信義 (9940)-美商高盛券商分點個股進出

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

信義

(9940)

可現股當沖

股價
33.15
漲跌
▼0.30
漲幅
-0.90%
成交量
672張
產業
上市其他類股▼0.52%
181人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

信義 (9940)籌碼相關－美商高盛券商分點個股進出

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

美商高盛券商分點個股進出
美商高盛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
2024/04/30	1	33.15	11	32.81	33.15	-10	422	-2.37%
2024/04/29	36	33.13	16	33.44	33.45	20	412	4.85%
2024/04/26	7	32.30	20	32.60	32.55	-13	393	-3.31%
2024/04/25	3	32.78	11	32.77	32.50	-8	387	-2.06%
2024/04/24	0	0.00	16	32.85	32.80	-16	378	-4.23%
2024/04/23	42	32.42	12	32.73	32.95	30	375	7.99%
2024/04/22	153	32.72	129	33.38	33.05	24	366	6.55%	大買/大賣/
2024/04/19	31	31.25	19	31.33	31.20	12	320	3.75%
2024/04/18	46	31.23	14	31.31	31.65	32	308	10.39%
2024/04/17	25	30.63	3	30.63	30.60	22	291	7.56%
2024/04/16	0	0.00	9	30.34	30.40	-9	284	-3.17%
2024/04/15	11	31.03	0	0.00	31.10	11	275	4.00%
2024/04/12	12	30.99	13	30.98	30.95	-1	267	-0.37%
2024/04/11	1	31.35	2	31.35	31.25	-1	262	-0.38%
2024/04/10	0	0.00	11	31.60	31.55	-11	256	-4.28%
2024/04/09	26	30.96	1	30.85	31.20	25	249	10.01%
2024/04/03	1	30.65	6	30.63	30.65	-5	236	-2.11%
2024/04/02	4	30.75	2	30.88	30.65	2	234	0.85%
2024/04/01	1	30.65	0	0.00	30.75	1	229	0.44%
2024/03/28	0	0.00	20	30.62	30.60	-20	220	-9.06%
2024/03/27	13	30.55	4	30.80	30.65	9	216	4.16%
2024/03/26	0	0.00	1	30.20	30.15	-1	206	-0.48%
2024/03/25	2	30.08	0	0.00	30.20	2	200	1.00%
2024/03/22	0	0.00	7	29.55	29.65	-7	190	-3.67%
2024/03/21	1	29.65	0	0.00	29.60	1	187	0.53%
2024/03/20	0	0.00	25.8	29.51	29.55	-25.8	189	-13.60%
2024/03/19	0	0.00	9	29.37	29.60	-9	190	-4.72%
2024/03/18	1	29.50	35	29.35	29.45	-34	191	-17.80%
2024/03/15	6	29.45	92	29.48	29.45	-86	192	-44.68%
2024/03/14	0	0.00	35	29.68	29.70	-35	195	-17.95%
2024/03/13	0	0.00	7	29.55	29.65	-7	193	-3.61%
2024/03/12	20	29.57	0	0.00	29.60	20	192	10.39%
2024/03/11	2	29.45	4	29.40	29.45	-2	184	-1.08%
2024/03/08	0	0.00	1	29.20	29.30	-1	184	-0.54%
2024/03/07	0	0.00	28	29.35	29.35	-28	181	-15.45%
2024/03/06	0	0.00	1	29.40	29.40	-1	184	-0.54%
2024/03/05	0	0.00	5	29.35	29.35	-5	189	-2.64%
2024/02/29	0	0.00	8	29.45	29.45	-8	186	-4.28%
2024/02/27	0	0.00	3	29.50	29.60	-3	183	-1.63%
2024/02/26	0	0.00	1	29.15	29.20	-1	178	-0.56%
2024/02/23	0	0.00	2	29.15	29.25	-2	178	-1.12%
2024/02/22	0	0.00	1	29.20	29.25	-1	179	-0.56%
2024/02/21	0	0.00	3	29.35	29.25	-3	181	-1.65%
2024/02/20	0	0.00	1	29.30	29.35	-1	181	-0.55%
2024/02/19	15	29.30	0	0.00	29.45	15	182	8.23%
2024/02/16	3	29.53	0	0.00	29.60	3	182	1.64%
2024/02/15	4	29.35	0	0.00	29.35	4	182	2.19%
2024/02/05	0	0.00	7	29.13	29.20	-7	179	-3.91%
2024/02/02	4	29.35	0	0.00	29.40	4	180	2.22%
2024/02/01	4	29.24	0	0.00	29.30	4	180	2.21%
2024/01/26	0	0.00	2	29.18	29.10	-2	184	-1.08%
2024/01/24	2	28.95	0	0.00	28.95	2	185	1.08%
2024/01/23	0	0.00	1	28.95	28.95	-1	184	-0.54%
2024/01/18	0	0.00	1	28.95	28.90	-1	187	-0.53%
2024/01/17	0	0.00	4	28.90	29.00	-4	187	-2.13%
2024/01/16	0	0.00	4	29.18	29.05	-4	181	-2.20%
2024/01/15	4	29.45	0	0.00	29.45	4	174	2.29%
2024/01/12	0	0.00	1	29.60	29.70	-1	172	-0.58%
2024/01/11	1	29.70	1	29.65	29.75	0	173	0.00%
2024/01/05	0	0.00	1	29.80	29.75	-1	169	-0.59%
2024/01/02	0	0.00	1	29.90	29.90	-1	171	-0.58%
2023/12/29	3	29.90	0	0.00	29.95	3	169	1.77%
2023/12/28	6	29.88	0	0.00	29.95	6	168	3.56%
2023/12/27	0	0.00	9	29.85	29.85	-9	167	-5.38%
2023/12/25	7	29.66	5	29.60	29.80	2	166	1.20%
2023/12/22	0	0.00	8	29.60	29.55	-8	167	-4.79%
2023/12/21	0	0.00	1	29.65	29.60	-1	168	-0.59%
2023/12/20	0	0.00	15	29.73	29.80	-15	167	-8.96%
2023/12/19	0	0.00	5	29.60	29.55	-5	167	-2.99%
2023/12/18	2	29.80	0	0.00	29.90	2	165	1.21%
2023/12/15	3	29.83	9	29.90	29.75	-6	165	-3.62%
2023/12/14	8	29.95	0	0.00	30.05	8	162	4.94%
2023/12/13	0	0.00	9	29.95	29.90	-9	160	-5.61%
2023/12/11	5	29.90	0	0.00	29.90	5	157	3.18%
2023/12/08	3	29.75	0	0.00	29.90	3	151	1.98%
2023/12/05	22	29.61	25	29.54	29.70	-3	150	-2.00%
2023/12/04	3	29.55	0	0.00	29.55	3	149	2.01%
2023/12/01	1	29.70	10	29.70	29.65	-9	149	-6.02%
2023/11/30	10	29.30	23	29.62	29.80	-13	144	-8.97%
2023/11/29	14	29.31	0	0.00	29.45	14	139	10.03%
2023/11/28	6	29.18	0	0.00	29.25	6	137	4.36%
2023/11/27	0	0.00	6	29.20	29.15	-6	136	-4.40%
2023/11/24	0	0.00	5	29.15	29.20	-5	136	-3.67%
2023/11/20	1	29.10	0	0.00	29.15	1	135	0.74%
2023/11/17	1	29.00	10	29.13	29.00	-9	131	-6.84%
2023/11/16	3	29.25	4	29.05	29.00	-1	130	-0.77%
2023/11/15	3	29.12	7	29.02	29.30	-4	129	-3.09%
2023/11/14	7	28.77	0	0.00	28.80	7	127	5.50%
2023/11/13	4	28.76	1	28.75	28.75	3	126	2.36%
2023/11/10	1	28.90	0	0.00	28.90	1	126	0.79%
2023/11/09	3	28.85	7	28.95	28.95	-4	126	-3.17%
2023/11/08	3	28.65	2	28.80	28.65	1	128	0.78%
2023/11/07	2	28.58	0	0.00	28.55	2	126	1.58%
2023/11/06	2	28.55	0	0.00	28.55	2	126	1.58%
2023/11/03	1	28.50	0	0.00	28.50	1	125	0.79%
2023/11/02	6	28.41	3	28.55	28.35	3	126	2.37%
2023/11/01	2	28.30	0	0.00	28.30	2	126	1.59%
2023/10/31	4	28.33	0	0.00	28.30	4	126	3.17%
2023/10/30	3	28.28	6	28.45	28.50	-3	126	-2.36%
2023/10/27	2	28.25	0	0.00	28.30	2	126	1.58%
2023/10/26	12	28.30	2	28.33	28.30	10	130	7.69%
2023/10/24	2	28.45	2	28.45	28.45	0	135	0.00%
2023/10/23	0	0.00	1	28.50	28.50	-1	142	-0.70%
2023/10/20	0	0.00	2	28.55	28.50	-2	142	-1.40%
2023/10/18	23	28.85	0	0.00	28.70	23	143	16.08%
2023/10/16	1	28.90	0	0.00	28.90	1	145	0.69%
2023/10/13	3	29.13	11	29.24	29.10	-8	156	-5.12%
2023/10/12	2	29.15	1	29.05	29.20	1	156	0.64%
2023/10/11	4	28.98	0	0.00	28.95	4	163	2.45%
2023/10/06	0	0.00	1	28.70	28.75	-1	166	-0.60%
2023/10/02	1	28.80	0	0.00	28.90	1	194	0.52%
2023/09/28	0	0.00	50	28.63	28.65	-50	194	-25.67%
2023/09/27	2	28.65	0	0.00	28.65	2	195	1.02%
2023/09/26	10	28.70	2	28.75	28.70	8	196	4.08%
2023/09/25	1	28.85	1	28.80	28.85	0	195	0.00%
2023/09/22	1	28.65	16	28.63	28.65	-15	196	-7.62%
2023/09/21	1	28.65	0	0.00	28.65	1	196	0.51%
2023/09/20	1	28.95	0	0.00	28.95	1	200	0.50%
2023/09/18	2	28.93	33	28.78	29.00	-31	202	-15.33%
2023/09/15	17	28.80	23	28.77	28.85	-6	203	-2.95%
2023/09/14	4	28.84	29.5	28.76	28.80	-25.5	204	-12.48%
2023/09/13	1	28.80	12.5	28.74	28.80	-11.5	202	-5.67%
2023/09/12	1	28.80	0	0.00	28.80	1	206	0.49%
2023/09/11	4	28.75	41	28.71	28.70	-37	208	-17.71%
2023/09/08	1	28.65	10	28.62	28.65	-9	208	-4.32%
2023/09/07	2	28.70	1	28.65	28.65	1	213	0.47%
2023/09/06	6	28.74	1	28.80	28.70	5	216	2.31%
2023/09/05	1	28.80	0	0.00	28.80	1	216	0.46%
2023/09/04	28	28.76	0	0.00	28.80	28	217	12.90%
2023/09/01	2	28.70	0	0.00	28.75	2	218	0.92%
2023/08/31	1	28.60	0	0.00	28.60	1	225	0.44%
2023/08/30	1	28.75	0	0.00	28.75	1	237	0.42%
2023/08/28	30	28.60	0	0.00	28.55	30	240	12.46%
2023/08/25	3	28.60	0	0.00	28.60	3	240	1.25%
2023/08/24	7	28.59	0	0.00	28.65	7	240	2.91%
2023/08/22	5	28.45	0	0.00	28.50	5	240	2.08%
2023/08/21	1	28.50	5	28.55	28.50	-4	241	-1.66%
2023/08/18	3	28.60	0	0.00	28.60	3	242	1.24%
2023/08/16	1	28.70	0	0.00	28.70	1	242	0.41%
2023/08/15	1	28.80	0	0.00	28.80	1	242	0.41%
2023/08/14	13	28.60	0	0.00	28.85	13	243	5.34%
2023/08/11	7	29.11	0	0.00	29.05	7	248	2.81%
2023/08/10	1	29.05	12	29.08	29.05	-11	251	-4.38%
2023/08/09	1	29.15	23	29.18	29.15	-22	251	-8.76%
2023/08/08	0	0.00	18	29.04	29.10	-18	252	-7.14%
2023/08/07	1	29.15	8	29.15	29.15	-7	252	-2.77%
2023/08/04	1	29.25	0	0.00	29.25	1	252	0.40%
2023/08/02	1	29.15	0	0.00	29.15	1	252	0.40%
2023/08/01	1	29.05	0	0.00	29.10	1	251	0.40%
2023/07/31	0	0.00	62	29.05	29.00	-62	250	-24.75%
2023/07/28	1	29.30	0	0.00	29.30	1	246	0.40%
2023/07/27	13	29.43	2	29.30	29.45	11	246	4.47%
2023/07/26	14	28.97	0	0.00	28.95	14	239	5.83%
2023/07/25	12	28.36	0	0.00	28.35	12	234	5.11%
2023/07/19	0	0.00	3	28.45	28.40	-3	237	-1.26%
2023/07/18	1	28.30	3	28.55	28.30	-2	237	-0.84%
2023/07/17	3	29.20	1	29.05	29.15	2	227	0.88%
2023/07/14	4	29.48	0	0.00	29.50	4	228	1.75%
2023/07/13	4	29.26	0	0.00	29.15	4	220	1.81%
2023/07/12	2	29.10	4	29.20	29.10	-2	215	-0.93%
2023/07/11	1	29.20	1	29.10	29.20	0	209	0.00%
2023/07/10	0	0.00	6	28.75	28.80	-6	201	-2.97%
2023/07/06	0	0.00	1	28.40	28.45	-1	194	-0.51%
2023/07/03	0	0.00	1	28.65	28.55	-1	194	-0.51%
2023/06/28	45	28.96	0	0.00	29.05	45	192	23.33%
2023/06/27	0	0.00	2	28.55	28.55	-2	188	-1.06%
2023/06/26	0	0.00	7	28.36	28.40	-7	187	-3.74%
2023/06/21	0	0.00	3	28.62	28.60	-3	186	-1.61%
2023/06/12	2	29.05	11	29.05	29.05	-9	174	-5.15%
2023/06/09	0	0.00	10	29.25	29.15	-10	172	-5.78%
2023/06/08	0	0.00	10	29.10	29.00	-10	172	-5.79%
2023/06/07	0	0.00	10	29.10	29.05	-10	175	-5.68%
2023/06/06	0	0.00	9	28.95	28.95	-9	179	-5.03%
2023/06/05	54	29.93	0	0.00	30.00	54	176	30.59%
2023/05/25	1	29.85	0	0.00	29.80	1	172	0.58%
2023/05/24	5	30.02	0	0.00	30.15	5	173	2.88%
2023/05/22	1	29.95	0	0.00	30.00	1	174	0.57%
2023/05/18	1	30.00	0	0.00	30.00	1	175	0.57%
2023/05/17	1	29.95	0	0.00	29.95	1	176	0.57%
2023/05/16	1	29.40	0	0.00	29.40	1	169	0.59%
2023/05/12	0	0.00	1	28.85	28.85	-1	174	-0.57%
2023/05/11	0	0.00	1	29.05	28.90	-1	178	-0.56%
2023/05/09	0	0.00	1	29.30	29.25	-1	184	-0.54%
2023/05/05	1	29.20	0	0.00	29.20	1	191	0.52%
2023/05/03	1	29.20	0	0.00	29.20	1	194	0.52%
2023/05/02	1	29.30	0	0.00	29.30	1	197	0.51%
2023/04/28	0	0.00	1	29.00	29.05	-1	200	-0.50%
2023/04/26	1	29.10	8	28.98	29.10	-7	201	-3.48%
2023/04/25	0	0.00	11	28.75	28.80	-11	207	-5.31%
2023/04/24	0	0.00	11	28.75	28.75	-11	211	-5.21%
2023/04/21	0	0.00	22	28.68	28.65	-22	216	-10.18%
2023/04/20	0	0.00	3	28.78	28.75	-3	225	-1.33%
2023/04/19	0	0.00	2	28.83	28.80	-2	228	-0.88%
2023/04/18	0	0.00	8	28.94	28.90	-8	225	-3.55%
2023/04/17	0	0.00	4	29.01	29.00	-4	226	-1.76%
2023/04/14	0	0.00	3	29.07	29.10	-3	225	-1.33%
2023/04/13	0	0.00	6	29.10	29.00	-6	225	-2.66%
2023/04/12	1	29.30	5	29.26	29.30	-4	226	-1.76%
2023/04/11	0	0.00	1	29.20	29.20	-1	228	-0.44%
2023/04/10	0	0.00	5	29.15	29.10	-5	233	-2.15%
2023/03/30	1	28.80	0	0.00	28.80	1	238	0.42%
2023/03/29	0	0.00	1	28.85	28.75	-1	248	-0.40%
2023/03/28	1	28.80	0	0.00	28.80	1	258	0.39%
2023/03/27	1	28.85	6	28.84	28.85	-5	268	-1.86%
2023/03/24	0	0.00	11	28.75	28.75	-11	279	-3.93%
2023/03/23	1	28.70	38	28.69	28.70	-37	289	-12.80%
2023/03/22	0	0.00	1	28.60	28.70	-1	296	-0.34%
2023/03/21	1	28.45	0	0.00	28.45	1	294	0.34%
2023/03/17	1	28.60	0	0.00	28.60	1	301	0.33%
2023/03/16	1	28.40	0	0.00	28.40	1	303	0.33%
2023/03/14	1	28.55	0	0.00	28.55	1	302	0.33%
2023/03/10	7	28.93	48	28.97	28.75	-41	302	-13.55%
2023/03/09	12	29.09	1	29.00	29.10	11	299	3.67%
2023/03/08	0	0.00	1	28.80	28.85	-1	295	-0.34%
2023/03/06	1	28.65	0	0.00	28.65	1	291	0.34%
2023/03/03	0	0.00	1	28.45	28.45	-1	288	-0.35%
2023/02/24	1	28.45	0	0.00	28.40	1	287	0.35%
2023/02/23	3	28.53	0	0.00	28.50	3	284	1.05%
2023/02/22	1	28.80	1	28.70	28.80	0	279	0.00%
2023/02/20	8	28.74	0	0.00	28.80	8	282	2.83%
2023/02/17	1	28.55	5	28.55	28.55	-4	281	-1.42%
2023/02/16	3	28.57	21	28.56	28.60	-18	280	-6.41%
2023/02/15	2	28.48	13	28.46	28.50	-11	279	-3.94%
2023/02/14	2	28.45	8	28.37	28.45	-6	277	-2.16%
2023/02/13	3	28.35	0	0.00	28.40	3	278	1.08%
2023/02/10	0	0.00	9	28.39	28.30	-9	277	-3.24%
2023/02/09	12	28.50	1	28.35	28.50	11	273	4.03%
2023/02/08	4	28.45	0	0.00	28.25	4	269	1.49%
2023/02/07	42	27.97	0	0.00	28.10	42	264	15.88%
2023/02/06	1	27.70	5	27.76	27.80	-4	261	-1.53%
2023/02/02	4	27.70	0	0.00	27.70	4	255	1.57%
2023/02/01	0	0.00	28	27.55	27.55	-28	255	-10.98%
2023/01/31	33	27.57	0	0.00	27.75	33	256	12.87%
2023/01/30	1	27.30	0	0.00	27.25	1	252	0.40%
2023/01/17	8	27.10	0	0.00	27.25	8	250	3.19%
2023/01/16	4	27.00	0	0.00	27.00	4	253	1.58%
2023/01/13	24	27.00	1	26.95	26.95	23	252	9.10%
2023/01/12	52	27.19	0	0.00	27.15	52	292	17.76%
2023/01/11	22	27.23	0	0.00	27.20	22	289	7.60%
2023/01/10	5	27.29	0	0.00	27.20	5	289	1.73%
2023/01/09	3	27.33	1	27.30	27.45	2	278	0.72%
2022/12/27	1	26.95	0	0.00	27.00	1	276	0.36%
2022/12/22	4	27.05	0	0.00	27.25	4	274	1.46%
2022/12/21	7	27.11	0	0.00	26.80	7	276	2.53%
2022/12/20	9	27.37	25	27.18	27.05	-16	267	-5.99%
2022/12/19	25	27.25	0	0.00	27.55	25	259	9.65%
2022/12/16	2	27.78	43	27.74	27.65	-41	250	-16.38%
2022/12/15	27	28.10	32	28.12	28.05	-5	240	-2.08%
2022/12/14	13	28.78	2	28.75	28.40	11	234	4.69%
2022/12/12	18	28.75	0	0.00	28.60	18	230	7.80%
2022/12/09	2	28.75	0	0.00	28.80	2	228	0.88%
2022/12/08	4	28.68	6	28.72	28.65	-2	226	-0.88%
2022/12/07	1	28.75	3	28.70	28.85	-2	227	-0.88%
2022/12/06	3	28.72	1	28.60	28.55	2	230	0.87%
2022/12/05	5	29.11	0	0.00	28.95	5	228	2.19%
2022/12/02	2	29.15	6	29.13	29.10	-4	227	-1.76%
2022/12/01	3	29.25	30	29.27	29.30	-27	230	-11.69%
2022/11/30	2	29.08	0	0.00	29.20	2	230	0.87%
2022/11/29	1	29.00	0	0.00	29.00	1	229	0.44%
2022/11/28	12	28.67	13	28.82	28.95	-1	231	-0.43%
2022/11/25	1	29.00	0	0.00	29.05	1	236	0.42%
2022/11/24	2	28.95	0	0.00	29.10	2	239	0.83%
2022/11/23	14	29.04	0	0.00	29.00	14	238	5.87%
2022/11/22	1	28.90	6	28.89	28.90	-5	240	-2.08%
2022/11/18	3	28.63	0	0.00	28.90	3	242	1.24%
2022/11/17	1	28.50	0	0.00	28.65	1	243	0.41%
2022/11/16	4	28.60	116	28.60	28.20	-112	243	-46.02%	大賣/鉅額交易
2022/11/15	2	29.05	4	28.88	29.25	-2	238	-0.84%
2022/11/14	1	29.10	6	29.07	29.00	-5	237	-2.11%
2022/11/11	6	29.13	3	29.10	29.00	3	238	1.26%
2022/11/10	0	0.00	43	29.19	29.10	-43	242	-17.76%
2022/11/09	4	29.15	13	29.01	29.15	-9	241	-3.73%
2022/11/08	4	28.76	15	28.76	28.90	-11	239	-4.59%
2022/11/07	0	0.00	8	28.41	28.45	-8	239	-3.33%
2022/11/04	0	0.00	10	28.00	28.30	-10	240	-4.15%
2022/11/03	0	0.00	26	28.15	28.05	-26	241	-10.75%
2022/11/02	0	0.00	8	28.34	28.30	-8	244	-3.27%
2022/11/01	3	28.15	2	28.18	28.15	1	249	0.40%
2022/10/31	0	0.00	1	28.05	28.05	-1	257	-0.39%
2022/10/28	0	0.00	2	28.65	28.10	-2	263	-0.76%
2022/10/27	6	28.63	7	28.58	28.80	-1	265	-0.38%
2022/10/24	12	27.76	0	0.00	28.20	12	269	4.46%
2022/10/21	13	27.53	0	0.00	27.55	13	268	4.84%
2022/10/20	208	27.49	23	27.91	27.50	185	266	69.43%	大買/鉅額交易
2022/10/19	3	28.80	20	28.58	28.50	-17	220	-7.71%
2022/10/18	8	28.73	4	28.75	28.80	4	219	1.82%
2022/10/17	4	28.80	2	28.65	28.80	2	218	0.92%
2022/10/14	14	28.92	3	29.20	29.05	11	218	5.02%
2022/10/13	16	28.83	1	28.90	28.90	15	219	6.82%
2022/10/11	0	0.00	3	28.50	28.90	-3	223	-1.34%
2022/10/06	3	29.17	0	0.00	29.10	3	239	1.25%
2022/10/05	9	29.47	0	0.00	29.10	9	252	3.56%
2022/10/04	7	29.41	2	29.15	29.35	5	268	1.86%
2022/10/03	29	29.09	21	29.04	29.15	8	281	2.84%
2022/09/30	15	29.26	1	29.20	29.20	14	292	4.78%
2022/09/29	22	29.48	0	0.00	29.50	22	293	7.51%
2022/09/28	25	29.40	30	29.40	29.40	-5	294	-1.70%
2022/09/27	12	29.95	13	29.90	29.90	-1	293	-0.34%
2022/09/26	18	30.02	15	29.94	30.05	3	295	1.01%
2022/09/23	13	30.20	7	30.14	30.10	6	297	2.02%
2022/09/22	18	30.30	32	30.19	30.35	-14	302	-4.63%
2022/09/21	19	30.87	39	30.79	30.50	-20	300	-6.65%
2022/09/20	12	31.31	34	31.24	31.50	-22	298	-7.38%
2022/09/19	14	31.08	19	30.93	31.50	-5	298	-1.67%
2022/09/16	12	31.25	5	31.39	31.50	7	302	2.31%
2022/09/15	4	31.19	0	0.00	31.15	4	303	1.32%
2022/09/14	15	31.29	9	31.19	31.45	6	309	1.94%
2022/09/13	19	31.31	6	31.19	31.45	13	321	4.05%
2022/09/12	12	30.95	2	30.93	30.90	10	330	3.03%
2022/09/08	16	30.99	23	30.97	31.00	-7	338	-2.07%
2022/09/07	16	30.71	3	30.92	30.65	13	342	3.80%
2022/09/06	16	31.19	4	31.19	31.45	12	345	3.47%
2022/09/05	8	31.15	3	31.15	31.30	5	348	1.43%
2022/09/02	15	31.17	20	31.20	31.35	-5	360	-1.39%
2022/09/01	48	30.92	15	31.09	31.60	33	363	9.07%
2022/08/31	36	30.90	3	30.63	31.10	33	364	9.04%
2022/08/30	8	30.65	2	30.53	30.70	6	389	1.54%
2022/08/29	9	30.53	23	30.54	30.50	-14	405	-3.45%
2022/08/26	2	31.00	14	30.88	31.00	-12	421	-2.85%
2022/08/25	1	30.85	6	30.82	30.85	-5	428	-1.17%
2022/08/24	3	30.77	4	30.73	30.80	-1	433	-0.23%
2022/08/23	4	30.74	5	30.68	30.85	-1	436	-0.23%
2022/08/22	3	30.90	7	30.50	30.90	-4	442	-0.90%
2022/08/19	0	0.00	8	30.63	30.55	-8	446	-1.79%
2022/08/18	5	30.80	6	30.95	30.75	-1	449	-0.22%
2022/08/17	31	31.12	54	30.98	31.20	-23	452	-5.08%
2022/08/16	1	30.85	15	30.83	30.85	-14	450	-3.11%
2022/08/15	2	30.93	15	30.90	30.90	-13	454	-2.86%
2022/08/12	1	30.50	59	30.61	30.95	-58	457	-12.66%
2022/08/11	0	0.00	12	30.36	30.45	-12	457	-2.62%
2022/08/10	0	0.00	49	30.56	30.45	-49	462	-10.60%
2022/08/09	2	30.60	30	30.53	30.60	-28	463	-6.05%
2022/08/08	7	30.30	37	30.41	30.60	-30	463	-6.47%
2022/08/05	28	30.17	1	30.30	30.30	27	463	5.83%
2022/08/04	5	29.30	12	29.57	29.75	-7	460	-1.52%
2022/08/03	1	30.00	1	29.95	29.95	0	456	0.00%
2022/08/02	0	0.00	9	30.10	29.95	-9	458	-1.96%
2022/08/01	9	30.37	4	30.30	30.30	5	458	1.09%
2022/07/29	2	30.75	5	30.45	30.50	-3	457	-0.66%
2022/07/28	0	0.00	20	30.41	30.50	-20	461	-4.33%
2022/07/27	3	31.00	12	30.67	30.70	-9	459	-1.96%
2022/07/26	0	0.00	3	30.60	30.80	-3	461	-0.65%
2022/07/25	5	30.70	6	30.86	30.90	-1	460	-0.22%
2022/07/22	1	30.90	0	0.00	31.15	1	461	0.22%
2022/07/21	3	31.12	2	31.08	31.20	1	463	0.22%
2022/07/20	14.3	31.33	42	31.31	31.35	-27.7	465	-5.96%
2022/07/19	1	31.70	5	31.68	31.90	-4	467	-0.86%
2022/07/18	0	0.00	42	31.64	31.45	-42	470	-8.93%
2022/07/15	8	31.96	23	31.90	31.75	-15	466	-3.22%
2022/07/14	2	31.83	9	31.94	32.10	-7	469	-1.49%
2022/07/13	8.3	31.78	98	31.39	31.85	-89.7	457	-19.60%
2022/07/12	31	31.20	75	31.19	31.15	-44	448	-9.82%
2022/07/11	1.5	31.37	36	30.80	31.05	-34.5	432	-7.98%
2022/07/08	1	30.05	14	30.68	30.95	-13	421	-3.09%
2022/07/07	12.9	29.86	8.5	29.97	29.85	4.5	410	1.09%
2022/07/06	8	30.00	6	29.69	29.65	2	412	0.48%
2022/07/05	0	0.00	22	30.44	30.35	-22	416	-5.29%
2022/07/04	13	30.05	3	30.08	30.00	10	421	2.37%
2022/07/01	6	30.30	14	30.03	29.95	-8	424	-1.88%
2022/06/30	3	30.60	25	30.51	30.45	-22	428	-5.14%
2022/06/29	0	0.00	3	31.05	31.00	-3	426	-0.70%
2022/06/27	2	31.55	28	31.75	31.55	-26	432	-6.01%
2022/06/24	4	31.73	48	31.74	31.75	-44	432	-10.18%
2022/06/23	4	31.65	21	31.46	31.65	-17	436	-3.90%
2022/06/22	0	0.00	22	31.27	31.45	-22	441	-4.98%
2022/06/21	2	31.65	32	31.40	31.65	-30	446	-6.72%
2022/06/20	3	30.60	49	30.50	30.45	-46	447	-10.27%
2022/06/17	1	30.35	4	30.45	30.75	-3	436	-0.69%
2022/06/16	0	0.00	33	30.96	30.70	-33	430	-7.67%
2022/06/15	0	0.00	10.7	30.84	30.80	-10.7	428	-2.49%
2022/06/14	0	0.00	14	30.53	30.65	-14	430	-3.25%
2022/06/13	0	0.00	71	30.78	30.75	-71	431	-16.44%
2022/06/10	0	0.00	25	31.51	31.55	-25	425	-5.87%
2022/06/09	0	0.00	27	31.87	31.80	-27	427	-6.31%
2022/06/08	3	32.05	23.4	31.97	32.05	-20.4	422	-4.82%
2022/06/07	3	34.80	6	34.68	34.80	-3	403	-0.74%
2022/06/06	2	35.00	2	34.78	34.80	0	395	0.00%
2022/06/02	1.5	35.02	4	34.94	34.95	-2.5	385	-0.64%
2022/06/01	0	0.00	3	35.13	35.10	-3	387	-0.77%
2022/05/31	0	0.00	1	35.05	35.10	-1	390	-0.26%
2022/05/30	2	35.15	0	0.00	35.15	2	393	0.51%
2022/05/27	4	34.80	1	34.65	34.80	3	398	0.75%
2022/05/26	4	34.40	2	34.40	34.40	2	423	0.47%
2022/05/25	2.3	34.28	1.1	34.12	34.30	1.2	423	0.28%
2022/05/23	0	0.00	5	34.06	34.10	-5	427	-1.17%
2022/05/20	4	33.86	2	34.03	33.90	2	429	0.47%
2022/05/19	1	33.30	1	33.25	33.30	0	428	0.00%
2022/05/18	1	33.60	63.3	33.57	33.60	-62.3	429	-14.50%
2022/05/17	1	33.50	3	33.47	33.45	-2	427	-0.47%
2022/05/16	0	0.00	2	33.40	33.45	-2	427	-0.47%
2022/05/13	4	33.16	1	33.55	33.30	3	426	0.70%
2022/05/12	0	0.00	7	33.51	33.10	-7	425	-1.64%
2022/05/11	0	0.00	3	34.15	34.05	-3	424	-0.71%
2022/05/10	2	34.23	1.5	34.43	34.55	0.5	425	0.11%
2022/05/09	0	0.00	4	34.26	34.20	-4	430	-0.93%
2022/05/06	0	0.00	1	34.85	34.85	-1	427	-0.23%
2022/05/05	0	0.00	9	35.19	35.30	-9	431	-2.09%
2022/05/04	2	35.08	0	0.00	35.10	2	430	0.46%
2022/05/03	2	35.13	0	0.00	35.00	2	438	0.46%
2022/04/29	31	35.26	0	0.00	35.30	31	441	7.02%
2022/04/28	58	35.12	3	35.05	35.15	55	447	12.30%
2022/04/27	130.1	34.94	8	34.92	35.00	122.1	451	27.06%	大買/鉅額交易
2022/04/26	0	0.00	1	35.05	35.00	-1	452	-0.22%
2022/04/25	0	0.00	3	34.97	34.95	-3	453	-0.66%
2022/04/22	2	35.65	12	35.73	35.65	-10	449	-2.22%
2022/04/21	5	36.00	11	36.26	36.25	-6	456	-1.31%
2022/04/20	3	36.00	27	35.99	36.00	-24	456	-5.26%
2022/04/18	0	0.00	14	35.40	35.50	-14	474	-2.95%
2022/04/15	0	0.00	8	35.59	35.50	-8	474	-1.69%
2022/04/14	3	36.15	3	36.00	35.85	0	477	0.00%
2022/04/13	7.1	36.33	0	0.00	36.35	7.1	480	1.48%
2022/04/12	3	35.95	3	36.13	36.10	0	485	0.00%
2022/04/11	0	0.00	1	36.20	36.05	-1	486	-0.21%
2022/04/08	10	36.74	0	0.00	36.80	10	496	2.01%
2022/04/07	0	0.00	8	36.43	36.35	-8	494	-1.62%
2022/04/06	4.2	36.70	1	36.60	36.70	3.2	492	0.65%
2022/04/01	8	36.71	0	0.00	36.70	8	494	1.62%
2022/03/31	26	36.92	0	0.00	36.95	26	501	5.19%
2022/03/30	9	36.87	54.7	36.72	36.85	-45.7	505	-9.03%
2022/03/29	9	36.91	2	36.85	36.90	7	517	1.35%
2022/03/28	11	36.83	3	36.78	36.85	8	535	1.49%
2022/03/25	6	36.77	26	36.87	36.95	-20	553	-3.61%
2022/03/24	0	0.00	23	36.79	36.80	-23	577	-3.98%
2022/03/23	24	36.55	5.6	36.69	36.70	18.4	642	2.86%
2022/03/22	5	35.80	7	35.79	35.80	-2	670	-0.30%
2022/03/21	5	35.94	2	35.93	35.95	3	679	0.44%
2022/03/18	4	35.80	1	35.80	35.80	3	692	0.43%
2022/03/17	9	35.73	1	35.50	35.80	8	695	1.15%
2022/03/16	0	0.00	35	35.29	35.40	-35	688	-5.08%
2022/03/15	7	35.50	1	35.45	35.50	6	685	0.88%
2022/03/14	0	0.00	3	35.70	35.85	-3	684	-0.44%
2022/03/11	9	35.49	36.1	35.48	35.45	-27.1	679	-3.99%
2022/03/10	49	35.58	0	0.00	35.55	49	677	7.23%
2022/03/09	3	35.08	0	0.00	35.20	3	670	0.45%
2022/03/08	1	34.75	1	34.85	34.75	0	663	0.00%
2022/03/07	0	0.00	1	34.50	34.90	-1	657	-0.15%
2022/03/04	2	35.10	6	35.05	35.05	-4	654	-0.61%
2022/03/03	2	35.28	13	35.25	35.20	-11	654	-1.68%
2022/03/02	2	35.33	18	35.22	35.45	-16	658	-2.43%
2022/03/01	0	0.00	75	35.28	35.20	-75	648	-11.57%
2022/02/25	2	34.03	1	33.85	33.90	1	619	0.16%
2022/02/24	0	0.00	7	34.05	33.90	-7	619	-1.13%
2022/02/23	6	34.60	0	0.00	34.75	6	614	0.98%
2022/02/21	11	34.82	9	34.81	34.95	2	612	0.33%
2022/02/18	0	0.00	3	34.67	34.65	-3	614	-0.49%
2022/02/17	0	0.00	2	34.85	34.80	-2	615	-0.33%
2022/02/16	0	0.00	2	34.75	34.75	-2	618	-0.32%
2022/02/15	0	0.00	8	34.42	34.45	-8	618	-1.29%
2022/02/11	22	35.10	4	35.13	35.10	18	622	2.89%
2022/02/10	0	0.00	1	35.20	35.20	-1	621	-0.16%
2022/02/09	0	0.00	1	34.70	35.50	-1	623	-0.16%
2022/02/08	2	34.78	4	34.68	34.80	-2	625	-0.32%
2022/02/07	20	34.85	0	0.00	34.90	20	629	3.18%
2022/01/26	50	34.29	0	0.00	34.40	50	628	7.96%
2022/01/25	5	34.06	2	33.90	34.00	3	637	0.47%
2022/01/24	16	34.35	1	34.45	34.50	15	634	2.37%
2022/01/21	61	34.48	8	34.50	34.50	53	633	8.37%
2022/01/20	8	34.60	0	0.00	34.75	8	632	1.27%
2022/01/19	15	34.40	3	34.38	34.40	12	630	1.90%
2022/01/18	0	0.00	2	34.50	34.50	-2	634	-0.32%
2022/01/17	3	34.45	0	0.00	34.45	3	636	0.47%
2022/01/14	0	0.00	13	34.83	34.70	-13	647	-2.01%
2022/01/13	0	0.00	5	35.50	35.35	-5	701	-0.71%
2022/01/12	0	0.00	18	35.71	35.65	-18	713	-2.52%
2022/01/11	0	0.00	4	35.53	35.45	-4	712	-0.56%
2022/01/10	1	34.60	0	0.00	34.60	1	719	0.14%
2022/01/07	0	0.00	20	34.44	34.50	-20	729	-2.74%
2022/01/06	10	34.53	0	0.00	34.60	10	737	1.36%
2022/01/05	12	34.74	1	34.65	34.80	11	757	1.45%
2022/01/04	3	34.37	18	34.41	34.40	-15	800	-1.87%
2022/01/03	4	34.50	7	34.49	34.50	-3	804	-0.37%
2021/12/30	1	35.05	8	35.08	35.05	-7	804	-0.87%
2021/12/29	4	35.24	0	0.00	35.25	4	804	0.50%
2021/12/28	10	35.13	0	0.00	35.15	10	805	1.24%
2021/12/27	0	0.00	4	35.68	35.55	-4	803	-0.50%
2021/12/24	6	36.36	19	36.20	36.20	-13	798	-1.63%
2021/12/23	12	36.47	6	36.22	36.60	6	794	0.76%
2021/12/22	18	35.97	0	0.00	35.75	18	784	2.29%
2021/12/21	5	36.49	69	36.45	36.40	-64	773	-8.27%
2021/12/20	11	36.86	27	36.31	36.95	-16	751	-2.13%
2021/12/17	41	36.51	7	35.94	36.60	34	719	4.73%
2021/12/16	83	35.05	0	0.00	35.40	83	646	12.83%
2021/12/15	4	33.94	2	34.00	34.00	2	612	0.33%
2021/12/14	1	34.10	7	33.86	33.60	-6	604	-0.99%
2021/12/13	7	33.49	4	33.55	33.55	3	590	0.51%
2021/12/10	0	0.00	1	33.25	33.25	-1	589	-0.17%
2021/12/09	0	0.00	1	33.20	33.20	-1	597	-0.17%
2021/12/08	0	0.00	5	32.85	33.10	-5	604	-0.83%
2021/12/07	0	0.00	3	32.85	32.85	-3	602	-0.50%
2021/12/06	0	0.00	1	32.70	32.85	-1	604	-0.17%
2021/12/03	0	0.00	5	32.88	32.95	-5	607	-0.82%
2021/12/02	0	0.00	6	32.90	32.90	-6	607	-0.99%
2021/11/30	70	33.28	6	33.29	32.50	64	610	10.49%
2021/11/29	177	33.12	3	33.05	33.30	174	606	28.70%	大買/鉅額交易
2021/11/26	3	33.25	0	0.00	33.30	3	603	0.50%
2021/11/24	32	33.55	0	0.00	33.65	32	599	5.34%
2021/11/23	0	0.00	1	33.45	33.50	-1	599	-0.17%
2021/11/18	0	0.00	3	33.63	33.65	-3	595	-0.50%
2021/11/17	0	0.00	1	33.50	33.60	-1	594	-0.17%
2021/11/16	0	0.00	13	33.58	33.65	-13	596	-2.18%
2021/11/12	0	0.00	6	33.27	33.40	-6	595	-1.01%
2021/11/09	0	0.00	6	32.84	32.80	-6	593	-1.01%
2021/11/08	5	32.88	4	32.91	32.95	1	596	0.17%
2021/11/04	0	0.00	1	32.95	32.85	-1	598	-0.17%
2021/11/03	4	33.05	0	0.00	33.00	4	598	0.67%
2021/11/02	1	32.70	8	33.14	32.70	-7	595	-1.18%
2021/11/01	9	33.38	7	33.30	33.35	2	583	0.34%
2021/10/29	18	33.33	4	33.35	33.30	14	582	2.40%
2021/10/28	22	33.38	0	0.00	33.50	22	583	3.77%
2021/10/27	0	0.00	1	33.60	33.80	-1	582	-0.17%
2021/10/26	25	34.06	0	0.00	33.95	25	578	4.32%
2021/10/25	19	34.33	4	34.38	34.45	15	569	2.64%
2021/10/22	0.8	34.45	91	34.40	34.50	-90.2	568	-15.87%
2021/10/21	132	34.07	180	35.00	35.00	-48	556	-8.63%	大買/大賣/
2021/10/20	0	0.00	229	33.24	33.15	-229	494	-46.32%	大賣/鉅額交易
2021/10/19	5	34.11	27	33.98	34.00	-22	481	-4.56%
2021/10/18	21	34.05	0	0.00	34.05	21	470	4.46%
2021/10/15	25	33.20	8	33.21	33.35	17	454	3.74%
2021/10/14	5	33.40	16	32.78	32.75	-11	446	-2.46%
2021/10/13	0	0.00	6	33.42	33.30	-6	435	-1.38%
2021/10/12	303	32.82	0	0.00	33.55	303	412	73.51%	大買/鉅額交易
2021/10/08	71	31.68	0	0.00	31.75	71	364	19.48%
2021/10/07	7	31.65	0	0.00	31.45	7	365	1.92%
2021/10/06	1	31.25	0	0.00	31.30	1	362	0.28%
2021/10/05	0	0.00	4	30.79	31.20	-4	368	-1.09%
2021/10/04	1	31.05	0	0.00	31.00	1	373	0.27%
2021/10/01	59	30.81	1	31.00	30.80	58	377	15.35%
2021/09/29	3	31.28	2	31.23	31.10	1	373	0.27%
2021/09/28	22	31.35	0	0.00	31.50	22	369	5.96%
2021/09/27	2	30.93	0	0.00	31.05	2	364	0.55%
2021/09/23	0	0.00	1	30.75	30.80	-1	367	-0.27%
2021/09/22	0	0.00	1	30.75	30.45	-1	372	-0.27%
2021/09/17	0	0.00	24	31.35	31.35	-24	366	-6.55%
2021/09/16	2	31.00	0	0.00	30.85	2	369	0.54%
2021/09/15	0	0.00	5	31.00	30.90	-5	369	-1.35%
2021/09/14	8	31.73	0	0.00	31.55	8	373	2.14%
2021/09/13	2	31.45	0	0.00	31.40	2	370	0.54%
2021/09/10	1	30.60	0	0.00	31.00	1	371	0.27%
2021/09/09	1	30.35	1	30.90	30.50	0	379	0.00%
2021/09/08	0	0.00	6	30.63	30.35	-6	396	-1.51%
2021/08/31	35	30.98	0	0.00	31.15	35	511	6.84%
2021/08/30	1	30.90	10	30.81	30.90	-9	525	-1.71%
2021/08/25	0	0.00	1	30.60	30.60	-1	540	-0.19%
2021/08/24	6	30.60	0	0.00	30.60	6	547	1.10%
2021/08/19	0	0.00	18	29.98	29.85	-18	565	-3.18%
2021/08/18	41	30.25	0	0.00	30.45	41	562	7.28%
2021/08/16	1	30.35	0	0.00	30.45	1	579	0.17%
2021/08/13	3	31.00	0	0.00	30.85	3	580	0.52%
2021/08/12	0	0.00	2	31.28	31.35	-2	587	-0.34%
2021/08/05	4	31.00	0	0.00	31.00	4	668	0.60%
2021/08/04	5	31.23	0	0.00	31.15	5	728	0.69%
2021/08/03	7	30.86	0	0.00	30.80	7	741	0.94%
2021/08/02	6	30.53	0	0.00	30.50	6	746	0.80%
2021/07/30	8	30.33	0	0.00	30.25	8	757	1.06%
2021/07/29	3	30.30	0	0.00	30.25	3	768	0.39%
2021/07/28	2	30.33	0	0.00	30.30	2	779	0.26%
2021/07/27	4	30.45	0	0.00	30.35	4	801	0.50%
2021/07/26	1	30.50	45	30.38	30.30	-44	828	-5.31%
2021/07/23	0	0.00	1	30.55	30.55	-1	848	-0.12%
2021/07/20	0	0.00	2	30.20	30.20	-2	998	-0.20%
2021/07/19	0	0.00	7	30.71	30.70	-7	1,002	-0.70%
2021/07/16	0	0.00	7	30.69	30.75	-7	1,016	-0.69%
2021/07/15	0	0.00	1	30.85	30.85	-1	1,023	-0.10%
2021/07/14	0	0.00	2	30.90	30.90	-2	1,050	-0.19%
2021/07/13	0	0.00	1	31.20	31.05	-1	1,061	-0.09%
2021/07/12	0	0.00	5	30.62	30.60	-5	1,049	-0.48%
2021/07/09	0	0.00	5	30.37	30.40	-5	1,041	-0.48%
2021/07/08	2	30.40	1	30.45	30.45	1	1,038	0.10%
2021/07/07	1	29.80	0	0.00	29.75	1	1,036	0.10%
2021/07/05	0	0.00	1	29.75	29.75	-1	1,054	-0.09%
2021/07/02	3	29.62	6	29.60	29.65	-3	1,073	-0.28%
2021/07/01	2	29.48	1	29.35	29.35	1	1,077	0.09%
2021/06/28	0	0.00	3	29.97	30.00	-3	1,084	-0.28%
2021/06/25	0	0.00	2	30.28	30.20	-2	1,089	-0.18%
2021/06/24	6	30.60	0	0.00	30.60	6	1,091	0.55%
2021/06/23	6	30.16	2	30.30	30.45	4	1,091	0.37%
2021/06/22	4	30.09	9	30.47	30.10	-5	1,086	-0.46%
2021/06/21	4	30.20	11	30.16	30.20	-7	1,083	-0.65%
2021/06/18	0	0.00	15	30.43	30.30	-15	1,078	-1.39%
2021/06/17	2	30.58	21	30.78	30.65	-19	1,092	-1.74%
2021/06/16	7	29.86	12	29.73	29.75	-5	1,115	-0.45%
2021/06/15	1	29.00	27	29.37	29.30	-26	1,105	-2.35%
2021/06/11	0	0.00	33	29.70	29.60	-33	1,095	-3.01%
2021/06/10	4	29.50	3	29.83	29.80	1	1,091	0.09%
2021/06/09	29	31.49	3	31.45	31.40	26	1,050	2.47%
2021/06/08	2	31.40	0	0.00	31.45	2	1,023	0.20%
2021/06/07	9	30.93	7	31.10	31.25	2	1,014	0.20%
2021/06/04	4	31.35	3	31.35	31.35	1	1,002	0.10%
2021/06/03	7	31.71	10	31.66	31.70	-3	1,003	-0.30%
2021/06/02	11	31.80	1	31.90	31.95	10	1,004	1.00%
2021/06/01	12	31.36	0	0.00	31.50	12	995	1.21%
2021/05/28	0	0.00	68.3	30.40	30.50	-68.3	999	-6.83%
2021/05/27	0	0.00	351	30.31	30.40	-351	1,008	-34.81%	大賣/鉅額交易
2021/05/25	0	0.00	1	30.00	30.00	-1	1,016	-0.10%
2021/05/20	0	0.00	1	30.05	30.05	-1	1,001	-0.10%
2021/05/19	0	0.00	1	30.05	30.05	-1	995	-0.10%
2021/05/18	1	30.60	0	0.00	30.60	1	993	0.10%
2021/05/17	0	0.00	2	29.38	29.20	-2	986	-0.20%
2021/05/14	4	31.53	11	31.07	31.65	-7	938	-0.75%
2021/05/13	8	30.83	51	31.11	30.55	-43	925	-4.65%
2021/05/12	26	31.39	33	31.31	31.40	-7	901	-0.78%
2021/05/11	0	0.00	2	32.50	32.30	-2	843	-0.24%
2021/05/10	0	0.00	1	33.15	33.15	-1	827	-0.12%
2021/05/07	1	33.00	0	0.00	33.00	1	822	0.12%
2021/05/06	1	32.10	0	0.00	32.10	1	809	0.12%
2021/05/04	0	0.00	18	31.57	31.55	-18	798	-2.25%
2021/05/03	0	0.00	68	32.54	32.30	-68	776	-8.75%
2021/04/26	77	33.36	0	0.00	33.45	77	665	11.58%
2021/04/23	1	31.50	14	31.59	31.50	-13	596	-2.18%
2021/04/22	1	31.20	0	0.00	31.20	1	592	0.17%
2021/04/19	1	30.95	15	30.69	30.95	-14	546	-2.56%
2021/04/15	1	30.25	0	0.00	30.25	1	532	0.19%
2021/04/14	0	0.00	1	29.95	29.95	-1	530	-0.19%
2021/04/13	2	30.33	0	0.00	30.20	2	528	0.38%
2021/04/12	1	30.35	0	0.00	30.35	1	522	0.19%
2021/04/08	1	30.45	0	0.00	30.45	1	506	0.20%
2021/04/07	1	29.85	0	0.00	29.85	1	486	0.21%
2021/04/01	2	29.50	0	0.00	29.45	2	472	0.42%
2021/03/31	32	29.55	0	0.00	29.55	32	466	6.86%
2021/03/30	0	0.00	22	29.52	29.60	-22	460	-4.77%
2021/03/26	1	29.65	0	0.00	29.65	1	451	0.22%
2021/03/25	0	0.00	1	29.40	29.40	-1	450	-0.22%
2021/03/24	1	29.30	0	0.00	29.30	1	447	0.22%
2021/03/23	0	0.00	1	29.20	29.20	-1	443	-0.23%
2021/03/22	1	29.05	0	0.00	29.05	1	444	0.23%
2021/03/19	6	28.75	20	29.55	28.75	-14	422	-3.31%
2021/03/18	1	29.85	0	0.00	29.85	1	383	0.26%
2021/03/17	2	29.88	4	29.83	29.90	-2	385	-0.52%
2021/03/16	1	29.90	0	0.00	29.90	1	385	0.26%
2021/03/11	11	30.12	0	0.00	30.00	11	388	2.83%
2021/03/10	2	30.10	0	0.00	30.05	2	386	0.52%
2021/03/08	0	0.00	11	29.93	29.80	-11	380	-2.89%
2021/03/05	4	29.95	0	0.00	29.95	4	380	1.05%
2021/03/04	0	0.00	63	29.85	29.90	-63	390	-16.12%
2021/03/03	0	0.00	1	30.05	30.05	-1	382	-0.26%
2021/03/02	1	29.55	0	0.00	29.55	1	370	0.27%
2021/02/26	1	28.95	1	29.00	29.00	0	357	0.00%
2021/02/23	0	0.00	22	29.08	28.90	-22	337	-6.51%
2021/02/19	0	0.00	14	28.50	28.60	-14	334	-4.19%
2021/02/18	1	28.65	0	0.00	28.65	1	332	0.30%
2021/02/17	0	0.00	29	28.11	28.25	-29	331	-8.75%
2021/02/02	11	27.69	0	0.00	27.70	11	333	3.29%
2021/01/21	28	28.06	0	0.00	28.05	28	314	8.91%
2021/01/20	0	0.00	82	28.10	28.00	-82	311	-26.33%
2021/01/18	0	0.00	1	28.55	28.55	-1	294	-0.34%
2021/01/15	1	28.80	0	0.00	28.80	1	292	0.34%
2021/01/14	1	29.05	1	29.05	29.05	0	289	0.00%
2021/01/13	84	29.08	0	0.00	29.10	84	289	28.97%
2021/01/12	0	0.00	1	28.85	28.85	-1	285	-0.35%
2021/01/06	1	28.65	0	0.00	28.65	1	300	0.33%
2021/01/04	7	29.10	1	29.10	29.10	6	300	2.00%
2020/12/31	13	29.19	0	0.00	29.10	13	304	4.27%
2020/12/30	24	29.03	0	0.00	29.05	24	306	7.82%
2020/12/29	1	28.85	0	0.00	28.85	1	308	0.32%
2020/12/28	1	28.95	0	0.00	28.90	1	311	0.32%
2020/12/21	1	29.15	0	0.00	29.15	1	312	0.32%
2020/12/18	1	29.30	0	0.00	29.30	1	315	0.32%
2020/12/17	0	0.00	1	29.30	29.30	-1	314	-0.32%
2020/12/16	6	29.30	0	0.00	29.55	6	315	1.90%
2020/12/11	1	29.05	0	0.00	29.05	1	311	0.32%
2020/12/09	0	0.00	1	29.00	29.00	-1	303	-0.33%
2020/12/08	1	29.25	0	0.00	29.25	1	298	0.34%
2020/12/03	7	29.87	0	0.00	29.85	7	291	2.40%
2020/12/02	1	30.00	0	0.00	29.95	1	291	0.34%
2020/11/30	1	30.60	0	0.00	30.60	1	288	0.35%
2020/11/27	1	29.75	0	0.00	29.75	1	294	0.34%
2020/11/26	1	29.85	0	0.00	29.85	1	296	0.34%
2020/11/17	8	29.55	0	0.00	29.55	8	289	2.76%
2020/10/29	0	0.00	4	28.78	29.05	-4	339	-1.18%
2020/10/23	1	28.85	25	28.67	28.65	-24	347	-6.91%
2020/10/21	13	28.83	0	0.00	28.85	13	359	3.62%
2020/10/19	95	29.06	0	0.00	28.85	95	365	25.99%
2020/10/13	0	0.00	22	29.79	29.75	-22	345	-6.36%
2020/10/12	0	0.00	1	29.90	29.85	-1	349	-0.29%
2020/10/08	31	30.09	0	0.00	30.10	31	350	8.85%
2020/10/07	59	29.94	0	0.00	29.95	59	354	16.66%
2020/10/06	63	29.78	0	0.00	29.90	63	367	17.14%
2020/10/05	5	29.28	0	0.00	29.30	5	365	1.37%
2020/09/10	35	29.77	0	0.00	29.75	35	377	9.26%
2020/08/21	27	29.18	0	0.00	29.30	27	440	6.13%
2020/08/19	22	30.03	0	0.00	29.85	22	440	5.00%
2020/08/17	22	30.16	0	0.00	30.00	22	446	4.93%
2020/06/30	0	0.00	33	27.13	27.10	-33	420	-7.84%
2020/06/16	5	27.60	0	0.00	27.60	5	443	1.13%
2020/06/08	0	0.00	40	28.78	29.30	-40	476	-8.39%
2020/06/05	45	28.28	0.6	28.45	28.45	44.4	459	9.67%
2020/06/04	0	0.00	6	27.98	28.00	-6	459	-1.31%
2020/06/03	0	0.00	8	27.98	28.15	-8	461	-1.73%
2020/06/02	0	0.00	40	27.67	27.60	-40	454	-8.79%
2020/05/26	33.3	26.79	0	0.00	27.05	33.3	464	7.17%
2020/05/22	0	0.00	1	25.35	25.35	-1	451	-0.22%
2020/05/21	0	0.00	11	25.75	25.70	-11	449	-2.45%
2020/05/20	35	25.93	19	25.85	25.70	16	446	3.58%
2020/04/29	0	0.00	50	25.57	25.75	-50	411	-12.15%
2020/04/28	0	0.00	32	25.03	25.20	-32	407	-7.85%
2020/04/27	0	0.00	59	24.59	24.70	-59	420	-14.03%
2020/04/24	0	0.00	22	24.04	24.05	-22	416	-5.28%
2020/04/23	0	0.00	19	24.17	24.15	-19	420	-4.52%
2020/04/22	0	0.00	25	23.96	23.95	-25	421	-5.93%
2020/04/21	0	0.00	76	24.01	24.10	-76	426	-17.84%
2020/04/20	0	0.00	19	25.02	25.00	-19	415	-4.57%
2020/04/17	0	0.00	38	25.73	25.30	-38	409	-9.28%
2020/04/16	0	0.00	11	25.31	25.25	-11	405	-2.71%
2020/04/15	0	0.00	51	25.67	25.55	-51	404	-12.60%
2020/04/14	0	0.00	38	25.43	25.45	-38	402	-9.44%
2020/04/13	0	0.00	7	25.38	25.25	-7	399	-1.75%
2020/04/10	0	0.00	21	25.63	25.80	-21	398	-5.27%
2020/04/09	0	0.00	13	25.68	25.60	-13	396	-3.28%
2020/04/08	0	0.00	65	25.24	25.35	-65	394	-16.46%
2020/04/07	0	0.00	60	24.21	24.35	-60	388	-15.45%
2020/04/06	0	0.00	9	23.69	23.65	-9	383	-2.35%
2020/04/01	0	0.00	7	23.94	23.85	-7	381	-1.84%
2020/03/31	0	0.00	11	23.54	23.55	-11	380	-2.89%
2020/03/30	5	23.14	3	22.77	23.30	2	376	0.53%
2020/03/27	1	23.95	4	23.90	23.55	-3	373	-0.80%
2020/03/25	3	23.73	3	23.78	23.85	0	369	0.00%
2020/03/23	0.7	21.90	2	22.13	21.70	-1.3	355	-0.37%
2020/03/20	7	22.66	0	0.00	22.90	7	346	2.02%
2020/03/19	8	22.59	8	23.24	21.85	0	337	0.00%
2020/03/18	1	25.00	56	24.30	24.15	-55	318	-17.28%
2020/03/17	35	25.03	22	25.01	25.00	13	310	4.19%
2020/03/16	15	25.33	40	25.38	25.60	-25	299	-8.34%
2020/03/13	0	0.00	75	25.18	25.60	-75	292	-25.66%
2020/03/12	4	27.91	0	0.00	27.10	4	272	1.47%
2020/03/11	8	28.02	2	28.05	28.20	6	260	2.30%
2020/03/10	31	27.53	1	27.90	27.90	30	255	11.73%
2020/03/09	96	28.11	6	28.03	27.95	90	248	36.21%
2020/03/06	22	28.39	1	28.45	28.45	21	239	8.77%
2020/03/05	6	28.58	1	28.40	28.60	5	240	2.08%
2020/03/04	25	28.31	4	28.30	28.25	21	238	8.81%
2020/03/03	11	28.38	0	0.00	28.40	11	237	4.63%
2020/03/02	99	28.36	0	0.00	28.05	99	238	41.51%
2020/02/27	50	28.79	0	0.00	28.90	50	223	22.39%
2020/02/26	24	28.94	5	28.94	28.90	19	216	8.76%
2020/02/25	23	28.98	0	0.00	29.00	23	214	10.75%
2020/02/24	25	29.13	0	0.00	29.10	25	212	11.77%
2020/02/21	12	29.34	3	29.35	29.35	9	211	4.25%
2020/02/20	16	29.37	2	29.38	29.35	14	211	6.62%
2020/02/19	8	29.29	0	0.00	29.40	8	210	3.79%
2020/02/18	36	29.08	0	0.00	29.20	36	210	17.13%
2020/02/17	25	29.41	0	0.00	29.35	25	209	11.95%
2020/02/14	21	29.61	0	0.00	29.60	21	207	10.10%
2020/02/13	26	29.80	0	0.00	29.70	26	209	12.40%
2020/02/12	3	29.87	0	0.00	29.90	3	212	1.41%
2020/02/11	0	0.00	1	29.05	29.75	-1	211	-0.47%
2020/02/04	0	0.00	3	29.38	29.50	-3	206	-1.45%
2020/01/16	0	0.00	1	31.00	31.05	-1	177	-0.56%
2020/01/15	0	0.00	32	31.17	30.95	-32	176	-18.12%
2020/01/14	0	0.00	1	31.55	31.20	-1	174	-0.57%
2020/01/06	15	31.77	0	0.00	31.75	15	198	7.55%
2020/01/03	0	0.00	1	32.00	31.75	-1	198	-0.50%
2019/12/27	0	0.00	0.4	31.40	31.45	-0.4	196	-0.21%
2019/12/24	0	0.00	1	31.10	31.30	-1	200	-0.50%
2019/12/20	0	0.00	8	31.47	31.40	-8	199	-4.01%
2019/12/18	34	31.81	0	0.00	31.85	34	199	17.03%
2019/12/17	0	0.00	6	31.40	31.45	-6	199	-3.01%
2019/12/16	0	0.00	1	31.15	31.25	-1	200	-0.50%
2019/12/06	0	0.00	11	31.08	31.10	-11	199	-5.51%
2019/12/05	0	0.00	16	31.04	31.10	-16	203	-7.86%
2019/11/28	5	31.57	0	0.00	31.50	5	206	2.43%
2019/11/27	14	31.57	1	31.60	31.60	13	207	6.28%
2019/11/26	11	31.44	2	31.40	31.40	9	204	4.39%
2019/11/25	1	31.40	1	31.40	31.40	0	204	0.00%
2019/11/21	1	31.70	0	0.00	31.65	1	205	0.49%
2019/11/20	0	0.00	9	31.85	31.70	-9	204	-4.39%
2019/11/18	0	0.00	1	31.80	31.85	-1	212	-0.47%
2019/11/15	0	0.00	1	31.75	31.75	-1	216	-0.46%
2019/11/13	0	0.00	1	31.85	31.85	-1	221	-0.45%
2019/11/12	0	0.00	21	31.95	32.00	-21	225	-9.30%
2019/11/06	0	0.00	1	32.40	32.30	-1	236	-0.42%
2019/11/05	0	0.00	1	32.40	32.40	-1	239	-0.42%
2019/11/04	0	0.00	13	32.29	32.40	-13	240	-5.41%
2019/11/01	0	0.00	14	32.22	32.20	-14	242	-5.78%
2019/10/31	0	0.00	11	32.23	32.15	-11	243	-4.52%
2019/10/29	1	32.40	0	0.00	32.40	1	247	0.40%
2019/10/22	1	32.95	0	0.00	32.55	1	264	0.38%
2019/10/18	2	32.70	38.2	32.55	32.55	-36.2	260	-13.87%
2019/10/17	3	32.33	0	0.00	32.75	3	252	1.19%
2019/10/16	1	32.00	0	0.00	32.30	1	244	0.41%
2019/10/15	9	31.98	0	0.00	32.00	9	245	3.67%
2019/10/09	10	31.85	0	0.00	31.70	10	248	4.03%
2019/09/27	17	31.54	0	0.00	31.50	17	264	6.43%
2019/09/25	0	0.00	1	31.80	31.85	-1	264	-0.38%
2019/09/24	0	0.00	1	32.10	31.85	-1	265	-0.38%
2019/09/23	14	32.17	0	0.00	32.10	14	267	5.23%
2019/09/18	1	31.95	0	0.00	31.90	1	268	0.37%
2019/09/17	0	0.00	14	31.81	31.80	-14	269	-5.19%
2019/09/16	6	32.03	0	0.00	31.95	6	274	2.19%
2019/09/09	1	31.70	0	0.00	32.05	1	295	0.34%
2019/09/04	0	0.00	1	31.50	31.80	-1	300	-0.33%
2019/09/03	1	31.45	0	0.00	31.50	1	300	0.33%
2019/09/02	0	0.00	5	31.54	31.60	-5	304	-1.64%
2019/08/30	5	31.48	0	0.00	31.55	5	307	1.63%
2019/08/27	26	31.67	0	0.00	31.40	26	317	8.20%
2019/08/23	0	0.00	8	31.94	31.85	-8	323	-2.48%
2019/08/22	30	31.98	0	0.00	32.00	30	336	8.91%
2019/08/20	1	31.90	0	0.00	31.95	1	352	0.28%
2019/08/19	3	31.95	0	0.00	31.90	3	349	0.86%
2019/08/16	26	31.95	0	0.00	31.85	26	349	7.43%
2019/08/15	0	0.00	43	31.43	31.45	-43	352	-12.19%
2019/08/14	2	31.68	43	31.66	31.75	-41	352	-11.65%
2019/08/13	0	0.00	1	31.40	31.45	-1	348	-0.29%
2019/08/12	0	0.00	5	31.40	31.60	-5	345	-1.45%
2019/08/06	1	30.45	0	0.00	30.50	1	338	0.30%
2019/07/30	0	0.00	2	31.45	31.45	-2	328	-0.61%
2019/07/24	13	31.91	0	0.00	31.55	13	322	4.04%
2019/07/18	1	32.05	0	0.00	32.05	1	313	0.32%
2019/07/17	1	32.00	0	0.00	32.00	1	311	0.32%
2019/07/16	8	32.07	0	0.00	32.05	8	305	2.62%
2019/07/10	1	33.20	0	0.00	33.20	1	303	0.33%
2019/07/09	69	32.96	0	0.00	33.10	69	306	22.52%
2019/07/08	0	0.00	1	32.70	32.55	-1	305	-0.33%
2019/07/05	1	32.65	0	0.00	32.75	1	304	0.33%
2019/07/04	0	0.00	1	32.45	32.60	-1	307	-0.33%
2019/07/03	0	0.00	1	32.45	32.45	-1	309	-0.32%
2019/06/27	1	32.10	0	0.00	32.10	1	320	0.31%
2019/06/25	1	32.15	0	0.00	32.15	1	319	0.31%
2019/06/24	1	32.50	0	0.00	32.50	1	318	0.31%
2019/06/21	1	32.20	12	32.40	32.40	-11	315	-3.48%
2019/06/19	2	32.15	0	0.00	32.15	2	309	0.65%
2019/06/18	0	0.00	20	32.90	32.90	-20	309	-6.46%
2019/06/17	0	0.00	1	32.60	32.65	-1	302	-0.33%
2019/06/14	2	32.23	0	0.00	32.20	2	307	0.65%
2019/06/13	1	32.55	0	0.00	32.35	1	307	0.33%
2019/06/12	10	32.55	1	32.55	32.55	9	305	2.95%
2019/06/11	0	0.00	1	33.00	32.75	-1	302	-0.33%
2019/06/10	0	0.00	1	33.00	33.00	-1	300	-0.33%
2019/06/06	0	0.00	1	33.10	33.05	-1	300	-0.33%
2019/06/04	2.3	33.57	0	0.00	33.40	2.3	296	0.79%
2019/05/31	1	33.60	0	0.00	33.60	1	291	0.34%
2019/05/30	1	33.40	0	0.00	33.40	1	285	0.35%
2019/05/28	1	32.90	0	0.00	32.50	1	276	0.36%
2019/05/27	1	32.70	0	0.00	32.70	1	262	0.38%
2019/05/24	1	32.20	0	0.00	32.20	1	256	0.39%
2019/05/17	2	31.30	17	31.30	31.30	-15	239	-6.26%
2019/05/13	3	31.25	1	31.35	31.25	2	239	0.84%
2019/05/10	2	31.33	0	0.00	31.55	2	242	0.83%
2019/05/09	3	31.45	1	31.85	31.45	2	240	0.83%
2019/05/07	3	31.28	0	0.00	31.25	3	236	1.27%
2019/05/06	3	31.37	1	31.65	31.40	2	237	0.84%
2019/05/03	0	0.00	10	31.70	31.70	-10	237	-4.21%
2019/05/02	1	31.50	0	0.00	31.50	1	236	0.42%
2019/04/30	1	31.30	0	0.00	31.45	1	233	0.43%
2019/04/29	1	31.25	0	0.00	31.25	1	229	0.43%
2019/04/26	1	31.30	0	0.00	31.30	1	228	0.44%
2019/04/25	2	31.38	1	31.45	31.35	1	229	0.44%
2019/04/24	4	31.31	0	0.00	31.30	4	231	1.73%
2019/04/22	1	31.50	0	0.00	31.50	1	231	0.43%
2019/04/19	2	31.38	0	0.00	31.40	2	232	0.86%
2019/04/18	4	31.40	0	0.00	31.35	4	235	1.70%
2019/04/17	80	31.85	0	0.00	32.00	80	237	33.74%
2019/04/16	1	31.15	0	0.00	31.20	1	232	0.43%
2019/04/10	0	0.00	64	31.99	32.20	-64	216	-29.52%
2019/04/09	0	0.00	1	32.20	32.20	-1	212	-0.47%
2019/04/03	9	31.45	16	31.70	31.70	-7	202	-3.46%
2019/04/02	0	0.00	1	31.35	31.35	-1	199	-0.50%
2019/04/01	1	30.95	0	0.00	31.05	1	193	0.52%
2019/03/27	1	30.70	0	0.00	30.75	1	186	0.54%
2019/03/26	1	30.70	0	0.00	30.75	1	185	0.54%
2019/03/25	1	30.70	0	0.00	30.50	1	183	0.55%
2019/03/21	2	30.33	0	0.00	30.40	2	182	1.09%
2019/03/19	4	30.46	0	0.00	30.50	4	173	2.31%
2019/03/12	3	31.32	0	0.00	31.15	3	166	1.80%
2019/03/11	2	31.40	0	0.00	31.35	2	166	1.20%
2019/03/07	4	31.19	0	0.00	31.25	4	198	2.01%
2019/03/06	4	31.23	23	31.30	31.10	-19	200	-9.47%
2019/03/05	20	31.04	3	31.23	31.35	17	202	8.38%
2019/03/04	0	0.00	1	31.15	31.15	-1	201	-0.50%
2019/02/21	4	32.05	14	32.09	32.05	-10	196	-5.09%
2019/02/18	35	31.39	0	0.00	31.45	35	203	17.23%
2019/02/15	0	0.00	4	31.43	31.50	-4	202	-1.98%
2019/02/14	0	0.00	7	31.78	31.70	-7	201	-3.48%
2019/02/13	0	0.00	8	32.06	32.00	-8	203	-3.94%
2019/02/12	8	31.83	8	31.98	32.00	0	202	0.00%
2019/02/11	12	31.63	6	31.83	31.80	6	203	2.95%
2019/01/30	4	31.15	7	31.05	31.15	-3	200	-1.50%
2019/01/29	0	0.00	21	30.90	31.00	-21	199	-10.51%
2019/01/28	0	0.00	1	30.95	31.00	-1	199	-0.50%
2019/01/25	0	0.00	24	31.00	31.00	-24	199	-12.06%
2019/01/24	35	30.90	4	30.65	31.05	31	199	15.54%
2019/01/23	1	30.90	7	30.69	30.65	-6	199	-3.01%
2019/01/22	0	0.00	2	30.85	30.95	-2	211	-0.95%
2019/01/21	26	30.93	5	30.91	30.95	21	215	9.74%
2019/01/18	0	0.00	1	30.95	30.95	-1	224	-0.45%
2019/01/16	0	0.00	1	30.65	30.60	-1	227	-0.44%
2019/01/15	10	30.58	0	0.00	30.60	10	226	4.41%
2019/01/14	23	30.43	0	0.00	30.40	23	232	9.91%
2019/01/10	123	30.46	0	0.00	30.35	123	250	49.20%	大買/鉅額交易
2019/01/09	36	30.20	0	0.00	30.40	36	247	14.53%
2019/01/08	42	29.88	60	29.73	29.85	-18	249	-7.21%
2019/01/07	0	0.00	7	29.34	29.50	-7	252	-2.77%
2019/01/04	0	0.00	3	29.20	29.20	-3	261	-1.15%
2019/01/03	6	29.30	2	29.35	29.40	4	272	1.47%
2019/01/02	34	29.51	7	29.59	29.40	27	277	9.73%
2018/12/28	9	29.30	6	29.28	29.40	3	279	1.07%
2018/12/27	9	29.30	17	29.46	29.50	-8	284	-2.82%
2018/12/26	0	0.00	2	29.28	29.10	-2	284	-0.70%
2018/12/25	0	0.00	4	29.23	29.20	-4	285	-1.40%
2018/12/24	1	29.55	7	29.61	29.65	-6	284	-2.11%
2018/12/21	0	0.00	11	29.76	29.80	-11	286	-3.84%
2018/12/20	0	0.00	2	29.70	29.70	-2	284	-0.70%
2018/12/18	3	29.70	0	0.00	29.80	3	287	1.04%
2018/12/17	7	30.00	0	0.00	29.85	7	288	2.43%
2018/12/14	0	0.00	2	30.25	30.05	-2	288	-0.69%
2018/12/12	0	0.00	3	30.27	30.60	-3	291	-1.03%
2018/12/11	0	0.00	12	29.73	30.15	-12	287	-4.17%
2018/12/10	6	29.80	14	29.70	29.70	-8	286	-2.79%
2018/12/07	16	29.51	3	29.60	29.60	13	289	4.50%
2018/12/06	17	29.12	0	0.00	29.15	17	290	5.85%
2018/12/05	4	29.56	2	29.58	29.55	2	289	0.69%
2018/12/04	7	29.53	3	29.48	29.65	4	293	1.36%
2018/12/03	4	29.20	4	29.40	29.20	0	292	0.00%
2018/11/30	18	29.33	11	30.36	28.60	7	280	2.49%
2018/11/29	4	30.18	15	30.32	30.25	-11	260	-4.23%
2018/11/28	55	30.31	7	30.09	30.50	48	258	18.60%
2018/11/27	2	30.50	3	30.25	30.30	-1	255	-0.39%
2018/11/26	0	0.00	3	30.50	30.50	-3	258	-1.16%
2018/11/23	25	30.01	2	30.00	30.00	23	257	8.95%
2018/11/22	0	0.00	2	30.18	30.00	-2	255	-0.78%
2018/11/21	0	0.00	2	30.10	30.25	-2	256	-0.78%
2018/11/20	0	0.00	3	30.18	30.35	-3	259	-1.16%
2018/11/19	2	30.23	2	30.10	30.40	0	263	0.00%
2018/11/16	4	30.00	2	30.18	30.00	2	263	0.76%
2018/11/15	2	30.10	2	30.05	30.10	0	259	0.00%
2018/11/14	0	0.00	8	30.28	30.10	-8	258	-3.09%
2018/11/13	3	30.40	2	30.45	30.30	1	260	0.38%
2018/11/12	23	30.84	2	30.00	30.80	21	259	8.10%
2018/11/09	0	0.00	3	30.33	30.50	-3	258	-1.16%
2018/11/08	6	30.00	5	29.89	30.40	1	258	0.39%
2018/11/07	4	29.70	5	29.75	29.95	-1	261	-0.38%
2018/11/06	2	29.60	4	29.69	29.60	-2	272	-0.73%
2018/11/05	0	0.00	3	29.62	29.55	-3	282	-1.06%
2018/11/02	0	0.00	10	29.78	29.90	-10	292	-3.42%
2018/11/01	3	29.75	5	29.58	29.80	-2	307	-0.65%
2018/10/31	0	0.00	1	29.00	29.45	-1	313	-0.32%
2018/10/30	12	28.10	2	28.30	28.50	10	317	3.15%
2018/10/29	0	0.00	13	28.85	28.65	-13	311	-4.17%
2018/10/26	0	0.00	2	29.30	29.50	-2	313	-0.64%
2018/10/25	0	0.00	2	29.50	29.25	-2	309	-0.65%
2018/10/19	183	30.72	0	0.00	29.75	183	313	58.44%	大買/鉅額交易
2018/10/18	6	31.78	0	0.00	31.75	6	298	2.01%
2018/10/17	0	0.00	22	31.95	31.95	-22	300	-7.32%
2018/10/12	161	31.94	7	31.93	32.60	154	302	50.99%	大買/鉅額交易
2018/10/11	0	0.00	9	32.53	32.30	-9	302	-2.98%
2018/10/09	69	33.80	1	33.85	33.80	68	297	22.84%
2018/10/08	51	33.40	0	0.00	33.55	51	295	17.24%
2018/10/05	142	33.57	0	0.00	33.50	142	293	48.30%	大買/鉅額交易
2018/10/04	1	33.50	0	0.00	33.50	1	290	0.34%
2018/10/03	1	33.65	3	33.70	33.55	-2	290	-0.69%
2018/10/02	18	33.76	3	33.75	33.80	15	293	5.11%
2018/10/01	0	0.00	4	33.76	33.85	-4	298	-1.34%
2018/09/28	0	0.00	2	33.95	33.80	-2	304	-0.66%
2018/09/27	12	33.97	17.7	34.06	34.10	-5.7	309	-1.85%
2018/09/26	4	33.99	7	34.01	34.00	-3	312	-0.96%
2018/09/25	5	34.04	6	34.07	34.00	-1	319	-0.31%
2018/09/21	2	34.40	0	0.00	34.20	2	324	0.62%
2018/09/20	62	34.37	7	34.31	34.10	55	328	16.75%
2018/09/19	2	34.25	7	33.91	34.25	-5	330	-1.51%
2018/09/18	15	33.87	7	33.89	33.95	8	333	2.40%
2018/09/17	0	0.00	9	34.08	34.05	-9	338	-2.66%
2018/09/14	0	0.00	9	34.31	34.25	-9	345	-2.60%
2018/09/13	3	34.25	3	34.13	34.25	0	356	0.00%
2018/09/12	1	33.20	10	33.30	33.50	-9	372	-2.42%
2018/09/11	2	32.98	6	33.01	33.10	-4	383	-1.04%
2018/09/10	1	33.25	17	33.07	32.95	-16	414	-3.86%
2018/09/07	0	0.00	4	33.40	33.30	-4	439	-0.91%
2018/09/06	26	33.60	9	33.73	33.50	17	459	3.70%
2018/09/04	1	33.95	3	33.95	34.05	-2	479	-0.42%
2018/09/03	3	33.78	0	0.00	33.80	3	490	0.61%
2018/08/31	9	33.73	0	0.00	33.65	9	496	1.81%
2018/08/30	1	34.35	28	34.08	34.05	-27	503	-5.36%
2018/08/29	1	34.20	1	34.25	34.10	0	514	0.00%
2018/08/28	3	33.78	0	0.00	33.95	3	521	0.58%
2018/08/27	2	33.83	3	33.80	33.70	-1	532	-0.19%
2018/08/24	1	34.25	0	0.00	33.90	1	551	0.18%
2018/08/23	1	34.85	0	0.00	34.55	1	556	0.18%
2018/08/22	1	35.00	27	34.93	34.85	-26	559	-4.65%
2018/08/21	1	35.05	1	35.15	35.05	0	562	0.00%
2018/08/20	2	35.10	8.7	35.15	35.00	-6.7	565	-1.18%
2018/08/16	1	35.40	5	35.14	35.15	-4	568	-0.70%
2018/08/15	1	35.75	2	35.40	35.40	-1	569	-0.18%
2018/08/13	10	35.16	0	0.00	35.55	10	567	1.76%
2018/08/09	37	35.82	27	35.90	36.00	10	550	1.82%
2018/08/08	3	35.62	100	35.87	35.95	-97	542	-17.87%
2018/08/07	3	35.73	1	35.60	35.50	2	532	0.38%
2018/08/06	3	35.28	1	35.60	35.55	2	530	0.38%
2018/08/03	6	35.26	0	0.00	35.20	6	538	1.11%
2018/08/02	3	35.38	0	0.00	35.25	3	537	0.56%
2018/08/01	2	35.65	0	0.00	35.65	2	533	0.38%
2018/07/31	7	35.47	2	35.55	35.40	5	533	0.94%
2018/07/30	4	36.41	0	0.00	36.40	4	528	0.76%
2018/07/27	4	36.38	4	36.44	36.45	0	528	0.00%
2018/07/26	5	36.44	0	0.00	36.50	5	527	0.95%
2018/07/25	8	36.35	0	0.00	36.25	8	529	1.51%
2018/07/24	2	35.90	2	35.68	35.85	0	529	0.00%
2018/07/23	1	35.75	0	0.00	35.75	1	530	0.19%
2018/07/20	1	35.70	37	35.68	35.70	-36	532	-6.76%
2018/07/18	0	0.00	9	34.93	35.45	-9	530	-1.70%
2018/07/17	0	0.00	68	34.60	35.30	-68	527	-12.89%
2018/07/16	0	0.00	3	34.13	34.15	-3	525	-0.57%
2018/07/13	0	0.00	3	33.78	33.90	-3	532	-0.56%
2018/07/12	3	34.00	5	33.88	33.80	-2	534	-0.37%
2018/07/11	2	33.95	6	33.98	33.95	-4	541	-0.74%
2018/07/10	0	0.00	13	34.10	34.20	-13	543	-2.39%
2018/07/09	0	0.00	3	33.33	33.35	-3	545	-0.55%
2018/07/06	2	32.70	10	33.20	32.70	-8	543	-1.47%
2018/07/05	5	33.48	3	33.55	33.20	2	554	0.36%
2018/07/04	2	33.53	1	33.80	33.70	1	556	0.18%
2018/07/03	6	34.22	0	0.00	33.45	6	556	1.08%
2018/07/02	5	35.03	1	35.05	34.60	4	550	0.73%
2018/06/29	4	35.26	0	0.00	35.20	4	549	0.73%
2018/06/28	16	35.36	9	35.42	35.35	7	550	1.27%
2018/06/27	53	35.60	0	0.00	35.55	53	552	9.59%
2018/06/26	2	35.70	5	35.71	35.70	-3	551	-0.54%
2018/06/25	1	36.35	0	0.00	36.35	1	552	0.18%
2018/06/22	2	37.10	0	0.00	37.10	2	556	0.36%
2018/06/20	3	35.50	15	36.10	36.10	-12	548	-2.19%
2018/06/19	3	35.35	0	0.00	35.35	3	550	0.55%
2018/06/15	3	42.58	0	0.00	42.55	3	532	0.56%
2018/06/14	1	42.80	0	0.00	42.40	1	511	0.20%
2018/06/13	1	43.00	3	42.95	42.80	-2	520	-0.38%
2018/06/12	1	42.70	1	42.90	42.90	0	529	0.00%
2018/06/11	2	43.05	1	42.75	42.75	1	527	0.19%
2018/06/08	1	43.00	1	43.00	43.00	0	526	0.00%
2018/06/07	1	43.15	1	43.00	43.00	0	532	0.00%
2018/06/06	1	43.20	35	43.12	43.15	-34	540	-6.29%
2018/06/05	1	43.20	6	43.10	43.20	-5	537	-0.93%
2018/06/04	33	43.18	0	0.00	43.15	33	537	6.14%
2018/06/01	3	42.70	0	0.00	43.30	3	532	0.56%
2018/05/31	5	41.80	0	0.00	41.60	5	524	0.95%
2018/05/29	1	42.80	0	0.00	42.45	1	566	0.18%
2018/05/28	2	42.75	7	42.77	42.80	-5	625	-0.80%
2018/05/25	5	42.64	0	0.00	42.75	5	658	0.76%
2018/05/24	1	42.60	0	0.00	42.50	1	661	0.15%
2018/05/23	1	42.45	2	42.50	42.60	-1	664	-0.15%
2018/05/22	2	42.53	0	0.00	42.45	2	662	0.30%
2018/05/21	2	42.50	0	0.00	42.70	2	663	0.30%
2018/05/18	1	42.50	0	0.00	42.50	1	672	0.15%
2018/05/17	1	42.75	0	0.00	42.50	1	675	0.15%
2018/05/16	2	42.80	0	0.00	42.55	2	677	0.30%
2018/05/15	1	42.50	8	42.46	42.45	-7	681	-1.03%
2018/05/14	2	42.50	0	0.00	42.50	2	698	0.29%
2018/05/11	1	42.80	3	42.70	42.70	-2	701	-0.29%
2018/05/10	2	42.48	2	43.30	43.35	0	688	0.00%
2018/05/09	1	42.60	0	0.00	42.60	1	684	0.15%
2018/05/08	18	42.60	0	0.00	42.60	18	688	2.61%
2018/05/07	0	0.00	1	42.60	42.45	-1	689	-0.15%
2018/05/04	0	0.00	5	42.66	42.65	-5	689	-0.73%
2018/05/03	2	42.80	2	42.80	42.80	0	689	0.00%
2018/05/02	0	0.00	2	42.90	42.90	-2	689	-0.29%
2018/04/30	0	0.00	3	42.92	43.25	-3	687	-0.44%
2018/04/27	2	42.60	5	42.66	42.60	-3	689	-0.43%
2018/04/26	7	42.80	4	43.35	42.80	3	692	0.43%
2018/04/25	4	43.38	4	43.38	43.30	0	693	0.00%
2018/04/24	2	43.93	5	43.86	43.75	-3	698	-0.43%
2018/04/19	3	44.22	1	44.00	44.00	2	710	0.28%
2018/04/18	1	43.55	5	43.85	43.85	-4	708	-0.56%
2018/04/17	41	43.57	2	43.55	43.55	39	716	5.45%
2018/04/16	2	43.98	17	43.96	43.90	-15	712	-2.11%
2018/04/13	8	44.39	1	44.05	44.05	7	712	0.98%
2018/04/12	5	44.37	0	0.00	44.25	5	711	0.70%
2018/04/11	1	44.45	0	0.00	44.40	1	710	0.14%
2018/04/10	13	43.51	2	43.60	43.60	11	699	1.57%
2018/04/09	0	0.00	52	43.18	43.35	-52	698	-7.45%
2018/04/03	5	43.15	0	0.00	43.15	5	700	0.71%
2018/04/02	12	43.12	0	0.00	43.15	12	705	1.70%
2018/03/30	5	43.18	0	0.00	43.05	5	703	0.71%
2018/03/29	33	43.19	0	0.00	43.30	33	699	4.72%
2018/03/28	116	43.19	0	0.00	43.10	116	696	16.66%	大買/鉅額交易
2018/03/27	126	43.19	2	43.45	43.15	124	690	17.97%	大買/鉅額交易
2018/03/26	188	42.84	0	0.00	42.80	188	681	27.60%	大買/鉅額交易
2018/03/23	3	42.15	0	0.00	42.15	3	670	0.45%
2018/03/22	2	42.60	24	43.16	42.60	-22	661	-3.33%
2018/03/21	0	0.00	2	43.78	43.40	-2	651	-0.31%
2018/03/20	7	44.15	3	44.17	44.25	4	637	0.63%
2018/03/19	20	43.75	1	44.20	44.20	19	630	3.01%
2018/03/16	0	0.00	13	42.80	42.80	-13	602	-2.16%
2018/03/15	16	42.39	0	0.00	42.45	16	582	2.75%
2018/03/14	11	42.11	0	0.00	42.15	11	582	1.89%
2018/03/13	22	42.01	0	0.00	42.00	22	580	3.79%
2018/03/12	16	42.03	0	0.00	42.15	16	575	2.78%
2018/03/09	13	42.27	6	42.25	42.25	7	568	1.23%
2018/03/08	2	41.90	1	41.90	41.90	1	565	0.18%
2018/03/07	2	42.30	0	0.00	41.90	2	560	0.36%
2018/03/06	18	42.00	0	0.00	42.00	18	556	3.24%
2018/03/05	4	42.95	0	0.00	42.05	4	546	0.73%
2018/03/02	7	42.36	5	42.85	42.85	2	523	0.38%
2018/03/01	0	0.00	10	42.50	42.50	-10	500	-2.00%
2018/02/27	1	39.50	0	0.00	39.55	1	444	0.23%
2018/02/23	0	0.00	23	37.45	37.65	-23	408	-5.63%
2018/02/22	4	37.09	0	0.00	37.20	4	418	0.96%
2018/02/21	2	36.80	28	36.90	37.10	-26	434	-5.98%
2018/02/12	4	36.54	0	0.00	36.30	4	438	0.91%
2018/02/09	24	36.88	0	0.00	36.95	24	434	5.53%
2018/02/08	65	36.97	0	0.00	37.30	65	431	15.05%
2018/02/07	5	36.54	52	36.29	36.05	-47	432	-10.87%
2018/02/06	76	36.05	0	0.00	35.75	76	433	17.54%
2018/02/05	7	37.99	0	0.00	37.90	7	444	1.58%
2018/02/02	4	38.50	0	0.00	38.50	4	447	0.89%
2018/02/01	2	38.30	0	0.00	38.30	2	450	0.44%
2018/01/30	0	0.00	4	38.45	38.45	-4	449	-0.89%
2018/01/29	2	38.68	0	0.00	38.65	2	449	0.44%
2018/01/26	2	38.85	0	0.00	38.80	2	447	0.45%
2018/01/25	2	38.95	1	38.90	38.90	1	447	0.22%
2018/01/24	2	38.85	1	38.70	38.70	1	452	0.22%
2018/01/22	2	38.73	0	0.00	38.95	2	463	0.43%
2018/01/18	2	38.73	0	0.00	38.90	2	454	0.44%
2018/01/17	2	38.78	0	0.00	38.60	2	445	0.45%
2018/01/15	1	38.65	0	0.00	38.65	1	430	0.23%
2018/01/08	2	38.93	0	0.00	38.90	2	426	0.47%
2018/01/02	8	39.03	0	0.00	39.00	8	445	1.79%