宏致 (3605)-元大-竹科券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
48.90
漲跌
▼0.65
漲幅
-1.31%
成交量
1,027張
產業
上市電子零組件類股
313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

宏致 (3605)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	1	48.90	0	0.00	48.90	1	5,957	0.02%
2024/11/20	0	0.00	1	49.40	49.55	-1	5,962	-0.02%
2024/11/18	2	49.87	5	48.40	48.85	-3	5,954	-0.05%
2024/11/14	3	50.10	20	49.65	49.35	-17	5,912	-0.29%
2024/11/08	7	52.79	5	52.60	51.20	2	5,977	0.03%
2024/11/07	1	53.50	3	54.93	54.70	-2	5,934	-0.03%
2024/11/06	13	53.88	0	0.00	52.90	13	5,905	0.22%
2024/11/05	1	51.70	1	52.80	52.60	0	5,904	0.00%
2024/11/04	2	51.65	18	52.19	51.30	-16	5,906	-0.27%
2024/11/01	5	55.16	0	0.00	55.40	5	5,831	0.09%
2024/10/30	0	0.00	0	55.80	55.20	0	5,829	0.00%
2024/10/29	6	56.22	5	55.70	56.10	1	5,827	0.02%
2024/10/28	4	57.93	0	0.00	57.50	4	5,819	0.07%
2024/10/25	2	59.70	1	59.60	59.60	1	5,786	0.02%
2024/10/24	8	59.69	2	58.70	58.70	6	5,751	0.10%
2024/10/23	0	61.50	15	61.94	61.70	-15	5,641	-0.27%
2024/10/22	4	61.05	1	61.69	61.50	3	5,570	0.05%
2024/10/21	13.2	60.85	18.1	60.48	61.00	-4.9	5,459	-0.09%
2024/10/18	8	58.33	1	59.00	58.40	7	5,308	0.13%
2024/10/17	2.2	58.67	0.5	58.30	58.80	1.7	5,276	0.03%
2024/10/16	0	0.00	1	57.00	58.10	-1	5,261	-0.02%
2024/10/15	15	58.83	6	57.87	57.10	9	5,198	0.17%
2024/10/14	0	0.00	2	56.50	57.70	-2	5,085	-0.04%
2024/10/11	1	55.30	0	0.00	55.30	1	4,981	0.02%
2024/10/09	3	57.13	8.5	56.46	56.30	-5.5	4,927	-0.11%
2024/10/08	7.1	54.31	2	54.20	54.30	5.1	4,815	0.11%
2024/10/01	1	54.50	0	0.00	53.50	1	4,747	0.02%
2024/09/30	20	53.45	7	53.91	53.80	13	4,687	0.28%
2024/09/27	7.5	55.33	8	55.84	55.00	-0.5	4,600	-0.01%
2024/09/26	14	59.79	11	60.33	58.00	3	4,386	0.07%
2024/09/25	59.1	58.97	66.2	59.34	60.70	-7.1	3,944	-0.18%
2024/09/24	166	57.83	169	55.87	55.20	-3	3,654	-0.08%	大買/大賣/
2024/09/23	8	59.00	9	59.12	61.10	-1	3,258	-0.03%
2024/09/20	8	58.94	3	58.40	58.70	5	3,019	0.17%
2024/09/19	4	57.88	5	58.32	59.10	-1	2,955	-0.03%
2024/09/18	18.3	57.90	7	58.43	55.60	11.3	2,825	0.40%
2024/09/16	12.5	57.67	7	57.09	57.50	5.5	2,528	0.22%
2024/09/13	1	53.40	5.5	54.35	55.30	-4.5	2,332	-0.19%
2024/09/12	10	52.42	0	0.00	51.30	10	2,211	0.45%
2024/09/11	1	52.00	14	50.97	51.70	-13	2,218	-0.59%
2024/09/10	1	53.50	0	0.00	49.60	1	2,191	0.05%
2024/09/06	1	50.00	0	0.00	49.50	1	2,129	0.05%
2024/09/05	1	51.50	1	49.90	49.80	0	2,131	0.00%
2024/09/04	0	50.30	4	50.75	50.50	-4	2,119	-0.19%
2024/09/02	4	54.00	4	53.10	54.00	0	2,116	0.00%
2024/08/30	6	55.58	21	53.76	52.90	-15	2,113	-0.71%
2024/08/29	7	55.57	115	55.22	56.70	-108	2,038	-5.30%	大賣/鉅額交易
2024/08/28	128	55.83	117	54.16	55.20	11	1,992	0.55%	大買/大賣/
2024/08/27	118	53.83	18	53.39	53.80	100	1,884	5.31%	大買/
2024/08/26	2	51.85	7	53.47	53.60	-5	1,713	-0.29%
2024/08/23	1	49.10	0	0.00	48.75	1	1,650	0.06%
2024/08/22	5	49.64	4	49.15	49.85	1	1,717	0.06%
2024/08/21	0	0.00	4	49.30	48.75	-4	1,849	-0.22%
2024/08/20	0	0.00	5	49.55	49.40	-5	2,075	-0.24%
2024/08/19	1	50.10	0	0.00	50.10	1	2,109	0.05%
2024/08/15	2	49.80	1	50.00	50.20	1	2,194	0.05%
2024/08/14	3	48.12	4	48.24	48.15	-1	2,239	-0.04%
2024/08/09	2	43.65	1	44.30	43.45	1	2,279	0.04%
2024/08/07	1	41.00	1	42.50	42.60	0	2,531	0.00%
2024/08/06	2	40.38	20	39.47	39.40	-18	2,522	-0.71%
2024/08/05	4	43.44	10	43.30	42.80	-6	2,482	-0.24%
2024/08/02	2	47.63	2	47.75	47.55	0	2,463	0.00%
2024/08/01	0	0.00	1	49.80	49.00	-1	2,452	-0.04%
2024/07/31	1	49.75	1	49.40	49.30	0	2,433	0.00%
2024/07/26	0	0.00	11	46.37	47.90	-11	2,429	-0.45%
2024/07/23	7	48.39	4	47.98	47.80	3	2,433	0.12%
2024/07/22	1.5	47.62	0	0.00	47.80	1.5	2,451	0.06%
2024/07/19	0	0.00	1	47.25	48.10	-1	2,457	-0.04%
2024/07/18	5	49.76	0	0.00	49.45	5	2,448	0.20%
2024/07/17	43	51.63	6.1	51.11	50.40	36.9	2,434	1.52%
2024/07/16	1	48.35	0	0.00	48.95	1	2,387	0.04%
2024/07/15	1	48.50	0	0.00	48.50	1	2,494	0.04%
2024/07/12	1	48.40	0.2	48.25	48.15	0.8	2,526	0.03%
2024/07/11	0	0.00	0.1	48.75	48.50	-0.1	2,521	0.00%
2024/07/10	1	48.15	2	49.85	49.55	-1	2,515	-0.04%
2024/07/09	0	0.00	1	47.35	47.10	-1	2,480	-0.04%
2024/07/08	4	48.00	2	48.05	48.00	2	2,471	0.08%
2024/07/05	1	48.90	2.1	49.93	49.90	-1.1	2,451	-0.04%
2024/07/04	0	0.00	2	48.50	48.45	-2	2,433	-0.08%
2024/07/03	2	48.93	0	0.00	48.55	2	2,430	0.08%
2024/07/02	2	48.30	0	0.00	48.40	2	2,460	0.08%
2024/07/01	1.1	49.25	0	0.00	48.00	1.1	2,470	0.04%
2024/06/28	51	49.98	56	49.30	49.20	-5	2,443	-0.20%
2024/06/27	2	46.53	0	0.00	46.50	2	2,401	0.08%
2024/06/26	1.1	47.13	0	0.00	46.85	1.1	2,480	0.04%
2024/06/25	2	47.00	0	0.00	47.60	2	2,470	0.08%
2024/06/24	1	47.20	0	0.00	46.40	1	2,454	0.04%
2024/06/21	0	0.00	1	45.70	45.55	-1	2,437	-0.04%
2024/06/18	1	46.80	0	0.00	45.80	1	2,402	0.04%
2024/06/17	1	48.25	0	0.00	47.90	1	2,379	0.04%
2024/06/14	2	48.10	3	48.38	48.50	-1	2,379	-0.04%
2024/06/13	1	47.60	1	47.70	47.70	0	2,375	0.00%
2024/06/12	1	48.00	1	48.70	48.65	0	2,374	0.00%
2024/06/11	1	47.50	1	48.10	48.10	0	2,385	0.00%
2024/06/07	1	51.30	2	50.75	49.65	-1	2,432	-0.04%
2024/06/06	1	47.95	1	47.60	48.25	0	2,420	0.00%
2024/06/05	2	47.90	2	49.13	47.50	0	2,414	0.00%
2024/06/04	0	0.00	68	49.81	49.75	-68	2,399	-2.83%
2024/06/03	1	50.30	0	0.00	50.60	1	2,416	0.04%
2024/05/31	1	51.60	1	50.50	50.50	0	2,430	0.00%
2024/05/30	3	51.67	4	51.70	50.80	-1	2,445	-0.04%
2024/05/29	1.1	52.27	0	0.00	52.10	1.1	2,527	0.04%
2024/05/28	14.2	52.78	7	52.50	52.90	7.2	2,643	0.27%
2024/05/27	9	51.79	2	52.40	50.70	7	2,583	0.27%
2024/05/24	3	52.07	7	51.03	52.00	-4	2,447	-0.16%
2024/05/23	1	47.80	7	48.12	48.45	-6	2,223	-0.27%
2024/05/22	23	47.41	21	47.43	47.20	2	2,192	0.09%
2024/05/21	1	47.50	2	46.73	46.75	-1	2,126	-0.05%
2024/05/20	1	46.85	1	46.35	46.65	0	2,053	0.00%
2024/05/17	5	43.40	0	0.00	43.40	5	1,968	0.25%
2024/05/16	2	42.65	1	44.00	43.50	1	1,968	0.05%
2024/05/15	0	0.00	1	41.70	41.50	-1	1,905	-0.05%
2024/05/14	2	41.55	57	42.01	41.10	-55	1,890	-2.91%
2024/05/13	138	44.48	57	44.91	44.95	81	1,814	4.46%	大買/
2024/05/10	8	40.58	0	0.00	40.95	8	1,698	0.47%
2024/05/09	5	39.70	0	0.00	39.75	5	1,717	0.29%
2024/05/06	3	40.02	6	39.70	39.40	-3	2,072	-0.14%
2024/05/03	0	0.00	6	41.15	40.20	-6	2,212	-0.27%
2024/05/02	10	41.30	0	0.00	41.20	10	2,372	0.42%
2024/04/29	3	41.53	2	41.20	41.45	1	2,452	0.04%
2024/04/25	0	0.00	5	38.55	40.55	-5	2,399	-0.21%
2024/04/24	3	39.15	0	0.00	39.20	3	2,378	0.13%
2024/04/22	5	39.20	4	38.60	38.50	1	2,357	0.04%
2024/04/19	24	40.18	14	40.49	40.20	10	2,323	0.43%
2024/04/18	8	39.48	2	39.60	39.60	6	2,199	0.27%
2024/04/08	2	40.10	0	0.00	38.90	2	2,107	0.09%
2024/04/03	0	0.00	1	39.10	38.75	-1	2,064	-0.05%
2024/04/01	1	37.75	0	0.00	38.10	1	2,037	0.05%
2024/03/29	11	39.35	39	38.06	38.70	-28	2,013	-1.39%
2024/03/28	3	35.80	2	36.15	36.15	1	1,927	0.05%
2024/03/26	1	35.55	0	0.00	35.30	1	1,927	0.05%
2024/03/22	1	35.85	0	0.00	35.80	1	1,955	0.05%
2024/03/21	0	0.00	1	36.05	36.40	-1	1,955	-0.05%
2024/03/20	4	36.30	1	35.75	35.50	3	1,956	0.15%
2024/03/19	2	36.30	0	0.00	36.60	2	1,971	0.10%
2024/03/15	1	37.05	2	36.78	36.95	-1	1,979	-0.05%
2024/03/14	10	35.73	2.4	35.52	35.90	7.6	1,968	0.39%
2024/03/13	17	37.01	2.3	38.15	36.45	14.7	1,949	0.76%
2024/03/12	0.1	41.45	1	41.10	40.35	-0.9	1,887	-0.05%
2024/03/11	1.1	40.76	2	40.88	41.45	-0.9	1,874	-0.05%
2024/03/08	2.1	40.34	4.1	40.11	40.50	-2	1,879	-0.10%
2024/03/07	4.3	40.94	0	0.00	40.50	4.3	1,843	0.23%
2024/03/06	1.1	40.62	1	40.20	42.20	0.1	1,803	0.01%
2024/03/05	3.1	42.05	3	42.13	41.50	0.1	1,755	0.00%
2024/03/04	17.1	42.70	33	42.45	42.55	-15.9	1,714	-0.93%
2024/03/01	33	40.63	47	40.62	43.00	-14	1,580	-0.89%
2024/02/29	0	0.00	2	39.15	39.15	-2	1,419	-0.14%
2024/02/27	1	38.05	0	0.00	37.35	1	1,390	0.07%
2024/02/26	0	0.00	7	38.15	38.10	-7	1,376	-0.51%
2024/02/23	3	38.02	11	38.00	37.70	-8	1,358	-0.59%
2024/02/20	10	37.27	0	0.00	36.75	10	1,323	0.76%
2024/02/19	1	38.75	0	0.00	38.30	1	1,304	0.08%
2024/02/16	2	36.80	2.1	37.61	37.90	-0.1	1,284	-0.01%
2024/02/15	0	0.00	18	36.81	36.65	-18	1,269	-1.42%
2024/02/05	4	37.55	3	37.35	37.25	1	1,252	0.08%
2024/02/02	4	37.95	15.6	38.10	38.30	-11.6	1,230	-0.94%
2024/02/01	5.1	39.00	2	38.95	38.85	3.1	1,174	0.26%
2024/01/31	4.7	39.19	7	38.36	38.70	-2.3	1,142	-0.20%
2024/01/30	0	0.00	3	38.48	38.90	-3	1,069	-0.28%
2024/01/29	22	38.70	16	38.41	38.70	6	1,026	0.58%
2024/01/26	12	36.97	12	37.70	37.00	0	800	0.00%
2024/01/25	14.8	35.94	95	35.21	35.05	-80.2	652	-12.30%
2024/01/24	104	34.86	0	0.00	34.35	104	481	21.60%	大買/鉅額交易
2024/01/22	3	31.30	2	31.30	31.65	1	365	0.27%
2024/01/17	0	0.00	3	30.50	30.55	-3	360	-0.83%
2024/01/16	1	30.80	0	0.00	30.80	1	358	0.28%
2024/01/10	2	31.03	0	0.00	30.90	2	354	0.56%
2024/01/08	10	31.40	0	0.00	31.35	10	354	2.82%
2023/12/20	4	33.44	3	33.32	33.45	1	319	0.31%
2023/12/19	0	0.00	1	32.50	33.00	-1	293	-0.34%
2023/12/14	1	31.60	34	32.81	31.70	-33	268	-12.31%
2023/12/13	33	32.65	0	0.00	33.00	33	242	13.62%
2023/12/06	0	0.00	4	31.58	31.55	-4	212	-1.88%
2023/11/30	0	30.80	1	30.75	30.70	-1	178	-0.56%
2023/11/20	1	29.95	1	29.90	30.15	0	159	0.00%
2023/11/17	1	30.20	0	0.00	30.10	1	159	0.63%
2023/11/16	1	29.95	0	0.00	30.15	1	164	0.61%
2023/11/07	1	30.40	0	0.00	29.70	1	157	0.64%
2023/11/01	1	27.90	0	0.00	27.90	1	126	0.79%
2023/09/13	0	0.00	1	28.10	28.15	-1	215	-0.46%
2023/09/11	5	28.65	0	0.00	28.35	5	219	2.28%
2023/09/04	0	0.00	3	28.10	28.10	-3	219	-1.37%
2023/08/14	0	0.00	3	28.10	27.85	-3	232	-1.29%
2023/08/11	2	28.95	0	0.00	28.85	2	232	0.86%
2023/08/09	0	0.00	2	29.20	29.20	-2	231	-0.86%
2023/08/02	0	0.00	2.1	29.55	29.40	-2.1	258	-0.83%
2023/07/28	1	30.65	0	0.00	30.30	1	255	0.39%
2023/07/26	7	30.35	0	0.00	30.20	7	248	2.82%
2023/07/18	0	0.00	6	30.25	31.70	-6	229	-2.61%
2023/07/17	1	29.75	0	0.00	30.00	1	215	0.46%
2023/07/11	5	29.80	0	0.00	29.90	5	212	2.35%
2023/07/07	5	29.85	0	0.00	29.85	5	215	2.32%
2023/07/04	5	29.70	0	0.00	30.35	5	217	2.30%
2023/06/27	1	29.80	0	0.00	29.65	1	231	0.43%
2023/06/26	5	30.00	0	0.00	30.00	5	256	1.95%
2023/06/21	1	29.50	0	0.00	30.20	1	272	0.37%
2023/06/16	6	30.11	0	0.00	30.00	6	280	2.14%
2023/06/12	1	29.95	0	0.00	29.70	1	282	0.35%
2023/06/05	0	0.00	1	30.25	30.40	-1	294	-0.34%
2023/06/02	1	30.00	0	0.00	30.05	1	295	0.34%
2023/05/10	1	28.15	0	0.00	28.10	1	322	0.31%
2023/05/09	0	0.00	1	28.05	28.35	-1	321	-0.31%
2023/04/21	1	30.70	0	0.00	30.65	1	316	0.32%
2023/04/18	0	0.00	1	31.95	31.60	-1	309	-0.32%
2023/04/17	0	0.00	2	31.80	31.55	-2	307	-0.65%
2023/04/10	1	31.20	0	0.00	31.40	1	295	0.34%
2023/04/07	0	0.00	7	30.92	30.90	-7	294	-2.38%
2023/03/28	1	31.30	0	0.00	31.30	1	283	0.35%
2023/03/27	1	31.40	5	31.44	31.65	-4	276	-1.45%
2023/03/24	5	33.29	0	0.00	33.25	5	252	1.98%
2023/03/20	0	0.00	5	33.45	33.35	-5	226	-2.21%
2023/03/16	5	33.17	0	0.00	32.90	5	225	2.22%
2023/03/09	3	34.90	0	0.00	34.80	3	290	1.03%
2023/03/08	0	0.00	1	35.00	35.10	-1	302	-0.33%
2023/03/03	1	34.50	0	0.00	34.35	1	297	0.34%
2023/02/16	0	0.00	2	34.50	34.45	-2	297	-0.67%
2023/01/03	0	0.00	1	31.70	31.70	-1	306	-0.33%
2022/12/30	0	0.00	1	31.95	31.90	-1	305	-0.33%
2022/12/19	2	32.50	0	0.00	33.20	2	332	0.60%
2022/12/06	1	34.05	1	34.45	34.00	0	334	0.00%
2022/12/05	0	0.00	2	34.95	34.85	-2	331	-0.60%
2022/12/02	2	34.40	3	34.40	34.65	-1	321	-0.31%
2022/12/01	2	33.70	0	0.00	34.70	2	305	0.65%
2022/11/30	2	32.05	2	32.25	32.25	0	269	0.00%
2022/11/25	0	0.00	3	31.35	30.90	-3	256	-1.17%
2022/11/21	3	31.15	0	0.00	30.80	3	258	1.16%
2022/11/16	0	0.00	6	31.88	31.80	-6	253	-2.36%
2022/11/15	0	0.00	9	31.43	31.40	-9	251	-3.58%
2022/11/09	0	0.00	2	31.48	31.20	-2	247	-0.81%
2022/11/08	5	31.48	0	0.00	31.05	5	257	1.94%
2022/11/04	0	0.00	2	31.15	31.65	-2	264	-0.76%
2022/10/28	0	0.00	4	29.79	29.45	-4	260	-1.54%
2022/10/27	11	30.25	0	0.00	30.05	11	260	4.22%
2022/10/26	2	29.00	0	0.00	28.40	2	248	0.81%
2022/10/11	0	0.00	1	28.75	29.00	-1	254	-0.39%
2022/10/06	2	30.45	0	0.00	30.35	2	263	0.76%
2022/10/05	1	30.25	0	0.00	30.30	1	270	0.37%
2022/09/28	1	29.35	3	29.00	28.60	-2	303	-0.66%
2022/09/27	1	30.25	1	30.35	30.40	0	301	0.00%
2022/09/26	8	31.23	8	31.49	30.30	0	304	0.00%
2022/09/23	0	0.00	1	33.40	33.30	-1	317	-0.32%
2022/09/20	2	34.30	0	0.00	33.85	2	322	0.62%
2022/09/19	1	34.05	2	34.13	33.80	-1	328	-0.30%
2022/09/06	4	35.30	4	35.20	35.00	0	396	0.00%
2022/09/05	1	36.35	2	36.33	36.30	-1	395	-0.25%
2022/08/30	0	0.00	1	36.80	36.80	-1	415	-0.24%
2022/08/29	1	36.70	0	0.00	36.65	1	415	0.24%
2022/08/22	0	0.00	0	37.70	37.55	0	424	0.00%
2022/08/10	5	38.35	0	0.00	38.25	5	428	1.17%
2022/08/05	0	0.00	1	37.70	38.05	-1	443	-0.23%
2022/08/04	0	0.00	3	37.20	37.10	-3	448	-0.67%
2022/07/26	1	39.10	0	0.00	38.80	1	473	0.21%
2022/07/21	2	39.40	0	0.00	39.40	2	494	0.40%
2022/07/19	3	38.88	0	0.00	38.85	3	501	0.60%
2022/07/11	1	37.15	1	37.10	37.20	0	514	0.00%
2022/07/07	0	0.00	1	35.50	35.45	-1	517	-0.19%
2022/07/05	0	0.00	2	34.40	34.80	-2	548	-0.36%
2022/07/04	1	34.30	1	34.05	33.55	0	551	0.00%
2022/07/01	2	34.60	2	34.85	33.90	0	563	0.00%
2022/06/24	1	38.75	1	38.75	38.70	0	711	0.00%
2022/06/23	3	37.80	3	38.17	38.40	0	718	0.00%
2022/06/21	3	39.10	2	38.68	39.55	1	739	0.14%
2022/06/20	3	37.88	0	0.00	37.00	3	766	0.39%
2022/06/17	4	39.26	0	0.00	39.15	4	759	0.53%
2022/06/16	1	41.35	4	42.09	40.50	-3	749	-0.40%
2022/06/13	2	41.20	0	0.00	40.95	2	782	0.26%
2022/06/08	5	43.13	6	43.41	42.40	-1	872	-0.11%
2022/06/07	0	42.25	0	0.00	42.00	0	876	0.00%
2022/06/06	1	41.85	0	0.00	41.95	1	903	0.11%
2022/06/02	3	42.20	7	42.25	41.95	-4	958	-0.42%
2022/05/30	1	42.25	1	42.20	42.20	0	1,174	0.00%
2022/05/26	5	41.89	0	0.00	41.30	5	1,487	0.34%
2022/05/24	1	40.55	0	0.00	40.55	1	1,653	0.06%
2022/05/23	1	41.65	0	0.00	41.50	1	1,713	0.06%
2022/05/20	2	41.55	0	0.00	42.20	2	1,764	0.11%
2022/05/18	1	41.55	0	0.00	41.40	1	1,845	0.05%
2022/05/17	1	41.45	1	41.45	41.55	0	2,030	0.00%
2022/05/16	6	40.58	5	40.87	40.50	1	2,193	0.05%
2022/05/13	0	0.00	1	40.00	39.60	-1	2,326	-0.04%
2022/05/10	1	40.90	0	0.00	40.95	1	2,411	0.04%
2022/05/09	0	0.00	3	40.37	39.90	-3	2,514	-0.12%
2022/04/28	0	41.80	0	0.00	42.00	0	2,547	0.00%
2022/04/27	2	41.05	0	0.00	41.15	2	2,572	0.08%
2022/04/25	3	42.05	2	42.20	41.90	1	2,578	0.04%
2022/04/22	8	44.16	0	0.00	44.50	8	2,578	0.31%
2022/04/21	0	45.20	0	0.00	44.45	0	2,591	0.00%
2022/04/19	1	44.05	1	43.75	43.80	0	2,661	0.00%
2022/04/18	1	42.85	3	42.83	42.95	-2	2,690	-0.07%
2022/04/15	2	43.60	1	43.75	43.55	1	2,692	0.04%
2022/04/14	1	44.70	4	44.75	44.75	-3	2,722	-0.11%
2022/04/13	6	44.77	7	44.81	45.30	-1	2,735	-0.04%
2022/04/12	0	0.00	3	43.42	43.25	-3	2,740	-0.11%
2022/04/11	9	43.68	2	44.00	42.90	7	2,756	0.25%
2022/04/08	0	0.00	3	45.40	45.35	-3	2,773	-0.11%
2022/04/07	4	45.88	2	45.83	45.30	2	2,817	0.07%
2022/04/06	4	46.59	0	0.00	46.55	4	2,920	0.14%
2022/04/01	8	46.43	5	46.80	46.70	3	3,077	0.10%
2022/03/31	13	46.83	17	47.69	46.65	-4	3,191	-0.13%
2022/03/25	0	0.00	1	50.60	50.50	-1	3,251	-0.03%
2022/03/24	1	51.00	1	51.40	51.00	0	3,245	0.00%
2022/03/23	7	50.59	5.5	51.02	50.80	1.5	3,237	0.05%
2022/03/22	1	48.90	0	0.00	49.35	1	3,213	0.03%
2022/03/18	0	0.00	3	48.85	48.75	-3	3,223	-0.09%
2022/03/17	3	48.35	0	0.00	48.90	3	3,243	0.09%
2022/03/16	2	47.20	2	47.35	47.25	0	3,233	0.00%
2022/03/15	2	47.05	4.1	47.44	46.70	-2.1	3,232	-0.07%
2022/03/14	0	0.00	3	47.82	48.05	-3	3,219	-0.09%
2022/03/11	3	48.52	0	0.00	48.20	3	3,229	0.09%
2022/03/10	3	50.13	3	49.97	49.90	0	3,203	0.00%
2022/03/09	10	48.92	5	48.84	48.80	5	3,196	0.16%
2022/03/08	3	49.97	9	49.61	48.70	-6	3,208	-0.19%
2022/03/07	1	50.90	8	50.93	50.30	-7	3,223	-0.22%
2022/03/04	2	52.60	1	52.90	52.30	1	3,199	0.03%
2022/03/03	12.2	54.48	8	53.65	53.40	4.2	3,185	0.13%
2022/03/02	28.1	54.49	32	54.39	54.80	-3.9	3,101	-0.13%
2022/03/01	23	53.56	22	53.77	54.00	1	3,083	0.03%
2022/02/25	4	51.30	1	51.60	51.20	3	2,979	0.10%
2022/02/24	19	51.06	19	50.17	49.75	0	3,030	0.00%
2022/02/23	20.9	53.63	0	0.00	53.30	20.9	3,078	0.68%
2022/02/22	4	53.10	7	52.47	53.50	-3	3,071	-0.10%
2022/02/18	4.1	53.12	1	52.90	53.00	3.1	3,106	0.10%
2022/02/17	9	53.01	12.1	53.98	52.20	-3.1	3,086	-0.10%
2022/02/16	7	52.94	1	52.70	53.40	6	3,050	0.20%
2022/02/15	6	51.78	6	51.70	51.70	0	3,090	0.00%
2022/02/14	2	48.87	1	49.55	49.15	1	2,961	0.04%
2022/02/10	1	50.10	0	0.00	50.20	1	2,947	0.03%
2022/02/09	0	0.00	7	50.20	50.00	-7	2,912	-0.24%
2022/02/08	0	0.00	6	47.45	47.65	-6	2,822	-0.21%
2022/02/07	0	0.00	5	47.00	46.90	-5	2,857	-0.18%
2022/01/24	9	46.17	7	45.98	46.35	2	2,987	0.07%
2022/01/21	3	46.93	1	47.15	47.30	2	3,013	0.07%
2022/01/20	5	47.44	15	47.64	48.00	-10	3,017	-0.33%
2022/01/19	6	46.44	1	46.45	46.50	5	3,009	0.17%
2022/01/18	1	47.75	6.3	47.64	47.00	-5.3	3,024	-0.18%
2022/01/17	1	47.05	0	0.00	47.10	1	3,054	0.03%
2022/01/14	4.3	46.22	2	45.88	46.45	2.3	3,070	0.07%
2022/01/13	6	47.19	2	47.33	47.35	4	3,061	0.13%
2022/01/12	13.3	46.64	2	47.20	47.30	11.3	3,045	0.37%
2022/01/11	2.5	48.12	4	48.08	47.70	-1.5	2,992	-0.05%
2022/01/10	2.5	48.99	0	0.00	49.10	2.5	2,963	0.08%
2022/01/07	1	49.55	1	48.45	48.95	0	2,962	0.00%
2022/01/06	5	50.00	0	0.00	50.10	5	2,934	0.17%
2022/01/05	0	0.00	2	50.50	50.40	-2	2,922	-0.07%
2022/01/04	0	0.00	9	51.49	50.90	-9	2,912	-0.31%
2021/12/30	1	52.00	1	52.20	52.00	0	2,861	0.00%
2021/12/29	7	53.19	2	52.80	53.00	5	2,829	0.18%
2021/12/28	7	52.70	18	52.94	52.60	-11	2,744	-0.40%
2021/12/27	10	52.40	6	50.88	52.10	4	2,609	0.15%
2021/12/24	5	50.00	6	51.32	49.70	-1	2,502	-0.04%
2021/12/23	13	50.22	15.7	50.14	50.90	-2.7	2,438	-0.11%
2021/12/21	5.9	47.23	7	47.50	47.55	-1.1	2,399	-0.05%
2021/12/17	3	48.62	0	0.00	48.10	3	2,383	0.13%
2021/12/14	1	48.65	1.2	48.94	48.70	-0.2	2,404	-0.01%
2021/12/13	0	0.00	6	49.83	50.10	-6	2,405	-0.25%
2021/12/10	1	48.05	0	0.00	48.50	1	2,382	0.04%
2021/12/08	1	48.95	2.7	49.27	49.10	-1.7	2,401	-0.07%
2021/12/07	3	48.82	1.1	48.95	48.65	1.9	2,392	0.08%
2021/12/06	6	49.81	7	50.16	49.95	-1	2,369	-0.04%
2021/12/03	0.2	50.83	0	0.00	50.50	0.2	2,377	0.01%
2021/12/02	5	50.51	5	50.48	50.80	0	2,386	0.00%
2021/12/01	11	51.00	10	51.40	51.90	1	2,381	0.04%
2021/11/30	1.2	50.03	0	0.00	49.80	1.2	2,327	0.05%
2021/11/29	1.2	48.58	3	48.60	48.85	-1.8	2,321	-0.08%
2021/11/26	14.3	50.19	5	50.20	50.00	9.3	2,310	0.40%
2021/11/25	1	53.50	13	52.36	50.50	-12	2,278	-0.53%
2021/11/24	4	51.95	5	52.50	52.00	-1	2,140	-0.05%
2021/11/23	20	52.20	9	52.14	51.50	11	2,113	0.52%
2021/11/22	3	52.70	4	53.15	53.40	-1	2,024	-0.05%
2021/11/19	3	49.47	0	0.00	50.10	3	1,894	0.16%
2021/11/18	0	0.00	6	50.07	49.70	-6	1,857	-0.32%
2021/11/17	4	48.20	4	48.48	48.15	0	1,778	0.00%
2021/11/16	4	47.50	5	48.68	47.45	-1	1,762	-0.06%
2021/11/15	11	48.74	64	48.39	48.40	-53	1,732	-3.06%
2021/11/12	64	51.41	13	50.50	51.30	51	1,608	3.17%
2021/11/09	0	0.00	3	47.95	47.40	-3	1,467	-0.20%
2021/11/08	3	46.38	2	46.70	46.45	1	1,481	0.07%
2021/11/04	4	48.23	2	47.75	47.75	2	1,496	0.13%
2021/11/03	2	46.65	5	47.00	47.00	-3	1,485	-0.20%
2021/11/02	3	48.05	1	47.80	47.10	2	1,504	0.13%
2021/11/01	10	48.89	0	0.00	48.85	10	1,490	0.67%
2021/10/29	0	0.00	9	46.84	47.45	-9	1,494	-0.60%
2021/10/28	4	45.75	4	46.35	45.50	0	1,469	0.00%
2021/10/27	0	0.00	1	45.95	46.00	-1	1,482	-0.07%
2021/10/26	0	0.00	3	44.85	44.85	-3	1,517	-0.20%
2021/10/21	6	43.95	0	0.00	43.05	6	1,591	0.38%
2021/10/18	1	43.00	0	0.00	42.25	1	1,915	0.05%
2021/10/14	0	0.00	2	42.15	42.35	-2	2,162	-0.09%
2021/10/13	1	41.45	0	0.00	41.25	1	2,202	0.05%
2021/10/12	3	43.37	0	0.00	42.50	3	2,254	0.13%
2021/10/07	1	44.40	0	0.00	44.20	1	2,431	0.04%
2021/10/06	1	43.60	1	42.85	42.65	0	2,622	0.00%
2021/10/05	1	40.95	7	43.56	44.10	-6	2,845	-0.21%
2021/10/04	0	0.00	17	41.85	41.55	-17	3,078	-0.55%
2021/10/01	2	43.55	3	43.45	42.75	-1	3,301	-0.03%
2021/09/30	2	45.45	3	45.00	45.45	-1	3,320	-0.03%
2021/09/29	2	44.90	10	45.31	44.70	-8	3,386	-0.24%
2021/09/28	4	46.51	10	46.17	46.55	-6	3,428	-0.17%
2021/09/27	3	47.98	0	0.00	47.80	3	3,449	0.09%
2021/09/24	1	48.10	3	48.75	48.55	-2	3,516	-0.06%
2021/09/22	4	47.39	0	0.00	47.20	4	3,842	0.10%
2021/09/15	1	50.60	0	0.00	50.20	1	4,463	0.02%
2021/09/14	1	51.00	0	0.00	51.00	1	4,489	0.02%
2021/09/13	0	0.00	1	50.80	50.70	-1	4,517	-0.02%
2021/09/09	3	49.73	0	0.00	49.60	3	4,512	0.07%
2021/09/08	2	49.25	0	0.00	48.60	2	4,511	0.04%
2021/09/02	1	52.50	0	0.00	52.20	1	4,624	0.02%
2021/08/30	0	0.00	1	51.60	51.70	-1	4,691	-0.02%
2021/08/27	1	51.70	0	0.00	51.60	1	4,701	0.02%
2021/08/26	4	53.23	3	52.57	52.20	1	4,727	0.02%
2021/08/25	2	53.65	1	54.20	54.20	1	4,770	0.02%
2021/08/24	2	53.00	1	53.40	52.80	1	4,766	0.02%
2021/08/23	0	0.00	3	52.97	52.80	-3	4,788	-0.06%
2021/08/19	0	0.00	0	52.70	51.50	0	4,780	0.00%
2021/08/18	2	51.35	3	52.00	53.80	-1	4,784	-0.02%
2021/08/17	9	52.31	5	54.22	51.50	4	4,778	0.08%
2021/08/16	1	55.00	0	0.00	53.80	1	4,768	0.02%
2021/08/12	0	0.00	1	57.00	57.20	-1	4,738	-0.02%
2021/08/11	1	54.20	0	54.70	54.20	1	4,745	0.02%
2021/08/10	0	0.00	2	55.30	56.00	-2	4,755	-0.04%
2021/08/09	0	0.00	1.3	56.75	56.50	-1.3	4,783	-0.03%
2021/08/06	1.2	58.85	4	58.40	57.60	-2.8	4,779	-0.06%
2021/08/05	2.1	59.29	3	59.33	59.50	-0.9	4,770	-0.02%
2021/08/04	9	59.93	1	60.20	60.00	8	4,816	0.17%
2021/08/03	3	57.60	1	57.70	57.80	2	4,843	0.04%
2021/08/02	0	0.00	5	57.65	58.10	-5	4,847	-0.10%
2021/07/30	0	0.00	2	55.70	55.10	-2	4,827	-0.04%
2021/07/29	1	57.00	0	56.78	56.90	1	4,787	0.02%
2021/07/28	7	56.38	9	57.48	57.70	-2	4,767	-0.04%
2021/07/27	3	58.60	36	58.19	57.60	-33	4,753	-0.69%
2021/07/26	4	60.08	0	0.00	60.30	4	4,753	0.08%
2021/07/23	3	58.50	1	57.90	59.00	2	4,728	0.04%
2021/07/22	7	61.47	32	60.68	59.30	-25	4,646	-0.54%
2021/07/21	14	62.01	5	63.90	64.80	9	4,487	0.20%
2021/07/20	6	61.35	15	61.24	60.20	-9	4,340	-0.21%
2021/07/19	9	60.98	4	61.03	61.10	5	4,264	0.12%
2021/07/16	11.2	60.67	7	60.40	59.70	4.2	4,303	0.10%
2021/07/15	10	59.24	4	59.75	61.30	6	4,302	0.14%
2021/07/14	21	60.62	18	59.52	60.00	3	4,252	0.07%
2021/07/13	18	60.85	18	58.90	58.50	0	4,165	0.00%
2021/07/12	9	61.63	20	60.72	62.10	-11	3,988	-0.28%
2021/07/09	25.1	58.75	44	58.06	59.30	-19	3,770	-0.50%
2021/07/08	43	55.97	37.5	54.90	57.60	5.5	3,560	0.15%
2021/07/07	10	52.30	4	52.50	52.40	6	3,387	0.18%
2021/07/06	0	0.00	21	52.08	51.90	-21	3,430	-0.61%
2021/07/05	20	52.41	4	52.43	52.80	16	3,401	0.47%
2021/07/02	6	50.63	8.5	50.67	52.10	-2.5	3,365	-0.07%
2021/07/01	12	50.40	8	50.66	50.30	4	3,369	0.12%
2021/06/30	24	52.02	5	51.30	51.80	19	3,349	0.57%
2021/06/29	50	51.92	29.6	52.17	51.40	20.4	3,308	0.62%
2021/06/28	51.5	52.89	60	52.68	54.30	-8.5	3,069	-0.28%
2021/06/25	14	49.12	1	48.45	49.45	13	2,729	0.48%
2021/06/24	8	48.22	10	48.68	47.55	-2	2,645	-0.07%
2021/06/23	4	46.45	1	46.80	46.80	3	2,510	0.12%
2021/06/22	2	45.80	3	45.52	45.50	-1	2,503	-0.04%
2021/06/21	2	44.05	2	44.45	44.55	0	2,491	0.00%
2021/06/18	3	45.28	3	45.17	45.00	0	2,550	0.00%
2021/06/17	1	44.40	3	44.90	44.95	-2	2,623	-0.08%
2021/06/16	4	44.18	7	44.06	44.05	-3	2,868	-0.10%
2021/06/11	2	45.05	7	45.59	44.90	-5	3,151	-0.16%
2021/06/10	5	47.66	7	47.47	47.85	-2	3,067	-0.07%
2021/06/09	0	0.00	4	46.90	46.70	-4	3,030	-0.13%
2021/06/08	0	0.00	10	46.00	46.65	-10	3,009	-0.33%
2021/06/07	4	46.16	16	45.94	45.55	-12	3,015	-0.40%
2021/06/04	5	46.80	0	0.00	46.75	5	2,989	0.17%
2021/06/03	3	46.60	0	0.00	46.35	3	3,007	0.10%
2021/06/02	21	46.65	24	46.63	46.35	-3	3,008	-0.10%
2021/06/01	8	46.11	7	45.94	46.00	1	2,979	0.03%
2021/05/31	10.1	45.29	10	45.27	45.15	0.1	2,966	0.00%
2021/05/28	2	43.50	1	43.80	43.65	1	2,965	0.03%
2021/05/26	6	43.09	9	43.22	43.05	-3	3,059	-0.10%
2021/05/25	0	0.00	5	42.75	42.45	-5	3,093	-0.16%
2021/05/24	5	41.63	8	42.16	42.05	-3	3,136	-0.10%
2021/05/21	0	0.00	6	40.58	40.75	-6	3,192	-0.19%
2021/05/20	1	39.40	16	39.93	39.45	-15	3,342	-0.45%
2021/05/19	15	40.55	17	39.97	40.55	-2	3,378	-0.06%
2021/05/18	16	36.94	6	38.20	38.25	10	3,439	0.29%
2021/05/17	3	35.12	21	35.33	34.80	-18	3,423	-0.53%
2021/05/14	1	39.70	1	39.35	38.55	0	3,390	0.00%
2021/05/13	4	37.68	5	39.04	38.25	-1	3,372	-0.03%
2021/05/12	20	39.90	11	40.34	39.00	9	3,360	0.27%
2021/05/11	28	43.98	15	43.74	42.40	13	3,297	0.39%
2021/05/10	1	40.85	0	0.00	40.75	1	3,211	0.03%
2021/05/04	12	40.17	17	40.16	40.30	-5	3,308	-0.15%
2021/05/03	14	43.25	11	42.35	42.15	3	3,289	0.09%
2021/04/29	7	45.14	3	45.12	44.95	4	3,268	0.12%
2021/04/28	2	45.78	2	46.30	45.85	0	3,304	0.00%
2021/04/27	1	45.85	1	45.70	45.80	0	3,382	0.00%
2021/04/22	7	47.23	4	47.51	46.15	3	3,636	0.08%
2021/04/21	7	48.24	9	47.68	48.65	-2	3,599	-0.06%
2021/04/20	3	47.25	14	47.66	47.55	-11	3,582	-0.31%
2021/04/19	9	47.62	2	47.88	47.65	7	3,647	0.19%
2021/04/16	1	46.40	2	46.98	46.60	-1	3,669	-0.03%
2021/04/14	8	45.33	9	45.00	45.45	-1	3,803	-0.03%
2021/04/13	33	47.74	25	47.67	46.20	8	3,917	0.20%
2021/04/12	31	49.04	16	49.25	49.25	15	4,128	0.36%
2021/04/09	1	48.00	0	0.00	47.70	1	4,281	0.02%
2021/04/08	1	47.05	7	47.16	47.05	-6	4,379	-0.14%
2021/04/07	2	47.05	5	46.87	47.50	-3	4,415	-0.07%
2021/04/06	11	46.61	20	46.85	46.70	-9	4,526	-0.20%
2021/04/01	4	45.80	4	45.68	45.70	0	4,698	0.00%
2021/03/31	5	45.07	3	45.78	45.05	2	4,784	0.04%
2021/03/30	0	0.00	6	44.72	45.20	-6	4,959	-0.12%
2021/03/29	0	0.00	2	45.75	45.50	-2	5,298	-0.04%
2021/03/26	2	45.43	2	46.20	46.10	0	5,714	0.00%
2021/03/25	4	44.31	0	0.00	44.15	4	5,803	0.07%
2021/03/24	7	44.79	13	44.71	44.95	-6	5,912	-0.10%
2021/03/23	10	45.19	4	44.75	44.70	6	5,890	0.10%
2021/03/22	2	46.43	1	46.35	46.25	1	5,824	0.02%
2021/03/19	166	47.95	410	48.40	47.50	-244	5,753	-4.24%	大買/大賣/鉅額交易
2021/03/18	258	49.84	15	49.27	50.40	243	5,507	4.41%	大買/鉅額交易
2021/03/17	2	46.03	1	45.55	45.85	1	5,226	0.02%
2021/03/16	1	46.20	1	46.00	45.60	0	5,211	0.00%
2021/03/15	9	46.72	5	46.65	46.45	4	5,215	0.08%
2021/03/12	0	0.00	8	46.05	45.90	-8	5,200	-0.15%
2021/03/11	1	45.80	1	46.60	46.40	0	5,195	0.00%
2021/03/10	8	45.42	0	0.00	45.25	8	5,173	0.15%
2021/03/09	1	43.65	0	0.00	43.70	1	5,151	0.02%
2021/03/08	4	46.01	2	45.15	45.20	2	5,118	0.04%
2021/03/03	0	0.00	18	44.68	45.65	-18	5,075	-0.35%
2021/03/02	4	46.31	8	46.74	45.10	-4	5,062	-0.08%
2021/02/26	0	0.00	4	46.46	46.90	-4	5,044	-0.08%
2021/02/25	4	46.24	0	0.00	45.60	4	5,007	0.08%
2021/02/24	15	46.68	22	46.87	46.15	-7	4,976	-0.14%
2021/02/23	21	48.07	4	47.40	47.65	17	4,944	0.34%
2021/02/22	36	47.35	4	47.60	47.25	32	4,886	0.65%
2021/02/19	1	44.00	0	0.00	45.35	1	4,733	0.02%
2021/02/18	4	44.25	1	44.65	44.35	3	4,702	0.06%
2021/02/05	0	0.00	1	42.30	42.10	-1	4,623	-0.02%
2021/02/04	0	0.00	1	41.50	41.75	-1	4,715	-0.02%
2021/02/03	0	0.00	1	42.25	41.65	-1	4,733	-0.02%
2021/02/01	11	39.83	20	39.34	40.05	-9	4,868	-0.18%
2021/01/29	8	40.90	1	40.75	40.40	7	4,867	0.14%
2021/01/28	0	0.00	3	42.40	42.10	-3	4,839	-0.06%
2021/01/27	1	41.70	1	41.60	41.50	0	4,858	0.00%
2021/01/26	1	41.30	0	0.00	41.55	1	4,869	0.02%
2021/01/25	5	40.71	8	41.51	42.15	-3	4,843	-0.06%
2021/01/22	5	41.80	0	0.00	42.05	5	4,823	0.10%
2021/01/21	1	41.85	3	42.62	42.00	-2	4,814	-0.04%
2021/01/20	11	43.70	21	41.95	41.60	-10	4,778	-0.21%
2021/01/19	1	44.55	5	44.07	44.10	-4	4,711	-0.08%
2021/01/18	6	44.27	2	44.20	45.20	4	4,673	0.09%
2021/01/15	23	45.51	3	45.07	45.70	20	4,629	0.43%
2021/01/13	1	43.60	3	43.50	43.05	-2	4,485	-0.04%
2021/01/12	10	42.85	4	42.45	42.30	6	4,456	0.13%
2021/01/11	1	44.75	2	45.03	44.90	-1	4,410	-0.02%
2021/01/08	3	43.62	0	0.00	44.25	3	4,460	0.07%
2021/01/07	1	45.30	6	45.30	44.75	-5	4,477	-0.11%
2021/01/06	2	46.33	20	43.84	44.55	-18	4,542	-0.40%
2021/01/05	86	47.21	45	46.64	46.70	41	4,576	0.90%
2021/01/04	14	45.25	7	45.25	46.45	7	4,310	0.16%
2020/12/31	14	41.48	2	42.45	42.25	12	4,082	0.29%
2020/12/30	0	0.00	3	42.70	42.90	-3	3,952	-0.08%
2020/12/29	12	42.66	29	41.84	42.50	-17	3,922	-0.43%
2020/12/28	33	41.53	49	41.81	42.15	-16	3,793	-0.42%
2020/12/25	20	39.98	25	39.47	39.50	-5	3,577	-0.14%
2020/12/24	35	38.81	36.1	39.22	39.00	-1.1	3,509	-0.03%
2020/12/23	86	38.78	31	38.73	38.65	55	3,330	1.65%
2020/12/22	25.1	37.42	51	37.83	37.70	-26	2,976	-0.87%
2020/12/21	5	34.36	2	34.28	34.90	3	2,566	0.12%
2020/12/18	0	33.00	11	33.43	33.10	-11	2,447	-0.45%
2020/12/16	0	0.00	34	30.81	30.80	-34	2,348	-1.45%
2020/12/15	1	31.05	0	0.00	30.80	1	2,342	0.04%
2020/12/14	0	0.00	3	31.85	31.70	-3	2,353	-0.13%
2020/12/11	5	31.52	0	0.00	31.35	5	2,415	0.21%
2020/12/10	1	31.95	0	0.00	32.00	1	2,422	0.04%
2020/12/04	3	31.35	0	0.00	31.10	3	2,652	0.11%
2020/12/03	1	31.40	1	31.60	31.25	0	2,684	0.00%
2020/12/02	1	31.75	1	31.90	31.60	0	2,717	0.00%
2020/12/01	2	31.43	6	31.43	31.50	-4	2,737	-0.15%
2020/11/30	13	31.77	1	31.70	31.70	12	2,754	0.44%
2020/11/27	1	32.25	0	0.00	32.25	1	2,805	0.04%
2020/11/25	1	31.00	1	31.10	31.15	0	2,999	0.00%
2020/11/24	11	32.00	0	0.00	31.75	11	3,038	0.36%
2020/11/23	0	0.00	6	31.92	32.00	-6	3,109	-0.19%
2020/11/20	8	31.94	0	0.00	31.95	8	3,198	0.25%
2020/11/19	7	32.51	0	0.00	32.55	7	3,357	0.21%
2020/11/17	3	32.83	0	0.00	33.20	3	3,757	0.08%
2020/11/16	10	32.65	0	0.00	32.40	10	3,848	0.26%
2020/11/13	13	33.14	0	0.00	32.85	13	3,955	0.33%
2020/11/12	14	33.21	7	33.00	32.85	7	4,062	0.17%
2020/11/11	1	34.50	0	0.00	35.00	1	4,013	0.02%
2020/11/10	13	35.23	5	35.35	35.15	8	4,024	0.20%
2020/11/09	7	36.20	6	36.16	36.30	1	4,110	0.02%
2020/11/06	6	34.26	4	34.65	34.10	2	4,143	0.05%
2020/11/05	2	34.80	2	34.75	34.80	0	4,245	0.00%
2020/11/04	4	35.13	4	34.53	35.20	0	4,238	0.00%
2020/11/03	2	33.28	1	34.00	33.85	1	4,198	0.02%
2020/11/02	2	32.23	0	0.00	32.70	2	4,200	0.05%
2020/10/30	5	33.00	1	33.00	32.30	4	4,203	0.10%
2020/10/29	8	32.85	9	32.66	32.70	-1	4,184	-0.02%
2020/10/27	0	0.00	12	34.00	34.10	-12	4,136	-0.29%
2020/10/26	1	34.45	10	34.52	34.35	-9	4,112	-0.22%
2020/10/23	15	34.83	4	34.38	34.95	11	4,080	0.27%
2020/10/21	5	33.90	26	33.87	33.75	-21	4,040	-0.52%
2020/10/20	2	33.20	7	33.24	33.30	-5	4,031	-0.12%
2020/10/19	7	33.45	0	0.00	33.55	7	4,059	0.17%
2020/10/16	15	34.44	15	34.66	33.30	0	4,106	0.00%
2020/10/15	18	35.03	13	35.05	35.40	5	4,014	0.12%
2020/10/14	14	34.52	6	34.12	34.20	8	3,920	0.20%
2020/10/13	10	34.41	102	34.03	34.15	-92	3,783	-2.43%	大賣/
2020/10/12	2	32.45	3	32.23	32.40	-1	3,598	-0.03%
2020/10/07	1	31.85	24	32.36	31.55	-23	3,595	-0.64%
2020/10/06	60	32.55	6	32.73	32.40	54	3,601	1.50%
2020/10/05	8	32.05	21	32.01	32.10	-13	3,573	-0.36%
2020/09/30	1	31.75	0	0.00	31.35	1	3,586	0.03%
2020/09/29	17	31.94	2	31.55	31.40	15	3,610	0.42%
2020/09/25	6	30.11	5	29.37	29.60	1	3,578	0.03%
2020/09/24	1	30.00	0	0.00	30.05	1	3,564	0.03%
2020/09/23	8	30.85	1	31.35	30.90	7	3,557	0.20%
2020/09/21	4	31.70	3	31.35	31.15	1	3,562	0.03%
2020/09/17	12	31.20	0	0.00	31.35	12	3,593	0.33%
2020/09/16	0	0.00	1	31.20	31.35	-1	3,606	-0.03%
2020/09/15	0	0.00	2	30.80	30.60	-2	3,614	-0.06%
2020/09/14	0	0.00	3	30.32	30.60	-3	3,720	-0.08%
2020/09/11	6	31.26	6	30.87	30.60	0	3,748	0.00%
2020/09/10	15	32.72	8	32.88	32.10	7	3,712	0.19%
2020/09/09	3	31.67	8	31.39	31.80	-5	3,584	-0.14%
2020/09/07	8	31.13	3	31.50	31.05	5	3,551	0.14%
2020/09/04	3	31.45	12	31.18	31.50	-9	3,533	-0.25%
2020/09/03	4	31.95	0	0.00	31.85	4	3,520	0.11%
2020/09/02	1	32.00	5	31.71	31.60	-4	3,508	-0.11%
2020/09/01	27	31.26	15	32.23	31.10	12	3,466	0.35%
2020/08/31	10	32.95	1	32.00	33.00	9	3,364	0.27%
2020/08/28	0	0.00	3	32.10	31.90	-3	3,331	-0.09%
2020/08/27	16	31.59	11	31.69	31.70	5	3,280	0.15%
2020/08/26	1	33.00	0	0.00	32.40	1	3,233	0.03%
2020/08/25	57	32.93	1	33.00	32.60	56	3,151	1.78%
2020/08/24	0	0.00	253	32.73	33.70	-253	2,963	-8.54%	大賣/鉅額交易
2020/08/21	259	32.08	14	31.14	32.05	245	2,735	8.96%	大買/鉅額交易
2020/08/20	7	29.12	3	29.80	29.20	4	2,571	0.16%
2020/08/19	4	30.71	24	30.89	30.75	-20	2,465	-0.81%
2020/08/18	3	29.68	2	30.30	29.50	1	2,341	0.04%
2020/08/14	1	28.85	0	0.00	28.65	1	2,169	0.05%
2020/08/13	22	30.10	2	29.80	28.65	20	2,135	0.94%
2020/08/12	2	30.10	6	29.63	30.10	-4	1,993	-0.20%
2020/08/11	28	28.81	38	28.88	28.20	-10	1,863	-0.54%
2020/08/10	5	27.52	0	0.00	27.25	5	1,749	0.29%
2020/08/07	1	26.80	0	0.00	26.95	1	1,781	0.06%
2020/07/27	0	0.00	0.3	26.25	26.20	-0.3	1,953	-0.02%
2020/07/23	1	28.00	0	0.00	27.70	1	1,961	0.05%
2020/07/22	0	0.00	6	28.16	28.20	-6	1,925	-0.31%
2020/07/16	2	25.95	0	0.00	26.10	2	1,822	0.11%
2020/07/15	1	26.50	0	0.00	26.50	1	1,807	0.06%
2020/07/09	0	0.00	43	29.47	28.85	-43	1,860	-2.31%
2020/07/06	0	0.00	8	28.69	28.50	-8	1,778	-0.45%
2020/07/01	7	28.30	0	0.00	27.95	7	1,729	0.40%
2020/06/24	2	28.35	0	0.00	28.05	2	1,680	0.12%
2020/06/22	26	29.79	6	29.40	28.40	20	1,634	1.22%
2020/06/19	33	28.99	3	28.85	28.50	30	1,574	1.91%
2020/06/18	0	0.00	2	27.40	27.95	-2	1,450	-0.14%
2020/06/17	3	26.98	7	26.99	26.85	-4	1,401	-0.29%
2020/06/12	2	24.20	0	0.00	24.45	2	1,364	0.15%
2020/06/11	1	26.70	0	0.00	25.20	1	1,358	0.07%
2020/06/10	1	26.45	0	0.00	26.45	1	1,354	0.07%
2020/06/09	0	0.00	3	26.70	26.80	-3	1,371	-0.22%
2020/06/08	1	26.45	3	26.58	27.20	-2	1,375	-0.15%
2020/06/04	5	26.91	3	26.80	26.65	2	1,345	0.15%
2020/06/02	5	25.70	6	25.51	25.20	-1	1,263	-0.08%
2020/06/01	1	25.45	9	25.35	25.35	-8	1,228	-0.65%
2020/05/27	1	25.05	0	0.00	25.05	1	1,206	0.08%
2020/05/26	1	24.45	0	0.00	24.40	1	1,203	0.08%
2020/05/25	0	0.00	10	24.50	24.45	-10	1,200	-0.83%
2020/05/14	15	24.24	0	0.00	23.85	15	1,184	1.27%
2020/05/12	1	25.55	0	0.00	25.10	1	1,108	0.09%
2020/04/30	2	25.00	0	0.00	24.65	2	1,041	0.19%
2020/04/29	0	0.00	5	23.64	24.60	-5	980	-0.51%
2020/04/28	0	0.00	1	23.00	23.15	-1	969	-0.10%
2020/04/27	2	22.75	0	0.00	22.75	2	1,002	0.20%
2020/04/24	2	22.40	0	0.00	22.25	2	1,007	0.20%
2020/04/23	1	22.30	0	0.00	22.20	1	1,018	0.10%
2020/04/22	0	0.00	5	21.24	21.95	-5	1,016	-0.49%
2020/04/21	2	22.33	2	21.80	21.85	0	1,020	0.00%
2020/04/20	2	23.10	0	0.00	23.20	2	1,024	0.20%
2020/04/17	4	23.15	0	0.00	23.00	4	1,046	0.38%
2020/04/14	100	23.20	100	23.15	22.95	0	1,074	0.00%
2020/04/07	0	0.00	1	19.45	20.05	-1	1,162	-0.09%
2020/03/27	1	18.85	8	18.94	18.70	-7	1,570	-0.45%
2020/03/20	0	0.00	1	17.70	17.60	-1	1,592	-0.06%
2020/03/19	1	16.30	0	0.00	16.25	1	1,590	0.06%
2020/03/13	7	19.80	0	0.00	20.30	7	1,705	0.41%
2020/03/12	0	0.00	5	22.98	21.90	-5	1,682	-0.30%
2020/03/10	0	0.00	5	23.88	24.25	-5	1,749	-0.29%
2020/03/09	5	25.25	1	24.65	24.10	4	1,750	0.23%
2020/03/05	0	0.00	5	26.25	26.05	-5	1,779	-0.28%
2020/03/04	0	0.00	5	25.60	25.85	-5	1,854	-0.27%
2020/03/03	6	25.75	0	0.00	25.65	6	1,881	0.32%
2020/02/27	5	25.25	0	0.00	25.20	5	1,950	0.26%
2020/02/24	6	26.60	0	0.00	26.70	6	2,041	0.29%
2020/02/18	0	0.00	5	27.40	27.20	-5	2,243	-0.22%
2020/02/17	0	0.00	5	27.25	27.25	-5	2,273	-0.22%
2020/02/12	0	0.00	7	27.71	27.60	-7	2,502	-0.28%
2020/02/10	1	26.60	0	0.00	27.00	1	2,668	0.04%
2020/02/07	2	27.43	0	0.00	27.00	2	2,683	0.07%
2020/02/06	3	27.80	1	27.80	27.80	2	2,681	0.07%
2020/02/04	4	26.79	9	26.50	27.10	-5	2,683	-0.19%
2020/02/03	2	25.63	10	25.50	25.75	-8	2,674	-0.30%
2020/01/31	0	0.00	21	26.77	26.95	-21	2,644	-0.79%
2020/01/30	0	0.00	41	27.35	27.25	-41	2,646	-1.55%
2020/01/20	0	0.00	1	30.40	30.25	-1	2,655	-0.04%
2020/01/17	0	0.00	2	30.45	30.35	-2	2,722	-0.07%
2020/01/14	1	30.60	2	30.53	30.45	-1	2,702	-0.04%
2020/01/13	1	30.20	0	0.00	30.70	1	2,696	0.04%
2020/01/03	2	30.35	7	30.30	30.70	-5	2,607	-0.19%
2020/01/02	3	31.15	9	31.08	30.90	-6	2,564	-0.23%
2019/12/31	5	31.31	6	31.13	31.00	-1	2,552	-0.04%
2019/12/30	8	32.81	343	32.66	32.00	-335	2,493	-13.44%	大賣/鉅額交易
2019/12/27	341	32.46	8	31.44	32.45	333	2,304	14.45%	大買/鉅額交易
2019/12/26	12	30.33	10	29.80	29.55	2	2,145	0.09%
2019/12/23	1	30.10	0	0.00	29.30	1	2,068	0.05%
2019/12/13	9	28.98	0	0.00	28.90	9	1,997	0.45%
2019/12/12	7	29.31	11	29.49	29.20	-4	1,981	-0.20%
2019/12/11	23	30.25	12	29.84	29.65	11	1,963	0.56%
2019/12/06	0	0.00	3	29.70	29.30	-3	1,950	-0.15%
2019/12/02	10	27.81	5	27.87	27.80	5	1,837	0.27%
2019/11/29	0	0.00	2	29.90	28.85	-2	1,800	-0.11%
2019/11/28	1	29.15	2	29.48	29.60	-1	1,718	-0.06%
2019/11/27	5	29.23	0	0.00	29.15	5	1,689	0.30%
2019/11/26	9	29.59	0	0.00	29.25	9	1,669	0.54%
2019/11/25	5	29.76	6	29.56	29.80	-1	1,607	-0.06%
2019/11/22	1	28.55	1	28.70	28.90	0	1,531	0.00%
2019/11/21	2	28.45	1	28.55	28.55	1	1,509	0.07%
2019/11/20	0	0.00	5	28.95	28.80	-5	1,491	-0.34%
2019/11/19	23	29.86	2	29.88	29.50	21	1,469	1.43%
2019/11/18	1	29.25	12	29.15	29.35	-11	1,343	-0.82%
2019/11/15	0	0.00	3	28.48	28.70	-3	1,298	-0.23%
2019/11/14	2	28.03	3	28.05	28.00	-1	1,276	-0.08%
2019/11/13	24	29.22	16	28.43	28.45	8	1,241	0.64%
2019/11/12	11	28.59	4	29.04	29.35	7	1,182	0.59%
2019/11/11	2	28.83	7	28.79	29.05	-5	1,099	-0.45%
2019/11/08	26	27.79	12	28.02	28.05	14	983	1.42%
2019/11/06	0	0.00	2	27.40	26.70	-2	796	-0.25%
2019/11/05	1	26.90	0	0.00	26.90	1	771	0.13%
2019/11/04	0	0.00	4	27.38	26.90	-4	764	-0.52%
2019/11/01	0	0.00	16	26.75	27.00	-16	742	-2.15%
2019/10/30	0	0.00	1	26.40	26.50	-1	727	-0.14%
2019/10/29	3	26.65	7	26.48	26.40	-4	720	-0.56%
2019/10/28	0	0.00	7	26.91	27.30	-7	693	-1.01%
2019/10/25	15	26.75	15	27.24	26.50	0	647	0.00%
2019/10/21	0	0.00	44	26.50	26.10	-44	560	-7.85%
2019/10/18	20	26.04	0	0.00	26.00	20	544	3.68%
2019/10/15	29	26.22	0	0.00	25.50	29	519	5.59%
2019/10/04	0	0.00	1	23.30	23.25	-1	424	-0.24%
2019/10/03	2	23.30	0	0.00	23.20	2	422	0.47%
2019/09/26	1	24.00	1	24.00	23.80	0	413	0.00%
2019/09/18	0	0.00	1	24.80	24.70	-1	380	-0.26%
2019/09/16	0	0.00	1	24.70	24.70	-1	361	-0.28%
2019/09/12	3	25.43	1	25.30	25.10	2	347	0.58%
2019/09/11	0	0.00	2	24.15	25.15	-2	281	-0.71%
2019/08/21	0	0.00	2	22.30	22.35	-2	174	-1.15%
2019/08/12	0	0.00	1	21.90	22.45	-1	170	-0.59%
2019/08/06	0	0.00	1	21.00	21.00	-1	173	-0.58%
2019/07/26	3	22.85	0	0.00	22.95	3	198	1.51%
2019/07/18	4	23.24	4	23.15	22.70	0	213	0.00%
2019/07/08	0	0.00	4	22.35	22.30	-4	311	-1.28%
2019/07/02	2	21.95	0	0.00	22.10	2	328	0.61%
2019/06/28	2	21.85	0	0.00	21.75	2	337	0.59%
2019/05/10	5	23.12	0	0.00	23.45	5	642	0.78%
2019/05/02	0	0.00	75	24.13	24.15	-75	619	-12.10%
2019/04/30	0	0.00	6	24.19	24.25	-6	616	-0.97%
2019/04/26	0	0.00	4	25.00	24.90	-4	612	-0.65%
2019/04/18	0	0.00	2	25.60	25.40	-2	597	-0.33%
2019/04/17	12	26.78	20	26.34	26.50	-8	588	-1.36%
2019/04/16	20	27.50	0	0.00	27.30	20	564	3.54%
2019/04/11	10	25.55	8	25.73	25.60	2	516	0.39%
2019/04/02	2	24.88	0	0.00	24.90	2	532	0.38%
2019/04/01	6	25.10	0	0.00	25.10	6	533	1.13%
2019/03/29	0	0.00	1	25.05	25.10	-1	537	-0.19%
2019/03/28	0	0.00	1	24.95	25.00	-1	570	-0.18%
2019/03/25	0	0.00	1	25.05	25.00	-1	744	-0.13%
2019/03/21	33	25.42	3	25.45	25.35	30	771	3.89%
2019/03/20	2	25.10	1	25.05	25.05	1	781	0.13%
2019/03/19	0	0.00	29	25.73	25.05	-29	789	-3.67%
2019/03/18	4	26.06	3	26.58	25.90	1	780	0.13%
2019/03/15	58	26.31	9	26.02	26.45	49	773	6.34%
2019/03/14	4	25.93	0	0.00	25.90	4	765	0.52%
2019/03/13	2	26.10	3	26.40	26.30	-1	772	-0.13%
2019/03/12	4	25.55	0	0.00	25.75	4	768	0.52%
2019/03/11	0	0.00	7	25.69	25.50	-7	778	-0.90%
2019/03/07	0	0.00	13	26.10	25.50	-13	772	-1.68%
2019/03/06	1	25.85	1	25.75	25.85	0	769	0.00%
2019/03/05	1	26.15	2	26.50	26.05	-1	766	-0.13%
2019/03/04	0	0.00	9	25.75	26.20	-9	758	-1.19%
2019/02/26	0	0.00	3	26.13	26.00	-3	744	-0.40%
2019/02/25	0	0.00	2	26.45	26.15	-2	732	-0.27%
2019/02/21	2	26.30	22	26.03	25.90	-20	714	-2.80%
2019/02/19	21	26.05	2	25.78	25.70	19	701	2.71%
2019/02/18	19	25.52	5	25.56	25.35	14	678	2.06%
2019/02/15	15	24.55	50	24.65	24.35	-35	646	-5.41%
2019/02/14	50	24.50	1	23.75	25.00	49	631	7.77%
2019/02/11	0	0.00	31	23.16	23.05	-31	625	-4.96%
2019/01/28	1	23.50	1	23.00	23.40	0	673	0.00%
2019/01/11	8	22.35	8	22.35	22.35	0	658	0.00%
2019/01/10	6	23.20	0	0.00	23.20	6	650	0.92%
2018/12/28	0	0.00	5	22.60	22.85	-5	654	-0.76%
2018/12/27	5	22.15	0	0.00	22.10	5	652	0.77%
2018/12/26	6	22.63	6	22.05	22.05	0	646	0.00%
2018/12/25	5	23.30	5	22.75	22.75	0	640	0.00%
2018/12/21	15	24.05	10	23.85	23.85	5	610	0.82%
2018/12/20	0	0.00	4	24.43	25.00	-4	575	-0.70%
2018/12/19	1	25.00	0	0.00	24.95	1	509	0.20%
2018/12/18	3	23.80	0	0.00	23.85	3	416	0.72%
2018/12/17	3	24.78	0	0.00	24.00	3	397	0.75%
2018/12/13	0	0.00	1	23.80	23.65	-1	364	-0.27%
2018/12/12	4	22.21	3	23.00	23.45	1	350	0.29%
2018/12/07	5	22.64	0	0.00	22.60	5	332	1.50%
2018/12/06	12	22.89	5	23.35	22.45	7	330	2.12%
2018/12/05	17	23.26	1	23.00	24.00	16	316	5.05%
2018/12/04	4	22.94	9	22.50	22.75	-5	297	-1.68%
2018/11/26	1	21.35	0	0.00	21.55	1	298	0.33%
2018/11/21	2	21.70	2	21.85	21.70	0	308	0.00%
2018/11/19	6	21.70	6	21.80	21.50	0	306	0.00%
2018/11/12	6	20.85	6	21.08	20.85	0	280	0.00%
2018/11/01	2	15.95	0	0.00	16.10	2	215	0.93%
2018/10/12	2	17.00	2	16.80	16.85	0	236	0.00%
2018/10/11	1	17.50	4	17.60	17.50	-3	233	-1.28%
2018/10/09	0	0.00	5	19.60	19.40	-5	227	-2.20%
2018/10/05	0	0.00	5	20.55	20.30	-5	222	-2.24%
2018/09/28	2	21.00	2	20.95	20.95	0	231	0.00%
2018/09/27	2	21.10	0	0.00	21.05	2	229	0.87%
2018/09/18	0	0.00	1	21.30	21.15	-1	237	-0.42%
2018/09/11	0	0.00	1	21.60	21.30	-1	251	-0.40%
2018/08/27	0	0.00	6	22.20	22.10	-6	260	-2.30%
2018/08/07	2	22.20	0	0.00	22.45	2	349	0.57%
2018/08/06	5	22.70	0	0.00	22.45	5	425	1.17%
2018/08/03	0	0.00	4	21.85	22.20	-4	480	-0.83%
2018/08/02	0	0.00	2	21.63	21.50	-2	477	-0.42%
2018/08/01	5	21.45	1	21.50	21.35	4	476	0.84%
2018/07/19	0	0.00	2	21.65	21.70	-2	494	-0.40%
2018/07/16	0	0.00	2	21.35	21.40	-2	513	-0.39%
2018/07/06	0	0.00	8	20.81	21.00	-8	584	-1.37%
2018/07/05	0	0.00	2	21.20	21.15	-2	581	-0.34%
2018/07/03	0	0.00	2	21.10	21.05	-2	594	-0.34%
2018/06/29	0	0.00	1	21.30	21.30	-1	600	-0.17%
2018/06/27	1	21.20	0	0.00	21.25	1	639	0.16%
2018/06/25	0	0.00	3	21.25	21.20	-3	655	-0.46%
2018/06/21	0	0.00	5	21.50	21.30	-5	685	-0.73%
2018/06/15	0	0.00	1	22.20	22.05	-1	709	-0.14%
2018/06/14	1	22.30	0	0.00	22.15	1	719	0.14%
2018/06/13	5	22.45	5	22.60	22.45	0	730	0.00%
2018/06/08	0	0.00	2	22.80	22.50	-2	802	-0.25%
2018/06/06	4	22.11	0	0.00	22.10	4	854	0.47%
2018/06/04	5	22.06	0	0.00	22.05	5	1,159	0.43%
2018/05/31	1	21.70	0	0.00	21.85	1	1,225	0.08%
2018/05/30	3	21.52	1	21.50	21.55	2	1,220	0.16%
2018/05/29	4	21.75	1	21.75	21.65	3	1,219	0.25%
2018/05/28	5	21.50	10	21.65	21.70	-5	1,217	-0.41%
2018/05/23	1	21.70	0	0.00	21.85	1	1,189	0.08%
2018/05/21	1	21.35	0	0.00	21.40	1	1,175	0.09%
2018/05/18	1	20.90	0	0.00	21.20	1	1,170	0.09%
2018/05/17	1	20.85	0	0.00	20.80	1	1,166	0.09%
2018/05/16	1	21.00	7	20.88	21.00	-6	1,159	-0.52%
2018/05/15	3	20.35	76	20.33	20.35	-73	1,149	-6.35%
2018/05/14	25	21.24	49	21.24	21.20	-24	1,133	-2.12%
2018/05/11	42	23.77	14	24.03	23.50	28	1,056	2.65%
2018/05/10	4	26.05	1	26.10	26.10	3	996	0.30%
2018/05/09	0	0.00	1	26.00	26.10	-1	995	-0.10%
2018/05/07	2	26.15	1.3	26.05	26.05	0.7	990	0.08%
2018/05/04	5	26.10	0	26.15	26.10	5	988	0.50%
2018/05/02	4	26.18	0	0.00	26.10	4	989	0.40%
2018/04/30	2	26.08	0	0.00	26.20	2	987	0.20%
2018/04/27	1	25.80	0	0.00	26.00	1	986	0.10%
2018/04/26	8	25.99	0	0.00	25.80	8	983	0.81%
2018/04/25	33	26.00	0	0.00	26.05	33	980	3.37%
2018/04/24	1	26.10	2	26.10	26.10	-1	974	-0.10%
2018/04/23	1	26.25	0	0.00	26.50	1	970	0.10%
2018/04/20	2	26.45	0	0.00	26.30	2	962	0.21%
2018/04/19	2	26.65	1	26.75	26.70	1	949	0.11%
2018/04/18	0	0.00	10	26.65	26.60	-10	945	-1.06%
2018/04/17	0	0.00	0.1	27.00	26.90	-0.1	940	-0.01%
2018/04/16	5	27.40	2	27.10	27.55	3	928	0.32%
2018/04/13	10	26.93	0	0.00	27.15	10	911	1.10%
2018/04/12	2	26.43	0	0.00	26.30	2	877	0.23%
2018/04/10	2	26.75	2	26.65	26.65	0	876	0.00%
2018/04/09	2	26.20	0	0.00	26.25	2	869	0.23%
2018/04/03	9	26.27	0	0.00	26.40	9	868	1.04%
2018/03/31	1	26.25	5	26.65	26.60	-4	861	-0.46%
2018/03/30	13	26.56	32	26.43	26.30	-19	853	-2.22%
2018/03/29	1	27.35	0	0.00	27.30	1	833	0.12%
2018/03/27	2	27.35	5	27.46	27.40	-3	813	-0.37%
2018/03/26	9	26.32	0	0.00	26.30	9	787	1.14%
2018/03/23	8	26.45	2	27.00	26.80	6	779	0.77%
2018/03/22	8	26.36	7	26.61	26.30	1	758	0.13%
2018/03/20	5	26.73	5	26.68	26.65	0	744	0.00%
2018/03/16	6	27.02	0	0.00	26.65	6	722	0.83%
2018/03/15	0	0.00	1	27.05	27.05	-1	662	-0.15%
2018/03/14	1	27.00	0	0.00	27.25	1	653	0.15%
2018/03/13	6	28.03	2	27.75	27.35	4	643	0.62%
2018/03/12	3	27.72	2	27.25	27.15	1	603	0.17%
2018/03/09	28	27.89	10	28.24	27.60	18	588	3.06%
2018/03/08	46	28.18	20	28.39	29.20	26	508	5.12%
2018/03/07	11	26.51	0	0.00	26.60	11	280	3.92%
2018/02/27	3	24.00	0	0.00	23.85	3	217	1.38%
2018/02/08	0	0.00	1	23.00	23.00	-1	235	-0.42%
2018/02/07	2	23.10	5	23.06	23.10	-3	243	-1.23%
2018/02/06	0	0.00	10	22.50	22.50	-10	247	-4.04%
2018/02/02	0	0.00	1	24.85	24.90	-1	260	-0.38%
2018/02/01	1	25.00	0	0.00	25.00	1	281	0.36%
2018/01/31	5	25.00	0	0.00	24.95	5	285	1.75%
2018/01/19	3	25.30	0	0.00	25.30	3	323	0.93%
2018/01/16	0	0.00	3	25.30	25.40	-3	323	-0.93%
2018/01/12	0	0.00	7	25.26	25.20	-7	327	-2.14%
2018/01/11	0	0.00	5	25.25	25.20	-5	331	-1.51%
2018/01/10	0	0.00	4	25.29	25.25	-4	335	-1.19%
2018/01/09	5	25.75	5	25.80	25.80	0	335	0.00%
2018/01/05	1	25.95	0	0.00	25.95	1	347	0.29%
2018/01/03	1	25.50	0	0.00	25.35	1	358	0.28%