邁達特 (6112)-台新券商分點個股進出

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

邁達特

(6112)

可現股當沖

股價
59.2
漲跌
▲2.1
漲幅
+3.68%
成交量
1,488張
產業
上市資訊服務類股
282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

邁達特 (6112)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/02	17.2	58.70	4	59.30	59.20	13.2	1,655	0.80%
2024/04/30	1	57.00	1	57.00	57.10	0	1,653	0.00%
2024/04/29	3	56.60	0	0.00	56.70	3	1,694	0.18%
2024/04/25	4	56.70	1	56.20	56.20	3	1,807	0.17%
2024/04/24	0.1	56.90	2	56.70	57.10	-1.9	1,839	-0.10%
2024/04/23	0.1	56.00	0	0.00	56.40	0.1	1,860	0.01%
2024/04/22	49	56.40	2	56.40	55.90	47	1,865	2.52%
2024/04/19	6.1	55.31	12	56.43	55.50	-5.9	1,865	-0.32%
2024/04/18	9	57.72	0	0.00	57.00	9	1,863	0.48%
2024/04/17	7	57.91	0	0.00	57.40	7	1,869	0.37%
2024/04/16	1.1	57.13	8	57.50	57.30	-6.9	1,898	-0.36%
2024/04/15	2	59.01	2	59.20	58.90	0	1,918	0.00%
2024/04/12	0	0.00	23	60.10	59.80	-23	1,998	-1.15%
2024/04/11	6	60.23	13	60.55	60.40	-7	2,013	-0.35%
2024/04/10	47	61.12	8	61.03	61.00	39	2,041	1.91%
2024/04/09	11	60.84	6.3	60.70	60.60	4.8	2,045	0.23%
2024/04/08	14.7	60.79	37.1	61.47	60.40	-22.3	2,051	-1.09%
2024/04/03	35.1	62.73	202	62.55	62.40	-166.9	2,026	-8.23%	大賣/鉅額交易
2024/04/02	5.2	67.50	0	0.00	67.70	5.2	1,979	0.26%
2024/04/01	68	67.42	0	0.00	67.60	68	1,984	3.43%
2024/03/29	3	66.50	4	66.20	66.40	-1	1,981	-0.05%
2024/03/27	2	66.80	1	66.90	66.80	1	1,993	0.05%
2024/03/26	4.3	67.54	2	67.65	66.70	2.3	1,997	0.11%
2024/03/25	5	68.08	4	68.28	68.10	1	1,995	0.05%
2024/03/22	22	68.65	20.8	68.39	67.90	1.2	2,002	0.06%
2024/03/21	0	0.00	2	67.85	67.50	-2	1,983	-0.10%
2024/03/20	51	67.55	5.2	68.00	67.30	45.8	1,990	2.30%
2024/03/19	6	67.60	14	67.79	67.80	-8	2,021	-0.40%
2024/03/18	3	66.77	2.5	66.83	66.90	0.5	2,072	0.02%
2024/03/15	7.1	67.04	6	67.10	66.60	1.1	2,099	0.05%
2024/03/14	4.3	67.12	4	66.93	66.70	0.3	2,133	0.01%
2024/03/13	8	67.04	1.6	67.08	66.90	6.4	2,230	0.29%
2024/03/12	2	67.25	7.7	67.20	67.40	-5.7	2,470	-0.23%
2024/03/11	45	66.56	1	66.60	66.10	44	2,611	1.68%
2024/03/08	3.5	66.18	5.1	66.27	65.70	-1.6	2,779	-0.06%
2024/03/07	11.5	67.49	11	67.44	67.00	0.5	2,779	0.02%
2024/03/06	8	67.91	15	68.14	67.90	-7	2,780	-0.25%
2024/03/05	2.2	67.95	42.1	67.81	67.90	-39.9	2,775	-1.44%
2024/03/04	20.7	67.25	13	67.34	67.10	7.7	2,767	0.28%
2024/03/01	55	67.77	102	67.51	67.30	-47.1	2,747	-1.71%	大賣/
2024/02/29	18	70.69	15	70.84	71.90	3	2,628	0.11%
2024/02/27	17.1	70.64	21	71.83	70.40	-3.9	2,618	-0.15%
2024/02/26	23	72.40	2.2	72.19	72.40	20.8	2,628	0.79%
2024/02/23	20	72.06	14	72.38	71.80	6	2,656	0.23%
2024/02/22	16	71.68	12	71.86	71.40	4	2,656	0.15%
2024/02/21	21	71.94	3	72.47	71.50	18	2,673	0.67%
2024/02/20	74	73.56	31.1	73.87	72.30	42.9	2,651	1.62%
2024/02/19	16.4	72.51	23	72.57	72.10	-6.6	2,601	-0.25%
2024/02/16	16	73.69	12	74.32	73.20	4	2,583	0.15%
2024/02/15	79.1	73.56	74.9	74.93	74.20	4.2	2,542	0.17%
2024/02/05	109.5	74.13	110.5	74.15	73.70	-1	2,426	-0.04%	大買/大賣/
2024/02/02	6	70.17	21	70.30	69.90	-15	2,268	-0.66%
2024/02/01	14	69.96	16.4	69.82	69.90	-2.4	2,296	-0.10%
2024/01/31	17.1	71.51	5	71.26	70.90	12.1	2,299	0.53%
2024/01/30	7	71.79	7	71.87	71.90	0	2,334	0.00%
2024/01/29	38	71.97	5	71.76	71.80	33	2,405	1.37%
2024/01/26	53.1	69.89	0	0.00	69.50	53.1	2,483	2.14%
2024/01/25	22	71.65	4	71.80	71.40	18	2,471	0.73%
2024/01/24	2	71.70	1	71.43	71.40	1	2,455	0.04%
2024/01/23	14	72.16	16	71.74	71.10	-2	2,452	-0.08%
2024/01/22	59	72.40	59.4	72.72	73.50	-0.4	2,410	-0.02%
2024/01/19	0	0.00	2.3	68.44	68.20	-2.3	2,306	-0.10%
2024/01/18	16	67.96	16.1	68.31	67.60	-0.1	2,305	0.00%
2024/01/17	11	68.01	9.6	68.24	66.80	1.4	2,278	0.06%
2024/01/16	5	67.30	1	67.70	66.90	4	2,260	0.18%
2024/01/15	2	67.65	4.1	68.01	68.00	-2.1	2,264	-0.09%
2024/01/12	7.3	67.11	3	66.93	66.50	4.3	2,272	0.19%
2024/01/11	3	67.53	5	67.24	67.80	-2	2,266	-0.09%
2024/01/10	62.7	68.15	44	67.81	67.10	18.7	2,282	0.82%
2024/01/09	46.4	71.51	42.3	70.19	69.50	4	2,267	0.18%
2024/01/08	54.5	72.34	39.4	72.45	72.50	15.1	2,269	0.67%
2024/01/05	7	68.67	15	69.45	69.90	-8	2,323	-0.34%
2024/01/04	17.2	69.24	41	69.05	67.70	-23.9	2,335	-1.02%
2024/01/03	3	70.10	3	69.80	69.70	0	2,334	0.00%
2024/01/02	7	71.17	8	70.91	70.70	-1	2,385	-0.04%
2023/12/29	15	69.66	21	69.48	69.70	-6	2,498	-0.24%
2023/12/28	6	68.68	4.3	68.80	68.50	1.7	2,534	0.07%
2023/12/27	17.1	68.66	7	68.93	69.00	10.1	2,531	0.40%
2023/12/26	8.2	69.63	3	69.57	69.60	5.2	2,522	0.21%
2023/12/25	7.1	70.48	11	69.74	69.50	-4	2,531	-0.16%
2023/12/22	12	71.33	1.1	71.30	70.90	10.9	2,531	0.43%
2023/12/21	2	71.00	7.4	70.80	70.60	-5.4	2,530	-0.21%
2023/12/20	44	71.55	3	71.20	71.00	41	2,526	1.62%
2023/12/19	11	70.35	7.1	70.43	70.70	3.9	2,517	0.16%
2023/12/18	9.3	71.07	13	71.72	70.70	-3.8	2,501	-0.15%
2023/12/15	7	71.71	11.1	71.95	71.50	-4.1	2,489	-0.17%
2023/12/14	25.1	72.86	27	72.63	72.00	-2	2,478	-0.08%
2023/12/13	32	73.17	50.1	73.12	73.30	-18.1	2,441	-0.74%
2023/12/12	13	71.52	11	71.75	71.30	2	2,383	0.08%
2023/12/11	55	71.77	13	71.67	71.60	42	2,362	1.78%
2023/12/08	87	73.59	77.4	72.45	71.70	9.7	2,323	0.42%
2023/12/07	141.3	74.29	123.3	73.51	72.00	18	2,217	0.81%	大買/大賣/
2023/12/06	51	73.49	77.7	75.34	77.00	-26.7	1,974	-1.35%
2023/12/05	97	70.41	83.6	70.49	70.00	13.4	1,850	0.73%
2023/12/04	12	68.93	13	68.67	68.70	-1	1,697	-0.06%
2023/12/01	4	67.88	11	67.73	67.90	-7	1,684	-0.42%
2023/11/30	7	67.16	2.4	67.18	67.20	4.6	1,697	0.27%
2023/11/29	6	66.82	5.6	66.80	66.50	0.4	1,761	0.02%
2023/11/28	11	66.23	3	65.98	66.20	8	1,759	0.45%
2023/11/27	11.3	65.56	5	66.02	65.10	6.3	1,758	0.36%
2023/11/24	26.3	66.55	17	66.67	66.30	9.3	1,754	0.53%
2023/11/22	28	68.54	31.6	68.77	69.10	-3.6	1,705	-0.21%
2023/11/21	21.5	67.93	11.4	67.93	68.00	10.1	1,671	0.61%
2023/11/20	46	67.75	16.1	68.12	67.40	29.9	1,656	1.80%
2023/11/17	12	67.13	19.2	67.14	66.90	-7.2	1,637	-0.44%
2023/11/16	10	66.71	10	66.58	66.80	0	1,633	0.00%
2023/11/15	5	66.58	4.4	66.40	65.90	0.6	1,643	0.04%
2023/11/14	10	66.23	4.2	66.11	66.10	5.8	1,658	0.35%
2023/11/13	5	66.64	6.2	66.91	66.90	-1.2	1,673	-0.07%
2023/11/10	53	66.48	8	66.29	66.20	45	1,686	2.67%
2023/11/09	17	66.35	17	66.22	65.80	0	1,687	0.00%
2023/11/08	5	67.60	5	67.74	66.90	0	1,684	0.00%
2023/11/07	29	67.81	34.2	67.93	67.60	-5.2	1,706	-0.30%
2023/11/06	16.1	67.92	54.4	67.82	67.90	-38.3	1,762	-2.18%
2023/11/03	50	65.97	30.8	65.79	64.60	19.2	1,720	1.12%
2023/11/01	0	60.90	0	0.00	61.10	0	1,717	0.00%
2023/10/31	6.2	61.15	17	60.26	60.30	-10.8	1,798	-0.60%
2023/10/30	0.1	62.90	1.1	63.00	63.00	-1.1	1,972	-0.05%
2023/10/27	1.1	62.61	3	62.57	62.60	-1.9	2,009	-0.10%
2023/10/26	9.1	62.09	6	62.42	61.60	3.1	2,081	0.15%
2023/10/25	2	63.15	7	63.81	63.80	-5	2,145	-0.23%
2023/10/24	2.5	61.92	3.5	61.69	62.80	-1	2,322	-0.04%
2023/10/23	3	61.77	0	0.00	61.30	3	2,943	0.10%
2023/10/20	46.1	63.03	10	62.69	62.10	36.1	3,166	1.14%
2023/10/19	7	65.13	0	0.00	64.80	7	3,344	0.21%
2023/10/18	5	66.20	11	65.45	65.80	-6	3,639	-0.16%
2023/10/17	3	67.27	23	67.35	66.30	-20	3,751	-0.53%
2023/10/16	13	66.96	16.1	67.06	66.10	-3.1	3,773	-0.08%
2023/10/13	117	69.77	85.3	68.95	68.10	31.7	3,771	0.84%	大買/
2023/10/12	61	66.56	6.6	66.63	67.10	54.4	3,669	1.48%
2023/10/11	76	65.72	8	65.45	65.80	68	3,654	1.86%
2023/10/06	21.1	66.30	21.2	66.07	66.30	-0.1	3,649	0.00%
2023/10/05	44.5	64.99	81.4	65.41	66.50	-36.9	3,642	-1.01%
2023/10/04	15	63.19	10	62.85	62.50	5	3,535	0.14%
2023/10/03	3	62.83	4	62.65	62.20	-1	3,512	-0.03%
2023/10/02	3	62.40	4	62.33	62.80	-1	3,549	-0.03%
2023/09/28	7	62.51	27	62.25	62.10	-20	3,619	-0.55%
2023/09/27	9	59.58	2	59.50	61.40	7	3,718	0.19%
2023/09/26	6.1	61.57	0	0.00	60.60	6.1	4,046	0.15%
2023/09/25	3	61.40	1.5	61.37	61.90	1.5	4,236	0.04%
2023/09/22	1	60.50	6	59.50	61.20	-5	4,321	-0.12%
2023/09/21	0	0.00	7	59.87	60.10	-7	4,385	-0.16%
2023/09/20	41.3	60.91	7.3	61.12	60.60	34	4,416	0.77%
2023/09/19	3.1	61.23	2.3	61.54	60.50	0.8	4,453	0.02%
2023/09/18	8.1	62.05	1	61.50	61.50	7.1	4,521	0.16%
2023/09/15	11	63.68	2	63.65	63.30	9	4,670	0.19%
2023/09/14	9	64.20	7	64.20	64.40	2	4,744	0.04%
2023/09/13	4	62.80	2	63.10	62.90	2	4,844	0.04%
2023/09/12	1	62.70	6	62.67	62.60	-5	4,883	-0.10%
2023/09/11	59.1	63.75	33.5	63.20	62.60	25.6	4,985	0.51%
2023/09/08	36.5	64.80	10.2	65.07	64.70	26.3	5,007	0.52%
2023/09/07	16	64.03	24.2	64.31	64.20	-8.2	5,004	-0.16%
2023/09/06	33	63.54	2	63.60	63.50	31	5,024	0.62%
2023/09/05	31.2	63.18	14	63.32	63.90	17.2	5,057	0.34%
2023/09/04	36.7	63.22	24.1	63.13	64.20	12.6	5,124	0.25%
2023/09/01	6	61.22	4.2	61.14	60.60	1.8	5,110	0.03%
2023/08/31	7.2	59.69	3.8	60.20	60.40	3.4	5,200	0.07%
2023/08/30	3	60.43	1	60.40	60.20	2	5,287	0.04%
2023/08/29	2	59.80	15	59.50	59.60	-13	5,516	-0.24%
2023/08/28	1.1	59.21	0.3	59.54	59.40	0.8	5,577	0.01%
2023/08/25	4.1	60.63	14	60.81	60.40	-9.9	5,649	-0.18%
2023/08/24	8	61.45	4	62.30	61.00	4	5,778	0.07%
2023/08/23	1	61.70	5	61.62	61.40	-4	5,843	-0.07%
2023/08/22	2	60.70	3	60.97	60.60	-1	6,014	-0.02%
2023/08/21	51	61.09	4	60.80	60.80	47	6,220	0.76%
2023/08/18	21.1	62.17	20	61.10	61.00	1.1	6,325	0.02%
2023/08/17	16.1	62.50	12.5	62.51	63.50	3.6	6,761	0.05%
2023/08/16	5.3	61.01	8.2	60.86	61.50	-3	6,874	-0.04%
2023/08/15	16	61.94	7	62.01	61.70	9	7,223	0.12%
2023/08/14	2.3	61.83	60.6	61.86	61.50	-58.3	8,097	-0.72%
2023/08/11	11.1	64.50	46.3	64.26	63.50	-35.2	8,336	-0.42%
2023/08/10	80.5	66.43	188.1	65.98	65.00	-107.6	8,380	-1.28%	大賣/鉅額交易
2023/08/09	16.1	70.99	10.4	70.80	70.40	5.7	8,391	0.07%
2023/08/08	31.7	72.63	57.4	72.56	72.40	-25.7	8,705	-0.30%
2023/08/07	27.2	71.40	72.2	71.03	72.20	-45	8,798	-0.51%
2023/08/04	52	72.87	74	72.96	72.50	-22	8,971	-0.25%
2023/08/02	179.6	74.40	138.6	74.24	73.60	41	9,442	0.43%	大買/大賣/
2023/08/01	53	71.48	45.9	71.10	71.30	7.2	9,453	0.08%
2023/07/31	27.1	73.61	39.1	72.94	72.20	-12	9,715	-0.12%
2023/07/28	24.5	72.36	42.1	72.33	72.50	-17.7	9,753	-0.18%
2023/07/27	110.4	75.57	158.7	75.53	73.90	-48.3	9,782	-0.49%	大買/大賣/
2023/07/26	694	79.89	1,162.1	79.65	76.40	-468.1	9,884	-4.74%	大買/大賣/鉅額交易
2023/07/25	693.7	77.55	118.2	76.07	78.10	575.5	9,386	6.13%	大買/大賣/鉅額交易
2023/07/24	72.2	73.29	59.6	72.49	71.00	12.6	9,177	0.14%
2023/07/21	128.5	73.10	130.8	72.88	74.10	-2.3	9,012	-0.03%	大買/大賣/
2023/07/20	31.5	71.57	77	70.64	71.20	-45.5	8,735	-0.52%
2023/07/19	38	67.30	30	67.26	66.50	8	8,621	0.09%
2023/07/18	23	67.90	55	67.42	67.90	-32	8,663	-0.37%
2023/07/17	50	68.88	41	68.40	69.40	9	8,665	0.10%
2023/07/14	5	68.68	6	68.65	68.40	-1	8,653	-0.01%
2023/07/13	7.1	68.97	83	69.19	68.40	-75.9	8,702	-0.87%
2023/07/12	20	69.64	78	68.98	68.50	-58	8,814	-0.66%
2023/07/11	6	70.07	70	70.00	69.90	-64	8,810	-0.73%
2023/07/10	47.2	70.14	10	69.69	70.00	37.2	8,800	0.42%
2023/07/07	41.1	70.28	25	70.74	70.20	16.1	8,784	0.18%
2023/07/06	28	70.52	37.1	70.81	70.60	-9.1	8,778	-0.10%
2023/07/05	69.9	70.99	27.2	71.08	70.00	42.7	8,825	0.48%
2023/07/04	178.1	72.90	121.5	74.54	71.80	56.6	8,717	0.65%	大買/大賣/
2023/07/03	93	74.98	69.2	76.81	79.70	23.8	8,386	0.28%
2023/06/30	54.5	71.94	45.1	71.66	72.50	9.4	8,191	0.11%
2023/06/29	33	70.38	54	70.21	70.40	-21	8,106	-0.26%
2023/06/28	19	68.03	113.4	67.56	67.80	-94.4	8,039	-1.17%	大賣/
2023/06/27	16	67.69	19	67.98	67.50	-3	8,012	-0.04%
2023/06/26	146.2	69.25	101.8	68.63	67.80	44.4	7,983	0.56%	大買/大賣/
2023/06/21	114	72.96	134.4	72.42	71.80	-20.4	7,920	-0.26%	大買/大賣/
2023/06/20	123	70.13	48	69.95	71.00	75	7,768	0.97%	大買/
2023/06/19	64.1	70.18	63	69.05	70.30	1.1	7,689	0.01%
2023/06/16	42	67.32	61	67.34	67.00	-19	7,599	-0.25%
2023/06/15	79.2	68.74	143.3	68.49	68.50	-64.1	7,583	-0.85%	大賣/
2023/06/14	35.3	67.22	31	67.46	66.70	4.3	7,491	0.06%
2023/06/13	41	67.15	21	67.28	67.20	20	7,466	0.27%
2023/06/12	77.2	66.42	81	66.27	66.30	-3.8	7,449	-0.05%
2023/06/09	22	67.55	32.3	67.31	67.50	-10.3	7,418	-0.14%
2023/06/08	60.5	66.98	66	66.86	66.40	-5.5	7,389	-0.07%
2023/06/07	27	69.20	22.4	69.35	68.50	4.6	7,317	0.06%
2023/06/06	57.7	69.25	95	69.20	69.90	-37.4	7,289	-0.51%
2023/06/05	79.1	72.59	50.4	71.95	70.60	28.7	7,216	0.40%
2023/06/02	250.3	74.21	179.8	74.03	72.70	70.5	7,137	0.99%	大買/大賣/
2023/06/01	30	71.95	69.2	72.25	72.10	-39.2	6,939	-0.56%
2023/05/31	48	71.92	44.1	72.16	71.50	4	6,927	0.06%
2023/05/30	70	72.32	51	72.55	72.10	19	6,843	0.28%
2023/05/29	128	71.36	141.3	71.56	71.70	-13.3	6,714	-0.20%	大買/大賣/
2023/05/26	151.1	71.73	121.2	71.26	70.00	29.9	6,644	0.45%	大買/大賣/
2023/05/25	130.3	73.73	97	73.52	72.10	33.3	6,465	0.51%	大買/
2023/05/24	71	72.91	69.4	72.97	72.60	1.6	6,248	0.03%
2023/05/23	268.2	74.13	286.6	73.88	73.10	-18.4	6,126	-0.30%	大買/大賣/
2023/05/22	108	70.22	90.3	70.22	70.10	17.8	5,684	0.31%	大買/
2023/05/19	351.5	70.63	303.7	70.65	69.40	47.8	5,552	0.86%	大買/大賣/
2023/05/18	641	71.59	535.3	71.65	71.00	105.7	5,195	2.03%	大買/大賣/鉅額交易
2023/05/17	222	65.37	183.9	66.72	68.00	38.1	4,323	0.88%	大買/大賣/
2023/05/16	38	61.69	45	61.57	61.90	-7	4,113	-0.17%
2023/05/15	74.5	61.68	51	61.33	60.70	23.5	4,060	0.58%
2023/05/12	240.1	63.23	177.7	63.08	63.90	62.4	3,964	1.57%	大買/大賣/
2023/05/11	80.2	61.18	81.2	60.67	60.40	-1.1	3,613	-0.03%
2023/05/10	218.4	60.61	114.4	60.95	62.40	104	3,467	3.00%	大買/大賣/鉅額交易
2023/05/09	471.1	62.97	471	62.98	63.10	0.1	3,238	0.00%	大買/大賣/
2023/05/08	50	60.82	47	61.26	61.90	3	2,681	0.11%
2023/05/05	127.1	56.18	155.3	56.13	56.30	-28.2	2,485	-1.14%	大買/大賣/
2023/05/04	86	52.83	94	53.26	52.40	-8	2,180	-0.37%
2023/05/03	48	52.49	31	52.56	53.60	17	2,064	0.82%
2023/05/02	101	53.32	79.9	53.43	53.00	21.1	1,959	1.08%	大買/
2023/04/28	68	48.57	63	48.48	49.40	5	1,674	0.30%
2023/04/27	1.1	44.73	42	45.53	45.55	-41	1,543	-2.65%
2023/04/26	154.2	44.82	132	45.17	44.85	22.2	1,515	1.46%	大買/大賣/
2023/04/25	14.3	44.61	10	43.87	43.80	4.3	1,485	0.29%
2023/04/24	21.1	45.57	9	45.86	45.20	12.1	1,455	0.83%
2023/04/21	50	46.06	71	45.75	44.65	-21	1,427	-1.47%
2023/04/20	78.5	46.12	16	46.22	45.30	62.5	1,342	4.66%
2023/04/19	14.4	46.54	19	46.68	46.55	-4.6	1,296	-0.35%
2023/04/18	38.5	47.70	32	47.62	46.40	6.5	1,265	0.51%
2023/04/17	80.5	47.08	102	47.09	47.05	-21.5	1,191	-1.80%	大賣/
2023/04/14	16	44.72	30.2	44.03	43.85	-14.2	1,045	-1.36%
2023/04/13	8	43.46	9	43.83	43.20	-1	995	-0.10%
2023/04/12	7	43.03	14	43.37	43.40	-7	979	-0.71%
2023/04/11	38	43.84	60.2	43.43	43.80	-22.2	959	-2.32%
2023/04/10	142.2	43.73	134.9	43.76	44.35	7.3	919	0.79%	大買/大賣/
2023/04/07	17.9	41.44	6	41.13	41.20	11.9	793	1.50%
2023/04/06	7	40.87	50	40.56	41.15	-43	783	-5.49%
2023/03/31	4	40.88	1	40.20	40.25	3	768	0.39%
2023/03/30	6	40.13	0	0.00	40.05	6	762	0.79%
2023/03/29	7	40.25	4	40.30	40.05	3	757	0.40%
2023/03/28	22	40.52	4	40.49	40.30	18	756	2.38%
2023/03/27	8	41.23	58	41.21	41.25	-50	744	-6.72%
2023/03/24	48	40.72	12	41.33	40.50	36	729	4.94%
2023/03/23	10.1	40.78	28	40.99	40.95	-17.9	713	-2.51%
2023/03/22	2	40.53	25	40.55	40.65	-23	700	-3.28%
2023/03/21	9	40.82	15	40.89	40.25	-6	692	-0.87%
2023/03/20	93	40.51	16.2	40.41	40.35	76.8	671	11.44%
2023/03/17	12	38.99	11	39.41	39.35	1	641	0.16%
2023/03/16	22	37.90	27	37.96	37.75	-5	623	-0.80%
2023/03/15	6	40.07	2	40.43	39.35	4	603	0.66%
2023/03/14	4	39.61	2	39.20	39.75	2	589	0.34%
2023/03/13	18.3	38.73	11	38.74	39.20	7.3	578	1.26%
2023/03/10	106.2	40.11	258	40.10	40.00	-151.8	559	-27.12%	大買/大賣/鉅額交易
2023/03/09	329	41.79	74.7	42.22	41.35	254.3	533	47.64%	大買/鉅額交易
2023/03/08	21	41.78	37.1	42.01	42.00	-16.1	495	-3.25%
2023/03/07	56	41.10	39	41.03	40.90	17	464	3.66%
2023/03/06	32	41.40	31	41.77	41.15	1	446	0.22%
2023/03/03	27.1	40.87	18.3	41.29	40.25	8.8	403	2.18%
2023/03/02	2	39.10	5	39.40	39.20	-3	347	-0.86%
2023/03/01	8	38.65	6	38.87	38.90	2	340	0.59%
2023/02/24	11	38.42	10.2	38.43	38.35	0.8	332	0.24%
2023/02/23	12	39.34	2.4	39.59	39.40	9.6	320	3.01%
2023/02/22	6	39.04	6	39.08	39.15	0	311	0.00%
2023/02/21	15	39.48	2	39.43	39.25	13	305	4.25%
2023/02/20	108	39.94	21	39.87	39.60	87	296	29.39%	大買/
2023/02/17	3	38.15	0	0.00	38.65	3	270	1.11%
2023/02/16	15	38.97	23	39.14	38.20	-8	261	-3.06%
2023/02/15	14	38.85	37.1	39.10	38.50	-23.1	244	-9.47%
2023/02/14	199	39.33	174.3	39.52	39.35	24.7	225	10.96%	大買/大賣/
2023/02/13	136	38.07	137	38.56	39.45	-1	161	-0.62%	大買/大賣/
2023/02/10	260	37.03	114	37.64	37.50	146	121	119.69%	大買/大賣/鉅額交易
2023/02/09	5	35.90	5	35.92	36.05	0	101	0.00%
2023/02/08	0	36.00	0	0.00	35.20	0	95	0.00%
2023/02/03	5	34.98	0	0.00	34.95	5	90	5.54%
2023/02/02	1	33.95	0	0.00	34.00	1	82	1.21%
2023/01/31	1	33.80	0	34.00	33.80	1	81	1.22%
2023/01/30	83	33.97	0	0.00	33.75	83	81	101.30%
2023/01/17	3	33.02	0	0.00	33.05	3	79	3.77%
2023/01/16	7	33.21	0	0.00	33.15	7	78	8.90%
2023/01/13	1	33.40	0	0.00	33.10	1	78	1.28%
2023/01/12	1	33.35	0	0.00	33.30	1	79	1.25%
2023/01/11	3	33.70	0	0.00	33.60	3	79	3.77%
2023/01/10	75	34.02	5	33.96	33.95	70	79	87.92%
2023/01/09	3	33.42	0	0.00	33.40	3	76	3.92%
2023/01/06	0	0.00	5	33.17	33.25	-5	75	-6.58%
2023/01/05	1	33.30	2	33.35	33.05	-1	77	-1.29%
2023/01/04	1	33.05	0	0.00	33.15	1	76	1.31%
2023/01/03	0	0.00	1	32.95	32.85	-1	77	-1.29%
2022/12/27	2	32.60	0	0.00	32.65	2	78	2.56%
2022/12/20	80	33.04	6	32.93	32.65	74	81	90.63%
2022/12/19	1	32.40	1	32.40	32.35	0	79	0.00%
2022/12/16	0	0.00	13	32.41	32.40	-13	79	-16.34%
2022/12/15	0	0.00	1	32.75	32.75	-1	79	-1.26%
2022/12/14	1	32.70	0	0.00	32.75	1	80	1.24%
2022/12/13	1	32.40	0	0.00	32.25	1	81	1.23%
2022/12/12	71	32.89	0	0.00	32.65	71	81	87.21%
2022/12/08	2	32.50	0	0.00	32.45	2	79	2.51%
2022/12/07	1	32.45	0	0.00	32.55	1	79	1.25%
2022/12/06	0.1	32.75	0	0.00	32.70	0.1	76	0.13%
2022/12/05	0	0.00	1	32.70	32.90	-1	77	-1.29%
2022/12/02	4.3	32.18	80	32.20	32.30	-75.7	76	-99.19%
2022/12/01	3	32.05	100	32.04	32.20	-97	74	-130.88%
2022/11/30	1	31.95	51	32.00	32.00	-50	71	-69.61%
2022/11/29	1	31.80	23	31.93	32.00	-22	70	-31.05%
2022/11/28	1	31.85	0	0.00	31.95	1	70	1.42%
2022/11/25	1	31.95	2	32.00	32.00	-1	71	-1.41%
2022/11/24	1	31.85	14	32.00	32.00	-13	70	-18.35%
2022/11/23	0	0.00	1	32.00	31.95	-1	70	-1.42%
2022/11/22	1	31.90	11	32.00	31.95	-10	70	-14.17%
2022/11/21	82	32.27	97	32.00	31.95	-15	70	-21.25%
2022/11/16	3	31.80	40	32.00	31.75	-37	66	-55.29%
2022/11/15	0	0.00	5	32.00	31.95	-5	66	-7.55%
2022/11/14	0	0.00	14	32.00	31.95	-14	66	-21.11%
2022/11/11	0	0.00	6	31.98	31.90	-6	66	-9.06%
2022/11/10	74	32.27	71	31.94	31.80	3	66	4.50%
2022/11/09	0	0.00	49	31.90	31.85	-49	65	-75.25%
2022/11/08	1	31.90	90	31.95	31.90	-89	65	-136.29%
2022/11/07	2	32.00	54	32.05	31.95	-52	64	-81.02%
2022/11/04	0	0.00	43	32.00	32.00	-43	63	-67.66%
2022/10/28	0	0.00	0.1	31.00	31.10	-0.1	65	-0.18%
2022/10/20	92	31.81	9	31.82	31.45	83	65	125.98%
2022/10/19	0.1	31.40	0	0.00	31.30	0.1	63	0.17%
2022/10/18	3	31.35	0.1	31.45	31.35	2.9	63	4.53%
2022/10/12	3	31.80	0	0.00	31.90	3	64	4.64%
2022/10/11	80	32.10	6.2	32.00	31.85	73.8	64	113.70%
2022/10/07	4	31.49	0	0.00	31.70	4	63	6.31%
2022/10/04	2	31.68	0	0.00	31.80	2	66	3.00%
2022/09/30	1	31.70	0	0.00	31.90	1	71	1.40%
2022/09/28	1	31.95	0	0.00	31.45	1	73	1.37%
2022/09/23	2	33.40	0	0.00	33.15	2	76	2.62%
2022/09/21	1	33.70	0	0.00	33.55	1	78	1.28%
2022/09/20	77	34.16	0	0.00	34.00	77	77	99.14%
2022/09/19	2	33.73	2	33.65	33.70	0	82	0.00%
2022/09/15	0.2	34.51	0	0.00	34.40	0.2	90	0.22%
2022/09/14	0	35.90	0	0.00	34.70	0	93	0.00%
2022/09/13	0	0.00	1	34.80	34.90	-1	93	-1.06%
2022/09/12	67	34.73	1	34.85	34.70	66	95	68.95%
2022/09/08	0	0.00	2	34.00	34.00	-2	95	-2.10%
2022/09/05	1	34.10	0	0.00	34.10	1	97	1.02%
2022/09/02	1	34.40	0	0.00	34.25	1	98	1.02%
2022/08/30	0.1	34.80	0	0.00	34.65	0.1	98	0.10%
2022/08/25	1	34.90	0	0.00	35.05	1	98	1.01%
2022/08/24	2	34.95	0	0.00	34.85	2	98	2.04%
2022/08/23	0.1	35.15	0	0.00	35.10	0.1	98	0.10%
2022/08/22	68	35.55	6	35.50	35.55	62	99	62.43%
2022/08/16	5.1	35.08	1	35.05	35.20	4.1	98	4.15%
2022/08/15	0	0.00	6	35.00	35.05	-6	98	-6.08%
2022/08/10	68	34.77	5	34.71	34.80	63	99	63.33%
2022/08/09	0	0.00	7	33.80	34.10	-7	98	-7.11%
2022/08/05	5	34.04	0	0.00	34.00	5	101	4.94%
2022/08/03	1.1	34.01	0	0.00	34.00	1.1	106	1.03%
2022/08/02	1	34.05	1	34.10	34.15	0	113	0.00%
2022/07/29	0	0.00	1	34.00	33.60	-1	122	-0.82%
2022/07/27	2.2	33.48	1	33.95	33.90	1.2	122	0.98%
2022/07/26	0	0.00	2	33.93	34.00	-2	122	-1.63%
2022/07/25	1	33.85	2	33.90	33.90	-1	124	-0.80%
2022/07/21	2	33.65	2	33.65	33.75	0	130	0.00%
2022/07/20	0	0.00	1	33.60	33.70	-1	131	-0.76%
2022/07/19	3	33.02	0	0.00	33.00	3	132	2.27%
2022/07/13	5	32.77	0	0.00	32.90	5	133	3.74%
2022/07/12	2	32.65	0	0.00	32.50	2	133	1.50%
2022/07/11	0	33.90	10.1	33.90	33.90	-10.1	130	-7.74%
2022/07/08	6	35.88	5	36.00	35.90	1	129	0.77%
2022/07/07	0	0.00	9	35.70	35.65	-9	131	-6.87%
2022/07/06	5	36.00	0	0.00	35.45	5	129	3.86%
2022/07/04	0	0.00	0.2	35.80	36.15	-0.2	130	-0.14%
2022/07/01	2	35.23	0	0.00	35.10	2	129	1.54%
2022/06/30	7	35.84	0	0.00	35.95	7	129	5.42%
2022/06/29	2	36.40	0	0.00	36.45	2	129	1.55%
2022/06/28	5	36.82	0	0.00	36.70	5	130	3.85%
2022/06/27	0	0.00	2	37.45	37.10	-2	130	-1.53%
2022/06/24	11.2	36.23	7.2	36.80	36.15	4	124	3.21%
2022/06/22	2.1	34.68	0	0.00	34.45	2.1	115	1.81%
2022/06/20	1	35.00	0	0.00	34.70	1	113	0.88%
2022/06/16	0.2	35.90	1	35.70	35.60	-0.8	112	-0.70%
2022/06/14	1	35.45	0	0.00	35.35	1	113	0.88%
2022/06/13	1	35.60	0	0.00	35.75	1	113	0.88%
2022/06/10	0	0.00	2	36.38	36.30	-2	113	-1.76%
2022/06/01	1	36.00	0	0.00	35.90	1	120	0.83%
2022/05/30	2	35.63	0	0.00	36.00	2	122	1.64%
2022/05/26	0	0.00	1	35.10	35.10	-1	123	-0.81%
2022/05/25	0	0.00	0.2	35.20	35.15	-0.2	124	-0.18%
2022/05/24	1	35.00	0.1	35.30	35.00	1	127	0.74%
2022/05/23	1	34.80	8.1	34.90	35.10	-7.1	127	-5.57%
2022/05/19	0	0.00	1	34.90	34.80	-1	127	-0.78%
2022/05/18	1	35.45	0	0.00	35.45	1	128	0.78%
2022/05/17	0.2	35.45	0	0.00	35.35	0.2	128	0.16%
2022/05/16	3	34.92	0	0.00	34.90	3	128	2.33%
2022/05/12	2	34.68	0	0.00	34.35	2	127	1.57%
2022/05/11	1	35.30	0	0.00	35.30	1	125	0.79%
2022/05/10	6	35.47	4	35.85	35.55	2	124	1.61%
2022/05/09	5	36.77	0	0.00	36.45	5	118	4.23%
2022/05/06	2	38.00	0.1	38.15	38.20	1.9	114	1.65%
2022/05/05	1	38.45	0	0.00	38.35	1	113	0.88%
2022/05/03	0	0.00	1	38.20	38.35	-1	115	-0.87%
2022/04/29	6	38.21	0	0.00	38.20	6	116	5.15%
2022/04/27	1	38.25	0	0.00	38.30	1	112	0.89%
2022/04/26	1	38.65	0	0.00	38.70	1	110	0.91%
2022/04/25	2	38.78	0	0.00	38.80	2	109	1.83%
2022/04/21	2	39.20	0	0.00	39.10	2	107	1.86%
2022/04/18	2	39.00	1	39.15	38.95	1	107	0.93%
2022/04/15	0	0.00	1	39.50	39.25	-1	107	-0.93%
2022/04/13	2	39.53	0.2	39.70	39.60	1.9	107	1.72%
2022/04/11	4	39.00	0	0.00	39.10	4	103	3.86%
2022/04/08	2	38.98	0	0.00	38.95	2	103	1.94%
2022/04/07	2	39.45	0	0.00	39.35	2	101	1.98%
2022/04/06	1	39.50	0.3	39.60	39.60	0.7	100	0.69%
2022/04/01	0	0.00	5	39.55	39.45	-5	99	-5.01%
2022/03/23	1	39.20	0	0.00	39.20	1	101	0.99%
2022/03/22	1	39.00	0	0.00	39.00	1	99	1.00%
2022/03/17	0	39.20	0	0.00	39.15	0	98	0.00%
2022/03/16	1	38.90	0	0.00	38.95	1	97	1.02%
2022/03/10	0	0.00	1	39.10	39.10	-1	93	-1.07%
2022/03/07	0	0.00	0.3	39.00	38.75	-0.3	91	-0.28%
2022/03/01	0	0.00	1	39.20	39.20	-1	89	-1.12%
2022/02/25	1	38.90	2.2	38.91	38.90	-1.2	88	-1.38%
2022/02/24	0	0.00	3	38.15	38.15	-3	87	-3.42%
2022/02/23	0	0.00	3	38.60	38.65	-3	85	-3.53%
2022/02/22	3	38.50	0	0.00	38.60	3	85	3.51%
2022/02/17	1	38.95	0	0.00	38.90	1	85	1.17%
2022/02/16	0	39.50	0	0.00	39.00	0	86	0.00%
2022/02/11	0	0.00	0.2	39.45	39.30	-0.2	86	-0.17%
2022/02/10	1	39.40	0	0.00	39.25	1	84	1.19%
2022/02/09	10	39.20	0	0.00	39.30	10	85	11.76%
2022/02/08	0.6	38.50	0.4	39.45	39.60	0.3	84	0.31%
2022/02/07	4	38.45	0	0.00	38.35	4	82	4.83%
2022/01/25	1	38.15	0	0.00	38.10	1	84	1.18%
2022/01/24	1	38.30	0	0.00	38.30	1	84	1.18%
2022/01/21	1	38.35	15	38.27	38.35	-14	83	-16.80%
2022/01/20	1.2	38.41	0	0.00	38.55	1.2	82	1.40%
2022/01/19	2.2	38.61	2	38.60	38.60	0.2	81	0.22%
2022/01/17	2	38.50	0	0.00	38.45	2	81	2.46%
2022/01/14	1	38.50	0	0.00	38.55	1	81	1.23%
2022/01/13	0.1	38.95	0	0.00	38.95	0.1	95	0.10%
2022/01/11	1	38.90	0	0.00	38.90	1	95	1.05%
2022/01/07	1	38.90	0	0.00	38.90	1	95	1.05%
2022/01/06	1	39.15	0	0.00	39.05	1	94	1.05%
2022/01/05	2	39.30	0	0.00	39.30	2	95	2.09%
2022/01/03	0	0.00	1	39.40	39.45	-1	94	-1.05%
2021/12/29	2	39.33	1	39.45	39.80	1	97	1.03%
2021/12/27	0.3	39.50	3	39.52	39.50	-2.7	96	-2.81%
2021/12/22	0.2	38.70	0	0.00	38.75	0.2	92	0.16%
2021/12/21	0.5	38.85	0	0.00	38.85	0.5	90	0.51%
2021/12/20	0	0.00	1	38.80	38.90	-1	90	-1.11%
2021/12/17	2	38.88	0	0.00	38.80	2	90	2.20%
2021/12/15	0	0.00	1	38.65	38.80	-1	91	-1.09%
2021/12/13	0	0.00	1	39.00	39.00	-1	91	-1.10%
2021/12/07	1	38.95	0	0.00	38.95	1	91	1.09%
2021/12/06	0.1	38.90	0	0.00	38.85	0.1	91	0.12%
2021/12/03	0.6	38.70	0	0.00	38.95	0.6	92	0.64%
2021/11/30	2	38.70	0	0.00	37.95	2	93	2.14%
2021/11/26	0	39.05	0	0.00	38.75	0	92	0.00%
2021/11/25	1	39.00	0	0.00	39.05	1	93	1.07%
2021/11/18	0	0.00	1	38.90	38.85	-1	92	-1.08%
2021/11/17	0	0.00	1	38.90	38.90	-1	91	-1.09%
2021/11/16	1	38.80	7	38.71	38.80	-6	90	-6.65%
2021/11/15	1	38.55	0	0.00	38.60	1	90	1.11%
2021/11/12	0.4	38.90	0	0.00	38.70	0.4	93	0.39%
2021/11/09	1	38.50	0	0.00	38.70	1	95	1.05%
2021/11/08	0	0.00	0.4	38.45	38.50	-0.4	95	-0.40%
2021/11/04	0	0.00	0.5	37.90	37.95	-0.5	99	-0.54%
2021/11/03	1	38.05	1	37.95	37.95	0	98	0.00%
2021/11/02	2	38.48	0	0.00	38.10	2	99	2.01%
2021/11/01	1	38.25	0	0.00	38.45	1	97	1.03%
2021/10/29	2	38.30	1	38.40	38.25	1	98	1.02%
2021/10/27	1.1	38.23	0	0.00	38.25	1.1	102	1.07%
2021/10/26	1	38.40	0	0.00	38.30	1	104	0.96%
2021/10/22	1	37.90	0.2	38.15	38.15	0.8	116	0.73%
2021/10/21	4	37.66	0.2	38.10	37.90	3.8	120	3.16%
2021/10/20	0	0.00	1	38.40	38.40	-1	107	-0.93%
2021/10/19	1	38.35	1	38.35	38.35	0	111	0.00%
2021/10/12	0	0.00	1	38.25	38.25	-1	130	-0.77%
2021/10/06	0	0.00	2	38.90	38.80	-2	143	-1.40%
2021/10/04	6	38.48	0	0.00	38.40	6	148	4.05%
2021/09/29	1	38.80	0	0.00	38.90	1	153	0.65%
2021/09/24	0	0.00	2	39.13	39.20	-2	159	-1.25%
2021/09/23	0	0.00	1	38.95	38.95	-1	163	-0.61%
2021/09/17	0	0.00	2	38.65	38.85	-2	166	-1.20%
2021/09/14	1	39.00	0	0.00	39.00	1	171	0.58%
2021/09/13	1	38.95	1	39.00	39.00	0	172	0.00%
2021/09/10	2	38.25	0	0.00	38.50	2	172	1.16%
2021/09/08	3	38.55	4	38.50	38.65	-1	171	-0.58%
2021/09/06	5	38.85	0	0.00	38.80	5	171	2.91%
2021/09/02	0	0.00	1	39.10	39.40	-1	171	-0.58%
2021/08/31	0	0.00	1	39.10	39.10	-1	170	-0.59%
2021/08/27	2	38.90	0	0.00	39.10	2	172	1.16%
2021/08/26	0	0.00	13	38.90	39.10	-13	173	-7.50%
2021/08/25	1	38.80	0	0.00	39.00	1	174	0.59%
2021/08/24	5	38.66	0	0.00	38.75	5	177	2.82%
2021/08/23	0	38.35	0	0.00	38.55	0	178	0.00%
2021/08/18	5	37.99	0	0.00	38.10	5	181	2.75%
2021/08/16	1	38.50	0	0.00	38.55	1	180	0.55%
2021/08/13	0	0.00	0.2	39.30	38.95	-0.2	179	-0.11%
2021/08/12	0	0.00	1	39.45	39.35	-1	180	-0.55%
2021/08/11	3.3	39.18	0	0.00	39.00	3.3	182	1.81%
2021/08/09	2	39.60	0	0.00	39.55	2	190	1.05%
2021/08/06	1	39.70	0	0.00	39.60	1	193	0.52%
2021/08/05	1	39.75	0	0.00	39.75	1	200	0.50%
2021/08/04	1	39.85	1	39.95	39.90	0	215	0.00%
2021/08/03	0	40.50	0	0.00	39.90	0	223	0.00%
2021/08/02	7	39.84	1	39.70	39.70	6	231	2.60%
2021/07/30	0.1	40.15	0	0.00	39.95	0.1	251	0.02%
2021/07/29	5.5	40.22	1	40.05	40.15	4.5	255	1.74%
2021/07/28	2	42.28	1	42.20	42.25	1	258	0.39%
2021/07/26	0	0.00	4	43.30	43.35	-4	262	-1.52%
2021/07/23	2	43.20	1	43.15	43.20	1	266	0.38%
2021/07/22	1	43.20	0.1	43.25	43.05	1	267	0.36%
2021/07/21	2	43.30	2	43.28	43.25	0	272	0.00%
2021/07/20	0	0.00	1	42.70	42.85	-1	275	-0.36%
2021/07/19	0	0.00	12	43.45	43.30	-12	279	-4.29%
2021/07/16	3	43.45	3	43.45	43.55	0	285	0.00%
2021/07/15	3	43.15	3	43.10	43.15	0	284	0.00%
2021/07/14	6	42.32	1	42.70	42.70	5	284	1.76%
2021/07/13	6	42.06	3.2	42.25	42.10	2.9	293	0.97%
2021/07/12	0	0.00	1.1	42.48	42.20	-1.1	297	-0.36%
2021/07/09	2	42.13	0	0.00	42.05	2	303	0.66%
2021/07/08	4	42.31	3	42.30	42.30	1	312	0.32%
2021/07/07	5	42.13	0	0.00	42.15	5	317	1.57%
2021/07/06	2	42.15	0.1	42.29	42.20	1.9	324	0.60%
2021/07/05	2.3	42.13	0	0.00	42.20	2.3	329	0.68%
2021/07/01	4	42.13	1	42.05	42.00	3	337	0.89%
2021/06/30	3	42.22	9	42.26	42.25	-6	340	-1.76%
2021/06/29	5	41.70	0	0.00	42.00	5	340	1.47%
2021/06/25	1	41.50	0	0.00	41.60	1	340	0.30%
2021/06/22	5	41.30	0	0.00	41.20	5	352	1.42%
2021/06/21	0	0.00	7	41.49	41.30	-7	360	-1.94%
2021/06/16	2	41.48	2	41.50	41.45	0	391	0.00%
2021/06/09	0	0.00	15	41.80	41.70	-15	426	-3.52%
2021/06/07	0	0.00	1	41.75	41.75	-1	434	-0.23%
2021/06/04	1	41.95	0	0.00	41.95	1	438	0.23%
2021/06/03	3	41.95	2	42.00	41.90	1	443	0.23%
2021/06/02	2	42.20	0	0.00	42.15	2	445	0.45%
2021/05/26	0	0.00	3	41.30	41.70	-3	483	-0.62%
2021/05/25	0	0.00	2	41.03	41.00	-2	491	-0.41%
2021/05/24	3	40.75	0	0.00	40.65	3	496	0.60%
2021/05/21	3	40.47	0	0.00	40.60	3	498	0.60%
2021/05/20	4	40.35	0	0.00	40.35	4	504	0.79%
2021/05/19	20	40.22	0	0.00	40.25	20	507	3.94%
2021/05/18	3	40.30	0	0.00	40.40	3	509	0.59%
2021/05/17	4.1	39.43	0	0.00	39.15	4.1	511	0.80%
2021/05/14	2	40.40	2	40.40	40.15	0	509	0.00%
2021/05/13	5.2	40.10	0	0.00	40.05	5.2	517	1.01%
2021/05/12	62.2	40.60	6	40.40	40.55	56.2	511	11.00%
2021/05/11	4	42.28	0	0.00	41.80	4	497	0.80%
2021/05/10	4.4	43.17	0	0.00	43.30	4.4	495	0.88%
2021/05/07	2	42.73	7	43.64	43.70	-5	492	-1.01%
2021/05/06	2	41.40	0	0.00	41.20	2	477	0.42%
2021/05/05	53	41.50	0	0.00	41.50	53	473	11.19%
2021/05/04	53	41.82	1	41.85	41.85	52	475	10.94%
2021/05/03	1	42.60	2	42.48	42.30	-1	472	-0.21%
2021/04/29	4	43.13	1	43.20	43.15	3	472	0.63%
2021/04/28	3	43.27	0	0.00	43.40	3	474	0.63%
2021/04/27	3	43.17	2	42.98	43.20	1	477	0.21%
2021/04/22	2	42.33	12	42.27	42.10	-10	484	-2.07%
2021/04/21	6.3	42.42	1	42.30	42.35	5.3	479	1.11%
2021/04/20	1	42.30	2	42.30	42.30	-1	485	-0.21%
2021/04/19	13	42.01	0	0.00	42.10	13	486	2.67%
2021/04/16	3	42.37	0	0.00	42.30	3	478	0.63%
2021/04/15	3.1	41.78	1	41.90	42.00	2.1	481	0.43%
2021/04/14	4	42.59	10	42.83	42.10	-6	482	-1.24%
2021/04/13	0.6	43.15	15	43.22	43.10	-14.4	485	-2.96%
2021/04/12	3	43.25	8	43.33	43.30	-5	484	-1.03%
2021/04/09	8	43.50	7	43.56	43.60	1	481	0.21%
2021/04/08	3.5	43.69	16	43.69	43.70	-12.5	478	-2.62%
2021/04/07	7	43.88	0	0.00	43.80	7	476	1.47%
2021/04/06	18	44.32	0	0.00	44.10	18	478	3.76%
2021/04/01	0	0.00	2	44.33	44.40	-2	482	-0.41%
2021/03/31	3	44.00	0	0.00	44.00	3	486	0.62%
2021/03/30	1	43.90	0	0.00	43.85	1	491	0.20%
2021/03/29	3	43.83	12	43.87	43.85	-9	497	-1.81%
2021/03/26	5.2	44.15	1	44.10	44.10	4.2	500	0.84%
2021/03/25	0	0.00	2	44.30	44.45	-2	501	-0.40%
2021/03/24	8.4	44.08	8	44.00	44.15	0.4	511	0.08%
2021/03/23	7	44.59	0	0.00	44.55	7	509	1.37%
2021/03/22	10	45.10	0	0.00	45.00	10	512	1.95%
2021/03/19	6	45.62	0	0.00	45.70	6	517	1.16%
2021/03/18	11	44.90	0	0.00	44.90	11	512	2.15%
2021/03/17	2.2	44.90	0	0.00	44.90	2.2	525	0.42%
2021/03/16	1	44.65	1	44.65	44.80	0	535	0.00%
2021/03/15	32	44.50	0	0.00	44.60	32	562	5.69%
2021/03/12	4	44.50	1	44.55	44.55	3	640	0.47%
2021/03/11	1	44.50	1	44.50	44.50	0	655	0.00%
2021/03/09	0	0.00	5	44.45	44.45	-5	657	-0.76%
2021/03/08	2	44.50	0	0.00	44.45	2	654	0.31%
2021/03/04	0	0.00	1	44.35	44.40	-1	651	-0.15%
2021/03/02	8	44.47	0	0.00	44.30	8	644	1.24%
2021/02/26	3	44.18	6.3	44.35	44.70	-3.3	636	-0.51%
2021/02/25	5	44.14	3	44.20	44.20	2	626	0.32%
2021/02/24	5	44.08	0.3	44.15	44.05	4.7	621	0.75%
2021/02/23	3	44.15	1	44.20	44.15	2	616	0.32%
2021/02/22	1	44.15	4.1	44.16	44.20	-3.1	615	-0.50%
2021/02/19	0	0.00	15	44.15	44.20	-15	613	-2.44%
2021/02/18	0	0.00	4	44.13	44.15	-4	613	-0.65%
2021/02/17	0	0.00	2	44.03	44.05	-2	613	-0.33%
2021/02/05	0	0.00	3	44.10	44.00	-3	613	-0.49%
2021/02/04	1	44.00	1	44.00	44.00	0	609	0.00%
2021/02/02	0	0.00	0.1	43.40	43.15	-0.1	611	-0.02%
2021/01/29	1	43.50	1	43.30	43.25	0	613	0.00%
2021/01/28	0	0.00	13	43.49	43.40	-13	610	-2.13%
2021/01/27	1	43.60	1	43.50	43.60	0	606	0.00%
2021/01/26	1	43.50	16	43.56	43.50	-15	608	-2.47%
2021/01/25	3	43.87	2	43.88	43.90	1	615	0.16%
2021/01/22	7	44.09	0	0.00	44.20	7	617	1.13%
2021/01/21	8.1	43.99	0.1	44.05	44.00	8.1	613	1.31%
2021/01/20	2	44.08	1	44.10	44.10	1	607	0.16%
2021/01/19	0	0.00	2	44.35	44.20	-2	599	-0.33%
2021/01/18	8	44.10	2	44.00	44.15	6	594	1.01%
2021/01/15	1	43.90	1	43.90	43.85	0	583	0.00%
2021/01/14	1	43.85	0	0.00	43.90	1	594	0.17%
2021/01/13	1	43.85	4	43.89	43.80	-3	591	-0.51%
2021/01/12	1	43.90	0	0.00	43.80	1	585	0.17%
2021/01/11	2	44.00	4	44.04	43.95	-2	581	-0.34%
2021/01/07	0	0.00	0.1	43.75	43.80	-0.1	571	-0.02%
2021/01/06	1	43.70	2	43.85	43.75	-1	565	-0.18%
2021/01/05	1	43.90	1	43.85	43.85	0	550	0.00%
2021/01/04	1	43.95	4	43.94	43.90	-3	548	-0.55%
2020/12/31	0	0.00	2.2	43.87	43.85	-2.2	548	-0.41%
2020/12/30	4	43.90	0	43.80	43.85	4	550	0.73%
2020/12/29	1	43.90	1	43.90	43.90	0	547	0.00%
2020/12/28	0	0.00	1	44.00	43.90	-1	542	-0.18%
2020/12/25	6	43.67	29	43.77	43.80	-23	535	-4.29%
2020/12/24	0	0.00	3	43.60	43.65	-3	529	-0.57%
2020/12/23	1	43.55	4	43.56	43.60	-3	525	-0.57%
2020/12/22	1	43.55	3.4	43.61	43.55	-2.4	526	-0.46%
2020/12/21	0	0.00	2	43.65	43.60	-2	530	-0.38%
2020/12/18	1	43.45	7	43.54	43.45	-6	528	-1.14%
2020/12/17	5	43.35	4	43.35	43.35	1	519	0.19%
2020/12/16	2	43.38	2	43.40	43.40	0	514	0.00%
2020/12/15	1	43.50	1	43.50	43.50	0	506	0.00%
2020/12/14	11	43.61	2	43.58	43.55	9	494	1.82%
2020/12/11	7	43.51	6	43.52	43.55	1	488	0.20%
2020/12/10	12	43.55	2	43.58	43.50	10	475	2.10%
2020/12/09	9	43.63	2.3	43.61	43.60	6.7	455	1.47%
2020/12/08	31.3	43.81	266.2	43.78	43.70	-234.9	425	-55.15%	大賣/鉅額交易
2020/12/07	20	41.24	3	41.33	41.50	17	344	4.93%
2020/12/04	0	0.00	1	40.40	40.25	-1	332	-0.30%
2020/12/03	8	40.04	0	0.00	40.15	8	333	2.40%
2020/12/02	2	40.30	0	0.00	40.40	2	339	0.59%
2020/12/01	3	40.45	0	0.00	40.50	3	352	0.85%
2020/11/30	10	40.42	16	40.56	40.40	-6	367	-1.63%
2020/11/25	2	40.13	0	0.00	40.20	2	373	0.54%
2020/11/24	2	40.15	2	40.20	40.20	0	375	0.00%
2020/11/23	1	40.00	1	40.25	40.10	0	379	0.00%
2020/11/20	1.2	40.01	0.1	40.00	40.10	1.1	378	0.28%
2020/11/19	0.2	39.90	1	40.00	40.05	-0.8	385	-0.21%
2020/11/17	3	40.00	0	0.00	39.85	3	396	0.76%
2020/11/16	1	40.10	0	0.00	40.25	1	415	0.24%
2020/11/13	5	40.06	11	40.10	40.15	-6	422	-1.42%
2020/11/11	1	40.05	2	40.20	40.20	-1	427	-0.23%
2020/11/10	1	39.50	0	0.00	39.90	1	425	0.23%
2020/11/06	0	0.00	3	39.40	39.30	-3	433	-0.69%
2020/11/05	1	38.90	0	0.00	38.80	1	439	0.23%
2020/11/04	2	38.75	3	38.88	38.85	-1	443	-0.23%
2020/11/03	2	39.10	5	39.12	38.90	-3	458	-0.65%
2020/11/02	4	39.74	0	0.00	38.90	4	464	0.86%
2020/10/30	3	38.70	1	40.20	39.55	2	469	0.43%
2020/10/27	0	0.00	1	39.60	39.55	-1	477	-0.21%
2020/10/22	5.2	40.15	18	40.31	40.05	-12.8	501	-2.54%
2020/10/21	3.1	39.70	2	39.65	39.70	1.1	494	0.22%
2020/10/20	0.1	39.50	1	39.40	39.55	-0.9	507	-0.18%
2020/10/19	0.1	39.35	7	39.36	39.40	-6.9	510	-1.35%
2020/10/16	3	39.00	1	39.10	39.05	2	515	0.39%
2020/10/14	3	38.77	0	0.00	38.55	3	537	0.56%
2020/10/12	0	0.00	1	38.85	38.90	-1	564	-0.18%
2020/10/08	1	39.00	3	39.10	38.95	-2	584	-0.34%
2020/10/07	2	38.93	3	38.78	38.95	-1	595	-0.17%
2020/10/06	0	0.00	1	38.35	38.10	-1	606	-0.16%
2020/10/05	0	0.00	2	38.10	38.10	-2	635	-0.31%
2020/09/30	1	37.80	0	0.00	37.90	1	681	0.15%
2020/09/29	0	0.00	5	37.94	37.90	-5	756	-0.66%
2020/09/28	2	37.85	0.3	38.00	37.80	1.7	789	0.21%
2020/09/25	9	37.22	3	37.47	37.10	6	835	0.72%
2020/09/24	6	37.78	15	37.71	37.75	-9	898	-1.00%
2020/09/23	5	38.92	1	38.80	38.80	4	903	0.44%
2020/09/22	2	39.05	0	0.00	39.05	2	910	0.22%
2020/09/21	10	39.48	1	39.85	39.40	9	917	0.98%
2020/09/18	2	39.35	0	0.00	39.80	2	929	0.22%
2020/09/17	1	39.60	3	39.90	39.60	-2	946	-0.21%
2020/09/16	6	39.82	3	39.85	39.85	3	974	0.31%
2020/09/15	7	39.86	0	0.00	39.75	7	996	0.70%
2020/09/14	1	39.45	2	39.40	39.20	-1	1,008	-0.10%
2020/09/11	5	39.30	1	39.30	39.20	4	1,054	0.38%
2020/09/10	5	39.55	0	0.00	39.35	5	1,107	0.45%
2020/09/09	2	38.75	1	39.05	39.10	1	1,171	0.09%
2020/09/08	5	39.25	2	39.35	39.25	3	1,205	0.25%
2020/09/07	4	39.35	3	39.35	39.25	1	1,255	0.08%
2020/09/04	9	39.72	0	0.00	39.70	9	1,281	0.70%
2020/09/03	4	40.31	3	40.50	40.25	1	1,296	0.08%
2020/09/02	0	0.00	2	41.20	40.90	-2	1,331	-0.15%
2020/09/01	0	0.00	2	40.50	40.70	-2	1,416	-0.14%
2020/08/31	3	40.52	0	0.00	40.45	3	1,443	0.21%
2020/08/28	1	40.55	4	40.76	40.80	-3	1,461	-0.21%
2020/08/27	1	40.90	0	0.00	41.00	1	1,488	0.07%
2020/08/26	1	41.30	0	0.00	41.35	1	1,502	0.07%
2020/08/25	1	41.50	2	41.80	41.45	-1	1,569	-0.06%
2020/08/24	0.1	41.45	7	41.50	41.45	-6.9	1,617	-0.43%
2020/08/21	1	40.60	1	40.40	40.80	0	1,631	0.00%
2020/08/20	12	40.25	2	41.28	40.15	10	1,645	0.61%
2020/08/19	5	41.99	7	41.81	41.70	-2	1,638	-0.12%
2020/08/18	0	0.00	10	41.74	41.55	-10	1,640	-0.61%
2020/08/17	3	41.40	8	41.46	41.65	-5	1,646	-0.30%
2020/08/14	2	41.43	5	41.36	41.50	-3	1,658	-0.18%
2020/08/13	8	40.94	2	40.80	40.90	6	1,671	0.36%
2020/08/11	1	41.30	0	0.00	41.35	1	1,765	0.06%
2020/08/10	1	42.15	0	0.00	42.15	1	1,777	0.06%
2020/08/07	4.4	42.21	14	42.15	42.10	-9.6	1,785	-0.54%
2020/08/06	0.2	41.75	0	0.00	41.60	0.2	1,782	0.01%
2020/08/05	8	41.54	22	41.51	41.70	-14	1,799	-0.78%
2020/08/04	5	42.23	0	0.00	42.25	5	1,830	0.27%
2020/08/03	1	41.90	0	0.00	42.30	1	1,872	0.05%
2020/07/31	1	41.70	0	0.00	42.20	1	1,891	0.05%
2020/07/30	2	41.83	3	41.52	42.00	-1	1,926	-0.05%
2020/07/29	0	0.00	3	41.18	41.10	-3	1,937	-0.15%
2020/07/28	3	40.43	1	41.30	40.40	2	1,940	0.10%
2020/07/27	4	41.63	1	41.70	41.60	3	1,934	0.16%
2020/07/24	6	42.08	0	0.00	42.05	6	1,937	0.31%
2020/07/23	0	0.00	1	43.15	43.10	-1	1,930	-0.05%
2020/07/22	6	43.31	3	43.22	43.20	3	1,939	0.15%
2020/07/20	3	43.25	10	42.84	43.05	-7	1,931	-0.36%
2020/07/17	5.2	42.02	0	0.00	41.85	5.2	1,916	0.27%
2020/07/16	2	42.83	6	42.95	42.90	-4	1,914	-0.21%
2020/07/15	10	42.74	12	42.61	42.60	-2	1,905	-0.10%
2020/07/14	9	43.37	2	43.88	43.30	7	1,895	0.37%
2020/07/13	3	44.17	3	44.18	44.35	0	1,888	0.00%
2020/07/10	13.3	43.95	6	43.75	43.70	7.3	1,881	0.39%
2020/07/09	13.1	45.91	19	45.52	44.95	-5.9	1,862	-0.32%
2020/07/08	21	45.83	76	45.73	46.00	-55	1,820	-3.02%
2020/07/07	13	44.15	13	43.89	43.90	0	1,749	0.00%
2020/07/06	9	44.57	11	44.68	44.55	-2	1,724	-0.12%
2020/07/03	30.4	43.73	17	43.72	43.90	13.4	1,680	0.80%
2020/07/02	7	41.59	10	41.45	41.65	-3	1,621	-0.19%
2020/07/01	8	41.15	15.2	41.14	41.15	-7.2	1,609	-0.45%
2020/06/30	5	40.80	6	40.58	40.75	-1	1,600	-0.06%
2020/06/29	5	40.47	4	40.50	40.30	1	1,596	0.06%
2020/06/24	45	41.03	8	40.87	40.95	37	1,588	2.33%
2020/06/23	9	40.01	40	40.09	40.05	-31	1,578	-1.96%
2020/06/22	3	40.92	6	41.02	40.60	-3	1,553	-0.19%
2020/06/19	8	41.62	10	41.68	41.55	-2	1,543	-0.13%
2020/06/18	25	41.22	21	41.33	40.95	4	1,532	0.26%
2020/06/17	25	42.45	32	42.32	42.20	-7	1,490	-0.47%
2020/06/16	42	45.81	12	45.95	45.95	30	1,451	2.07%
2020/06/15	22	45.88	7	45.93	45.55	15	1,412	1.06%
2020/06/12	9	45.25	12	44.16	46.30	-3	1,389	-0.22%
2020/06/11	15	45.17	3	44.78	44.30	12	1,355	0.89%
2020/06/10	14	45.58	14	45.66	45.80	0	1,329	0.00%
2020/06/09	26	46.03	33	46.30	45.80	-7	1,327	-0.53%
2020/06/08	56	46.57	58.4	46.12	47.20	-2.4	1,302	-0.18%
2020/06/05	8	43.83	4.1	44.02	44.15	3.9	1,224	0.32%
2020/06/04	12	43.50	3	43.72	43.50	9	1,218	0.74%
2020/06/03	22	43.43	10	43.34	43.35	12	1,242	0.97%
2020/06/02	10	42.63	19	42.79	42.50	-9	1,268	-0.71%
2020/06/01	27	43.04	26	43.47	43.05	1	1,252	0.08%
2020/05/29	15	41.62	11	41.51	41.90	4	1,186	0.34%
2020/05/28	4	40.30	27	40.32	40.00	-23	1,129	-2.04%
2020/05/27	2	40.55	0	0.00	40.65	2	1,108	0.18%
2020/05/26	2	40.13	3	40.40	40.00	-1	1,091	-0.09%
2020/05/25	2	39.83	4	39.86	40.00	-2	1,077	-0.19%
2020/05/22	11	39.95	3	40.00	39.90	8	1,068	0.75%
2020/05/21	7	40.61	15	40.40	40.30	-8	1,059	-0.75%
2020/05/20	7	39.56	8.1	39.76	39.95	-1.1	1,042	-0.11%
2020/05/19	16	40.71	14	40.36	39.95	2	1,023	0.20%
2020/05/18	53	40.04	19.9	40.26	40.70	33.1	974	3.40%
2020/05/15	5	38.76	5	38.94	39.25	0	912	0.00%
2020/05/14	12	38.97	3	38.97	38.60	9	890	1.01%
2020/05/13	2	39.00	3	39.20	39.20	-1	875	-0.11%
2020/05/12	33	39.02	4	39.04	39.45	29	863	3.36%
2020/05/11	23	39.45	30	39.30	39.45	-7	838	-0.83%
2020/05/08	51	38.39	14	38.40	38.50	37	789	4.69%
2020/05/07	49	37.02	100	36.98	37.50	-51	743	-6.86%
2020/05/06	109	36.98	6	36.82	36.85	103	721	14.27%	大買/鉅額交易
2020/05/05	25	36.12	5	36.09	36.10	20	685	2.92%
2020/05/04	0	0.00	1	35.45	35.65	-1	671	-0.15%
2020/04/30	25	35.50	0	0.00	35.55	25	665	3.76%
2020/04/29	21	35.51	0	0.00	35.45	21	665	3.16%
2020/04/28	3	35.33	2	35.40	35.50	1	657	0.15%
2020/04/27	1	35.20	0	0.00	35.35	1	660	0.15%
2020/04/24	0	0.00	5	35.05	35.00	-5	647	-0.77%
2020/04/23	0	0.00	2	35.03	34.85	-2	647	-0.31%
2020/04/22	1	34.30	8	34.38	34.80	-7	644	-1.09%
2020/04/21	3	34.53	8	34.98	34.40	-5	639	-0.78%
2020/04/20	30	35.04	0	0.00	35.10	30	628	4.77%
2020/04/17	0	0.00	1	34.90	34.95	-1	623	-0.16%
2020/04/16	1	35.15	1	35.00	35.15	0	610	0.00%
2020/04/15	5	34.73	0	0.00	34.75	5	601	0.83%
2020/04/13	1	34.30	1	34.10	34.25	0	592	0.00%
2020/04/09	2	34.00	1	33.80	33.90	1	589	0.17%
2020/04/08	5	33.60	1	33.55	33.85	4	582	0.69%
2020/04/07	1	33.20	3	33.45	33.60	-2	577	-0.35%
2020/04/01	4	32.35	0	0.00	32.50	4	561	0.71%
2020/03/31	1	32.40	0	0.00	32.30	1	559	0.18%
2020/03/30	2	32.05	0	0.00	32.20	2	554	0.36%
2020/03/27	3	32.42	0	0.00	32.25	3	550	0.54%
2020/03/26	1	32.35	0	0.00	32.40	1	541	0.18%
2020/03/25	18	32.68	2	32.73	32.45	16	536	2.98%
2020/03/24	6	31.95	0	0.00	31.80	6	526	1.14%
2020/03/23	4	30.60	0	0.00	30.65	4	521	0.77%
2020/03/20	4	31.45	4.2	31.25	31.20	-0.2	519	-0.04%
2020/03/19	6	29.12	2.2	29.10	29.00	3.8	503	0.75%
2020/03/18	21.3	31.67	4	32.28	31.55	17.3	479	3.61%
2020/03/17	32	32.33	0	0.00	32.05	32	464	6.89%
2020/03/16	9	33.61	2	33.40	33.25	7	444	1.57%
2020/03/13	3	32.83	4	32.95	34.20	-1	432	-0.23%
2020/03/12	18.3	34.71	19.2	34.90	34.70	-0.9	407	-0.21%
2020/03/11	17	36.07	10	36.11	36.20	7	382	1.83%
2020/03/10	2	35.40	8	35.04	35.80	-6	369	-1.63%
2020/03/09	17	36.01	21	36.29	35.85	-4	348	-1.15%
2020/03/06	29.1	35.81	29.2	35.63	35.95	-0.1	300	-0.04%
2020/03/05	6	34.00	5	34.00	34.05	1	248	0.40%
2020/03/04	0	0.00	0.6	33.45	33.55	-0.6	255	-0.23%
2020/03/03	0.2	33.20	4	33.30	33.20	-3.8	256	-1.50%
2020/03/02	7	32.76	7	32.60	32.90	0	262	0.00%
2020/02/27	3	33.13	49	33.25	33.00	-46	268	-17.13%
2020/02/26	6	33.15	30	33.16	33.15	-24	266	-9.02%
2020/02/25	1	33.00	24	33.18	33.15	-23	266	-8.63%
2020/02/20	1	33.75	0	0.00	33.60	1	263	0.38%
2020/02/18	0	0.00	2	33.53	33.45	-2	265	-0.75%
2020/02/17	6	33.50	0	0.00	33.50	6	265	2.26%
2020/02/13	1	33.30	0	0.00	33.55	1	269	0.37%
2020/02/12	0	0.00	2.5	33.44	33.35	-2.5	274	-0.91%
2020/02/07	5	33.20	2.1	33.10	33.10	2.9	282	1.03%
2020/02/05	1	32.70	2	32.95	32.90	-1	296	-0.34%
2020/02/04	0	0.00	10	32.40	32.40	-10	298	-3.35%
2020/02/03	7	31.78	1	32.15	32.20	6	297	2.01%
2020/01/31	1	33.10	7	33.12	32.90	-6	289	-2.07%
2020/01/30	21	32.94	0	0.00	32.50	21	287	7.30%
2020/01/20	1	34.00	11	34.03	34.00	-10	275	-3.63%
2020/01/17	1	33.95	0	0.00	34.00	1	276	0.36%
2020/01/16	0	0.00	2	34.13	33.95	-2	274	-0.73%
2020/01/15	1	34.00	13	34.08	34.10	-12	278	-4.32%
2020/01/14	1	34.00	0	0.00	34.10	1	278	0.36%
2020/01/13	0	0.00	1	33.95	34.00	-1	277	-0.36%
2020/01/07	12	33.81	15	33.68	33.70	-3	278	-1.08%
2020/01/06	6	34.06	8	34.01	34.05	-2	273	-0.73%
2019/12/30	2	34.35	0	0.00	34.35	2	268	0.74%
2019/12/27	7	34.46	0	0.00	34.45	7	272	2.57%
2019/12/25	3	34.55	0	0.00	34.65	3	281	1.06%
2019/12/24	1	34.65	0	0.00	34.65	1	307	0.33%
2019/12/20	0	0.00	1	34.60	34.55	-1	308	-0.32%
2019/12/19	2	34.68	0	0.00	34.55	2	308	0.65%
2019/12/18	0	0.00	2	34.63	34.65	-2	305	-0.65%
2019/12/17	5	34.15	5	34.28	34.20	0	303	0.00%
2019/12/13	2	34.15	0	0.00	34.30	2	299	0.67%
2019/12/12	0.2	34.35	1	34.35	34.30	-0.8	294	-0.28%
2019/12/10	0	0.00	5	34.29	34.30	-5	294	-1.70%
2019/12/05	4	34.60	0	0.00	34.65	4	302	1.32%
2019/12/04	0	0.00	1	34.70	34.60	-1	305	-0.33%
2019/11/29	2	34.50	4	34.70	34.90	-2	310	-0.64%
2019/11/28	1	34.30	2	34.65	34.35	-1	304	-0.33%
2019/11/27	3	34.58	0	0.00	34.50	3	319	0.94%
2019/11/26	6	34.49	5	34.44	34.45	1	318	0.31%
2019/11/25	0	0.00	4	34.15	34.05	-4	308	-1.29%
2019/11/22	2	34.25	7	34.30	34.10	-5	309	-1.62%
2019/11/21	1	33.85	4	33.85	33.90	-3	309	-0.97%
2019/11/19	2	34.00	1	34.00	33.95	1	313	0.32%
2019/11/18	2	34.03	0	0.00	34.05	2	316	0.63%
2019/11/15	0	0.00	71	33.87	33.80	-71	328	-21.61%
2019/11/14	3	33.80	8	33.88	33.80	-5	333	-1.50%
2019/11/13	0	0.00	1	34.10	33.90	-1	362	-0.28%
2019/11/12	0	0.00	4	34.24	34.15	-4	370	-1.08%
2019/11/11	4	34.25	23	34.29	34.25	-19	373	-5.09%
2019/11/07	1	34.10	0	0.00	34.10	1	384	0.26%
2019/11/06	2	34.20	0	0.00	34.35	2	385	0.52%
2019/11/05	28	34.60	2	34.75	34.55	26	381	6.82%
2019/11/04	10	34.00	7	34.11	34.05	3	367	0.82%
2019/11/01	0	0.00	4	33.70	33.70	-4	360	-1.11%
2019/10/29	1	33.00	8	33.03	32.95	-7	350	-2.00%
2019/10/25	1	33.15	3	33.15	33.15	-2	348	-0.57%
2019/10/24	4	33.30	0	0.00	33.30	4	345	1.16%
2019/10/23	0	0.00	4	33.36	33.15	-4	348	-1.15%
2019/10/22	0	0.00	6	33.64	33.55	-6	344	-1.74%
2019/10/21	1	33.70	15	33.66	33.65	-14	345	-4.06%
2019/10/18	20	33.79	0	0.00	33.70	20	347	5.75%
2019/10/17	1	33.90	1	33.90	33.80	0	349	0.00%
2019/10/16	2	33.70	1	33.70	33.70	1	350	0.29%
2019/10/14	4.9	33.49	0	0.00	33.45	4.9	353	1.39%
2019/10/09	1	33.20	0	0.00	33.20	1	355	0.28%
2019/10/07	0.7	33.45	1	33.25	33.25	-0.3	365	-0.08%
2019/10/04	10	33.25	0	0.00	33.25	10	381	2.62%
2019/10/02	3	32.70	23	32.71	32.65	-20	387	-5.17%
2019/10/01	0	0.00	36	32.62	32.75	-36	385	-9.35%
2019/09/27	22	32.83	2	32.75	32.70	20	379	5.27%
2019/09/26	5	33.85	0	0.00	33.85	5	356	1.40%
2019/09/24	14	34.22	2	34.25	34.20	12	385	3.11%
2019/09/23	8	34.05	2	34.08	34.10	6	405	1.48%
2019/09/20	11	33.84	11	33.86	33.85	0	414	0.00%
2019/09/17	0	0.00	2	33.95	33.70	-2	422	-0.47%
2019/09/16	1	33.90	36	34.08	33.90	-35	425	-8.22%
2019/09/12	0	0.00	1	34.10	34.10	-1	427	-0.23%
2019/09/11	3	34.10	2	34.00	33.90	1	428	0.23%
2019/09/10	1	34.75	0	0.00	34.75	1	418	0.24%
2019/09/09	1	34.85	0	0.00	34.95	1	422	0.24%
2019/09/06	1	34.90	1	35.25	34.85	0	425	0.00%
2019/09/03	0.2	35.35	1	35.50	35.40	-0.8	417	-0.19%
2019/09/02	0	0.00	4	35.85	35.65	-4	410	-0.97%
2019/08/30	0	0.00	7	35.61	35.60	-7	403	-1.74%
2019/08/29	0	0.00	1	34.90	34.90	-1	383	-0.26%
2019/08/28	0	0.00	8	34.36	34.35	-8	379	-2.11%
2019/08/27	0.3	34.50	3	34.55	34.50	-2.7	379	-0.72%
2019/08/26	2	34.05	19	34.08	34.05	-17	380	-4.46%
2019/08/23	11	34.64	12	34.41	34.40	-1	379	-0.26%
2019/08/21	0	0.00	1	34.70	34.70	-1	373	-0.27%
2019/08/20	2	34.65	10	34.80	34.70	-8	368	-2.17%
2019/08/19	3	35.48	1.2	35.72	35.30	1.8	354	0.51%
2019/08/16	2	35.28	13	35.30	35.45	-11	346	-3.18%
2019/08/15	135	34.23	3.1	34.10	34.05	131.9	315	41.80%	大買/鉅額交易
2019/08/14	0	0.00	2	33.85	33.65	-2	306	-0.65%
2019/08/13	2	33.25	0.1	33.40	33.35	1.9	301	0.63%
2019/08/12	14	33.74	7	33.92	33.70	7	300	2.33%
2019/08/08	2	33.13	2.1	33.35	33.25	-0.1	282	-0.04%
2019/08/07	0	0.00	1.8	33.13	33.20	-1.8	278	-0.64%
2019/08/06	1	32.00	11	32.02	32.65	-10	281	-3.56%
2019/08/02	1	32.75	0	0.00	32.75	1	290	0.34%
2019/07/31	1	33.15	1	33.25	33.20	0	295	0.00%
2019/07/29	1	33.50	2	33.33	33.40	-1	307	-0.33%
2019/07/25	4	32.83	0	0.00	32.75	4	318	1.26%
2019/07/22	1	32.95	0	0.00	33.05	1	311	0.32%
2019/07/18	1	33.10	8	33.10	33.10	-7	307	-2.28%
2019/07/17	6.6	33.32	0	0.00	33.30	6.6	304	2.17%
2019/07/16	1	33.70	1	33.65	33.75	0	301	0.00%
2019/07/12	5	33.67	1	33.80	33.60	4	298	1.34%
2019/07/11	4	34.04	0	0.00	34.00	4	294	1.36%
2019/07/10	23	34.60	1	34.90	34.45	22	289	7.61%
2019/07/09	4	33.46	0	0.00	34.00	4	272	1.47%
2019/07/08	1	33.25	9	33.01	33.20	-8	264	-3.03%
2019/07/04	2	32.85	0	0.00	32.90	2	264	0.76%
2019/07/02	15	32.74	10	33.02	33.00	5	263	1.89%
2019/07/01	13	32.17	1	32.65	32.65	12	249	4.82%
2019/06/28	3	36.67	0	0.00	36.90	3	234	1.28%
2019/06/27	6	36.20	0	0.00	36.30	6	218	2.74%
2019/06/26	0	36.40	0	0.00	36.30	0	213	0.00%
2019/06/25	3	36.20	0	0.00	36.30	3	210	1.43%
2019/06/24	2	36.30	0	0.00	36.30	2	209	0.95%
2019/06/21	2	36.25	11	36.31	36.25	-9	214	-4.19%
2019/06/20	1	36.30	0	0.00	36.30	1	216	0.46%
2019/06/19	1	36.20	6	36.20	36.25	-5	219	-2.27%
2019/06/17	7	35.66	0	0.00	35.70	7	221	3.17%
2019/06/14	0	0.00	62	35.89	35.75	-62	218	-28.32%
2019/06/13	4	36.05	44	36.03	36.10	-40	219	-18.19%
2019/06/12	0	0.00	18	36.25	36.20	-18	231	-7.78%
2019/06/11	2.3	36.27	21	36.38	36.25	-18.7	251	-7.45%
2019/06/10	5	36.25	5	36.28	36.20	0	254	0.00%
2019/06/06	10	36.20	4	36.30	36.10	6	261	2.30%
2019/06/05	5	36.30	1	36.20	36.15	4	264	1.51%
2019/06/04	5	36.35	0	0.00	36.40	5	265	1.88%
2019/06/03	30	36.41	0	0.00	36.30	30	266	11.24%
2019/05/31	40	36.20	1	36.30	36.35	39	267	14.58%
2019/05/23	0	0.00	1	35.75	35.80	-1	274	-0.36%
2019/05/21	0	0.00	3	36.00	36.00	-3	278	-1.08%
2019/05/20	0	0.00	1	35.70	35.70	-1	278	-0.36%
2019/05/17	1	35.90	0	0.00	35.90	1	278	0.36%
2019/05/16	2	35.80	0	0.00	35.85	2	279	0.72%
2019/05/14	3	35.17	3	35.18	35.35	0	287	0.00%
2019/05/13	3	35.57	0	0.00	35.85	3	283	1.06%
2019/05/10	6	36.85	5	36.88	36.85	1	275	0.36%
2019/05/09	13	36.99	1	37.15	36.75	12	272	4.40%
2019/05/08	8	36.89	3	37.10	37.10	5	268	1.86%
2019/05/07	35	37.07	0	0.00	36.95	35	266	13.12%
2019/05/06	39.2	36.72	1	37.00	36.70	38.2	262	14.55%
2019/05/03	10	36.31	0	0.00	36.50	10	254	3.92%
2019/05/02	1	36.10	0	0.00	36.00	1	248	0.40%
2019/04/29	1	35.60	0	0.00	35.65	1	242	0.41%
2019/04/26	1	35.50	0	0.00	35.50	1	243	0.41%
2019/04/25	2	35.63	0	0.00	35.50	2	241	0.83%
2019/04/22	4	35.20	0	0.00	35.30	4	240	1.66%
2019/04/19	6	35.52	1.2	35.58	35.50	4.8	240	1.99%
2019/04/18	5	35.65	0	0.00	35.55	5	240	2.08%
2019/04/15	0	0.00	11.5	35.78	35.75	-11.5	235	-4.87%
2019/04/12	7	35.89	0	0.00	35.85	7	234	2.98%
2019/04/11	12	36.05	0	0.00	36.05	12	235	5.11%
2019/04/10	4	36.10	2	36.20	36.05	2	234	0.85%
2019/04/08	5	35.87	0	0.00	35.85	5	257	1.94%
2019/04/03	5	35.94	0	0.00	35.90	5	256	1.95%
2019/04/02	2	35.55	1	35.75	36.00	1	255	0.39%
2019/04/01	6.1	35.98	13	36.04	35.55	-6.9	252	-2.71%
2019/03/29	1	36.15	0	0.00	36.15	1	246	0.41%
2019/03/28	1	36.30	1	36.30	36.30	0	241	0.00%
2019/03/27	0	0.00	2	36.38	36.45	-2	239	-0.83%
2019/03/26	26	36.24	12	36.30	36.35	14	236	5.92%
2019/03/25	2.1	35.53	1	35.50	35.95	1.1	228	0.50%
2019/03/22	0	0.00	1	36.00	35.80	-1	220	-0.45%
2019/03/21	3	35.55	0	0.00	35.70	3	211	1.42%
2019/03/20	3	35.62	0	0.00	35.60	3	209	1.43%
2019/03/18	20.1	35.39	1	35.30	35.40	19.1	202	9.43%
2019/03/15	3	35.65	3	35.70	35.65	0	198	0.00%
2019/03/14	13	35.48	7	35.49	35.50	6	185	3.24%
2019/03/13	0	0.00	3	34.30	34.45	-3	165	-1.81%
2019/03/12	0	0.00	3	34.20	33.90	-3	160	-1.87%
2019/03/11	5	33.63	2	33.95	33.50	3	153	1.96%
2019/03/08	9	33.11	0	0.00	33.15	9	150	5.97%
2019/03/07	18	33.27	0	0.00	33.45	18	149	12.07%
2019/03/06	8	33.31	0	0.00	33.50	8	147	5.41%
2019/03/05	3	33.72	0	0.00	33.50	3	145	2.06%
2019/03/04	3	32.50	0	0.00	33.10	3	140	2.13%
2019/02/27	10	32.11	0	0.00	32.30	10	136	7.35%
2019/02/26	0	0.00	20	32.23	32.25	-20	135	-14.81%
2019/02/25	7	32.20	1	32.35	32.25	6	134	4.48%
2019/02/22	12	32.20	0	0.00	32.35	12	134	8.95%
2019/02/21	19	32.42	0	0.00	32.40	19	132	14.39%
2019/02/19	2	32.10	1	32.20	32.25	1	127	0.78%
2019/02/18	1	32.10	0	0.00	32.35	1	125	0.79%
2019/02/15	6	32.13	0	0.00	32.40	6	123	4.85%
2019/02/14	21	32.13	1	32.10	32.45	20	120	16.56%
2019/02/13	14	31.80	12	31.78	32.00	2	115	1.73%
2019/02/12	0	0.00	10	31.58	31.60	-10	111	-8.96%
2019/01/28	2	30.90	0	0.00	30.85	2	107	1.86%
2019/01/25	2	30.75	0	0.00	30.90	2	106	1.87%
2019/01/23	3	30.85	1	30.80	30.95	2	105	1.90%
2019/01/22	5	30.86	0	0.00	30.95	5	107	4.67%
2019/01/21	1	31.00	0	0.00	31.00	1	108	0.92%
2019/01/18	0.8	30.85	0	0.00	30.85	0.8	110	0.72%
2019/01/16	0	0.00	2	31.00	30.65	-2	114	-1.75%
2019/01/15	4	30.65	0	0.00	30.65	4	113	3.51%
2019/01/11	0	0.00	2	30.75	30.70	-2	114	-1.74%
2019/01/10	2	30.80	0	0.00	30.95	2	113	1.76%
2019/01/09	2	30.50	0	0.00	30.75	2	113	1.76%
2018/12/28	9	31.30	6	30.96	30.25	3	122	2.45%
2018/12/27	0	0.00	2	30.50	30.75	-2	103	-1.94%
2018/12/26	0	0.00	3	29.70	29.90	-3	97	-3.07%
2018/12/24	0	0.00	4	29.90	29.70	-4	97	-4.11%
2018/12/22	0	0.00	1	29.40	29.35	-1	96	-1.03%
2018/12/21	0	0.00	0.4	29.40	29.40	-0.4	96	-0.41%
2018/12/20	1	29.25	0	0.00	29.30	1	97	1.03%
2018/12/19	1	29.30	0	0.00	29.35	1	97	1.02%
2018/12/18	1	29.20	0	0.00	29.30	1	97	1.03%
2018/12/17	2	29.50	0	0.00	29.50	2	100	1.99%
2018/12/12	0	29.70	0	0.00	29.70	0	104	0.00%
2018/12/11	1	29.40	0	0.00	29.35	1	105	0.95%
2018/12/06	1	29.25	0	0.00	29.20	1	108	0.92%
2018/12/05	1	29.45	0	0.00	29.75	1	107	0.93%
2018/12/03	0	0.00	1	30.10	30.05	-1	123	-0.81%
2018/11/30	0	0.00	1	29.80	29.75	-1	124	-0.80%
2018/11/16	0	0.00	1	29.00	29.05	-1	138	-0.72%
2018/11/13	0	0.00	1	29.10	29.15	-1	142	-0.70%
2018/11/05	2	29.13	0	0.00	28.80	2	172	1.16%
2018/11/02	0	0.00	2	29.20	29.10	-2	184	-1.08%
2018/11/01	0	0.00	2	29.00	28.90	-2	191	-1.05%
2018/10/31	1	29.00	0	0.00	28.45	1	199	0.50%
2018/10/30	11	27.65	3	27.90	27.85	8	225	3.54%
2018/10/29	1	27.80	0	0.00	27.75	1	301	0.33%
2018/10/25	2	28.05	4	28.15	28.20	-2	305	-0.65%
2018/10/23	2	28.90	0.5	28.75	28.75	1.5	328	0.46%
2018/10/22	5	28.49	0	0.00	28.80	5	346	1.44%
2018/10/19	2	28.75	1	28.80	28.75	1	351	0.28%
2018/10/18	2	28.90	0	0.00	28.95	2	353	0.57%
2018/10/16	3	28.92	0	0.00	28.90	3	356	0.84%
2018/10/15	0	0.00	0.1	29.00	28.80	-0.1	357	-0.03%
2018/10/12	1	29.00	12.6	29.07	29.30	-11.6	360	-3.23%
2018/10/11	1.3	29.01	13	29.08	29.00	-11.7	360	-3.25%
2018/10/09	0	0.00	1	30.15	30.20	-1	354	-0.28%
2018/10/08	0	0.00	2	30.20	30.45	-2	354	-0.56%
2018/10/05	1	30.05	1	30.10	30.20	0	355	0.00%
2018/10/02	0.1	30.85	0	0.00	30.85	0.1	353	0.02%
2018/09/28	0	0.00	0.3	31.10	30.85	-0.3	356	-0.08%
2018/09/27	1	30.95	1	30.95	30.95	0	358	0.00%
2018/09/21	1	31.50	5.1	31.52	31.25	-4.1	364	-1.13%
2018/09/20	0	0.00	1	31.00	31.20	-1	361	-0.28%
2018/09/12	1	30.00	0	0.00	30.00	1	369	0.27%
2018/09/11	1	29.95	0	0.00	30.00	1	369	0.27%
2018/09/10	0.9	29.95	4	30.00	29.95	-3.1	369	-0.83%
2018/09/07	7.2	29.80	0	0.00	29.55	7.2	366	1.97%
2018/09/06	2	30.70	0	0.00	30.65	2	356	0.56%
2018/09/05	1	30.80	0	0.00	30.90	1	355	0.28%
2018/09/04	3.1	30.80	0.2	30.90	30.90	2.9	356	0.81%
2018/09/03	2	30.90	0	0.00	30.90	2	359	0.56%
2018/08/31	1.1	30.82	1.5	30.93	31.00	-0.4	360	-0.11%
2018/08/30	1	31.05	0	0.00	31.05	1	361	0.28%
2018/08/24	5	31.14	41	31.06	31.00	-36	366	-9.82%
2018/08/22	0.1	31.50	0	0.00	31.50	0.1	370	0.03%
2018/08/17	2	31.75	1	31.85	31.60	1	379	0.26%
2018/08/16	2	31.10	3	31.52	31.55	-1	379	-0.26%
2018/08/15	0	0.00	2	31.85	31.20	-2	380	-0.52%
2018/08/13	8	31.18	0	0.00	31.35	8	389	2.06%
2018/08/10	10	31.71	3	31.80	31.85	7	383	1.82%
2018/08/09	9	32.20	6	32.18	32.50	3	376	0.80%
2018/08/08	0	0.00	1	33.50	33.35	-1	369	-0.27%
2018/08/07	24.1	32.78	7	32.72	32.70	17.1	369	4.63%
2018/08/06	7	31.44	4	31.99	32.30	3	363	0.82%
2018/08/03	37.1	31.01	37	31.03	30.90	0.1	337	0.03%
2018/08/02	0.1	34.10	6	34.15	34.15	-5.9	261	-2.26%
2018/08/01	0.1	33.85	2	34.10	33.85	-1.9	260	-0.73%
2018/07/31	3.1	33.76	0	0.00	33.80	3.1	255	1.21%
2018/07/30	4.1	33.50	0	0.00	33.50	4.1	252	1.62%
2018/07/27	1	37.45	0	0.00	37.50	1	229	0.44%
2018/07/24	1	36.60	0	0.00	36.45	1	209	0.48%
2018/07/19	5	37.06	9	37.01	37.00	-4	208	-1.92%
2018/07/18	3	36.70	4	36.75	36.80	-1	205	-0.49%
2018/07/17	1	36.50	0	0.00	36.50	1	203	0.49%
2018/07/16	1	36.35	0	0.00	36.30	1	202	0.49%
2018/07/11	1	35.60	1	35.70	35.75	0	208	0.00%
2018/07/06	0	0.00	1	35.85	35.90	-1	217	-0.46%
2018/07/05	8	36.27	0	0.00	36.10	8	217	3.67%
2018/07/04	0	0.00	2	36.25	36.40	-2	226	-0.88%
2018/07/02	0	0.00	2	36.50	36.55	-2	227	-0.88%
2018/06/26	1	36.00	0	0.00	36.20	1	249	0.40%
2018/06/19	1	36.50	0	0.00	36.50	1	251	0.40%
2018/06/14	0	0.00	0.1	36.40	36.40	-0.1	257	-0.04%
2018/06/08	1	36.05	1	36.55	36.10	0	257	0.00%
2018/06/07	5	36.44	1	36.35	36.55	4	268	1.49%
2018/06/06	1	36.55	0	0.00	36.65	1	281	0.36%
2018/06/05	3	36.52	0	0.00	36.55	3	282	1.06%
2018/05/31	1	36.25	1	36.25	36.50	0	280	0.00%
2018/05/28	0	0.00	1	36.05	36.10	-1	273	-0.37%
2018/05/24	2	35.30	0	0.00	35.50	2	270	0.74%
2018/05/22	2	35.48	0	0.00	35.55	2	268	0.75%
2018/05/21	2	35.20	0	0.00	35.15	2	259	0.77%
2018/05/17	1	35.00	0	0.00	35.05	1	258	0.39%
2018/05/11	1	33.95	0	0.00	33.90	1	258	0.39%
2018/05/04	1	33.90	0	0.00	33.90	1	263	0.38%
2018/04/30	5	33.89	0	0.00	33.90	5	263	1.90%
2018/04/27	0	0.00	0	33.85	33.80	0	261	-0.01%
2018/04/24	0	0.00	2	34.00	34.10	-2	260	-0.77%
2018/04/23	1	34.00	0	0.00	34.10	1	262	0.38%
2018/04/17	0	33.80	2	34.08	33.80	-2	296	-0.67%
2018/04/13	0	0.00	2	34.15	34.05	-2	297	-0.67%
2018/04/12	1	34.00	0	0.00	34.00	1	297	0.34%
2018/04/11	0	0.00	3	34.42	34.40	-3	293	-1.02%
2018/04/10	0	0.00	6	34.18	34.25	-6	293	-2.04%
2018/04/09	0	0.00	0.2	33.90	33.90	-0.2	286	-0.07%
2018/04/03	1	33.40	0	0.00	33.95	1	283	0.35%
2018/03/31	4	33.30	0	0.00	33.35	4	268	1.49%
2018/03/30	2	32.65	0	0.00	32.65	2	253	0.79%
2018/03/28	2	32.20	0	0.00	32.40	2	251	0.80%
2018/03/27	1	32.40	0	0.00	32.30	1	250	0.40%
2018/03/26	4	32.23	0	0.00	32.25	4	250	1.60%
2018/03/23	3	31.90	1	31.80	31.80	2	248	0.81%
2018/03/22	4	32.58	1	32.80	32.45	3	243	1.23%
2018/03/20	0	0.00	1	33.05	33.15	-1	239	-0.42%
2018/03/14	0	0.00	8	32.23	32.60	-8	227	-3.51%
2018/03/13	1	32.65	1	32.75	32.45	0	225	0.00%
2018/03/12	4	32.59	1	32.50	32.95	3	211	1.42%
2018/03/09	2	31.80	0	0.00	31.90	2	197	1.01%
2018/03/07	0	0.00	1	31.70	31.55	-1	193	-0.52%
2018/03/06	0	0.00	10	31.70	31.70	-10	193	-5.17%
2018/03/02	1	31.40	1	31.40	31.30	0	191	0.00%
2018/02/12	0	0.00	1	31.00	31.00	-1	184	-0.54%
2018/02/09	1	30.40	4	30.34	30.85	-3	183	-1.64%
2018/02/06	3	30.20	5	30.85	30.25	-2	174	-1.14%
2018/02/02	0.1	31.65	0	0.00	31.80	0.1	164	0.06%
2018/01/31	5	31.20	0	0.00	31.30	5	158	3.15%
2018/01/29	5	31.40	1	31.50	31.50	4	159	2.51%
2018/01/19	5	31.25	5	31.27	31.25	0	151	0.00%
2018/01/18	0	0.00	1	31.50	31.30	-1	150	-0.67%
2018/01/17	0	0.00	3	31.13	31.35	-3	149	-2.01%
2018/01/15	0	0.00	6	31.10	31.05	-6	145	-4.11%
2018/01/12	11	31.83	12	31.30	31.05	-1	142	-0.70%
2018/01/11	3	31.27	6	31.08	31.40	-3	126	-2.38%
2018/01/10	1	30.45	1	30.25	30.60	0	110	0.00%
2018/01/04	1	29.65	25	29.78	29.85	-24	103	-23.30%
2018/01/03	5.1	29.55	0	0.00	29.60	5.1	104	4.90%