揚博 (2493)-台灣摩根士丹利券商分點個股進出

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

揚博

(2493)

可現股當沖

股價
94.5
漲跌
▲1.2
漲幅
+1.29%
成交量
176張
產業
上市電子零組件類股▲1.20%
241人加入追蹤

立即追蹤
本地時間:14:30

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

揚博 (2493)籌碼相關－台灣摩根士丹利券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	4	94.30	34	94.27	94.50	-30	491	-6.10%
2024/04/22	3	95.00	53	93.74	93.30	-50	492	-10.14%
2024/04/19	40	95.48	21	95.83	95.00	19	486	3.90%
2024/04/18	5	98.84	11	98.39	98.30	-6	474	-1.27%
2024/04/17	4	99.05	16	98.85	99.00	-12	471	-2.55%
2024/04/16	11	97.25	5	98.34	97.70	6	466	1.29%
2024/04/15	0	0.00	11	102.05	101.50	-11	452	-2.43%
2024/04/12	28	109.05	42	107.43	106.00	-14	441	-3.17%
2024/04/11	34	100.28	1	99.50	101.00	33	414	7.97%
2024/04/10	4	96.25	56	96.14	95.90	-52	399	-13.02%
2024/04/09	0	0.00	8	96.29	96.10	-8	398	-2.01%
2024/04/08	6	96.17	5	96.20	96.40	1	401	0.25%
2024/04/03	4	95.40	19	94.92	94.60	-15	397	-3.77%
2024/04/02	13	96.00	15	95.72	95.90	-2	394	-0.51%
2024/04/01	37	95.29	11	94.42	96.10	26	385	6.75%
2024/03/29	8	89.21	2	89.05	89.10	6	355	1.69%
2024/03/28	0	0.00	2	89.55	89.60	-2	351	-0.57%
2024/03/27	14	89.91	2	89.85	89.80	12	350	3.42%
2024/03/26	8	88.89	22	90.01	89.00	-14	349	-4.00%
2024/03/25	10.8	92.01	15	91.12	91.30	-4.2	344	-1.22%
2024/03/22	20	92.30	10	91.77	91.50	10	346	2.89%
2024/03/21	11.6	92.05	10	92.30	92.40	1.6	343	0.47%
2024/03/20	7	90.31	6	90.42	90.00	1	345	0.29%
2024/03/19	38	91.87	3	92.10	91.70	35	356	9.83%
2024/03/18	53	91.59	2	91.70	92.20	51	363	14.04%
2024/03/15	13	88.53	2	88.60	88.50	11	352	3.12%
2024/03/14	7	90.24	21	89.94	89.30	-14	349	-4.01%
2024/03/13	0	0.00	4	88.65	88.60	-4	341	-1.17%
2024/03/12	1	88.30	4	88.63	88.70	-3	340	-0.88%
2024/03/11	6	89.40	13	88.78	88.40	-7	341	-2.05%
2024/03/08	18	88.56	23	89.40	88.40	-5	342	-1.46%
2024/03/07	4	91.75	0	0.00	91.20	4	335	1.19%
2024/03/06	11	90.73	1	90.30	91.30	10	334	2.99%
2024/03/05	14	90.31	3	90.07	90.60	11	334	3.29%
2024/03/04	34	90.41	0	0.00	89.90	34	332	10.23%
2024/03/01	7	90.79	12	91.18	90.30	-5	329	-1.52%
2024/02/29	16	92.80	18	92.64	92.90	-2	323	-0.62%
2024/02/27	34	91.88	10	91.66	91.80	24	323	7.42%
2024/02/26	45	92.60	2	91.60	92.90	43	325	13.20%
2024/02/23	33	92.58	1	91.80	91.70	32	327	9.76%
2024/02/22	49	92.12	1	92.50	92.50	48	325	14.74%
2024/02/21	80	91.32	0	0.00	91.50	80	322	24.80%
2024/02/20	57	89.70	0	0.00	88.30	57	317	17.94%
2024/02/19	26	88.42	1	88.10	87.80	25	306	8.17%
2024/02/16	1	86.30	1	87.10	87.50	0	306	0.00%
2024/02/15	11	85.96	0	0.00	85.70	11	306	3.59%
2024/02/05	3	85.17	0	0.00	85.90	3	303	0.99%
2024/02/02	9	84.66	0	0.00	84.00	9	308	2.92%
2024/02/01	4	86.35	1	86.00	86.30	3	303	0.99%
2024/01/31	11	86.52	0	0.00	86.00	11	301	3.65%
2024/01/30	14	84.29	1	84.60	84.20	13	293	4.43%
2024/01/29	38	82.52	4	83.08	84.00	34	290	11.70%
2024/01/26	2	81.10	5	80.64	81.20	-3	280	-1.07%
2024/01/25	4	81.05	0	0.00	80.80	4	281	1.42%
2024/01/24	0	0.00	6	81.48	81.60	-6	281	-2.13%
2024/01/23	1	80.80	5	80.62	80.60	-4	286	-1.40%
2024/01/22	7	80.21	1	80.70	80.90	6	287	2.09%
2024/01/19	0	0.00	2	79.25	80.00	-2	289	-0.69%
2024/01/18	0	0.00	3	78.67	78.80	-3	293	-1.02%
2024/01/17	0	0.00	6	79.33	79.00	-6	294	-2.04%
2024/01/16	4	79.75	11	79.44	79.80	-7	297	-2.35%
2024/01/15	2	80.15	5	80.18	80.00	-3	300	-1.00%
2024/01/12	0	0.00	8	80.15	80.10	-8	305	-2.62%
2024/01/11	0	0.00	2	80.75	80.80	-2	314	-0.64%
2024/01/10	15	80.91	1	80.10	81.40	14	332	4.21%
2024/01/09	4	79.88	0	0.00	80.10	4	333	1.20%
2024/01/08	4	79.70	1	79.80	79.70	3	337	0.89%
2024/01/05	6	80.18	8	80.65	79.60	-2	346	-0.58%
2024/01/04	9	82.41	0	0.00	82.10	9	349	2.57%
2024/01/03	23	81.07	1	80.40	81.40	22	369	5.95%
2024/01/02	9	80.53	1	80.30	81.20	8	392	2.04%
2023/12/29	1	79.50	5	78.82	79.10	-4	390	-1.02%
2023/12/28	0	0.00	5	79.48	79.00	-5	392	-1.27%
2023/12/27	3	80.00	5	79.72	79.70	-2	399	-0.50%
2023/12/26	3	79.33	4	79.30	79.50	-1	404	-0.25%
2023/12/25	1	78.20	2	78.50	78.30	-1	406	-0.25%
2023/12/22	3	78.33	1	78.30	78.10	2	416	0.48%
2023/12/21	4	78.43	6	78.50	78.30	-2	429	-0.47%
2023/12/20	7	78.10	0	0.00	78.70	7	432	1.62%
2023/12/19	16	78.45	1	79.30	78.60	15	433	3.46%
2023/12/18	7	79.97	3	79.57	79.60	4	435	0.92%
2023/12/15	29	79.33	4	79.48	79.30	25	442	5.65%
2023/12/14	45	80.95	0	0.00	81.10	45	441	10.18%
2023/12/13	35	77.57	3	77.67	78.00	32	442	7.24%
2023/12/12	14	75.88	0	0.00	76.20	14	438	3.20%
2023/12/11	1	75.90	2	75.80	75.90	-1	445	-0.22%
2023/12/08	3	75.77	1	76.00	75.60	2	461	0.43%
2023/12/07	25	76.68	0	0.00	76.10	25	465	5.37%
2023/12/06	4	75.43	0	0.00	76.10	4	474	0.84%
2023/12/05	0	0.00	1	74.50	74.70	-1	479	-0.21%
2023/12/04	2	76.85	0	0.00	75.80	2	479	0.42%
2023/12/01	4	76.73	2	76.50	77.00	2	485	0.41%
2023/11/30	8	76.11	8	76.21	76.30	0	490	0.00%
2023/11/29	4	76.15	6	75.93	76.10	-2	499	-0.40%
2023/11/28	26	75.90	1	75.70	75.70	25	500	5.00%
2023/11/27	21	76.14	13	75.82	75.60	8	501	1.59%
2023/11/24	4	76.20	5	75.90	75.70	-1	502	-0.20%
2023/11/22	35	77.24	0	0.00	77.80	35	497	7.04%
2023/11/21	19	76.13	1	75.80	76.20	18	493	3.65%
2023/11/20	15	75.75	0	0.00	75.90	15	495	3.03%
2023/11/17	58	75.42	4	75.45	75.70	54	496	10.88%
2023/11/16	5	74.88	2	74.65	74.80	3	494	0.61%
2023/11/15	41	74.99	9	74.54	74.10	32	498	6.42%
2023/11/14	6	74.78	14	74.50	74.80	-8	501	-1.60%
2023/11/13	36	74.38	3	73.80	73.90	33	512	6.44%
2023/11/10	59	74.39	3	74.03	73.70	56	516	10.84%
2023/11/09	30	71.52	10	71.16	71.70	20	525	3.81%
2023/11/08	36	72.50	0	0.00	72.40	36	526	6.83%
2023/11/07	6	72.98	0	0.00	73.00	6	533	1.12%
2023/11/06	6	72.57	1	72.50	72.50	5	549	0.91%
2023/11/03	4	72.28	3	72.23	72.30	1	549	0.18%
2023/11/02	4	72.30	3	72.13	72.30	1	551	0.18%
2023/11/01	0	0.00	10	70.48	71.30	-10	550	-1.82%
2023/10/31	10	70.23	25	70.66	70.30	-15	550	-2.72%
2023/10/30	2	72.45	6	72.37	72.50	-4	546	-0.73%
2023/10/27	6	72.75	2	72.45	72.00	4	547	0.73%
2023/10/26	7	73.09	13	72.97	72.70	-6	546	-1.10%
2023/10/25	33	74.72	2	74.40	74.70	31	543	5.70%
2023/10/24	32	73.52	0	0.00	74.30	32	543	5.89%
2023/10/23	13	72.57	1	73.20	72.30	12	544	2.21%
2023/10/20	25	73.76	1	73.40	73.80	24	541	4.43%
2023/10/19	63	73.50	3	74.50	73.00	60	540	11.09%
2023/10/18	781	74.86	196	74.47	74.40	585	545	107.15%	大買/大賣/鉅額交易
2023/10/17	3	75.70	29	75.61	75.00	-26	527	-4.93%
2023/10/16	52	75.10	1	75.70	75.70	51	529	9.64%
2023/10/13	40	76.08	2	76.55	75.70	38	529	7.18%
2023/10/12	87	74.48	3	74.57	75.40	84	520	16.13%
2023/10/11	99	73.77	32	73.61	74.50	67	512	13.07%
2023/10/06	18	71.89	14	71.23	69.70	4	490	0.82%
2023/10/05	1	74.20	2	73.75	73.70	-1	473	-0.21%
2023/10/04	4	74.65	1	74.30	74.50	3	486	0.62%
2023/10/03	19	75.01	6	74.57	75.10	13	493	2.63%
2023/10/02	8	73.96	13	74.42	74.40	-5	493	-1.01%
2023/09/28	15	73.39	0	0.00	73.00	15	497	3.02%
2023/09/27	4	72.60	19	73.17	72.60	-15	498	-3.01%
2023/09/26	9	75.23	8	74.93	75.10	1	491	0.20%
2023/09/25	10	73.28	0	0.00	72.80	10	483	2.07%
2023/09/22	0	0.00	2	72.20	72.40	-2	480	-0.42%
2023/09/21	1	73.40	16	73.36	73.00	-15	477	-3.14%
2023/09/20	7	73.76	5	74.58	73.60	2	474	0.42%
2023/09/19	2	75.30	26	76.59	75.10	-24	470	-5.10%
2023/09/18	33	76.14	28	76.59	76.10	5	465	1.07%
2023/09/15	16	74.41	0	0.00	73.90	16	450	3.55%
2023/09/14	35	73.71	2	73.65	73.90	33	446	7.38%
2023/09/13	97	72.23	0	0.00	73.50	97	449	21.58%
2023/09/12	4	70.13	0	0.00	70.60	4	439	0.91%
2023/09/11	7	70.29	3	71.10	70.00	4	437	0.92%
2023/09/08	43	70.17	0	0.00	70.50	43	427	10.06%
2023/09/07	11	69.80	0	0.00	69.50	11	424	2.59%
2023/09/06	28	70.15	2	69.80	69.90	26	433	5.99%
2023/09/05	14	69.00	9	68.62	68.70	5	425	1.18%
2023/09/04	19	67.94	2	68.65	69.00	17	422	4.02%
2023/08/31	5	66.62	2	66.70	66.50	3	419	0.72%
2023/08/30	41	66.61	1	66.50	66.50	40	419	9.54%
2023/08/29	1	66.10	5	65.72	65.80	-4	430	-0.93%
2023/08/28	0	0.00	12	66.15	65.40	-12	440	-2.72%
2023/08/25	3	66.67	3	66.50	66.30	0	456	0.00%
2023/08/24	26	67.08	0	0.00	67.20	26	462	5.62%
2023/08/23	12	66.05	12	65.34	65.70	0	462	0.00%
2023/08/22	15	67.11	0	0.00	66.20	15	463	3.24%
2023/08/21	42	67.11	0	0.00	67.00	42	465	9.03%
2023/08/18	8	67.31	23	66.60	66.40	-15	462	-3.24%
2023/08/17	80	67.24	0	0.00	67.60	80	456	17.52%
2023/08/16	0	0.00	36	65.24	65.70	-36	442	-8.14%
2023/08/15	9	65.91	86	65.71	66.30	-77	437	-17.61%
2023/08/14	37	63.23	26	62.81	64.20	11	424	2.59%
2023/08/11	0	0.00	69	63.23	62.60	-69	429	-16.06%
2023/08/10	10	64.18	70	63.81	64.50	-60	429	-13.97%
2023/08/09	0	0.00	15	61.00	61.00	-15	417	-3.60%
2023/08/08	0	0.00	19	61.08	61.30	-19	432	-4.40%
2023/08/07	0	0.00	1	62.10	62.10	-1	450	-0.22%
2023/08/04	0	0.00	11	62.04	62.30	-11	449	-2.45%
2023/08/02	0	0.00	27	62.30	61.70	-27	448	-6.02%
2023/08/01	0	0.00	15	63.40	63.50	-15	444	-3.37%
2023/07/31	0	0.00	23	64.35	64.20	-23	442	-5.20%
2023/07/28	2	63.90	19	63.93	64.30	-17	440	-3.86%
2023/07/27	2	64.50	18	64.20	63.80	-16	438	-3.65%
2023/07/26	9	65.12	30	64.90	64.40	-21	436	-4.81%
2023/07/25	6	64.70	22	64.99	65.20	-16	433	-3.69%
2023/07/24	2	64.70	23	64.82	64.60	-21	429	-4.89%
2023/07/21	69	64.48	6	63.42	65.50	63	424	14.85%
2023/07/20	8	62.48	3	62.07	62.60	5	411	1.22%
2023/07/19	15	62.50	6	61.73	61.80	9	409	2.20%
2023/07/18	2	60.60	5	61.10	61.10	-3	408	-0.73%
2023/07/17	7	59.40	6	59.40	59.60	1	405	0.25%
2023/07/14	9	59.10	9	59.01	59.30	0	404	0.00%
2023/07/13	3	58.93	7	58.93	58.60	-4	403	-0.99%
2023/07/12	19	58.76	13	58.86	58.30	6	401	1.49%
2023/07/11	21	60.17	71	59.96	59.70	-50	397	-12.56%
2023/07/10	8	64.45	22	64.40	64.50	-14	381	-3.67%
2023/07/07	2	64.95	23	64.79	65.10	-21	373	-5.63%
2023/07/06	0	0.00	21	66.54	66.00	-21	366	-5.73%
2023/07/05	0	0.00	11	67.70	67.20	-11	357	-3.07%
2023/07/04	24	67.44	8	66.94	67.90	16	353	4.53%
2023/07/03	1	66.70	15	66.56	67.10	-14	355	-3.94%
2023/06/30	6	65.27	6	64.68	65.60	0	351	0.00%
2023/06/29	1	64.00	8	63.98	64.60	-7	351	-1.99%
2023/06/28	29	63.69	4	63.78	63.50	25	351	7.11%
2023/06/27	7	63.11	15	63.23	62.90	-8	352	-2.27%
2023/06/26	1	65.40	13	64.05	63.60	-12	349	-3.43%
2023/06/21	2	65.25	19	65.22	65.30	-17	347	-4.89%
2023/06/20	2	64.35	7	64.83	65.20	-5	354	-1.41%
2023/06/19	116	64.34	0	0.00	64.00	116	357	32.48%	大買/鉅額交易
2023/06/16	12	66.01	0	0.00	65.50	12	352	3.41%
2023/06/15	22	66.92	0	0.00	67.00	22	347	6.33%
2023/06/14	10	67.59	0	0.00	67.30	10	351	2.85%
2023/06/13	26	67.10	1	66.90	67.30	25	350	7.14%
2023/06/12	43	67.00	16	67.00	66.70	27	345	7.80%
2023/06/09	14	68.76	2	68.65	68.80	12	333	3.60%
2023/06/08	4	68.60	7	68.50	68.30	-3	339	-0.88%
2023/06/07	3	69.77	0	0.00	69.50	3	337	0.89%
2023/06/06	22	69.29	0	0.00	70.20	22	337	6.52%
2023/06/05	1	68.90	0	0.00	68.60	1	336	0.30%
2023/06/02	4	70.33	35	69.64	68.50	-31	337	-9.18%
2023/06/01	47	68.97	7	67.71	70.50	40	324	12.35%
2023/05/31	31	68.03	8	68.06	67.90	23	313	7.33%
2023/05/30	93	65.38	0	0.00	66.60	93	296	31.41%
2023/05/29	27	64.39	0	0.00	64.00	27	297	9.08%
2023/05/26	7	63.04	1	63.00	63.00	6	294	2.04%
2023/05/25	26	62.05	0	0.00	62.50	26	293	8.87%
2023/05/24	14	60.56	1	60.40	61.70	13	290	4.47%
2023/05/23	7	60.60	0	0.00	60.60	7	296	2.36%
2023/05/22	6	59.90	1	59.90	59.80	5	295	1.69%
2023/05/19	9	59.70	26	59.72	59.60	-17	294	-5.78%
2023/05/18	8	60.11	42	60.04	59.70	-34	291	-11.68%
2023/05/17	13	59.25	30	59.12	59.50	-17	284	-5.97%
2023/05/16	9	57.96	22	57.78	58.10	-13	277	-4.68%
2023/05/15	7	56.44	10	56.58	56.50	-3	268	-1.12%
2023/05/12	0	0.00	8	57.18	57.30	-8	267	-2.99%
2023/05/11	11	56.59	3	56.23	57.20	8	252	3.17%
2023/05/10	0	0.00	1	53.40	53.50	-1	233	-0.43%
2023/05/09	0	0.00	2	53.50	53.50	-2	239	-0.84%
2023/05/08	0	0.00	1	53.70	53.40	-1	240	-0.42%
2023/05/05	0	0.00	2	53.75	53.80	-2	243	-0.82%
2023/05/04	9	53.69	0	0.00	53.60	9	247	3.64%
2023/05/03	3	53.27	0	0.00	53.30	3	250	1.20%
2023/05/02	3	53.43	0	0.00	53.60	3	252	1.19%
2023/04/28	1	53.50	0	0.00	53.30	1	253	0.39%
2023/04/27	0	0.00	2	52.65	52.60	-2	253	-0.79%
2023/04/24	11	53.16	0	0.00	53.20	11	261	4.20%
2023/04/21	1	53.00	0	0.00	52.60	1	270	0.37%
2023/04/20	2	53.65	0	0.00	53.60	2	271	0.74%
2023/04/19	1	53.70	0	0.00	53.60	1	273	0.37%
2023/04/18	1	54.00	0	0.00	54.20	1	272	0.37%
2023/04/17	1	54.20	3	54.17	54.10	-2	272	-0.73%
2023/04/14	48	54.10	0	0.00	54.30	48	270	17.74%
2023/04/13	1	53.50	0	0.00	53.50	1	266	0.38%
2023/04/12	28	53.17	0	0.00	53.30	28	264	10.57%
2023/04/11	1	52.70	0	0.00	52.60	1	262	0.38%
2023/04/10	1	52.70	0	0.00	52.70	1	260	0.38%
2023/04/07	2	52.75	0	0.00	52.90	2	259	0.77%
2023/04/06	3	52.70	0	0.00	52.80	3	258	1.16%
2023/03/31	1	53.00	0	0.00	53.50	1	251	0.40%
2023/03/30	0	0.00	1	53.90	53.60	-1	250	-0.40%
2023/03/29	7	53.56	0	0.00	53.60	7	249	2.80%
2023/03/28	9	52.19	0	0.00	52.30	9	248	3.63%
2023/03/27	0	0.00	1	53.40	53.10	-1	243	-0.41%
2023/03/24	0	0.00	6	53.77	53.60	-6	241	-2.48%
2023/03/23	18	54.76	5	54.34	54.10	13	237	5.47%
2023/03/22	1	53.30	6	53.05	53.30	-5	229	-2.18%
2023/03/20	6	53.45	0	0.00	53.60	6	219	2.73%
2023/03/17	18	52.63	0	0.00	53.30	18	220	8.17%
2023/03/16	2	51.90	0	0.00	51.90	2	213	0.94%
2023/03/15	0	0.00	1	52.50	52.40	-1	213	-0.47%
2023/03/14	0	0.00	1	51.70	52.10	-1	212	-0.47%
2023/03/13	0	0.00	4	52.50	51.70	-4	212	-1.88%
2023/03/09	0	0.00	2	54.00	54.30	-2	203	-0.98%
2023/03/08	0	0.00	4	53.33	53.90	-4	200	-1.99%
2023/03/07	8	51.94	10	53.08	52.90	-2	196	-1.02%
2023/03/06	0	0.00	2	51.80	51.80	-2	190	-1.05%
2023/03/03	0	0.00	2	51.65	51.80	-2	191	-1.05%
2023/03/02	1	52.00	2	51.60	52.00	-1	190	-0.53%
2023/03/01	37	52.27	1	52.30	52.00	36	188	19.11%
2023/02/24	19	51.25	1	50.50	51.40	18	176	10.23%
2023/02/23	17	50.46	1	50.30	50.40	16	171	9.34%
2023/02/22	0	0.00	5	50.42	49.80	-5	168	-2.98%
2023/02/21	6	51.72	14	50.91	51.50	-8	165	-4.83%
2023/02/20	0	0.00	5	48.55	48.50	-5	157	-3.17%
2023/02/17	0	0.00	6	48.47	48.55	-6	155	-3.86%
2023/02/16	0	0.00	15	48.59	48.65	-15	155	-9.66%
2023/02/15	0	0.00	4	48.63	48.80	-4	156	-2.55%
2023/02/14	10	48.81	5	48.83	48.85	5	155	3.21%
2023/02/13	2	47.90	3	47.80	47.90	-1	153	-0.65%
2023/02/10	1	47.95	0	0.00	47.95	1	152	0.66%
2023/02/09	4	49.20	0	0.00	48.70	4	151	2.64%
2023/02/08	4	48.71	0	0.00	48.95	4	149	2.67%
2023/02/07	40	48.52	4	48.83	48.25	36	146	24.50%
2023/02/06	16	49.39	0	0.00	49.40	16	140	11.40%
2023/02/03	1	49.10	0	0.00	49.20	1	138	0.72%
2023/02/02	58	48.28	0	0.00	48.45	58	134	43.05%
2023/02/01	47	47.69	0	0.00	48.00	47	130	35.89%
2023/01/31	3	46.63	9	46.66	46.70	-6	126	-4.74%
2023/01/30	39	46.75	3	46.85	46.70	36	124	28.80%
2023/01/17	0	0.00	1	46.55	46.55	-1	122	-0.82%
2023/01/16	5	46.75	0	0.00	46.90	5	120	4.14%
2023/01/12	0	0.00	1	46.00	46.15	-1	115	-0.86%
2023/01/11	0	0.00	2	45.80	46.00	-2	112	-1.78%
2023/01/10	0	0.00	1	45.05	45.25	-1	103	-0.96%
2023/01/06	0	0.00	1	43.55	43.85	-1	97	-1.03%
2023/01/05	0	0.00	23	43.53	43.50	-23	100	-22.90%
2023/01/04	0	0.00	12	43.35	43.45	-12	101	-11.85%
2023/01/03	0	0.00	1	43.30	43.30	-1	105	-0.95%
2022/12/30	0	0.00	2	43.35	43.25	-2	105	-1.90%
2022/12/29	0	0.00	3	43.20	43.40	-3	105	-2.84%
2022/12/28	4	43.28	4	43.33	43.20	0	105	0.00%
2022/12/27	0	0.00	2	43.00	43.30	-2	106	-1.88%
2022/12/23	0	0.00	1	42.95	43.15	-1	108	-0.92%
2022/12/16	2	43.45	0	0.00	43.40	2	114	1.74%
2022/12/14	0	0.00	2	43.25	43.60	-2	114	-1.75%
2022/12/13	2	43.55	0	0.00	43.40	2	114	1.75%
2022/12/12	2	43.05	0	0.00	43.40	2	115	1.74%
2022/12/09	2	43.50	0	0.00	43.55	2	113	1.76%
2022/12/08	2	42.93	0	0.00	43.10	2	113	1.76%
2022/12/07	1	42.90	0	0.00	42.90	1	113	0.88%
2022/12/06	2	42.88	0	0.00	42.90	2	111	1.79%
2022/12/05	2	42.88	0	0.00	42.95	2	112	1.78%
2022/12/02	2	42.60	0	0.00	42.55	2	110	1.81%
2022/12/01	3	42.48	0	0.00	42.55	3	111	2.68%
2022/11/30	1	42.40	2	42.40	42.40	-1	112	-0.89%
2022/11/29	1	42.25	0	0.00	42.30	1	113	0.88%
2022/11/28	2	42.23	0	0.00	42.30	2	113	1.77%
2022/11/25	2	42.18	0	0.00	42.25	2	116	1.72%
2022/11/24	0	0.00	4	42.14	42.25	-4	116	-3.44%
2022/11/23	0	0.00	5	41.98	42.05	-5	116	-4.28%
2022/11/22	0	0.00	4	41.94	42.05	-4	118	-3.37%
2022/11/21	1	42.25	0	0.00	42.05	1	120	0.83%
2022/11/17	0	0.00	2	41.95	42.10	-2	121	-1.65%
2022/11/16	2	42.08	0	0.00	42.10	2	119	1.68%
2022/11/15	0	0.00	1	42.10	42.20	-1	118	-0.84%
2022/11/14	1	42.20	0	0.00	42.25	1	121	0.83%
2022/11/10	3	41.95	3	41.83	42.10	0	118	0.00%
2022/11/09	4	41.86	0	0.00	41.90	4	120	3.31%
2022/11/08	0	0.00	6	41.35	41.60	-6	122	-4.90%
2022/11/07	1	41.80	4	41.78	41.55	-3	128	-2.33%
2022/11/04	6	41.52	4	41.25	41.80	2	129	1.54%
2022/11/03	4	41.24	3	41.28	41.50	1	135	0.74%
2022/11/02	0	0.00	3	41.17	41.30	-3	138	-2.16%
2022/10/31	0	0.00	4	40.41	40.55	-4	142	-2.80%
2022/10/28	4	40.41	0	0.00	40.35	4	144	2.76%
2022/10/27	0	0.00	3	40.07	40.30	-3	146	-2.05%
2022/10/26	0	0.00	9	39.84	40.15	-9	148	-6.06%
2022/10/25	0	0.00	12	39.87	40.05	-12	151	-7.90%
2022/10/24	0	0.00	2	40.10	40.10	-2	156	-1.28%
2022/10/21	0	0.00	7	39.69	40.00	-7	160	-4.36%
2022/10/20	0	0.00	10	39.71	39.80	-10	164	-6.07%
2022/10/19	0	0.00	4	40.03	40.25	-4	165	-2.42%
2022/10/18	0	0.00	6	39.99	40.25	-6	169	-3.55%
2022/10/17	0	0.00	2	39.75	40.00	-2	178	-1.12%
2022/10/14	0	0.00	13	40.10	40.15	-13	180	-7.22%
2022/10/13	0	0.00	5	39.90	39.90	-5	188	-2.65%
2022/10/12	0	0.00	10	39.97	40.25	-10	196	-5.08%
2022/10/11	0	0.00	11	39.97	39.95	-11	197	-5.58%
2022/10/07	0	0.00	8	40.81	40.95	-8	198	-4.03%
2022/10/05	0	0.00	2	40.55	40.80	-2	207	-0.97%
2022/10/04	0	0.00	6	40.29	40.45	-6	220	-2.72%
2022/10/03	0	0.00	8	40.11	40.10	-8	267	-2.99%
2022/09/30	0	0.00	13	40.01	40.20	-13	313	-4.14%
2022/09/29	0	0.00	16	40.23	40.10	-16	313	-5.10%
2022/09/28	0	0.00	13	40.29	40.15	-13	315	-4.12%
2022/09/27	0	0.00	16	40.21	40.70	-16	314	-5.09%
2022/09/26	0	0.00	20	40.15	40.10	-20	316	-6.32%
2022/09/23	0	0.00	9	41.07	40.90	-9	315	-2.85%
2022/09/22	0	0.00	3	40.67	41.20	-3	316	-0.95%
2022/09/20	0	0.00	5	41.34	41.35	-5	317	-1.58%
2022/09/19	0	0.00	4	41.49	41.30	-4	317	-1.26%
2022/09/16	0	0.00	2	41.65	41.90	-2	318	-0.63%
2022/09/14	0	0.00	1	41.70	41.75	-1	315	-0.32%
2022/09/13	0	0.00	2	41.88	41.85	-2	315	-0.63%
2022/09/12	0	0.00	8	41.63	41.65	-8	318	-2.51%
2022/09/08	0	0.00	2	41.23	41.25	-2	319	-0.63%
2022/09/07	0	0.00	1	41.15	41.05	-1	320	-0.31%
2022/09/06	0	0.00	2	41.48	41.45	-2	319	-0.63%
2022/09/05	0	0.00	2	41.68	41.80	-2	319	-0.63%
2022/09/02	0	0.00	1	41.70	41.80	-1	319	-0.31%
2022/09/01	2	41.90	2	41.88	41.75	0	320	0.00%
2022/08/31	2	42.08	2	42.15	42.15	0	324	0.00%
2022/08/30	4	42.13	2	41.90	42.30	2	323	0.62%
2022/08/29	2	41.90	2	41.78	41.85	0	323	0.00%
2022/08/26	5	42.18	1	42.25	42.30	4	322	1.24%
2022/08/25	4	42.10	0	0.00	42.15	4	321	1.24%
2022/08/24	16	42.03	0	0.00	41.95	16	321	4.98%
2022/08/23	7	42.06	2	42.10	41.95	5	321	1.55%
2022/08/22	3	41.92	0	0.00	42.05	3	321	0.93%
2022/08/19	6	42.08	2	42.05	42.15	4	320	1.25%
2022/08/18	4	42.28	3	42.25	42.35	1	318	0.31%
2022/08/17	3	42.70	5	42.63	42.60	-2	318	-0.63%
2022/08/16	24	42.67	0	0.00	42.75	24	317	7.55%
2022/08/15	19	42.77	0	0.00	42.65	19	315	6.02%
2022/08/12	48	42.13	0	0.00	42.35	48	312	15.34%
2022/08/11	10	41.95	0	0.00	42.10	10	306	3.26%
2022/08/10	2	42.00	4	42.13	42.15	-2	304	-0.66%
2022/08/09	10	42.77	0	0.00	43.05	10	298	3.34%
2022/08/08	5	42.54	0	0.00	42.95	5	298	1.68%
2022/08/05	6	42.98	0	0.00	43.05	6	295	2.03%
2022/08/04	35	42.50	0	0.00	42.80	35	295	11.83%
2022/08/03	1	42.75	0	0.00	42.75	1	295	0.34%
2022/08/02	5	42.85	0	0.00	42.95	5	295	1.69%
2022/08/01	14	43.30	0	0.00	43.25	14	295	4.74%
2022/07/29	10	42.72	0	0.00	42.90	10	295	3.38%
2022/07/28	19	43.38	0	0.00	43.15	19	291	6.53%
2022/07/27	9	43.40	0	0.00	43.50	9	287	3.13%
2022/07/26	8	42.93	3	42.97	43.10	5	283	1.76%
2022/07/25	19	43.45	10	43.20	43.40	9	281	3.20%
2022/07/22	17	43.36	0	0.00	43.20	17	278	6.11%
2022/07/21	11	41.95	0	0.00	42.20	11	271	4.05%
2022/07/20	16	42.29	0	0.00	42.00	16	270	5.92%
2022/07/19	22	42.03	0	0.00	42.20	22	263	8.35%
2022/07/18	1	40.40	0	0.00	40.40	1	251	0.40%
2022/07/15	4	40.00	0	0.00	40.30	4	250	1.60%
2022/07/14	9	40.27	0	0.00	40.45	9	246	3.65%
2022/07/12	22	40.09	24	40.12	39.95	-2	240	-0.83%
2022/07/08	0	0.00	1	42.95	44.30	-1	182	-0.55%
2022/07/07	0	0.00	29	40.06	40.30	-29	138	-20.90%
2022/07/06	0	0.00	29	39.85	40.45	-29	139	-20.83%
2022/07/05	0	0.00	20	40.06	40.65	-20	140	-14.27%
2022/07/04	0	0.00	38	39.64	39.75	-38	143	-26.53%
2022/07/01	0	0.00	21	40.09	39.85	-21	146	-14.32%
2022/06/30	0	0.00	14	41.15	41.15	-14	146	-9.58%
2022/06/29	1	41.55	13	41.51	41.95	-12	150	-7.96%
2022/06/28	1	41.75	1	42.00	42.00	0	162	0.00%
2022/06/27	0	0.00	7	42.17	42.10	-7	164	-4.25%
2022/06/24	0	0.00	8	42.04	42.15	-8	164	-4.86%
2022/06/23	0	0.00	7	41.25	41.35	-7	164	-4.26%
2022/06/22	0	0.00	4	41.06	41.10	-4	170	-2.34%
2022/06/21	0	0.00	12	41.13	41.70	-12	171	-7.01%
2022/06/20	0	0.00	4	41.75	40.70	-4	172	-2.32%
2022/06/17	0	0.00	10	41.87	42.15	-10	171	-5.83%
2022/06/15	2	42.60	3	42.67	42.75	-1	170	-0.59%
2022/06/14	1	41.70	7	41.91	42.05	-6	171	-3.51%
2022/06/13	2	42.25	0	0.00	42.55	2	170	1.18%
2022/06/10	1	42.50	0	0.00	42.65	1	172	0.58%
2022/06/09	1	42.90	4	42.83	42.75	-3	172	-1.74%
2022/06/08	1	42.05	10	41.98	42.10	-9	166	-5.41%
2022/06/07	0	0.00	10	41.89	42.00	-10	168	-5.95%
2022/06/06	1	42.05	7	41.96	41.95	-6	170	-3.52%
2022/06/02	1	41.70	4	41.58	41.95	-3	175	-1.71%
2022/06/01	2	41.80	8	41.74	41.75	-6	181	-3.31%
2022/05/31	1	41.65	8	41.49	41.70	-7	182	-3.84%
2022/05/30	1	41.70	7	41.65	41.60	-6	182	-3.28%
2022/05/27	0	0.00	2	41.60	41.60	-2	186	-1.07%
2022/05/26	0	0.00	1	41.55	41.55	-1	193	-0.52%
2022/05/25	0	0.00	1	41.20	41.35	-1	196	-0.51%
2022/05/24	0	0.00	4	41.20	41.15	-4	200	-2.00%
2022/05/23	0	0.00	2	41.15	41.20	-2	207	-0.96%
2022/05/20	0	0.00	2	41.13	41.15	-2	212	-0.94%
2022/05/19	2	40.80	1	40.90	40.95	1	216	0.46%
2022/05/18	2	41.35	1	41.40	41.25	1	224	0.45%
2022/05/17	1	41.45	1	41.50	41.45	0	228	0.00%
2022/05/13	0	0.00	6	40.11	40.25	-6	233	-2.57%
2022/05/12	1	40.20	0	0.00	40.00	1	240	0.42%
2022/05/11	2	40.20	5	40.08	40.25	-3	250	-1.20%
2022/05/10	0	0.00	4	39.50	40.20	-4	253	-1.58%
2022/05/09	5	40.71	2	40.63	40.40	3	255	1.17%
2022/05/05	0	0.00	6	40.74	40.80	-6	256	-2.34%
2022/05/04	2	40.80	3	40.67	40.70	-1	260	-0.38%
2022/05/03	0	0.00	2	40.70	40.75	-2	261	-0.76%
2022/04/29	0	0.00	4	40.63	40.75	-4	265	-1.51%
2022/04/27	9	40.07	18	40.12	40.25	-9	268	-3.35%
2022/04/26	0	0.00	9	40.89	40.85	-9	265	-3.39%
2022/04/25	0	0.00	10	41.16	41.15	-10	264	-3.78%
2022/04/22	5	42.05	0	0.00	42.15	5	263	1.90%
2022/04/21	8	42.20	0	0.00	42.10	8	265	3.01%
2022/04/20	7	42.11	0	0.00	42.15	7	265	2.64%
2022/04/19	3	41.78	0	0.00	41.90	3	265	1.13%
2022/04/15	7	41.96	2	42.05	42.00	5	264	1.89%
2022/04/14	2	42.08	2	42.00	42.15	0	264	0.00%
2022/04/13	6	42.32	0	0.00	42.40	6	266	2.25%
2022/04/12	10	42.00	0	0.00	42.10	10	264	3.78%
2022/04/11	1	41.95	0	0.00	42.15	1	266	0.38%
2022/04/08	1	42.25	1	42.40	42.40	0	265	0.00%
2022/04/07	13	41.75	3	41.78	41.65	10	263	3.80%
2022/04/06	3	42.22	0	0.00	42.40	3	259	1.16%
2022/04/01	20	42.27	0	0.00	42.35	20	257	7.76%
2022/03/31	17	42.00	0	0.00	42.00	17	252	6.72%
2022/03/30	4	41.18	2	41.18	41.45	2	241	0.83%
2022/03/29	2	41.00	0	0.00	41.00	2	240	0.83%
2022/03/28	1	40.90	1	40.90	40.90	0	239	0.00%
2022/03/25	17	40.97	0	0.00	41.00	17	238	7.13%
2022/03/24	0	0.00	3	40.40	40.30	-3	233	-1.29%
2022/03/23	3	40.30	0	0.00	40.50	3	232	1.29%
2022/03/22	0	0.00	1	40.20	40.25	-1	230	-0.43%
2022/03/21	2	40.20	1	40.20	40.20	1	230	0.43%
2022/03/18	1	40.00	0	0.00	40.05	1	230	0.43%
2022/03/17	4	40.06	1	39.85	40.05	3	233	1.29%
2022/03/16	1	39.80	1	39.90	39.80	0	231	0.00%
2022/03/15	1	39.80	1	39.85	39.85	0	230	0.00%
2022/03/14	0	0.00	2	39.93	39.85	-2	227	-0.88%
2022/03/11	0	0.00	1	39.90	39.95	-1	226	-0.44%
2022/03/10	0	0.00	4	39.93	39.95	-4	226	-1.77%
2022/03/09	0	0.00	10	39.95	39.85	-10	225	-4.43%
2022/03/08	0	0.00	1	39.90	39.90	-1	224	-0.45%
2022/03/07	7	40.00	5	39.80	39.95	2	220	0.91%
2022/03/01	17	40.83	0	0.00	40.15	17	214	7.93%
2022/02/25	0	0.00	10	40.08	40.20	-10	208	-4.79%
2022/02/24	0	0.00	5	40.22	40.00	-5	206	-2.42%
2022/02/22	0	0.00	1	39.90	39.95	-1	196	-0.51%
2022/02/14	0	0.00	1	39.80	39.95	-1	174	-0.57%
2022/02/09	0	0.00	3	38.93	39.05	-3	154	-1.94%
2022/01/24	0	0.00	18	37.74	37.95	-18	153	-11.73%
2022/01/21	0	0.00	10	37.80	37.80	-10	150	-6.64%
2022/01/20	0	0.00	3	37.95	37.95	-3	150	-2.00%
2022/01/19	0	0.00	4	37.93	37.95	-4	148	-2.70%
2022/01/18	0	0.00	6	37.90	37.95	-6	149	-4.01%
2022/01/17	0	0.00	11	37.85	37.85	-11	149	-7.34%
2022/01/14	0	0.00	31	37.76	37.85	-31	149	-20.80%
2022/01/13	0	0.00	7	38.06	38.05	-7	147	-4.75%
2022/01/12	0	0.00	29	37.96	38.05	-29	147	-19.61%
2022/01/11	0	0.00	35	38.07	38.00	-35	147	-23.75%
2022/01/10	0	0.00	15	38.20	38.20	-15	146	-10.25%
2022/01/07	0	0.00	42	38.17	38.25	-42	146	-28.70%
2022/01/06	0	0.00	12	38.34	38.35	-12	146	-8.20%
2022/01/05	0	0.00	5	38.66	38.65	-5	147	-3.40%
2022/01/04	0	0.00	11	38.51	38.90	-11	149	-7.36%
2022/01/03	0	0.00	2	38.45	38.45	-2	147	-1.36%
2021/12/30	0	0.00	5	38.47	38.55	-5	147	-3.40%
2021/12/29	0	0.00	2	38.30	38.45	-2	147	-1.35%
2021/12/28	0	0.00	8	38.15	38.25	-8	151	-5.28%
2021/12/27	0	0.00	5	37.97	38.10	-5	157	-3.18%
2021/12/24	0	0.00	6	37.99	38.00	-6	169	-3.54%
2021/12/23	0	0.00	4	37.98	38.00	-4	170	-2.34%
2021/12/22	0	0.00	11	37.81	37.85	-11	177	-6.20%
2021/12/21	0	0.00	19	37.69	37.85	-19	181	-10.46%
2021/12/20	1	38.10	23	37.73	37.80	-22	183	-11.98%
2021/12/17	0	0.00	26	37.70	37.75	-26	184	-14.11%
2021/12/16	1	37.85	15	37.74	37.75	-14	185	-7.54%
2021/12/15	0	0.00	26	37.67	37.80	-26	191	-13.57%
2021/12/14	0	0.00	20	37.66	37.65	-20	194	-10.31%
2021/12/13	0	0.00	13	37.93	37.90	-13	200	-6.47%
2021/12/10	0	0.00	19	37.98	38.00	-19	214	-8.87%
2021/12/09	0	0.00	14	38.08	38.05	-14	223	-6.28%
2021/12/08	1	38.00	10	37.99	38.05	-9	231	-3.88%
2021/12/07	0	0.00	20	37.77	37.90	-20	240	-8.33%
2021/12/06	0	0.00	26	37.61	37.70	-26	245	-10.61%
2021/12/03	0	0.00	29	37.57	37.60	-29	261	-11.11%
2021/12/02	0	0.00	18	37.63	37.60	-18	280	-6.42%
2021/12/01	1	37.70	12	37.60	37.70	-11	337	-3.26%
2021/11/30	0	0.00	24	37.73	37.65	-24	370	-6.48%
2021/11/29	0	0.00	48	37.58	37.75	-48	392	-12.22%
2021/11/26	0	0.00	28	37.88	37.85	-28	395	-7.08%
2021/11/25	0	0.00	16	38.13	38.05	-16	395	-4.04%
2021/11/24	0	0.00	16	37.97	38.15	-16	397	-4.02%
2021/11/23	0	0.00	31	37.82	37.85	-31	397	-7.80%
2021/11/22	0	0.00	15	37.86	37.85	-15	397	-3.78%
2021/11/19	0	0.00	21	37.83	37.85	-21	397	-5.28%
2021/11/18	0	0.00	27	37.82	37.80	-27	398	-6.77%
2021/11/17	0	0.00	23	37.92	37.95	-23	399	-5.76%
2021/11/16	0	0.00	34	37.98	38.00	-34	401	-8.47%
2021/11/15	0	0.00	16	37.99	37.95	-16	404	-3.96%
2021/11/12	1	38.30	11	38.15	38.20	-10	406	-2.46%
2021/11/11	0	0.00	10	38.14	38.20	-10	409	-2.44%
2021/11/10	0	38.35	9	37.90	37.85	-9	411	-2.18%
2021/11/09	0	0.00	10	37.91	37.85	-10	416	-2.41%
2021/11/08	0	0.00	1	37.90	37.85	-1	419	-0.24%
2021/11/05	1	37.60	12	37.58	37.80	-11	425	-2.58%
2021/11/04	1	38.15	5	38.10	38.10	-4	423	-0.94%
2021/11/03	0	0.00	5	38.03	38.20	-5	426	-1.17%
2021/11/02	0	0.00	22	37.99	38.00	-22	429	-5.13%
2021/10/27	0	0.00	4	38.33	38.50	-4	434	-0.92%
2021/10/26	1	38.40	1	38.40	38.40	0	439	0.00%
2021/10/22	0	0.00	5	38.23	38.20	-5	444	-1.12%
2021/10/21	2	38.28	0	0.00	38.25	2	449	0.44%
2021/10/20	1	38.25	12	38.15	38.20	-11	454	-2.42%
2021/10/19	1	38.05	13	38.06	38.15	-12	459	-2.61%
2021/10/18	0	0.00	9	37.97	38.00	-9	465	-1.93%
2021/10/15	3	37.78	5	37.55	37.85	-2	470	-0.42%
2021/10/14	2	37.50	9	37.23	37.50	-7	472	-1.48%
2021/10/13	0	0.00	8	37.46	37.45	-8	477	-1.68%
2021/10/12	2	37.78	0	0.00	37.80	2	478	0.42%
2021/10/08	2	38.13	10	38.15	38.25	-8	480	-1.66%
2021/10/07	0	0.00	13	37.95	38.20	-13	483	-2.69%
2021/10/06	1	37.75	17	37.71	37.75	-16	486	-3.29%
2021/10/05	0	0.00	21	37.39	37.90	-21	491	-4.27%
2021/10/04	1	37.90	28	37.93	37.70	-27	491	-5.49%
2021/10/01	0	0.00	74	38.78	38.40	-74	509	-14.53%
2021/09/30	0	0.00	7	39.48	39.65	-7	517	-1.35%
2021/09/29	68	39.37	33	39.31	39.30	35	531	6.59%
2021/09/28	0	0.00	10	39.82	39.80	-10	548	-1.82%
2021/09/27	3	40.55	0	0.00	40.10	3	553	0.54%
2021/09/24	5	40.52	0	0.00	40.55	5	559	0.89%
2021/09/23	3	40.68	0	0.00	40.55	3	564	0.53%
2021/09/22	11	40.15	0	0.00	40.20	11	570	1.93%
2021/09/17	21	40.76	0	0.00	40.80	21	571	3.68%
2021/09/16	35	41.10	0	0.00	40.70	35	571	6.13%
2021/09/15	40	41.77	0	0.00	41.65	40	569	7.03%
2021/09/14	106	41.30	1	41.45	41.50	105	557	18.84%	大買/鉅額交易
2021/09/13	42	41.30	7	41.26	41.05	35	551	6.35%
2021/09/10	8	41.36	0	0.00	41.55	8	548	1.46%
2021/09/09	29	40.72	0	0.00	40.75	29	547	5.30%
2021/09/08	31	41.08	0	0.00	40.05	31	546	5.67%
2021/09/07	61	40.55	29	40.53	40.50	32	535	5.97%
2021/09/06	42	41.92	0	0.00	42.10	42	536	7.82%
2021/09/03	57	40.77	0	0.00	41.20	57	481	11.83%
2021/09/02	70	39.94	0	0.00	40.15	70	450	15.55%
2021/09/01	6	39.34	0	0.00	39.40	6	426	1.41%
2021/08/31	1	39.05	0	0.00	39.25	1	421	0.24%
2021/08/27	5	38.75	0	0.00	38.90	5	424	1.18%
2021/08/26	8	38.79	1	38.60	38.75	7	425	1.64%
2021/08/25	44	38.63	0	0.00	38.65	44	430	10.23%
2021/08/24	17	38.77	0	0.00	38.60	17	434	3.91%
2021/08/23	22	38.46	0	0.00	38.60	22	437	5.03%
2021/08/20	9	38.08	0	0.00	38.10	9	437	2.06%
2021/08/19	21	38.61	0	0.00	38.50	21	438	4.78%
2021/08/18	16	38.60	2	38.05	38.65	14	437	3.20%
2021/08/17	14	38.30	0	0.00	38.25	14	438	3.19%
2021/08/16	6	38.09	1	38.00	38.25	5	439	1.14%
2021/08/13	16	38.53	0	0.00	38.45	16	439	3.64%
2021/08/12	10	38.78	0	0.00	38.95	10	438	2.28%
2021/08/11	7	38.95	0	0.00	38.50	7	437	1.60%
2021/08/10	4	39.05	0	0.00	39.00	4	436	0.92%
2021/08/09	39	39.22	0	0.00	39.30	39	445	8.75%
2021/08/06	9	39.36	0	0.00	39.30	9	454	1.98%
2021/08/05	10	39.30	0	0.00	39.35	10	471	2.12%
2021/08/04	10	39.18	0	0.00	39.30	10	500	2.00%
2021/08/03	17	39.09	0	0.00	39.30	17	525	3.23%
2021/08/02	3	39.10	0	0.00	39.10	3	528	0.57%
2021/07/30	22	38.99	0	0.00	38.90	22	534	4.12%
2021/07/29	5	38.89	0	0.00	38.95	5	544	0.92%
2021/07/28	10	38.63	5	38.53	38.90	5	550	0.91%
2021/07/27	21	39.07	0	0.00	39.20	21	568	3.69%
2021/07/26	57	39.15	0	0.00	39.10	57	585	9.74%
2021/07/23	10	38.83	0	0.00	39.00	10	594	1.68%
2021/07/22	16	38.56	0	0.00	38.70	16	597	2.68%
2021/07/21	110	38.24	0	0.00	38.20	110	610	18.03%	大買/鉅額交易
2021/07/20	38	38.09	1	38.10	38.20	37	633	5.84%
2021/07/19	50	38.18	0	0.00	38.35	50	637	7.84%
2021/07/16	78	38.12	0	0.00	38.40	78	646	12.07%
2021/07/15	59	37.92	7	37.91	38.00	52	649	8.00%
2021/07/14	18	37.63	18	37.54	37.65	0	653	0.00%
2021/07/13	5	37.59	3	37.55	37.60	2	660	0.30%
2021/07/12	0	0.00	12	37.60	37.50	-12	666	-1.80%
2021/07/09	0	0.00	17	37.21	37.60	-17	679	-2.50%
2021/07/08	3	37.20	0	0.00	37.35	3	697	0.43%
2021/07/07	24	39.45	86	39.49	39.65	-62	691	-8.97%
2021/07/06	0	0.00	14	39.81	39.70	-14	698	-2.01%
2021/07/05	24	39.94	22	39.97	39.95	2	693	0.29%
2021/07/02	28	39.67	1	39.55	39.60	27	683	3.95%
2021/07/01	0	0.00	2	39.40	39.40	-2	681	-0.29%
2021/06/30	4	39.55	1	39.45	39.45	3	693	0.43%
2021/06/29	12	39.34	0	0.00	39.40	12	702	1.71%
2021/06/24	12	39.03	0	0.00	39.10	12	722	1.66%
2021/06/23	12	38.75	0	0.00	38.70	12	730	1.64%
2021/06/22	2	38.60	0	0.00	38.65	2	732	0.27%
2021/06/21	8	38.60	0	0.00	38.55	8	735	1.09%
2021/06/18	12	38.91	0	0.00	38.90	12	743	1.61%
2021/06/17	13	38.92	0	0.00	39.00	13	751	1.73%
2021/06/16	6	38.77	0	0.00	38.80	6	762	0.79%
2021/06/15	28	38.89	4	38.85	38.90	24	783	3.06%
2021/06/11	0	0.00	6	37.83	37.90	-6	772	-0.78%
2021/06/09	5	37.63	5	37.62	37.65	0	793	0.00%
2021/06/08	1	37.60	2	37.58	37.65	-1	801	-0.12%
2021/06/07	18	37.39	78.1	37.36	37.45	-60.1	814	-7.37%
2021/06/04	4	37.70	7	37.72	37.80	-3	825	-0.36%
2021/06/03	8	37.75	9	37.76	37.80	-1	829	-0.12%
2021/06/02	4	37.70	12	37.71	37.80	-8	829	-0.96%
2021/06/01	21	37.98	23	37.92	38.00	-2	828	-0.24%
2021/05/31	32	37.54	5	37.49	37.55	27	826	3.27%
2021/05/28	5	37.19	1	37.00	37.40	4	829	0.48%
2021/05/27	16	36.59	4	36.74	36.80	12	832	1.44%
2021/05/26	3	36.85	1	36.85	36.90	2	835	0.24%
2021/05/25	8	36.74	1	36.60	36.90	7	837	0.84%
2021/05/24	8	36.35	45	36.35	36.45	-37	840	-4.40%
2021/05/21	3	36.30	48	36.31	36.30	-45	843	-5.34%
2021/05/20	10	36.32	8	36.38	36.30	2	846	0.24%
2021/05/19	8	36.29	11	36.24	36.45	-3	845	-0.35%
2021/05/18	0	0.00	12	35.94	36.50	-12	846	-1.42%
2021/05/17	0	0.00	142	35.35	35.40	-142	848	-16.74%	大賣/鉅額交易
2021/05/14	5	36.83	67	36.72	36.75	-62	840	-7.38%
2021/05/13	0	0.00	78	36.16	36.50	-78	829	-9.40%
2021/05/12	4	35.79	171	35.64	36.15	-167	811	-20.57%	大賣/鉅額交易
2021/05/11	0	0.00	57	37.36	37.00	-57	783	-7.27%
2021/05/10	0	0.00	24	38.24	38.25	-24	760	-3.16%
2021/05/07	0	0.00	5	38.42	38.45	-5	758	-0.66%
2021/05/06	0	0.00	7	37.78	37.85	-7	753	-0.93%
2021/05/05	6	38.33	34	38.33	38.25	-28	740	-3.78%
2021/05/04	7	38.15	20	38.05	38.70	-13	735	-1.77%
2021/05/03	10	39.44	75	39.37	38.95	-65	718	-9.05%
2021/04/29	0	0.00	39	40.31	40.35	-39	699	-5.57%
2021/04/28	24	40.73	29	40.77	40.90	-5	689	-0.73%
2021/04/27	8	41.00	50	41.27	41.10	-42	693	-6.06%
2021/04/26	0	0.00	18	40.72	41.00	-18	682	-2.64%
2021/04/23	0	0.00	27	39.60	39.90	-27	662	-4.08%
2021/04/22	8	40.47	28	39.81	39.85	-20	672	-2.97%
2021/04/21	19	40.38	0	0.00	40.40	19	666	2.85%
2021/04/20	15	40.36	55	40.23	40.30	-40	673	-5.94%
2021/04/19	12	40.05	111	40.10	40.10	-99	683	-14.49%	大賣/
2021/04/16	13	40.40	42	39.98	40.25	-29	715	-4.05%
2021/04/15	37	40.24	10	39.85	40.35	27	718	3.76%
2021/04/14	35	39.08	102	38.91	39.55	-67	735	-9.11%	大賣/
2021/04/13	22	39.86	29	39.84	39.65	-7	735	-0.95%
2021/04/12	0	0.00	33	39.89	39.55	-33	772	-4.27%
2021/04/09	10	40.52	9	40.67	40.85	1	749	0.13%
2021/04/08	14	40.77	2	40.70	40.70	12	746	1.61%
2021/04/07	28	40.00	0	0.00	40.10	28	734	3.81%
2021/04/06	58	40.13	4	40.11	39.90	54	728	7.41%
2021/04/01	18	39.51	0	0.00	39.55	18	713	2.52%
2021/03/31	12	38.97	0	0.00	39.10	12	701	1.71%
2021/03/30	21	38.53	0	0.00	38.65	21	688	3.05%
2021/03/29	27	38.15	0	0.00	38.20	27	681	3.96%
2021/03/26	32	38.00	1	37.95	37.85	31	672	4.61%
2021/03/25	11	38.10	0	0.00	38.05	11	662	1.66%
2021/03/24	29	38.13	3	38.05	38.10	26	659	3.94%
2021/03/23	38	37.96	4	38.00	38.05	34	656	5.18%
2021/03/22	30	38.09	1	38.05	38.25	29	647	4.48%
2021/03/19	75	37.47	1	37.50	37.60	74	637	11.60%
2021/03/18	7	37.24	0	0.00	37.35	7	625	1.12%
2021/03/17	36	37.02	3	37.03	36.95	33	604	5.45%
2021/03/16	24	36.75	0	0.00	36.80	24	598	4.01%
2021/03/15	18	36.33	0	0.00	36.50	18	594	3.03%
2021/03/12	33	36.02	0	0.00	36.00	33	586	5.62%
2021/03/11	74	36.12	0	0.00	36.05	74	592	12.49%
2021/03/10	65	35.78	1	35.70	35.80	64	640	9.99%
2021/03/09	5	34.83	1	34.90	35.00	4	662	0.60%
2021/03/08	6	35.22	7	35.16	35.15	-1	661	-0.15%
2021/03/05	9	35.14	5	35.03	35.15	4	662	0.60%
2021/03/04	75	35.36	2	35.33	35.30	73	663	11.00%
2021/03/03	17	35.29	13	35.03	35.40	4	664	0.60%
2021/03/02	19	35.24	1	35.30	35.05	18	661	2.72%
2021/02/26	17	35.04	4	34.99	35.25	13	661	1.97%
2021/02/25	31	35.07	0	0.00	35.15	31	657	4.72%
2021/02/24	34	35.06	2	34.85	34.85	32	657	4.87%
2021/02/23	11	34.97	0	0.00	35.15	11	651	1.69%
2021/02/22	13	34.85	39	34.84	34.80	-26	650	-4.00%
2021/02/19	7	34.66	0	0.00	34.75	7	646	1.08%
2021/02/18	8	34.60	8	34.37	34.60	0	649	0.00%
2021/02/17	14	34.60	3	34.67	34.80	11	652	1.69%
2021/02/05	4	33.90	45	34.04	34.45	-41	651	-6.29%
2021/02/04	0	0.00	2	33.93	33.95	-2	650	-0.31%
2021/02/03	10	33.99	5	34.00	33.95	5	662	0.76%
2021/02/02	0	0.00	29	33.99	33.85	-29	666	-4.35%
2021/02/01	0	0.00	71	33.57	33.75	-71	669	-10.60%
2021/01/29	0	0.00	13	33.88	33.70	-13	675	-1.92%
2021/01/28	2	34.05	1	34.00	34.00	1	673	0.15%
2021/01/27	0	0.00	5	34.15	34.25	-5	671	-0.74%
2021/01/26	5	34.35	5	34.32	34.15	0	672	0.00%
2021/01/25	2	34.20	0	0.00	34.20	2	674	0.30%
2021/01/21	11	34.23	37	34.20	34.20	-26	676	-3.85%
2021/01/20	33	34.40	4	34.45	34.15	29	676	4.29%
2021/01/19	69	35.26	0	0.00	35.05	69	669	10.31%
2021/01/18	85	34.99	1	34.90	35.20	84	664	12.63%
2021/01/15	54	35.01	1	34.70	34.60	53	666	7.95%
2021/01/14	57	35.10	0	0.00	35.05	57	656	8.68%
2021/01/13	43	35.27	3	35.25	35.15	40	656	6.10%
2021/01/12	47	35.41	12	35.68	35.05	35	665	5.26%
2021/01/11	144	35.66	0	0.00	35.95	144	740	19.43%	大買/鉅額交易
2021/01/08	32	34.90	50	34.91	35.05	-18	726	-2.48%
2021/01/07	13	35.16	10	35.20	35.05	3	722	0.42%
2021/01/05	64	34.49	0	0.00	34.95	64	682	9.38%
2021/01/04	11	33.93	0	0.00	34.00	11	649	1.69%
2020/12/31	15	33.88	0	0.00	33.90	15	653	2.30%
2020/12/30	4	33.84	0	0.00	33.85	4	649	0.62%
2020/12/25	0	0.00	6	33.40	33.40	-6	674	-0.89%
2020/12/18	2	33.85	0	0.00	34.00	2	796	0.25%
2020/12/16	3	33.98	2	33.90	33.80	1	946	0.11%
2020/12/15	0	0.00	6	34.01	33.95	-6	976	-0.61%
2020/12/14	6	33.79	4	33.86	33.95	2	977	0.20%
2020/12/11	4	33.60	3	33.60	33.90	1	978	0.10%
2020/12/10	6	34.05	6	33.95	34.05	0	975	0.00%
2020/12/08	0	0.00	6	33.95	34.10	-6	970	-0.62%
2020/12/07	0	0.00	6	33.98	33.90	-6	966	-0.62%
2020/12/04	0	0.00	11	34.50	34.55	-11	953	-1.15%
2020/12/03	2	34.63	4	34.33	34.90	-2	894	-0.22%
2020/12/01	6	33.45	0	0.00	33.55	6	862	0.70%
2020/11/25	1	33.40	0	0.00	33.25	1	859	0.12%
2020/11/23	1	33.50	0	0.00	33.55	1	852	0.12%
2020/11/18	6	33.16	3	33.22	33.40	3	852	0.35%
2020/11/17	15	33.11	0	0.00	33.05	15	855	1.75%
2020/11/16	8	33.06	0	0.00	33.05	8	866	0.92%
2020/11/12	7	32.96	0	0.00	32.95	7	866	0.81%
2020/11/11	0	0.00	1	32.90	32.90	-1	868	-0.12%
2020/11/10	7	33.10	33	33.10	33.20	-26	859	-3.02%
2020/11/06	8	33.43	0	0.00	33.50	8	859	0.93%
2020/11/04	7	33.63	0	0.00	33.55	7	866	0.81%
2020/10/30	2	33.40	0	0.00	33.35	2	900	0.22%
2020/10/26	1	34.20	0	0.00	34.15	1	904	0.11%
2020/10/23	1	34.40	0	0.00	34.30	1	913	0.11%
2020/10/19	0	0.00	120	34.82	34.00	-120	987	-12.15%	大賣/鉅額交易
2020/10/16	5	34.50	0	0.00	34.80	5	901	0.55%
2020/10/15	16	34.18	0	0.00	34.10	16	878	1.82%
2020/10/12	38	34.29	1	34.35	34.20	37	879	4.21%
2020/10/08	16	34.01	5	33.89	33.70	11	872	1.26%
2020/10/07	2	33.48	0	0.00	33.50	2	877	0.23%
2020/10/06	10	33.43	4	33.61	33.25	6	895	0.67%
2020/10/05	2	33.83	77	33.47	33.40	-75	921	-8.14%
2020/09/30	0	0.00	8	34.33	34.25	-8	972	-0.82%
2020/09/29	1	33.75	57	34.05	34.50	-56	1,012	-5.53%
2020/09/28	118	34.09	2	33.60	34.55	116	1,034	11.21%	大買/鉅額交易
2020/09/25	6	31.90	13	32.58	32.10	-7	1,029	-0.68%
2020/09/24	2	33.20	11	33.23	33.10	-9	1,049	-0.86%
2020/09/23	2	34.50	1	33.85	33.90	1	1,054	0.09%
2020/09/22	0	0.00	31	34.59	34.20	-31	1,045	-2.96%
2020/09/21	4	33.84	0	0.00	34.20	4	944	0.42%
2020/09/18	11	33.33	0	0.00	33.60	11	911	1.21%
2020/09/17	5	32.59	0	0.00	32.65	5	886	0.56%
2020/09/16	18	32.40	0	0.00	32.35	18	894	2.01%
2020/09/15	6	32.09	0	0.00	31.95	6	909	0.66%
2020/09/14	6	31.66	0	0.00	31.70	6	925	0.65%
2020/09/11	13	31.85	0	0.00	31.50	13	930	1.40%
2020/09/07	0	0.00	4	33.25	32.55	-4	983	-0.41%
2020/09/04	32	32.02	0	0.00	32.10	32	1,042	3.07%
2020/09/03	17	32.30	0	0.00	32.15	17	1,059	1.60%
2020/08/27	2	31.73	0	0.00	31.80	2	1,228	0.16%
2020/07/30	0	0.00	13	32.55	32.60	-13	1,893	-0.69%
2020/07/29	0	0.00	49	32.43	32.65	-49	1,890	-2.59%
2020/07/27	0	0.00	52	31.57	32.50	-52	1,797	-2.89%
2020/07/24	0	0.00	73	31.88	31.65	-73	1,789	-4.08%
2020/07/23	0	0.00	11	32.24	32.35	-11	1,782	-0.62%
2020/07/22	0	0.00	16	32.36	32.45	-16	1,782	-0.90%
2020/07/21	0	0.00	14	32.10	32.10	-14	1,777	-0.79%
2020/07/20	0	0.00	32	31.54	31.70	-32	1,773	-1.80%
2020/07/17	0	0.00	90	31.82	31.80	-90	1,767	-5.09%
2020/07/16	0	0.00	87	32.02	32.15	-87	1,762	-4.94%
2020/07/15	0	0.00	51	31.89	31.70	-51	1,755	-2.91%
2020/07/14	5	32.05	41	32.00	32.05	-36	1,750	-2.06%
2020/07/13	0	0.00	59	32.34	32.10	-59	1,740	-3.39%
2020/07/10	1	33.25	128	32.76	32.45	-127	1,728	-7.35%	大賣/鉅額交易
2020/07/09	8	33.80	122	33.94	33.80	-114	1,700	-6.71%	大賣/鉅額交易
2020/07/07	0	0.00	86.8	36.69	36.60	-86.8	1,596	-5.44%
2020/07/06	18	37.19	0	0.00	37.30	18	1,552	1.16%
2020/07/03	88	36.59	0	0.00	36.95	88	1,510	5.83%
2020/07/02	26	35.94	0	0.00	36.15	26	1,478	1.76%
2020/07/01	23	35.71	0	0.00	35.70	23	1,466	1.57%
2020/06/30	0	0.00	1	35.15	35.25	-1	1,452	-0.07%
2020/06/24	12	35.43	0	0.00	35.40	12	1,442	0.83%
2020/06/23	35	35.60	14	35.47	35.40	21	1,446	1.45%
2020/06/22	79	35.62	0	0.00	35.65	79	1,442	5.48%
2020/06/18	4	34.85	0	0.00	34.95	4	1,429	0.28%
2020/06/16	10	34.91	6	34.65	35.05	4	1,422	0.28%
2020/06/11	21	34.78	0	0.00	34.05	21	1,400	1.50%
2020/06/10	33	35.92	0	0.00	35.85	33	1,339	2.46%
2020/06/08	22	36.47	0	0.00	36.60	22	1,294	1.70%
2020/06/05	47	35.21	0	0.00	35.40	47	1,217	3.86%
2020/06/04	47	35.10	0	0.00	35.05	47	1,197	3.92%
2020/06/03	22	35.05	0	0.00	35.05	22	1,186	1.85%
2020/06/02	42	35.13	0	0.00	35.10	42	1,165	3.60%
2020/06/01	152	35.16	51	35.25	35.25	101	1,145	8.81%	大買/鉅額交易
2020/05/29	32	34.56	0	0.00	34.65	32	1,091	2.93%
2020/05/26	26	35.33	12	35.26	35.15	14	1,007	1.39%
2020/05/25	16	34.32	5	34.74	34.80	11	952	1.15%
2020/05/22	0	0.00	25	34.50	34.60	-25	930	-2.69%
2020/05/21	18	33.94	0	0.00	34.50	18	857	2.10%
2020/05/20	0	0.00	2	33.45	33.60	-2	814	-0.25%
2020/05/19	6	33.08	29	33.94	33.40	-23	791	-2.91%
2020/05/18	7	33.00	2	33.20	33.65	5	761	0.66%
2020/05/15	2	32.50	0	0.00	33.30	2	709	0.28%
2020/05/14	52	33.53	23	33.38	32.90	29	677	4.28%
2020/05/13	11	33.70	0	0.00	34.00	11	635	1.73%
2020/05/12	32	33.21	0	0.00	33.60	32	588	5.43%
2020/05/11	66	31.85	0	0.00	32.20	66	521	12.65%
2020/03/06	0	0.00	2	27.00	27.15	-2	144	-1.38%
2020/03/03	0	0.00	1	27.30	27.15	-1	145	-0.69%
2020/03/02	0	0.00	64	27.01	27.00	-64	146	-43.77%
2020/02/27	0	0.00	1	27.25	27.25	-1	141	-0.71%
2020/02/26	0	0.00	1	27.30	27.25	-1	142	-0.70%
2020/02/25	0	0.00	1	27.20	27.15	-1	142	-0.70%
2020/02/17	1	27.45	0	0.00	27.55	1	156	0.64%
2020/01/17	1	27.80	0	0.00	27.85	1	155	0.64%
2020/01/16	0	0.00	1	27.80	27.85	-1	167	-0.60%
2019/12/23	2	27.80	0	0.00	27.80	2	191	1.05%
2019/12/19	1	27.75	0	0.00	27.60	1	195	0.51%
2019/12/12	0	0.00	3	27.55	27.75	-3	196	-1.53%
2019/12/11	1	27.50	0	0.00	27.60	1	196	0.51%
2019/12/10	0	0.00	40.1	27.46	27.45	-40.1	199	-20.07%
2019/12/09	0	0.00	58	27.61	27.55	-58	198	-29.24%
2019/12/06	0	0.00	21	27.65	27.65	-21	201	-10.40%
2019/11/26	0	0.00	4	27.70	27.70	-4	211	-1.89%
2019/11/25	0	0.00	1	27.65	27.65	-1	213	-0.47%
2019/11/22	0	0.00	2	27.65	27.75	-2	211	-0.94%
2019/11/20	0	0.00	4	27.70	27.70	-4	212	-1.88%
2019/11/19	0	0.00	3	27.78	27.70	-3	213	-1.41%
2019/11/18	0	0.00	3	27.65	27.70	-3	215	-1.39%
2019/11/15	0	0.00	5	27.67	27.60	-5	216	-2.31%
2019/11/14	0	0.00	34	27.42	27.50	-34	216	-15.71%
2019/11/13	0	0.00	6	28.35	28.35	-6	196	-3.05%
2019/11/12	0	0.00	18	28.23	28.20	-18	201	-8.95%
2019/11/11	0	0.00	18	28.20	28.05	-18	214	-8.39%
2019/11/08	0	0.00	6	28.49	28.45	-6	211	-2.83%
2019/11/07	0	0.00	6	28.57	28.50	-6	212	-2.82%
2019/11/06	0	0.00	9	28.79	28.65	-9	210	-4.27%
2019/11/01	0	0.00	2	28.43	28.40	-2	207	-0.96%
2019/10/31	0	0.00	5	28.35	28.35	-5	210	-2.37%
2019/10/30	0	0.00	3	28.50	28.55	-3	211	-1.42%
2019/10/28	0	0.00	8	28.41	28.55	-8	216	-3.69%
2019/10/24	0	0.00	11	29.04	28.85	-11	209	-5.24%
2019/10/23	0	0.00	4	28.50	28.80	-4	198	-2.01%
2019/10/21	0	0.00	1	28.20	28.30	-1	187	-0.53%
2019/10/17	0	0.00	3	28.25	28.25	-3	190	-1.57%
2019/10/16	0	0.00	7	28.30	28.20	-7	190	-3.68%
2019/09/27	0	0.00	4	28.00	27.85	-4	276	-1.45%
2019/09/24	2	28.15	0	0.00	28.15	2	304	0.66%
2019/09/11	0	0.00	3	27.90	27.80	-3	325	-0.92%
2019/09/10	0	0.00	3	27.80	27.90	-3	327	-0.92%
2019/09/09	0	0.00	3	27.75	27.85	-3	325	-0.92%
2019/09/05	8	28.11	9	28.00	27.95	-1	322	-0.31%
2019/09/04	1	27.95	2	27.95	27.95	-1	322	-0.31%
2019/09/03	10	27.85	0	0.00	27.85	10	330	3.03%
2019/08/30	5	27.50	1	27.45	27.50	4	331	1.21%
2019/08/29	0	0.00	3	27.25	27.40	-3	332	-0.90%
2019/08/28	0	0.00	5	27.35	27.30	-5	333	-1.50%
2019/08/27	0	0.00	2	27.25	27.40	-2	333	-0.60%
2019/08/26	0	0.00	10	27.22	27.20	-10	340	-2.94%
2019/08/23	0	0.00	5	27.45	27.40	-5	341	-1.46%
2019/08/22	1	27.65	2	27.65	27.50	-1	342	-0.29%
2019/08/20	0	0.00	2	27.25	27.30	-2	341	-0.58%
2019/08/19	0	0.00	9	27.38	27.35	-9	342	-2.63%
2019/08/16	0	0.00	3	27.27	27.30	-3	345	-0.87%
2019/08/15	0	0.00	10	27.10	27.10	-10	347	-2.88%
2019/07/25	3	28.45	0	0.00	28.40	3	550	0.55%
2019/07/23	45	28.32	0	0.00	28.25	45	583	7.71%
2019/07/22	2	28.15	0	0.00	28.10	2	625	0.32%
2019/07/18	8	28.20	0	0.00	28.10	8	720	1.11%
2019/07/17	4	28.05	0	0.00	28.05	4	725	0.55%
2019/07/16	17	28.15	0	0.00	28.10	17	729	2.33%
2019/07/15	10	28.41	34	28.36	28.25	-24	734	-3.27%
2019/07/12	4	28.35	19	28.32	28.30	-15	744	-2.02%
2019/07/11	9	28.07	20	28.12	28.20	-11	769	-1.43%
2019/07/10	0	0.00	8	27.70	27.75	-8	769	-1.04%
2019/07/09	0	0.00	2	27.95	27.85	-2	777	-0.26%
2019/07/08	3	28.60	0	0.00	28.50	3	775	0.39%
2019/07/05	2	28.55	0	0.00	28.60	2	783	0.26%
2019/07/04	83	30.87	0	0.00	31.05	83	767	10.81%
2019/07/03	0	0.00	4	30.75	30.75	-4	747	-0.54%
2019/07/02	2	30.75	0	0.00	30.75	2	764	0.26%
2019/07/01	0	0.00	5	30.60	30.70	-5	768	-0.65%
2019/06/27	15	30.50	9	30.45	30.40	6	774	0.77%
2019/06/26	0	0.00	2	30.40	30.45	-2	775	-0.26%
2019/06/25	9	30.53	1	30.60	30.45	8	785	1.02%
2019/06/24	9	30.79	5	30.80	30.75	4	802	0.50%
2019/06/21	23	30.51	2	30.45	30.70	21	808	2.60%
2019/06/20	30	30.29	0	0.00	30.35	30	806	3.72%
2019/06/19	0	0.00	1	29.95	30.00	-1	819	-0.12%
2019/06/17	0	0.00	2	29.85	29.85	-2	850	-0.24%
2019/06/14	0	0.00	1	29.75	29.90	-1	849	-0.12%
2019/06/13	0	0.00	1	29.75	29.75	-1	848	-0.12%
2019/06/12	0	0.00	5	29.85	29.90	-5	847	-0.59%
2019/06/11	0	0.00	5	29.79	30.10	-5	846	-0.59%
2019/06/06	0	0.00	1	30.00	30.00	-1	842	-0.12%
2019/06/04	0	0.00	1	30.15	30.15	-1	840	-0.12%
2019/06/03	0	0.00	1	30.30	30.30	-1	839	-0.12%
2019/05/31	0	0.00	2	30.25	30.35	-2	838	-0.24%
2019/05/29	0	0.00	1	30.00	30.00	-1	831	-0.12%
2019/05/27	0	0.00	1	29.80	29.90	-1	828	-0.12%
2019/05/22	0	0.00	1	29.70	29.70	-1	820	-0.12%
2019/05/21	0	0.00	7	29.10	29.55	-7	818	-0.86%
2019/05/17	13	29.31	6	29.60	29.60	7	812	0.86%
2019/05/15	0	0.00	31	29.98	29.90	-31	783	-3.96%
2019/05/09	33	31.83	0	0.00	31.40	33	661	4.99%
2019/05/08	15	31.00	6	31.05	31.00	9	623	1.44%
2019/05/06	5	30.90	0	0.00	30.80	5	606	0.82%
2019/04/30	1	31.35	0	0.00	31.45	1	580	0.17%
2019/04/29	1.5	30.87	0	0.00	30.90	1.5	566	0.26%
2019/04/26	4	31.35	0	0.00	31.50	4	542	0.74%
2019/04/25	8	31.70	0	0.00	31.85	8	497	1.61%
2019/04/24	31	30.92	0	0.00	30.75	31	437	7.08%
2018/11/20	0	0.00	1	24.50	24.50	-1	122	-0.82%
2018/10/02	0	0.00	3	25.75	25.70	-3	316	-0.95%
2018/09/20	0	0.00	16	25.73	25.65	-16	329	-4.86%
2018/08/13	0	0.00	1	25.10	25.00	-1	142	-0.70%
2018/08/02	0	0.00	2	25.05	25.05	-2	145	-1.37%
2018/08/01	0	0.00	1	25.15	25.20	-1	142	-0.70%
2018/07/17	0	0.00	3	25.03	25.05	-3	145	-2.06%
2018/07/16	0	0.00	2	25.10	25.05	-2	144	-1.38%
2018/07/09	0	0.00	1	26.15	26.05	-1	122	-0.82%
2018/06/27	0	0.00	2	26.30	26.20	-2	126	-1.58%
2018/06/14	0	0.00	2	26.50	26.50	-2	168	-1.19%
2018/06/13	0	0.00	1	26.55	26.55	-1	170	-0.58%
2018/06/05	0	0.00	6	26.75	26.70	-6	186	-3.22%
2018/06/04	0	0.00	8	26.83	26.80	-8	184	-4.34%
2018/06/01	1	26.75	7	26.74	26.75	-6	182	-3.29%
2018/05/14	0	0.00	2	26.18	26.20	-2	191	-1.05%
2018/05/11	3	26.35	0	0.00	26.40	3	190	1.57%
2018/05/09	0	0.00	1	26.10	26.05	-1	188	-0.53%
2018/05/02	0	0.00	2	25.75	25.70	-2	194	-1.03%
2018/03/07	4	26.45	0	0.00	26.40	4	141	2.83%
2018/03/01	0	0.00	3	26.63	26.65	-3	150	-1.99%
2018/02/27	0	0.00	5	26.61	26.65	-5	152	-3.29%
2018/02/23	0	0.00	5	26.43	26.40	-5	153	-3.25%
2018/02/06	0	0.00	1	25.75	25.80	-1	154	-0.65%
2018/01/22	0	0.00	15	27.19	27.15	-15	153	-9.74%