嘉里大榮 (2608)-國泰-板橋券商分點個股進出

台股 » 個股 » 嘉里大榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

嘉里大榮

(2608)

可現股當沖

股價
39.80
漲跌
▲0.40
漲幅
+1.02%
成交量
98張
產業
上市航運類股
329人加入追蹤

立即追蹤
本地時間:13:30

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

嘉里大榮 (2608)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	0	0.00	0	39.65	39.80	0	249	0.00%
2024/11/27	0.1	39.65	0	0.00	39.75	0.1	255	0.02%
2024/11/26	0	0.00	0.3	39.85	39.85	-0.3	255	-0.11%
2024/11/25	0	0.00	1	39.90	40.20	-1	255	-0.39%
2024/11/20	1	39.55	0	0.00	39.70	1	256	0.39%
2024/11/13	2	39.40	0	0.00	39.35	2	262	0.76%
2024/11/12	0.2	39.90	0.2	39.75	39.50	0.1	262	0.02%
2024/11/11	0.1	39.75	5	39.94	40.15	-4.9	260	-1.87%
2024/11/08	2.1	39.96	0	0.00	39.90	2.1	261	0.81%
2024/11/06	0	0.00	1	40.11	40.00	-1	263	-0.39%
2024/11/05	0	40.50	0	0.00	40.15	0	263	0.00%
2024/11/04	4	41.76	5	41.26	40.30	-1	269	-0.37%
2024/11/01	0	0.00	1	40.40	40.80	-1	274	-0.36%
2024/10/30	1.1	40.48	0	0.00	40.05	1.1	274	0.38%
2024/10/29	6	41.45	0.1	42.20	41.00	5.9	270	2.18%
2024/10/28	2.4	42.09	2	41.68	41.35	0.4	245	0.14%
2024/10/25	2	40.65	1	40.60	40.55	1	200	0.50%
2024/10/22	0.1	39.30	2	39.23	39.15	-1.9	191	-1.01%
2024/10/21	0	0.00	0	39.40	39.45	0	197	-0.02%
2024/10/18	0	0.00	0.1	39.65	39.40	-0.1	204	-0.02%
2024/10/16	1	39.00	2	39.30	39.50	-1	216	-0.46%
2024/10/04	0.3	39.48	0	0.00	39.60	0.3	239	0.11%
2024/10/01	0	0.00	0.6	39.75	39.75	-0.6	240	-0.26%
2024/09/30	1	39.75	0	0.00	39.75	1	243	0.41%
2024/09/27	0	0.00	0	40.00	40.05	0	247	-0.01%
2024/09/26	0.3	39.60	0	0.00	39.85	0.3	245	0.12%
2024/09/25	0	39.75	0	0.00	39.60	0	245	0.00%
2024/09/23	0	0.00	0.1	39.60	39.65	-0.1	252	-0.02%
2024/09/13	2	38.70	0	0.00	38.65	2	301	0.66%
2024/09/09	1.5	38.13	0	0.00	38.15	1.5	412	0.36%
2024/09/05	0.2	38.60	0	0.00	38.50	0.2	436	0.05%
2024/09/04	2.1	38.37	0	0.00	38.30	2.1	444	0.48%
2024/09/03	1	39.30	0	0.00	39.15	1	450	0.22%
2024/08/29	0	0.00	2	39.20	39.25	-2	490	-0.41%
2024/08/28	1	39.60	0	39.63	39.35	1	582	0.17%
2024/08/27	0	39.75	0	0.00	39.60	0	595	0.00%
2024/08/26	0.1	39.50	0	0.00	39.45	0.1	602	0.02%
2024/08/23	0	0.00	1	39.40	39.15	-1	607	-0.16%
2024/08/22	0	0.00	0	39.20	39.30	0	611	-0.01%
2024/08/21	1.1	39.23	0	0.00	39.25	1.1	615	0.18%
2024/08/20	0	0.00	1.2	39.46	39.25	-1.2	615	-0.19%
2024/08/16	1	39.65	0	0.00	39.65	1	620	0.16%
2024/08/15	0.1	39.60	0	0.00	39.60	0.1	626	0.01%
2024/08/14	0	0.00	1.5	39.66	39.55	-1.5	636	-0.24%
2024/08/09	0.1	39.90	0	0.00	39.80	0.1	671	0.01%
2024/08/07	1	39.85	0.1	39.85	39.70	1	735	0.13%
2024/08/05	1	38.90	0.1	39.50	38.90	1	746	0.13%
2024/08/02	0	40.99	2	40.75	40.80	-2	736	-0.27%
2024/08/01	0.5	41.10	0	0.00	41.20	0.5	741	0.07%
2024/07/30	0	40.85	0	0.00	41.00	0	743	0.00%
2024/07/29	0	41.05	1	41.05	40.90	-1	750	-0.13%
2024/07/26	0	40.55	0	0.00	40.75	0	759	0.01%
2024/07/23	0.1	40.70	1	40.70	40.80	-1	775	-0.12%
2024/07/22	0	40.45	1	40.45	40.60	-1	778	-0.13%
2024/07/18	0	40.75	0	0.00	41.25	0	787	0.00%
2024/07/17	1	40.65	2.5	40.73	40.70	-1.5	785	-0.19%
2024/07/16	2	40.58	0	0.00	40.65	2	816	0.24%
2024/07/11	0.2	40.35	0	0.00	40.35	0.2	938	0.02%
2024/07/10	0	0.00	1	40.50	40.50	-1	942	-0.11%
2024/07/09	1	40.00	1	40.10	40.15	0	945	0.00%
2024/07/08	0.5	40.65	0	0.00	40.30	0.5	945	0.05%
2024/07/04	0	0.00	0.1	40.70	40.70	-0.1	943	-0.01%
2024/07/02	10.4	40.31	0	0.00	40.25	10.4	943	1.10%
2024/07/01	2	40.60	0	0.00	40.50	2	943	0.21%
2024/06/27	0	40.50	1.1	40.25	40.25	-1.1	942	-0.11%
2024/06/26	1	40.25	1	40.35	40.10	0	937	0.00%
2024/06/24	1.1	40.28	0.2	40.60	40.80	0.9	929	0.10%
2024/06/21	1.2	40.63	2	40.83	40.60	-0.8	926	-0.09%
2024/06/20	1.1	41.04	4	41.08	41.00	-2.9	906	-0.32%
2024/06/19	5.4	41.45	3	41.47	41.40	2.4	891	0.26%
2024/06/18	6	41.77	0	0.00	42.00	6	880	0.68%
2024/06/17	21	45.16	9	45.28	45.40	12	840	1.43%
2024/06/14	1	45.05	2.5	45.12	45.15	-1.5	814	-0.18%
2024/06/13	1	45.00	0	0.00	45.05	1	796	0.13%
2024/06/12	2	44.88	11	44.60	44.75	-9	794	-1.13%
2024/06/11	2	45.30	10.9	45.28	45.05	-8.9	792	-1.12%
2024/06/07	0	45.55	4	45.51	45.50	-4	787	-0.51%
2024/06/06	1	45.10	2	45.03	45.10	-1	777	-0.13%
2024/06/05	2	44.85	0	44.70	44.65	2	764	0.26%
2024/06/04	6	44.78	2	45.05	45.00	4	757	0.53%
2024/06/03	39.9	46.46	25	46.16	45.65	14.9	738	2.02%
2024/05/31	2	43.68	2	43.95	44.10	0	650	0.00%
2024/05/30	0	0.00	2.1	43.23	43.10	-2.1	638	-0.33%
2024/05/28	2	43.03	3	43.02	43.20	-1	630	-0.16%
2024/05/27	2	42.65	1	42.85	42.80	1	629	0.16%
2024/05/24	1	42.65	3.3	42.80	42.80	-2.3	627	-0.36%
2024/05/23	0	0.00	6	43.10	43.00	-6	624	-0.96%
2024/05/22	0	43.39	0	0.00	43.30	0	623	0.00%
2024/05/21	3	43.40	5	43.35	43.30	-2	619	-0.32%
2024/05/20	0	0.00	1	44.25	43.95	-1	613	-0.16%
2024/05/17	0	0.00	3	44.15	44.25	-3	604	-0.50%
2024/05/16	7.1	44.29	2	44.30	44.20	5.1	600	0.85%
2024/05/15	4	44.40	1.5	44.53	44.45	2.5	587	0.43%
2024/05/14	12	43.84	2.2	43.95	43.65	9.8	568	1.72%
2024/05/13	18	45.00	12.7	44.59	44.05	5.3	551	0.96%
2024/05/10	2	42.60	7.1	43.26	43.15	-5.1	502	-1.02%
2024/05/09	6	43.03	10	42.90	42.60	-4	490	-0.82%
2024/05/08	0	0.00	12	42.84	43.10	-12	481	-2.49%
2024/05/07	4.5	42.92	2	42.88	42.95	2.4	478	0.51%
2024/05/06	0.1	42.60	11	42.60	42.70	-10.9	468	-2.33%
2024/05/03	0	0.00	0.5	42.76	42.55	-0.5	463	-0.11%
2024/05/02	4	42.64	2	42.65	42.70	2	458	0.43%
2024/04/30	13	42.35	0	42.25	42.30	13	449	2.88%
2024/04/29	2.1	42.90	10	43.03	43.10	-7.9	434	-1.82%
2024/04/26	0	0.00	3.1	42.18	42.25	-3.1	416	-0.73%
2024/04/25	4	42.20	5	42.07	41.95	-1	409	-0.24%
2024/04/24	2	42.15	11	42.10	42.30	-9	403	-2.23%
2024/04/23	1	41.65	0	0.00	41.65	1	392	0.25%
2024/04/22	5	42.06	4	41.88	41.80	1	386	0.26%
2024/04/19	1.1	41.65	3.1	41.57	42.10	-2	354	-0.56%
2024/04/18	15.3	41.06	16	41.26	41.50	-0.7	295	-0.23%
2024/04/16	0.2	38.15	1	38.00	38.10	-0.8	227	-0.35%
2024/04/15	1.1	38.41	10.2	38.35	38.30	-9.1	220	-4.14%
2024/04/12	13	38.66	0	0.00	38.60	13	215	6.03%
2024/04/11	12.1	38.66	20	38.65	38.80	-7.9	213	-3.71%
2024/04/08	0	0.00	9	38.85	38.95	-9	207	-4.33%
2024/03/28	0	0.00	2	38.80	38.80	-2	206	-0.97%
2024/03/27	6.1	38.55	2.1	38.65	38.75	4	208	1.94%
2024/03/26	0.1	38.84	1.1	38.80	38.65	-1	209	-0.47%
2024/03/25	4.3	38.70	1	38.65	38.75	3.3	210	1.58%
2024/03/22	0	38.70	0	0.00	38.65	0	209	0.00%
2024/03/21	0.2	38.70	2	38.85	38.70	-1.9	212	-0.87%
2024/03/19	0	38.45	2.4	38.54	38.45	-2.4	207	-1.17%
2024/03/18	0.6	38.61	0	0.00	38.65	0.6	204	0.31%
2024/03/15	1	39.05	3.8	39.18	38.80	-2.8	202	-1.38%
2024/03/14	0	38.65	2.1	38.62	38.60	-2.1	187	-1.12%
2024/03/13	6	37.98	0	0.00	38.15	6	177	3.37%
2024/03/12	6	37.96	1	38.00	37.95	5	175	2.85%
2024/03/11	2	37.90	2	37.95	38.00	0	174	0.00%
2024/03/08	5	37.80	1	37.85	37.80	4	175	2.28%
2024/03/07	0	0.00	0.1	38.05	37.90	-0.1	180	-0.06%
2024/03/06	1	38.05	1	38.05	38.05	0	179	0.00%
2024/03/04	1	37.90	0	0.00	37.85	1	175	0.57%
2024/02/29	0	0.00	2	37.95	38.00	-2	177	-1.13%
2024/02/23	0	0.00	1	37.65	37.65	-1	174	-0.57%
2024/02/22	1	37.80	0	0.00	37.75	1	173	0.57%
2024/02/21	0	37.90	1	37.85	37.80	-1	173	-0.56%
2024/02/20	1	37.65	0	0.00	37.65	1	174	0.57%
2024/02/19	0.3	37.77	0	0.00	37.75	0.3	176	0.17%
2024/02/16	1	37.60	0	0.00	37.60	1	180	0.55%
2024/02/15	2.1	37.36	4	37.28	37.25	-1.9	181	-1.03%
2024/02/05	0.1	37.65	0	0.00	37.35	0.1	183	0.07%
2024/02/01	0.3	37.60	0	0.00	37.50	0.3	186	0.14%
2024/01/31	0	0.00	5	37.30	37.30	-5	186	-2.68%
2024/01/29	0.1	37.55	0	0.00	37.55	0.1	188	0.04%
2024/01/25	1	37.60	0	0.00	37.50	1	190	0.53%
2024/01/23	1	37.55	0	0.00	37.55	1	191	0.52%
2024/01/22	0.2	37.82	0	0.00	37.55	0.2	192	0.09%
2024/01/19	0.3	37.62	0	0.00	37.50	0.3	191	0.16%
2024/01/18	0.2	37.60	0	0.00	37.50	0.2	192	0.08%
2024/01/17	0.1	37.35	0	0.00	37.35	0.1	193	0.05%
2024/01/16	1.1	37.41	0	0.00	37.30	1.1	189	0.56%
2024/01/15	1	37.80	0	0.00	37.70	1	185	0.54%
2024/01/12	1	37.80	0	0.00	37.70	1	185	0.54%
2024/01/11	1.4	37.72	0	0.00	37.65	1.4	185	0.75%
2024/01/10	0.1	38.05	0	0.00	37.85	0.1	184	0.07%
2024/01/08	0	38.25	0	0.00	38.25	0	182	0.00%
2024/01/05	0.1	38.30	0	0.00	38.25	0.1	182	0.07%
2024/01/04	0.4	38.30	0	0.00	38.30	0.4	181	0.23%
2024/01/03	10	38.15	0	0.00	38.15	10	183	5.45%
2024/01/02	0.7	38.33	0	0.00	38.30	0.7	180	0.36%
2023/12/28	0.3	38.50	0	0.00	38.50	0.3	178	0.14%
2023/12/27	0.3	38.50	0	0.00	38.45	0.3	177	0.15%
2023/12/26	0.3	38.50	0	0.00	38.60	0.3	175	0.15%
2023/12/25	2.2	38.43	1.6	38.50	38.35	0.6	179	0.31%
2023/12/22	0	0.00	4	38.50	38.55	-4	179	-2.23%
2023/12/21	0.1	38.58	0	0.00	38.55	0.1	178	0.04%
2023/12/19	2	38.40	0.2	38.75	38.45	1.8	173	1.04%
2023/12/18	1.9	38.73	0	38.60	38.75	1.9	173	1.07%
2023/12/15	0	38.45	1	38.55	38.60	-1	170	-0.58%
2023/12/14	0	38.30	1.1	38.40	38.40	-1.1	168	-0.63%
2023/12/13	2	38.35	0	0.00	38.30	2	166	1.21%
2023/12/12	0.2	38.36	0	0.00	38.40	0.2	166	0.10%
2023/12/11	0.2	38.35	0.1	38.37	38.40	0.2	165	0.09%
2023/12/08	0.1	38.40	0	0.00	38.40	0.1	166	0.08%
2023/12/07	0.1	38.40	0	0.00	38.15	0.1	166	0.08%
2023/12/06	0.1	38.32	1	38.50	38.50	-0.9	165	-0.52%
2023/12/05	1	38.40	0	0.00	38.40	1	165	0.61%
2023/12/04	0.1	38.45	0	0.00	38.45	0.1	164	0.07%
2023/12/01	2.1	38.00	6	37.98	38.00	-3.9	157	-2.46%
2023/11/30	0.1	37.85	1	37.90	37.85	-1	159	-0.59%
2023/11/28	1	38.15	0	0.00	38.20	1	163	0.61%
2023/11/24	0	37.95	0	0.00	37.95	0	172	0.01%
2023/11/22	0	0.00	1	38.00	37.95	-1	173	-0.58%
2023/11/21	0.3	37.95	0	0.00	37.95	0.3	175	0.16%
2023/11/20	0	0.00	1	37.95	37.90	-1	172	-0.58%
2023/11/17	1	37.80	0	0.00	37.90	1	172	0.58%
2023/11/16	0	0.00	3	37.85	37.90	-3	171	-1.75%
2023/11/14	0.1	37.15	0	0.00	37.20	0.1	170	0.08%
2023/11/13	0	0.00	0.1	37.65	37.40	-0.1	170	-0.06%
2023/11/09	0	37.65	0	0.00	37.80	0	173	0.01%
2023/11/08	0	37.60	1	37.60	37.65	-1	182	-0.54%
2023/11/07	1.2	37.56	0	0.00	37.60	1.2	192	0.61%
2023/11/06	1.1	37.41	0	0.00	37.65	1.1	194	0.58%
2023/11/03	0.1	37.20	0	0.00	37.40	0.1	191	0.07%
2023/11/01	0	0.00	2	37.20	37.10	-2	194	-1.03%
2023/10/30	0.1	37.55	0.1	37.50	37.50	0	197	0.00%
2023/10/27	0.1	37.30	0.1	37.31	37.45	0.1	198	0.03%
2023/10/26	1	37.25	0	0.00	37.25	1	201	0.50%
2023/10/25	4	37.20	1	37.30	37.25	3	203	1.48%
2023/10/23	2	37.03	2	36.95	36.95	0	206	0.00%
2023/10/20	0	37.10	0	0.00	36.95	0	210	0.01%
2023/10/17	0.4	37.80	0	0.00	37.40	0.4	218	0.18%
2023/10/16	0	37.65	0	0.00	37.65	0	225	0.01%
2023/10/13	6.1	37.70	0	0.00	37.75	6.1	229	2.67%
2023/10/12	0	0.00	1	37.50	37.55	-1	232	-0.43%
2023/10/03	0	0.00	1	36.95	37.00	-1	247	-0.40%
2023/10/02	1	37.00	0	0.00	36.95	1	248	0.40%
2023/09/27	20	37.23	0	0.00	37.10	20	246	8.11%
2023/09/21	1	37.55	0	0.00	37.55	1	246	0.41%
2023/09/15	2	38.15	0	0.00	38.10	2	247	0.81%
2023/09/14	1	38.15	0	0.00	38.15	1	247	0.40%
2023/09/12	0	0.00	0.3	38.00	37.85	-0.3	247	-0.13%
2023/09/08	0.1	37.70	0	0.00	37.70	0.1	249	0.02%
2023/09/07	1	37.70	0	0.00	37.70	1	250	0.40%
2023/09/06	1.1	37.94	0	0.00	38.00	1.1	252	0.42%
2023/09/05	0	0.00	2	38.18	38.20	-2	255	-0.78%
2023/09/04	0	0.00	0.1	38.00	38.05	-0.1	257	-0.04%
2023/09/01	1	38.10	11	38.10	38.10	-10	262	-3.80%
2023/08/31	0	0.00	1	37.80	38.05	-1	261	-0.38%
2023/08/30	0	0.00	1	37.65	37.75	-1	254	-0.39%
2023/08/29	10	37.30	0	0.00	37.35	10	252	3.97%
2023/08/28	0	0.00	1	37.30	37.25	-1	251	-0.40%
2023/08/25	5	37.10	0	0.00	37.10	5	252	1.98%
2023/08/17	0	0.00	3	36.40	36.40	-3	252	-1.19%
2023/08/14	3	36.93	0	0.00	36.75	3	242	1.24%
2023/08/11	1	37.10	2	36.95	36.90	-1	238	-0.42%
2023/08/09	0	0.00	0.3	36.15	36.15	-0.3	227	-0.11%
2023/08/04	0	0.00	0.5	36.05	36.00	-0.5	223	-0.22%
2023/07/31	1	36.30	0	0.00	36.10	1	218	0.46%
2023/07/28	1	36.25	0	0.00	36.30	1	215	0.46%
2023/07/25	0	0.00	7	35.79	35.75	-7	210	-3.32%
2023/07/24	11	35.82	0	0.00	35.90	11	206	5.32%
2023/07/21	1	36.25	0	0.00	36.20	1	202	0.49%
2023/07/20	0	0.00	1	36.35	36.35	-1	200	-0.50%
2023/07/19	5.1	36.21	0.1	36.55	36.30	5	197	2.53%
2023/07/18	11.1	36.55	0	0.00	36.50	11.1	193	5.76%
2023/07/17	8	36.83	0	0.00	36.75	8	190	4.22%
2023/07/14	0.2	37.27	2	37.00	37.00	-1.8	188	-0.97%
2023/07/13	5	37.24	0	0.00	37.00	5	187	2.68%
2023/07/12	2.1	38.50	1.1	38.51	38.50	1	186	0.52%
2023/07/10	0.1	38.71	0	0.00	38.45	0.1	182	0.03%
2023/07/07	0.1	38.85	0	0.00	38.75	0.1	176	0.06%
2023/07/06	2.1	38.77	0	0.00	38.85	2.1	177	1.19%
2023/07/05	0.1	39.18	1	39.20	39.05	-1	178	-0.53%
2023/07/04	0.2	39.34	0	0.00	39.20	0.2	177	0.09%
2023/07/03	0.1	39.30	1	39.20	39.40	-0.9	178	-0.50%
2023/06/30	0	39.30	0	0.00	39.20	0	177	0.02%
2023/06/27	1	39.20	0	0.00	39.05	1	178	0.56%
2023/06/21	0	39.40	0	0.00	39.55	0	179	0.00%
2023/06/20	2.1	39.25	2	39.33	39.30	0.1	177	0.06%
2023/06/16	0.3	39.40	0	0.00	39.35	0.3	177	0.17%
2023/06/14	0	0.00	3	39.28	39.30	-3	175	-1.71%
2023/06/13	0.1	39.20	1.1	39.34	39.25	-1.1	176	-0.59%
2023/06/12	0.2	39.39	2	39.30	39.30	-1.8	175	-1.04%
2023/06/09	0.3	39.47	1	39.40	39.65	-0.7	173	-0.41%
2023/06/08	2.1	39.37	5.3	39.40	39.35	-3.2	170	-1.88%
2023/06/07	1	39.10	2	39.20	39.25	-1	168	-0.59%
2023/06/06	0.5	38.85	0	0.00	38.85	0.5	162	0.29%
2023/06/05	0.1	38.90	0	0.00	38.70	0.1	162	0.08%
2023/06/01	0	0.00	4.3	38.55	38.50	-4.3	160	-2.65%
2023/05/31	0	38.50	0	0.00	38.35	0	161	0.00%
2023/05/29	1	38.30	2	38.30	38.30	-1	161	-0.62%
2023/05/24	1	38.75	0	0.00	38.95	1	165	0.61%
2023/05/18	0	0.00	3	38.70	38.70	-3	167	-1.80%
2023/05/16	0	0.00	2	38.40	38.55	-2	161	-1.24%
2023/05/15	3	37.93	0	0.00	38.40	3	162	1.85%
2023/05/11	1	38.10	1	38.25	38.20	0	167	0.00%
2023/05/08	0.1	38.45	0	0.00	38.50	0.1	177	0.05%
2023/05/04	2	38.45	0	0.00	38.45	2	189	1.06%
2023/05/03	0	38.45	1	38.45	38.50	-1	192	-0.52%
2023/04/26	0	0.00	1	38.00	38.30	-1	199	-0.50%
2023/04/25	1	38.00	1	37.95	38.05	0	200	0.00%
2023/04/21	1	38.10	1	38.15	38.15	0	201	0.00%
2023/04/20	0	0.00	0.4	38.33	38.20	-0.4	203	-0.20%
2023/04/13	1.1	38.55	0	0.00	38.45	1.1	260	0.42%
2023/04/12	0	38.60	0	0.00	38.55	0	260	0.00%
2023/04/11	1	38.45	0	0.00	38.50	1	262	0.38%
2023/03/30	0.1	38.00	0	0.00	37.95	0.1	270	0.02%
2023/03/29	2	38.13	0	0.00	38.05	2	275	0.73%
2023/03/28	0	38.15	0	0.00	38.10	0	302	0.00%
2023/03/27	1	38.20	0	0.00	38.15	1	325	0.31%
2023/03/24	2	38.15	0	0.00	38.20	2	327	0.61%
2023/03/23	0	0.00	1.8	38.08	38.05	-1.8	325	-0.55%
2023/03/21	0.2	38.00	0.1	38.30	38.00	0.1	330	0.04%
2023/03/20	0	0.00	0.3	38.00	37.95	-0.3	331	-0.10%
2023/03/16	0	38.00	0	0.00	37.80	0	336	0.00%
2023/03/13	0	38.10	0	0.00	38.30	0	337	0.00%
2023/03/10	1	38.25	0	0.00	38.15	1	335	0.30%
2023/03/09	0.4	38.70	0	0.00	38.60	0.4	334	0.12%
2023/03/07	0	38.50	0	0.00	38.50	0	333	0.01%
2023/03/06	0	0.00	3	38.48	38.50	-3	333	-0.90%
2023/03/03	0	0.00	1	38.20	38.40	-1	334	-0.30%
2023/03/02	0	38.15	0	0.00	37.90	0	335	0.00%
2023/03/01	3.3	38.05	0	0.00	37.85	3.3	335	0.97%
2023/02/24	2	38.38	4	38.40	38.20	-2	332	-0.60%
2023/02/23	0	0.00	2	38.50	38.60	-2	328	-0.61%
2023/02/22	3	38.10	0	0.00	38.25	3	324	0.92%
2023/02/20	0.1	38.45	0	0.00	38.45	0.1	326	0.02%
2023/02/17	2	38.45	0	0.00	38.40	2	327	0.61%
2023/02/16	2	38.60	1	38.80	38.75	1	329	0.30%
2023/02/15	0	0.00	2.1	38.51	38.50	-2.1	330	-0.65%
2023/02/14	1	38.60	0.1	38.70	38.70	0.9	331	0.28%
2023/02/13	4	38.63	0	39.00	38.55	4	334	1.19%
2023/02/09	0	39.45	16	39.46	39.45	-16	331	-4.82%
2023/02/08	0	0.00	13	39.35	39.35	-13	331	-3.92%
2023/02/03	0	39.00	2	39.28	39.50	-2	337	-0.59%
2023/02/02	0	0.00	2	39.20	39.25	-2	332	-0.60%
2023/02/01	1	38.90	0	0.00	38.95	1	329	0.30%
2023/01/31	0	0.00	2	38.95	39.00	-2	327	-0.61%
2023/01/30	9	38.58	0	0.00	38.50	9	326	2.76%
2023/01/17	0	0.00	1	38.90	38.80	-1	325	-0.31%
2023/01/16	0	0.00	5	38.89	38.55	-5	326	-1.53%
2023/01/13	1	38.45	0	0.00	38.55	1	327	0.31%
2023/01/12	6	38.56	0.5	38.55	38.50	5.5	345	1.60%
2023/01/11	0	0.00	0	39.10	38.75	0	349	-0.01%
2023/01/09	0	0.00	4	39.00	38.95	-4	351	-1.14%
2023/01/06	2.1	39.55	5	38.78	39.05	-2.9	347	-0.84%
2023/01/05	10.6	39.07	8.2	39.24	39.30	2.4	333	0.72%
2023/01/04	0	0.00	1	37.70	37.75	-1	298	-0.34%
2023/01/03	1	37.70	0	0.00	37.60	1	302	0.33%
2022/12/30	0	0.00	1	37.80	37.80	-1	304	-0.33%
2022/12/29	0	0.00	0.2	37.45	37.50	-0.2	305	-0.05%
2022/12/22	1	38.45	1.5	38.77	38.20	-0.5	320	-0.14%
2022/12/21	4	38.00	0	0.00	37.80	4	326	1.22%
2022/12/20	7.3	39.15	5	38.86	38.25	2.3	326	0.69%
2022/12/19	2	38.98	5	38.53	37.80	-3	309	-0.97%
2022/12/14	0	0.00	3	38.05	37.95	-3	311	-0.96%
2022/12/13	1	38.10	0	0.00	37.95	1	318	0.31%
2022/12/12	0.1	38.00	0	0.00	38.00	0.1	321	0.02%
2022/12/09	0	0.00	5.1	38.09	38.10	-5.1	323	-1.56%
2022/12/08	0	37.30	1	37.50	37.50	-1	320	-0.31%
2022/12/06	2	37.40	0.1	37.50	37.15	1.9	321	0.59%
2022/12/05	0	37.70	0	0.00	37.70	0	321	0.01%
2022/12/02	0	37.50	0	0.00	37.40	0	318	0.00%
2022/12/01	0	0.00	1	37.50	37.55	-1	321	-0.31%
2022/11/30	0.1	37.20	0	0.00	37.35	0.1	319	0.02%
2022/11/24	0	37.00	1	36.95	37.00	-1	325	-0.31%
2022/11/17	4	36.20	0	0.00	36.25	4	338	1.18%
2022/11/16	5	36.65	0	0.00	36.30	5	338	1.48%
2022/11/15	0.3	37.01	0	0.00	37.00	0.3	338	0.09%
2022/11/10	0	0.00	1	36.50	36.45	-1	339	-0.29%
2022/11/09	0	0.00	1	36.80	36.95	-1	338	-0.30%
2022/11/08	2	36.63	0	0.00	36.65	2	338	0.60%
2022/11/02	0	35.78	0	0.00	35.80	0	343	0.01%
2022/11/01	4	36.31	8	36.10	35.90	-4	348	-1.15%
2022/10/31	1	35.15	0	0.00	34.90	1	352	0.28%
2022/10/25	0	34.60	0	0.00	34.50	0	444	0.01%
2022/10/24	0	0.00	3	34.82	34.90	-3	447	-0.67%
2022/10/21	0	0.00	4	34.20	33.95	-4	448	-0.89%
2022/10/20	4	33.78	6	34.45	33.60	-2	450	-0.44%
2022/10/19	1	35.65	3	36.05	35.70	-2	435	-0.46%
2022/10/17	3	34.65	2	34.82	35.10	1	448	0.21%
2022/10/14	1	35.75	0	0.00	35.45	1	452	0.22%
2022/10/13	7.2	35.56	1	35.80	35.20	6.2	462	1.33%
2022/10/11	2	36.90	0	0.00	36.65	2	468	0.43%
2022/10/03	5	37.65	0	37.80	37.15	5	495	1.01%
2022/09/30	4	37.29	5	37.40	37.75	-1	497	-0.20%
2022/09/29	0	0.00	4	37.83	37.90	-4	495	-0.81%
2022/09/28	9.2	36.43	5	36.59	36.25	4.2	487	0.86%
2022/09/27	0	0.00	2	37.70	37.75	-2	491	-0.41%
2022/09/26	11.1	37.79	14	37.77	37.70	-2.9	496	-0.58%
2022/09/23	1	39.55	2	39.20	39.00	-1	501	-0.20%
2022/09/22	1	39.80	0	0.00	39.40	1	502	0.20%
2022/09/20	1	40.40	11	40.91	40.35	-10	493	-2.03%
2022/09/15	0	0.00	2	40.50	40.70	-2	503	-0.40%
2022/09/14	0	0.00	1	40.10	39.95	-1	509	-0.20%
2022/09/13	0	0.00	0	40.45	40.40	0	516	0.00%
2022/08/31	0	41.05	3.6	40.88	41.00	-3.6	581	-0.61%
2022/08/26	0	41.90	0	0.00	41.90	0	581	0.01%
2022/08/25	1	42.00	0	0.00	41.90	1	581	0.17%
2022/08/22	0	41.80	1	41.95	41.50	-1	590	-0.17%
2022/08/19	1	40.95	1.1	41.50	41.75	-0.1	589	-0.01%
2022/08/18	0	41.20	0	0.00	41.10	0	591	0.00%
2022/08/17	0	0.00	1	41.35	41.30	-1	592	-0.17%
2022/08/16	0	40.70	0	0.00	40.85	0	594	0.00%
2022/08/15	1	40.65	0	0.00	40.65	1	603	0.17%
2022/08/11	1	41.15	0	0.00	41.15	1	611	0.16%
2022/08/10	0	41.30	0	0.00	41.40	0	617	0.00%
2022/08/09	1	40.90	0	0.00	40.85	1	624	0.16%
2022/08/08	1	41.20	2	41.33	41.25	-1	636	-0.16%
2022/08/05	8	42.58	13	42.27	42.10	-5	642	-0.78%
2022/08/04	7	42.88	16.1	42.89	43.15	-9.1	647	-1.41%
2022/08/03	0	41.40	3	41.68	41.95	-3	603	-0.50%
2022/08/02	1	41.30	2	41.33	41.50	-1	595	-0.17%
2022/08/01	1	40.90	0.4	40.77	40.90	0.6	617	0.09%
2022/07/28	1	40.80	0	0.00	40.45	1	659	0.15%
2022/07/27	0.4	40.60	0	0.00	40.65	0.4	684	0.05%
2022/07/26	0	0.00	2	40.28	40.30	-2	697	-0.29%
2022/07/25	1	40.45	1	40.30	40.40	0	735	0.00%
2022/07/22	4.1	40.19	3	40.33	40.25	1.1	809	0.14%
2022/07/21	0	0.00	0.1	40.00	40.20	-0.1	938	-0.01%
2022/07/19	1	38.84	0	0.00	39.50	1	2,192	0.05%
2022/07/18	2	38.60	0	38.40	38.45	2	2,443	0.08%
2022/07/15	0	0.00	0	38.50	38.10	0	2,457	0.00%
2022/07/14	1	36.70	0	0.00	38.05	1	2,469	0.04%
2022/07/13	1.1	37.36	2.3	37.31	37.30	-1.3	2,470	-0.05%
2022/07/12	0.4	37.27	0	0.00	37.45	0.4	2,485	0.01%
2022/07/08	0	0.00	6	38.13	38.10	-6	2,506	-0.24%
2022/07/07	1.1	38.11	0.1	38.30	38.15	1	2,509	0.04%
2022/07/06	0	38.24	0	0.00	38.15	0	2,513	0.00%
2022/07/05	0	0.00	0	39.60	39.90	0	2,522	0.00%
2022/07/04	1	38.80	0	0.00	38.80	1	2,511	0.04%
2022/07/01	0	38.94	0	0.00	38.85	0	2,524	0.00%
2022/06/30	1	39.70	0	0.00	40.10	1	2,538	0.04%
2022/06/29	2	40.30	0	0.00	40.10	2	2,596	0.08%
2022/06/28	0	0.00	2	40.60	40.60	-2	2,618	-0.08%
2022/06/27	0	0.00	0.2	41.10	41.35	-0.2	2,636	-0.01%
2022/06/23	3	39.33	8.2	39.52	39.10	-5.2	2,791	-0.19%
2022/06/22	10.1	39.20	0	0.00	39.30	10.1	2,790	0.36%
2022/06/21	0	0.00	1	39.80	40.20	-1	2,790	-0.04%
2022/06/20	10.2	39.21	1	39.50	39.05	9.2	2,789	0.33%
2022/06/17	11.1	39.90	6	40.01	40.00	5.1	2,783	0.18%
2022/06/16	1	40.75	0	0.00	40.50	1	2,772	0.04%
2022/06/15	0	0.00	2	41.10	41.00	-2	2,771	-0.07%
2022/06/14	17	40.20	0	0.00	40.50	17	2,780	0.61%
2022/06/13	3.1	40.95	5.1	40.90	40.95	-2	2,780	-0.07%
2022/06/10	8.5	41.97	0	0.00	41.95	8.5	2,778	0.31%
2022/06/09	5	42.49	10	42.64	42.60	-5	2,775	-0.18%
2022/06/08	5	42.55	0	0.00	42.65	5	2,777	0.18%
2022/05/31	0.1	42.40	0	0.00	42.85	0.1	2,838	0.00%
2022/05/30	0	42.00	0	0.00	42.60	0	2,841	0.00%
2022/05/26	0	0.00	2.1	42.63	42.10	-2.1	2,844	-0.07%
2022/05/25	0	41.80	0	0.00	42.15	0	2,854	0.00%
2022/05/24	0.1	41.94	1	42.00	41.95	-0.9	2,887	-0.03%
2022/05/23	2	42.28	1	42.30	42.25	1	2,891	0.03%
2022/05/20	0	0.00	5	41.85	41.80	-5	2,899	-0.17%
2022/05/19	4	41.87	1	41.65	41.60	3	2,921	0.10%
2022/05/17	0	41.90	1.1	42.25	41.85	-1.1	2,932	-0.04%
2022/05/16	8	42.08	3.2	42.24	42.40	4.8	2,930	0.16%
2022/05/13	7.2	40.85	4	41.14	41.15	3.2	2,933	0.11%
2022/05/12	8.3	41.41	11	41.44	40.95	-2.7	2,942	-0.09%
2022/05/11	1.2	42.09	1	42.00	42.00	0.2	3,003	0.01%
2022/05/10	3.1	41.94	1.1	42.15	42.20	2	3,010	0.07%
2022/05/09	11	43.23	3	43.23	42.85	8	3,019	0.26%
2022/05/06	4	42.86	31	42.84	43.00	-27	3,017	-0.89%
2022/05/05	2	43.83	14	43.90	43.70	-12	3,015	-0.40%
2022/05/04	4	44.59	8	44.59	44.15	-4	3,055	-0.13%
2022/05/03	6.1	44.31	2	44.45	44.15	4.1	3,097	0.13%
2022/04/29	8.1	44.83	4	44.79	44.55	4.1	3,236	0.13%
2022/04/28	26.1	45.86	24	45.85	45.05	2.1	3,323	0.06%
2022/04/27	18	44.97	29.1	45.10	45.25	-11.1	3,308	-0.33%
2022/04/26	61.4	45.29	73	45.41	44.70	-11.6	3,233	-0.36%
2022/04/25	290.1	50.35	257.5	50.61	45.20	32.6	3,080	1.06%	大買/大賣/
2022/04/22	69	46.28	76.4	47.09	48.45	-7.4	2,220	-0.33%
2022/04/21	11.1	44.13	1	44.00	44.05	10.1	2,316	0.44%
2022/04/20	2	43.55	3.1	43.79	43.70	-1.1	2,966	-0.04%
2022/04/19	3	42.83	1	42.90	42.85	2	3,891	0.05%
2022/04/18	4.3	43.83	1	43.90	43.45	3.3	4,310	0.08%
2022/04/15	10	42.99	1.3	43.21	43.15	8.7	4,516	0.19%
2022/04/14	11	43.12	2.1	43.11	43.55	9	4,767	0.19%
2022/04/13	1	41.95	0	0.00	42.25	1	4,831	0.02%
2022/04/12	41	41.84	0	0.00	41.75	41	4,863	0.84%
2022/04/11	0.1	42.30	1	42.15	42.10	-0.9	4,884	-0.02%
2022/04/08	0.1	42.66	0.2	43.00	42.80	-0.1	4,880	0.00%
2022/04/07	6	43.00	6	43.83	42.75	0	4,879	0.00%
2022/04/06	2	43.92	2	43.98	43.60	0	4,863	0.00%
2022/04/01	12	45.28	11	44.32	43.70	1	4,840	0.02%
2022/03/31	1	44.44	2	44.10	43.80	-1	4,783	-0.02%
2022/03/30	0	0.00	0.2	43.05	43.95	-0.2	4,762	0.00%
2022/03/29	2	42.93	3	42.95	43.00	-1	4,743	-0.02%
2022/03/28	63.1	45.10	52.2	45.33	44.80	10.9	4,703	0.23%
2022/03/25	1.1	42.30	2	42.23	42.25	-0.9	4,578	-0.02%
2022/03/23	0	0.00	1	42.25	42.35	-1	4,579	-0.02%
2022/03/22	0	41.85	0	0.00	41.90	0	4,578	0.00%
2022/03/18	0.1	41.81	0	41.95	42.40	0.1	4,583	0.00%
2022/03/17	2	42.05	6.1	41.99	42.05	-4	4,588	-0.09%
2022/03/16	2	41.00	1	41.00	41.10	1	4,601	0.02%
2022/03/15	1.1	41.05	2	41.05	40.90	-0.9	4,596	-0.02%
2022/03/14	21	41.01	0	41.25	41.55	21	4,597	0.46%
2022/03/11	0.1	41.72	0	0.00	41.30	0.1	4,598	0.00%
2022/03/10	0	42.25	0.2	42.11	41.75	-0.1	4,599	0.00%
2022/03/09	2.1	40.84	2	41.03	41.35	0.1	4,599	0.00%
2022/03/08	2.2	41.68	7	41.31	40.45	-4.9	4,613	-0.11%
2022/03/07	4.3	42.13	2	41.65	41.75	2.3	4,677	0.05%
2022/03/04	1	43.45	2	43.35	43.35	-1	4,788	-0.02%
2022/03/03	0	0.00	13	43.68	43.65	-13	4,930	-0.26%
2022/03/02	0	43.55	7	43.48	43.50	-7	4,931	-0.14%
2022/03/01	1	43.60	5	43.53	43.45	-4	4,930	-0.08%
2022/02/25	3	43.38	4	43.43	43.25	-1	4,928	-0.02%
2022/02/24	5.1	43.98	50.2	43.32	43.30	-45.1	4,915	-0.92%
2022/02/23	2	44.40	3	44.37	44.45	-1	4,885	-0.02%
2022/02/22	1	44.30	0.1	44.41	44.20	0.9	4,881	0.02%
2022/02/21	3.1	45.26	0	0.00	45.00	3.1	4,870	0.06%
2022/02/18	3	44.70	3.2	44.74	44.70	-0.2	4,855	0.00%
2022/02/17	0.1	44.65	9.2	44.27	44.30	-9.1	4,851	-0.19%
2022/02/16	0	44.60	0	0.00	44.35	0	4,846	0.00%
2022/02/15	3.2	44.28	2	44.35	44.20	1.2	4,846	0.03%
2022/02/14	2.1	44.71	0	0.00	44.45	2.1	4,836	0.04%
2022/02/11	60.1	46.49	62	45.76	45.30	-1.9	4,824	-0.04%
2022/02/10	4.2	44.88	0	0.00	44.95	4.2	4,750	0.09%
2022/02/09	3	44.97	2	45.35	44.90	1	4,740	0.02%
2022/02/08	2	44.60	8	44.86	44.65	-6	4,724	-0.13%
2022/02/07	8	44.11	1.1	44.33	45.30	6.9	4,706	0.15%
2022/01/26	27	44.79	21	44.96	45.25	6	4,742	0.13%
2022/01/25	17.6	46.04	9.2	46.16	45.60	8.5	4,696	0.18%
2022/01/24	59.3	48.24	44	48.26	47.75	15.3	4,638	0.33%
2022/01/21	17	47.10	24	47.61	46.60	-7	4,496	-0.16%
2022/01/20	13.3	46.20	18.1	46.27	46.00	-4.7	4,371	-0.11%
2022/01/19	29	47.91	43	47.96	47.40	-14	4,311	-0.32%
2022/01/18	36.7	48.33	23	48.13	47.70	13.7	4,249	0.32%
2022/01/17	45	49.92	37.2	49.72	49.25	7.8	4,171	0.19%
2022/01/14	97.2	50.55	91	50.50	49.50	6.2	4,028	0.15%
2022/01/13	292.1	51.03	301.1	51.03	50.60	-9	3,690	-0.24%	大買/大賣/
2022/01/12	313.4	51.95	253.1	51.89	50.00	60.3	3,027	1.99%	大買/大賣/
2022/01/11	163.6	52.76	112.6	52.26	50.20	51	2,096	2.43%	大買/大賣/
2022/01/10	73	54.50	75.8	55.17	55.70	-2.8	1,678	-0.16%
2022/01/07	88	49.48	191.9	48.78	50.70	-103.9	1,459	-7.12%	大賣/鉅額交易
2022/01/06	16.1	46.81	16.1	46.51	46.15	0	1,206	0.00%
2022/01/05	43.2	46.72	43.3	45.54	45.50	-0.1	1,138	-0.01%
2022/01/04	3.2	45.43	23	45.60	46.20	-19.8	1,114	-1.78%
2022/01/03	0	0.00	0.5	45.00	45.05	-0.5	1,097	-0.05%
2021/12/30	0	0.00	1	45.00	44.95	-1	1,108	-0.09%
2021/12/29	0.3	45.12	3	45.10	45.15	-2.7	1,120	-0.24%
2021/12/28	0.1	45.05	0	0.00	44.85	0.1	1,133	0.00%
2021/12/24	0	0.00	0.3	44.50	44.55	-0.3	1,176	-0.03%
2021/12/23	1	44.35	0	0.00	44.60	1	1,184	0.08%
2021/12/22	2.2	44.48	0.2	44.67	44.40	2	1,210	0.17%
2021/12/20	2.1	44.49	0	0.00	44.25	2.1	1,216	0.18%
2021/12/17	1	44.15	0	44.65	44.60	1	1,224	0.08%
2021/12/16	2	43.80	3	43.87	43.80	-1	1,238	-0.08%
2021/12/14	31	44.09	2	44.00	43.90	29	1,278	2.27%
2021/12/10	1	45.95	6.1	45.00	44.90	-5.1	1,413	-0.36%
2021/12/09	5	44.80	1	44.75	44.70	4	1,705	0.23%
2021/12/08	3.5	44.85	0	0.00	44.75	3.5	1,852	0.19%
2021/12/07	0	0.00	0.1	44.60	44.50	-0.1	2,137	0.00%
2021/12/06	0	0.00	3	44.38	44.35	-3	3,002	-0.10%
2021/12/03	15	44.58	1	44.60	44.60	14	3,346	0.42%
2021/12/02	4	45.11	5	45.08	44.85	-1	3,474	-0.03%
2021/12/01	29.2	47.22	22	45.83	45.10	7.2	3,464	0.21%
2021/11/30	123.4	45.70	75.6	46.80	45.45	47.8	3,401	1.40%	大買/
2021/11/29	98	47.23	92.2	47.41	47.85	5.9	3,284	0.18%
2021/11/26	3	43.77	2	43.48	43.50	1	3,147	0.03%
2021/11/25	1	44.30	0	0.00	44.25	1	3,153	0.03%
2021/11/24	0	0.00	1	44.20	44.30	-1	3,159	-0.03%
2021/11/23	2	43.65	1	43.65	43.55	1	3,168	0.03%
2021/11/22	0	0.00	1	44.05	43.95	-1	3,173	-0.03%
2021/11/19	1	43.70	2	43.30	43.30	-1	3,175	-0.03%
2021/11/18	0	0.00	3	43.82	43.80	-3	3,185	-0.09%
2021/11/17	0	0.00	3	43.75	43.70	-3	3,210	-0.09%
2021/11/16	4	44.45	0	0.00	44.50	4	3,220	0.12%
2021/11/15	2.1	43.97	7	43.74	43.95	-4.9	3,231	-0.15%
2021/11/12	10.1	44.25	13.1	44.22	44.30	-3	3,260	-0.09%
2021/11/11	3	44.58	3	44.78	44.55	0	3,273	0.00%
2021/11/10	1	44.99	0	0.00	44.85	1	3,290	0.03%
2021/11/09	0.1	44.70	9	44.67	44.55	-8.9	3,305	-0.27%
2021/11/08	1	45.00	8	44.72	44.80	-7	3,307	-0.21%
2021/11/05	17	44.43	9.1	44.09	44.40	7.9	3,323	0.24%
2021/11/04	18	44.81	1	44.80	44.70	17	3,333	0.51%
2021/11/03	30	45.42	5	45.30	45.40	25	3,336	0.75%
2021/11/02	6	43.73	1.1	43.91	43.95	5	3,293	0.15%
2021/11/01	2	43.35	3	43.43	43.35	-1	3,328	-0.03%
2021/10/29	0	0.00	2	43.50	43.35	-2	3,333	-0.06%
2021/10/28	1	43.00	0.2	43.05	42.90	0.8	3,339	0.02%
2021/10/27	0	0.00	1	42.70	42.70	-1	3,367	-0.03%
2021/10/26	0.2	43.00	0	0.00	42.90	0.2	3,391	0.01%
2021/10/25	16	43.17	11	42.80	42.85	5	3,410	0.15%
2021/10/22	8	42.31	19	42.21	42.20	-11	3,411	-0.32%
2021/10/21	0	0.00	4.1	43.58	43.85	-4.1	3,418	-0.12%
2021/10/20	0	0.00	2	42.40	42.60	-2	3,415	-0.06%
2021/10/19	3.2	41.96	2	42.10	42.45	1.2	3,442	0.03%
2021/10/18	1	41.05	1	41.70	41.60	0	3,483	0.00%
2021/10/15	0.3	41.81	0.1	42.50	42.20	0.2	3,517	0.01%
2021/10/14	1	41.00	1	41.70	41.50	0	3,548	0.00%
2021/10/13	1.1	41.66	1	41.10	41.10	0.1	3,570	0.00%
2021/10/12	0	0.00	5	41.73	41.80	-5	3,615	-0.14%
2021/10/08	5	43.15	3	42.63	42.60	2	3,775	0.05%
2021/10/07	0	0.00	32	43.10	43.40	-32	3,893	-0.82%
2021/10/06	4	42.18	9	42.51	42.05	-5	3,982	-0.13%
2021/10/05	0.1	42.95	4.2	42.69	43.60	-4.1	4,044	-0.10%
2021/10/04	2.1	43.66	4	44.40	43.15	-2	4,149	-0.05%
2021/10/01	5.1	45.43	5	44.65	44.65	0.1	4,267	0.00%
2021/09/30	0.1	46.30	0	0.00	46.45	0.1	4,362	0.00%
2021/09/29	21	46.60	11	46.20	46.00	10	4,461	0.22%
2021/09/28	2	47.25	0	0.00	47.30	2	4,602	0.04%
2021/09/27	0	0.00	14	47.59	47.40	-14	4,729	-0.30%
2021/09/24	0.1	47.54	13	47.45	47.40	-12.9	4,991	-0.26%
2021/09/23	14	47.57	1.1	47.50	47.25	12.9	5,277	0.24%
2021/09/22	0	0.00	12.5	47.40	47.50	-12.5	5,581	-0.22%
2021/09/17	7.1	49.13	8	48.90	48.85	-0.9	5,962	-0.02%
2021/09/16	3.2	48.90	2.1	49.00	48.90	1.2	6,350	0.02%
2021/09/15	35.1	49.02	28.1	49.46	49.70	7	6,730	0.10%
2021/09/14	66.1	50.89	83	49.94	49.45	-16.9	7,068	-0.24%
2021/09/13	47.1	49.38	30.3	49.40	49.00	16.8	8,044	0.21%
2021/09/10	78.5	53.87	90.1	54.11	52.40	-11.6	8,861	-0.13%
2021/09/09	461.7	59.94	385.2	58.77	56.50	76.5	9,254	0.83%	大買/大賣/
2021/09/08	133.2	55.78	150	56.10	56.90	-16.8	8,692	-0.19%	大買/大賣/
2021/09/07	37.1	49.94	20.6	50.12	51.80	16.5	8,436	0.20%
2021/09/06	1.1	47.19	8	47.27	47.10	-6.9	8,389	-0.08%
2021/09/03	7.5	47.55	4	47.19	47.00	3.5	8,474	0.04%
2021/09/02	5	48.15	5	47.95	47.95	0	8,602	0.00%
2021/09/01	1	48.80	1	48.50	49.05	0	8,695	0.00%
2021/08/31	10	48.34	0	0.00	48.00	10	8,837	0.11%
2021/08/30	10	49.25	0	0.00	49.15	10	9,057	0.11%
2021/08/27	6	49.80	2	50.13	49.55	4	9,280	0.04%
2021/08/26	0	0.00	1	49.50	49.15	-1	9,757	-0.01%
2021/08/25	1	49.55	0	0.00	49.45	1	10,545	0.01%
2021/08/24	0	0.00	16	49.58	49.65	-16	11,579	-0.14%
2021/08/23	0.1	49.40	7.2	49.04	49.05	-7.1	12,305	-0.06%
2021/08/20	0.3	48.30	0	0.00	48.00	0.3	12,581	0.00%
2021/08/19	1.4	48.96	2	48.35	48.00	-0.6	13,267	0.00%
2021/08/18	1.1	49.55	9.1	48.50	49.95	-8	13,698	-0.06%
2021/08/17	2	48.84	1.2	49.75	47.70	0.8	14,172	0.01%
2021/08/16	1	49.69	8.1	49.04	49.70	-7.1	14,240	-0.05%
2021/08/13	3	50.40	6	50.40	50.00	-3	14,475	-0.02%
2021/08/12	0.2	51.50	0	0.00	51.70	0.2	14,577	0.00%
2021/08/11	11.1	51.67	6	51.60	51.80	5.1	14,608	0.03%
2021/08/10	13.1	52.70	5	52.40	51.80	8.1	14,693	0.05%
2021/08/09	7.1	52.89	11	53.49	52.50	-4	14,812	-0.03%
2021/08/06	5	53.40	4	53.88	53.30	1	14,856	0.01%
2021/08/05	12.6	53.00	2	52.70	52.80	10.6	14,885	0.07%
2021/08/04	2	55.90	19	56.01	56.20	-17	14,848	-0.11%
2021/08/03	8.2	56.22	2	56.05	55.90	6.2	14,835	0.04%
2021/08/02	2	56.70	17.1	56.73	57.60	-15.1	14,816	-0.10%
2021/07/30	4.1	56.52	0	0.00	55.00	4.1	14,785	0.03%
2021/07/29	2.1	56.40	3	56.67	57.50	-0.9	14,757	-0.01%
2021/07/28	5.1	55.70	1	55.80	56.00	4.1	14,733	0.03%
2021/07/27	5.1	56.80	9	57.32	56.00	-3.9	14,709	-0.03%
2021/07/26	34.1	57.44	1	57.50	57.30	33.1	14,690	0.23%
2021/07/23	4.1	58.02	36	58.06	58.30	-31.9	14,675	-0.22%
2021/07/22	8	56.43	47	57.01	57.60	-39	14,644	-0.27%
2021/07/21	40.6	57.19	59.1	56.31	55.90	-18.5	14,594	-0.13%
2021/07/20	29.6	57.87	49.5	56.94	56.70	-19.9	14,552	-0.14%
2021/07/19	33	58.97	31.1	59.35	59.30	1.9	14,511	0.01%
2021/07/16	9	59.89	57.2	59.63	59.40	-48.2	14,485	-0.33%
2021/07/15	141	60.54	104.1	61.25	60.90	36.9	14,428	0.26%	大買/大賣/
2021/07/14	41.5	58.24	76.7	58.58	60.20	-35.2	14,264	-0.25%
2021/07/13	33.5	60.81	25.2	59.97	60.00	8.3	14,138	0.06%
2021/07/12	10.4	62.84	38	62.58	62.30	-27.6	14,030	-0.20%
2021/07/09	48.4	63.92	22.2	63.95	63.50	26.2	13,951	0.19%
2021/07/08	23.8	65.18	89	64.78	66.50	-65.2	13,827	-0.47%
2021/07/07	35.6	63.86	48.2	63.16	63.10	-12.5	13,687	-0.09%
2021/07/06	71.3	65.79	82	66.05	64.60	-10.7	13,567	-0.08%
2021/07/05	45.3	65.17	80.5	64.91	65.90	-35.2	13,456	-0.26%
2021/07/02	51.3	66.68	32.1	66.79	66.50	19.2	13,286	0.14%
2021/07/01	94.1	69.44	68.2	69.12	67.50	25.9	13,152	0.20%
2021/06/30	161.2	69.74	136.5	69.19	69.20	24.7	12,880	0.19%	大買/大賣/
2021/06/29	157	71.35	186.5	71.16	69.80	-29.4	12,579	-0.23%	大買/大賣/
2021/06/28	213.5	72.17	180.6	72.27	71.60	32.9	12,252	0.27%	大買/大賣/
2021/06/25	206.9	71.91	163.7	71.19	70.40	43.2	11,846	0.36%	大買/大賣/
2021/06/24	224.3	71.02	257	71.19	71.30	-32.7	11,436	-0.29%	大買/大賣/
2021/06/23	248.3	68.86	145.6	67.91	67.60	102.7	11,025	0.93%	大買/大賣/鉅額交易
2021/06/22	494.4	76.43	395.8	74.91	71.00	98.6	10,562	0.93%	大買/大賣/
2021/06/21	329.7	71.60	377.5	72.15	74.00	-47.8	9,267	-0.52%	大買/大賣/
2021/06/18	307.4	68.30	216.7	68.32	67.30	90.7	8,297	1.09%	大買/大賣/
2021/06/17	102	63.68	71.7	63.04	65.30	30.4	7,610	0.40%	大買/
2021/06/16	21.5	62.59	63.2	63.66	61.30	-41.7	7,302	-0.57%
2021/06/15	36.6	63.71	29.1	64.00	63.80	7.5	7,206	0.10%
2021/06/11	33.5	63.95	18.2	63.69	63.50	15.3	7,116	0.22%
2021/06/09	44.3	65.75	75	64.95	64.50	-30.7	6,865	-0.45%
2021/06/08	79.2	68.07	60.4	67.86	67.10	18.8	6,757	0.28%
2021/06/07	142.3	66.89	145.1	66.27	68.10	-2.7	6,604	-0.04%	大買/大賣/
2021/06/04	125.4	69.95	184.3	68.95	68.40	-58.9	6,368	-0.92%	大買/大賣/
2021/06/03	338.5	71.57	282.1	71.51	71.20	56.4	6,134	0.92%	大買/大賣/
2021/06/02	447.2	69.98	376.3	70.17	69.90	70.8	5,641	1.26%	大買/大賣/
2021/06/01	368.9	68.36	330.7	67.88	66.50	38.2	4,844	0.79%	大買/大賣/
2021/05/31	151.3	66.62	206.8	66.54	67.90	-55.5	3,805	-1.46%	大買/大賣/
2021/05/28	123.5	62.41	98	62.25	61.80	25.5	3,068	0.83%	大買/
2021/05/27	287.1	63.12	178.1	63.24	60.70	109.1	2,763	3.95%	大買/大賣/鉅額交易
2021/05/26	149.6	60.73	165.8	60.63	60.70	-16.1	2,060	-0.78%	大買/大賣/
2021/05/25	86	61.64	48.1	62.02	57.80	37.8	1,607	2.35%
2021/05/24	7	59.10	6.4	60.30	60.30	0.6	1,098	0.05%
2021/05/21	73	52.89	65.1	53.90	54.90	8	1,011	0.79%
2021/05/20	20.2	48.33	20.1	48.79	49.95	0.1	756	0.01%
2021/05/19	2.5	46.60	1	45.45	45.45	1.5	631	0.24%
2021/05/18	24	49.37	32	47.21	46.90	-8	591	-1.35%
2021/05/17	24.1	48.90	9	48.59	49.25	15.1	491	3.06%
2021/05/14	36.1	45.46	35	44.98	44.80	1.1	359	0.31%
2021/05/13	11.2	46.72	11	45.86	47.90	0.2	296	0.07%
2021/05/12	3	43.55	3	43.55	43.55	0	246	0.00%
2021/04/23	0	0.00	0.1	44.55	44.70	-0.1	225	-0.05%
2021/04/22	0	0.00	0.1	44.90	45.00	-0.1	228	-0.04%
2021/04/21	0	0.00	1	45.10	45.20	-1	218	-0.46%
2021/04/16	3.1	43.79	3	43.75	43.75	0.1	211	0.05%
2021/04/14	2.2	43.48	0	0.00	43.65	2.2	229	0.97%
2021/04/13	10	44.10	0	0.00	44.05	10	231	4.32%
2021/04/12	2	43.55	0	0.00	43.55	2	228	0.88%
2021/04/09	0	0.00	0.3	43.80	43.60	-0.3	235	-0.13%
2021/03/26	1.1	43.00	1	43.15	43.30	0.1	252	0.04%
2021/03/24	0	42.50	0	0.00	42.20	0	265	0.01%
2021/03/19	1	42.00	0	0.00	42.30	1	291	0.34%
2021/03/18	0	42.75	0	0.00	42.95	0	291	0.01%
2021/03/17	0	42.80	0	0.00	42.70	0	295	0.01%
2021/03/16	0	0.00	4	43.10	43.10	-4	295	-1.36%
2021/03/15	0	43.00	2	43.10	43.10	-2	298	-0.66%
2021/03/12	5	43.10	0	0.00	43.25	5	299	1.67%
2021/03/03	0	0.00	0.1	43.05	43.35	-0.1	303	-0.02%
2021/02/25	5.1	42.70	1	42.80	42.80	4.1	307	1.32%
2021/02/24	0	0.00	1	42.60	42.65	-1	308	-0.32%
2021/02/22	0	42.10	0	0.00	42.00	0	312	0.00%
2021/02/19	1	42.00	0	0.00	42.10	1	307	0.33%
2021/02/05	3	41.50	2	41.55	41.55	1	298	0.34%
2021/01/29	0	0.00	0	41.70	41.15	0	296	0.00%
2021/01/27	1.3	42.21	0	0.00	42.10	1.3	293	0.44%
2021/01/20	1	41.70	0	0.00	41.25	1	290	0.34%
2021/01/13	0	43.45	0	0.00	44.30	0	272	0.00%
2021/01/12	2	44.15	1	44.00	44.00	1	266	0.37%
2021/01/08	0	45.00	1	46.25	45.65	-1	263	-0.37%
2021/01/07	4	45.28	4	45.40	46.10	0	259	0.00%
2021/01/06	0	0.00	2	45.40	45.15	-2	243	-0.82%
2021/01/05	0	0.00	1	45.80	46.00	-1	240	-0.41%
2021/01/04	3	45.57	4	45.79	45.45	-1	236	-0.42%
2020/12/31	2	45.05	0	0.00	44.80	2	226	0.88%
2020/12/29	0	44.00	0	0.00	44.50	0	220	0.01%
2020/12/23	2	43.00	0	0.00	42.90	2	212	0.94%
2020/12/22	19	44.74	0	0.00	43.35	19	214	8.85%
2020/12/21	0	0.00	7	45.16	45.30	-7	213	-3.27%
2020/12/18	2	43.80	1	43.65	43.70	1	205	0.49%
2020/12/17	8	43.24	12	43.33	43.35	-4	202	-1.97%
2020/12/16	2	43.50	1	43.35	43.30	1	199	0.50%
2020/12/14	6	42.78	1	42.95	43.05	5	178	2.81%
2020/12/10	0	0.00	5	42.20	42.15	-5	173	-2.88%
2020/12/03	0	41.35	0	0.00	41.30	0	162	0.00%
2020/11/27	0	0.00	2	41.38	41.45	-2	158	-1.26%
2020/11/23	0	0.00	0.3	40.86	41.00	-0.3	144	-0.18%
2020/11/20	11.3	40.97	0	0.00	41.00	11.3	143	7.86%
2020/11/19	0	0.00	2	40.70	40.60	-2	136	-1.47%
2020/11/18	0	0.00	11	40.65	40.65	-11	134	-8.16%
2020/11/13	1	40.25	0	0.00	40.30	1	139	0.72%
2020/11/10	0	0.00	1	40.50	40.55	-1	136	-0.73%
2020/10/19	0	0.00	1	39.95	40.10	-1	143	-0.70%
2020/10/14	1	39.30	0	0.00	39.40	1	163	0.61%
2020/09/25	1	37.80	0	0.00	37.90	1	186	0.54%
2020/09/24	0	0.00	1	38.00	38.00	-1	184	-0.54%
2020/09/22	1	40.55	1	40.10	40.10	0	176	0.00%
2020/09/16	1	41.00	0	0.00	41.00	1	172	0.58%
2020/09/08	0	0.00	1	40.95	40.95	-1	174	-0.57%
2020/09/01	6	40.80	0	0.00	40.80	6	193	3.10%
2020/08/21	3	39.80	3	40.00	40.00	0	206	0.00%
2020/08/19	4	40.20	0	0.00	40.50	4	206	1.94%
2020/08/14	1	39.70	0	0.00	39.65	1	220	0.45%
2020/08/12	1	39.50	0	0.00	39.45	1	251	0.40%
2020/08/10	1	39.20	0	0.00	39.70	1	283	0.35%
2020/08/04	1	38.85	0	0.00	38.80	1	301	0.33%
2020/07/28	0	0.00	1	38.55	38.55	-1	318	-0.31%
2020/07/22	6	41.10	0	0.00	41.00	6	333	1.80%
2020/07/16	1	40.95	0	0.00	41.00	1	326	0.31%
2020/07/08	1	40.30	12	40.86	41.00	-11	326	-3.37%
2020/07/07	2	41.70	0	0.00	41.65	2	322	0.62%
2020/07/01	12	40.75	0	0.00	40.60	12	326	3.68%
2020/06/12	0	0.00	1	40.70	40.95	-1	362	-0.28%
2020/06/11	1	41.70	0	0.00	40.85	1	364	0.27%
2020/06/08	0	0.00	1	42.00	41.95	-1	371	-0.27%
2020/06/05	1	41.50	0	0.00	41.90	1	373	0.27%
2020/06/04	2	41.88	0	0.00	41.90	2	380	0.53%
2020/05/28	3	40.58	0	0.00	40.30	3	384	0.78%
2020/05/22	0	0.00	18	40.85	40.65	-18	388	-4.63%
2020/05/20	0	0.00	5	41.24	41.80	-5	380	-1.31%
2020/05/19	11	42.25	36	41.62	41.45	-25	376	-6.64%
2020/05/18	4	41.60	24	40.80	41.20	-20	363	-5.50%
2020/05/15	13	39.71	0	0.00	39.85	13	348	3.73%
2020/05/14	10	39.36	2	39.20	39.20	8	348	2.29%
2020/05/11	1	40.70	1	40.75	40.55	0	340	0.00%
2020/05/08	30	41.67	0	0.00	41.40	30	336	8.92%
2020/05/06	5	40.65	0	0.00	40.60	5	335	1.49%
2020/05/04	1	40.10	0	0.00	40.20	1	340	0.29%
2020/04/30	1	40.70	0	0.00	40.95	1	341	0.29%
2020/04/29	10	40.70	0	0.00	40.45	10	348	2.87%
2020/04/23	0	0.00	1	39.10	38.95	-1	337	-0.30%
2020/04/21	0	0.00	3	39.30	38.30	-3	330	-0.91%
2020/04/13	1	37.60	0	0.00	37.95	1	316	0.32%
2020/04/09	0	0.00	2	37.55	37.60	-2	313	-0.64%
2020/04/08	2	37.60	0	0.00	37.70	2	312	0.64%
2020/03/31	0	0.00	1	35.80	36.30	-1	301	-0.33%
2020/03/27	3	35.40	0	0.00	35.25	3	297	1.01%
2020/03/25	0	0.00	15	35.63	35.80	-15	291	-5.15%
2020/03/23	1	33.85	0	0.00	33.80	1	286	0.35%
2020/03/20	1	32.65	0	0.00	33.00	1	282	0.35%
2020/03/19	2	31.83	8	31.35	31.25	-6	277	-2.16%
2020/03/18	3	33.82	0	0.00	33.60	3	269	1.11%
2020/03/17	3	33.90	0	0.00	34.00	3	263	1.14%
2020/03/16	18	35.22	0	0.00	35.05	18	263	6.84%
2020/03/11	1	38.50	0	0.00	38.30	1	243	0.41%
2020/03/06	0	0.00	1	39.25	39.20	-1	222	-0.45%
2020/03/03	1	41.30	0	0.00	40.70	1	213	0.47%
2020/02/27	0	0.00	3	40.70	40.55	-3	206	-1.45%
2020/02/20	0	0.00	1	41.80	42.15	-1	196	-0.51%
2020/02/19	0	0.00	1	42.55	41.75	-1	195	-0.51%
2020/02/18	1	40.90	1	41.40	41.60	0	191	0.00%
2020/02/17	4	40.46	0	0.00	40.85	4	180	2.21%
2020/02/14	1	39.85	2	39.73	39.65	-1	174	-0.57%
2020/02/13	0	0.00	1	40.20	39.85	-1	171	-0.58%
2020/02/06	2	40.80	12	40.92	40.95	-10	167	-5.96%
2020/02/05	0	0.00	1	40.00	39.95	-1	189	-0.53%
2020/02/03	6	39.48	0	0.00	40.35	6	184	3.26%
2020/01/30	2	39.13	0	0.00	38.35	2	177	1.13%
2020/01/15	2	39.45	0	0.00	39.25	2	174	1.14%
2020/01/06	0	0.00	1	39.30	39.25	-1	168	-0.59%
2019/12/25	0	0.00	1	38.95	39.00	-1	162	-0.62%
2019/12/23	0	0.00	1	39.10	39.10	-1	160	-0.62%
2019/12/19	0	0.00	1	39.05	38.95	-1	161	-0.62%
2019/12/17	0	0.00	1	38.90	38.85	-1	157	-0.63%
2019/12/16	0	0.00	0	38.75	38.85	0	155	-0.01%
2019/12/12	0	0.00	1	38.75	38.90	-1	156	-0.64%
2019/12/11	1	38.55	0	0.00	38.55	1	155	0.64%
2019/12/06	1	39.10	0	0.00	39.10	1	149	0.67%
2019/11/25	0	0.00	1	38.75	38.75	-1	146	-0.68%
2019/11/18	1	39.05	0	0.00	39.25	1	148	0.67%
2019/11/15	3	39.03	0	0.00	39.05	3	147	2.03%
2019/11/14	0	0.00	1	38.20	38.15	-1	140	-0.71%
2019/11/06	1	38.90	1	38.95	38.90	0	138	0.00%
2019/11/05	0	0.00	1	39.30	39.35	-1	136	-0.73%
2019/10/29	1	38.00	0	0.00	38.05	1	100	1.00%
2019/10/28	0	0.00	1	37.50	37.65	-1	93	-1.08%
2019/09/19	0	0.00	1	37.00	37.10	-1	123	-0.81%
2019/09/04	1	37.20	1	37.55	37.40	0	165	0.00%
2019/08/30	1	37.20	0	0.00	37.20	1	168	0.59%
2019/08/27	3	36.90	0	0.00	37.15	3	173	1.73%
2019/08/21	1	36.20	0	0.00	36.35	1	316	0.32%
2019/08/15	0	0.00	1	36.50	36.40	-1	324	-0.31%
2019/08/07	2	36.05	0	0.00	35.80	2	340	0.59%
2019/07/15	1	36.25	0	0.00	36.55	1	348	0.29%
2019/07/12	1	37.85	0	0.00	37.60	1	347	0.29%
2019/07/04	0	0.00	1	37.55	37.70	-1	341	-0.29%
2019/06/18	1	36.30	0	0.00	36.35	1	305	0.33%
2019/06/17	1	35.90	0	0.00	36.25	1	298	0.34%
2019/05/29	3	34.23	0	0.00	34.50	3	257	1.17%
2019/05/17	5	36.00	0	0.00	36.00	5	123	4.05%
2019/05/03	5	36.50	0	0.00	36.55	5	116	4.30%
2019/04/18	1	37.10	0	0.00	36.90	1	111	0.90%
2019/03/26	0	37.05	0	0.00	37.15	0	103	0.00%
2019/03/05	0	0.00	1	38.00	38.00	-1	135	-0.74%
2019/01/21	1	36.30	0	0.00	36.25	1	107	0.93%
2018/11/30	1	34.85	0	0.00	34.85	1	67	1.48%
2018/11/23	0	0.00	1	37.15	37.15	-1	50	-1.99%
2018/10/12	1	37.90	0	0.00	38.65	1	69	1.43%
2018/10/11	0	0.00	2	38.55	38.40	-2	68	-2.90%
2018/09/21	0	0.00	1	40.35	40.00	-1	77	-1.29%
2018/08/20	2	40.20	0	0.00	40.25	2	85	2.34%
2018/08/14	0	0.00	12	40.17	40.30	-12	85	-14.07%
2018/08/13	0	0.00	3	40.25	40.05	-3	85	-3.52%
2018/08/01	0	0.00	4	40.20	40.50	-4	90	-4.42%
2018/07/09	0	0.00	3	40.00	39.90	-3	108	-2.77%
2018/05/25	0	0.00	4	39.98	40.00	-4	116	-3.44%
2018/05/24	0	0.00	7	40.00	40.05	-7	117	-5.93%
2018/05/21	0	0.00	1	39.95	39.95	-1	122	-0.81%
2018/05/18	0	0.00	5	40.00	40.00	-5	125	-3.99%
2018/05/10	0	0.00	1	40.00	39.95	-1	140	-0.71%
2018/05/09	0	0.00	4	39.90	39.90	-4	139	-2.86%
2018/05/04	0	0.00	7	39.50	39.60	-7	143	-4.86%
2018/04/27	5	40.67	1	40.80	40.50	4	149	2.68%
2018/04/26	1	40.10	1	40.80	40.65	0	148	0.00%
2018/04/25	1	39.85	0	0.00	40.05	1	145	0.69%
2018/04/23	0	0.00	9	39.92	40.15	-9	147	-6.09%
2018/04/20	1	40.00	0	0.00	39.25	1	141	0.71%
2018/04/19	0	0.00	2	38.40	38.45	-2	139	-1.43%
2018/04/18	0	0.00	1	38.25	38.30	-1	139	-0.72%
2018/04/10	5	37.70	0	0.00	37.70	5	144	3.46%
2018/04/09	0	0.00	1	38.00	38.00	-1	144	-0.69%
2018/03/31	12	37.65	0	0.00	37.60	12	147	8.14%
2018/03/21	5	37.80	0	0.00	37.90	5	148	3.36%
2018/03/20	2	37.80	0	0.00	37.80	2	148	1.34%
2018/03/07	5	37.90	0	0.00	37.90	5	150	3.32%
2018/03/01	0	0.00	1	38.30	38.35	-1	152	-0.66%
2018/02/26	5	37.90	0	0.00	37.90	5	162	3.09%
2018/02/07	1	37.25	0	0.00	37.00	1	161	0.62%
2018/02/06	0	0.00	1	36.90	37.10	-1	157	-0.64%
2018/01/26	2	38.45	0	0.00	38.70	2	146	1.36%
2018/01/23	0	0.00	2	38.60	38.60	-2	141	-1.41%
2018/01/12	1	38.00	0	0.00	38.30	1	129	0.77%