	31.65	-1	588	-0.17%
2022/01/19	6	31.65	27	31.59	31.65	-21	610	-3.44%
2022/01/17	1	31.65	3	31.65	31.70	-2	669	-0.30%
2022/01/14	0	0.00	1	31.85	31.95	-1	676	-0.15%
2022/01/13	0	0.00	11	32.10	32.40	-11	701	-1.57%
2022/01/12	4	32.26	24.5	32.25	32.25	-20.5	720	-2.85%
2022/01/11	0	0.00	0	32.50	32.50	0	747	0.00%
2022/01/06	0	32.55	0	32.80	32.35	0	838	0.00%
2022/01/05	0	0.00	2	32.60	32.30	-2	833	-0.24%
2021/12/30	0.2	32.60	1	32.85	33.00	-0.8	815	-0.10%
2021/12/29	21	32.83	0	0.00	32.90	21	810	2.59%
2021/12/28	1	32.85	2	33.05	32.80	-1	804	-0.12%
2021/12/27	2	33.65	1.3	33.84	33.60	0.7	789	0.09%
2021/12/22	5	31.48	0	31.58	31.75	5	741	0.67%
2021/12/20	0	0.00	8.1	31.40	31.40	-8.1	738	-1.10%
2021/12/17	2	31.48	2.9	31.50	31.70	-0.9	728	-0.12%
2021/12/16	2	31.40	1.1	31.34	31.40	0.9	726	0.13%
2021/12/14	0	0.00	0.2	31.60	31.70	-0.2	732	-0.03%
2021/12/10	1	32.00	0.1	32.10	32.10	0.9	722	0.12%
2021/12/09	0	0.00	0	32.10	32.10	0	721	0.00%
2021/12/08	7	32.22	0.1	31.90	31.85	6.9	720	0.95%
2021/12/07	0	31.50	0	0.00	32.00	0	714	0.01%
2021/12/03	0	0.00	14	31.45	31.45	-14	701	-2.00%
2021/12/02	0	31.25	0	31.75	31.30	0	699	-0.01%
2021/12/01	25.2	31.78	3.1	31.70	31.70	22.1	697	3.16%
2021/11/29	3	31.40	0.1	31.20	31.45	3	689	0.43%
2021/11/26	0	0.00	6.2	31.33	31.50	-6.2	686	-0.90%
2021/11/24	10	32.10	0	0.00	32.10	10	679	1.47%
2021/11/23	1	32.35	0.1	32.25	32.10	0.9	679	0.14%
2021/11/22	6	32.86	0.1	33.10	32.80	5.9	676	0.87%
2021/11/19	1.2	32.97	0	0.00	33.10	1.2	675	0.17%
2021/11/18	1.4	32.98	1	32.95	33.10	0.4	674	0.06%
2021/11/17	0.1	32.40	0.1	32.93	32.75	0	680	0.00%
2021/11/15	1	33.15	1	33.30	33.20	0	672	0.01%
2021/11/12	5	33.32	0.1	33.58	33.10	4.9	665	0.74%
2021/11/10	12.2	34.35	2	34.53	34.70	10.2	647	1.58%
2021/11/09	0.2	34.10	0	0.00	34.20	0.2	633	0.02%
2021/11/08	2.4	33.75	2	33.85	33.90	0.4	625	0.06%
2021/11/05	0.3	34.14	1	34.45	34.40	-0.7	615	-0.11%
2021/11/04	0.2	34.33	0	0.00	34.50	0.2	610	0.04%
2021/11/03	3.4	34.28	2.8	34.49	34.75	0.6	607	0.10%
2021/11/02	0	0.00	25.1	35.29	35.05	-25.1	589	-4.25%
2021/11/01	0.7	34.53	0	0.00	34.95	0.7	573	0.12%
2021/10/29	9	34.34	1.1	34.07	34.45	7.9	560	1.41%
2021/10/28	109.1	34.78	1.1	34.94	35.10	108	537	20.11%	大買/鉅額交易
2021/10/27	19.1	33.99	5	34.20	34.20	14.1	512	2.75%
2021/10/26	60.7	32.94	12	33.23	33.50	48.7	490	9.93%
2021/10/22	75	31.88	0	0.00	31.85	75	430	17.43%
2021/10/21	0	31.70	18	31.95	32.00	-18	421	-4.26%
2021/10/20	61.9	31.59	5	31.79	31.70	56.9	388	14.65%
2021/10/19	31.2	31.40	22.2	31.88	31.70	9	360	2.49%
2021/10/18	152	31.34	34.2	31.36	31.40	117.8	324	36.30%	大買/鉅額交易
2021/10/14	1	28.60	0.3	28.71	28.55	0.7	216	0.33%
2021/10/13	12	28.45	5	28.20	28.55	7	225	3.10%
2021/10/12	0	0.00	2.2	28.40	28.20	-2.2	228	-0.96%
2021/10/07	1	27.90	0	28.10	28.50	1	233	0.43%
2021/10/06	0	0.00	17	27.60	27.60	-17	235	-7.23%
2021/10/05	0	0.00	3.6	27.62	27.60	-3.6	237	-1.50%
2021/10/04	1	27.85	3	27.89	27.75	-2	242	-0.83%
2021/10/01	2	28.15	7.7	28.31	28.05	-5.7	247	-2.32%
2021/09/30	0	0.00	5.1	28.39	28.60	-5.1	252	-2.00%
2021/09/29	1	28.45	61.3	28.36	28.30	-60.3	253	-23.75%
2021/09/28	1	28.80	0.1	28.80	28.70	0.9	254	0.35%
2021/09/27	0	0.00	4.1	28.80	28.65	-4.1	258	-1.59%
2021/09/24	1	28.75	0	0.00	28.85	1	264	0.38%
2021/09/23	0	0.00	0.2	28.70	28.70	-0.2	267	-0.06%
2021/09/22	0	0.00	36.5	28.58	28.50	-36.5	275	-13.22%
2021/09/16	0	0.00	8	28.67	28.70	-8	278	-2.87%
2021/09/15	0	0.00	49.5	28.69	28.70	-49.5	292	-16.94%
2021/09/13	0	0.00	0	28.91	28.85	0	316	0.00%
2021/09/09	0	0.00	1	28.90	28.90	-1	339	-0.29%
2021/09/08	0	0.00	49	28.89	28.85	-49	347	-14.10%
2021/09/01	0	0.00	3	29.35	29.45	-3	393	-0.76%
2021/08/31	1	29.35	0	0.00	29.35	1	399	0.25%
2021/08/26	0	0.00	2.1	29.24	29.40	-2.1	413	-0.51%
2021/08/25	7	29.45	0	0.00	29.55	7	414	1.69%
2021/08/20	0	0.00	1	29.10	29.10	-1	411	-0.24%
2021/08/19	0	0.00	7	29.28	29.15	-7	420	-1.66%
2021/08/17	2	29.33	0	0.00	29.30	2	428	0.47%
2021/08/16	18	29.34	0	0.00	29.30	18	436	4.13%
2021/08/13	5	29.40	2	29.50	29.50	3	438	0.68%
2021/08/12	25	29.57	0	0.00	29.55	25	443	5.64%
2021/08/11	11	29.52	1	29.60	29.60	10	449	2.23%
2021/08/10	33	29.60	0	0.00	29.65	33	455	7.25%
2021/08/09	45	29.42	0	0.00	29.40	45	478	9.40%
2021/08/06	33	29.49	12	29.40	29.50	21	493	4.25%
2021/08/05	35	29.59	0	0.00	29.50	35	510	6.85%
2021/08/04	44	29.81	0	0.00	29.80	44	535	8.21%
2021/08/03	8	29.84	0	0.00	29.95	8	549	1.46%
2021/08/02	9	29.78	0	0.00	29.70	9	557	1.61%
2021/07/28	59	29.74	0	0.00	29.55	59	581	10.15%
2021/07/23	0	0.00	0.3	29.92	29.85	-0.3	636	-0.04%
2021/07/21	76	29.52	0	29.55	29.50	76	663	11.45%
2021/07/20	0.2	29.50	0	0.00	29.30	0.2	669	0.03%
2021/07/14	2	30.28	1	30.20	30.20	1	713	0.14%
2021/07/13	11	30.32	0	0.00	30.15	11	729	1.51%
2021/07/12	1	30.20	0	0.00	30.15	1	730	0.14%
2021/07/08	0.4	30.00	0	0.00	30.25	0.4	736	0.06%
2021/07/07	0	0.00	2	29.95	29.80	-2	738	-0.28%
2021/07/06	0	0.00	0.1	30.40	30.00	-0.1	739	-0.01%
2021/07/05	7	30.24	0	0.00	30.05	7	747	0.94%
2021/07/02	0.5	29.99	4	29.95	29.95	-3.5	750	-0.47%
2021/06/28	0	0.00	50	30.78	30.85	-50	799	-6.25%
2021/06/25	13	30.97	0	0.00	30.95	13	822	1.58%
2021/06/24	9	30.74	0	0.00	31.00	9	818	1.10%
2021/06/23	162.4	30.50	1	30.60	30.85	161.4	808	19.97%	大買/鉅額交易
2021/06/22	2	30.13	0	0.00	30.20	2	799	0.25%
2021/06/21	0	0.00	4	30.01	30.15	-4	797	-0.50%
2021/06/17	0	29.80	1	29.95	30.15	-1	779	-0.13%
2021/06/16	83	29.99	1.1	29.93	30.10	81.9	779	10.50%
2021/06/15	2	30.10	0	0.00	30.15	2	771	0.26%
2021/06/11	0.3	30.15	0	0.00	30.30	0.3	773	0.04%
2021/06/09	0.3	29.75	0	0.00	30.00	0.3	764	0.05%
2021/06/02	64	29.98	0	0.00	30.05	64	790	8.10%
2021/05/27	0.3	29.65	1	29.85	29.70	-0.8	820	-0.09%
2021/05/26	14.2	30.06	1	30.00	30.10	13.2	825	1.59%
2021/05/25	0.3	29.88	0	0.00	30.10	0.3	834	0.04%
2021/05/24	0	0.00	0.4	29.77	29.85	-0.4	832	-0.05%
2021/05/21	0.8	29.65	1	29.85	30.00	-0.2	835	-0.02%
2021/05/18	4.7	29.14	0	0.00	29.20	4.7	834	0.56%
2021/05/17	3	27.95	3	27.98	28.45	0	835	0.00%
2021/05/14	2	28.40	2	28.60	28.30	0	810	0.00%
2021/05/12	3	28.18	3	28.15	27.95	0	781	0.00%
2021/05/11	0	0.00	1	30.35	30.15	-1	758	-0.13%
2021/05/06	0	0.00	1	30.35	30.50	-1	750	-0.13%
2021/05/05	1	30.65	6	30.55	30.40	-5	745	-0.67%
2021/05/04	17	30.26	15	30.92	30.80	2	738	0.27%
2021/04/29	2	33.05	2	32.50	32.50	0	713	0.00%
2021/04/27	8	32.31	1	31.80	32.40	7	706	0.99%
2021/04/22	1	32.25	0	0.00	31.75	1	688	0.15%
2021/04/21	1	32.10	5	31.97	32.05	-4	665	-0.60%
2021/04/19	0	31.09	1	31.90	31.85	-1	649	-0.15%
2021/04/16	0	0.00	1	31.10	31.10	-1	631	-0.16%
2021/04/15	0	0.00	0	31.00	30.75	0	631	0.00%
2021/04/14	4	30.50	0	0.00	31.00	4	631	0.63%
2021/04/08	5	31.30	0	0.00	31.30	5	619	0.81%
2021/04/07	10	31.24	1	31.25	31.15	9	625	1.44%
2021/04/01	20	31.15	2	31.10	31.25	18	610	2.95%
2021/03/31	0	0.00	2	31.00	30.90	-2	594	-0.34%
2021/03/30	1	30.80	2	30.85	30.85	-1	578	-0.17%
2021/03/29	0	0.00	0	30.20	29.90	0	549	-0.01%
2021/03/25	0	0.00	1.2	29.78	29.95	-1.2	551	-0.21%
2021/03/24	1	29.95	13.1	29.81	29.90	-12.1	550	-2.19%
2021/03/23	1	30.00	4.1	30.02	30.05	-3.1	543	-0.57%
2021/03/22	0	0.00	1	29.95	30.00	-1	546	-0.18%
2021/03/19	1	30.00	1.2	29.95	30.25	-0.2	550	-0.03%
2021/03/18	0	0.00	2	30.05	30.25	-2	546	-0.37%
2021/03/17	0	0.00	29	30.15	30.10	-29	550	-5.27%
2021/03/15	3	30.15	1	30.30	30.25	2	549	0.36%
2021/03/12	0.2	29.80	0	0.00	30.35	0.2	548	0.04%
2021/03/11	7	30.20	0	0.00	30.30	7	538	1.30%
2021/03/10	2	30.00	16	30.07	30.20	-14	535	-2.62%
2021/03/09	1	30.00	1.1	30.02	30.20	-0.1	528	-0.02%
2021/03/08	2	30.23	2	30.50	30.35	0	525	0.00%
2021/03/05	0.3	29.50	1	30.35	30.35	-0.7	518	-0.13%
2021/03/04	2	29.85	4	29.91	29.80	-2	519	-0.38%
2021/03/03	58	30.23	1	30.20	30.20	57	516	11.03%
2021/02/26	3.1	29.88	1	29.65	30.00	2.1	502	0.41%
2021/02/24	0	0.00	1	29.60	29.75	-1	485	-0.21%
2021/02/22	9	29.50	0	0.00	29.60	9	474	1.90%
2021/02/19	0	0.00	2	29.40	29.45	-2	471	-0.42%
2021/02/18	0	0.00	1	29.50	29.60	-1	470	-0.21%
2021/02/17	12	29.60	0	0.00	29.60	12	470	2.56%
2021/02/05	2.8	29.30	2	29.35	29.45	0.8	465	0.18%
2021/02/01	1	29.05	0	0.00	29.15	1	461	0.22%
2021/01/29	1	28.90	0.3	29.00	29.25	0.7	451	0.15%
2021/01/28	0	28.90	18	29.10	29.50	-18	446	-4.03%
2021/01/26	2	29.25	0	29.50	29.10	2	441	0.45%
2021/01/22	0	28.69	0	0.00	29.10	0	443	0.01%
2021/01/21	0	0.00	0.4	28.60	28.35	-0.4	430	-0.08%
2021/01/20	2	28.80	5.5	28.81	28.85	-3.5	424	-0.83%
2021/01/19	3	29.25	0	0.00	29.80	3	406	0.75%
2021/01/18	1	29.19	0	0.00	29.15	1	405	0.25%
2021/01/15	42	29.37	0.1	29.60	29.60	41.9	399	10.50%
2021/01/13	13	29.62	0	0.00	29.65	13	393	3.30%
2021/01/12	0	0.00	1	29.65	29.30	-1	389	-0.26%
2021/01/06	0	0.00	68.1	29.31	29.25	-68.1	383	-17.77%
2021/01/05	5	30.00	0	0.00	30.00	5	378	1.32%
2020/12/31	0	0.00	3	29.97	30.10	-3	367	-0.82%
2020/12/30	69	30.07	0	0.00	30.10	69	364	18.95%
2020/12/29	0.2	29.57	3	29.93	29.95	-2.8	357	-0.79%
2020/12/28	0.1	29.60	0	0.00	30.00	0.1	351	0.04%
2020/12/25	0.1	30.00	0	0.00	29.80	0.1	347	0.02%
2020/12/22	0	0.00	5	29.80	29.60	-5	418	-1.19%
2020/12/17	0	0.00	1	29.70	29.80	-1	442	-0.23%
2020/12/15	0	0.00	9	29.59	29.50	-9	459	-1.97%
2020/12/14	3	29.35	5	29.47	30.10	-2	464	-0.43%
2020/12/11	1	29.45	5	29.46	29.45	-4	463	-0.86%
2020/12/10	2	29.78	7	29.72	29.75	-5	454	-1.10%
2020/12/09	0	0.00	1	30.00	30.10	-1	452	-0.22%
2020/12/08	0.1	29.80	7	30.11	30.10	-6.9	452	-1.53%
2020/12/07	0	0.00	4	30.26	30.25	-4	455	-0.88%
2020/12/04	0	0.00	2	30.03	30.40	-2	453	-0.44%
2020/12/03	12	30.00	1	29.95	30.10	11	446	2.46%
2020/12/02	3.2	30.23	0	0.00	30.25	3.2	447	0.71%
2020/11/30	0.1	30.00	1	30.20	30.60	-0.9	461	-0.19%
2020/11/27	1	30.10	2	29.98	30.20	-1	458	-0.22%
2020/11/26	1	30.05	0	0.00	29.95	1	457	0.22%
2020/11/25	2	30.00	1	29.95	30.20	1	464	0.22%
2020/11/23	0	29.90	0	0.00	30.10	0	466	0.01%
2020/11/20	1.1	29.87	0	0.00	29.90	1.1	459	0.24%
2020/11/19	1	30.10	0	0.00	30.10	1	479	0.21%
2020/11/18	0.4	29.53	0	0.00	30.05	0.4	493	0.08%
2020/11/16	0	29.30	0	0.00	29.80	0	546	0.01%
2020/11/11	38	29.55	0	0.00	29.65	38	571	6.65%
2020/10/30	1	28.85	10	28.85	28.90	-9	959	-0.94%
2020/10/28	0.1	26.35	56	29.05	29.00	-55.9	1,018	-5.49%
2020/10/21	0	0.00	74	29.06	29.00	-74	1,147	-6.45%
2020/10/20	0	0.00	3	29.10	29.10	-3	1,164	-0.26%
2020/10/16	0	0.00	2	28.90	28.80	-2	1,189	-0.17%
2020/10/15	0	0.00	5	28.89	28.90	-5	1,194	-0.42%
2020/10/14	0	0.00	20	29.09	29.25	-20	1,194	-1.67%
2020/10/07	5	29.22	0	0.00	29.30	5	1,196	0.42%
2020/09/25	1	28.95	0	0.00	29.05	1	1,178	0.08%
2020/09/23	0	0.00	59	30.28	30.40	-59	1,111	-5.31%
2020/09/22	0	0.00	7	30.64	30.55	-7	1,106	-0.63%
2020/09/21	0.6	31.00	5	30.96	31.20	-4.4	1,100	-0.40%
2020/09/17	0	0.00	1	30.70	30.95	-1	1,081	-0.09%
2020/09/16	0	0.00	8	30.62	30.65	-8	1,072	-0.75%
2020/09/15	0	0.00	0.6	30.40	30.55	-0.6	1,075	-0.05%
2020/09/09	0	0.00	8	30.44	30.65	-8	1,074	-0.74%
2020/09/07	0	0.00	24	30.38	30.55	-24	1,075	-2.23%
2020/09/04	2	30.28	0	0.00	30.50	2	1,074	0.19%
2020/09/03	0	0.00	2	30.95	30.50	-2	1,075	-0.19%
2020/09/02	0	0.00	30	30.24	30.25	-30	1,057	-2.84%
2020/08/25	1	29.90	2	29.60	29.70	-1	1,041	-0.10%
2020/08/20	4	28.81	16	28.75	30.40	-12	977	-1.23%
2020/08/19	2	29.78	0	0.00	29.60	2	949	0.21%
2020/08/18	1	30.30	30	30.12	30.15	-29	941	-3.08%
2020/08/14	2	29.45	9	29.50	29.55	-7	922	-0.76%
2020/08/13	2	29.38	13	29.40	29.40	-11	914	-1.20%
2020/08/12	4	30.29	32	29.91	29.05	-28	894	-3.13%
2020/08/11	1	30.70	0	0.00	30.90	1	821	0.12%
2020/08/10	2	30.90	0	0.00	31.05	2	805	0.25%
2020/08/07	6	30.42	6	31.04	31.50	0	759	0.00%
2020/08/06	1	30.60	2	31.40	31.60	-1	653	-0.15%
2020/08/05	7	30.70	5	30.88	31.40	2	609	0.33%
2020/08/04	2	32.13	0	0.00	32.50	2	537	0.37%
2020/08/03	1	32.30	40	32.41	32.90	-39	510	-7.64%
2020/07/31	1	32.10	1	33.05	33.10	0	481	0.00%
2020/07/29	0	0.00	80	32.55	32.60	-80	419	-19.05%
2020/07/28	1	29.75	1	30.20	31.20	0	399	0.00%
2020/07/27	0	0.00	1	30.95	30.45	-1	402	-0.25%
2020/07/24	1	30.60	6	30.83	31.10	-5	431	-1.16%
2020/07/23	0	0.00	2	31.68	31.70	-2	421	-0.47%
2020/07/22	0	0.00	2	30.08	30.35	-2	411	-0.49%
2020/07/08	30	30.42	0	0.00	30.65	30	463	6.48%
2020/07/06	0	0.00	0.2	30.25	30.50	-0.2	470	-0.03%
2020/07/01	0	0.00	7	29.76	29.70	-7	481	-1.45%
2020/06/29	1	29.40	0	0.00	29.45	1	492	0.20%
2020/06/24	0	0.00	4	29.89	29.90	-4	498	-0.80%
2020/06/19	1	29.95	0	0.00	29.55	1	513	0.19%
2020/06/17	0	0.00	76	29.91	29.75	-76	513	-14.81%
2020/06/16	0	0.00	41	29.95	29.90	-41	520	-7.87%
2020/06/15	0	0.00	23	29.92	29.20	-23	538	-4.27%
2020/06/12	0	0.00	81	29.60	29.60	-81	544	-14.88%
2020/06/08	0	0.00	24	31.05	31.20	-24	596	-4.02%
2020/06/03	118	30.53	25	30.47	30.65	93	610	15.24%	大買/
2020/05/27	5	29.65	0	0.00	29.65	5	624	0.80%
2020/05/26	0	0.00	1	29.80	29.70	-1	640	-0.16%
2020/05/22	1	29.35	0	0.00	29.15	1	642	0.16%
2020/05/19	0	0.00	1	30.00	29.95	-1	648	-0.15%
2020/05/18	0	0.00	8	29.98	29.95	-8	646	-1.24%
2020/05/14	0	0.00	1	30.15	29.80	-1	644	-0.16%
2020/05/12	2	29.85	0	0.00	29.70	2	650	0.31%
2020/05/11	0	0.00	5	30.25	30.25	-5	650	-0.77%
2020/05/08	1	29.90	0	0.00	29.80	1	659	0.15%
2020/05/07	0	0.00	2	30.15	30.30	-2	671	-0.30%
2020/05/06	1	30.40	24	30.20	30.10	-23	677	-3.40%
2020/05/05	1	31.10	0	0.00	30.60	1	677	0.15%
2020/05/04	2	31.13	0	0.00	30.70	2	682	0.29%
2020/04/30	0	0.00	4	33.10	33.00	-4	676	-0.59%
2020/04/29	20	33.25	25	33.17	33.10	-5	674	-0.74%
2020/04/24	0	0.00	20	30.69	30.75	-20	683	-2.93%
2020/04/23	0	0.00	12	30.40	30.60	-12	688	-1.74%
2020/04/21	0	0.00	23	30.57	30.50	-23	687	-3.35%
2020/04/15	0	0.00	32	31.38	31.45	-32	711	-4.50%
2020/04/09	149	30.02	0	0.00	30.20	149	740	20.13%	大買/鉅額交易
2020/04/08	0	0.00	29	29.51	29.65	-29	730	-3.97%
2020/04/06	9	28.87	3	28.87	29.10	6	750	0.80%
2020/04/01	0	0.00	5	28.58	28.80	-5	762	-0.66%
2020/03/31	0	0.00	14	28.61	28.75	-14	767	-1.82%
2020/03/30	0	0.00	1	27.65	28.60	-1	768	-0.13%
2020/03/27	0	0.00	11	28.29	28.20	-11	764	-1.44%
2020/03/26	0	0.00	19	27.49	28.40	-19	789	-2.41%
2020/03/25	0	0.00	13	27.71	28.00	-13	808	-1.61%
2020/03/24	0	0.00	12	27.01	27.05	-12	812	-1.48%
2020/03/23	0	0.00	5	26.29	26.60	-5	831	-0.60%
2020/03/20	0	0.00	18.5	26.69	27.10	-18.5	853	-2.16%
2020/03/19	0	0.00	4	25.86	25.10	-4	861	-0.46%
2020/03/18	0	0.00	33	27.03	27.10	-33	884	-3.73%
2020/03/17	0	0.00	2	27.15	27.20	-2	896	-0.22%
2020/03/16	11	27.38	64	27.45	27.20	-53	927	-5.71%
2020/03/13	1	27.00	8	28.00	28.00	-7	929	-0.75%
2020/03/12	1	29.40	1	29.75	29.90	0	915	0.00%
2020/03/11	0	0.00	72	30.58	30.75	-72	906	-7.94%
2020/03/10	4	30.50	2	30.43	30.75	2	910	0.22%
2020/03/09	0	0.00	5	30.59	31.00	-5	974	-0.51%
2020/03/06	0	0.00	22	31.45	31.60	-22	987	-2.23%
2020/03/05	1	31.80	0	0.00	31.75	1	1,015	0.10%
2020/03/04	0	0.00	12	31.63	31.60	-12	1,050	-1.14%
2020/02/27	0	0.00	12	30.15	30.65	-12	1,094	-1.10%
2020/02/26	2	30.38	0	0.00	30.35	2	1,143	0.17%
2020/02/24	18	31.00	1	30.85	31.00	17	1,324	1.28%
2020/02/12	20	32.38	0	0.00	32.50	20	1,943	1.03%
2020/02/11	1	31.80	1	32.15	32.15	0	2,028	0.00%
2020/02/05	1	33.50	18	33.49	33.55	-17	2,277	-0.75%
2020/02/03	0	0.00	11	33.05	33.60	-11	2,305	-0.48%
2020/01/31	6	33.25	13	33.59	34.55	-7	2,307	-0.30%
2020/01/30	16	33.34	6	33.33	33.30	10	2,319	0.43%
2020/01/17	20	36.70	13	36.65	36.65	7	2,368	0.30%
2020/01/16	0	0.00	11	36.40	36.45	-11	2,444	-0.45%
2020/01/15	1	36.00	42	35.90	36.15	-41	2,662	-1.54%
2020/01/14	4	36.30	0	0.00	36.30	4	2,806	0.14%
2020/01/13	1	35.85	1	35.80	35.90	0	2,827	0.00%
2020/01/09	11	36.21	0	0.00	35.55	11	2,859	0.38%
2020/01/08	0	0.00	4	36.61	36.60	-4	2,815	-0.14%
2020/01/07	1	36.15	45	36.65	36.70	-44	2,809	-1.57%
2020/01/06	3	36.13	2	36.50	36.20	1	2,803	0.04%
2020/01/03	0	0.00	1	37.00	36.90	-1	2,786	-0.04%
2020/01/02	3	36.73	0	0.00	36.70	3	2,772	0.11%
2019/12/31	1	36.65	0	0.00	36.80	1	2,770	0.04%
2019/12/30	5	36.91	0	0.00	36.70	5	2,767	0.18%
2019/12/27	1	37.55	1	38.05	37.55	0	2,737	0.00%
2019/12/26	1	37.95	5	37.88	37.95	-4	2,717	-0.15%
2019/12/25	40	37.24	2	37.15	37.45	38	2,702	1.41%
2019/12/24	0	0.00	2	36.75	37.00	-2	2,699	-0.07%
2019/12/23	10	37.01	0	0.00	36.75	10	2,695	0.37%
2019/12/20	1	37.70	1	38.10	37.65	0	2,664	0.00%
2019/12/19	11	37.58	4	37.95	38.00	7	2,634	0.27%
2019/12/18	1	38.25	5	38.58	38.25	-4	2,623	-0.15%
2019/12/17	3	37.73	2	38.33	38.15	1	2,599	0.04%
2019/12/16	20	38.09	5	37.56	37.95	15	2,575	0.58%
2019/12/13	18	36.81	0	0.00	36.75	18	2,557	0.70%
2019/12/12	3	38.13	0	0.00	37.75	3	2,519	0.12%
2019/12/11	1	38.55	4	38.61	38.40	-3	2,509	-0.12%
2019/12/10	0	0.00	2	37.80	37.80	-2	2,466	-0.08%
2019/12/09	0	0.00	1	37.30	37.80	-1	2,452	-0.04%
2019/12/06	2	37.25	0	0.00	37.25	2	2,442	0.08%
2019/12/05	5	37.05	0	0.00	37.05	5	2,436	0.21%
2019/12/04	5	37.29	5	37.11	36.95	0	2,426	0.00%
2019/12/02	0	0.00	1	38.00	38.00	-1	2,333	-0.04%
2019/11/29	0	0.00	7	37.94	38.00	-7	2,305	-0.30%
2019/11/27	15	36.80	16	36.79	37.00	-1	2,238	-0.04%
2019/11/26	2	37.05	0	0.00	37.05	2	2,219	0.09%
2019/11/25	6	37.66	0	0.00	37.20	6	2,199	0.27%
2019/11/22	13	38.27	32	38.13	38.30	-19	2,143	-0.89%
2019/11/21	2	39.03	26	39.25	39.25	-24	2,044	-1.17%
2019/11/20	22	40.22	24	39.98	39.80	-2	1,960	-0.10%
2019/11/19	0	0.00	4	39.25	39.60	-4	1,885	-0.21%
2019/11/18	0	0.00	1	38.30	38.80	-1	1,854	-0.05%
2019/11/15	2	37.25	9	36.98	37.00	-7	1,841	-0.38%
2019/11/14	85	37.40	35	37.00	37.00	50	1,845	2.71%
2019/11/13	34	40.95	80	41.00	41.10	-46	1,684	-2.73%
2019/11/12	27	41.35	14	41.31	41.90	13	1,602	0.81%
2019/11/11	36	41.24	44	41.09	41.95	-8	1,505	-0.53%
2019/11/08	42	41.01	3	41.20	41.80	39	1,460	2.67%
2019/11/07	0	0.00	16	40.73	41.00	-16	1,390	-1.15%
2019/11/06	9	38.78	31	38.59	40.00	-22	1,324	-1.66%
2019/11/05	48	37.11	31	38.95	39.15	17	1,266	1.34%
2019/11/01	1	36.40	0	0.00	36.45	1	1,148	0.09%
2019/10/31	2	36.50	41	36.38	36.85	-39	1,148	-3.40%
2019/10/30	3	37.95	1	37.90	37.70	2	1,124	0.18%
2019/10/29	2	37.83	0	0.00	37.85	2	1,105	0.18%
2019/10/25	7	39.33	2	39.15	39.50	5	1,044	0.48%
2019/10/24	2	38.90	16	40.06	39.25	-14	986	-1.42%
2019/10/23	78	38.83	156.2	38.54	39.35	-78.2	902	-8.66%	大賣/
2019/10/22	51	36.69	54	36.27	36.75	-3	681	-0.44%
2019/10/21	19	33.45	5	33.45	33.45	14	539	2.59%
2019/10/18	1	30.20	0	0.00	30.45	1	516	0.19%
2019/10/14	3	30.80	0	0.00	30.80	3	488	0.61%
2019/10/09	0	0.00	80	30.70	30.60	-80	487	-16.42%
2019/10/08	0	0.00	4	30.80	30.75	-4	492	-0.81%
2019/10/02	3	31.17	3	31.05	31.20	0	509	0.00%
2019/09/26	3	31.45	1	31.45	31.45	2	528	0.38%
2019/09/25	1	30.90	20	30.86	31.45	-19	537	-3.54%
2019/09/18	0	0.00	52	31.02	30.95	-52	561	-9.25%
2019/09/16	1	30.90	0	0.00	30.90	1	574	0.17%
2019/09/12	0	0.00	3.8	30.69	30.75	-3.8	567	-0.67%
2019/09/11	0	0.00	51	30.54	30.60	-51	587	-8.68%
2019/09/06	0	0.00	0.8	30.60	30.80	-0.8	582	-0.14%
2019/09/04	52	30.66	0	0.00	30.70	52	578	8.99%
2019/08/28	0	0.00	6	30.08	30.00	-6	578	-1.04%
2019/08/27	0	0.00	0.4	30.10	30.25	-0.4	576	-0.07%
2019/08/22	0	0.00	1	30.65	30.55	-1	574	-0.17%
2019/08/21	0	0.00	17	30.48	30.45	-17	571	-2.97%
2019/08/20	1	30.30	0	0.00	30.15	1	572	0.17%
2019/08/19	2	31.55	0	0.00	30.90	2	547	0.37%
2019/08/16	10	33.76	1	33.35	33.35	9	514	1.75%
2019/08/15	2	33.30	0	0.00	33.45	2	492	0.41%
2019/08/14	0	0.00	3	33.15	33.45	-3	477	-0.63%
2019/08/13	0	0.00	2	33.23	33.00	-2	463	-0.43%
2019/08/12	0	0.00	1	32.50	32.50	-1	448	-0.22%
2019/08/07	0	0.00	42	31.77	31.80	-42	419	-10.02%
2019/08/06	0	0.00	27	31.30	31.70	-27	411	-6.56%
2019/08/05	0	0.00	60	31.54	31.50	-60	401	-14.96%
2019/07/31	0	0.00	50	31.85	31.85	-50	378	-13.19%
2019/07/29	0	0.00	1	31.75	31.80	-1	375	-0.27%
2019/07/25	0	0.00	3	31.65	31.70	-3	371	-0.81%
2019/07/24	0	0.00	62	31.66	31.55	-62	369	-16.80%
2019/07/22	0	0.00	2	32.05	32.00	-2	362	-0.55%
2019/07/10	50	31.36	0	0.00	31.40	50	347	14.39%
2019/07/09	0	0.00	145	31.30	31.30	-145	347	-41.70%	大賣/鉅額交易
2019/07/05	0	0.00	237	31.31	31.35	-237	349	-67.81%	大賣/鉅額交易
2019/07/03	0	0.00	27	30.67	30.95	-27	352	-7.65%
2019/07/02	0	0.00	1	31.40	31.50	-1	353	-0.28%
2019/06/27	3	31.33	2	31.50	31.35	1	336	0.30%
2019/06/26	6	30.36	0	0.00	30.30	6	317	1.89%
2019/06/21	1	30.00	1	30.05	30.85	0	313	0.00%
2019/06/20	6	29.75	0	0.00	30.00	6	297	2.01%
2019/06/19	106	29.85	1	29.45	29.90	105	294	35.60%	大買/鉅額交易
2019/06/13	0.5	27.80	0	0.00	27.80	0.5	293	0.18%
2019/06/12	5.5	28.12	0	0.00	28.10	5.5	295	1.86%
2019/06/05	0	0.00	7	28.03	28.00	-7	295	-2.37%
2019/05/29	0	0.00	5	27.82	27.80	-5	298	-1.68%
2019/05/24	0	0.00	3	28.35	28.35	-3	281	-1.07%
2019/05/22	6	28.75	0	0.00	28.80	6	283	2.12%
2019/05/21	16	28.66	0	0.00	28.85	16	286	5.59%
2019/05/20	75	28.16	0	0.00	28.30	75	285	26.29%
2019/05/15	0	0.00	10	28.01	28.20	-10	280	-3.56%
2019/05/14	67	27.92	76	27.67	28.00	-9	282	-3.18%
2019/05/13	9	28.08	63	28.15	28.05	-54	278	-19.40%
2019/05/10	1	28.20	65	28.51	28.25	-64	276	-23.12%
2019/05/08	27	29.50	0	0.00	29.55	27	268	10.07%
2019/05/07	0	0.00	7	29.45	29.60	-7	266	-2.63%
2019/05/06	0	0.00	63	29.07	29.10	-63	266	-23.63%
2019/05/02	0	0.00	24	29.48	29.55	-24	262	-9.14%
2019/04/26	78	29.88	0	0.00	29.75	78	260	30.00%
2019/04/24	82	30.11	23	30.05	30.10	59	257	22.95%
2019/04/17	1	29.75	0	0.00	29.95	1	285	0.35%
2019/04/12	0	0.00	63	29.83	29.80	-63	282	-22.28%
2019/04/11	141	30.11	0	0.00	30.00	141	282	49.97%	大買/鉅額交易
2019/04/10	63	30.36	0	0.00	30.40	63	275	22.88%
2019/04/03	9	29.32	0	0.00	29.35	9	276	3.25%
2019/03/29	0	0.00	2	29.25	29.30	-2	302	-0.66%
2019/03/27	0	0.00	67	29.32	29.45	-67	308	-21.69%
2019/03/20	83	29.83	0	0.00	30.05	83	330	25.13%
2019/03/19	0	0.00	28	29.71	29.65	-28	328	-8.53%
2019/03/15	0	0.00	3	29.78	29.65	-3	332	-0.90%
2019/03/14	0	0.00	80	29.87	29.55	-80	335	-23.83%
2019/03/13	0	0.00	18	29.79	29.70	-18	348	-5.16%
2019/03/12	0	0.00	41	29.88	29.80	-41	356	-11.50%
2019/03/11	1	29.85	45	29.80	29.85	-44	363	-12.11%
2019/03/07	0	0.00	2	29.90	29.90	-2	394	-0.51%
2019/03/06	1	30.05	29	30.03	30.20	-28	405	-6.90%
2019/03/05	0	0.00	8	30.25	30.20	-8	418	-1.91%
2019/03/04	38	30.20	2	30.28	30.40	36	423	8.50%
2019/02/27	14	29.91	0	0.00	29.95	14	422	3.32%
2019/02/19	1	29.20	0	0.00	29.30	1	437	0.23%
2019/01/29	0	0.00	16	29.41	29.45	-16	472	-3.39%
2019/01/25	0	0.00	3	29.70	29.75	-3	485	-0.62%
2019/01/23	0	0.00	6	29.25	29.35	-6	487	-1.23%
2019/01/18	6	29.68	0	0.00	29.55	6	506	1.19%
2019/01/14	10	30.29	0	0.00	30.35	10	529	1.89%
2019/01/09	64	29.62	0	0.00	29.80	64	513	12.46%
2019/01/08	0	0.00	0	29.45	29.45	0	508	0.00%
2019/01/07	1	29.70	0	0.00	29.60	1	516	0.19%
2019/01/02	0	0.00	51	30.08	30.45	-51	533	-9.57%
2018/12/26	0	0.00	32	30.47	30.60	-32	523	-6.11%
2018/12/25	0	0.00	29	30.26	30.60	-29	524	-5.53%
2018/12/22	0	0.00	6	31.42	31.95	-6	522	-1.15%
2018/12/20	0	0.00	7	30.32	30.50	-7	517	-1.35%
2018/12/19	2	29.95	0	0.00	30.20	2	509	0.39%
2018/12/14	0	0.00	34	30.58	30.75	-34	497	-6.83%
2018/12/12	26	30.65	0	0.00	30.50	26	494	5.25%
2018/12/07	0	0.00	2	30.15	30.60	-2	489	-0.41%
2018/12/06	0	0.00	16	30.27	30.00	-16	488	-3.27%
2018/12/05	9	30.37	27	30.45	30.65	-18	476	-3.78%
2018/11/30	5	30.50	1	30.40	30.50	4	473	0.84%
2018/11/29	10	29.66	1	29.75	29.75	9	454	1.98%
2018/11/28	41	29.17	2	29.00	29.10	39	445	8.75%
2018/11/27	0	0.00	3	28.30	28.45	-3	448	-0.67%
2018/11/22	1	28.15	0	0.00	27.75	1	453	0.22%
2018/11/21	0	0.00	1	27.30	27.70	-1	452	-0.22%
2018/11/20	1	27.65	0	0.00	27.55	1	455	0.22%
2018/11/19	0	0.00	3	28.13	27.70	-3	457	-0.66%
2018/11/15	23	26.47	0	0.00	26.80	23	446	5.15%
2018/11/07	0	0.00	27	25.63	25.70	-27	440	-6.13%
2018/11/06	5	25.15	1	25.10	25.15	4	454	0.88%
2018/11/05	1	24.80	20	24.77	24.90	-19	459	-4.13%
2018/11/02	1	24.65	0	0.00	24.80	1	472	0.21%
2018/10/31	17	24.13	21	24.05	24.05	-4	483	-0.83%
2018/10/30	0	0.00	9	23.85	23.60	-9	492	-1.83%
2018/10/26	1	23.90	0	0.00	24.30	1	504	0.20%
2018/10/24	0	0.00	4	25.26	25.25	-4	503	-0.79%
2018/10/17	5	26.25	13	25.85	25.80	-8	508	-1.57%
2018/10/16	15	25.97	2	25.80	25.85	13	507	2.56%
2018/10/11	1	25.60	43.2	25.81	25.65	-42.2	506	-8.33%
2018/10/09	4	27.95	0	0.00	28.00	4	490	0.82%
2018/10/08	8	28.04	0	0.00	28.00	8	488	1.64%
2018/10/05	6	28.13	0	0.00	27.95	6	489	1.23%
2018/10/03	0	0.00	5	28.75	28.80	-5	482	-1.04%
2018/10/02	0	0.00	11	28.95	28.90	-11	486	-2.26%
2018/10/01	5	28.81	4	28.74	28.95	1	493	0.20%
2018/09/28	0	0.00	3	29.15	29.00	-3	501	-0.60%
2018/09/26	0	0.00	3	29.53	29.55	-3	501	-0.60%
2018/09/20	1	29.40	0	0.00	29.45	1	527	0.19%
2018/09/14	1	29.95	0	0.00	29.85	1	590	0.17%
2018/09/12	47	29.59	0	0.00	29.60	47	638	7.37%
2018/09/11	0	0.00	8	30.00	30.10	-8	652	-1.23%
2018/09/05	0	0.00	45	31.36	31.25	-45	711	-6.32%
2018/09/03	0	0.00	2	32.45	31.90	-2	739	-0.27%
2018/08/29	0	0.00	23	31.20	31.15	-23	836	-2.75%
2018/08/27	1	30.90	0	0.00	31.45	1	934	0.11%
2018/08/22	0	0.00	22	31.25	31.20	-22	1,051	-2.09%
2018/08/21	31	31.46	0	0.00	31.50	31	1,056	2.93%
2018/08/20	33	31.49	0	0.00	31.35	33	1,068	3.09%
2018/08/17	5	31.71	0	0.00	31.40	5	1,072	0.47%
2018/08/16	1	31.40	5	31.40	31.30	-4	1,085	-0.37%
2018/08/14	5	32.55	0	0.00	32.50	5	1,103	0.45%
2018/08/13	2	32.40	0	0.00	32.15	2	1,122	0.18%
2018/08/09	0	0.00	3	34.95	34.65	-3	1,121	-0.27%
2018/08/03	3	34.20	0	0.00	34.10	3	1,158	0.26%
2018/07/31	0	0.00	3	34.75	35.00	-3	1,219	-0.25%
2018/07/27	6	34.30	1	34.30	35.70	5	1,246	0.40%
2018/07/18	45	33.95	3	33.30	34.25	42	1,257	3.34%
2018/07/11	0	0.00	23	33.74	33.70	-23	1,259	-1.83%
2018/07/10	11	33.94	0	0.00	33.90	11	1,257	0.87%
2018/07/06	0	0.00	43	33.70	33.75	-43	1,250	-3.44%
2018/07/05	56	34.02	0	0.00	33.60	56	1,240	4.51%
2018/07/04	23	34.19	5	33.80	34.15	18	1,239	1.45%
2018/07/03	105	34.38	27	34.18	34.10	78	1,242	6.28%	大買/
2018/06/28	0	0.00	1	34.25	34.30	-1	1,230	-0.08%
2018/06/27	0	0.00	1	35.10	34.70	-1	1,231	-0.08%
2018/06/26	5	33.80	5	34.20	34.10	0	1,221	0.00%
2018/06/21	0	0.00	1	35.40	35.85	-1	1,215	-0.08%
2018/06/20	1	34.20	0.8	34.40	34.55	0.2	1,194	0.02%
2018/06/19	0	0.00	2	35.03	34.80	-2	1,178	-0.17%
2018/06/15	3	34.97	6	34.90	35.30	-3	1,158	-0.26%
2018/06/14	4	35.20	4	34.86	34.75	0	1,143	0.00%
2018/06/13	1	35.85	36	34.94	34.95	-35	1,138	-3.07%
2018/06/12	4	35.25	0	0.00	35.05	4	1,127	0.35%
2018/06/11	2	35.48	0	0.00	35.20	2	1,120	0.18%
2018/06/08	0	0.00	2	35.60	35.40	-2	1,107	-0.18%
2018/06/07	9	36.23	23	36.03	36.10	-14	1,066	-1.31%
2018/06/05	0	0.00	2	35.05	35.25	-2	1,010	-0.20%
2018/06/04	3	35.55	2	35.95	35.45	1	989	0.10%
2018/06/01	5	34.95	11.4	34.67	35.15	-6.4	920	-0.70%
2018/05/31	0	0.00	3	32.15	32.45	-3	835	-0.36%
2018/05/28	1	31.55	5	31.98	31.75	-4	808	-0.49%
2018/05/24	5	32.13	0	0.00	32.00	5	804	0.62%
2018/05/23	0	0.00	1	31.90	31.75	-1	797	-0.13%
2018/05/22	1	32.50	0	0.00	32.50	1	777	0.13%
2018/05/21	0	0.00	2	32.70	32.50	-2	780	-0.26%
2018/05/18	0	0.00	2	32.15	32.10	-2	768	-0.26%
2018/05/16	0	0.00	3	32.00	32.00	-3	763	-0.39%
2018/05/15	3	32.00	0	0.00	31.80	3	745	0.40%
2018/05/14	1	31.50	0	0.00	31.45	1	734	0.14%
2018/05/10	50	31.90	8	31.48	32.10	42	700	5.99%
2018/05/09	0	0.00	3.2	30.53	30.50	-3.2	649	-0.49%
2018/05/08	0	0.00	1.2	30.39	30.45	-1.2	636	-0.19%
2018/05/07	0	0.00	2	30.43	30.45	-2	622	-0.32%
2018/05/04	1	29.70	0	0.00	29.75	1	596	0.17%
2018/05/03	0	0.00	6	29.35	29.45	-6	581	-1.03%
2018/04/30	0	0.00	10	29.10	29.30	-10	580	-1.72%
2018/04/16	1	29.00	0	0.00	29.10	1	582	0.17%
2018/04/10	1	29.15	0	0.00	28.95	1	594	0.17%
2018/03/29	0	0.00	39	29.61	29.65	-39	608	-6.41%
2018/03/28	15	29.51	2	29.40	29.65	13	592	2.19%
2018/03/27	7	30.06	1	30.25	30.00	6	568	1.06%
2018/03/26	0	0.00	44	29.33	29.30	-44	542	-8.11%
2018/03/22	10	29.84	0	0.00	29.75	10	527	1.90%
2018/03/20	0	0.00	3	29.97	30.00	-3	529	-0.57%
2018/03/19	0	0.00	2	29.98	30.00	-2	527	-0.38%
2018/03/16	9	29.90	0	0.00	29.90	9	533	1.69%
2018/03/12	0	0.00	1	29.90	29.90	-1	512	-0.20%
2018/03/06	1	29.25	0	0.00	29.20	1	504	0.20%
2018/03/02	1	29.15	0	0.00	29.00	1	513	0.19%
2018/02/21	1	28.75	0	0.00	28.95	1	526	0.19%
2018/01/30	0	0.00	25	28.31	28.25	-25	782	-3.19%
2018/01/18	5	28.47	0	0.00	28.55	5	822	0.61%
2018/01/16	1	28.40	0	0.00	28.35	1	835	0.12%
2018/01/15	1	28.05	0	0.00	28.20	1	835	0.12%
2018/01/11	2	28.18	0	0.00	28.15	2	848	0.24%
2018/01/08	1	28.55	0	0.00	28.50	1	850	0.12%
2018/01/05	1	28.55	0	0.00	28.65	1	853	0.12%
2018/01/04	1	28.65	0	0.00	28.70	1	851	0.12%
2018/01/03	1	28.50	0	0.00	28.60	1	892	0.11%