茂矽 (2342)-國泰-館前券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
29.35
漲跌
▲0.15
漲幅
+0.51%
成交量
199張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:14:30

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

茂矽 (2342)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6	29.96	0	0.00	29.70	6	720	0.83%
2024/04/18	2	30.83	0	0.00	30.80	2	709	0.28%
2024/04/17	1	32.00	4	31.33	31.00	-3	711	-0.42%
2024/04/16	5	30.60	0	0.00	30.30	5	708	0.71%
2024/04/15	1	31.75	0	0.00	31.35	1	701	0.14%
2024/04/12	4	32.08	9	31.97	32.00	-5	681	-0.73%
2024/04/11	3	31.87	1	32.10	32.15	2	682	0.29%
2024/04/10	2	32.70	6	32.47	32.40	-4	684	-0.58%
2024/04/03	2	31.70	0	0.00	31.65	2	682	0.29%
2024/04/01	0	0.00	2.2	32.69	32.65	-2.2	689	-0.32%
2024/03/29	0	0.00	1	31.90	31.90	-1	683	-0.15%
2024/03/28	1	31.85	1	31.95	31.95	0	681	0.00%
2024/03/27	1	31.55	0	0.00	31.65	1	680	0.15%
2024/03/26	3	32.03	0	0.00	31.90	3	677	0.44%
2024/03/25	0	0.00	2	32.70	32.65	-2	662	-0.30%
2024/03/22	0	0.00	6.4	32.75	32.55	-6.4	663	-0.96%
2024/03/21	3.1	32.62	2	32.90	32.50	1.1	659	0.17%
2024/03/20	2	33.05	1	33.00	32.75	1	659	0.15%
2024/03/19	0	33.18	6.2	33.09	33.15	-6.2	656	-0.94%
2024/03/18	3	32.90	4	33.08	32.90	-1	652	-0.15%
2024/03/15	11	33.51	5	34.01	33.00	6	653	0.92%
2024/03/14	3.1	34.95	18.3	34.84	34.20	-15.2	646	-2.36%
2024/03/13	7	33.07	0	0.00	32.80	7	607	1.15%
2024/03/12	6.5	34.01	4	34.06	34.10	2.5	589	0.43%
2024/03/11	23	35.65	17.5	35.57	34.70	5.5	563	0.97%
2024/03/08	7	32.92	23	33.18	33.65	-16	393	-4.06%
2024/03/07	0	30.98	0	0.00	30.60	0	336	0.00%
2024/03/06	0	31.14	0	0.00	31.05	0	333	0.00%
2024/03/05	0.1	31.03	0	0.00	31.05	0.1	338	0.01%
2024/03/04	1	31.15	0.3	31.30	31.30	0.7	336	0.22%
2024/03/01	0.1	31.35	0	31.50	31.15	0	335	0.01%
2024/02/29	1	31.50	0.1	31.40	31.35	0.9	335	0.26%
2024/02/27	1.1	32.00	0	0.00	31.65	1.1	334	0.31%
2024/02/26	0	0.00	1	32.30	32.20	-1	334	-0.30%
2024/02/23	0.1	31.75	1	32.30	31.95	-0.9	332	-0.28%
2024/02/22	1	32.05	0	0.00	32.20	1	337	0.30%
2024/02/21	0	0.00	2	32.43	32.25	-2	351	-0.57%
2024/02/19	0	0.00	3	32.60	32.45	-3	348	-0.86%
2024/02/16	1	32.10	1	32.25	32.20	0	347	0.00%
2024/02/05	0.2	31.00	0	0.00	31.10	0.2	341	0.06%
2024/02/02	0	31.10	0	0.00	31.00	0	339	0.00%
2024/02/01	0.1	31.10	0	0.00	31.00	0.1	338	0.01%
2024/01/30	0.1	31.35	0.3	31.48	31.15	-0.2	331	-0.07%
2024/01/26	2	31.85	0	0.00	31.75	2	327	0.61%
2024/01/25	0.1	31.85	0	0.00	32.05	0.1	324	0.02%
2024/01/24	1.1	32.27	1	32.55	32.20	0.1	324	0.03%
2024/01/18	1.1	32.10	0	0.00	32.00	1.1	329	0.32%
2024/01/17	2	32.35	2	33.45	32.65	0	325	0.00%
2024/01/16	0.1	32.25	0	0.00	32.10	0.1	307	0.02%
2024/01/12	1	31.95	2	32.10	32.10	-1	303	-0.33%
2024/01/10	3	32.50	0	0.00	32.40	3	302	0.99%
2024/01/09	4.1	33.15	4	33.15	33.15	0.1	295	0.02%
2024/01/05	2	33.55	0.1	34.30	33.60	2	292	0.67%
2024/01/04	4	33.71	0	0.00	33.60	4	290	1.38%
2024/01/03	0	0.00	1	34.00	34.00	-1	285	-0.35%
2024/01/02	1	34.70	0	0.00	34.55	1	282	0.35%
2023/12/29	2	35.05	0	0.00	35.00	2	281	0.71%
2023/12/28	0	0.00	3	35.28	35.20	-3	278	-1.08%
2023/12/21	0	0.00	0	34.30	34.30	0	267	0.00%
2023/12/20	2	34.15	0	0.00	34.15	2	265	0.75%
2023/12/19	0.1	33.85	0	0.00	33.95	0.1	264	0.02%
2023/12/18	0	34.95	1	34.80	34.55	-1	262	-0.38%
2023/12/15	22	35.22	27	34.89	34.75	-5	262	-1.91%
2023/12/14	2	34.50	0	0.00	34.55	2	259	0.77%
2023/12/13	2.1	34.24	0	0.00	34.20	2.1	260	0.79%
2023/12/12	6.1	34.34	80	34.41	34.30	-73.9	258	-28.57%
2023/12/11	3.1	34.83	0	0.00	34.65	3.1	255	1.19%
2023/12/08	0	0.00	1	35.70	35.35	-1	252	-0.40%
2023/12/07	3	35.13	0	0.00	35.05	3	251	1.19%
2023/12/05	1	35.35	0	0.00	35.35	1	253	0.39%
2023/12/04	1	36.00	0	0.00	35.85	1	256	0.39%
2023/12/01	1	35.70	0	0.00	35.65	1	258	0.39%
2023/11/30	0	0.00	1	35.95	35.95	-1	258	-0.39%
2023/11/29	0	0.00	2	35.80	35.60	-2	259	-0.77%
2023/11/28	0	0.00	1	35.45	35.70	-1	265	-0.38%
2023/11/21	10	35.84	0	0.00	35.75	10	276	3.61%
2023/11/20	0	0.00	5	35.26	36.05	-5	276	-1.81%
2023/11/17	0	0.00	2	34.35	34.30	-2	263	-0.76%
2023/11/15	0	0.00	2	34.13	34.00	-2	267	-0.75%
2023/11/14	1.1	33.46	0	0.00	33.85	1.1	268	0.39%
2023/11/13	0.1	33.60	0	0.00	33.60	0.1	275	0.02%
2023/11/10	2	33.88	0	0.00	33.65	2	278	0.72%
2023/11/09	1	34.60	0	0.00	34.00	1	284	0.35%
2023/11/06	0	0.00	1	34.60	34.60	-1	362	-0.28%
2023/11/03	1	33.80	1	34.15	34.00	0	370	0.00%
2023/11/02	1	33.60	3.2	34.05	33.95	-2.2	374	-0.60%
2023/10/31	1	33.59	0	0.00	33.15	1	380	0.27%
2023/10/30	1	33.66	1	34.00	34.10	0	385	0.01%
2023/10/26	1	34.10	0	0.00	33.95	1	401	0.25%
2023/10/25	1	34.55	3	34.77	34.80	-2	404	-0.49%
2023/10/24	4	34.51	0	0.00	34.35	4	411	0.97%
2023/10/23	0.1	35.00	0	0.00	34.55	0.1	418	0.01%
2023/10/20	1	33.50	1	34.00	34.30	0	423	0.00%
2023/10/19	0.3	34.36	0	0.00	34.30	0.3	432	0.07%
2023/10/18	2	34.60	0	0.00	34.50	2	439	0.46%
2023/10/17	0	0.00	0.3	35.55	35.55	-0.3	443	-0.07%
2023/10/13	0	0.00	1	35.80	35.55	-1	473	-0.21%
2023/10/11	0.1	35.00	0	0.00	35.05	0.1	499	0.01%
2023/10/02	0	0.00	2	35.20	35.50	-2	699	-0.29%
2023/09/26	1.1	35.17	1	35.40	35.15	0.1	740	0.01%
2023/09/25	1	35.80	0	0.00	35.80	1	748	0.13%
2023/09/21	2	35.53	0	0.00	35.20	2	755	0.26%
2023/09/20	0	0.00	1	36.25	36.00	-1	757	-0.13%
2023/09/19	1	36.50	0	0.00	36.25	1	764	0.13%
2023/09/15	2	36.73	10	36.65	36.90	-8	776	-1.03%
2023/09/13	0	0.00	2	36.53	36.55	-2	787	-0.25%
2023/09/11	1	35.95	0	0.00	35.70	1	804	0.12%
2023/09/08	2	36.48	0	0.00	36.30	2	816	0.24%
2023/09/07	0	0.00	2	37.30	36.90	-2	834	-0.24%
2023/09/01	0	0.00	4.8	36.88	37.10	-4.8	857	-0.56%
2023/08/31	0.1	36.10	1	36.15	36.15	-0.9	860	-0.11%
2023/08/30	0.3	35.92	1	36.00	36.10	-0.7	878	-0.08%
2023/08/28	0	0.00	2	35.25	35.20	-2	893	-0.22%
2023/08/25	0.1	34.88	0	0.00	35.25	0.1	899	0.01%
2023/08/23	0.3	35.00	0	34.60	35.15	0.3	904	0.03%
2023/08/22	1	34.30	0	0.00	34.25	1	929	0.11%
2023/08/21	0.1	34.65	5	34.53	34.55	-5	966	-0.51%
2023/08/18	3	34.92	1	35.10	34.65	2	969	0.21%
2023/08/17	2.3	34.96	0	0.00	34.95	2.3	972	0.23%
2023/08/16	0	0.00	0	34.70	34.95	0	971	0.00%
2023/08/15	1	34.30	0	0.00	34.65	1	989	0.10%
2023/08/14	1	34.30	12	34.00	34.25	-11	995	-1.10%
2023/08/11	10.8	35.21	5	35.58	34.90	5.8	980	0.59%
2023/08/10	0.1	36.95	0	0.00	36.95	0.1	951	0.01%
2023/08/09	3	38.50	0	0.00	38.20	3	946	0.32%
2023/08/08	2	38.70	0	0.00	38.80	2	945	0.21%
2023/08/07	2	39.03	1	39.10	39.15	1	960	0.10%
2023/08/04	1.1	38.89	0	0.00	38.95	1.1	966	0.11%
2023/08/01	3	40.27	0	0.00	40.35	3	982	0.31%
2023/07/31	0	0.00	3	40.98	40.60	-3	989	-0.30%
2023/07/26	0.1	39.90	0	0.00	39.65	0.1	1,003	0.00%
2023/07/25	1	40.15	2	40.15	40.05	-1	1,017	-0.10%
2023/07/24	2	39.97	0	0.00	39.90	2	1,031	0.20%
2023/07/21	1	40.40	3	40.35	40.35	-2	1,063	-0.19%
2023/07/20	0	0.00	6.2	41.08	41.10	-6.2	1,115	-0.56%
2023/07/19	1	41.40	2	41.10	40.70	-1	1,140	-0.09%
2023/07/18	1	41.30	4.2	41.31	40.65	-3.2	1,246	-0.26%
2023/07/17	0	0.00	3	41.47	41.60	-3	1,338	-0.22%
2023/07/14	3	41.03	1	41.15	40.85	2	1,485	0.13%
2023/07/13	1	41.00	4	40.93	40.70	-3	1,502	-0.20%
2023/07/12	12.1	41.66	0	0.00	41.60	12.1	1,511	0.80%
2023/07/11	5	42.36	8.4	41.99	42.40	-3.4	1,526	-0.22%
2023/07/10	8.2	41.48	5	41.70	40.85	3.2	1,508	0.21%
2023/07/07	3	39.95	0	0.00	39.90	3	1,503	0.20%
2023/07/06	2	40.88	1	40.80	40.75	1	1,544	0.06%
2023/07/05	4	40.75	1	41.00	40.65	3	1,586	0.19%
2023/07/03	0	0.00	1	40.50	40.20	-1	1,722	-0.06%
2023/06/29	0	0.00	2	40.20	39.95	-2	1,985	-0.10%
2023/06/28	1	40.10	1.2	39.92	39.80	-0.2	2,491	-0.01%
2023/06/27	3.3	39.90	0	0.00	39.55	3.3	3,073	0.11%
2023/06/26	3	39.80	0	0.00	40.30	3	3,185	0.09%
2023/06/19	1	40.05	0	0.00	40.00	1	3,385	0.03%
2023/06/16	4	40.39	1	40.25	40.20	3	3,405	0.09%
2023/06/15	1	41.20	1	40.80	40.70	0	3,466	0.00%
2023/06/14	0.3	41.60	2	41.48	41.05	-1.7	3,467	-0.05%
2023/06/13	1	41.25	1	41.20	41.20	0	3,465	0.00%
2023/06/12	0	40.70	0	40.70	40.80	0	3,454	0.00%
2023/06/09	0	0.00	3	40.65	40.60	-3	3,448	-0.09%
2023/06/08	1	40.30	5	40.70	40.15	-4	3,467	-0.12%
2023/06/07	0.1	40.80	0	0.00	40.80	0.1	3,478	0.00%
2023/06/06	1.2	40.89	1	40.50	40.50	0.2	3,489	0.00%
2023/06/05	2	41.40	1	42.20	41.30	1	3,513	0.03%
2023/06/02	0	0.00	1	41.25	41.00	-1	3,520	-0.03%
2023/06/01	0	0.00	1.1	41.21	41.25	-1.1	3,553	-0.03%
2023/05/31	1	40.70	1	40.95	40.95	0	3,562	0.00%
2023/05/30	0	0.00	2	40.80	40.20	-2	3,561	-0.06%
2023/05/29	0	0.00	1	40.90	40.95	-1	3,562	-0.03%
2023/05/26	81	40.77	0	0.00	40.30	81	3,560	2.27%
2023/05/25	0	41.20	1	40.40	41.15	-1	3,541	-0.03%
2023/05/23	0	0.00	1	39.60	39.60	-1	3,550	-0.03%
2023/05/22	0	0.00	0.1	39.45	39.50	-0.1	3,568	0.00%
2023/05/19	1	39.20	0	0.00	39.00	1	3,576	0.03%
2023/05/18	6	39.51	4	39.55	39.60	2	3,569	0.06%
2023/05/15	0	38.65	0	0.00	38.45	0	3,607	0.00%
2023/05/12	2.1	39.02	2	38.55	39.25	0.1	3,618	0.00%
2023/05/11	2.1	39.02	2	38.55	38.50	0.1	3,632	0.00%
2023/05/10	2	39.88	2	39.70	39.80	0	3,622	0.00%
2023/05/09	1	39.79	2	39.43	39.45	-1	3,622	-0.03%
2023/05/08	2	40.82	0	0.00	40.30	2	3,614	0.06%
2023/05/05	0	0.00	2	40.70	40.70	-2	3,625	-0.06%
2023/05/04	0	41.05	3	41.00	40.90	-3	3,673	-0.08%
2023/05/03	2	41.33	1	41.50	41.25	1	3,692	0.03%
2023/04/26	1	40.60	7	41.24	41.30	-6	3,663	-0.16%
2023/04/25	4	41.78	8	41.44	41.75	-4	3,631	-0.11%
2023/04/24	1	43.61	0	0.00	43.35	1	3,615	0.03%
2023/04/21	3.1	46.07	2	45.48	43.80	1.1	3,582	0.03%
2023/04/20	9	47.18	12	46.40	47.30	-3	3,469	-0.09%
2023/04/19	11	47.14	19.6	47.13	46.95	-8.6	3,372	-0.26%
2023/04/18	12	46.22	1	45.60	45.35	11	3,212	0.34%
2023/04/17	7	46.10	4	45.70	46.00	3	3,188	0.09%
2023/04/14	21	45.55	18	45.70	45.65	3	3,159	0.09%
2023/04/13	16	45.95	11	45.29	44.85	5	3,111	0.16%
2023/04/12	6	46.45	0	0.00	46.55	6	3,049	0.20%
2023/04/11	1	46.40	9	46.06	46.35	-8	3,008	-0.27%
2023/04/10	8	46.29	7.2	46.22	46.15	0.8	2,969	0.03%
2023/04/07	4.2	46.40	3	46.40	46.20	1.2	2,919	0.04%
2023/04/06	11.1	47.64	13.3	47.37	47.00	-2.2	2,861	-0.08%
2023/03/31	4	47.41	6	47.36	47.30	-2	2,763	-0.07%
2023/03/30	15	47.08	15.1	47.33	47.70	-0.1	2,673	0.00%
2023/03/29	64.1	47.32	66	47.60	47.80	-2	2,497	-0.08%
2023/03/28	108.5	47.39	108	47.22	46.90	0.5	1,999	0.03%	大買/大賣/
2023/03/27	20	44.79	15.4	44.81	44.75	4.6	1,418	0.33%
2023/03/24	8.2	43.98	5	44.06	43.40	3.2	1,310	0.24%
2023/03/23	11	43.64	14.3	43.46	44.75	-3.3	1,251	-0.26%
2023/03/22	0	41.39	6.1	41.29	41.50	-6.1	1,116	-0.55%
2023/03/21	3.2	41.03	6	41.93	40.80	-2.8	1,108	-0.25%
2023/03/20	5	41.97	8	41.82	41.35	-3	1,096	-0.27%
2023/03/17	2	38.80	4.5	39.39	39.60	-2.5	1,039	-0.24%
2023/03/16	5	38.80	0	0.00	38.65	5	1,039	0.48%
2023/03/15	0.1	39.65	0	0.00	39.25	0.1	1,043	0.01%
2023/03/14	2	39.25	1	39.40	39.30	1	1,056	0.09%
2023/03/13	5	39.52	0	0.00	39.75	5	1,083	0.46%
2023/03/10	9	40.88	0	0.00	40.55	9	1,109	0.81%
2023/03/09	0	0.00	1	42.30	41.80	-1	1,142	-0.09%
2023/03/08	1	42.60	4	42.20	42.45	-3	1,186	-0.25%
2023/03/07	4	42.04	30	42.12	42.20	-26	1,348	-1.93%
2023/03/06	56	41.92	27	42.23	41.70	29	1,420	2.04%
2023/03/03	1	40.60	0	0.00	40.45	1	1,409	0.07%
2023/03/02	2	40.73	0	0.00	40.85	2	1,395	0.14%
2023/03/01	1	41.00	0	0.00	40.95	1	1,424	0.07%
2023/02/24	3	41.43	0	0.00	41.40	3	1,424	0.21%
2023/02/23	1.3	42.13	0	0.00	41.95	1.3	1,422	0.09%
2023/02/22	3	41.97	0	0.00	42.25	3	1,422	0.21%
2023/02/21	0	0.00	3	42.87	43.15	-3	1,414	-0.21%
2023/02/20	6	42.48	4	42.15	42.20	2	1,390	0.14%
2023/02/17	0	0.00	0.1	42.10	42.00	-0.1	1,380	-0.01%
2023/02/16	1	41.85	3	41.90	41.85	-2	1,388	-0.14%
2023/02/15	2	41.65	11	41.91	41.75	-9	1,394	-0.65%
2023/02/14	32	41.47	43	41.86	41.20	-11	1,364	-0.80%
2023/02/13	2	40.40	0	0.00	40.55	2	1,356	0.15%
2023/02/10	4	40.73	1	40.80	40.60	3	1,364	0.22%
2023/02/09	3	41.70	3	41.92	41.70	0	1,353	0.00%
2023/02/08	1	41.40	4	41.40	41.30	-3	1,342	-0.22%
2023/02/07	9	41.11	0	0.00	41.25	9	1,348	0.67%
2023/02/06	2	41.03	2	41.13	41.00	0	1,385	0.00%
2023/02/03	3	41.47	6	41.74	41.20	-3	1,443	-0.21%
2023/02/02	10	41.02	10	41.51	42.00	0	1,448	0.00%
2023/02/01	2	41.28	1	40.90	41.70	1	1,396	0.07%
2023/01/31	0	0.00	1	40.40	40.30	-1	1,377	-0.07%
2023/01/30	2	39.70	0	0.00	39.70	2	1,371	0.15%
2023/01/17	0	0.00	0	38.55	38.50	0	1,362	0.00%
2023/01/11	7	38.24	1	38.35	38.50	6	1,457	0.41%
2023/01/09	0	0.00	1	38.50	38.70	-1	1,508	-0.07%
2023/01/06	0	0.00	1	38.25	38.15	-1	1,506	-0.07%
2023/01/05	1	37.95	1	38.50	37.75	0	1,540	0.00%
2023/01/04	0	0.00	4	38.10	38.00	-4	1,547	-0.26%
2023/01/03	0	0.00	2	37.50	37.80	-2	1,558	-0.13%
2022/12/29	1	37.30	0	0.00	37.35	1	1,555	0.06%
2022/12/28	5	37.62	0	0.00	37.10	5	1,561	0.32%
2022/12/27	0	0.00	1	38.60	38.45	-1	1,559	-0.06%
2022/12/26	0	0.00	3	38.15	38.25	-3	1,561	-0.19%
2022/12/22	0	0.00	0.5	38.10	38.10	-0.5	1,576	-0.03%
2022/12/21	2	38.05	4.3	38.16	37.90	-2.3	1,589	-0.14%
2022/12/16	2	39.55	0	0.00	39.30	2	1,617	0.12%
2022/12/13	0	0.00	1	40.50	40.10	-1	1,620	-0.06%
2022/12/12	3	40.60	1	40.35	40.35	2	1,623	0.12%
2022/12/08	2	41.35	4	41.21	41.25	-2	1,617	-0.12%
2022/12/07	0	0.00	20	40.47	40.50	-20	1,633	-1.22%
2022/12/06	2.1	41.75	5	41.88	41.35	-3	1,659	-0.18%
2022/12/05	3.7	42.48	4.5	42.51	42.25	-0.8	1,662	-0.05%
2022/12/02	1	42.80	9	42.60	42.75	-8	1,651	-0.49%
2022/12/01	2	41.90	9.1	41.86	42.00	-7.1	1,612	-0.44%
2022/11/30	2.1	41.71	4	41.58	41.75	-1.9	1,588	-0.12%
2022/11/29	59	42.01	21.1	41.60	41.50	37.9	1,566	2.42%
2022/11/28	5	41.16	23	40.71	42.40	-18	1,378	-1.31%
2022/11/25	30	38.05	12	38.43	38.55	18	1,294	1.39%
2022/11/24	1	37.10	0	0.00	37.50	1	1,265	0.08%
2022/11/23	35	37.71	39	37.88	37.65	-4	1,265	-0.32%
2022/11/22	1	37.00	0	0.00	36.45	1	1,238	0.08%
2022/11/17	1	37.10	2	37.58	37.85	-1	1,270	-0.08%
2022/11/16	2	37.13	1	37.40	37.10	1	1,270	0.08%
2022/11/15	0	0.00	1.3	37.62	37.65	-1.3	1,270	-0.10%
2022/11/14	0	0.00	1.2	36.81	37.15	-1.2	1,282	-0.10%
2022/11/11	11	36.64	1	37.20	36.45	10	1,292	0.77%
2022/11/10	1	35.90	1	36.30	36.15	0	1,287	0.00%
2022/11/09	1	36.40	2	36.88	36.40	-1	1,297	-0.08%
2022/11/08	2	36.50	0	35.75	35.75	2	1,299	0.15%
2022/11/07	2.3	36.56	0	0.00	36.30	2.3	1,315	0.17%
2022/11/04	2	36.05	2	36.45	36.45	0	1,322	0.00%
2022/11/03	1	36.35	3	36.30	36.25	-2	1,352	-0.15%
2022/11/02	3	36.13	2	36.45	36.00	1	1,393	0.07%
2022/11/01	41	35.30	41	35.77	35.95	0	1,358	0.00%
2022/10/31	2	34.25	3	33.83	34.75	-1	1,315	-0.08%
2022/10/28	0	0.00	6	33.10	32.70	-6	1,308	-0.46%
2022/10/27	0	0.00	0.7	34.00	34.15	-0.7	1,345	-0.05%
2022/10/21	1	33.50	0	0.00	33.20	1	1,339	0.07%
2022/10/19	6	33.94	24.4	33.98	34.50	-18.4	1,301	-1.41%
2022/10/18	76.1	33.11	55	33.44	33.40	21.1	1,212	1.74%
2022/10/17	0	0.00	10	30.85	31.50	-10	1,177	-0.85%
2022/10/14	1	31.70	7	31.81	31.80	-6	1,176	-0.51%
2022/10/13	6.2	31.84	0	0.00	30.10	6.2	1,176	0.52%
2022/10/12	0.1	32.55	0	0.00	32.10	0.1	1,149	0.01%
2022/10/11	11.1	33.10	0	0.00	32.55	11.1	1,149	0.96%
2022/10/07	0	35.40	0	0.00	35.30	0	1,152	0.00%
2022/10/06	1	35.90	2	35.65	35.75	-1	1,162	-0.09%
2022/10/05	0	0.00	2	36.30	35.30	-2	1,174	-0.17%
2022/10/04	0	0.00	6	35.28	35.60	-6	1,184	-0.51%
2022/10/03	2	33.95	0	0.00	34.45	2	1,186	0.17%
2022/09/30	1	33.05	7	34.21	34.50	-6	1,203	-0.50%
2022/09/29	7.1	34.25	6	34.50	34.10	1.1	1,197	0.09%
2022/09/28	8.1	34.65	6	34.80	33.70	2.1	1,206	0.18%
2022/09/27	1	35.60	1	35.55	36.25	0	1,214	0.00%
2022/09/26	5	35.78	1	37.20	35.65	4	1,227	0.33%
2022/09/23	9.1	38.71	0	0.00	38.60	9.1	1,239	0.73%
2022/09/22	1	38.80	1	39.25	39.75	0	1,244	0.00%
2022/09/21	2	39.58	0	0.00	39.35	2	1,241	0.16%
2022/09/20	3	40.25	3	40.25	40.20	0	1,246	0.00%
2022/09/19	0.1	40.00	2	40.03	39.85	-1.9	1,267	-0.15%
2022/09/16	6	41.18	0	0.00	41.05	6	1,275	0.47%
2022/09/15	1	41.25	9	41.79	41.30	-8	1,303	-0.61%
2022/09/14	6	41.16	1	41.60	41.70	5	1,322	0.38%
2022/09/13	0	0.00	6.3	42.08	42.30	-6.3	1,311	-0.48%
2022/09/12	18	41.65	28	41.75	41.60	-10	1,298	-0.77%
2022/09/08	7	39.59	1	40.80	40.85	6	1,291	0.46%
2022/09/07	1	38.05	0	0.00	38.50	1	1,290	0.08%
2022/09/06	0	0.00	1	39.75	38.65	-1	1,293	-0.08%
2022/09/05	5	41.59	4	40.85	40.50	1	1,300	0.08%
2022/09/01	0.1	39.85	0	0.00	40.05	0.1	1,293	0.01%
2022/08/31	0	0.00	2	41.20	41.25	-2	1,307	-0.15%
2022/08/29	1	40.10	0	0.00	40.30	1	1,347	0.07%
2022/08/26	1	41.80	0	0.00	41.30	1	1,389	0.07%
2022/08/25	1	41.95	3	41.60	41.80	-2	1,461	-0.14%
2022/08/24	0	0.00	4	40.40	40.40	-4	1,568	-0.26%
2022/08/23	0	0.00	5	40.95	40.95	-5	1,797	-0.28%
2022/08/22	5	40.85	0	0.00	40.60	5	1,862	0.27%
2022/08/19	4	41.35	0	0.00	41.55	4	1,905	0.21%
2022/08/18	0	0.00	1	41.20	41.15	-1	1,933	-0.05%
2022/08/17	0	0.00	2	40.60	40.55	-2	1,984	-0.10%
2022/08/16	0	0.00	4	40.65	40.35	-4	2,030	-0.20%
2022/08/15	1	40.50	3	40.43	40.55	-2	2,065	-0.10%
2022/08/12	3	40.25	1	40.20	40.00	2	2,091	0.10%
2022/08/11	0	0.00	10	40.40	39.65	-10	2,152	-0.46%
2022/08/10	39	40.35	1.3	40.26	39.60	37.7	2,246	1.68%
2022/08/09	19	39.36	28.3	38.11	40.50	-9.3	2,338	-0.40%
2022/08/08	0	0.00	1	37.65	38.05	-1	2,409	-0.04%
2022/08/05	6	37.68	4.1	37.64	38.25	1.9	2,466	0.08%
2022/08/04	0.1	35.60	0	0.00	35.80	0.1	2,477	0.00%
2022/08/03	12	38.38	15.2	37.78	37.20	-3.2	2,514	-0.13%
2022/08/02	2	36.38	1	36.25	36.10	1	2,477	0.04%
2022/08/01	1	37.20	0	0.00	37.30	1	2,474	0.04%
2022/07/29	0	0.00	1	37.65	37.80	-1	2,478	-0.04%
2022/07/28	8	37.18	7	37.50	37.00	1	2,478	0.04%
2022/07/26	0	0.00	1	37.70	37.10	-1	2,467	-0.04%
2022/07/25	1	38.20	0	0.00	38.30	1	2,470	0.04%
2022/07/20	1	37.10	1.1	37.35	36.85	-0.1	2,482	0.00%
2022/07/18	2	35.80	0	0.00	35.95	2	2,492	0.08%
2022/07/15	4.3	35.02	5	35.33	35.50	-0.7	2,485	-0.03%
2022/07/14	3	33.88	3	34.08	34.40	0	2,476	0.00%
2022/07/13	2	33.90	4.3	33.80	33.70	-2.3	2,480	-0.09%
2022/07/12	2	32.80	0	0.00	31.70	2	2,475	0.08%
2022/07/11	1	34.30	0	0.00	34.30	1	2,479	0.04%
2022/07/08	1.1	34.27	1.3	35.26	34.75	-0.3	2,474	-0.01%
2022/07/07	0	0.00	3	33.45	33.85	-3	2,460	-0.12%
2022/07/06	3	32.90	0	0.00	32.50	3	2,460	0.12%
2022/07/05	2.6	33.09	5	34.04	34.00	-2.4	2,467	-0.10%
2022/07/01	3.1	36.31	9.2	35.40	34.70	-6.1	2,434	-0.25%
2022/06/30	6.4	38.99	0	0.00	38.10	6.4	2,411	0.27%
2022/06/29	2.1	40.60	8	40.44	40.10	-6	2,408	-0.25%
2022/06/28	0.3	41.70	0	0.00	41.25	0.3	2,410	0.01%
2022/06/27	1	42.15	4	41.60	42.15	-3	2,445	-0.12%
2022/06/24	2	40.35	0	0.00	40.45	2	2,423	0.08%
2022/06/23	11	40.30	17	40.33	40.40	-6	2,413	-0.25%
2022/06/17	0	41.05	51	39.92	41.30	-51	2,336	-2.18%
2022/06/16	1	42.30	9	43.66	41.20	-8	2,329	-0.34%
2022/06/15	0	0.00	1	43.05	43.00	-1	2,310	-0.04%
2022/06/13	11	42.54	2	42.48	42.35	9	2,303	0.39%
2022/06/10	2	43.70	0	0.00	43.80	2	2,282	0.09%
2022/06/09	1	43.75	11	43.78	44.35	-10	2,276	-0.44%
2022/06/08	5	43.45	0	0.00	43.50	5	2,254	0.22%
2022/06/07	7	43.80	4.1	43.94	43.40	2.9	2,262	0.13%
2022/06/06	7	44.21	6	43.91	43.80	1	2,247	0.04%
2022/06/02	10	46.13	14	45.58	45.25	-4	2,224	-0.18%
2022/06/01	27	45.70	26	45.90	46.15	1	2,163	0.05%
2022/05/31	58	44.79	61	44.86	45.80	-3	2,030	-0.15%
2022/05/30	60	43.56	34	43.78	44.15	26	1,820	1.43%
2022/05/27	15	42.37	19	42.46	42.00	-4	1,751	-0.23%
2022/05/26	19.1	43.38	7	43.27	42.75	12.1	1,712	0.71%
2022/05/25	41	43.41	50.3	43.49	44.45	-9.3	1,671	-0.56%
2022/05/24	12.1	42.21	27	42.70	42.30	-14.9	1,615	-0.92%
2022/05/23	39.3	42.74	36.4	43.09	42.60	2.9	1,568	0.19%
2022/05/20	7.3	42.40	60	42.35	42.65	-52.7	1,544	-3.41%
2022/05/19	28	42.72	13	42.62	42.70	15	1,518	0.99%
2022/05/18	11	42.67	11	42.62	43.20	0	1,449	0.00%
2022/05/17	43	41.93	30	41.99	42.15	13	1,358	0.96%
2022/05/16	10	40.73	49	41.09	41.90	-39	1,244	-3.13%
2022/05/13	6	38.80	16.1	39.73	40.15	-10.1	1,131	-0.89%
2022/05/12	4	37.43	0	0.00	37.40	4	1,082	0.37%
2022/05/11	0	0.00	0	39.20	38.70	0	1,075	0.00%
2022/05/10	0	0.00	1.8	36.44	36.85	-1.8	1,042	-0.17%
2022/05/06	10.1	36.95	0	0.00	37.10	10.1	1,105	0.92%
2022/05/05	19	38.00	0	0.00	38.20	19	1,117	1.70%
2022/05/04	0.1	37.05	1	37.25	37.30	-0.9	1,136	-0.08%
2022/04/27	2	33.70	0	0.00	35.45	2	1,193	0.17%
2022/04/26	1	36.15	1	36.30	36.10	0	1,182	0.00%
2022/04/25	5.1	36.00	0	0.00	36.15	5.1	1,187	0.43%
2022/04/20	0.1	39.30	0	0.00	39.45	0.1	1,265	0.00%
2022/04/19	0	0.00	0.3	38.90	38.90	-0.3	1,285	-0.02%
2022/04/15	2.1	38.21	5	38.25	37.95	-2.9	1,315	-0.22%
2022/04/13	1	39.30	0	0.00	39.70	1	1,376	0.07%
2022/04/12	0.2	39.20	0	39.15	39.00	0.2	1,435	0.01%
2022/04/11	9.1	39.75	4	40.65	39.50	5.1	1,512	0.34%
2022/04/07	4.2	41.39	1	41.95	41.00	3.2	1,691	0.19%
2022/04/06	1.1	42.00	0	0.00	42.15	1.1	1,778	0.06%
2022/03/31	1	44.30	1	43.70	43.25	0	2,118	0.00%
2022/03/30	4	44.64	4	44.05	43.60	0	2,296	0.00%
2022/03/28	2	42.25	2	42.80	42.80	0	2,692	0.00%
2022/03/25	4	43.61	3	43.75	43.25	1	2,705	0.04%
2022/03/22	1	43.25	2	43.70	43.70	-1	2,832	-0.04%
2022/03/21	0.1	43.35	0	44.15	43.35	0.1	2,874	0.00%
2022/03/18	1	43.95	2	43.80	43.90	-1	2,996	-0.03%
2022/03/17	1	44.05	3	43.98	44.05	-2	3,067	-0.07%
2022/03/16	1	41.70	1	42.40	42.30	0	3,201	0.00%
2022/03/14	0	43.15	0.1	43.05	43.25	-0.1	3,968	0.00%
2022/03/11	1	42.75	2	43.48	42.85	-1	4,999	-0.02%
2022/03/10	1	44.65	0	43.95	43.50	1	5,478	0.02%
2022/03/09	0	42.50	11	42.77	43.00	-11	5,536	-0.20%
2022/03/08	0.1	41.70	1	42.30	41.85	-0.9	5,639	-0.02%
2022/03/07	1.3	42.12	4	42.00	42.10	-2.7	5,887	-0.05%
2022/03/04	3	44.32	5	44.54	43.80	-2	6,035	-0.03%
2022/03/03	22	45.33	17	44.78	44.25	5	6,139	0.08%
2022/03/02	1	44.70	5	44.16	44.70	-4	6,219	-0.06%
2022/02/25	1	43.40	1	43.30	43.20	0	6,581	0.00%
2022/02/24	0.1	44.55	0	0.00	43.10	0.1	6,684	0.00%
2022/02/23	2.2	45.31	0	0.00	45.30	2.2	6,885	0.03%
2022/02/22	2	45.20	4	44.83	45.15	-2	7,057	-0.03%
2022/02/21	0.3	46.55	3	46.22	46.55	-2.7	7,428	-0.04%
2022/02/18	3	45.92	0	0.00	46.25	3	7,573	0.04%
2022/02/17	5	46.02	1	46.45	45.90	4	7,668	0.05%
2022/02/16	0	0.00	1.3	45.75	45.75	-1.3	7,743	-0.02%
2022/02/15	3	45.47	2	45.50	44.85	1	7,782	0.01%
2022/02/14	0	0.00	1	44.35	44.50	-1	7,802	-0.01%
2022/02/11	1	45.95	13.2	45.88	46.00	-12.2	7,814	-0.16%
2022/02/10	1.3	45.11	1	45.55	45.30	0.3	7,813	0.00%
2022/02/09	6	45.68	0	0.00	45.70	6	7,824	0.08%
2022/02/08	3	44.87	4	45.16	45.55	-1	7,812	-0.01%
2022/02/07	1	42.50	1	42.60	43.75	0	7,825	0.00%
2022/01/26	0	42.00	1	42.00	42.00	-1	7,867	-0.01%
2022/01/25	1.3	42.72	6	42.56	42.00	-4.7	8,126	-0.06%
2022/01/24	0.4	43.14	0	0.00	44.10	0.4	8,427	0.00%
2022/01/21	0	0.00	0.1	44.00	44.00	-0.1	8,492	0.00%
2022/01/19	0	0.00	1	45.35	45.20	-1	8,563	-0.01%
2022/01/18	2.1	45.94	0	0.00	45.45	2.1	8,685	0.02%
2022/01/17	10	45.88	10	44.75	46.00	0	8,748	0.00%
2022/01/14	0.1	44.65	6	44.39	44.55	-5.9	8,752	-0.07%
2022/01/13	4	46.00	0	0.00	46.10	4	8,770	0.05%
2022/01/12	0.3	46.05	5	45.84	45.85	-4.7	8,832	-0.05%
2022/01/11	4.2	46.55	1	47.20	45.65	3.2	8,882	0.04%
2022/01/10	0.1	47.10	7	46.85	46.80	-7	8,859	-0.08%
2022/01/07	12.1	46.78	2	46.80	46.80	10.1	8,867	0.11%
2022/01/06	4.1	48.08	1	47.30	47.70	3.1	8,850	0.03%
2022/01/05	2.4	48.21	1	48.35	48.20	1.4	8,844	0.02%
2022/01/04	7	49.54	50	49.90	49.45	-43	8,809	-0.49%
2022/01/03	10	50.94	23.5	51.00	50.40	-13.5	8,755	-0.15%
2021/12/30	5	49.94	3	49.73	49.65	2	8,627	0.02%
2021/12/29	13	50.30	22	50.08	50.30	-9	8,616	-0.10%
2021/12/28	24	51.25	11.1	50.80	50.40	12.9	8,579	0.15%
2021/12/27	16	51.34	12	51.63	51.40	4	8,515	0.05%
2021/12/24	25	50.01	4.2	50.04	49.70	20.8	8,333	0.25%
2021/12/23	133.6	49.39	53.3	49.85	50.20	80.3	8,194	0.98%	大買/
2021/12/22	9	46.67	0.2	46.95	46.60	8.8	7,861	0.11%
2021/12/21	0.1	46.75	3	46.63	46.70	-2.9	7,928	-0.04%
2021/12/20	6.1	46.29	2	46.35	46.20	4.1	8,061	0.05%
2021/12/17	2.1	46.60	1	46.40	46.40	1.1	8,186	0.01%
2021/12/16	10.1	47.58	4	47.65	47.50	6.1	8,279	0.07%
2021/12/15	7.1	46.65	8	46.88	46.80	-0.9	8,248	-0.01%
2021/12/14	14.1	46.26	12	47.05	46.55	2.1	8,220	0.02%
2021/12/13	12.3	48.06	13	48.09	48.05	-0.7	8,104	-0.01%
2021/12/10	40	49.25	48	49.09	48.35	-8	8,052	-0.10%
2021/12/09	56.1	51.56	76.2	50.84	50.20	-20.1	7,905	-0.25%
2021/12/08	115.5	54.76	74.5	53.99	53.20	41	7,716	0.53%	大買/
2021/12/07	197.3	54.04	156.1	54.22	55.50	41.2	7,189	0.57%	大買/大賣/
2021/12/06	25.1	51.89	57.1	52.65	54.20	-32	6,201	-0.52%
2021/12/03	3	48.92	16	49.07	49.30	-13	5,782	-0.22%
2021/12/02	11	48.99	22	49.63	48.40	-11	5,793	-0.19%
2021/12/01	58.5	50.36	21	50.53	49.50	37.5	5,913	0.63%
2021/11/30	14.3	49.76	18.7	49.49	49.80	-4.4	5,838	-0.08%
2021/11/29	15	47.03	19.5	47.21	47.80	-4.5	5,903	-0.08%
2021/11/26	3	48.83	22	48.50	48.55	-19	5,885	-0.32%
2021/11/25	24.3	48.78	38	48.89	48.80	-13.8	5,840	-0.24%
2021/11/24	6	48.66	9.3	48.84	49.20	-3.3	5,749	-0.06%
2021/11/23	8.4	47.39	12	46.88	47.35	-3.6	5,662	-0.06%
2021/11/22	3	48.95	22.3	49.58	48.90	-19.3	5,906	-0.33%
2021/11/19	19.3	49.18	6	48.78	48.15	13.3	6,431	0.21%
2021/11/18	88.3	49.80	49	50.01	49.00	39.3	6,376	0.62%
2021/11/17	12	47.39	35.6	47.54	48.25	-23.6	6,018	-0.39%
2021/11/16	17.6	47.12	11	47.00	45.55	6.6	5,891	0.11%
2021/11/15	8	46.75	18	46.82	47.00	-10	5,813	-0.17%
2021/11/12	4	45.74	9	45.61	45.55	-5	5,778	-0.09%
2021/11/11	2	44.73	5.2	44.73	44.65	-3.2	5,783	-0.06%
2021/11/10	1	44.70	4	44.51	44.70	-3	5,796	-0.05%
2021/11/09	4	43.93	4	44.08	43.90	0	5,812	0.00%
2021/11/08	3	43.70	0	0.00	43.35	3	5,862	0.05%
2021/11/04	5.2	44.44	2	43.80	44.15	3.2	5,930	0.05%
2021/11/03	26	44.91	24	45.06	44.75	2	5,954	0.03%
2021/11/02	41	46.41	18.2	46.09	44.60	22.8	6,113	0.37%
2021/11/01	13	49.01	75	48.89	49.50	-62	5,877	-1.05%
2021/10/29	24	45.94	5	46.51	45.45	19	5,638	0.34%
2021/10/28	2	45.58	3	45.83	45.85	-1	5,780	-0.02%
2021/10/27	3	45.15	5.1	45.30	45.50	-2.1	5,806	-0.04%
2021/10/26	29	45.42	23.6	45.44	45.05	5.4	5,816	0.09%
2021/10/25	4	44.70	20.2	44.66	44.30	-16.2	5,752	-0.28%
2021/10/22	6	43.14	11.1	43.48	43.60	-5.1	5,818	-0.09%
2021/10/21	18.2	43.53	9.1	44.42	43.20	9.1	5,913	0.15%
2021/10/20	47.5	44.08	29	44.25	43.90	18.5	5,968	0.31%
2021/10/19	24	43.99	20	43.37	44.50	4	6,024	0.07%
2021/10/18	6	41.11	1	41.00	40.90	5	6,227	0.08%
2021/10/15	1.2	40.99	10	41.03	41.05	-8.8	6,727	-0.13%
2021/10/14	10	39.63	0	0.00	39.45	10	7,163	0.14%
2021/10/13	1	41.05	1	41.95	40.10	0	7,457	0.00%
2021/10/12	3	41.37	3	41.43	41.20	0	7,546	0.00%
2021/10/08	3	43.13	0	0.00	42.90	3	7,701	0.04%
2021/10/07	0	0.00	3.4	43.30	43.25	-3.4	7,967	-0.04%
2021/10/06	2	42.97	0	0.00	42.15	2	8,630	0.02%
2021/10/05	15	41.27	16	42.23	43.10	-1	9,229	-0.01%
2021/10/04	12	44.38	1	42.20	41.85	11	9,528	0.12%
2021/10/01	1	44.00	7	44.29	43.60	-6	10,224	-0.06%
2021/09/30	4	47.84	14.1	48.15	47.25	-10.1	10,787	-0.09%
2021/09/29	13	47.75	11	47.53	47.80	2	11,214	0.02%
2021/09/28	19	48.58	19.1	48.68	47.80	-0.1	11,542	0.00%
2021/09/27	30	48.97	23.1	49.31	48.55	6.9	11,664	0.06%
2021/09/24	9	48.53	28.2	47.97	48.40	-19.2	11,612	-0.17%
2021/09/23	27	46.71	31.2	46.40	47.40	-4.2	11,730	-0.04%
2021/09/22	5	45.08	6.1	44.51	44.60	-1.1	11,675	-0.01%
2021/09/17	14	44.71	6	44.28	45.00	8	11,684	0.07%
2021/09/16	3	44.33	1	44.20	44.10	2	11,721	0.02%
2021/09/15	1.1	43.82	1	44.00	44.00	0.1	11,916	0.00%
2021/09/14	3.1	45.15	7	45.85	45.00	-3.9	12,015	-0.03%
2021/09/13	9	45.55	0	0.00	45.40	9	12,019	0.07%
2021/09/10	5	45.81	7	45.82	46.15	-2	12,042	-0.02%
2021/09/09	5.1	44.60	6	44.60	45.50	-0.9	12,078	-0.01%
2021/09/08	5	44.15	6	44.28	43.85	-1	12,046	-0.01%
2021/09/07	6.7	45.95	18	46.13	45.55	-11.4	12,021	-0.09%
2021/09/06	59.5	49.51	46.2	49.59	47.75	13.2	12,001	0.11%
2021/09/03	20	49.54	42	49.49	49.50	-22	11,788	-0.19%
2021/09/02	44	49.43	31	49.65	48.65	13	11,621	0.11%
2021/09/01	19	47.88	22	48.30	48.15	-3	11,399	-0.03%
2021/08/31	4	47.33	5	47.30	47.50	-1	11,310	-0.01%
2021/08/30	8	47.41	9	47.71	47.75	-1	11,262	-0.01%
2021/08/27	26	47.68	21	47.54	47.15	5	11,201	0.04%
2021/08/26	74	49.06	75	48.96	48.60	-1	11,085	-0.01%
2021/08/25	151	48.33	102	48.64	48.35	49	10,749	0.46%	大買/大賣/
2021/08/24	4	43.39	11	42.69	45.45	-7	10,022	-0.07%
2021/08/23	8	42.01	0	0.00	42.15	8	9,919	0.08%
2021/08/20	6	40.03	9	40.03	40.40	-3	9,902	-0.03%
2021/08/19	2	40.00	11	40.61	39.65	-9	9,878	-0.09%
2021/08/18	10	40.28	12	40.79	41.60	-2	9,862	-0.02%
2021/08/17	2	40.83	5	40.82	39.65	-3	9,843	-0.03%
2021/08/16	1	41.70	2	41.68	41.70	-1	9,797	-0.01%
2021/08/13	11	43.10	3	44.00	42.90	8	9,773	0.08%
2021/08/12	0	0.00	12	44.09	44.65	-12	9,759	-0.12%
2021/08/11	4	42.85	9	42.83	42.50	-5	9,709	-0.05%
2021/08/10	3	44.83	5	44.63	45.05	-2	9,675	-0.02%
2021/08/09	3	45.85	1.1	46.04	44.80	1.9	9,656	0.02%
2021/08/06	42	48.40	37	48.77	46.90	5	9,617	0.05%
2021/08/05	9	47.67	6	47.66	47.55	3	9,441	0.03%
2021/08/04	32	48.05	28	47.58	47.40	4	9,451	0.04%
2021/08/03	57	48.08	37	47.68	47.80	20	9,417	0.21%
2021/08/02	6	44.45	17.1	45.04	45.70	-11.1	9,206	-0.12%
2021/07/30	4	44.85	29	44.28	43.25	-25	9,165	-0.27%
2021/07/29	3	44.45	4	43.93	45.25	-1	9,119	-0.01%
2021/07/28	24	42.74	32.4	42.63	44.50	-8.4	9,073	-0.09%
2021/07/27	24	47.31	78.1	47.53	46.10	-54.1	8,979	-0.60%
2021/07/26	6.1	49.38	37	49.89	49.05	-30.9	8,911	-0.35%
2021/07/23	33	49.95	46	49.64	48.20	-13	8,835	-0.15%
2021/07/22	50.1	50.57	20	51.25	50.60	30.1	8,711	0.35%
2021/07/21	79.7	50.54	88.1	50.55	50.60	-8.4	8,497	-0.10%
2021/07/20	80	49.67	77	49.89	49.05	3	8,084	0.04%
2021/07/19	68	48.32	92	48.45	49.30	-24	7,852	-0.31%
2021/07/16	39	47.69	33	47.47	46.55	6	7,650	0.08%
2021/07/15	41	47.56	64.3	46.93	47.40	-23.3	7,615	-0.31%
2021/07/14	39.1	48.27	72	47.77	47.45	-32.9	7,562	-0.44%
2021/07/13	215	51.82	74.1	51.97	49.70	140.9	7,329	1.92%	大買/鉅額交易
2021/07/12	94	49.11	104.3	49.87	51.20	-10.3	6,666	-0.15%	大賣/
2021/07/09	50.1	46.90	48	46.40	47.20	2	6,090	0.03%
2021/07/08	123.2	47.26	117.1	47.65	46.10	6.1	5,809	0.10%	大買/大賣/
2021/07/07	57	44.62	69	44.05	44.40	-12	5,141	-0.23%
2021/07/06	108	42.84	76	42.60	42.25	32	4,645	0.69%	大買/
2021/07/05	118.1	43.13	99	42.82	43.85	19.1	4,364	0.44%	大買/
2021/07/02	16	39.37	27	39.44	39.90	-11	4,083	-0.27%
2021/07/01	12	37.33	16	37.38	37.05	-4	4,101	-0.10%
2021/06/30	30	38.59	44	38.40	38.40	-14	4,267	-0.33%
2021/06/29	28	36.56	3	36.02	35.55	25	4,615	0.54%
2021/06/28	2	35.50	4	35.84	35.25	-2	4,616	-0.04%
2021/06/25	6	36.16	24.1	35.78	35.85	-18.1	4,701	-0.38%
2021/06/24	26.1	36.44	15	36.36	36.35	11.1	4,741	0.23%
2021/06/23	7	35.29	11.7	35.34	36.05	-4.7	4,649	-0.10%
2021/06/22	5	33.69	4	33.38	32.80	1	4,617	0.02%
2021/06/18	7	35.37	3	35.07	35.25	4	4,756	0.08%
2021/06/17	1	33.85	4	33.93	34.20	-3	4,805	-0.06%
2021/06/16	30	34.23	2	34.60	33.80	28	4,838	0.58%
2021/06/15	5	34.62	4	34.55	34.50	1	4,909	0.02%
2021/06/11	0	0.00	5	33.50	33.05	-5	4,912	-0.10%
2021/06/10	3	33.50	0	0.00	32.80	3	5,145	0.06%
2021/06/09	0	0.00	0.5	32.70	32.40	-0.5	5,476	-0.01%
2021/06/08	1	32.40	0	0.00	32.40	1	5,601	0.02%
2021/06/07	2	32.45	0	0.00	32.50	2	5,654	0.04%
2021/06/04	2	32.50	0	0.00	32.30	2	5,672	0.04%
2021/06/03	2	32.98	0.1	33.00	32.85	1.9	5,696	0.03%
2021/06/02	2.7	32.59	0	0.00	32.25	2.7	5,715	0.05%
2021/06/01	4	32.79	0	0.00	33.00	4	5,709	0.07%
2021/05/28	4	32.03	5	31.85	31.85	-1	5,714	-0.02%
2021/05/27	3	31.30	0	0.00	31.40	3	5,752	0.05%
2021/05/25	2	31.55	3	31.57	31.50	-1	5,980	-0.02%
2021/05/24	1	29.75	0.2	30.00	30.30	0.8	6,176	0.01%
2021/05/21	1	29.60	2	29.88	29.80	-1	6,318	-0.02%
2021/05/20	2	29.28	0	0.00	29.00	2	6,429	0.03%
2021/05/19	1.2	29.10	23	29.50	30.60	-21.8	6,429	-0.34%
2021/05/18	3	28.73	0	0.00	28.90	3	6,445	0.05%
2021/05/17	0	0.00	10	27.08	26.30	-10	6,449	-0.16%
2021/05/14	2.1	30.29	0	0.00	29.20	2.1	6,429	0.03%
2021/05/13	1.2	28.74	7	29.47	29.70	-5.9	6,430	-0.09%
2021/05/12	3.1	28.94	3	29.30	28.90	0.1	6,415	0.00%
2021/05/11	1	32.00	25	32.12	32.05	-24	6,399	-0.38%
2021/05/07	2	36.13	1	35.45	36.15	1	6,528	0.02%
2021/05/05	6	35.18	1	35.35	34.20	5	6,690	0.07%
2021/05/04	4	35.86	10	35.55	35.00	-6	6,723	-0.09%
2021/05/03	5.1	36.90	6.3	37.01	36.45	-1.2	6,780	-0.02%
2021/04/29	7	38.66	0.3	38.33	38.20	6.7	6,806	0.10%
2021/04/28	4.1	38.85	2	38.80	38.75	2.1	6,899	0.03%
2021/04/27	1	39.15	8.1	39.28	39.15	-7.1	7,066	-0.10%
2021/04/26	4	40.38	9.5	40.27	40.05	-5.5	7,466	-0.07%
2021/04/23	23.6	40.98	40	40.56	40.80	-16.4	7,495	-0.22%
2021/04/22	2.4	39.01	17	39.88	39.95	-14.6	7,409	-0.20%
2021/04/21	3	40.08	9	40.18	39.75	-6	7,673	-0.08%
2021/04/20	21	40.27	14	40.06	39.90	7	8,196	0.09%
2021/04/19	10	38.80	5	38.68	39.05	5	8,140	0.06%
2021/04/16	2	38.65	4	38.43	38.60	-2	8,137	-0.02%
2021/04/15	3	37.78	7	38.09	37.90	-4	8,149	-0.05%
2021/04/14	14	37.83	3.4	38.16	38.00	10.7	8,148	0.13%
2021/04/13	14	39.11	0	0.00	38.60	14	8,179	0.17%
2021/04/12	23	39.20	15	39.52	38.80	8	8,165	0.10%
2021/04/09	16	41.12	17	41.46	40.50	-1	8,139	-0.01%
2021/04/08	1.1	42.74	21	42.47	42.55	-20	8,041	-0.25%
2021/04/07	42.1	43.38	39	43.46	42.20	3.1	8,091	0.04%
2021/04/06	26	41.44	23	41.94	43.00	3	8,301	0.04%
2021/04/01	207	41.18	417	42.94	40.20	-210	8,232	-2.55%	大買/大賣/鉅額交易
2021/03/31	7	39.66	19	39.82	39.25	-12	7,778	-0.15%
2021/03/30	89	39.96	95.4	39.60	39.50	-6.4	7,750	-0.08%
2021/03/29	55	39.45	9.3	39.42	39.55	45.7	7,786	0.59%
2021/03/26	99	38.70	5.1	39.12	38.60	93.9	7,860	1.19%
2021/03/25	5	38.75	17	39.30	38.75	-12	7,801	-0.15%
2021/03/24	71.1	38.94	18	38.78	38.75	53.1	7,770	0.68%
2021/03/23	25	39.53	69	39.40	39.50	-44	7,755	-0.57%
2021/03/22	59	39.44	28	38.87	38.90	31	7,628	0.41%
2021/03/19	51	38.06	2.2	38.06	38.00	48.8	7,599	0.64%
2021/03/18	9.2	38.65	15	38.63	38.45	-5.8	7,802	-0.07%
2021/03/17	15	38.48	7	38.75	38.95	8	7,788	0.10%
2021/03/16	22	39.55	56.3	39.19	38.90	-34.3	7,819	-0.44%
2021/03/15	72.8	39.50	99.1	39.80	39.65	-26.3	7,665	-0.34%
2021/03/12	1	37.25	10.2	38.22	38.55	-9.2	7,399	-0.12%
2021/03/11	1	37.00	4.1	36.43	37.10	-3.1	7,510	-0.04%
2021/03/10	2	35.23	3	35.18	35.05	-1	7,694	-0.01%
2021/03/09	1	34.20	4	34.28	34.20	-3	7,818	-0.04%
2021/03/08	3	35.02	0	0.00	34.80	3	7,860	0.04%
2021/03/05	3	35.67	4	35.85	35.65	-1	7,976	-0.01%
2021/03/04	2	36.48	1	36.80	36.30	1	8,219	0.01%
2021/03/03	1	36.85	4	36.98	37.10	-3	8,467	-0.04%
2021/03/02	4	37.66	6	37.94	37.85	-2	8,518	-0.02%
2021/02/26	4	37.75	9	38.35	38.40	-5	8,536	-0.06%
2021/02/25	78	39.81	109	38.83	38.30	-31	8,593	-0.36%	大賣/
2021/02/24	56	39.02	36	38.87	38.60	20	8,696	0.23%
2021/02/23	96	38.08	60	38.08	38.25	36	8,658	0.42%
2021/02/22	25	37.20	6	37.10	37.15	19	8,540	0.22%
2021/02/19	0.1	36.20	0	0.00	36.15	0.1	8,434	0.00%
2021/02/18	0	0.00	11	34.50	35.65	-11	8,450	-0.13%
2021/02/17	3	34.58	22	34.59	34.75	-19	8,475	-0.22%
2021/02/05	17	34.09	4	33.75	33.60	13	8,477	0.15%
2021/02/04	1	33.50	0	0.00	33.70	1	8,582	0.01%
2021/02/03	1	34.75	24	34.70	34.00	-23	8,664	-0.27%
2021/02/02	1	35.15	1	34.65	34.30	0	8,708	0.00%
2021/02/01	23	34.23	1	34.35	34.00	22	8,712	0.25%
2021/01/29	3	36.03	7	36.96	35.40	-4	8,679	-0.05%
2021/01/28	14	36.48	27	36.65	36.55	-13	8,563	-0.15%
2021/01/27	4	35.70	1	36.00	36.20	3	8,593	0.03%
2021/01/26	22	36.03	2	36.25	35.90	20	8,530	0.23%
2021/01/25	2	36.30	4	36.40	36.85	-2	8,485	-0.02%
2021/01/22	8	37.79	3	38.12	37.60	5	8,403	0.06%
2021/01/21	33	37.67	33.1	38.56	37.35	-0.1	8,348	0.00%
2021/01/20	72	38.15	37	37.88	37.35	35	8,243	0.42%
2021/01/19	57.1	39.37	73.3	39.64	40.30	-16.1	8,042	-0.20%
2021/01/18	31	37.66	40	37.66	38.25	-9	7,613	-0.12%
2021/01/15	55	38.04	22.1	38.00	37.25	32.9	7,534	0.44%
2021/01/14	54	39.09	28	39.34	38.90	26	7,443	0.35%
2021/01/13	58.4	39.29	51	39.32	39.75	7.4	7,078	0.10%
2021/01/12	18	37.00	7	37.32	36.55	11	6,475	0.17%
2021/01/11	15	36.87	4.1	36.72	37.25	10.9	6,411	0.17%
2021/01/08	2	36.35	5.3	36.89	36.30	-3.3	6,384	-0.05%
2021/01/07	2	37.00	6	37.37	37.00	-4	6,395	-0.06%
2021/01/06	10	37.69	3	37.27	37.35	7	6,379	0.11%
2021/01/05	1	38.25	1	38.00	38.25	0	6,287	0.00%
2021/01/04	18	38.17	10	37.85	38.00	8	6,269	0.13%
2020/12/31	27	38.95	7	38.66	38.65	20	6,215	0.32%
2020/12/30	24	39.50	20	39.55	39.35	4	6,211	0.06%
2020/12/29	130	40.40	49	39.35	39.50	81	6,072	1.33%	大買/
2020/12/28	8	39.08	21.4	40.11	40.60	-13.4	5,632	-0.24%
2020/12/25	7	36.69	22	36.67	36.95	-15	5,447	-0.28%
2020/12/24	14	35.87	16	36.08	35.85	-2	5,302	-0.04%
2020/12/23	23	36.35	12	36.15	35.90	11	5,307	0.21%
2020/12/22	3	35.17	11	35.08	34.50	-8	5,223	-0.15%
2020/12/21	4	34.75	5	33.78	33.60	-1	5,182	-0.02%
2020/12/18	8	34.59	2	34.75	34.60	6	5,249	0.11%
2020/12/17	0	0.00	7	34.84	34.90	-7	5,204	-0.13%
2020/12/16	7	35.01	14	35.23	34.75	-7	5,193	-0.13%
2020/12/15	11	36.03	9	36.19	34.75	2	5,177	0.04%
2020/12/14	34	37.09	38.3	36.55	36.95	-4.3	5,116	-0.08%
2020/12/11	13	35.35	7	35.26	35.20	6	4,909	0.12%
2020/12/10	5	36.35	146	36.00	36.05	-141	4,834	-2.92%	大賣/鉅額交易
2020/12/09	15	36.00	7	36.23	36.00	8	4,740	0.17%
2020/12/08	14	35.66	19.4	35.76	35.85	-5.4	4,652	-0.12%
2020/12/07	13	37.47	13	37.04	36.40	0	4,589	0.00%
2020/12/04	8	35.50	20	36.23	36.20	-12	4,371	-0.27%
2020/12/03	68	35.83	79	34.76	34.35	-11	4,273	-0.26%
2020/12/02	12	34.93	7	34.74	34.90	5	4,211	0.12%
2020/12/01	140	35.63	15.5	35.12	35.20	124.5	4,176	2.98%	大買/鉅額交易
2020/11/30	25	34.82	29	35.26	35.50	-4	4,119	-0.10%
2020/11/27	22	34.16	25	33.66	34.00	-3	3,878	-0.08%
2020/11/26	14	31.95	8	32.01	31.90	6	3,622	0.17%
2020/11/25	7	31.71	10	31.68	31.45	-3	3,564	-0.08%
2020/11/24	4	31.69	9	31.68	31.45	-5	3,500	-0.14%
2020/11/23	18	31.94	15	31.89	32.00	3	3,386	0.09%
2020/11/20	3	30.45	5	31.02	31.10	-2	3,124	-0.06%
2020/11/19	1	30.10	5	30.40	30.15	-4	2,941	-0.14%
2020/11/17	1	30.10	1	30.10	29.95	0	2,965	0.00%
2020/11/16	0	0.00	0	29.64	30.30	0	3,025	0.00%
2020/11/12	19	30.03	47	29.77	29.20	-28	2,990	-0.94%
2020/11/11	16	29.29	2	29.53	29.25	14	2,992	0.47%
2020/11/10	0	0.00	15	28.89	28.70	-15	2,917	-0.51%
2020/11/09	1.2	28.09	6	28.28	28.55	-4.8	2,939	-0.16%
2020/11/06	1	28.00	1	28.20	27.75	0	2,923	0.00%
2020/11/05	1	27.65	5	28.08	28.05	-4	2,960	-0.14%
2020/11/04	23	28.00	9	28.34	27.80	14	2,961	0.47%
2020/11/03	2	26.88	0	0.00	27.00	2	2,853	0.07%
2020/10/30	3	26.90	0	0.00	26.65	3	3,059	0.10%
2020/10/26	0	0.00	1	28.60	28.60	-1	3,470	-0.03%
2020/10/23	0	0.00	3	28.58	28.30	-3	3,511	-0.09%
2020/10/22	8	28.44	18	28.24	27.95	-10	3,713	-0.27%
2020/10/21	0	0.00	1	28.30	28.10	-1	3,872	-0.03%
2020/10/19	1	27.85	0	0.00	27.70	1	4,968	0.02%
2020/10/16	15	28.01	1	28.25	27.70	14	5,300	0.26%
2020/10/15	1	28.45	5	28.70	28.40	-4	5,346	-0.07%
2020/10/14	0	0.00	1	28.50	28.40	-1	5,322	-0.02%
2020/10/13	6	27.98	1	28.00	27.95	5	5,399	0.09%
2020/10/12	1	28.15	0	0.00	28.15	1	5,532	0.02%
2020/10/08	7	28.96	5.1	28.79	28.55	1.9	5,550	0.03%
2020/10/07	1	29.35	7	29.19	29.25	-6	5,704	-0.11%
2020/10/06	1	27.95	1	28.20	28.10	0	5,743	0.00%
2020/10/05	0	0.00	0	27.80	27.75	0	5,837	0.00%
2020/09/30	1	27.80	6	27.88	27.85	-5	6,018	-0.08%
2020/09/29	7	27.88	12	27.98	27.95	-5	6,104	-0.08%
2020/09/28	9	28.06	0	0.00	28.05	9	6,320	0.14%
2020/09/25	7	28.65	1	27.90	27.60	6	6,666	0.09%
2020/09/24	0	0.00	2	29.85	29.10	-2	6,729	-0.03%
2020/09/23	19	29.87	5	29.45	29.00	14	6,717	0.21%
2020/09/22	1	28.80	0	0.00	29.25	1	6,646	0.02%
2020/09/21	3	29.38	0	0.00	29.05	3	6,666	0.04%
2020/09/18	1	29.80	0	0.00	29.60	1	6,691	0.01%
2020/09/15	0	0.00	1	29.40	29.25	-1	6,686	-0.01%
2020/09/14	0	0.00	1	29.10	28.95	-1	6,764	-0.01%
2020/09/11	2	28.90	2	29.15	28.70	0	6,854	0.00%
2020/09/09	1	29.15	1	29.60	29.65	0	7,006	0.00%
2020/09/08	13	30.23	15	29.88	29.50	-2	7,155	-0.03%
2020/09/07	4	29.89	6	29.90	29.80	-2	7,168	-0.03%
2020/09/04	7	28.04	3	28.47	29.15	4	7,323	0.05%
2020/09/03	2	29.33	2	29.08	28.60	0	7,366	0.00%
2020/09/02	0	0.00	2	28.38	28.40	-2	7,384	-0.03%
2020/09/01	1	27.85	3	28.15	27.80	-2	7,690	-0.03%
2020/08/31	2	28.45	1	28.70	28.00	1	8,134	0.01%
2020/08/24	3	28.95	0	0.00	28.70	3	8,607	0.03%
2020/08/20	7	28.04	4	27.20	27.80	3	8,956	0.03%
2020/08/19	0	0.00	1	29.60	28.80	-1	9,060	-0.01%
2020/08/18	5	29.04	1	29.55	29.00	4	9,427	0.04%
2020/08/17	6	28.83	47	28.92	29.55	-41	9,652	-0.42%
2020/08/14	1	30.25	10	30.35	30.25	-9	9,825	-0.09%
2020/08/13	1	30.90	4	30.88	30.40	-3	10,056	-0.03%
2020/08/12	6	30.30	2	30.30	30.35	4	10,137	0.04%
2020/08/11	1	30.30	1	31.35	30.25	0	10,234	0.00%
2020/08/10	1	31.00	6	31.50	31.00	-5	10,323	-0.05%
2020/08/07	3	30.87	5	31.11	31.10	-2	10,536	-0.02%
2020/08/06	25.1	31.75	39	31.71	31.50	-13.9	10,793	-0.13%
2020/08/05	8	30.58	1	31.30	30.60	7	11,409	0.06%
2020/08/04	4	30.93	11	30.92	30.80	-7	11,492	-0.06%
2020/08/03	6	31.28	9	31.50	31.50	-3	11,510	-0.03%
2020/07/31	20	31.86	16	32.13	31.75	4	11,665	0.03%
2020/07/30	19	31.67	24	32.05	31.70	-5	11,690	-0.04%
2020/07/29	7	30.33	30	30.08	30.20	-23	11,499	-0.20%
2020/07/28	17	31.56	20	30.71	30.00	-3	11,471	-0.03%
2020/07/27	29	31.94	11	31.65	31.40	18	11,314	0.16%
2020/07/24	96	33.52	63	33.66	32.75	33	11,213	0.29%
2020/07/23	4	32.35	53.1	33.71	35.00	-49.1	10,778	-0.46%
2020/07/22	34	32.43	30	32.47	31.85	4	10,416	0.04%
2020/07/21	0	0.00	12	31.17	30.95	-12	10,113	-0.12%
2020/07/20	2	30.10	2	29.85	30.00	0	10,087	0.00%
2020/07/17	22	30.05	5.6	30.38	30.25	16.4	10,131	0.16%
2020/07/16	3	30.78	2	30.93	31.05	1	10,196	0.01%
2020/07/15	0	0.00	30	29.85	29.90	-30	10,124	-0.30%
2020/07/14	10	30.93	10	31.37	30.30	0	10,164	0.00%
2020/07/13	28	31.70	25	31.42	31.30	3	10,088	0.03%
2020/07/10	40	30.75	26	30.42	29.80	14	10,117	0.14%
2020/07/09	11	31.87	22	32.04	31.65	-11	10,050	-0.11%
2020/07/08	25	31.44	15	31.56	31.40	10	9,978	0.10%
2020/07/07	55	31.50	30.9	32.02	31.40	24.1	10,121	0.24%
2020/07/06	62	32.20	42	32.51	32.10	20	10,105	0.20%
2020/07/03	14	29.85	5	30.27	29.80	9	9,864	0.09%
2020/07/02	2	29.40	16	29.53	29.75	-14	9,849	-0.14%
2020/07/01	3	28.75	1	28.50	28.65	2	9,776	0.02%
2020/06/30	4	28.88	6	28.64	28.90	-2	9,780	-0.02%
2020/06/29	5	29.00	12	28.55	28.40	-7	9,798	-0.07%
2020/06/24	0	0.00	1	28.40	28.65	-1	9,808	-0.01%
2020/06/23	0.9	27.95	0	0.00	28.10	0.9	9,881	0.01%
2020/06/22	1	28.35	3	28.82	28.45	-2	9,929	-0.02%
2020/06/19	4	28.93	6	29.28	28.70	-2	10,037	-0.02%
2020/06/18	11	29.05	12	29.03	28.90	-1	10,006	-0.01%
2020/06/17	17	28.80	2	29.10	29.30	15	9,983	0.15%
2020/06/16	20	28.58	3	28.52	28.55	17	10,028	0.17%
2020/06/15	41	28.29	40	28.08	27.60	1	10,041	0.01%
2020/06/12	11	29.22	18	29.23	29.55	-7	10,000	-0.07%
2020/06/11	25	30.60	25	31.50	30.65	0	10,028	0.00%
2020/06/10	4	30.71	3	30.40	30.50	1	9,956	0.01%
2020/06/09	24	31.79	10	31.58	30.90	14	10,113	0.14%
2020/06/08	14	32.43	16	32.94	31.80	-2	10,273	-0.02%
2020/06/05	29	32.47	84	32.38	32.00	-55	10,301	-0.53%
2020/06/04	7	30.29	11	30.21	30.30	-4	10,400	-0.04%
2020/06/03	4	30.04	30	29.98	29.80	-26	10,470	-0.25%
2020/06/02	5	30.59	8	30.40	29.85	-3	10,591	-0.03%
2020/06/01	7	29.99	20	29.99	29.75	-13	10,572	-0.12%
2020/05/29	13	29.44	9	29.43	29.95	4	10,673	0.04%
2020/05/28	17	30.74	17	30.50	29.15	0	10,925	0.00%
2020/05/27	24	30.91	17	30.56	30.10	7	11,098	0.06%
2020/05/26	36	31.20	35	30.53	30.50	1	11,339	0.01%
2020/05/25	37	30.42	57.1	30.79	31.50	-20.1	11,720	-0.17%
2020/05/22	19	29.99	19	30.14	28.95	0	11,644	0.00%
2020/05/21	19	29.36	32	29.63	29.80	-13	11,789	-0.11%
2020/05/20	28	28.89	9	28.80	27.80	19	11,720	0.16%
2020/05/19	16	26.79	6	27.09	28.90	10	11,521	0.09%
2020/05/18	34	26.60	5	26.96	26.30	29	11,483	0.25%
2020/05/15	5	28.35	35	28.26	28.10	-30	11,530	-0.26%
2020/05/14	53	29.58	76	29.36	27.90	-23	11,462	-0.20%
2020/05/13	53	29.30	6	29.50	29.60	47	11,216	0.42%
2020/05/12	121	29.09	74	29.08	29.30	47	10,902	0.43%	大買/
2020/05/11	0	0.00	9	26.87	27.30	-9	10,127	-0.09%
2020/05/08	7	24.66	2	24.50	24.85	5	9,980	0.05%
2020/05/07	6	25.56	7	25.68	25.15	-1	9,875	-0.01%
2020/05/06	141	24.80	6.1	24.93	24.75	134.9	9,655	1.40%	大買/鉅額交易
2020/05/05	0	0.00	3	24.20	24.10	-3	9,526	-0.03%
2020/05/04	1	24.00	2	24.03	24.10	-1	9,483	-0.01%
2020/04/30	3	24.88	2	25.05	24.55	1	9,434	0.01%
2020/04/29	10	24.56	1	24.35	24.60	9	9,345	0.10%
2020/04/28	12	24.82	30	25.33	24.90	-18	9,237	-0.19%
2020/04/27	15	24.89	4	24.61	24.50	11	9,071	0.12%
2020/04/24	0	0.00	1	22.85	23.05	-1	8,927	-0.01%
2020/04/23	1	23.00	3	23.00	23.00	-2	8,887	-0.02%
2020/04/22	0	0.00	1	22.15	23.15	-1	8,829	-0.01%
2020/04/21	6	23.44	6	23.18	22.40	0	8,748	0.00%
2020/04/20	11	25.01	10	24.52	24.50	1	8,571	0.01%
2020/04/17	3	24.67	2	24.58	24.80	1	8,491	0.01%
2020/04/16	3	25.03	5	24.76	24.70	-2	8,385	-0.02%
2020/04/15	2	25.55	7	25.21	24.30	-5	8,257	-0.06%
2020/04/13	0	0.00	9	24.50	24.00	-9	8,038	-0.11%
2020/04/10	10	24.79	7	24.65	24.90	3	7,923	0.04%
2020/04/09	16	24.37	14	24.64	23.30	2	7,686	0.03%
2020/04/08	19	23.64	9	24.45	24.45	10	7,456	0.13%
2020/04/07	0	0.00	6	21.30	22.25	-6	7,284	-0.08%
2020/04/06	2	20.00	0	0.00	20.25	2	7,163	0.03%
2020/04/01	1	20.10	1	19.90	19.90	0	7,120	0.00%
2020/03/31	2	20.55	9	20.68	20.00	-7	7,060	-0.10%
2020/03/30	6	19.72	4	20.09	20.20	2	7,008	0.03%
2020/03/27	0	0.00	4	20.53	20.20	-4	6,963	-0.06%
2020/03/26	3	19.63	4	20.54	20.90	-1	6,865	-0.01%
2020/03/25	8	20.21	14	20.10	20.20	-6	6,797	-0.09%
2020/03/24	6	18.48	0	0.00	18.50	6	6,663	0.09%
2020/03/23	2	17.28	0	0.00	17.15	2	6,640	0.03%
2020/03/20	11	19.98	1	19.65	18.95	10	6,653	0.15%
2020/03/19	4	19.88	9	19.75	18.95	-5	6,479	-0.08%
2020/03/18	6	23.18	8	23.27	21.05	-2	6,401	-0.03%
2020/03/17	19	23.02	7	23.64	23.35	12	6,262	0.19%
2020/03/16	18	24.96	53	24.28	23.25	-35	6,078	-0.58%
2020/03/13	24	24.41	31	24.65	25.80	-7	5,908	-0.12%
2020/03/12	29	26.74	12	27.04	26.20	17	5,675	0.30%
2020/03/11	28	29.59	9	29.26	28.40	19	5,424	0.35%
2020/03/10	25	29.67	215	29.41	30.60	-190	5,075	-3.74%	大賣/鉅額交易
2020/03/09	28	28.49	25	28.63	28.20	3	4,517	0.07%
2020/03/06	52	29.29	21	29.43	28.20	31	4,295	0.72%
2020/03/05	35	29.93	20	29.39	29.40	15	4,103	0.37%
2020/03/04	8	29.83	28	29.78	29.80	-20	3,979	-0.50%
2020/03/03	47	30.02	29	29.81	29.80	18	3,792	0.47%
2020/03/02	14	28.69	13	28.53	29.70	1	3,420	0.03%
2020/02/27	13	27.72	14	27.69	27.00	-1	2,946	-0.03%
2020/02/26	81	28.90	72	28.64	27.70	9	2,564	0.35%
2020/02/25	18	25.68	16	26.78	27.60	2	1,970	0.10%
2020/02/24	41	24.34	21	25.07	25.50	20	1,636	1.22%
2020/02/21	3	22.95	11	23.18	23.50	-8	1,230	-0.65%
2020/02/20	3	21.40	1	21.30	21.40	2	998	0.20%
2020/02/19	13	22.06	26	21.75	21.90	-13	927	-1.40%
2020/02/18	7	21.37	4	21.53	21.60	3	793	0.38%
2020/02/17	6	19.98	4	20.01	20.45	2	617	0.32%
2020/02/14	0	0.00	0	18.55	18.60	0	539	-0.01%
2020/02/12	2	18.15	0	0.00	18.10	2	536	0.37%
2020/02/11	1	17.85	0	0.00	18.00	1	531	0.19%
2020/02/05	0	0.00	0	17.35	17.35	0	528	0.00%
2020/02/03	0.5	16.90	0	0.00	16.90	0.5	527	0.09%
2020/01/20	1	19.15	0.1	19.00	19.05	0.9	497	0.18%
2020/01/17	0.4	19.05	0	0.00	19.10	0.4	498	0.08%
2020/01/15	3	19.10	3	19.15	19.25	0	503	0.00%
2020/01/14	3	19.33	0	0.00	19.40	3	503	0.60%
2020/01/10	2	19.40	0	0.00	19.30	2	501	0.40%
2020/01/08	1	18.90	1	19.20	18.90	0	500	0.00%
2020/01/07	0.3	19.05	0	0.00	19.20	0.3	495	0.06%
2020/01/06	1	19.70	1	19.50	19.40	0	493	0.00%
2020/01/03	0	0.00	0	20.00	20.15	0	484	0.00%
2020/01/02	1	20.20	0	0.00	20.30	1	480	0.21%
2019/12/26	0	0.00	0.1	19.85	19.95	-0.1	473	-0.01%
2019/12/25	2	19.75	4	19.93	19.85	-2	477	-0.42%
2019/12/23	0	0.00	2	20.00	20.10	-2	488	-0.41%
2019/12/20	0	0.00	1	20.65	20.35	-1	486	-0.21%
2019/12/18	151	20.82	1	21.05	20.80	150	469	31.93%	大買/鉅額交易
2019/12/17	4	20.40	0	0.00	20.80	4	431	0.93%
2019/12/13	0	0.00	2.2	19.44	19.45	-2.2	346	-0.64%
2019/12/10	2	19.60	0	0.00	19.65	2	352	0.57%
2019/12/09	0	0.00	1	19.60	19.15	-1	347	-0.29%
2019/12/06	0	0.00	1	18.95	19.10	-1	345	-0.29%
2019/12/05	4	18.53	0	0.00	18.50	4	321	1.24%
2019/12/03	1.3	18.31	0	0.00	18.15	1.3	337	0.37%
2019/11/27	0.3	18.80	0	0.00	18.95	0.3	383	0.07%
2019/11/26	0	0.00	2	18.95	18.95	-2	387	-0.52%
2019/11/25	1	18.85	2	18.83	18.70	-1	397	-0.25%
2019/11/18	0	0.00	2	18.70	18.60	-2	423	-0.47%
2019/11/15	1	18.55	0	0.00	18.70	1	429	0.23%
2019/11/14	1	18.75	0	0.00	18.70	1	431	0.23%
2019/11/07	0	0.00	1	19.25	19.25	-1	460	-0.22%
2019/11/05	0	0.00	1	19.60	19.50	-1	471	-0.21%
2019/11/04	1	19.50	0	0.00	19.65	1	482	0.21%
2019/10/30	1	19.70	0	0.00	19.70	1	499	0.20%
2019/10/28	2	19.85	0	0.00	19.75	2	525	0.38%
2019/10/25	0.2	19.70	0	0.00	19.70	0.2	541	0.03%
2019/10/24	1	20.05	0	0.00	19.95	1	607	0.16%
2019/10/21	0	0.00	0.6	19.80	20.00	-0.6	667	-0.09%
2019/10/18	0	0.00	1	19.80	19.95	-1	669	-0.15%
2019/09/27	2	19.63	2	19.35	19.30	0	829	0.00%
2019/09/25	2	20.40	0	0.00	20.30	2	811	0.25%
2019/09/24	3	20.92	0	0.00	20.80	3	808	0.37%
2019/09/23	1	21.15	0	0.00	20.95	1	805	0.12%
2019/09/19	0	0.00	0	21.10	21.10	0	790	0.00%
2019/09/18	0	0.00	0	21.20	21.35	0	790	0.00%
2019/09/17	1.2	21.39	0	0.00	21.45	1.2	810	0.14%
2019/09/16	0	0.00	1	21.35	21.20	-1	797	-0.13%
2019/09/12	0	0.00	1	21.10	21.00	-1	799	-0.13%
2019/09/10	1	20.45	0	0.00	20.60	1	855	0.12%
2019/09/06	0.9	21.00	0	0.00	21.00	0.9	887	0.11%
2019/08/29	0.2	20.15	0	0.00	20.30	0.2	814	0.03%
2019/08/28	0	0.00	1.2	20.53	20.30	-1.2	810	-0.15%
2019/08/26	1	19.60	0	0.00	19.55	1	800	0.12%
2019/08/23	0	0.00	1	20.65	20.15	-1	796	-0.13%
2019/08/21	0.2	19.55	0	0.00	19.60	0.2	776	0.02%
2019/08/14	0	0.00	0	19.25	19.35	0	748	-0.01%
2019/08/07	0	0.00	1	19.25	19.00	-1	754	-0.13%
2019/08/01	1	19.90	0	0.00	20.05	1	778	0.13%
2019/07/26	6	22.18	0	0.00	21.15	6	752	0.80%
2019/07/24	0	0.00	1	21.80	21.65	-1	669	-0.15%
2019/07/17	0	0.00	1	21.50	21.05	-1	657	-0.15%
2019/07/16	1	21.55	1	21.80	21.40	0	654	0.00%
2019/07/15	0	0.00	3	21.40	21.30	-3	637	-0.47%
2019/07/12	6	20.83	2	21.65	21.80	4	638	0.63%
2019/07/11	1	20.35	0	0.00	20.55	1	611	0.16%
2019/07/09	0.1	20.05	0	0.00	20.10	0.1	625	0.02%
2019/06/24	4	20.00	4	20.55	20.20	0	680	0.00%
2019/06/20	1	20.05	1	19.70	19.70	0	669	0.00%
2019/06/18	0	0.00	3	20.20	19.90	-3	661	-0.45%
2019/06/17	0	0.00	2	19.33	19.80	-2	631	-0.32%
2019/06/11	1	18.15	6	18.10	18.10	-5	640	-0.78%
2019/06/10	0	0.00	2	18.20	18.35	-2	641	-0.31%
2019/05/27	0	0.00	0	17.70	17.70	0	855	0.00%
2019/05/20	2	17.40	0	0.00	17.55	2	988	0.20%
2019/05/17	0	0.00	5	18.30	17.90	-5	1,024	-0.49%
2019/05/14	0	0.00	1	18.60	18.70	-1	1,211	-0.08%
2019/05/13	1	17.90	0	0.00	17.70	1	1,234	0.08%
2019/05/10	1	19.10	0	0.00	18.90	1	1,242	0.08%
2019/05/09	2	19.65	0	0.00	19.20	2	1,242	0.16%
2019/05/08	5	20.05	0	0.00	19.95	5	1,239	0.40%
2019/05/03	0	0.00	1	21.15	21.15	-1	1,285	-0.08%
2019/04/30	0	0.00	1	20.35	20.65	-1	1,316	-0.08%
2019/04/26	0	0.00	1	20.85	20.85	-1	1,344	-0.07%
2019/04/25	1	20.90	0	0.00	21.00	1	1,347	0.07%
2019/04/24	0	0.00	1	21.35	21.20	-1	1,354	-0.07%
2019/04/23	1	21.85	0	0.00	21.85	1	1,400	0.07%
2019/04/19	2	22.03	0	0.00	22.20	2	1,419	0.14%
2019/04/16	0	0.00	0.1	22.65	22.80	-0.1	1,388	-0.01%
2019/04/12	1	21.60	0	0.00	21.70	1	1,388	0.07%
2019/04/11	0	0.00	0	22.15	22.15	0	1,388	0.00%
2019/04/08	0	22.60	0	0.00	22.65	0	1,423	0.00%
2019/04/03	0	0.00	1	22.10	22.00	-1	1,445	-0.07%
2019/04/01	1	21.70	0.1	21.85	21.95	0.9	1,460	0.06%
2019/03/27	0	20.95	0	0.00	21.00	0	1,499	0.00%
2019/03/25	1	20.85	0	0.00	20.90	1	1,738	0.06%
2019/03/18	0	0.00	0	22.35	22.45	0	1,832	0.00%
2019/03/05	0	0.00	10	23.00	22.90	-10	2,140	-0.47%
2019/02/26	6	24.85	7	24.51	24.30	-1	2,108	-0.05%
2019/02/25	0	0.00	2	24.18	24.20	-2	2,049	-0.10%
2019/02/22	2	23.35	0	0.00	23.40	2	2,028	0.10%
2019/02/20	0	0.00	1	23.35	23.00	-1	1,970	-0.05%
2019/02/19	0	0.00	3	23.25	22.95	-3	1,956	-0.15%
2019/02/18	6	23.70	7	23.07	22.90	-1	1,948	-0.05%
2019/02/15	3	23.00	1	22.50	22.50	2	1,911	0.10%
2019/02/14	14	23.61	0	0.00	23.40	14	1,884	0.74%
2019/02/13	3	22.70	8	22.83	23.20	-5	1,797	-0.28%
2019/02/12	0	0.00	1.6	21.72	21.95	-1.6	1,723	-0.09%
2019/01/30	1	20.60	0	0.00	20.60	1	1,675	0.06%
2019/01/28	0	0.00	8	20.85	20.95	-8	1,663	-0.48%
2019/01/25	3	20.80	0	0.00	20.35	3	1,657	0.18%
2019/01/23	1	19.75	0	0.00	20.10	1	1,658	0.06%
2019/01/22	3	20.15	0	0.00	19.65	3	1,657	0.18%
2019/01/21	1	19.95	0	0.00	19.85	1	1,635	0.06%
2019/01/16	0	0.00	1	20.15	20.15	-1	1,611	-0.06%
2019/01/07	0	0.00	5	19.06	18.95	-5	1,495	-0.33%
2019/01/04	0	0.00	5	18.75	18.60	-5	1,496	-0.33%
2019/01/02	0	0.00	5	19.65	19.50	-5	1,497	-0.33%
2018/12/28	0.1	19.85	0	0.00	19.85	0.1	1,497	0.01%
2018/12/27	6	19.63	0	0.00	19.40	6	1,505	0.40%
2018/12/24	2	20.95	2	20.85	20.85	0	1,449	0.00%
2018/12/19	11	21.61	2	21.28	21.20	9	1,438	0.63%
2018/12/18	17	21.75	0	0.00	21.65	17	1,380	1.23%
2018/12/14	0	0.00	2	23.60	24.10	-2	1,211	-0.17%
2018/12/12	0	0.00	2	24.05	24.50	-2	1,205	-0.17%
2018/12/10	2	22.85	3	23.10	22.60	-1	1,172	-0.09%
2018/12/05	0	0.00	4	27.40	27.25	-4	1,092	-0.37%
2018/12/04	0	0.00	1	28.50	27.85	-1	1,068	-0.09%
2018/12/03	0	0.00	5.1	28.43	28.05	-5.1	1,044	-0.49%
2018/11/30	13	27.83	0	0.00	27.60	13	998	1.30%
2018/11/29	1	27.75	1.3	28.15	28.15	-0.3	936	-0.04%
2018/11/28	0	0.00	0	25.40	25.60	0	816	0.00%
2018/11/27	0	0.00	5	24.70	24.90	-5	808	-0.62%
2018/11/26	2	24.20	2	24.40	24.15	0	802	0.00%
2018/11/23	3	24.35	0	0.00	23.80	3	808	0.37%
2018/11/22	1	24.25	0	23.60	23.60	1	802	0.12%
2018/11/21	0	0.00	1	25.20	25.50	-1	789	-0.13%
2018/11/19	0	0.00	1	23.60	23.50	-1	775	-0.13%
2018/11/13	1	23.50	1	23.50	23.95	0	785	0.00%
2018/11/12	2	24.70	0	0.00	24.35	2	806	0.25%
2018/11/08	1	26.05	0	0.00	25.00	1	834	0.12%
2018/11/07	0	0.00	2	25.15	25.55	-2	858	-0.23%
2018/11/06	2	25.00	0	0.00	24.85	2	877	0.23%
2018/11/01	1	25.00	5	24.55	25.05	-4	874	-0.46%
2018/10/31	0	0.00	2	22.10	22.80	-2	860	-0.23%
2018/10/30	7	21.10	2	21.15	20.75	5	849	0.59%
2018/10/29	5	20.58	5	21.08	20.70	0	852	0.00%
2018/10/26	0	0.00	7	21.10	20.60	-7	867	-0.81%
2018/10/25	1	21.70	0	0.00	21.70	1	860	0.12%
2018/10/24	1	24.15	1	24.65	24.10	0	856	0.00%
2018/10/23	1	25.00	1	25.65	24.60	0	859	0.00%
2018/10/22	1	25.60	3	25.20	25.80	-2	863	-0.23%
2018/10/18	1	25.95	3	26.05	25.70	-2	880	-0.23%
2018/10/17	3	26.30	2	26.35	25.85	1	904	0.11%
2018/10/16	4	25.66	3	26.20	25.70	1	918	0.11%
2018/10/15	2	25.60	2	25.70	25.35	0	945	0.00%
2018/10/09	2	28.00	2	29.00	27.70	0	1,006	0.00%
2018/10/08	2	29.00	2	30.00	28.90	0	1,046	0.00%
2018/10/05	2	31.65	0	0.00	29.55	2	1,062	0.19%
2018/10/04	2	32.75	2	32.85	32.80	0	1,045	0.00%
2018/10/03	3	33.82	3	33.50	33.10	0	1,070	0.00%
2018/10/02	6	34.83	2	34.70	34.60	4	1,088	0.37%
2018/10/01	4	34.60	2	34.80	34.60	2	1,093	0.18%
2018/09/28	3	32.67	4	32.88	34.00	-1	1,109	-0.09%
2018/09/26	2	32.50	2	33.40	32.30	0	1,149	0.00%
2018/09/25	1	33.10	2	33.60	33.10	-1	1,182	-0.08%
2018/09/21	3	32.73	0	0.00	32.90	3	1,194	0.25%
2018/09/20	1	31.60	5	31.66	31.60	-4	1,229	-0.33%
2018/09/19	0	0.00	1	32.90	31.90	-1	1,283	-0.08%
2018/09/14	0	0.00	2	30.50	30.80	-2	1,410	-0.14%
2018/09/11	2	28.00	0	0.00	28.65	2	1,820	0.11%
2018/09/10	0	0.00	1	28.20	27.65	-1	1,871	-0.05%
2018/09/07	4	30.10	0	0.00	29.30	4	1,945	0.21%
2018/08/31	3	34.27	5	33.57	34.40	-2	2,748	-0.07%
2018/08/30	0	0.00	1	33.65	33.55	-1	2,825	-0.04%
2018/08/27	0	0.00	1	32.50	32.75	-1	3,089	-0.03%
2018/08/24	0	0.00	1	31.00	30.90	-1	3,259	-0.03%
2018/08/22	0	0.00	2	32.00	31.65	-2	3,811	-0.05%
2018/08/16	2	32.80	12	32.57	33.35	-10	4,206	-0.24%
2018/08/15	10	32.05	0	0.00	31.65	10	4,309	0.23%
2018/08/14	0	0.00	5	30.48	32.15	-5	4,326	-0.12%
2018/08/13	1	31.65	1	31.00	29.25	0	4,323	0.00%
2018/08/10	0	0.00	1	33.90	32.50	-1	4,346	-0.02%
2018/08/09	4	34.50	2	33.73	33.65	2	4,455	0.04%
2018/08/08	3	36.02	0	0.00	35.60	3	4,459	0.07%
2018/08/02	4	36.89	0	0.00	35.85	4	4,543	0.09%
2018/08/01	4	38.90	1	38.85	38.50	3	4,591	0.07%
2018/07/24	0	0.00	1	39.60	39.60	-1	4,617	-0.02%
2018/07/23	0	0.00	8	37.56	38.70	-8	4,601	-0.17%
2018/07/20	5	37.34	3	38.47	37.15	2	4,599	0.04%
2018/07/19	2	39.30	2	39.53	39.25	0	4,587	0.00%
2018/07/18	4	39.34	2	40.19	38.70	2	4,606	0.04%
2018/07/17	0	0.00	1	41.70	41.70	-1	4,567	-0.02%
2018/07/16	4	44.01	8	44.23	43.25	-4	4,556	-0.09%
2018/07/13	0	0.00	1	42.90	42.55	-1	4,530	-0.02%
2018/07/12	2	42.13	3	42.18	42.25	-1	4,523	-0.02%
2018/07/11	3	42.13	1	42.15	41.75	2	4,553	0.04%
2018/07/10	1	43.40	3	42.10	43.50	-2	4,556	-0.04%
2018/07/09	1	42.30	4	41.71	41.05	-3	4,568	-0.07%
2018/07/06	0	0.00	2	41.93	42.55	-2	4,628	-0.04%
2018/07/05	4	41.65	4	41.20	41.25	0	4,634	0.00%
2018/07/04	2	41.25	18	41.56	41.25	-16	4,668	-0.34%
2018/07/03	1	42.85	0	0.00	42.50	1	4,688	0.02%
2018/07/02	1	45.70	2	45.83	44.90	-1	4,662	-0.02%
2018/06/29	3	46.35	1	45.65	46.20	2	4,639	0.04%
2018/06/28	4	45.30	0	0.00	44.80	4	4,594	0.09%
2018/06/27	0	0.00	1	45.50	45.50	-1	4,532	-0.02%
2018/06/26	2	47.03	2	46.43	46.85	0	4,466	0.00%
2018/06/25	23	47.58	9	46.93	45.50	14	4,416	0.32%
2018/06/22	2	50.58	11	50.69	49.65	-9	4,348	-0.21%
2018/06/21	13	54.34	3	53.63	53.30	10	4,282	0.23%
2018/06/20	25	55.18	30.1	54.72	53.40	-5.1	4,167	-0.12%
2018/06/19	2	53.20	3	53.73	52.50	-1	3,915	-0.03%
2018/06/15	20	55.44	16	54.53	54.30	4	3,859	0.10%
2018/06/14	15	53.47	14	53.44	53.20	1	3,778	0.03%
2018/06/13	15	54.56	3	54.53	52.00	12	3,658	0.33%
2018/06/12	28	56.34	32	56.82	55.00	-4	3,520	-0.11%
2018/06/11	10	52.34	26	52.81	54.00	-16	3,266	-0.49%
2018/06/08	5	48.85	3	48.93	49.10	2	3,042	0.07%
2018/06/07	3	47.07	0	0.00	48.00	3	2,945	0.10%
2018/06/06	10	45.70	11	47.25	48.00	-1	2,862	-0.03%
2018/06/05	8	45.03	8	46.03	44.25	0	2,771	0.00%
2018/06/04	4	48.14	11	48.28	47.90	-7	2,666	-0.26%
2018/06/01	14	50.93	24	48.71	48.50	-10	2,583	-0.39%
2018/05/31	30	49.56	22	49.44	48.00	8	2,415	0.33%
2018/05/30	50	45.12	40	46.22	47.45	10	2,158	0.46%
2018/05/29	12	41.56	22.1	43.05	43.15	-10.1	1,874	-0.54%
2018/05/28	21	38.71	8	38.79	39.25	13	1,654	0.79%
2018/05/25	6	36.40	0	0.00	36.20	6	1,542	0.39%
2018/05/24	5	36.10	4	35.81	35.85	1	1,495	0.07%
2018/05/23	11	38.03	7	37.32	36.65	4	1,470	0.27%
2018/05/22	15	36.37	2	36.05	36.50	13	1,364	0.95%
2018/05/21	0.9	35.50	0	0.00	35.80	0.9	1,338	0.07%
2018/05/18	7	35.69	6	35.15	35.50	1	1,321	0.08%
2018/05/17	4	36.99	11.1	36.98	36.80	-7.1	1,274	-0.56%
2018/05/14	2	34.80	2	36.00	35.20	0	1,118	0.00%
2018/05/11	0	0.00	1	34.55	34.50	-1	1,099	-0.09%
2018/05/10	2	35.00	0	0.00	35.90	2	1,069	0.19%
2018/05/09	5	35.36	3	35.35	34.80	2	1,025	0.20%
2018/05/04	0	0.00	7	29.66	29.80	-7	934	-0.75%
2018/04/19	1	36.30	1.2	35.83	36.30	-0.2	794	-0.02%
2018/04/17	0	0.00	0	34.80	35.05	0	750	0.00%
2018/04/16	7	34.86	0	0.00	34.80	7	704	0.99%
2018/04/13	0	0.00	5	37.36	36.50	-5	669	-0.75%
2018/04/12	1	38.45	0	0.00	38.10	1	626	0.16%
2018/04/09	0	0.00	0.4	34.30	34.30	-0.4	418	-0.10%
2018/04/02	0	0.00	1	29.50	30.25	-1	346	-0.29%
2018/03/31	0	0.00	19	27.88	29.30	-19	338	-5.62%
2018/03/29	0	0.00	2.1	27.89	27.85	-2.1	330	-0.63%
2018/03/16	0	0.00	1.7	27.55	27.40	-1.7	319	-0.52%
2018/03/12	1	28.00	0	0.00	27.40	1	307	0.32%
2018/03/06	4	29.15	0	0.00	28.60	4	289	1.38%
2018/02/23	20	26.45	1	25.10	24.95	19	224	8.46%
2018/02/22	0	0.00	1	26.40	26.25	-1	208	-0.48%
2018/02/12	2	23.58	0	0.00	23.75	2	184	1.08%
2018/01/31	0	0.00	0.1	22.90	22.90	-0.1	181	-0.05%
2018/01/11	0	0.00	5.6	19.47	19.40	-5.6	151	-3.67%
2018/01/10	0	0.00	5	19.20	19.20	-5	151	-3.29%