統一FANG+ (00757)-新光券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
79.1
漲跌
▼0.2
漲幅
-0.25%
成交量
1,124張
產業
上市
251人加入追蹤

立即追蹤
本地時間:13:30

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

統一FANG+ (00757)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/05/09	0.2	79.06	14.2	79.17	79.10	-14	2,963	-0.47%
2024/05/08	14.2	79.37	42.3	79.41	79.30	-28.1	2,984	-0.94%
2024/05/07	6.2	79.71	36.6	79.63	79.80	-30.4	3,008	-1.01%
2024/05/06	1.1	78.20	18.9	78.18	78.20	-17.8	3,001	-0.59%
2024/05/03	8.1	77.17	4	77.35	77.15	4.1	2,984	0.14%
2024/05/02	35.3	76.51	50.1	76.40	76.70	-14.8	2,987	-0.50%
2024/04/30	7.5	77.82	9.2	77.87	77.80	-1.7	2,983	-0.06%
2024/04/29	13.4	77.59	5.2	77.55	77.55	8.2	2,982	0.27%
2024/04/26	57.6	76.91	60.6	76.98	77.05	-3	3,002	-0.10%
2024/04/25	59.4	73.84	4	73.75	73.70	55.4	2,975	1.86%
2024/04/24	10.3	76.16	32	76.23	76.30	-21.8	2,956	-0.74%
2024/04/23	7.6	73.62	0	0.00	73.60	7.6	2,949	0.26%
2024/04/22	49.9	73.15	3.9	73.00	73.35	46.1	2,947	1.56%
2024/04/19	61.8	74.00	20.4	74.05	74.20	41.4	2,923	1.42%
2024/04/18	22.8	75.93	17.7	75.96	75.90	5.1	2,884	0.18%
2024/04/17	5	77.27	0.1	77.30	77.25	4.9	2,870	0.17%
2024/04/16	58.3	76.99	132.6	76.99	77.00	-74.3	2,863	-2.60%	大賣/
2024/04/15	15.9	79.08	6.5	79.17	79.30	9.5	2,843	0.33%
2024/04/12	19	79.65	12.6	79.69	79.80	6.4	2,838	0.23%
2024/04/11	4.3	77.42	19.7	77.43	77.60	-15.5	2,865	-0.54%
2024/04/10	4	77.65	0.2	77.60	77.75	3.8	2,865	0.13%
2024/04/09	7.1	77.61	2.7	77.57	77.75	4.5	2,867	0.16%
2024/04/08	8.2	77.50	12.7	77.52	77.50	-4.5	2,880	-0.15%
2024/04/03	19.9	76.54	3.1	76.52	76.40	16.8	2,794	0.60%
2024/04/02	5.3	77.41	6	77.49	77.45	-0.8	2,697	-0.03%
2024/04/01	3.2	77.30	5	77.41	77.05	-1.8	2,603	-0.07%
2024/03/29	27.2	76.93	9.3	76.99	76.95	17.9	2,522	0.71%
2024/03/28	21.8	77.71	33	77.69	77.70	-11.2	2,520	-0.44%
2024/03/27	20.2	77.54	5.1	77.54	77.75	15.1	2,503	0.60%
2024/03/26	18.9	77.70	4.5	77.61	77.75	14.4	2,506	0.57%
2024/03/25	6.9	77.63	21.7	77.83	77.50	-14.8	2,492	-0.59%
2024/03/22	6.1	77.20	48.2	77.12	77.40	-42.1	2,488	-1.69%
2024/03/21	49.5	77.37	22.8	77.34	77.45	26.7	2,469	1.08%
2024/03/20	5.5	75.57	17.8	75.56	75.65	-12.3	2,457	-0.50%
2024/03/19	10.3	74.96	6	74.99	75.05	4.3	2,453	0.18%
2024/03/18	16.4	74.22	0	0.00	74.35	16.4	2,438	0.67%
2024/03/15	8.9	74.68	17.3	74.63	74.70	-8.4	2,445	-0.34%
2024/03/14	29.1	74.73	15.8	74.72	74.75	13.3	2,448	0.54%
2024/03/13	88.9	75.23	17.2	75.24	75.20	71.8	2,445	2.94%
2024/03/12	14.2	74.07	11.4	74.01	74.20	2.8	2,439	0.12%
2024/03/11	38.2	74.01	65	74.00	73.90	-26.8	2,441	-1.10%
2024/03/08	7.7	75.73	17.8	75.72	75.60	-10.1	2,417	-0.42%
2024/03/07	44.1	74.41	12.4	74.35	74.35	31.7	2,379	1.33%
2024/03/06	50	74.66	6.2	74.73	74.85	43.8	2,270	1.93%
2024/03/05	32.1	75.85	0	76.05	76.00	32	2,212	1.45%
2024/03/04	4.6	76.73	5.6	76.86	76.95	-1	2,153	-0.05%
2024/03/01	10.7	75.36	10.3	75.27	75.40	0.5	2,092	0.02%
2024/02/29	47.4	74.62	30.5	74.60	74.40	16.9	2,065	0.82%
2024/02/27	11.4	76.05	4.3	76.03	76.10	7.1	1,967	0.36%
2024/02/26	12	76.03	14.2	75.92	76.10	-2.2	1,952	-0.11%
2024/02/23	20.9	76.74	7.4	76.73	76.80	13.5	1,932	0.70%
2024/02/22	15.6	74.66	3.8	74.60	74.85	11.8	1,916	0.62%
2024/02/21	22.7	73.00	3.3	73.02	72.95	19.4	1,899	1.02%
2024/02/20	7	74.19	19.5	74.20	74.20	-12.5	1,882	-0.67%
2024/02/19	8	74.26	5	74.26	74.30	3.1	1,850	0.17%
2024/02/16	21.4	74.83	8.9	74.88	74.85	12.4	1,873	0.66%
2024/02/15	59.9	74.64	39.1	74.61	74.90	20.7	1,862	1.11%
2024/02/05	41.7	72.24	30.4	72.18	72.30	11.3	1,847	0.61%
2024/02/02	63.3	70.61	26.8	70.90	70.55	36.5	1,812	2.02%
2024/02/01	36.8	68.21	2.1	68.25	68.25	34.7	1,756	1.98%
2024/01/31	20.4	68.76	38	68.82	68.95	-17.6	1,663	-1.06%
2024/01/30	18.4	70.56	2.9	70.58	70.65	15.5	1,665	0.93%
2024/01/29	4.3	69.46	3.6	69.49	69.50	0.6	1,677	0.04%
2024/01/26	8.7	69.28	10.7	69.22	69.15	-2.1	1,672	-0.12%
2024/01/25	26.4	69.72	5.2	69.72	69.85	21.2	1,673	1.27%
2024/01/24	15.2	69.66	7.5	69.66	69.70	7.7	1,661	0.46%
2024/01/23	5.7	68.22	14.8	68.13	68.30	-9.1	1,651	-0.55%
2024/01/22	15.5	68.55	17.2	68.38	68.45	-1.8	1,659	-0.11%
2024/01/19	4.4	66.89	18.8	66.88	66.95	-14.5	1,648	-0.88%
2024/01/18	5.6	65.81	9	65.89	65.75	-3.4	1,684	-0.20%
2024/01/17	7.9	66.14	10.8	66.17	66.20	-2.9	1,683	-0.17%
2024/01/16	1.6	66.08	12.4	66.01	66.15	-10.9	1,680	-0.65%
2024/01/15	0.3	66.03	6.6	66.02	66.25	-6.3	1,694	-0.37%
2024/01/12	8.2	65.76	8.4	65.73	65.85	-0.2	1,698	-0.01%
2024/01/11	3.2	65.88	9.8	65.90	65.95	-6.7	1,713	-0.39%
2024/01/10	2.9	65.04	45.8	65.07	65.05	-42.9	1,724	-2.49%
2024/01/09	11.7	64.68	32.4	64.65	64.70	-20.8	1,749	-1.19%
2024/01/08	16.9	63.14	1.1	63.30	63.10	15.8	1,765	0.90%
2024/01/05	69	62.88	1.1	62.81	62.80	67.9	1,772	3.83%
2024/01/04	7.6	63.12	1.6	63.14	63.10	6.1	1,790	0.34%
2024/01/03	21.6	63.52	4	63.57	63.50	17.7	1,799	0.98%
2024/01/02	11.5	64.73	6.3	64.70	64.75	5.2	1,779	0.29%
2023/12/29	1	65.30	1.4	65.32	65.35	-0.4	1,772	-0.02%
2023/12/28	10.2	65.51	5.2	65.31	65.45	5	1,795	0.28%
2023/12/27	7.5	65.80	0.1	65.77	65.85	7.4	1,788	0.42%
2023/12/26	9.5	65.64	5.3	65.71	65.80	4.2	1,781	0.23%
2023/12/25	0.3	65.88	1.1	65.79	65.80	-0.8	1,783	-0.05%
2023/12/22	9.1	65.69	0.4	65.66	65.70	8.6	1,792	0.48%
2023/12/21	17.4	65.37	3.9	65.34	65.50	13.5	1,800	0.75%
2023/12/20	4.4	66.22	1.5	66.35	66.35	2.9	1,803	0.16%
2023/12/19	10.3	65.70	13.2	65.74	65.75	-3	1,835	-0.16%
2023/12/18	4.2	64.89	2.3	64.85	64.90	1.9	1,861	0.10%
2023/12/15	9.9	64.33	1.6	64.38	64.35	8.2	1,864	0.44%
2023/12/14	9.4	64.62	9.6	64.70	64.70	-0.2	1,872	-0.01%
2023/12/13	1.4	63.98	64.4	63.91	64.00	-63	1,877	-3.35%
2023/12/12	7	63.13	1.6	63.09	63.10	5.4	1,881	0.29%
2023/12/11	2.4	62.90	9.1	62.88	62.90	-6.7	1,869	-0.36%
2023/12/08	5.2	62.19	3.2	62.19	62.20	2	1,868	0.11%
2023/12/07	11	61.51	0	0.00	61.50	11	1,874	0.59%
2023/12/06	7.5	62.32	26.5	62.33	62.40	-19	1,876	-1.01%
2023/12/05	9.9	61.28	17	61.28	61.35	-7.1	1,874	-0.38%
2023/12/04	17	61.80	0.3	61.87	61.80	16.8	1,881	0.89%
2023/12/01	9.6	62.17	20.1	62.13	62.30	-10.5	1,886	-0.55%
2023/11/30	0.2	62.82	5.6	62.80	62.70	-5.4	1,891	-0.28%
2023/11/29	6	62.69	0	0.00	62.70	6	1,859	0.32%
2023/11/28	5.1	62.75	5.2	62.78	62.75	-0.1	1,859	-0.01%
2023/11/27	2.5	62.96	0	62.95	62.85	2.5	1,865	0.13%
2023/11/24	1	63.35	2.6	63.36	63.40	-1.6	1,878	-0.08%
2023/11/22	17.1	62.71	3.3	62.72	62.75	13.8	1,887	0.73%
2023/11/21	78.1	63.39	4.5	63.38	63.25	73.6	1,948	3.78%
2023/11/20	8.8	62.56	2.8	62.41	62.30	6	1,981	0.30%
2023/11/17	15.3	62.92	6.5	62.90	62.90	8.8	1,983	0.44%
2023/11/16	24.2	63.00	4.4	62.96	62.95	19.7	1,977	1.00%
2023/11/15	6.7	63.42	7.6	63.45	63.40	-1	1,995	-0.05%
2023/11/14	6.2	62.16	5.3	62.21	62.25	0.9	1,987	0.04%
2023/11/13	0.6	61.89	26.6	61.95	61.95	-26	1,987	-1.31%
2023/11/10	8.5	60.37	12.8	60.42	60.50	-4.3	1,969	-0.22%
2023/11/09	11	60.75	38.8	60.74	60.80	-27.8	1,957	-1.42%
2023/11/08	66.1	60.48	42.3	60.50	60.50	23.8	1,955	1.22%
2023/11/07	0.2	59.15	17.7	59.24	59.30	-17.5	1,925	-0.91%
2023/11/06	0.1	59.26	4.4	59.28	59.10	-4.3	1,940	-0.22%
2023/11/03	2.6	58.67	9.2	58.71	58.60	-6.6	1,918	-0.34%
2023/11/02	21.2	58.26	22.1	58.30	58.40	-0.9	1,921	-0.05%
2023/11/01	8.1	56.97	0.3	56.92	57.00	7.8	1,920	0.41%
2023/10/31	4.2	56.61	1	56.55	56.50	3.2	1,945	0.17%
2023/10/30	3.3	56.56	2	56.60	56.60	1.3	1,983	0.07%
2023/10/27	10.8	56.13	2	56.13	56.25	8.8	1,986	0.44%
2023/10/26	91.1	55.99	3.3	55.98	55.95	87.8	2,023	4.34%
2023/10/25	31.1	58.29	0	0.00	58.35	31.1	1,977	1.57%
2023/10/24	1.2	58.19	1.2	58.19	58.25	0	1,980	0.00%
2023/10/23	11.4	57.38	0.1	57.50	57.50	11.3	1,990	0.57%
2023/10/20	4.7	58.11	2.1	58.06	58.20	2.5	1,974	0.13%
2023/10/19	2.3	58.58	3.5	58.76	58.55	-1.2	1,981	-0.06%
2023/10/18	3.4	59.20	3	59.18	59.05	0.4	2,007	0.02%
2023/10/17	12.2	59.85	13.1	59.83	59.75	-0.9	2,008	-0.04%
2023/10/16	1.1	59.31	22	59.21	59.15	-20.9	2,019	-1.04%
2023/10/13	26.2	60.00	29.5	60.01	59.95	-3.3	2,005	-0.16%
2023/10/12	27.3	60.33	23.2	60.14	60.20	4.1	2,006	0.20%
2023/10/11	3.7	59.47	11.6	59.47	59.45	-7.9	1,992	-0.40%
2023/10/06	8.3	58.05	3	58.07	58.00	5.3	2,014	0.26%
2023/10/05	0.1	58.20	16.7	58.19	58.15	-16.6	2,033	-0.82%
2023/10/04	17.1	57.15	9	57.15	57.20	8.1	2,048	0.39%
2023/10/03	3.5	58.44	6.2	58.30	58.30	-2.7	2,030	-0.13%
2023/10/02	5.6	58.02	5	58.00	57.95	0.5	2,018	0.03%
2023/09/28	23.8	56.88	0	0.00	57.00	23.8	2,024	1.17%
2023/09/27	15.4	56.89	0.2	56.90	56.90	15.2	2,006	0.76%
2023/09/26	1.5	57.43	4.2	57.49	57.50	-2.7	1,992	-0.13%
2023/09/25	12.7	57.25	29.7	57.27	57.40	-17	1,980	-0.86%
2023/09/22	51.4	57.14	4	57.10	57.25	47.4	1,961	2.41%
2023/09/21	26	58.15	4	58.15	58.25	22	1,924	1.14%
2023/09/20	3.5	59.46	8	59.44	59.45	-4.5	1,910	-0.24%
2023/09/19	19.3	59.66	1	59.60	59.60	18.3	1,942	0.94%
2023/09/18	46.1	59.82	1	59.91	59.85	45.1	1,932	2.33%
2023/09/15	10.3	60.74	23.1	60.70	60.80	-12.8	1,930	-0.66%
2023/09/14	18.3	60.68	3	60.73	60.70	15.3	1,915	0.80%
2023/09/13	3.6	60.32	1	60.35	60.35	2.6	1,914	0.14%
2023/09/12	9.2	60.93	14.8	61.00	61.05	-5.6	1,918	-0.29%
2023/09/11	26.5	60.09	18.3	60.08	60.15	8.2	1,914	0.43%
2023/09/08	1.1	60.00	4	59.80	59.95	-2.9	1,900	-0.15%
2023/09/07	6.6	59.97	9	60.09	59.90	-2.4	1,903	-0.13%
2023/09/06	1	60.79	3.3	60.81	60.80	-2.3	1,896	-0.12%
2023/09/05	0.8	60.21	9.6	60.16	60.20	-8.8	1,896	-0.46%
2023/09/04	3.2	60.30	5.2	60.26	60.25	-2	1,913	-0.10%
2023/09/01	2.3	60.39	6.5	60.38	60.35	-4.2	1,899	-0.22%
2023/08/31	5.3	60.15	17.4	60.15	60.10	-12.1	1,893	-0.64%
2023/08/30	5.2	59.97	9.3	59.96	59.95	-4.1	1,893	-0.22%
2023/08/29	0.2	58.27	47.2	58.16	58.30	-47	1,887	-2.49%
2023/08/28	3.2	57.90	3.1	57.90	57.85	0.1	1,882	0.01%
2023/08/25	41.9	57.42	6.2	57.53	57.30	35.8	1,898	1.88%
2023/08/24	2.9	60.39	28.4	60.45	60.45	-25.5	1,828	-1.40%
2023/08/23	2.5	58.21	3.3	58.28	58.25	-0.8	1,801	-0.04%
2023/08/22	16.3	58.02	10.6	58.06	58.10	5.7	1,784	0.32%
2023/08/21	4.9	56.66	2	56.50	56.65	2.9	1,815	0.16%
2023/08/18	28.2	56.55	0.2	56.79	56.40	28	1,792	1.56%
2023/08/17	14.5	57.47	4.5	57.43	57.55	10	1,766	0.57%
2023/08/16	16.9	58.56	5	58.80	58.55	11.9	1,752	0.68%
2023/08/15	11.2	59.46	16.4	59.42	59.50	-5.2	1,777	-0.29%
2023/08/14	10.5	57.97	10.2	57.86	57.90	0.3	1,785	0.02%
2023/08/11	6.2	58.73	16.5	58.70	58.65	-10.3	1,778	-0.58%
2023/08/10	16.4	58.58	13.9	58.57	58.50	2.5	1,771	0.14%
2023/08/09	74.7	59.90	51	59.93	59.90	23.7	1,725	1.38%
2023/08/08	22	60.57	0	0.00	60.50	22	1,726	1.27%
2023/08/07	25.4	60.44	1.3	60.43	60.40	24.1	1,727	1.40%
2023/08/04	8.3	60.23	31	60.40	60.55	-22.7	1,708	-1.33%
2023/08/02	14.4	61.24	43.1	61.08	60.90	-28.7	1,691	-1.70%
2023/08/01	15.8	61.53	63	61.54	61.50	-47.2	1,642	-2.87%
2023/07/31	7	60.85	8.3	60.86	60.80	-1.3	1,634	-0.08%
2023/07/28	16.5	59.65	2.2	59.48	59.60	14.3	1,578	0.91%
2023/07/27	3.4	59.77	0.1	59.93	59.90	3.3	1,562	0.21%
2023/07/26	13.2	59.65	1.5	59.68	59.55	11.7	1,557	0.75%
2023/07/25	14.4	59.21	3.1	59.25	59.20	11.3	1,544	0.73%
2023/07/24	36.9	58.93	7.8	59.00	58.90	29.2	1,529	1.91%
2023/07/21	45.7	58.88	4.8	58.78	59.15	40.9	1,509	2.71%
2023/07/20	28	60.89	0.4	61.00	60.95	27.6	1,456	1.90%
2023/07/19	23.8	61.80	4.8	61.75	61.80	19	1,431	1.33%
2023/07/18	9.2	60.83	5.9	60.91	60.85	3.3	1,385	0.24%
2023/07/17	4.9	60.16	60.1	60.16	60.35	-55.1	1,367	-4.03%
2023/07/14	10.6	60.41	14.4	60.40	60.35	-3.8	1,337	-0.28%
2023/07/13	60.9	59.20	7.1	59.14	59.15	53.9	1,293	4.16%
2023/07/12	4.2	58.38	2	58.36	58.40	2.2	1,244	0.17%
2023/07/11	3.9	58.40	2.3	58.37	58.40	1.6	1,213	0.13%
2023/07/10	3.9	58.65	21.4	58.60	58.65	-17.5	1,187	-1.47%
2023/07/07	8.4	58.69	10.3	58.67	58.70	-1.9	1,169	-0.16%
2023/07/06	4.8	59.13	6.9	58.98	58.95	-2.1	1,160	-0.18%
2023/07/05	4.1	58.78	3.6	58.74	58.70	0.5	1,137	0.04%
2023/07/04	1	58.61	4.3	58.80	58.80	-3.3	1,132	-0.29%
2023/07/03	11.4	58.52	15.7	58.49	58.60	-4.3	1,123	-0.38%
2023/06/30	3.6	57.46	1	57.45	57.50	2.6	1,122	0.23%
2023/06/29	6.2	57.70	10.7	57.66	57.75	-4.5	1,118	-0.40%
2023/06/28	12.2	56.56	3.3	56.61	56.70	8.9	1,108	0.80%
2023/06/27	14.8	55.71	4.4	55.72	55.55	10.3	1,087	0.95%
2023/06/26	31.3	57.83	10	57.73	57.80	21.3	1,047	2.03%
2023/06/21	8.4	58.77	5.3	58.67	58.75	3.1	1,046	0.30%
2023/06/20	3.2	57.84	0.2	57.99	57.90	3	1,027	0.29%
2023/06/19	18.3	57.98	12.6	57.99	58.00	5.8	1,042	0.55%
2023/06/16	11.4	58.37	18.1	58.34	58.35	-6.7	1,028	-0.65%
2023/06/15	4.4	57.94	22.3	57.80	58.00	-18	1,016	-1.77%
2023/06/14	7.1	57.09	9	57.10	57.00	-1.9	1,023	-0.18%
2023/06/13	37.3	56.72	10.5	56.69	56.75	26.8	1,026	2.61%
2023/06/12	4.1	55.55	5.1	55.54	55.50	-0.9	1,011	-0.09%
2023/06/09	0.1	55.05	15.3	55.08	55.15	-15.2	993	-1.53%
2023/06/08	27.8	53.98	14.6	53.70	53.60	13.1	980	1.34%
2023/06/07	2	55.50	8.9	55.42	55.55	-6.9	947	-0.73%
2023/06/06	7.2	54.93	13.3	54.89	55.00	-6.1	932	-0.66%
2023/06/05	2	54.70	5.2	54.72	54.65	-3.2	916	-0.35%
2023/06/02	2.6	54.56	7.1	54.55	54.55	-4.5	900	-0.50%
2023/06/01	4.4	53.26	2.2	53.23	53.30	2.2	890	0.25%
2023/05/31	10.2	53.60	22.2	53.65	53.65	-12	878	-1.36%
2023/05/30	0	52.85	28.3	52.95	52.95	-28.3	851	-3.32%
2023/05/29	4.5	53.04	51.5	53.02	53.05	-47	842	-5.58%
2023/05/26	9.7	51.27	21.8	51.49	51.25	-12.1	811	-1.49%
2023/05/25	42.3	51.26	44.4	51.21	51.25	-2.1	794	-0.26%
2023/05/24	1.3	50.14	3.3	50.08	50.15	-1.9	760	-0.26%
2023/05/23	2.8	50.57	12.5	50.67	50.60	-9.8	753	-1.29%
2023/05/22	5	50.01	7.3	50.00	50.00	-2.3	737	-0.31%
2023/05/19	27.7	50.81	47.5	50.86	50.80	-19.8	729	-2.71%
2023/05/18	13.2	49.17	31.7	49.22	49.21	-18.6	689	-2.69%
2023/05/17	7.6	48.31	18.9	48.26	48.34	-11.4	674	-1.68%
2023/05/16	6	47.70	6.4	47.72	47.67	-0.4	655	-0.06%
2023/05/15	1.4	47.35	37.9	47.35	47.40	-36.5	655	-5.57%
2023/05/12	1.6	47.89	86.7	47.93	47.91	-85.1	655	-12.99%
2023/05/11	2.2	47.33	18.7	47.32	47.33	-16.6	631	-2.62%
2023/05/10	0.1	46.29	11.1	46.35	46.33	-11	638	-1.72%
2023/05/09	0.7	46.15	10.1	46.20	46.25	-9.4	636	-1.48%
2023/05/08	10.6	45.63	5.7	45.58	45.64	4.9	632	0.78%
2023/05/05	1.1	45.06	5	45.06	45.08	-3.9	662	-0.59%
2023/05/04	1	44.56	0	0.00	44.78	1	680	0.15%
2023/05/03	2	44.94	5.4	44.86	44.82	-3.4	682	-0.49%
2023/05/02	11.2	45.18	10.2	45.16	45.19	0.9	691	0.14%
2023/04/28	4.2	44.90	34.1	44.92	44.87	-30	728	-4.11%
2023/04/27	0.1	44.02	2	44.09	44.12	-1.9	717	-0.26%
2023/04/26	2	43.77	11	43.75	43.77	-9	718	-1.25%
2023/04/25	1.3	43.59	0	0.00	43.53	1.3	714	0.18%
2023/04/24	0	0.00	1	43.81	43.80	-1	716	-0.14%
2023/04/21	2.2	43.97	0	0.00	43.95	2.2	721	0.31%
2023/04/20	1.4	44.19	0	0.00	44.12	1.4	721	0.19%
2023/04/19	1	44.40	3	44.35	44.36	-2	725	-0.28%
2023/04/18	0.1	44.40	0.1	44.40	44.39	0	731	-0.01%
2023/04/17	0.1	44.57	0	0.00	44.57	0.1	729	0.01%
2023/04/14	0.1	44.47	14.6	44.51	44.48	-14.5	725	-2.00%
2023/04/13	5	43.77	1.1	43.76	43.77	4	720	0.55%
2023/04/12	4.1	44.38	3.2	44.46	44.37	0.9	718	0.12%
2023/04/11	2.2	44.63	4.1	44.68	44.63	-1.9	721	-0.26%
2023/04/10	0.1	44.51	5.1	44.52	44.48	-5	724	-0.68%
2023/04/07	1.2	44.53	1	44.55	44.52	0.2	718	0.03%
2023/04/06	2	44.04	0	0.00	44.18	2	711	0.29%
2023/03/31	11.2	44.46	6	44.47	44.43	5.2	711	0.73%
2023/03/30	0.2	43.75	7	43.78	43.81	-6.9	696	-0.99%
2023/03/29	4.4	43.14	2	43.20	43.21	2.4	690	0.35%
2023/03/28	3.4	43.43	31.1	43.41	43.38	-27.7	694	-3.98%
2023/03/27	1.1	43.88	4.5	43.87	43.91	-3.3	690	-0.48%
2023/03/24	0.5	43.62	9.3	43.70	43.76	-8.8	689	-1.28%
2023/03/23	0.1	43.11	1	43.01	43.21	-0.9	675	-0.13%
2023/03/22	1.6	43.38	21.3	43.37	43.43	-19.7	672	-2.93%
2023/03/21	0.1	42.69	17	42.70	42.75	-16.9	649	-2.60%
2023/03/20	20.3	42.82	3.1	42.77	42.74	17.2	646	2.66%
2023/03/17	3.6	42.80	40.7	42.84	42.88	-37	639	-5.78%
2023/03/16	2.2	41.57	19.4	41.56	41.58	-17.2	614	-2.79%
2023/03/15	0	0.00	15.3	40.93	40.95	-15.3	600	-2.55%
2023/03/14	2.2	39.84	0	0.00	39.77	2.2	593	0.37%
2023/03/13	1	40.01	23	40.05	40.10	-22	593	-3.71%
2023/03/10	13.4	39.99	3	39.98	39.99	10.4	593	1.76%
2023/03/09	0.3	40.97	4.1	41.08	41.07	-3.8	599	-0.63%
2023/03/08	14	40.69	17	40.70	40.75	-3	600	-0.49%
2023/03/07	0	41.06	13	41.11	41.11	-13	600	-2.16%
2023/03/06	1.1	41.00	29.4	41.04	41.13	-28.3	603	-4.69%
2023/03/03	12.2	39.93	1	40.08	39.97	11.2	592	1.89%
2023/03/02	15.5	40.06	0.6	39.98	39.96	14.9	592	2.52%
2023/03/01	5.2	40.64	1	40.70	40.70	4.2	583	0.72%
2023/02/24	8.1	40.62	4	40.68	40.63	4.1	593	0.69%
2023/02/23	5	40.64	13	40.67	40.62	-8	589	-1.35%
2023/02/22	18.8	40.11	0	0.00	40.07	18.8	588	3.20%
2023/02/21	25.2	40.91	3	40.93	40.93	22.2	582	3.82%
2023/02/20	9	41.09	0	0.00	41.11	9	588	1.53%
2023/02/17	18.6	41.31	9	41.26	41.22	9.6	603	1.60%
2023/02/16	15	42.78	13.1	42.79	42.73	1.9	606	0.31%
2023/02/15	2	41.99	55.3	41.96	41.93	-53.3	620	-8.59%
2023/02/14	2	41.17	6.3	41.18	41.19	-4.3	624	-0.69%
2023/02/13	2.6	40.42	4	40.42	40.48	-1.4	630	-0.22%
2023/02/10	2.3	41.30	9.6	41.27	41.25	-7.3	629	-1.16%
2023/02/09	6.4	41.82	3	41.82	41.85	3.4	636	0.53%
2023/02/08	2.5	42.12	27.3	42.12	42.31	-24.8	643	-3.86%
2023/02/07	1.1	41.24	9	41.25	41.21	-7.9	637	-1.24%
2023/02/06	4.3	41.03	16.5	41.19	41.18	-12.2	637	-1.91%
2023/02/03	7.6	41.20	61.6	41.14	41.10	-54	615	-8.77%
2023/02/02	14.8	40.19	123.2	40.20	40.25	-108.4	582	-18.61%	大賣/鉅額交易
2023/02/01	0	0.00	4	38.12	38.12	-4	558	-0.72%
2023/01/31	8.1	37.57	72.6	37.55	37.52	-64.5	553	-11.64%
2023/01/30	9.2	38.23	33.5	38.39	38.75	-24.3	551	-4.41%
2023/01/17	3.1	35.00	2.5	35.00	34.98	0.6	522	0.12%
2023/01/16	1	35.11	1	35.06	35.12	0	537	0.00%
2023/01/13	4	34.72	19.1	34.64	34.71	-15.1	534	-2.83%
2023/01/12	70.5	34.50	19.4	34.51	34.52	51.1	535	9.54%
2023/01/11	1	33.77	12.1	33.80	33.86	-11.1	536	-2.07%
2023/01/10	0	33.26	5.4	33.22	33.17	-5.4	538	-1.01%
2023/01/09	4	32.99	1.7	32.97	32.95	2.3	539	0.42%
2023/01/06	10.5	32.50	0	0.00	32.46	10.5	536	1.96%
2023/01/05	3.1	32.96	0	0.00	32.99	3.1	532	0.59%
2023/01/04	5.3	32.94	0.4	33.00	32.95	4.9	539	0.91%
2023/01/03	0.5	33.30	0	0.00	33.27	0.5	550	0.09%
2022/12/30	3	32.95	2	32.97	32.95	1	547	0.18%
2022/12/29	3.1	32.19	10.7	32.18	32.20	-7.6	549	-1.38%
2022/12/28	13.4	32.45	2.1	32.52	32.45	11.3	549	2.06%
2022/12/27	1	33.48	1.8	33.63	33.62	-0.8	545	-0.14%
2022/12/26	2.2	33.59	0	0.00	33.61	2.2	546	0.41%
2022/12/23	9.6	33.55	0.7	33.74	33.55	8.9	553	1.61%
2022/12/22	6.5	34.64	4.8	34.67	34.68	1.7	550	0.30%
2022/12/21	2.1	34.08	2	34.23	34.09	0.1	557	0.01%
2022/12/20	14.3	33.99	0	0.00	33.73	14.3	562	2.53%
2022/12/19	1.2	34.86	0	0.00	34.85	1.2	568	0.22%
2022/12/16	3.8	35.06	5	35.18	35.08	-1.2	573	-0.21%
2022/12/15	6.2	36.10	0.4	36.12	36.15	5.8	577	1.00%
2022/12/14	4	36.51	0	0.00	36.54	4	578	0.69%
2022/12/13	1	36.21	2	36.19	36.20	-1	576	-0.17%
2022/12/12	0	35.95	0	0.00	35.96	0	578	0.00%
2022/12/09	0	0.00	1	36.06	36.13	-1	582	-0.17%
2022/12/08	1	35.17	2	35.41	35.49	-1	582	-0.17%
2022/12/07	0.1	35.66	2	35.81	35.82	-1.9	600	-0.31%
2022/12/06	0.1	36.38	3	36.35	36.23	-2.9	604	-0.49%
2022/12/05	4	36.70	1.4	36.73	36.70	2.7	605	0.44%
2022/12/02	1.9	36.21	4	36.10	36.38	-2.1	619	-0.34%
2022/12/01	1.2	36.15	7.7	36.22	35.99	-6.5	618	-1.06%
2022/11/30	9.1	34.37	5	34.38	34.42	4.1	607	0.68%
2022/11/29	1.1	34.33	0	0.00	34.57	1.1	606	0.19%
2022/11/28	16.6	34.55	28	34.51	34.48	-11.4	604	-1.89%
2022/11/25	5	35.11	0.3	35.70	35.11	4.7	609	0.77%
2022/11/24	4	35.33	10	35.34	35.34	-6	614	-0.98%
2022/11/23	1	34.70	5	34.66	34.70	-4	616	-0.65%
2022/11/22	16.8	34.38	8.2	34.23	34.22	8.6	625	1.37%
2022/11/21	3.2	34.89	5	34.96	34.91	-1.8	623	-0.29%
2022/11/18	0.1	35.45	7.1	35.52	35.43	-7	623	-1.12%
2022/11/17	22.5	35.30	0.3	35.65	35.31	22.2	624	3.55%
2022/11/16	1	35.87	15	35.70	35.86	-14	627	-2.23%
2022/11/15	2.6	35.31	34	35.10	35.45	-31.4	627	-5.01%
2022/11/14	6	34.69	25	34.84	34.69	-19	615	-3.09%
2022/11/11	2.5	34.21	20.9	34.36	34.15	-18.4	614	-3.00%
2022/11/10	26.3	32.14	1	32.02	32.06	25.3	594	4.26%
2022/11/09	2.2	33.24	0.4	33.38	33.17	1.8	589	0.31%
2022/11/08	3.2	33.18	1	33.11	33.11	2.2	592	0.36%
2022/11/07	8.3	33.09	4	33.10	33.11	4.3	589	0.72%
2022/11/04	11.8	32.73	3	32.85	33.44	8.8	589	1.50%
2022/11/03	19.4	33.27	43	33.33	33.19	-23.6	586	-4.03%
2022/11/02	7.3	34.42	0	0.00	34.55	7.3	570	1.28%
2022/11/01	1.3	34.79	0	0.00	34.97	1.3	569	0.22%
2022/10/31	1.2	34.94	2	34.84	35.04	-0.8	583	-0.14%
2022/10/28	16.1	34.44	0	0.00	34.30	16.1	595	2.71%
2022/10/27	2.2	35.78	1.2	35.73	35.76	1	588	0.17%
2022/10/26	0	0.00	0.3	36.00	35.94	-0.3	590	-0.05%
2022/10/25	1	35.68	131	35.80	35.83	-130	597	-21.77%	大賣/鉅額交易
2022/10/24	2	36.27	7.1	36.70	36.21	-5.1	596	-0.86%
2022/10/21	1.2	35.47	0	0.00	35.37	1.2	587	0.20%
2022/10/20	3.1	35.49	0	0.00	35.69	3.1	587	0.53%
2022/10/19	1	36.51	28.2	36.56	36.51	-27.2	585	-4.65%
2022/10/18	0	0.00	9	35.91	36.12	-9	582	-1.55%
2022/10/17	2.6	34.33	0	0.00	34.45	2.6	585	0.44%
2022/10/14	2	35.56	2.2	35.53	35.57	-0.2	585	-0.04%
2022/10/13	3.5	34.77	2.6	34.72	34.68	0.9	600	0.15%
2022/10/12	10.3	34.71	2	34.90	34.87	8.3	600	1.39%
2022/10/11	22.5	35.59	1	35.39	35.39	21.5	598	3.60%
2022/10/07	3.4	37.34	0	0.00	37.30	3.4	586	0.57%
2022/10/06	0	0.00	0.3	37.61	37.79	-0.3	590	-0.05%
2022/10/05	2	37.68	3.1	37.63	37.61	-1.1	589	-0.19%
2022/10/04	2.2	37.14	75.5	37.23	37.26	-73.3	586	-12.49%
2022/10/03	4.9	36.03	15	36.12	36.11	-10.1	586	-1.72%
2022/09/30	5.3	36.72	5.5	36.68	36.72	-0.2	592	-0.04%
2022/09/29	1.7	37.69	5.2	37.74	37.76	-3.6	592	-0.60%
2022/09/28	5.6	36.82	3	36.69	36.76	2.6	599	0.44%
2022/09/27	2	37.20	0.9	37.20	37.24	1.2	596	0.19%
2022/09/26	13.5	37.06	13	37.22	37.09	0.5	597	0.08%
2022/09/23	6	37.79	1.6	37.76	37.80	4.4	589	0.75%
2022/09/22	33.5	37.88	0.1	37.87	37.95	33.4	589	5.66%
2022/09/21	1	38.70	0	0.00	38.73	1	580	0.17%
2022/09/20	0	0.00	4	38.89	38.95	-4	588	-0.68%
2022/09/19	2	38.40	0	0.00	38.45	2	605	0.33%
2022/09/16	13.8	38.30	2	38.32	38.34	11.8	610	1.93%
2022/09/15	1.1	38.88	0	0.00	38.84	1.1	622	0.18%
2022/09/14	39.5	38.68	2	38.65	38.63	37.5	628	5.96%
2022/09/13	1.5	40.59	17	40.64	40.60	-15.5	621	-2.50%
2022/09/12	1	40.02	6.5	40.03	40.04	-5.5	621	-0.89%
2022/09/08	3.3	39.14	18	39.12	39.15	-14.7	628	-2.34%
2022/09/07	15.5	38.22	0	0.00	38.22	15.5	624	2.48%
2022/09/06	0.1	39.05	1	39.07	39.02	-0.9	625	-0.14%
2022/09/05	4.2	38.79	0.2	38.80	38.78	4.1	643	0.63%
2022/09/02	1	39.24	5	39.25	39.27	-4	659	-0.61%
2022/09/01	13.3	38.84	1	38.90	38.85	12.3	668	1.83%
2022/08/31	9.2	39.47	0	0.00	39.54	9.2	677	1.36%
2022/08/30	3.1	39.92	6	39.85	39.93	-2.9	681	-0.42%
2022/08/29	17.1	39.29	1	39.30	39.52	16.1	685	2.35%
2022/08/26	4.6	41.41	3.3	41.37	41.37	1.2	680	0.18%
2022/08/25	1.1	40.50	1	40.50	40.45	0	675	0.01%
2022/08/24	3	39.82	0.1	39.84	39.88	2.9	678	0.43%
2022/08/23	22.6	39.84	0	0.00	39.80	22.6	687	3.28%
2022/08/22	9.2	40.61	0	0.00	40.57	9.2	700	1.32%
2022/08/19	0.2	41.47	2	41.49	41.42	-1.8	716	-0.26%
2022/08/18	4.3	41.40	4	41.41	41.33	0.3	725	0.04%
2022/08/17	5.5	42.17	3	42.25	42.13	2.5	730	0.34%
2022/08/16	5.8	42.32	40.7	42.31	42.33	-34.8	753	-4.62%
2022/08/15	6.2	41.93	8.2	41.85	41.93	-2	750	-0.27%
2022/08/12	2	41.23	5	41.25	41.32	-3	745	-0.40%
2022/08/11	9	41.42	67.6	41.43	41.42	-58.5	762	-7.68%
2022/08/10	11.3	40.00	15.3	39.94	39.90	-4	753	-0.53%
2022/08/09	10.3	40.71	5.1	40.54	40.72	5.2	748	0.70%
2022/08/08	10.3	40.86	27.1	40.85	40.86	-16.8	755	-2.23%
2022/08/05	0.3	41.37	14.8	41.41	41.40	-14.5	764	-1.90%
2022/08/04	0.1	40.80	8.3	40.87	40.85	-8.2	794	-1.03%
2022/08/03	5.2	39.84	3	39.69	39.85	2.2	783	0.27%
2022/08/02	9.6	39.58	0	0.00	39.59	9.6	805	1.20%
2022/08/01	0.2	39.86	3	39.90	39.95	-2.8	819	-0.34%
2022/07/29	0.1	39.90	62.3	40.01	40.00	-62.2	826	-7.53%
2022/07/28	14	38.89	30.2	39.02	38.94	-16.2	822	-1.97%
2022/07/27	11.4	38.31	2	38.35	38.36	9.4	829	1.13%
2022/07/26	4.1	38.29	5	38.49	38.35	-0.9	857	-0.10%
2022/07/25	8.1	38.45	0.3	38.54	38.51	7.8	911	0.86%
2022/07/22	3.2	39.05	17	39.10	39.10	-13.8	943	-1.46%
2022/07/21	8.5	38.69	9.6	38.72	38.73	-1.1	1,001	-0.11%
2022/07/20	1	38.50	13	38.43	38.33	-12	1,047	-1.14%
2022/07/19	8.1	37.03	0.1	37.14	36.98	8.1	1,129	0.71%
2022/07/18	17	37.34	9.1	37.34	37.50	7.9	1,287	0.62%
2022/07/14	0.2	36.44	1	36.50	36.52	-0.8	1,494	-0.05%
2022/07/13	2.1	36.35	0.2	36.45	36.60	1.9	1,495	0.13%
2022/07/12	4.4	36.70	17	36.54	36.45	-12.6	1,503	-0.84%
2022/07/11	1	37.85	12.6	37.87	37.71	-11.6	1,508	-0.77%
2022/07/08	5	38.03	14.1	38.01	38.00	-9.1	1,519	-0.60%
2022/07/07	20.2	37.29	0.9	37.04	37.36	19.3	1,526	1.26%
2022/07/06	8	37.13	9.2	37.00	36.84	-1.2	1,542	-0.08%
2022/07/05	0.4	36.30	2.1	36.35	36.28	-1.7	1,554	-0.11%
2022/07/04	4	35.82	0	0.00	35.78	4	1,558	0.26%
2022/07/01	10.2	35.60	4.6	35.70	35.50	5.6	1,574	0.36%
2022/06/30	8	36.33	2.6	36.32	36.24	5.4	1,592	0.34%
2022/06/29	6	36.54	39	36.57	36.59	-33	1,610	-2.05%
2022/06/28	1	37.71	58.8	37.75	37.79	-57.8	1,624	-3.56%
2022/06/27	71.1	38.24	13.1	38.05	38.15	58	1,641	3.53%
2022/06/24	14.1	36.76	9.7	36.59	36.92	4.4	1,661	0.27%
2022/06/23	2.4	35.64	5.3	35.77	36.04	-3	1,683	-0.18%
2022/06/22	3.2	35.77	15	35.70	35.49	-11.8	1,695	-0.70%
2022/06/21	8.8	35.52	7	35.52	35.68	1.7	1,718	0.10%
2022/06/20	1.3	35.06	2	35.00	35.04	-0.7	1,761	-0.04%
2022/06/17	17.4	34.89	37.1	34.97	35.17	-19.7	1,776	-1.11%
2022/06/16	5.3	36.54	44.4	36.43	36.06	-39.1	1,803	-2.17%
2022/06/15	4.1	35.33	14	35.39	35.33	-9.9	1,805	-0.55%
2022/06/14	38.8	34.97	12	35.05	35.26	26.8	1,838	1.46%
2022/06/13	66.2	36.16	33.5	36.13	36.04	32.7	1,843	1.78%
2022/06/10	9.3	37.97	3	38.13	38.33	6.3	1,873	0.34%
2022/06/09	4.9	39.18	7.6	39.25	39.25	-2.7	1,921	-0.14%
2022/06/08	3	38.49	7.1	38.50	38.51	-4.1	1,924	-0.21%
2022/06/07	3	37.92	15	37.88	37.83	-12	1,934	-0.62%
2022/06/06	11.2	37.74	20.1	37.73	37.78	-8.9	1,944	-0.46%
2022/06/02	5.2	37.25	14	37.30	37.36	-8.8	1,978	-0.44%
2022/06/01	14	37.62	12.2	37.66	37.59	1.8	1,999	0.09%
2022/05/31	3.5	37.39	2.3	37.47	37.56	1.2	2,026	0.06%
2022/05/30	5	37.69	26	37.63	37.72	-21	2,036	-1.03%
2022/05/27	14	36.19	53.6	36.17	36.15	-39.6	2,030	-1.95%
2022/05/26	27.1	34.45	18	34.29	34.26	9.1	2,043	0.45%
2022/05/25	18.4	34.43	8	34.54	34.60	10.4	2,068	0.50%
2022/05/24	48.7	35.07	14.3	35.02	34.88	34.4	2,154	1.60%
2022/05/23	11.9	35.77	4	35.88	35.73	7.9	2,157	0.37%
2022/05/20	6.4	35.97	6	35.96	36.03	0.4	2,198	0.02%
2022/05/19	26.4	35.54	10.4	35.52	35.67	16	2,236	0.72%
2022/05/18	20.4	37.35	8	37.29	37.35	12.3	2,238	0.55%
2022/05/17	7.1	36.61	8	36.60	36.72	-0.9	2,253	-0.04%
2022/05/16	0.2	36.80	25	36.97	36.52	-24.8	2,267	-1.09%
2022/05/13	0	35.66	2.6	35.60	35.69	-2.6	2,275	-0.11%
2022/05/12	79.2	35.42	22	35.30	35.09	57.2	2,293	2.50%
2022/05/11	18	37.11	0	37.15	37.13	18	2,290	0.78%
2022/05/10	26.5	36.56	15.8	36.53	36.90	10.7	2,307	0.46%
2022/05/09	46.7	37.93	27.2	37.97	37.95	19.5	2,306	0.84%
2022/05/06	66.4	38.94	7	38.96	39.02	59.4	2,333	2.55%
2022/05/05	7	41.04	24.1	41.05	41.03	-17.1	2,353	-0.73%
2022/05/04	12.5	40.00	17.1	39.95	39.79	-4.5	2,400	-0.19%
2022/05/03	11.1	39.91	31.4	39.95	40.06	-20.3	2,479	-0.82%
2022/04/29	21.8	39.48	47.3	39.42	40.00	-25.5	2,541	-1.00%
2022/04/28	7.6	39.04	74.3	39.03	39.10	-66.7	2,586	-2.58%
2022/04/27	54.7	37.79	184.5	37.91	37.99	-129.8	2,588	-5.01%	大賣/鉅額交易
2022/04/26	8.5	39.63	27.2	39.70	39.75	-18.7	2,591	-0.72%
2022/04/25	88.2	38.86	98.5	38.89	39.06	-10.3	2,573	-0.40%
2022/04/22	124.1	39.77	138.1	39.74	39.94	-14	2,497	-0.56%	大買/大賣/
2022/04/21	69.4	41.35	38.5	41.40	41.48	30.9	2,414	1.28%
2022/04/20	59.2	42.54	124.9	42.56	42.41	-65.7	2,345	-2.80%	大賣/
2022/04/19	4.1	43.37	13.3	43.34	43.40	-9.2	2,261	-0.41%
2022/04/18	10.7	42.51	4	42.59	42.57	6.7	2,288	0.29%
2022/04/15	32.4	43.14	2.5	43.16	43.30	29.9	2,316	1.29%
2022/04/14	19.2	44.20	86.4	44.11	44.20	-67.2	2,346	-2.86%
2022/04/13	21.5	43.74	3	43.80	43.76	18.5	2,424	0.76%
2022/04/12	49.6	43.46	1	43.50	43.53	48.6	2,434	2.00%
2022/04/11	23.5	44.71	2.2	44.44	44.40	21.3	2,444	0.87%
2022/04/08	24.4	45.68	2.3	45.63	45.72	22.1	2,438	0.91%
2022/04/07	28.2	45.63	21.4	45.61	45.62	6.8	2,446	0.28%
2022/04/06	10.6	46.95	211.6	46.99	47.10	-201	2,439	-8.24%	大賣/鉅額交易
2022/04/01	33	46.59	6.1	46.70	46.73	26.9	2,434	1.10%
2022/03/31	28.9	47.68	9	47.68	47.66	19.9	2,428	0.82%
2022/03/30	34.3	48.33	39.3	48.36	48.07	-5	2,436	-0.21%
2022/03/29	23.3	47.62	57	47.62	47.66	-33.7	2,433	-1.39%
2022/03/28	19.1	46.55	115.1	46.52	46.61	-96	2,430	-3.95%	大賣/
2022/03/25	25.3	46.80	30.3	46.86	46.66	-5	2,442	-0.21%
2022/03/24	33.1	46.26	81.2	46.10	46.45	-48.1	2,487	-1.93%
2022/03/23	30.9	46.17	76.8	46.13	46.45	-45.9	2,541	-1.81%
2022/03/22	14.1	44.51	34	44.48	44.57	-19.9	2,504	-0.79%
2022/03/21	31.4	44.28	48.3	44.33	44.33	-16.9	2,506	-0.67%
2022/03/18	20.4	42.67	10	42.70	42.70	10.5	2,508	0.42%
2022/03/17	77.9	43.06	87.9	43.06	43.16	-10	2,505	-0.40%
2022/03/16	5.6	39.45	36	39.50	39.81	-30.4	2,488	-1.22%
2022/03/15	48.7	38.58	132.2	38.52	38.56	-83.5	2,478	-3.37%	大賣/
2022/03/14	140.7	39.96	10.5	39.84	40.01	130.2	2,468	5.28%	大買/鉅額交易
2022/03/11	62.2	41.06	2	41.14	40.97	60.2	2,466	2.44%
2022/03/10	3.5	42.09	56	42.20	41.97	-52.5	2,565	-2.05%
2022/03/09	10.4	40.56	4	40.45	40.59	6.4	2,619	0.24%
2022/03/08	80.5	40.24	8	40.38	40.07	72.5	2,706	2.68%
2022/03/07	27.2	41.24	16	41.31	41.34	11.2	2,689	0.42%
2022/03/04	59.4	42.43	3.4	42.24	42.45	56	2,687	2.08%
2022/03/03	32.6	43.74	0	0.00	43.75	32.6	2,695	1.21%
2022/03/02	0.9	43.63	36	43.59	43.83	-35.1	2,718	-1.29%
2022/03/01	31.8	43.54	40.5	43.51	43.59	-8.7	2,724	-0.32%
2022/02/25	31	42.32	55.6	42.37	42.28	-24.6	2,719	-0.91%
2022/02/24	157	40.97	9.5	40.53	40.48	147.5	2,724	5.42%	大買/鉅額交易
2022/02/23	28.5	42.79	6.1	42.94	42.97	22.4	2,656	0.84%
2022/02/22	101.5	42.87	13.7	42.85	42.84	87.8	2,660	3.30%	大買/
2022/02/21	70.7	43.90	0	0.00	44.03	70.7	2,632	2.68%
2022/02/18	21.7	44.80	21	44.56	45.08	0.7	2,608	0.03%
2022/02/17	10.8	45.57	27.4	45.38	45.51	-16.6	2,618	-0.63%
2022/02/16	38.9	45.80	20	45.79	45.81	18.9	2,627	0.72%
2022/02/15	47.8	44.63	44	44.55	44.62	3.8	2,634	0.14%
2022/02/14	29.6	44.31	12	44.26	44.43	17.6	2,636	0.67%
2022/02/11	71.9	45.54	17	45.54	45.42	54.9	2,638	2.08%
2022/02/10	12.9	46.54	18	46.54	46.55	-5.1	2,625	-0.19%
2022/02/09	10.4	45.77	22.9	45.70	45.88	-12.5	2,639	-0.47%
2022/02/08	38.9	44.97	7.3	44.91	44.90	31.6	2,647	1.19%
2022/02/07	88	45.51	31.5	45.46	45.72	56.5	2,624	2.15%
2022/01/26	61	43.98	10	44.01	44.00	51	2,618	1.95%
2022/01/25	111.2	44.58	27.8	44.31	44.29	83.4	2,588	3.22%	大買/
2022/01/24	105.9	45.40	20.4	45.44	45.44	85.5	2,519	3.40%	大買/
2022/01/21	115.3	46.85	13.1	46.84	46.83	102.2	2,440	4.19%	大買/鉅額交易
2022/01/20	24.8	47.97	1.1	48.16	48.23	23.7	2,352	1.01%
2022/01/19	60.9	48.08	24.3	48.10	47.99	36.6	2,331	1.57%
2022/01/18	28.7	48.84	9	48.72	48.74	19.7	2,279	0.87%
2022/01/17	23.6	49.04	8	49.12	49.04	15.6	2,255	0.69%
2022/01/14	102.8	48.93	262	48.92	49.01	-159.2	2,242	-7.10%	大買/大賣/鉅額交易
2022/01/13	7.3	50.42	13	50.47	50.40	-5.8	2,177	-0.26%
2022/01/12	13.7	49.99	21	49.99	50.10	-7.3	2,164	-0.34%
2022/01/11	293.4	49.39	25.2	49.42	49.36	268.2	2,146	12.50%	大買/鉅額交易
2022/01/10	17.2	49.31	7	49.31	49.41	10.2	2,126	0.48%
2022/01/07	24.3	49.59	3.5	49.64	49.53	20.8	2,100	0.99%
2022/01/06	141.3	49.27	59.2	49.39	49.20	82.1	2,070	3.96%	大買/
2022/01/05	36.4	50.67	20.3	50.61	50.60	16.1	1,987	0.81%
2022/01/04	47.7	51.50	275.1	51.50	51.65	-227.4	1,980	-11.48%	大賣/鉅額交易
2022/01/03	14	50.81	6.2	50.85	50.85	7.8	1,959	0.40%
2021/12/30	9.2	50.52	9	50.52	50.60	0.2	1,957	0.01%
2021/12/29	16.1	50.99	8.1	51.01	51.05	8.1	1,955	0.41%
2021/12/28	62	51.30	235.9	51.30	51.25	-173.9	1,966	-8.84%	大賣/鉅額交易
2021/12/27	85	51.04	73	50.96	51.00	12	1,964	0.61%
2021/12/24	45.1	50.95	54.2	50.93	50.85	-9.1	1,978	-0.46%
2021/12/23	10.1	50.40	83	50.40	50.45	-72.9	1,971	-3.70%
2021/12/22	14.5	49.84	24	49.92	49.82	-9.5	1,967	-0.48%
2021/12/21	76.3	49.00	10	49.00	49.05	66.3	1,945	3.41%
2021/12/20	79.2	49.13	1.1	49.24	49.06	78.2	1,911	4.09%
2021/12/17	124.1	49.82	4	49.83	49.84	120.1	1,848	6.49%	大買/鉅額交易
2021/12/16	36.1	51.22	6	51.18	51.25	30.1	1,776	1.69%
2021/12/15	14.6	50.16	1	50.15	50.20	13.6	1,776	0.77%
2021/12/14	25	50.37	101.4	50.35	50.40	-76.4	1,761	-4.34%	大賣/
2021/12/13	99.5	51.65	10	51.66	51.65	89.5	1,728	5.18%
2021/12/10	36.7	51.35	7	51.35	51.35	29.7	1,726	1.72%
2021/12/09	3.6	52.21	37	52.12	52.15	-33.4	1,713	-1.95%
2021/12/08	76.2	52.16	150.1	52.19	52.15	-73.9	1,715	-4.31%	大賣/
2021/12/07	243.1	50.43	6.5	50.43	50.70	236.6	1,681	14.07%	大買/鉅額交易
2021/12/06	328.1	49.53	6	49.52	49.51	322.1	1,638	19.66%	大買/鉅額交易
2021/12/03	96.6	51.03	21	50.98	51.10	75.6	1,532	4.93%
2021/12/02	162.3	51.82	40	51.72	51.70	122.3	1,462	8.36%	大買/鉅額交易
2021/12/01	33.5	53.08	5	52.95	53.25	28.5	1,370	2.08%
2021/11/30	55.6	53.29	2	53.30	53.20	53.6	1,357	3.95%
2021/11/29	69.1	52.97	32	52.92	52.90	37.1	1,346	2.75%
2021/11/26	77.1	53.23	31	53.27	53.10	46.1	1,316	3.50%
2021/11/25	57.2	53.57	8	53.58	53.60	49.2	1,287	3.82%
2021/11/24	66.1	53.22	10.1	53.25	53.15	56	1,275	4.39%
2021/11/23	133.2	53.46	17	53.49	53.55	116.2	1,248	9.31%	大買/鉅額交易
2021/11/22	51	54.26	1	54.35	54.25	50	1,214	4.12%
2021/11/19	103.5	54.10	1	54.10	54.10	102.5	1,187	8.63%	大買/鉅額交易
2021/11/18	26.4	54.24	23	54.22	54.35	3.4	1,163	0.29%
2021/11/17	136.2	54.42	3	54.42	54.40	133.2	1,149	11.59%	大買/鉅額交易
2021/11/16	93.3	54.06	2.1	54.13	54.00	91.2	1,138	8.01%
2021/11/15	45.1	54.29	2	54.30	54.30	43.1	1,119	3.85%
2021/11/12	11.6	53.82	2	53.95	53.80	9.6	1,103	0.87%
2021/11/11	50.7	53.40	3	53.25	53.35	47.7	1,088	4.39%
2021/11/10	42.3	53.50	17.9	53.54	53.45	24.4	1,075	2.27%
2021/11/09	43.4	54.55	5	54.53	54.50	38.4	1,045	3.67%
2021/11/08	64.5	54.66	2	54.65	54.70	62.4	1,027	6.08%
2021/11/05	50.8	55.07	2.1	55.05	55.15	48.7	999	4.87%
2021/11/04	10.5	54.39	3	54.38	54.40	7.5	980	0.77%
2021/11/03	24.4	53.55	68	53.46	53.55	-43.6	966	-4.51%
2021/11/02	72	54.24	8	54.26	54.25	64	942	6.79%
2021/11/01	12.5	53.43	6.6	53.39	53.50	5.9	918	0.64%
2021/10/29	10	52.68	3	52.72	52.70	7	906	0.77%
2021/10/28	41.6	52.49	3	52.47	52.40	38.6	903	4.27%
2021/10/27	11.8	52.77	0	0.00	52.80	11.8	898	1.31%
2021/10/26	26.1	53.33	12	53.27	53.30	14	900	1.56%
2021/10/25	0.1	52.15	3	52.10	52.10	-2.9	884	-0.33%
2021/10/22	26.4	52.15	23	52.15	52.15	3.4	893	0.38%
2021/10/21	72.1	51.81	2	51.80	51.75	70.1	896	7.82%
2021/10/20	5.2	52.00	3	52.08	52.10	2.2	896	0.24%
2021/10/19	5.1	51.40	204	51.39	51.35	-198.9	894	-22.23%	大賣/鉅額交易
2021/10/18	73.1	50.60	2	50.60	50.55	71.1	898	7.92%
2021/10/15	203	50.62	19	50.56	50.65	184	902	20.38%	大買/鉅額交易
2021/10/14	1	50.00	1	50.05	50.00	0	919	0.00%
2021/10/13	14	49.32	0	0.00	49.36	14	931	1.51%
2021/10/12	99.1	49.23	29.3	49.19	49.27	69.8	929	7.51%
2021/10/08	16	49.48	2	49.38	49.31	14	922	1.52%
2021/10/07	188	48.83	0	0.00	48.83	188	917	20.50%	大買/鉅額交易
2021/10/06	20.1	47.78	0	0.00	47.78	20.1	913	2.20%
2021/10/05	33.2	47.15	0	0.00	47.20	33.2	910	3.65%
2021/10/04	21.4	48.27	0	0.00	48.17	21.4	903	2.37%
2021/10/01	8.1	48.14	1.8	48.14	48.09	6.3	894	0.71%
2021/09/30	23.1	48.49	0	0.00	48.65	23.1	876	2.63%
2021/09/29	21.2	48.65	1	48.73	48.73	20.2	865	2.33%
2021/09/28	0	49.50	0	0.00	49.41	0	860	0.00%
2021/09/27	3.2	49.63	5	49.62	49.62	-1.8	857	-0.22%
2021/09/24	13	49.69	0.1	49.73	49.57	12.9	865	1.50%
2021/09/23	26.2	49.46	0	49.46	49.45	26.1	868	3.01%
2021/09/22	19.2	48.84	1	49.05	49.15	18.2	874	2.08%
2021/09/17	4.1	49.94	31	49.96	50.10	-26.9	869	-3.10%
2021/09/16	4.1	50.05	1	49.99	49.99	3.1	877	0.35%
2021/09/15	16.1	49.76	1	49.73	49.78	15.1	878	1.72%
2021/09/14	5.4	49.97	11	49.96	50.05	-5.6	878	-0.64%
2021/09/13	12.2	50.30	11.1	50.25	50.25	1.2	880	0.13%
2021/09/10	8	50.76	1	50.80	50.85	7	880	0.80%
2021/09/09	13	50.72	6.4	50.73	50.65	6.6	886	0.74%
2021/09/08	10	51.43	7.2	51.43	51.40	2.9	881	0.32%
2021/09/07	3	50.78	7	50.75	50.75	-4	877	-0.46%
2021/09/06	10.1	50.74	1.7	50.74	50.70	8.3	883	0.94%
2021/09/03	10	50.58	6.3	50.58	50.60	3.7	881	0.42%
2021/09/02	1.1	50.74	18	50.74	50.65	-16.9	878	-1.93%
2021/09/01	2	50.33	2	50.28	50.35	0	876	0.00%
2021/08/31	8.1	50.21	8	50.20	50.30	0.1	879	0.01%
2021/08/30	0	49.72	0.7	49.68	49.73	-0.7	876	-0.08%
2021/08/27	5.2	49.30	0	0.00	49.41	5.2	881	0.58%
2021/08/26	18.1	49.47	1	49.51	49.47	17.1	888	1.92%
2021/08/25	6.1	49.53	2.5	49.53	49.55	3.6	894	0.40%
2021/08/24	17	49.10	1.2	49.10	49.09	15.8	900	1.75%
2021/08/23	3	48.03	0	0.00	48.07	3	896	0.34%
2021/08/20	42.1	47.33	12	47.32	47.30	30.1	892	3.37%
2021/08/19	18.5	47.47	7.3	47.48	47.47	11.2	891	1.26%
2021/08/18	10.3	47.59	10	47.58	47.69	0.3	890	0.03%
2021/08/17	13.7	48.50	1.7	48.52	48.48	12	886	1.35%
2021/08/16	13.6	48.91	2	48.90	48.92	11.6	885	1.31%
2021/08/13	6.5	49.09	3	49.09	49.06	3.5	894	0.39%
2021/08/12	13.4	48.98	0	0.00	48.97	13.4	895	1.50%
2021/08/11	16.1	49.28	1	49.29	49.30	15.1	901	1.67%
2021/08/10	3	49.56	33	49.52	49.57	-30	904	-3.32%
2021/08/09	32.3	49.26	2	49.31	49.32	30.3	908	3.34%
2021/08/06	62.1	49.88	2.1	49.89	49.92	60	911	6.59%
2021/08/05	3	49.57	2.5	49.58	49.58	0.5	914	0.06%
2021/08/04	22.2	49.37	2.5	49.37	49.37	19.8	924	2.14%
2021/08/03	9	49.51	3.2	49.52	49.56	5.9	941	0.62%
2021/08/02	2.3	49.40	0.5	49.50	49.50	1.8	945	0.19%
2021/07/30	52.4	49.25	5.1	49.26	49.21	47.2	948	4.98%
2021/07/29	4.2	49.63	2	49.62	49.64	2.2	952	0.23%
2021/07/28	52.1	49.43	1.5	49.37	49.28	50.6	963	5.25%
2021/07/27	35	50.00	9.2	49.99	49.98	25.8	964	2.67%
2021/07/26	43	50.27	3	50.27	50.25	40	966	4.14%
2021/07/23	32.5	50.20	0	0.00	50.20	32.5	966	3.36%
2021/07/22	15.1	49.78	3.1	49.70	49.75	12	966	1.25%
2021/07/21	60.4	49.53	0.2	49.50	49.42	60.2	956	6.30%
2021/07/20	121.3	49.26	14	49.26	49.22	107.3	951	11.27%	大買/鉅額交易
2021/07/19	86	49.71	7	49.73	49.92	79	934	8.46%
2021/07/16	45.2	50.20	2	50.28	50.35	43.2	933	4.63%
2021/07/15	21.3	50.63	6.1	50.71	50.80	15.2	937	1.62%
2021/07/14	2	50.58	0	0.00	50.55	2	939	0.21%
2021/07/13	4.1	50.54	4.3	50.50	50.50	-0.3	945	-0.03%
2021/07/12	11.4	50.33	2	50.35	50.15	9.4	946	1.00%
2021/07/09	47.2	49.81	16.8	49.87	49.94	30.4	945	3.22%
2021/07/08	120	50.58	4	50.59	50.55	116	951	12.20%	大買/鉅額交易
2021/07/07	82.1	50.67	11.2	50.64	50.70	70.9	962	7.36%
2021/07/06	90.1	50.76	6.1	50.78	50.70	84	962	8.72%
2021/07/05	60	50.80	10.3	50.78	50.85	49.8	971	5.12%
2021/07/02	18.1	50.13	16.2	50.10	50.15	1.9	969	0.19%
2021/07/01	25.2	50.37	3.1	50.26	50.20	22.1	977	2.26%
2021/06/30	51.7	50.88	12.3	50.88	50.90	39.4	982	4.01%
2021/06/29	25	50.22	8.3	50.19	50.50	16.7	985	1.70%
2021/06/28	5.2	49.45	12	49.45	49.46	-6.8	977	-0.70%
2021/06/25	2	49.30	8	49.34	49.31	-6	978	-0.61%
2021/06/24	1.2	48.87	6.3	48.89	48.87	-5.1	985	-0.51%
2021/06/23	3	48.12	21.6	48.09	48.10	-18.6	992	-1.87%
2021/06/22	1	47.29	23	47.26	47.29	-22	1,002	-2.19%
2021/06/21	3.3	46.93	5.3	46.93	46.91	-2	1,004	-0.20%
2021/06/18	5	47.10	26.1	47.07	47.12	-21.1	1,007	-2.09%
2021/06/17	17	45.98	2	45.97	46.02	15	1,011	1.49%
2021/06/16	6.1	46.31	13	46.30	46.32	-6.9	1,021	-0.68%
2021/06/15	17	46.77	2	46.81	46.83	15	1,024	1.46%
2021/06/11	1	46.22	2.5	46.22	46.24	-1.5	1,023	-0.15%
2021/06/10	1.7	46.07	0.1	46.18	46.03	1.6	1,026	0.16%
2021/06/09	2	46.02	3	46.04	46.10	-1	1,039	-0.09%
2021/06/08	1	46.18	10	46.19	46.13	-9	1,046	-0.86%
2021/06/07	1.2	45.87	68.5	45.81	45.86	-67.3	1,050	-6.41%
2021/06/04	25	44.98	33	44.95	45.05	-8	1,062	-0.75%
2021/06/03	0.1	45.54	3	45.63	45.66	-2.9	1,076	-0.27%
2021/06/02	0.3	45.53	12	45.54	45.54	-11.7	1,088	-1.08%
2021/06/01	10.1	45.44	3	45.45	45.46	7.1	1,100	0.64%
2021/05/31	2.1	45.64	2	45.61	45.64	0.1	1,114	0.01%
2021/05/28	0.1	45.77	7	45.71	45.70	-6.9	1,121	-0.62%
2021/05/27	4.3	45.52	13	45.54	45.54	-8.7	1,131	-0.77%
2021/05/26	1.1	45.70	29.2	45.66	45.70	-28.1	1,163	-2.42%
2021/05/25	25.1	45.46	51	45.42	45.54	-25.9	1,169	-2.22%
2021/05/24	7.5	44.41	2	44.40	44.60	5.5	1,177	0.47%
2021/05/21	5.2	44.79	11	44.76	44.82	-5.8	1,188	-0.49%
2021/05/20	3.3	43.59	16	43.61	43.63	-12.7	1,182	-1.07%
2021/05/19	24.2	43.42	0	43.50	43.36	24.2	1,190	2.03%
2021/05/18	4	44.02	1.1	44.00	44.17	2.9	1,188	0.25%
2021/05/17	3	43.89	15	43.89	43.83	-12	1,190	-1.01%
2021/05/14	10.2	43.17	1	43.24	43.24	9.2	1,193	0.77%
2021/05/13	16.2	42.99	5	42.92	43.01	11.2	1,191	0.94%
2021/05/12	39	43.90	15	44.01	43.83	24	1,188	2.02%
2021/05/11	54.3	43.60	2.4	43.60	43.65	51.9	1,188	4.37%
2021/05/10	10.3	45.77	0	0.00	45.70	10.3	1,176	0.87%
2021/05/07	24.2	45.87	5	45.87	45.86	19.2	1,177	1.63%
2021/05/06	47.2	45.52	15	45.61	45.43	32.2	1,196	2.70%
2021/05/05	49.6	45.82	0	0.00	45.82	49.6	1,194	4.15%
2021/05/04	48.3	46.49	17.1	46.52	46.39	31.2	1,197	2.60%
2021/05/03	30.7	47.53	15	47.58	47.44	15.7	1,190	1.32%
2021/04/29	0	48.36	23	48.31	48.34	-23	1,190	-1.93%
2021/04/28	14	47.92	49	47.97	47.99	-35.1	1,200	-2.92%
2021/04/27	5.1	47.93	9	47.93	47.98	-3.9	1,211	-0.32%
2021/04/26	36	47.91	4	47.97	47.86	32	1,224	2.61%
2021/04/23	20.4	47.32	14	47.25	47.38	6.4	1,223	0.52%
2021/04/22	8	47.92	15	47.90	47.93	-7	1,231	-0.57%
2021/04/21	26.4	47.68	5	47.64	47.62	21.4	1,219	1.75%
2021/04/20	11.5	48.53	10	48.57	48.54	1.5	1,211	0.13%
2021/04/19	9.9	49.35	15.2	49.44	49.33	-5.3	1,222	-0.43%
2021/04/16	6.8	49.44	8.6	49.45	49.46	-1.8	1,225	-0.14%
2021/04/15	17.3	48.87	11.2	48.92	48.97	6.1	1,225	0.50%
2021/04/14	11	49.69	22	49.68	49.68	-11	1,227	-0.89%
2021/04/13	4	48.90	71.6	48.89	48.81	-67.6	1,226	-5.51%
2021/04/12	22.2	48.36	27.2	48.35	48.34	-5	1,218	-0.41%
2021/04/09	13	48.42	61	48.39	48.29	-48	1,213	-3.96%
2021/04/08	0.5	47.75	49.6	47.74	47.95	-49.1	1,204	-4.08%
2021/04/07	29	47.34	14	47.36	47.34	15	1,197	1.25%
2021/04/06	3.1	47.36	95.2	47.39	47.37	-92.1	1,186	-7.76%
2021/04/01	4	45.80	29	45.75	45.91	-25	1,180	-2.12%
2021/03/31	6.1	44.91	21.2	44.92	44.88	-15.1	1,167	-1.30%
2021/03/30	3.1	44.81	1.5	44.87	44.79	1.6	1,167	0.14%
2021/03/29	105.3	44.55	17	44.47	44.50	88.3	1,165	7.58%	大買/
2021/03/26	78.2	44.87	4	44.77	45.01	74.2	1,160	6.40%
2021/03/25	33.8	45.35	36	45.26	45.44	-2.2	1,162	-0.19%
2021/03/24	1	46.59	77	46.65	46.60	-76	1,153	-6.59%
2021/03/23	2	46.67	32	46.70	46.58	-30	1,157	-2.59%
2021/03/22	8	46.39	19	46.35	46.41	-11	1,154	-0.95%
2021/03/19	19.6	45.81	13	45.79	45.79	6.6	1,152	0.57%
2021/03/18	3	47.27	34	47.27	47.28	-31	1,140	-2.72%
2021/03/17	7.1	46.64	7	46.60	46.62	0.1	1,139	0.01%
2021/03/16	15.2	46.77	21.3	46.76	46.79	-6.1	1,141	-0.54%
2021/03/15	20.1	46.15	0.1	46.30	45.99	20	1,137	1.76%
2021/03/12	39.5	46.79	49.6	46.71	46.65	-10.1	1,128	-0.90%
2021/03/11	37.1	45.49	10	45.54	45.71	27	1,122	2.41%
2021/03/10	17.1	45.78	56.1	45.70	45.64	-39	1,120	-3.48%
2021/03/09	66.9	43.47	71	43.45	43.55	-4.1	1,116	-0.36%
2021/03/08	30.2	45.07	8.1	45.21	44.92	22.1	1,099	2.01%
2021/03/05	38.1	44.58	72.6	44.70	44.87	-34.5	1,087	-3.18%
2021/03/04	58.4	46.32	14	46.37	46.20	44.4	1,085	4.09%
2021/03/03	31.3	48.17	4	48.00	48.23	27.3	1,067	2.55%
2021/03/02	20.1	48.83	42.3	48.68	48.53	-22.2	1,068	-2.08%
2021/02/26	86.8	47.41	36	47.42	47.20	50.8	1,066	4.76%
2021/02/25	32.1	49.27	4	49.34	49.35	28.1	1,042	2.69%
2021/02/24	63.3	49.38	4	49.32	49.00	59.3	1,033	5.74%
2021/02/23	78.4	49.50	14	49.64	49.77	64.4	1,021	6.30%
2021/02/22	49	50.72	32	50.70	50.70	17	1,011	1.68%
2021/02/19	41.4	49.88	10	49.71	49.92	31.4	1,012	3.10%
2021/02/18	22.3	50.78	4	50.89	50.75	18.2	1,012	1.80%
2021/02/17	41	51.24	5.2	51.23	51.35	35.8	1,011	3.54%
2021/02/05	70.1	48.22	14	48.19	48.27	56.1	1,002	5.60%
2021/02/04	19.1	47.45	4	47.50	47.32	15.1	991	1.52%
2021/02/03	11.1	47.57	75.5	47.55	47.57	-64.4	1,001	-6.43%
2021/02/02	24.2	46.86	28	46.83	46.82	-3.9	1,024	-0.38%
2021/02/01	58.4	45.22	7	45.10	45.41	51.4	1,034	4.97%
2021/01/29	14	45.74	4	45.66	45.62	10	1,041	0.96%
2021/01/28	66.2	45.77	103.9	45.73	45.75	-37.7	1,062	-3.55%	大賣/
2021/01/27	5	47.95	23	47.97	48.02	-18	1,082	-1.66%
2021/01/26	12	47.26	6.1	47.26	47.09	5.9	1,075	0.55%
2021/01/25	11.3	47.25	6	47.28	47.35	5.3	1,069	0.50%
2021/01/22	33	46.90	2.1	46.91	46.86	31	1,072	2.89%
2021/01/21	27.4	47.19	4.6	47.17	47.26	22.8	1,070	2.13%
2021/01/20	4	45.29	40.1	45.23	45.30	-36.1	1,059	-3.40%
2021/01/19	5	44.27	64	44.26	44.35	-59	1,052	-5.61%
2021/01/18	82	43.83	0	0.00	43.84	82	1,038	7.90%
2021/01/15	39	44.28	4.5	44.43	44.16	34.5	1,036	3.33%
2021/01/14	9	44.72	4	44.71	44.57	5	1,028	0.49%
2021/01/13	5.1	44.49	5	44.52	44.52	0.1	1,034	0.01%
2021/01/12	81.2	44.15	3	44.16	44.25	78.2	1,041	7.51%
2021/01/11	22.8	45.31	16	45.32	45.36	6.8	1,032	0.66%
2021/01/08	1.1	44.43	25.3	44.39	44.44	-24.2	1,030	-2.35%
2021/01/07	27.3	43.51	5	43.50	43.51	22.3	1,046	2.13%
2021/01/06	51.3	44.00	3.6	43.92	43.94	47.7	1,045	4.56%
2021/01/05	26.5	44.04	2	44.00	43.99	24.5	1,049	2.33%
2021/01/04	27.3	44.42	2	44.45	44.47	25.3	1,054	2.40%
2020/12/31	64.5	44.38	9	44.37	44.38	55.5	1,063	5.22%
2020/12/30	8.9	44.04	9	44.01	44.11	-0.1	1,077	-0.01%
2020/12/29	17.1	43.69	6.4	43.69	43.74	10.7	1,086	0.98%
2020/12/28	22	43.08	2	43.12	43.11	20	1,093	1.83%
2020/12/25	21.2	43.13	3	43.10	43.11	18.2	1,092	1.66%
2020/12/24	6.1	43.49	66	43.52	43.47	-59.9	1,094	-5.48%
2020/12/23	12	43.59	6.1	43.62	43.66	6	1,098	0.54%
2020/12/22	25.3	43.92	2	43.87	43.81	23.3	1,093	2.13%
2020/12/21	20	44.08	7	44.08	44.13	13	1,095	1.19%
2020/12/18	3.5	43.69	9.2	43.71	43.64	-5.7	1,082	-0.53%
2020/12/17	52	43.22	11.3	43.21	43.29	40.7	1,081	3.76%
2020/12/16	7.1	42.77	6.3	42.70	42.79	0.8	1,082	0.07%
2020/12/15	1	42.04	6	41.99	41.91	-5	1,082	-0.46%
2020/12/14	0	0.00	1	41.61	41.58	-1	1,093	-0.09%
2020/12/11	2	41.71	29	41.50	41.45	-27	1,100	-2.45%
2020/12/10	23.1	40.96	1	41.05	40.86	22.1	1,101	2.01%
2020/12/09	0.1	41.97	3	41.92	41.93	-2.9	1,098	-0.26%
2020/12/08	32	41.80	13	41.77	41.81	19	1,096	1.73%
2020/12/07	9.1	41.23	1	41.22	41.23	8.1	1,105	0.73%
2020/12/04	3	41.33	8	41.34	41.38	-5	1,128	-0.44%
2020/12/03	5	41.31	7	41.42	41.34	-2	1,121	-0.18%
2020/12/02	7	41.41	10	41.43	41.38	-3	1,121	-0.27%
2020/12/01	12	41.14	29	41.11	41.12	-17	1,148	-1.48%
2020/11/30	8	41.13	21	41.19	40.98	-13	1,161	-1.12%
2020/11/27	2.1	40.62	6	40.57	40.59	-3.9	1,163	-0.33%
2020/11/26	1	40.57	19	40.55	40.58	-18	1,171	-1.54%
2020/11/25	1.1	40.49	50	40.44	40.29	-48.9	1,166	-4.19%
2020/11/24	4	39.81	5	39.74	39.82	-1	1,165	-0.09%
2020/11/23	14	39.63	0	0.00	39.68	14	1,163	1.20%
2020/11/20	1.1	39.63	2	39.53	39.73	-0.9	1,160	-0.08%
2020/11/19	8.1	39.29	0	0.00	39.26	8.1	1,159	0.70%
2020/11/18	10	39.38	0	0.00	39.38	10	1,161	0.86%
2020/11/17	57	39.99	10	39.72	39.71	47	1,155	4.07%
2020/11/16	14.1	39.81	0	0.00	39.85	14.1	1,149	1.23%
2020/11/13	5	39.29	3	39.26	39.39	2	1,141	0.18%
2020/11/12	9	39.35	6	39.39	39.41	3	1,136	0.26%
2020/11/11	24	38.96	13	39.19	39.27	11	1,129	0.97%
2020/11/10	41	39.82	2	39.81	39.80	39	1,112	3.51%
2020/11/09	30	41.84	58	41.75	41.97	-28	1,080	-2.59%
2020/11/06	2	40.60	50	40.50	40.31	-48	1,057	-4.54%
2020/11/05	7	40.28	94	40.24	40.49	-87	1,034	-8.41%
2020/11/04	14	38.94	15	39.38	39.21	-1	1,001	-0.10%
2020/11/03	59.1	38.19	2	38.21	38.23	57.1	957	5.96%
2020/11/02	21	38.10	3	38.25	38.18	18	946	1.90%
2020/10/30	9	39.04	0	0.00	38.87	9	937	0.96%
2020/10/29	29.1	38.91	2	38.90	39.10	27.1	925	2.92%
2020/10/28	1	40.15	0	0.00	40.07	1	915	0.11%
2020/10/27	25	39.68	7	39.64	39.70	18	907	1.98%
2020/10/26	5	40.01	3	40.14	40.00	2	896	0.22%
2020/10/23	2	39.98	3	39.97	40.01	-1	891	-0.11%
2020/10/22	7	39.81	0	0.00	39.85	7	883	0.79%
2020/10/21	6	39.95	30	39.99	39.87	-24	876	-2.74%
2020/10/20	12	39.73	3	39.84	39.65	9	874	1.03%
2020/10/19	1	40.36	3	40.39	40.39	-2	863	-0.23%
2020/10/16	6	40.23	7	40.31	40.29	-1	854	-0.12%
2020/10/15	4	40.42	6	40.48	40.47	-2	845	-0.24%
2020/10/14	3	40.86	13	40.81	40.75	-10	823	-1.21%
2020/10/13	9	40.63	18	40.62	40.74	-9	814	-1.10%
2020/10/12	9	39.51	121	39.52	39.56	-112	795	-14.08%	大賣/鉅額交易
2020/10/08	12	39.18	6	39.17	39.18	6	784	0.77%
2020/10/07	22	38.52	1	38.54	38.53	21	776	2.70%
2020/10/06	23	39.03	161	39.00	38.99	-138	763	-18.09%	大賣/鉅額交易
2020/10/05	7	38.52	5	38.49	38.53	2	753	0.27%
2020/09/30	23	38.31	11	38.27	38.23	12	747	1.60%
2020/09/29	10	38.30	44	38.33	38.35	-34	739	-4.60%
2020/09/28	4	37.88	13	37.78	37.93	-9	735	-1.22%
2020/09/25	9	37.04	24	37.07	37.10	-15	726	-2.07%
2020/09/24	29	36.58	27	36.61	36.45	2	724	0.28%
2020/09/23	3	37.59	19	37.51	37.60	-16	708	-2.26%
2020/09/22	2	37.15	22	37.20	37.14	-20	710	-2.82%
2020/09/21	41	37.08	20	36.95	36.87	21	707	2.97%
2020/09/18	34	37.33	13	37.37	37.37	21	705	2.97%
2020/09/17	79	37.79	34	37.79	37.66	45	695	6.47%
2020/09/16	111	38.63	10	38.61	38.64	101	673	15.01%	大買/鉅額交易
2020/09/15	7	37.92	30	37.98	38.02	-23	659	-3.49%
2020/09/14	6	37.39	1	37.34	37.41	5	650	0.77%
2020/09/11	7	37.19	10	37.20	37.26	-3	643	-0.47%
2020/09/10	11	37.75	23	37.71	37.80	-12	639	-1.88%
2020/09/09	47	36.66	21	37.04	37.05	26	625	4.16%
2020/09/08	8	38.77	7	38.97	38.88	1	598	0.17%
2020/09/07	39	38.80	27	38.81	38.60	12	599	2.00%
2020/09/04	30	39.25	53	39.29	39.48	-23	589	-3.90%
2020/09/03	116	42.09	18	42.00	41.98	98	557	17.59%	大買/
2020/09/02	92	42.48	3	42.52	42.62	89	535	16.62%
2020/09/01	15	41.73	2	41.60	41.92	13	513	2.53%
2020/08/31	5	40.85	0	0.00	40.99	5	501	1.00%
2020/08/28	74	40.32	0	0.00	40.55	74	494	14.98%
2020/08/27	10	40.58	12	40.46	40.72	-2	483	-0.41%
2020/08/26	6	39.12	3	39.17	39.10	3	470	0.64%
2020/08/25	12	38.82	4	38.96	38.82	8	467	1.71%
2020/08/24	4	38.65	0	0.00	38.71	4	461	0.87%
2020/08/21	5	37.73	6	37.76	37.70	-1	452	-0.22%
2020/08/20	2	36.85	0	0.00	36.48	2	447	0.45%
2020/08/19	22	37.29	1	37.20	37.29	21	441	4.76%
2020/08/18	6	36.44	3	36.46	36.51	3	439	0.68%
2020/08/17	0	0.00	2	35.63	35.67	-2	440	-0.45%
2020/08/13	0	0.00	5	35.14	35.02	-5	439	-1.14%
2020/08/12	2	34.22	7	34.20	34.25	-5	438	-1.14%
2020/08/11	1	34.88	4	34.86	34.86	-3	435	-0.69%
2020/08/10	2	34.80	0	0.00	35.16	2	436	0.46%
2020/08/07	0	0.00	1	35.53	35.45	-1	436	-0.23%
2020/08/06	1	35.12	0	0.00	35.03	1	431	0.23%
2020/08/04	5	34.62	3	34.62	34.63	2	427	0.47%
2020/08/03	2	34.30	0	0.00	34.15	2	425	0.47%
2020/07/31	3	34.00	5	34.29	34.26	-2	422	-0.47%
2020/07/30	0	0.00	2	33.58	33.55	-2	422	-0.47%
2020/07/29	34	33.13	0	0.00	33.10	34	421	8.07%
2020/07/28	1	33.80	2	33.75	33.70	-1	420	-0.24%
2020/07/27	17	33.19	0	0.00	33.18	17	425	4.00%
2020/07/24	59	33.49	1	33.30	33.28	58	422	13.72%
2020/07/23	1	34.36	0	0.00	34.39	1	413	0.24%
2020/07/22	2	34.40	6	34.36	34.39	-4	413	-0.97%
2020/07/21	15	34.90	0	0.00	34.98	15	409	3.66%
2020/07/20	8	33.26	0	0.00	33.35	8	407	1.96%
2020/07/17	1	33.95	15	33.86	33.65	-14	406	-3.44%
2020/07/16	17	33.86	21	33.92	33.88	-4	406	-0.98%
2020/07/15	10	34.54	18	34.40	34.41	-8	400	-2.00%
2020/07/14	7	34.34	13	34.31	34.43	-6	399	-1.50%
2020/07/13	4	35.13	1	35.10	35.19	3	394	0.76%
2020/07/10	5	33.98	1	34.00	33.81	4	394	1.01%
2020/07/08	2	32.74	0	0.00	32.60	2	387	0.52%
2020/07/07	5	32.64	0	0.00	32.73	5	383	1.30%
2020/07/06	0	0.00	1	31.20	31.60	-1	379	-0.26%
2020/07/03	2	30.92	4	31.02	30.99	-2	378	-0.53%
2020/07/02	0	0.00	3	30.45	30.57	-3	378	-0.79%
2020/07/01	3	29.69	1	29.70	29.69	2	381	0.52%
2020/06/30	4	29.64	0	0.00	29.61	4	375	1.06%
2020/06/29	9	29.50	0	0.00	29.46	9	368	2.44%
2020/06/24	7	30.48	1	30.55	30.56	6	358	1.68%
2020/06/23	16	30.15	1	30.20	30.42	15	360	4.16%
2020/06/22	4	29.98	0	0.00	30.11	4	358	1.12%
2020/06/19	0	0.00	2	30.10	30.01	-2	371	-0.54%
2020/06/18	1	29.99	1	30.00	30.00	0	371	0.00%
2020/06/17	2	29.84	0	0.00	29.96	2	372	0.54%
2020/06/16	0	0.00	7	29.87	29.98	-7	372	-1.88%
2020/06/15	8	28.81	5	28.93	28.56	3	374	0.80%
2020/06/12	4	28.95	3	29.33	29.33	1	371	0.27%
2020/06/11	4	30.31	0	0.00	29.80	4	368	1.09%
2020/06/10	3	30.03	0	0.00	30.07	3	361	0.83%
2020/06/09	8	29.41	1	29.41	29.54	7	367	1.91%
2020/06/08	17	29.01	5	29.02	29.00	12	380	3.15%
2020/06/05	2	28.57	5	28.59	28.55	-3	380	-0.79%
2020/06/04	2	28.89	21	28.87	28.96	-19	379	-5.00%
2020/06/03	0	0.00	2	28.53	28.67	-2	385	-0.52%
2020/06/02	4	28.31	0	0.00	28.35	4	385	1.04%
2020/06/01	2	27.98	0	0.00	27.99	2	385	0.52%
2020/05/29	5	27.59	0	0.00	27.67	5	386	1.29%
2020/05/28	10	27.95	0	0.00	27.97	10	391	2.56%
2020/05/26	13	28.55	1	28.57	28.56	12	398	3.01%
2020/05/25	1	28.36	0	0.00	28.38	1	404	0.25%
2020/05/21	11	28.50	1	28.36	28.43	10	411	2.43%
2020/05/19	5	27.79	0	0.00	27.85	5	419	1.19%
2020/05/18	0	0.00	2	27.18	27.25	-2	419	-0.48%
2020/05/15	5	26.53	0	0.00	26.49	5	420	1.19%
2020/05/14	5	26.34	0	0.00	26.28	5	419	1.19%
2020/05/13	1	26.62	0	0.00	26.78	1	420	0.24%
2020/05/12	3	26.92	0	0.00	27.02	3	421	0.71%
2020/05/11	4	27.04	0	0.00	27.04	4	423	0.95%
2020/05/08	0	0.00	3	26.60	26.63	-3	422	-0.71%
2020/05/07	0	0.00	5	26.11	26.24	-5	423	-1.18%
2020/05/06	2	25.90	0	0.00	25.95	2	421	0.47%
2020/05/04	9	25.21	0	0.00	25.17	9	420	2.14%
2020/04/30	0	0.00	3	26.60	26.68	-3	419	-0.72%
2020/04/22	3	24.72	0	0.00	24.69	3	424	0.71%
2020/04/21	1	25.56	0	0.00	25.45	1	421	0.24%
2020/04/20	1	25.60	0	0.00	25.63	1	419	0.24%
2020/04/17	1	26.12	2	26.15	26.17	-1	418	-0.24%
2020/04/13	0	0.00	1	22.83	22.70	-1	401	-0.25%
2020/04/08	1	22.48	0	0.00	22.95	1	400	0.25%
2020/03/31	2	22.01	6	22.00	22.00	-4	389	-1.03%
2020/03/30	20	21.42	14	21.69	21.69	6	388	1.55%
2020/03/27	0	0.00	10	22.27	21.69	-10	384	-2.60%
2020/03/26	0	0.00	10	21.60	21.47	-10	378	-2.64%
2020/03/25	20	21.49	22	22.95	21.52	-2	379	-0.53%
2020/03/16	5	20.94	1	20.85	20.75	4	348	1.15%
2020/03/13	13	20.86	13	21.52	21.79	0	346	0.00%
2020/03/12	0	0.00	1	22.44	22.45	-1	336	-0.30%
2020/03/11	1	23.80	0	0.00	23.60	1	319	0.31%
2020/03/10	0	0.00	3	24.02	24.02	-3	319	-0.94%
2020/03/09	21	23.85	5	23.64	23.56	16	315	5.07%
2020/03/06	1	25.30	0	0.00	25.15	1	308	0.32%
2020/03/03	0	0.00	28	26.17	26.15	-28	304	-9.20%
2020/03/02	26	25.16	0	0.00	25.12	26	299	8.69%
2020/02/27	5	26.06	0	0.00	25.98	5	293	1.71%
2020/02/26	4	26.61	0	0.00	26.62	4	287	1.39%
2020/02/24	1	27.99	0	0.00	28.00	1	274	0.36%
2020/02/19	0	0.00	1	28.52	28.84	-1	287	-0.35%
2020/02/17	0	0.00	15	27.77	27.96	-15	311	-4.82%
2020/02/14	1	27.85	0	0.00	27.86	1	324	0.31%
2020/02/13	15	27.46	0	0.00	27.45	15	348	4.30%
2020/02/06	1	26.55	0	0.00	26.58	1	401	0.25%
2020/01/30	1	24.78	19	24.77	24.67	-18	463	-3.89%
2020/01/20	1	25.13	1	25.10	25.05	0	477	0.00%
2020/01/17	0	0.00	1	25.01	24.99	-1	490	-0.20%
2020/01/15	0	0.00	9	24.81	24.81	-9	506	-1.78%
2020/01/10	1	24.58	1	24.50	24.58	0	544	0.00%
2020/01/06	0	0.00	1	23.46	23.50	-1	600	-0.17%
2020/01/03	1	23.84	0	0.00	23.58	1	614	0.16%
2020/01/02	1	23.22	0	0.00	23.22	1	627	0.16%
2019/12/27	21	23.61	0	0.00	23.62	21	666	3.15%
2019/12/20	0	0.00	2	23.00	22.98	-2	739	-0.27%
2019/12/19	0	0.00	1	22.61	22.60	-1	751	-0.13%
2019/12/04	1	21.30	0	0.00	21.34	1	904	0.11%
2019/12/03	1	21.56	0	0.00	21.56	1	917	0.11%
2019/11/29	0	0.00	13	21.75	21.80	-13	943	-1.38%
2019/11/27	1	21.61	0	0.00	21.63	1	971	0.10%
2019/11/13	0	0.00	5	21.15	21.14	-5	1,053	-0.47%
2019/11/07	0	0.00	1	20.64	20.64	-1	1,050	-0.10%
2019/10/29	0	0.00	3	20.53	20.44	-3	1,049	-0.29%
2019/10/24	0	0.00	1	20.21	20.21	-1	1,048	-0.10%
2019/09/26	0	0.00	1	19.73	19.77	-1	1,055	-0.09%
2019/09/25	2	19.42	0	0.00	19.44	2	1,057	0.19%
2019/09/04	1	19.85	0	0.00	19.88	1	1,073	0.09%
2019/08/26	1	19.30	0	0.00	19.30	1	1,106	0.09%
2019/08/22	2	20.09	0	0.00	20.08	2	1,108	0.18%
2019/08/20	1	20.18	0	0.00	20.20	1	1,113	0.09%
2019/08/15	1	19.24	0	0.00	19.31	1	1,117	0.09%
2019/08/05	0	0.00	5	19.97	19.88	-5	1,047	-0.48%
2019/08/02	0	0.00	7	20.20	20.20	-7	1,030	-0.68%
2019/07/30	3	20.62	0	0.00	20.64	3	984	0.30%
2019/07/25	0	0.00	2	20.51	20.51	-2	935	-0.21%
2019/07/17	0	0.00	3	20.55	20.56	-3	848	-0.35%
2019/07/16	3	20.69	0	0.00	20.68	3	831	0.36%
2019/07/03	1	20.05	1	20.04	20.07	0	688	0.00%
2019/06/28	5	19.67	0	0.00	19.65	5	643	0.78%
2019/06/27	4	19.70	0	0.00	19.67	4	627	0.64%
2019/06/25	8	19.66	0	0.00	19.61	8	595	1.34%
2019/06/24	0	0.00	20	19.70	19.69	-20	569	-3.51%
2019/06/11	7	19.32	0	0.00	19.31	7	448	1.56%
2019/06/04	20	18.20	0	0.00	18.18	20	378	5.29%
2019/06/03	2	18.50	2	18.53	18.54	0	377	0.00%
2019/05/31	3	19.04	0	0.00	19.05	3	335	0.89%
2019/05/09	1	20.86	0	0.00	20.89	1	193	0.52%
2019/05/08	0	0.00	8	21.12	21.15	-8	196	-4.07%
2019/05/02	1	21.25	0	0.00	21.25	1	208	0.48%
2019/04/25	0	0.00	1	21.73	21.77	-1	224	-0.45%
2019/04/24	5	21.75	2	21.75	21.77	3	229	1.31%
2019/04/23	4	21.17	0	0.00	21.15	4	230	1.74%
2019/04/11	0	0.00	15	21.18	21.14	-15	263	-5.69%
2019/04/10	1	21.14	0	0.00	21.14	1	265	0.38%
2019/04/09	1	21.19	0	0.00	21.20	1	267	0.37%
2019/04/08	10	21.14	2	21.14	21.16	8	270	2.96%
2019/04/03	2	20.88	2	20.88	20.90	0	266	0.00%
2019/04/02	2	20.62	0	0.00	20.68	2	265	0.75%
2019/04/01	0	0.00	4	20.47	20.51	-4	264	-1.51%
2019/03/28	0	0.00	12	20.22	20.22	-12	267	-4.48%
2019/03/26	0	0.00	4	20.32	20.34	-4	270	-1.48%
2019/03/25	1	20.16	12	20.24	20.25	-11	270	-4.06%
2019/03/22	10	20.75	5	20.72	20.72	5	268	1.86%
2019/03/21	6	20.37	2	20.44	20.48	4	269	1.48%
2019/03/19	0	0.00	4	20.17	20.17	-4	281	-1.42%
2019/03/18	3	20.24	1	20.24	20.23	2	280	0.71%
2019/03/15	1	20.24	0	0.00	20.25	1	283	0.35%
2019/03/14	8	20.17	1	20.15	20.15	7	290	2.41%
2019/03/13	7	20.03	0	0.00	20.03	7	317	2.20%
2019/03/12	6	20.03	12	19.91	20.01	-6	319	-1.88%
2019/03/11	1	19.41	1	19.44	19.44	0	306	0.00%
2019/03/08	13	19.45	6	19.41	19.40	7	310	2.25%
2019/03/05	0	0.00	1	19.70	19.69	-1	316	-0.32%
2019/03/04	2	19.52	0	0.00	19.65	2	319	0.63%
2019/02/26	3	19.58	0	0.00	19.66	3	329	0.91%
2019/02/25	0	0.00	2	19.63	19.60	-2	328	-0.61%
2019/02/22	7	19.52	0	0.00	19.44	7	334	2.10%
2019/02/21	1	19.68	1	19.62	19.69	0	338	0.00%
2019/02/20	7	19.64	0	0.00	19.59	7	341	2.05%
2019/01/29	1	18.65	0	0.00	18.59	1	367	0.27%
2019/01/16	6	18.93	0	0.00	18.90	6	384	1.56%
2018/12/25	0	0.00	2	16.34	16.41	-2	440	-0.45%
2018/12/22	0	0.00	2	16.81	16.81	-2	481	-0.42%
2018/12/20	3	17.97	0	0.00	17.60	3	533	0.56%
2018/12/18	2	18.30	0	0.00	18.30	2	611	0.33%
2018/12/13	1	19.15	0	0.00	19.17	1	810	0.12%
2018/12/12	0	0.00	1	18.97	18.95	-1	777	-0.13%
2018/12/11	0	0.00	2	18.76	18.87	-2	948	-0.21%
2018/12/10	2	18.47	1	18.46	18.47	1	1,186	0.08%
2018/12/07	3	18.96	0	0.00	18.93	3	1,541	0.19%