聯一光 (3441)-新加坡商瑞銀券商分點個股進出

台股 » 個股 » 聯一光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯一光

(3441)

可現股當沖

股價
38.05
漲跌
▼0.05
漲幅
-0.13%
成交量
211張
產業
上櫃光電類股
91人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯一光 (3441)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/05/03	4	37.85	3	38.13	38.05	1	349	0.29%
2024/05/02	13	38.28	6	38.48	38.10	7	347	2.02%
2024/04/30	18	39.35	82	39.43	38.85	-64	348	-18.35%
2024/04/29	16	39.40	112	39.43	39.05	-96	331	-29.00%	大賣/
2024/04/26	116	39.62	52	39.13	39.80	64	312	20.50%	大買/
2024/04/25	40	36.90	30	37.78	37.85	10	287	3.48%
2024/04/24	4	37.28	44	37.85	36.95	-40	277	-14.41%
2024/04/23	9	37.76	17	37.76	37.60	-8	270	-2.95%
2024/04/22	5	35.71	13	35.73	35.25	-8	262	-3.05%
2024/04/19	17	37.44	29	37.71	36.85	-12	258	-4.64%
2024/04/18	83	39.52	152	39.42	39.00	-69	249	-27.68%	大賣/
2024/04/17	110	37.75	90	37.60	38.50	20	198	10.09%	大買/
2024/04/16	21	35.61	15	35.92	36.50	6	173	3.47%
2024/04/15	9	34.63	0	0.00	34.55	9	162	5.53%
2024/04/12	7	35.54	8	35.47	35.20	-1	163	-0.61%
2024/04/11	26	34.72	2	34.90	34.75	24	161	14.89%
2024/04/10	9	34.46	0	0.00	34.45	9	161	5.58%
2024/04/09	1	34.60	14	34.50	34.45	-13	162	-8.01%
2024/04/08	2	34.50	0	0.00	34.55	2	162	1.23%
2024/04/03	4	34.80	0	0.00	34.75	4	163	2.44%
2024/04/02	4	35.00	0	0.00	35.00	4	163	2.44%
2024/04/01	2	35.40	0	0.00	35.35	2	163	1.22%
2024/03/29	2	35.00	11	35.38	34.80	-9	164	-5.48%
2024/03/28	0	0.00	16	35.87	35.50	-16	161	-9.88%
2024/03/27	17	36.36	15	36.29	36.50	2	158	1.26%
2024/03/26	8	34.30	13	34.75	34.75	-5	133	-3.74%
2024/03/25	2	34.15	1	34.50	34.05	1	126	0.79%
2024/03/22	3	34.00	0	0.00	33.95	3	126	2.37%
2024/03/21	0	0.00	3	34.00	33.95	-3	128	-2.34%
2024/03/20	2	34.15	0	0.00	34.50	2	130	1.53%
2024/03/18	2	33.60	0	0.00	33.60	2	159	1.26%
2024/03/15	6	33.75	0	0.00	33.50	6	200	2.99%
2024/03/14	0	0.00	7	34.44	34.25	-7	200	-3.49%
2024/03/13	0	0.00	16	35.35	34.70	-16	200	-8.00%
2024/03/12	4	35.55	0	0.00	35.85	4	197	2.02%
2024/03/08	0	0.00	12	36.43	36.00	-12	196	-6.11%
2024/03/07	0	0.00	7	36.95	36.70	-7	196	-3.56%
2024/03/06	3	37.10	0	0.00	37.35	3	196	1.53%
2024/03/05	1	37.25	0	0.00	37.25	1	194	0.51%
2024/03/04	6	37.42	0	0.00	37.40	6	195	3.07%
2024/03/01	17	37.30	0	0.00	37.15	17	193	8.79%
2024/02/29	1	37.50	0	0.00	37.40	1	191	0.52%
2024/02/27	6	37.74	0	0.00	37.80	6	190	3.15%
2024/02/23	8	38.06	0	0.00	37.80	8	202	3.94%
2024/02/22	5	38.81	0	0.00	38.20	5	204	2.45%
2024/02/21	2	38.55	0	0.00	38.50	2	215	0.93%
2024/02/20	6	38.84	17	39.04	38.75	-11	214	-5.12%
2024/02/19	25	38.87	9	39.55	39.45	16	213	7.50%
2024/02/16	10	38.05	0	0.00	38.10	10	200	4.99%
2024/02/15	1	37.55	0	0.00	37.55	1	198	0.50%
2024/02/05	0	0.00	1	37.30	37.10	-1	197	-0.51%
2024/02/02	3	37.25	1	37.15	37.10	2	198	1.01%
2024/01/31	23	37.37	0	0.00	37.20	23	200	11.49%
2024/01/30	3	36.70	0	0.00	36.70	3	199	1.50%
2024/01/29	6	37.16	0	0.00	37.15	6	200	2.99%
2024/01/26	3	36.85	0	0.00	37.00	3	201	1.49%
2024/01/24	25	38.07	0	0.00	37.65	25	205	12.14%
2024/01/23	5	37.36	0	0.00	37.45	5	231	2.16%
2024/01/18	6	36.23	0	0.00	36.30	6	243	2.47%
2024/01/17	2	36.60	0	0.00	36.25	2	243	0.82%
2024/01/16	14	36.84	0	0.00	36.75	14	243	5.76%
2024/01/10	3	36.68	15	36.47	36.40	-12	246	-4.86%
2024/01/09	0	0.00	41	36.71	36.50	-41	246	-16.61%
2024/01/08	0	0.00	28	37.00	36.90	-28	246	-11.38%
2024/01/05	0	0.00	9	37.13	37.10	-9	245	-3.67%
2024/01/04	0	0.00	14	37.20	37.10	-14	245	-5.71%
2024/01/03	3	37.55	9	37.43	37.40	-6	246	-2.43%
2024/01/02	0	0.00	4	38.29	37.95	-4	245	-1.63%
2023/12/27	1	38.15	0	0.00	38.20	1	247	0.40%
2023/12/26	0	0.00	1	38.20	38.45	-1	247	-0.40%
2023/12/25	0	0.00	2	38.45	37.80	-2	248	-0.81%
2023/12/19	3	37.88	9	38.09	37.95	-6	260	-2.30%
2023/12/18	7	38.57	12	38.72	38.45	-5	262	-1.91%
2023/12/15	4	39.06	0	0.00	38.75	4	264	1.51%
2023/12/14	13	41.32	20	41.14	39.85	-7	264	-2.65%
2023/12/13	12	40.11	43	40.68	40.50	-31	255	-12.15%
2023/12/12	41	40.80	22	40.97	40.25	19	240	7.88%
2023/12/11	8	39.05	0	0.00	39.10	8	208	3.84%
2023/12/08	4	38.83	1	38.75	38.65	3	206	1.45%
2023/12/07	0	0.00	2	38.78	38.55	-2	205	-0.97%
2023/12/06	2	38.95	2	39.13	38.60	0	206	0.00%
2023/12/04	4	39.51	1	39.00	38.80	3	206	1.46%
2023/12/01	2	39.00	0	0.00	39.25	2	205	0.97%
2023/11/29	4	39.39	0	0.00	39.00	4	217	1.84%
2023/11/28	6	38.75	0	0.00	38.60	6	217	2.75%
2023/11/27	3	38.90	4	38.63	38.30	-1	218	-0.46%
2023/11/24	2	38.95	0	0.00	38.85	2	217	0.92%
2023/11/22	15	39.56	6	39.50	39.25	9	214	4.20%
2023/11/21	5	38.56	0	0.00	38.30	5	205	2.43%
2023/11/20	21	39.15	15	39.05	38.50	6	203	2.95%
2023/11/17	6	37.83	0	0.00	37.65	6	191	3.13%
2023/11/16	3	37.23	0	0.00	37.20	3	200	1.49%
2023/11/15	4	37.51	0	0.00	37.45	4	205	1.94%
2023/11/13	4	37.06	1	37.00	37.05	3	209	1.44%
2023/11/10	0	0.00	1	37.20	36.90	-1	210	-0.48%
2023/11/09	7	37.57	7	37.50	37.40	0	211	0.00%
2023/11/08	1	37.90	0	0.00	37.70	1	215	0.46%
2023/11/07	6	38.18	0	0.00	37.70	6	218	2.74%
2023/11/06	9	38.38	2	38.50	38.00	7	224	3.12%
2023/11/03	2	37.48	2	37.40	37.45	0	225	0.00%
2023/11/02	1	37.55	1	37.40	37.45	0	226	0.00%
2023/11/01	0	0.00	17	37.48	37.05	-17	226	-7.51%
2023/10/31	15	39.87	24	39.11	37.00	-9	225	-3.99%
2023/10/30	14	39.30	5	39.83	39.80	9	205	4.38%
2023/10/24	11	36.52	1	36.40	36.70	10	213	4.68%
2023/10/23	7	36.55	0	0.00	36.30	7	217	3.22%
2023/10/19	6	36.41	3	36.47	36.90	3	229	1.31%
2023/10/17	4	37.18	4	37.10	37.10	0	272	0.00%
2023/10/16	3	37.10	7	37.33	37.10	-4	295	-1.35%
2023/10/13	1	38.20	0	0.00	37.80	1	318	0.31%
2023/10/12	4	37.93	1	37.80	38.05	3	324	0.93%
2023/10/11	4	37.93	26	37.82	37.75	-22	330	-6.66%
2023/10/06	1	39.30	0	0.00	39.15	1	333	0.30%
2023/10/05	14	39.61	0	0.00	39.65	14	343	4.08%
2023/10/04	6	38.85	0	0.00	38.80	6	349	1.72%
2023/10/03	5	39.35	10	39.40	39.00	-5	367	-1.36%
2023/10/02	16	39.56	0	0.00	39.85	16	386	4.14%
2023/09/28	2	39.13	1	39.15	39.45	1	414	0.24%
2023/09/27	6	39.20	0	0.00	39.30	6	463	1.29%
2023/09/26	4	39.68	0	0.00	39.30	4	467	0.86%
2023/09/25	16	39.98	3	40.20	40.05	13	470	2.76%
2023/09/22	5	40.10	28	40.47	40.30	-23	471	-4.88%
2023/09/21	0	0.00	4	39.50	39.30	-4	463	-0.86%
2023/09/20	9	40.06	2	39.73	39.50	7	468	1.49%
2023/09/19	2	39.80	3	40.12	39.35	-1	469	-0.21%
2023/09/18	12	40.35	3	39.73	39.95	9	477	1.88%
2023/09/14	17	39.78	10	39.89	39.50	7	474	1.48%
2023/09/13	4	38.33	0	0.00	38.20	4	468	0.85%
2023/09/11	1	38.95	3	38.47	38.10	-2	480	-0.42%
2023/09/07	5	39.30	0	0.00	39.20	5	529	0.94%
2023/09/06	11	39.76	0	0.00	39.50	11	532	2.07%
2023/09/05	53	39.95	0	0.00	40.00	53	537	9.86%
2023/09/04	3	39.58	7	39.71	39.65	-4	541	-0.74%
2023/09/01	7	38.47	1	38.70	38.80	6	534	1.12%
2023/08/31	7	37.73	0	0.00	37.95	7	540	1.29%
2023/08/30	5	38.11	0	0.00	38.15	5	553	0.90%
2023/08/29	5	37.55	2	37.85	38.05	3	560	0.54%
2023/08/28	5	37.75	6	37.15	37.05	-1	598	-0.17%
2023/08/21	2	38.85	0	0.00	39.00	2	623	0.32%
2023/08/17	2	37.10	2	37.95	38.20	0	626	0.00%
2023/08/16	4	36.48	2	36.60	36.85	2	627	0.32%
2023/08/15	0	0.00	1	37.30	37.15	-1	634	-0.16%
2023/08/14	0	0.00	7	37.18	36.85	-7	661	-1.06%
2023/08/11	2	38.48	1	38.95	38.00	1	703	0.14%
2023/08/10	9	38.20	17	38.78	38.05	-8	706	-1.13%
2023/08/09	0	0.00	7	40.19	40.00	-7	702	-1.00%
2023/08/08	6	40.55	10	40.61	40.35	-4	703	-0.57%
2023/08/07	5	40.90	12	41.13	40.95	-7	708	-0.99%
2023/08/04	8	40.72	12	40.51	41.05	-4	710	-0.56%
2023/08/02	17	41.32	28	41.24	40.80	-11	712	-1.54%
2023/08/01	25	40.89	3	40.58	40.90	22	706	3.11%
2023/07/31	9	40.64	47	40.32	40.05	-38	701	-5.42%
2023/07/28	1	40.50	31	40.51	40.45	-30	706	-4.25%
2023/07/27	3	41.05	12	40.98	41.05	-9	708	-1.27%
2023/07/26	3	40.83	16	40.84	40.70	-13	714	-1.82%
2023/07/25	14	41.08	3	40.90	41.35	11	715	1.54%
2023/07/24	5	41.50	30	41.10	40.80	-25	716	-3.49%
2023/07/21	31	42.53	14	42.39	42.30	17	718	2.37%
2023/07/20	66	43.81	86	43.99	43.25	-20	725	-2.76%
2023/07/19	65	42.77	59	42.64	42.95	6	691	0.87%
2023/07/18	51	42.08	57	41.80	42.50	-6	689	-0.87%
2023/07/17	35	41.10	19	41.58	41.15	16	688	2.32%
2023/07/14	12	41.49	1	40.60	41.45	11	705	1.56%
2023/07/13	2	40.80	3	40.80	40.50	-1	727	-0.14%
2023/07/12	0	0.00	51	40.92	40.40	-51	767	-6.65%
2023/07/11	2	41.80	13	41.67	41.60	-11	812	-1.35%
2023/07/10	27	43.95	41	42.81	42.20	-14	847	-1.65%
2023/07/07	8	43.01	28	42.86	42.00	-20	871	-2.29%
2023/07/06	39	44.69	15	44.60	44.60	24	929	2.58%
2023/07/05	45	44.76	40	44.82	43.85	5	1,112	0.45%
2023/07/04	1	43.25	7	42.95	43.50	-6	1,115	-0.54%
2023/07/03	8	43.42	11	43.33	43.25	-3	1,123	-0.27%
2023/06/30	6	43.05	6	42.87	43.25	0	1,133	0.00%
2023/06/29	8	43.56	11	43.33	43.05	-3	1,140	-0.26%
2023/06/28	30	43.10	14	43.48	43.25	16	1,150	1.39%
2023/06/27	6	42.99	10	42.93	42.35	-4	1,175	-0.34%
2023/06/26	20	42.65	25	43.59	43.15	-5	1,214	-0.41%
2023/06/21	12	42.59	0	0.00	42.40	12	1,368	0.88%
2023/06/20	1	42.85	23	42.48	42.40	-22	1,487	-1.48%
2023/06/19	21	43.14	1	42.85	42.75	20	1,504	1.33%
2023/06/16	10	42.87	12	42.94	42.85	-2	1,523	-0.13%
2023/06/15	15	43.63	17	43.48	43.00	-2	1,546	-0.13%
2023/06/14	31	44.18	27	44.08	43.85	4	1,563	0.26%
2023/06/13	37	44.11	29	44.16	44.15	8	1,590	0.50%
2023/06/12	3	42.08	25	42.18	41.95	-22	1,622	-1.36%
2023/06/09	38	42.86	17	43.36	42.70	21	1,656	1.27%
2023/06/08	26	42.79	26	42.68	42.10	0	1,694	0.00%
2023/06/07	1	43.00	5	43.05	43.05	-4	1,805	-0.22%
2023/06/06	11	43.32	10	43.72	43.10	1	2,021	0.05%
2023/06/05	19	44.35	15	44.38	44.15	4	2,182	0.18%
2023/06/02	15	43.54	15	43.48	43.50	0	2,283	0.00%
2023/06/01	61	44.58	70	44.81	43.50	-9	2,415	-0.37%
2023/05/31	8	43.90	20	43.48	43.00	-12	2,452	-0.49%
2023/05/30	42	43.83	43	43.62	43.50	-1	2,455	-0.04%
2023/05/29	34	42.87	22	43.49	43.70	12	2,451	0.49%
2023/05/26	8	42.46	22	42.48	41.65	-14	2,446	-0.57%
2023/05/25	2	43.20	14	43.19	42.80	-12	2,448	-0.49%
2023/05/24	3	43.25	0	0.00	43.50	3	2,466	0.12%
2023/05/23	18	43.45	10	43.58	43.35	8	2,501	0.32%
2023/05/22	19	43.30	1	43.20	43.60	18	2,503	0.72%
2023/05/19	5	43.37	4	43.68	43.25	1	2,503	0.04%
2023/05/18	13	43.39	15	43.38	43.75	-2	2,501	-0.08%
2023/05/17	20	43.00	32	43.47	43.75	-12	2,483	-0.48%
2023/05/16	6	41.33	3	41.35	40.80	3	2,440	0.12%
2023/05/15	0	0.00	11	40.36	40.10	-11	2,438	-0.45%
2023/05/12	19	40.80	6	40.67	40.90	13	2,441	0.53%
2023/05/11	4	40.90	10	40.88	40.40	-6	2,443	-0.25%
2023/05/10	6	41.78	11	41.77	41.80	-5	2,444	-0.20%
2023/05/09	1	41.35	24	41.61	41.15	-23	2,454	-0.94%
2023/05/08	7	42.77	2	42.78	42.35	5	2,457	0.20%
2023/05/05	24	42.61	8	43.23	42.60	16	2,492	0.64%
2023/05/04	27	43.74	32	43.87	43.30	-5	2,521	-0.20%
2023/05/03	8	43.41	31	43.46	43.00	-23	2,547	-0.90%
2023/05/02	23	43.27	5	43.44	43.50	18	2,548	0.71%
2023/04/28	9	42.42	23	42.27	42.35	-14	2,546	-0.55%
2023/04/27	15	41.50	24	40.93	41.70	-9	2,543	-0.35%
2023/04/26	34	41.32	38	41.26	41.30	-4	2,544	-0.16%
2023/04/25	59	41.28	47	42.39	41.05	12	2,547	0.47%
2023/04/24	39	43.04	22	43.18	43.15	17	2,538	0.67%
2023/04/21	42	43.75	34	43.99	42.80	8	2,536	0.32%
2023/04/20	67	45.14	167	45.01	44.20	-100	2,517	-3.97%	大賣/
2023/04/19	63	46.29	58	46.09	45.70	5	2,498	0.20%
2023/04/18	95	47.02	68	47.72	46.15	27	2,478	1.09%
2023/04/17	125	48.84	63	48.44	47.60	62	2,455	2.52%	大買/
2023/04/14	68	47.77	87	48.49	48.30	-19	2,418	-0.79%
2023/04/13	49	47.94	78	47.95	47.80	-29	2,370	-1.22%
2023/04/12	93	49.58	137	49.74	49.25	-44	2,333	-1.89%	大賣/
2023/04/11	126	50.25	82	50.19	50.30	44	2,295	1.92%	大買/
2023/04/10	171	49.53	126	49.30	51.10	45	2,224	2.02%	大買/大賣/
2023/04/07	24	46.38	28	46.25	47.30	-4	2,020	-0.20%
2023/04/06	23	44.03	15	44.22	44.80	8	1,972	0.41%
2023/03/31	28	43.98	53	44.23	43.75	-25	1,967	-1.27%
2023/03/30	25	44.95	8	44.74	44.45	17	1,964	0.87%
2023/03/29	32	45.02	22	45.01	44.55	10	1,968	0.51%
2023/03/28	27	45.84	48	45.99	45.10	-21	1,973	-1.06%
2023/03/27	110	47.04	89	47.35	47.30	21	1,949	1.08%	大買/
2023/03/24	208	49.37	343	50.00	46.70	-135	1,920	-7.03%	大買/大賣/鉅額交易
2023/03/23	121	47.52	102	47.72	48.85	19	1,764	1.08%	大買/大賣/
2023/03/22	75	46.48	25	46.33	46.10	50	1,656	3.02%
2023/03/21	73	46.37	21	46.38	46.05	52	1,648	3.15%
2023/03/20	63	46.03	82	46.12	46.00	-19	1,641	-1.16%
2023/03/17	39	45.28	37	45.08	45.60	2	1,644	0.12%
2023/03/16	118	45.27	135	46.30	44.55	-17	1,655	-1.03%	大買/大賣/
2023/03/15	162	47.28	170	47.40	46.30	-8	1,663	-0.48%	大買/大賣/
2023/03/14	69	45.92	98	46.12	46.10	-29	1,644	-1.76%
2023/03/13	160	45.49	82	45.96	45.60	78	1,650	4.72%	大買/
2023/03/10	148	47.18	171	47.92	47.30	-23	1,668	-1.38%	大買/大賣/
2023/03/09	316	47.94	192	47.88	47.95	124	1,797	6.90%	大買/大賣/鉅額交易
2023/03/08	117	46.16	130	45.90	47.10	-13	1,704	-0.76%	大買/大賣/
2023/03/07	210	44.84	136	44.82	44.90	74	1,581	4.68%	大買/大賣/
2023/03/06	127	44.29	199	44.15	44.90	-72	1,496	-4.81%	大買/大賣/
2023/03/03	103	42.59	99	42.07	42.60	4	1,382	0.29%	大買/
2023/03/02	20	40.67	16	40.49	40.60	4	1,332	0.30%
2023/03/01	13	40.36	10	40.96	40.50	3	1,398	0.21%
2023/02/24	7	40.60	23	40.43	40.05	-16	1,505	-1.06%
2023/02/23	0	0.00	11	41.22	41.10	-11	1,628	-0.68%
2023/02/22	6	41.53	56	41.88	41.15	-50	1,814	-2.76%
2023/02/21	40	42.80	97	43.07	43.35	-57	1,854	-3.07%
2023/02/20	4	42.16	19	42.28	42.15	-15	1,824	-0.82%
2023/02/17	53	41.69	5	41.71	41.85	48	1,834	2.62%
2023/02/16	0	0.00	14	41.81	41.70	-14	1,834	-0.76%
2023/02/15	46	41.71	10	41.48	41.75	36	1,845	1.95%
2023/02/14	0	0.00	3	41.80	41.40	-3	1,887	-0.16%
2023/02/13	8	41.31	5	41.47	41.45	3	1,890	0.16%
2023/02/10	11	41.23	12	41.59	40.65	-1	1,904	-0.05%
2023/02/09	5	41.63	17	41.59	41.75	-12	1,914	-0.63%
2023/02/08	20	41.95	2	42.30	41.95	18	1,915	0.94%
2023/02/07	19	41.71	12	42.27	41.65	7	1,913	0.37%
2023/02/06	20	41.03	4	41.58	41.95	16	1,911	0.84%
2023/02/03	49	42.25	60	42.18	41.50	-11	1,906	-0.58%
2023/02/02	70	41.08	63	40.90	41.90	7	1,877	0.37%
2023/02/01	12	40.10	62	40.65	40.80	-50	1,847	-2.71%
2023/01/30	14	37.40	1	37.65	37.95	13	1,816	0.72%
2023/01/17	5	37.12	21	36.83	36.75	-16	1,812	-0.88%
2023/01/16	13	37.11	8	36.74	37.00	5	1,813	0.28%
2023/01/13	19	36.99	9	37.17	36.55	10	1,809	0.55%
2023/01/12	8	38.38	25	38.43	37.95	-17	1,799	-0.94%
2023/01/11	13	39.00	19	39.48	38.80	-6	1,797	-0.33%
2023/01/10	6	39.55	9	39.52	39.30	-3	1,797	-0.17%
2023/01/09	1	39.10	7	39.24	39.25	-6	1,804	-0.33%
2023/01/06	14	39.14	1	39.00	39.10	13	1,813	0.72%
2023/01/05	1	40.20	13	39.93	39.20	-12	1,838	-0.65%
2023/01/04	23	40.30	14	40.47	39.80	9	1,837	0.49%
2023/01/03	25	39.45	10	39.22	39.80	15	1,839	0.82%
2022/12/30	1	38.70	7	39.38	38.75	-6	1,864	-0.32%
2022/12/29	20	38.83	8	39.07	38.95	12	1,871	0.64%
2022/12/28	6	40.16	13	40.24	39.25	-7	1,879	-0.37%
2022/12/27	4	40.75	7	41.22	40.70	-3	1,877	-0.16%
2022/12/26	8	40.52	5	40.80	40.55	3	1,870	0.16%
2022/12/23	28	40.11	26	39.97	40.65	2	1,869	0.11%
2022/12/22	30	40.47	19	40.52	40.50	11	1,871	0.59%
2022/12/21	3	40.28	0	0.00	40.05	3	1,870	0.16%
2022/12/20	67	39.79	91	40.41	39.10	-24	1,861	-1.29%
2022/12/19	29	40.90	20	40.75	40.60	9	1,855	0.49%
2022/12/16	36	41.39	60	41.17	40.65	-24	1,853	-1.29%
2022/12/15	26	42.23	28	42.16	42.00	-2	1,842	-0.11%
2022/12/14	44	42.36	31	42.26	42.15	13	1,836	0.71%
2022/12/13	47	42.25	35	42.42	41.80	12	1,826	0.66%
2022/12/12	86	42.00	44	41.89	42.50	42	1,824	2.30%
2022/12/09	35	43.48	112	43.75	43.00	-77	1,817	-4.24%	大賣/
2022/12/08	79	43.91	65	43.65	44.30	14	1,799	0.78%
2022/12/07	141	44.23	154	44.66	42.95	-13	1,769	-0.73%	大買/大賣/
2022/12/06	86	44.89	86	45.37	44.50	0	1,720	0.00%
2022/12/05	156	46.01	155	45.93	45.45	1	1,695	0.06%	大買/大賣/
2022/12/02	137	46.42	166	46.43	45.80	-29	1,661	-1.75%	大買/大賣/
2022/12/01	349	47.33	263	47.49	47.00	86	1,617	5.32%	大買/大賣/
2022/11/30	36	44.19	76	44.94	46.95	-40	1,432	-2.79%
2022/11/29	59	42.42	72	42.14	42.70	-13	1,325	-0.98%
2022/11/28	67	41.74	61	41.63	41.70	6	1,353	0.44%
2022/11/25	78	41.20	45	41.70	40.80	33	1,470	2.24%
2022/11/24	119	41.82	67	42.02	41.65	52	1,482	3.51%	大買/
2022/11/23	110	42.26	129	42.66	42.60	-19	1,543	-1.23%	大買/大賣/
2022/11/22	189	42.50	184	42.69	42.30	5	1,483	0.34%	大買/大賣/
2022/11/21	58	42.29	2	42.55	42.40	56	1,416	3.95%
2022/11/17	0	0.00	1	38.50	39.35	-1	1,121	-0.09%
2022/11/16	1	35.65	1	35.50	35.80	0	1,086	0.00%
2022/11/15	3	35.80	2	35.90	35.70	1	1,151	0.09%
2022/11/09	0	0.00	1	34.80	34.30	-1	1,216	-0.08%
2022/11/08	1	34.10	0	0.00	33.80	1	1,253	0.08%
2022/11/07	0	0.00	9	34.62	34.80	-9	1,298	-0.69%
2022/11/04	4	32.63	0	0.00	33.30	4	1,515	0.26%
2022/11/02	3	32.37	9	32.95	32.25	-6	1,827	-0.33%
2022/11/01	7	31.92	0	0.00	32.05	7	1,877	0.37%
2022/10/28	0	0.00	1	30.70	30.65	-1	2,315	-0.04%
2022/10/26	1	31.05	2	31.20	31.00	-1	2,475	-0.04%
2022/10/25	0	0.00	1	31.30	31.25	-1	2,494	-0.04%
2022/10/24	2	31.45	1	31.50	31.30	1	2,542	0.04%
2022/10/21	9	30.78	26	30.94	30.35	-17	2,559	-0.66%
2022/10/20	25	31.17	17	31.04	31.15	8	2,580	0.31%
2022/10/19	17	32.31	14	32.43	31.75	3	2,611	0.11%
2022/10/18	9	32.09	24	32.25	32.00	-15	2,655	-0.56%
2022/10/17	53	31.02	34	30.92	31.80	19	2,675	0.71%
2022/10/14	1	33.00	4	32.68	32.40	-3	2,695	-0.11%
2022/10/13	5	32.35	9	32.46	31.00	-4	2,709	-0.15%
2022/10/12	2	32.50	3	32.48	32.55	-1	2,740	-0.04%
2022/10/11	8	33.01	8	33.26	32.35	0	2,807	0.00%
2022/10/07	2	35.03	6	35.16	34.95	-4	2,978	-0.13%
2022/10/06	3	34.32	1	34.50	33.90	2	3,056	0.07%
2022/10/05	5	34.47	6	34.75	33.70	-1	3,100	-0.03%
2022/10/04	7	33.85	4	33.71	33.90	3	3,107	0.10%
2022/10/03	5	32.96	6	33.09	33.00	-1	3,134	-0.03%
2022/09/30	10	32.73	6	32.41	33.25	4	3,166	0.13%
2022/09/29	8	32.66	18	32.94	32.90	-10	3,177	-0.31%
2022/09/28	16	31.88	5	33.86	31.55	11	3,172	0.35%
2022/09/27	6	34.23	8	33.65	34.60	-2	3,165	-0.06%
2022/09/26	13	34.37	50	34.82	34.00	-37	3,162	-1.17%
2022/09/23	48	36.45	54	37.08	35.90	-6	3,157	-0.19%
2022/09/22	21	37.18	40	37.02	37.50	-19	3,152	-0.60%
2022/09/21	50	37.23	20	37.41	37.20	30	3,150	0.95%
2022/09/20	14	37.55	37	37.31	37.65	-23	3,151	-0.73%
2022/09/19	58	37.28	44	37.53	37.00	14	3,153	0.44%
2022/09/16	36	38.37	36	38.62	38.05	0	3,150	0.00%
2022/09/15	34	39.21	49	39.56	38.80	-15	3,144	-0.48%
2022/09/14	36	39.25	32	39.19	39.45	4	3,139	0.13%
2022/09/13	25	39.45	21	40.39	39.25	4	3,139	0.13%
2022/09/12	25	40.29	41	40.33	40.30	-16	3,139	-0.51%
2022/09/08	68	39.97	57	40.09	39.75	11	3,139	0.35%
2022/09/07	116	39.50	90	39.41	39.60	26	3,146	0.83%	大買/
2022/09/06	206	41.46	213	41.71	40.25	-7	3,141	-0.22%	大買/大賣/
2022/09/05	60	40.42	77	41.08	40.10	-17	3,103	-0.55%
2022/09/02	166	42.07	212	42.42	41.70	-46	3,144	-1.46%	大買/大賣/
2022/09/01	159	42.78	100	42.83	42.20	59	3,151	1.87%	大買/
2022/08/31	53	41.08	29	41.05	41.70	24	3,033	0.79%
2022/08/30	57	41.48	58	41.23	41.20	-1	3,015	-0.03%
2022/08/29	10	38.99	51	39.00	38.80	-41	3,024	-1.36%
2022/08/26	91	40.03	105	39.35	40.60	-14	3,047	-0.46%	大賣/
2022/08/25	83	38.92	68	38.97	38.80	15	3,007	0.50%
2022/08/24	35	38.65	36	39.20	38.50	-1	3,017	-0.03%
2022/08/23	47	39.09	85	39.17	39.00	-38	3,016	-1.26%
2022/08/22	132	39.79	125	40.69	38.75	7	3,024	0.23%	大買/大賣/
2022/08/19	47	43.16	65	43.63	42.85	-18	2,989	-0.60%
2022/08/18	85	43.15	77	43.03	43.25	8	2,959	0.27%
2022/08/17	71	43.35	65	43.83	43.25	6	2,937	0.20%
2022/08/16	90	43.92	107	44.06	43.90	-17	2,896	-0.59%	大賣/
2022/08/15	78	43.02	97	43.22	43.30	-19	2,838	-0.67%
2022/08/12	81	43.87	90	44.26	44.20	-9	2,796	-0.32%
2022/08/11	113	44.00	342	45.54	44.15	-229	2,730	-8.39%	大買/大賣/鉅額交易
2022/08/10	375	46.48	149	45.78	45.30	226	2,499	9.04%	大買/大賣/鉅額交易
2022/08/09	89	41.98	62	41.38	42.60	27	2,233	1.21%
2022/08/08	73	41.24	66	40.77	41.60	7	2,177	0.32%
2022/08/05	83	40.13	87	40.29	40.80	-4	2,117	-0.19%
2022/08/04	285	40.79	312	41.57	40.30	-27	2,040	-1.32%	大買/大賣/
2022/08/03	154	41.51	174	40.93	41.80	-20	1,668	-1.20%	大買/大賣/
2022/08/02	97	39.24	95	39.48	38.80	2	1,532	0.13%
2022/08/01	55	40.00	64	40.04	40.55	-9	1,503	-0.60%
2022/07/29	58	40.29	30	39.96	40.55	28	1,475	1.90%
2022/07/28	43	39.05	21	39.90	38.95	22	1,424	1.54%
2022/07/27	63	39.07	69	38.98	39.40	-6	1,403	-0.43%
2022/07/26	81	38.31	52	39.14	38.20	29	1,379	2.10%
2022/07/25	51	40.46	14	40.12	39.85	37	1,345	2.75%
2022/07/22	2	39.25	2	39.50	39.30	0	1,298	0.00%
2022/07/21	1	39.70	1	39.45	39.95	0	1,273	0.00%
2022/07/19	5	40.33	9	40.43	39.40	-4	1,217	-0.33%
2022/07/18	0	0.00	3	40.63	40.00	-3	1,158	-0.26%
2022/07/15	1	38.90	4	39.16	40.85	-3	1,088	-0.28%
2022/07/14	5	37.81	23	37.56	38.90	-18	908	-1.98%
2022/07/13	16	38.08	34	36.58	38.05	-18	799	-2.25%
2022/07/12	8	34.78	27	34.69	34.80	-19	742	-2.56%
2022/07/11	11	34.77	11	34.64	34.55	0	722	0.00%
2022/07/08	12	34.09	3	34.62	33.00	9	691	1.30%
2022/07/07	5	32.62	1	30.05	33.10	4	658	0.61%
2022/07/06	0	0.00	2	31.00	30.10	-2	642	-0.31%
2022/07/05	0	0.00	8	30.85	31.00	-8	638	-1.25%
2022/07/04	5	30.65	7	30.81	30.00	-2	636	-0.31%
2022/07/01	20	31.33	17	31.85	30.00	3	634	0.47%
2022/06/30	6	33.38	3	33.67	32.50	3	627	0.48%
2022/06/29	8	33.62	6	33.34	33.40	2	624	0.32%
2022/06/28	5	33.60	5	34.70	33.65	0	622	0.00%
2022/06/27	4	34.39	13	34.78	34.65	-9	619	-1.45%
2022/06/24	17	33.50	13	33.94	33.20	4	613	0.65%
2022/06/23	19	32.57	16	32.95	32.60	3	607	0.49%
2022/06/22	14	32.60	18	33.05	32.05	-4	603	-0.66%
2022/06/21	20	33.04	12	32.63	33.70	8	598	1.34%
2022/06/20	36	33.08	34	33.23	31.35	2	591	0.34%
2022/06/16	1	36.10	3	37.28	35.10	-2	567	-0.35%
2022/06/15	2	37.80	0	0.00	37.80	2	549	0.36%
2022/06/07	1	38.15	3	39.02	38.40	-2	323	-0.62%
2022/06/06	2	38.80	0	0.00	38.80	2	227	0.88%
2022/04/27	7	31.02	0	0.00	31.10	7	97	7.16%
2022/03/28	0	0.00	1	31.90	31.75	-1	243	-0.41%
2022/03/25	0	0.00	1	32.45	32.30	-1	248	-0.40%
2022/03/17	1	32.30	0	0.00	32.15	1	262	0.38%
2022/03/11	7	32.95	0	0.00	32.30	7	315	2.22%
2022/03/10	4	32.79	0	0.00	32.80	4	316	1.27%
2022/03/09	6	31.83	0	0.00	31.95	6	317	1.89%
2022/03/08	19	31.52	1	32.10	31.00	18	320	5.61%
2022/03/07	0	0.00	1	32.95	32.40	-1	320	-0.31%
2022/03/04	0	0.00	2	34.75	34.50	-2	322	-0.62%
2022/02/25	2	35.05	0	0.00	34.90	2	343	0.58%
2022/02/24	6	35.02	0	0.00	34.90	6	353	1.70%
2022/02/23	3	36.53	0	0.00	36.35	3	363	0.82%
2022/01/13	0	0.00	1	39.10	38.95	-1	639	-0.16%
2022/01/11	1	39.20	5	40.68	39.50	-4	643	-0.62%
2022/01/10	0	0.00	6	41.09	40.50	-6	638	-0.94%
2022/01/07	4	41.08	7	41.90	41.55	-3	633	-0.47%
2022/01/06	4	41.05	12	40.89	41.00	-8	584	-1.37%
2022/01/05	0	0.00	33	41.33	41.55	-33	560	-5.88%
2021/12/30	2	38.85	0	0.00	38.75	2	541	0.37%
2021/12/29	0	0.00	1	39.10	38.90	-1	543	-0.18%
2021/12/28	2	39.05	0	0.00	38.65	2	547	0.37%
2021/12/27	24	39.19	0	0.00	39.20	24	552	4.34%
2021/12/22	16	39.14	0	0.00	39.00	16	560	2.86%
2021/12/21	8	39.39	1	38.65	38.55	7	569	1.23%
2021/12/20	0	0.00	2	38.68	38.20	-2	569	-0.35%
2021/12/17	0	0.00	2	38.70	38.40	-2	579	-0.35%
2021/12/16	0	0.00	2	38.70	38.55	-2	594	-0.34%
2021/12/14	0	0.00	6	38.22	37.90	-6	612	-0.98%
2021/12/13	0	0.00	4	38.60	38.65	-4	614	-0.65%
2021/12/10	0	0.00	8	39.63	39.00	-8	618	-1.29%
2021/12/09	3	39.80	1	39.85	39.05	2	584	0.34%
2021/12/08	9	39.53	0	0.00	39.55	9	584	1.54%
2021/12/07	1	39.15	3	38.78	38.65	-2	584	-0.34%
2021/12/06	4	39.21	1	39.40	39.10	3	600	0.50%
2021/12/02	7	39.47	2	39.33	38.55	5	607	0.82%
2021/12/01	1	39.75	0	0.00	39.55	1	612	0.16%
2021/11/30	0	0.00	2	39.70	39.50	-2	618	-0.32%
2021/11/29	11	38.93	1	38.90	38.95	10	642	1.56%
2021/11/26	0	0.00	1	40.55	39.05	-1	724	-0.14%
2021/11/25	0	0.00	2	41.08	40.15	-2	725	-0.28%
2021/11/24	0	0.00	2	40.35	40.25	-2	753	-0.27%
2021/11/23	0	0.00	4	40.80	39.85	-4	772	-0.52%
2021/11/22	0	0.00	3	41.52	41.35	-3	785	-0.38%
2021/11/19	17	43.67	90	43.94	41.60	-73	798	-9.14%
2021/11/18	4	42.96	5	42.80	41.85	-1	730	-0.14%
2021/11/17	71	42.43	0	0.00	42.80	71	723	9.81%
2021/11/16	6	42.51	20	42.48	41.75	-14	713	-1.96%
2021/11/15	0	0.00	3	42.10	42.10	-3	703	-0.43%
2021/11/11	11	40.55	0	0.00	40.10	11	697	1.58%
2021/11/10	0	0.00	4	39.90	40.30	-4	701	-0.57%
2021/11/08	9	40.06	5	40.20	40.25	4	700	0.57%
2021/11/05	1	40.10	10	40.25	39.90	-9	703	-1.28%
2021/11/04	0	0.00	8	41.25	40.55	-8	702	-1.14%
2021/11/03	0	0.00	17	41.87	41.50	-17	713	-2.38%
2021/11/02	39	43.13	19	42.58	41.95	20	689	2.90%
2021/11/01	52	44.48	97	44.13	44.05	-45	669	-6.72%
2021/10/29	25	41.12	2	39.55	41.70	23	603	3.81%
2021/10/28	22	40.24	0	0.00	39.95	22	591	3.72%
2021/10/27	25	40.06	0	0.00	39.85	25	589	4.24%
2021/10/26	5	40.08	3	40.15	39.40	2	586	0.34%
2021/10/25	16	39.41	0	0.00	39.45	16	580	2.75%
2021/10/22	9	38.72	0	0.00	38.75	9	588	1.53%
2021/10/21	14	39.76	0	0.00	38.70	14	592	2.36%
2021/10/20	40	39.92	0	0.00	39.35	40	593	6.74%
2021/10/19	9	39.36	2	38.88	39.30	7	601	1.16%
2021/10/15	28	39.07	0	0.00	38.75	28	616	4.54%
2021/10/14	5	38.39	2	38.35	37.95	3	626	0.48%
2021/10/13	0	0.00	1	38.25	37.70	-1	630	-0.16%
2021/10/12	5	38.27	4	38.28	38.35	1	668	0.15%
2021/10/08	2	39.03	5	38.92	38.20	-3	682	-0.44%
2021/10/07	0	0.00	1	38.15	38.15	-1	688	-0.15%
2021/10/06	1	36.50	9	37.04	36.50	-8	721	-1.11%
2021/10/05	6	35.62	9	36.51	37.10	-3	747	-0.40%
2021/10/04	10	36.38	10	36.04	35.40	0	763	0.00%
2021/10/01	8	38.08	22	38.08	37.60	-14	868	-1.61%
2021/09/30	0	0.00	1	39.90	39.45	-1	905	-0.11%
2021/09/29	2	39.05	0	0.00	39.20	2	927	0.22%
2021/09/28	4	41.08	0	0.00	40.50	4	969	0.41%
2021/09/27	4	41.46	4	41.33	40.65	0	1,039	0.00%
2021/09/24	13	42.00	13	42.07	41.35	0	1,054	0.00%
2021/09/23	3	41.63	28	42.08	41.60	-25	1,066	-2.34%
2021/09/22	30	41.75	1	41.35	41.70	29	1,103	2.63%
2021/09/17	11	40.90	3	40.43	41.00	8	1,193	0.67%
2021/09/16	11	41.24	7	40.95	40.35	4	1,251	0.32%
2021/09/15	1	40.45	29	40.75	40.35	-28	1,253	-2.23%
2021/09/14	14	40.33	1	40.65	40.85	13	1,252	1.04%
2021/09/13	10	39.78	3	39.62	39.65	7	1,255	0.56%
2021/09/10	4	39.95	18	39.54	39.85	-14	1,308	-1.07%
2021/09/09	11	40.23	53	40.04	39.65	-42	1,313	-3.20%
2021/09/08	0	0.00	16	38.58	38.25	-16	1,299	-1.23%
2021/09/07	20	39.00	4	39.21	38.80	16	1,299	1.23%
2021/09/06	0	0.00	6	41.00	39.05	-6	1,298	-0.46%
2021/09/02	7	41.51	43	40.96	40.10	-36	1,304	-2.76%
2021/09/01	17	44.09	106	44.47	42.35	-89	1,280	-6.95%	大賣/
2021/08/31	1	41.50	16	41.27	41.50	-15	1,197	-1.25%
2021/08/30	5	41.88	19	42.67	41.95	-14	1,195	-1.17%
2021/08/27	2	40.80	6	41.03	41.60	-4	1,168	-0.34%
2021/08/26	3	39.10	5	39.05	39.60	-2	1,154	-0.17%
2021/08/23	9	34.98	0	0.00	35.40	9	1,136	0.79%
2021/08/20	9	34.27	0	0.00	34.30	9	1,138	0.79%
2021/08/19	4	34.86	0	0.00	33.70	4	1,146	0.35%
2021/08/18	16	34.29	2	33.50	35.30	14	1,174	1.19%
2021/08/16	11	34.98	0	0.00	35.65	11	1,180	0.93%
2021/08/11	4	39.99	37	39.21	38.50	-33	1,204	-2.74%
2021/08/10	7	39.97	13	40.09	39.10	-6	1,207	-0.50%
2021/08/09	1	40.30	1	41.50	40.50	0	1,212	0.00%
2021/08/06	8	39.54	0	0.00	39.70	8	1,202	0.67%
2021/08/05	4	39.30	0	0.00	39.55	4	1,212	0.33%
2021/08/04	11	39.42	0	0.00	39.60	11	1,227	0.90%
2021/07/30	12	39.78	1	39.30	38.65	11	1,254	0.88%
2021/07/29	30	39.49	4	38.98	39.55	26	1,257	2.07%
2021/07/28	7	38.76	1	39.35	38.55	6	1,262	0.48%
2021/07/27	2	40.70	0	0.00	40.30	2	1,271	0.16%
2021/07/23	4	41.70	0	0.00	40.75	4	1,287	0.31%
2021/07/22	0	0.00	7	40.50	40.05	-7	1,286	-0.54%
2021/07/21	6	40.58	2	41.13	40.55	4	1,283	0.31%
2021/07/20	3	41.15	0	0.00	41.05	3	1,292	0.23%
2021/07/16	17	45.08	26	45.09	44.20	-9	1,345	-0.67%
2021/07/15	24	43.45	15	43.57	43.95	9	1,354	0.66%
2021/07/13	8	44.09	8	44.06	42.50	0	1,354	0.00%
2021/07/12	3	44.40	0	0.00	44.40	3	1,336	0.22%
2021/07/09	0	0.00	5	44.02	44.20	-5	1,338	-0.37%
2021/07/08	10	45.73	5	45.65	44.75	5	1,365	0.37%
2021/07/06	1	42.30	2	43.45	42.30	-1	1,268	-0.08%
2021/07/05	0	0.00	10	42.50	42.65	-10	1,297	-0.77%
2021/07/02	11	43.57	0	0.00	43.85	11	1,327	0.83%
2021/07/01	0	0.00	1	42.00	39.90	-1	1,295	-0.08%
2021/06/30	1	42.20	7	41.69	41.65	-6	1,394	-0.43%
2021/06/29	27	42.17	27	42.24	41.15	0	1,652	0.00%
2021/06/28	1	43.30	1	43.05	44.25	0	1,707	0.00%
2021/06/25	13	37.64	18	39.63	40.25	-5	1,722	-0.29%
2021/06/23	0	0.00	5	35.82	36.05	-5	1,739	-0.29%
2021/06/22	2	36.18	25	36.07	35.90	-23	1,863	-1.23%
2021/06/21	0	0.00	106	37.47	37.00	-106	1,913	-5.54%	大賣/鉅額交易
2021/06/11	0	0.00	7	36.01	35.30	-7	2,041	-0.34%
2021/06/08	1	34.70	0	0.00	34.95	1	2,306	0.04%
2021/06/07	8	34.61	1	35.00	33.60	7	2,322	0.30%
2021/06/03	9	35.24	1	35.35	35.95	8	2,352	0.34%
2021/06/02	0	0.00	26	35.81	35.40	-26	2,348	-1.11%
2021/06/01	15	35.03	13	35.64	35.80	2	2,357	0.08%
2021/05/31	29	34.43	5	34.68	33.80	24	2,339	1.03%
2021/05/28	16	35.06	8	34.95	34.60	8	2,339	0.34%
2021/05/27	0	0.00	3	34.72	34.65	-3	2,340	-0.13%
2021/05/26	1	36.20	41	35.75	35.05	-40	2,335	-1.71%
2021/05/24	40	33.20	13	32.46	33.25	27	2,324	1.16%
2021/05/21	8	32.12	3	32.63	33.30	5	2,398	0.21%
2021/05/20	7	32.53	2	31.98	31.80	5	2,433	0.21%
2021/05/19	23	31.20	7	31.21	31.40	16	2,418	0.66%
2021/05/18	21	30.99	0	0.00	31.85	21	2,418	0.87%
2021/05/17	21	29.50	0	0.00	29.00	21	2,412	0.87%
2021/05/14	15	32.37	2	31.60	32.00	13	2,403	0.54%
2021/05/13	21	31.82	1	32.90	32.25	20	2,398	0.83%
2021/05/12	19	30.83	9	30.77	31.15	10	2,397	0.42%
2021/05/11	14	34.51	4	34.30	33.50	10	2,384	0.42%
2021/05/10	0	0.00	1	37.15	37.00	-1	2,390	-0.04%
2021/05/07	1	38.25	0	0.00	38.35	1	2,466	0.04%
2021/05/06	3	36.13	1	36.60	35.65	2	2,456	0.08%
2021/05/05	45	36.59	6	37.19	36.50	39	2,451	1.59%
2021/05/04	77	34.18	27	35.56	35.45	50	2,444	2.05%
2021/05/03	41	37.76	41	38.73	36.15	0	2,448	0.00%
2021/04/29	7	40.67	79	40.44	39.65	-72	2,435	-2.96%
2021/04/26	0	0.00	1	42.40	41.90	-1	2,407	-0.04%
2021/04/23	1	41.90	0	0.00	41.20	1	2,389	0.04%
2021/04/22	0	0.00	153	42.75	41.00	-153	2,372	-6.45%	大賣/鉅額交易
2021/04/21	9	40.61	122	43.95	43.90	-113	2,320	-4.87%	大賣/鉅額交易
2021/04/20	37	40.88	1	40.80	40.85	36	2,271	1.58%
2021/04/19	52	40.67	0	0.00	40.30	52	2,257	2.30%
2021/04/16	30	42.25	17	42.90	41.80	13	2,240	0.58%
2021/04/15	23	41.94	128	42.86	42.65	-105	2,222	-4.72%	大賣/鉅額交易
2021/04/14	335	40.32	6	41.00	40.65	329	2,192	15.01%	大買/鉅額交易
2021/04/13	2	42.90	4	44.60	43.00	-2	2,147	-0.09%
2021/04/12	41	44.31	0	0.00	44.10	41	2,129	1.92%
2021/04/09	1	48.65	0	0.00	47.00	1	2,093	0.05%
2021/04/08	7	51.31	36	51.71	49.20	-29	2,039	-1.42%
2021/04/07	3	49.35	4	48.96	48.50	-1	1,964	-0.05%
2021/04/06	1	49.00	2	49.10	48.00	-1	1,915	-0.05%
2021/04/01	35	51.55	17	50.87	52.20	18	1,798	1.00%
2021/03/31	0	0.00	6	48.35	49.30	-6	1,518	-0.40%
2021/03/30	1	42.55	46	42.97	44.85	-45	1,409	-3.19%
2021/03/29	0	0.00	18	39.60	40.80	-18	1,289	-1.40%
2021/03/26	2	38.80	15	39.11	38.75	-13	1,234	-1.05%
2021/03/25	21	41.66	17	41.73	38.10	4	1,201	0.33%
2021/03/19	21	35.20	0	0.00	34.00	21	912	2.30%
2021/03/18	26	34.71	0	0.00	34.60	26	874	2.97%
2021/03/16	0	0.00	47	35.59	33.90	-47	803	-5.85%
2021/03/11	0	0.00	2	30.75	30.45	-2	518	-0.39%
2021/03/10	5	30.27	4	31.00	30.50	1	503	0.20%
2021/03/09	0	0.00	7	29.26	29.15	-7	467	-1.50%
2019/10/25	1	30.95	0	0.00	31.10	1	254	0.39%
2019/10/24	5	32.00	0	0.00	31.35	5	254	1.96%
2019/10/22	25	31.85	0	0.00	32.00	25	233	10.73%
2019/10/21	9	30.64	0	0.00	30.65	9	231	3.89%
2019/10/18	18	30.53	0	0.00	30.45	18	236	7.62%
2019/10/17	3	30.18	0	0.00	30.05	3	236	1.27%
2019/10/16	1	30.50	0	0.00	30.15	1	238	0.42%
2019/10/15	11	30.51	0	0.00	30.50	11	248	4.42%
2019/10/09	2	30.50	0	0.00	30.40	2	251	0.79%
2019/10/08	2	30.50	0	0.00	30.50	2	255	0.78%
2019/10/07	11	31.14	0	0.00	30.95	11	265	4.14%
2019/10/04	2	31.35	0	0.00	30.75	2	268	0.74%
2019/10/02	26	30.71	0	0.00	30.95	26	297	8.73%
2019/09/27	1	29.50	0	0.00	29.45	1	304	0.33%
2019/09/26	2	29.65	0	0.00	29.60	2	306	0.65%
2019/09/20	3	30.10	0	0.00	30.20	3	326	0.92%
2019/09/19	0	0.00	8	29.83	29.70	-8	326	-2.45%
2019/09/18	2	29.90	0	0.00	30.20	2	322	0.62%
2019/09/17	2	29.35	0	0.00	29.30	2	320	0.62%
2019/09/12	4	29.88	0	0.00	29.95	4	335	1.19%
2019/09/09	4	30.00	0	0.00	30.00	4	350	1.14%
2019/09/05	0	0.00	20	31.56	30.60	-20	357	-5.60%
2019/09/04	4	29.20	0	0.00	29.20	4	346	1.15%
2019/09/02	13	29.08	0	0.00	29.05	13	347	3.74%
2019/08/30	4	29.50	0	0.00	29.25	4	346	1.15%
2019/08/29	20	28.66	0	0.00	29.20	20	341	5.85%
2019/08/28	2	28.10	0	0.00	28.00	2	331	0.60%
2019/08/21	3	28.77	0	0.00	28.65	3	351	0.85%
2019/08/20	2	28.88	0	0.00	28.70	2	351	0.57%
2019/08/19	2	28.70	0	0.00	28.70	2	356	0.56%
2019/08/13	0	0.00	9	28.60	28.65	-9	364	-2.47%
2019/08/12	0	0.00	2	29.00	28.95	-2	367	-0.54%
2019/08/07	0	0.00	2	29.20	29.00	-2	373	-0.54%
2019/08/06	0	0.00	8	28.13	29.10	-8	376	-2.12%
2019/08/05	0	0.00	11	29.66	29.10	-11	377	-2.92%
2019/08/02	0	0.00	6	30.00	30.05	-6	382	-1.57%
2019/07/30	1	30.60	0	0.00	30.60	1	392	0.25%
2019/07/29	3	31.47	0	0.00	31.30	3	396	0.76%
2019/07/26	1	31.85	0	0.00	31.65	1	419	0.24%
2019/07/25	3	31.90	0	0.00	31.90	3	419	0.72%
2019/07/24	21	32.06	0	0.00	32.10	21	420	4.99%
2019/07/23	1	31.80	10	32.12	31.80	-9	422	-2.13%
2019/07/22	23	31.44	0	0.00	31.30	23	418	5.50%
2019/07/19	5	31.10	2	31.35	31.10	3	416	0.72%
2019/07/18	2	31.15	0	0.00	31.10	2	418	0.48%
2019/07/17	2	31.95	4	31.75	31.25	-2	422	-0.47%
2019/07/16	9	32.77	0	0.00	32.80	9	418	2.15%
2019/07/15	22	32.99	0	0.00	32.85	22	421	5.22%
2019/07/12	17	32.98	0	0.00	32.90	17	479	3.55%
2019/07/11	6	33.50	0	0.00	33.20	6	532	1.13%
2019/07/05	22	31.97	0	0.00	32.50	22	596	3.69%
2019/07/04	23	31.53	0	0.00	31.70	23	620	3.71%
2019/07/03	29	31.37	0	0.00	31.25	29	622	4.66%
2019/07/02	51	31.49	0	0.00	31.60	51	624	8.17%
2019/07/01	46	31.37	0	0.00	31.30	46	625	7.35%
2019/06/28	5	30.61	0	0.00	30.40	5	624	0.80%
2019/06/27	12	31.05	0	0.00	30.85	12	655	1.83%
2019/06/26	19	30.47	0	0.00	30.60	19	653	2.91%
2019/06/25	2	30.50	0	0.00	30.40	2	656	0.30%
2019/06/24	23	30.84	0	0.00	30.90	23	663	3.47%
2019/06/21	5	30.80	0	0.00	30.80	5	675	0.74%
2019/06/20	35	31.29	0	0.00	31.45	35	678	5.16%
2019/06/19	45	31.16	0	0.00	31.00	45	688	6.54%
2019/06/18	20	30.86	0	0.00	30.50	20	702	2.85%
2019/06/17	26	30.46	0	0.00	30.40	26	716	3.63%
2019/06/14	4	30.30	0	0.00	30.30	4	756	0.53%
2019/06/13	30	30.93	0	0.00	30.60	30	774	3.88%
2019/06/12	30	30.24	0	0.00	30.00	30	853	3.51%
2019/06/11	8	29.98	0	0.00	29.90	8	880	0.91%
2019/06/10	8	29.88	0	0.00	29.75	8	910	0.88%
2019/05/24	0	0.00	2	29.50	29.50	-2	1,119	-0.18%
2019/05/23	0	0.00	9	29.33	29.20	-9	1,124	-0.80%
2019/05/21	0	0.00	6	28.63	29.95	-6	1,198	-0.50%
2019/05/20	0	0.00	20	28.61	28.55	-20	1,213	-1.65%
2019/05/17	0	0.00	30	29.44	28.85	-30	1,224	-2.45%
2019/05/16	0	0.00	17	30.26	29.85	-17	1,236	-1.37%
2019/05/13	0	0.00	15	29.07	29.00	-15	1,322	-1.13%
2019/05/09	0	0.00	6	30.61	29.15	-6	1,320	-0.45%
2019/05/08	0	0.00	2	30.70	30.55	-2	1,316	-0.15%
2019/05/07	0	0.00	3	31.60	31.10	-3	1,314	-0.23%
2019/05/06	1	31.00	15	31.53	31.00	-14	1,317	-1.06%
2019/04/30	0	0.00	11	30.84	30.90	-11	1,298	-0.85%
2019/04/29	0	0.00	12	31.02	30.75	-12	1,312	-0.91%
2019/04/26	0	0.00	27	31.68	31.65	-27	1,340	-2.01%
2019/04/25	0	0.00	2	32.35	32.15	-2	1,342	-0.15%
2019/04/24	0	0.00	10	32.27	32.20	-10	1,343	-0.74%
2019/04/18	0	0.00	80	34.06	32.90	-80	1,451	-5.51%
2019/04/17	0	0.00	45	34.62	34.85	-45	1,396	-3.22%
2019/04/16	0	0.00	31	31.86	31.70	-31	1,338	-2.32%
2019/04/15	0	0.00	26	32.13	32.15	-26	1,341	-1.94%
2019/04/12	0	0.00	21	32.89	32.70	-21	1,332	-1.58%
2019/04/11	0	0.00	83	34.10	33.80	-83	1,316	-6.30%
2019/04/10	6	30.83	0	0.00	33.15	6	1,229	0.49%
2019/04/09	3	31.10	0	0.00	31.10	3	1,192	0.25%
2019/04/08	7	31.85	0	0.00	31.65	7	1,187	0.59%
2019/04/02	11	32.11	0	0.00	32.00	11	1,176	0.93%
2019/04/01	35	32.65	0	0.00	32.00	35	1,170	2.99%
2019/03/29	19	31.86	0	0.00	31.70	19	1,136	1.67%
2019/03/28	3	31.70	0	0.00	31.70	3	1,132	0.26%
2019/03/27	43	32.18	0	0.00	32.40	43	1,130	3.80%
2019/03/26	9	32.00	0	0.00	32.00	9	1,123	0.80%
2019/03/25	18	31.18	0	0.00	31.25	18	1,111	1.62%
2019/03/19	0	0.00	1	33.70	32.30	-1	1,055	-0.09%
2019/03/15	0	0.00	32	33.78	32.00	-32	995	-3.22%
2019/03/13	0	0.00	14	29.91	30.45	-14	880	-1.59%
2019/03/12	13	31.46	0	0.00	30.90	13	848	1.53%
2019/03/08	6	28.38	0	0.00	28.90	6	776	0.77%
2019/03/07	3	28.40	0	0.00	28.40	3	804	0.37%
2019/03/05	33	29.84	0	0.00	29.20	33	796	4.14%
2019/03/04	3	28.13	0	0.00	28.05	3	728	0.41%
2019/02/27	27	27.64	6	27.72	27.70	21	723	2.90%
2019/02/26	8	28.25	0	0.00	28.20	8	723	1.11%
2019/02/25	8	29.50	17	29.22	28.90	-9	756	-1.19%
2019/02/21	34	29.18	5	29.90	28.90	29	738	3.93%
2019/02/20	20	28.73	6	28.99	28.30	14	676	2.07%
2019/02/18	9	27.64	5	27.41	27.60	4	642	0.62%
2019/02/14	0	0.00	28	28.65	28.25	-28	615	-4.55%
2019/02/13	3	26.55	10	27.17	27.45	-7	559	-1.25%
2019/01/30	0	0.00	3	24.62	24.50	-3	528	-0.57%
2019/01/29	0	0.00	1	24.50	24.45	-1	539	-0.19%
2019/01/28	0	0.00	6	24.88	24.55	-6	542	-1.11%
2019/01/25	0	0.00	1	25.15	24.70	-1	550	-0.18%
2019/01/24	0	0.00	9	24.68	24.55	-9	553	-1.63%
2019/01/23	0	0.00	3	24.47	24.40	-3	559	-0.54%
2019/01/21	0	0.00	5	25.78	25.35	-5	567	-0.88%
2019/01/18	0	0.00	18	26.04	25.50	-18	575	-3.13%
2019/01/17	0	0.00	13	24.58	24.25	-13	599	-2.17%
2019/01/11	0	0.00	20	25.88	25.30	-20	623	-3.21%
2019/01/10	0	0.00	49	25.79	26.20	-49	573	-8.55%
2019/01/09	3	22.72	9	23.31	23.85	-6	505	-1.19%
2019/01/08	4	21.95	0	0.00	21.85	4	500	0.80%
2019/01/07	0	0.00	8	21.94	22.05	-8	501	-1.60%
2019/01/04	0	0.00	10	21.05	21.20	-10	498	-2.01%
2019/01/03	0	0.00	7	21.74	21.55	-7	504	-1.39%
2019/01/02	0	0.00	2	21.90	21.70	-2	507	-0.39%
2018/12/26	0	0.00	2	21.68	21.70	-2	517	-0.39%
2018/12/21	0	0.00	8	22.01	22.25	-8	523	-1.53%
2018/12/20	0	0.00	7	22.62	22.10	-7	522	-1.34%
2018/12/19	0	0.00	5	23.51	23.05	-5	520	-0.96%
2018/12/18	1	23.20	3	23.48	23.20	-2	520	-0.38%
2018/12/17	2	23.80	0	0.00	23.70	2	520	0.38%
2018/12/14	7	23.85	9	24.05	23.85	-2	521	-0.38%
2018/12/13	19	24.15	0	0.00	23.70	19	513	3.70%
2018/12/12	3	24.03	1	24.40	24.00	2	512	0.39%
2018/12/11	2	23.35	2	23.50	23.40	0	509	0.00%
2018/12/10	3	23.47	1	23.45	23.25	2	514	0.39%
2018/12/07	3	23.97	0	0.00	23.95	3	512	0.59%
2018/12/06	0	0.00	36	24.15	23.60	-36	514	-7.00%
2018/12/05	4	24.21	0	0.00	24.25	4	510	0.78%
2018/12/04	0	0.00	3	25.10	24.60	-3	519	-0.58%
2018/12/03	11	25.30	19	25.74	25.30	-8	520	-1.54%
2018/11/30	28	24.13	0	0.00	25.10	28	499	5.60%
2018/11/29	4	24.00	5	23.35	23.15	-1	465	-0.21%
2018/11/28	17	22.53	0	0.00	22.65	17	449	3.79%
2018/11/27	12	22.40	0	0.00	22.40	12	448	2.67%
2018/11/26	5	22.08	0	0.00	22.00	5	446	1.12%
2018/11/22	6	22.65	0	0.00	22.65	6	439	1.37%
2018/11/21	7	21.84	0	0.00	22.20	7	402	1.74%
2018/11/20	2	21.55	0	0.00	21.40	2	399	0.50%
2018/11/19	6	21.84	0	0.00	21.80	6	400	1.50%
2018/11/16	12	21.57	0	0.00	21.30	12	400	2.99%
2018/11/15	8	21.25	0	0.00	21.20	8	402	1.99%
2018/11/14	1	21.00	3	21.18	21.00	-2	407	-0.49%
2018/11/13	11	20.64	0	0.00	21.35	11	414	2.65%
2018/11/12	0	0.00	7	20.93	21.15	-7	415	-1.68%
2018/11/09	2	21.78	0	0.00	21.85	2	418	0.48%
2018/11/08	5	21.90	5	22.85	21.90	0	422	0.00%
2018/11/07	26	22.27	0	0.00	22.40	26	419	6.20%
2018/11/06	9	22.20	24	22.72	21.60	-15	424	-3.53%
2018/11/05	17	22.07	0	0.00	22.00	17	413	4.11%
2018/11/02	5	22.30	0	0.00	21.95	5	411	1.22%
2018/11/01	14	21.51	6	22.35	21.50	8	415	1.93%
2018/10/29	6	20.60	0	0.00	20.15	6	403	1.49%
2018/10/26	0	0.00	15	22.14	21.50	-15	398	-3.76%
2018/10/25	0	0.00	84	24.16	23.15	-84	396	-21.16%
2018/10/24	10	22.65	5	24.34	24.40	5	346	1.44%
2018/10/23	0	0.00	42	22.40	22.20	-42	332	-12.64%
2018/10/22	28	20.62	0	0.00	21.85	28	321	8.72%
2018/10/19	11	19.68	0	0.00	19.90	11	324	3.39%
2018/10/18	4	20.50	0	0.00	20.10	4	332	1.20%
2018/10/17	14	20.70	0	0.00	20.45	14	348	4.02%
2018/10/16	8	20.04	0	0.00	19.95	8	373	2.14%
2018/10/15	3	19.55	0	0.00	19.75	3	426	0.70%
2018/10/12	42	18.02	0	0.00	19.80	42	434	9.68%
2018/10/11	4	18.88	0	0.00	18.80	4	429	0.93%
2018/10/09	16	21.00	1	21.60	20.85	15	429	3.50%
2018/10/08	29	21.97	0	0.00	21.85	29	427	6.79%
2018/10/05	18	22.44	1	22.50	22.05	17	429	3.96%
2018/10/04	11	24.74	0	0.00	24.45	11	427	2.57%
2018/10/03	3	25.03	1	25.25	24.70	2	428	0.47%
2018/10/02	1	25.80	4	26.09	25.80	-3	431	-0.70%
2018/10/01	2	26.20	0	0.00	26.15	2	433	0.46%
2018/09/28	1	25.90	5	26.14	25.90	-4	443	-0.90%
2018/09/27	4	26.04	1	25.80	25.70	3	445	0.67%
2018/09/26	1	26.00	6	26.07	26.00	-5	449	-1.11%
2018/09/25	1	25.95	4	25.88	25.95	-3	459	-0.65%
2018/09/21	0	0.00	1	25.65	25.80	-1	466	-0.21%
2018/09/20	0	0.00	14	25.90	25.60	-14	498	-2.81%
2018/09/19	1	26.10	3	26.00	26.10	-2	541	-0.37%
2018/09/18	1	25.45	6	25.48	25.45	-5	547	-0.91%
2018/09/17	1	26.05	9	26.06	26.05	-8	551	-1.45%
2018/09/14	13	25.87	3	25.92	26.25	10	556	1.80%
2018/09/13	1	25.00	0	0.00	25.00	1	561	0.18%
2018/09/12	15	25.13	7	26.07	25.00	8	566	1.41%
2018/09/11	14	25.55	0	0.00	26.30	14	575	2.43%
2018/09/07	0	0.00	13	28.75	27.35	-13	586	-2.22%
2018/09/06	0	0.00	10	29.60	29.30	-10	626	-1.60%
2018/09/03	0	0.00	8	31.35	30.35	-8	715	-1.12%
2018/08/30	0	0.00	1	31.55	31.00	-1	830	-0.12%
2018/08/28	0	0.00	4	31.55	31.40	-4	1,012	-0.40%
2018/08/27	0	0.00	2	30.80	31.90	-2	1,043	-0.19%
2018/08/24	0	0.00	4	30.46	30.80	-4	1,048	-0.38%
2018/08/22	0	0.00	9	31.17	31.20	-9	1,063	-0.85%
2018/08/21	0	0.00	2	30.00	31.50	-2	1,065	-0.19%
2018/08/20	0	0.00	10	30.98	29.90	-10	1,067	-0.94%
2018/08/17	0	0.00	3	31.63	30.90	-3	1,077	-0.28%
2018/08/15	0	0.00	27	31.76	31.15	-27	1,113	-2.42%
2018/08/14	0	0.00	8	32.06	32.40	-8	1,130	-0.71%
2018/08/10	0	0.00	14	34.83	34.60	-14	1,140	-1.23%
2018/08/09	0	0.00	8	34.69	34.80	-8	1,144	-0.70%
2018/08/08	0	0.00	21	35.54	35.10	-21	1,146	-1.83%
2018/08/07	0	0.00	33	34.64	34.75	-33	1,139	-2.90%
2018/08/06	0	0.00	18	35.89	35.60	-18	1,133	-1.59%
2018/08/03	0	0.00	12	36.10	35.80	-12	1,139	-1.05%
2018/08/02	0	0.00	5	35.89	35.65	-5	1,137	-0.44%
2018/08/01	0	0.00	33	37.23	36.80	-33	1,132	-2.91%
2018/07/31	0	0.00	6	36.17	35.70	-6	1,109	-0.54%
2018/07/30	0	0.00	32	37.28	36.20	-32	1,107	-2.89%
2018/07/27	0	0.00	12	37.23	37.15	-12	1,098	-1.09%
2018/07/26	0	0.00	36	37.82	37.00	-36	1,092	-3.29%
2018/07/17	0	0.00	30	36.46	36.00	-30	1,001	-3.00%
2018/07/16	16	35.92	0	0.00	35.55	16	998	1.60%
2018/07/13	82	35.75	0	0.00	35.45	82	1,003	8.17%
2018/07/12	31	34.77	0	0.00	34.50	31	1,018	3.04%
2018/06/28	0	0.00	2	39.05	40.70	-2	1,128	-0.18%
2018/06/27	0	0.00	2	38.00	37.00	-2	1,086	-0.18%
2018/06/26	4	37.10	0	0.00	36.75	4	1,081	0.37%
2018/06/25	17	37.18	0	0.00	36.80	17	1,079	1.58%
2018/06/22	27	37.98	0	0.00	37.40	27	1,077	2.51%
2018/06/21	6	39.37	0	0.00	39.35	6	1,070	0.56%
2018/06/20	53	39.23	24	40.41	39.20	29	1,067	2.72%
2018/06/19	7	40.88	2	41.80	40.75	5	1,058	0.47%
2018/06/15	0	0.00	5	44.25	42.55	-5	1,056	-0.47%
2018/06/14	21	43.99	0	0.00	43.90	21	1,044	2.01%
2018/06/13	31	43.00	14	44.79	43.00	17	999	1.70%
2018/06/12	0	0.00	11	44.26	44.10	-11	978	-1.12%
2018/06/11	25	43.49	0	0.00	43.30	25	979	2.55%
2018/06/06	0	0.00	73	44.30	44.50	-73	833	-8.75%
2018/06/05	0	0.00	44	41.07	41.95	-44	728	-6.04%
2018/06/04	4	36.23	23	37.85	38.15	-19	662	-2.87%
2018/06/01	27	35.02	0	0.00	34.70	27	632	4.27%
2018/05/31	19	34.15	10	35.51	34.40	9	626	1.44%
2018/05/30	27	33.47	0	0.00	33.40	27	617	4.38%
2018/05/29	13	34.67	0	0.00	34.05	13	620	2.10%
2018/05/24	0	0.00	3	33.47	34.20	-3	660	-0.45%
2018/05/23	0	0.00	23	32.95	32.35	-23	627	-3.67%
2018/05/22	0	0.00	19	33.58	34.20	-19	624	-3.04%
2018/05/21	24	30.94	11	32.90	33.00	13	609	2.13%
2018/05/18	2	30.25	2	30.13	30.25	0	597	0.00%
2018/05/17	7	30.89	5	30.80	30.55	2	604	0.33%
2018/05/14	0	0.00	2	32.00	31.50	-2	614	-0.33%
2018/05/11	0	0.00	10	32.39	31.70	-10	615	-1.63%
2018/05/10	2	31.43	0	0.00	31.40	2	609	0.33%
2018/05/09	0	0.00	14	31.89	31.45	-14	618	-2.26%
2018/05/08	0	0.00	2	32.00	31.50	-2	638	-0.31%
2018/05/07	0	0.00	4	32.09	32.05	-4	676	-0.59%
2018/05/04	0	0.00	7	31.64	31.85	-7	727	-0.96%
2018/05/03	0	0.00	9	32.02	31.90	-9	726	-1.24%
2018/05/02	0	0.00	6	32.01	32.25	-6	739	-0.81%
2018/04/30	2	31.68	4	31.45	32.00	-2	753	-0.27%
2018/04/27	3	31.38	0	0.00	31.50	3	753	0.40%
2018/04/26	22	31.15	31	33.01	31.00	-9	760	-1.18%
2018/04/25	0	0.00	7	33.69	33.25	-7	755	-0.93%
2018/04/24	0	0.00	11	34.18	33.50	-11	752	-1.46%
2018/04/23	0	0.00	21	35.76	34.80	-21	748	-2.81%
2018/04/20	0	0.00	16	37.17	37.00	-16	741	-2.16%
2018/04/19	0	0.00	3	37.40	37.05	-3	741	-0.40%
2018/04/18	0	0.00	14	38.36	37.15	-14	752	-1.86%
2018/04/17	0	0.00	6	38.55	38.30	-6	758	-0.79%
2018/04/16	0	0.00	22	38.17	38.15	-22	722	-3.04%
2018/03/30	22	34.97	0	0.00	34.80	22	605	3.63%
2018/03/20	0	0.00	7	35.15	34.45	-7	616	-1.14%
2018/03/16	0	0.00	6	35.63	35.70	-6	624	-0.96%
2018/03/15	0	0.00	16	36.18	35.25	-16	634	-2.52%
2018/03/14	0	0.00	5	34.20	34.25	-5	620	-0.81%
2018/03/13	0	0.00	8	34.86	34.35	-8	650	-1.23%
2018/03/12	0	0.00	1	34.45	34.25	-1	657	-0.15%
2018/03/09	0	0.00	14	34.60	34.15	-14	667	-2.10%