潤泰新 (9945)-群益金鼎-士林券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
43.25
漲跌
▼1.45
漲幅
-3.24%
成交量
22,104張
產業
上市其他類股
923人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

潤泰新 (9945)籌碼相關－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	28	44.75	25	44.78	44.70	3	16,941	0.02%
2024/05/21	6.5	44.80	0.3	44.53	44.35	6.2	16,725	0.04%
2024/05/20	2.1	45.25	32	45.13	45.30	-29.9	16,394	-0.18%
2024/05/17	35	47.13	11.1	47.22	46.60	24	15,907	0.15%
2024/05/16	58.6	47.64	59.3	47.10	46.90	-0.7	15,266	0.00%
2024/05/15	8.1	46.52	23.8	45.93	46.55	-15.6	14,328	-0.11%
2024/05/14	13	42.87	10.2	43.02	42.65	2.8	13,293	0.02%
2024/05/13	14	42.68	15.3	42.99	43.90	-1.3	12,576	-0.01%
2024/05/10	12	41.07	14	40.54	40.50	-2	11,860	-0.02%
2024/05/09	4.1	41.11	4.3	40.65	40.20	-0.2	11,642	0.00%
2024/05/08	8	40.67	8.7	40.88	40.70	-0.7	11,406	-0.01%
2024/05/07	7.1	42.42	4.5	41.75	41.80	2.7	11,071	0.02%
2024/05/06	10.3	43.25	28.7	43.67	43.10	-18.4	10,526	-0.18%
2024/05/03	24.1	42.28	24.9	42.51	42.45	-0.8	9,754	-0.01%
2024/05/02	38.3	41.75	24.9	41.47	42.25	13.4	8,177	0.16%
2024/04/30	28	39.35	33.5	38.95	38.45	-5.5	6,856	-0.08%
2024/04/29	32.1	38.59	43	38.50	38.75	-10.9	6,442	-0.17%
2024/04/26	2.2	37.40	5	37.47	37.90	-2.8	6,187	-0.05%
2024/04/25	0	0.00	0.3	36.85	36.85	-0.3	5,946	-0.01%
2024/04/24	3	36.92	2	36.85	36.85	1	5,939	0.02%
2024/04/23	0	0.00	4.3	36.83	36.95	-4.3	5,998	-0.07%
2024/04/22	1.1	36.56	9.3	36.86	36.60	-8.2	6,018	-0.14%
2024/04/19	19	35.74	2	35.78	36.15	17	5,776	0.29%
2024/04/18	0.1	36.10	8.2	36.14	36.45	-8.1	5,567	-0.15%
2024/04/17	0	0.00	5	34.71	34.85	-5	5,274	-0.09%
2024/04/16	9	34.56	1.4	34.77	34.45	7.6	5,263	0.14%
2024/04/15	2	35.30	6	35.30	35.20	-4	5,183	-0.08%
2024/04/12	6.1	34.88	0	0.00	34.95	6.1	5,140	0.12%
2024/04/11	1	35.05	1	35.40	34.90	0	5,142	0.00%
2024/04/10	2	35.00	0	0.00	35.00	2	5,094	0.04%
2024/04/09	1	34.85	0	0.00	34.95	1	5,171	0.02%
2024/04/08	1	34.40	0	0.00	34.50	1	5,354	0.02%
2024/04/03	3.1	34.74	0.8	34.75	34.65	2.3	5,405	0.04%
2024/04/02	1	35.05	0	0.00	35.05	1	5,487	0.02%
2024/04/01	0	0.00	2	35.35	35.45	-2	5,485	-0.04%
2024/03/29	3	35.12	0	0.00	35.15	3	5,472	0.05%
2024/03/28	2	35.20	0	0.00	35.05	2	5,454	0.04%
2024/03/27	1	35.15	0	0.00	35.25	1	5,412	0.02%
2024/03/26	1	35.15	0.1	35.10	35.20	0.9	5,387	0.02%
2024/03/22	1	35.00	1	35.10	35.10	0	5,335	0.00%
2024/03/21	2	34.95	42.1	34.94	35.35	-40.1	5,325	-0.75%
2024/03/20	25.1	34.22	0	0.00	34.15	25.1	5,712	0.44%
2024/03/19	3.1	34.24	1	34.15	34.10	2.1	5,745	0.04%
2024/03/18	4.6	34.78	0	0.00	34.70	4.6	5,617	0.08%
2024/03/15	3.2	35.18	2	35.10	35.00	1.2	5,568	0.02%
2024/03/14	5.2	35.40	0	0.00	35.50	5.2	5,457	0.10%
2024/03/12	2	36.68	1.1	36.75	36.95	0.9	5,182	0.02%
2024/03/11	0	0.00	0.7	36.43	36.40	-0.7	5,193	-0.01%
2024/03/07	4	35.80	0	0.00	35.85	4	5,293	0.08%
2024/03/06	2	35.95	0	0.00	36.15	2	5,262	0.04%
2024/03/05	2	35.85	0	0.00	35.65	2	5,284	0.04%
2024/03/04	3.5	35.80	0	0.00	35.65	3.5	5,303	0.07%
2024/03/01	4	36.05	0	0.00	36.00	4	5,261	0.08%
2024/02/29	2.9	35.95	5.4	36.01	36.35	-2.5	5,261	-0.05%
2024/02/27	2	36.23	0	0.00	36.20	2	5,240	0.04%
2024/02/22	0	0.00	0.4	37.05	37.05	-0.4	5,303	-0.01%
2024/02/21	0	0.00	1	36.85	36.85	-1	5,353	-0.02%
2024/02/20	0	0.00	1.8	36.96	36.95	-1.8	5,374	-0.03%
2024/02/19	1	37.05	2	37.00	37.15	-1	5,410	-0.02%
2024/02/16	0	0.00	0.5	36.20	36.20	-0.5	5,509	-0.01%
2024/02/05	2.2	35.71	0	0.00	35.75	2.2	5,539	0.04%
2024/02/01	0	0.00	4	36.20	36.10	-4	5,476	-0.07%
2024/01/31	1	35.80	0	0.00	35.75	1	5,471	0.02%
2024/01/30	0.5	36.05	1	36.25	35.90	-0.5	5,473	-0.01%
2024/01/29	0	0.00	0.3	36.35	36.35	-0.3	5,475	-0.01%
2024/01/26	0	0.00	1.2	36.33	36.35	-1.2	5,520	-0.02%
2024/01/24	0	0.00	0.6	36.23	36.00	-0.6	5,483	-0.01%
2024/01/22	2.7	35.46	0	0.00	35.45	2.7	5,501	0.05%
2024/01/19	1	35.05	0	0.00	35.45	1	5,473	0.02%
2024/01/18	2	34.95	0	0.00	34.80	2	5,448	0.04%
2024/01/17	2.4	35.10	3.6	35.61	34.90	-1.2	5,386	-0.02%
2024/01/16	1	36.00	2.2	36.19	35.90	-1.2	5,227	-0.02%
2024/01/15	30	37.00	10.3	37.15	37.00	19.7	5,090	0.39%
2024/01/11	0.1	37.05	0	0.00	37.00	0.1	5,185	0.00%
2024/01/10	2	37.38	2	37.00	36.95	0	5,178	0.00%
2024/01/09	1	37.35	0	0.00	37.20	1	5,158	0.02%
2024/01/08	1	37.75	3	37.65	37.65	-2	5,099	-0.04%
2024/01/05	1	38.55	0.2	38.15	38.05	0.8	5,057	0.02%
2024/01/03	1	38.85	5	38.70	38.70	-4	5,005	-0.08%
2024/01/02	6.5	38.62	8	38.73	39.25	-1.5	4,893	-0.03%
2023/12/29	1.4	37.74	10	37.92	37.75	-8.6	4,681	-0.18%
2023/12/28	4.7	37.42	2	37.75	37.85	2.7	4,656	0.06%
2023/12/27	0.3	36.85	0	0.00	37.00	0.3	4,579	0.01%
2023/12/22	3	36.43	0.2	36.45	36.25	2.8	4,613	0.06%
2023/12/21	7	36.46	1	36.65	36.40	6	4,779	0.13%
2023/12/20	0	0.00	6	36.60	36.85	-6	4,832	-0.12%
2023/12/19	14.4	36.65	1	36.30	36.45	13.4	4,859	0.28%
2023/12/18	7	37.03	5	37.04	37.00	2	4,835	0.04%
2023/12/15	1	36.95	0	0.00	36.75	1	4,782	0.02%
2023/12/14	5.4	37.14	8.5	37.26	36.95	-3.1	4,295	-0.07%
2023/12/13	3	36.15	0	0.00	35.90	3	4,193	0.07%
2023/12/12	0.5	36.20	1	36.30	36.20	-0.5	4,244	-0.01%
2023/12/11	0	0.00	2	36.40	36.50	-2	4,281	-0.05%
2023/12/07	0.1	37.05	0	0.00	36.90	0.1	4,314	0.00%
2023/12/06	3.6	37.55	10	37.40	37.30	-6.4	4,430	-0.14%
2023/12/05	0	0.00	0.1	36.85	36.75	-0.1	4,490	0.00%
2023/12/04	17	37.13	2.2	37.23	37.15	14.9	4,754	0.31%
2023/12/01	0	0.00	0.3	35.85	35.80	-0.3	4,689	-0.01%
2023/11/30	3.1	35.74	0	0.00	35.80	3.1	4,809	0.06%
2023/11/29	2	36.00	0.1	36.05	35.85	1.9	4,766	0.04%
2023/11/27	5.2	35.62	0	0.00	35.50	5.2	4,695	0.11%
2023/11/22	0.1	35.75	0	0.00	35.75	0.1	4,762	0.00%
2023/11/21	0	0.00	3	35.87	35.95	-3	4,810	-0.06%
2023/11/20	8	35.77	0	0.00	35.80	8	4,752	0.17%
2023/11/17	1	36.70	0	0.00	36.90	1	4,762	0.02%
2023/11/16	2.9	36.96	13.1	36.73	36.80	-10.2	4,779	-0.21%
2023/11/15	5.3	36.44	0.4	36.45	36.70	4.8	4,790	0.10%
2023/11/14	4	35.45	1.3	35.49	35.50	2.8	4,642	0.06%
2023/11/13	0	0.00	0.2	34.48	34.70	-0.2	4,594	0.00%
2023/11/06	0.1	34.20	0.2	34.50	34.50	-0.1	4,754	0.00%
2023/11/03	1.3	33.92	1.5	33.85	34.10	-0.2	4,757	0.00%
2023/11/02	1.5	33.41	0	0.00	33.25	1.5	4,809	0.03%
2023/11/01	0	0.00	2	32.55	32.60	-2	4,827	-0.04%
2023/10/31	9.1	32.44	0	0.00	32.40	9.1	4,855	0.19%
2023/10/30	1	33.15	0	0.00	33.20	1	4,859	0.02%
2023/10/27	2.4	33.40	0	0.00	33.40	2.4	4,903	0.05%
2023/10/26	3	33.15	0	0.00	33.10	3	4,967	0.06%
2023/10/25	0	0.00	2	33.85	33.80	-2	5,042	-0.04%
2023/10/24	0	0.00	3	33.55	33.55	-3	5,088	-0.06%
2023/10/20	1	32.60	0	0.00	33.20	1	5,154	0.02%
2023/10/19	1	33.65	0	0.00	33.40	1	5,153	0.02%
2023/10/17	1	34.80	0	0.00	34.65	1	5,158	0.02%
2023/10/13	2	35.30	0	0.00	35.40	2	5,276	0.04%
2023/10/11	3.1	35.35	1	35.30	35.35	2.1	5,433	0.04%
2023/10/04	4	34.01	0	0.00	34.00	4	5,481	0.07%
2023/10/03	1	35.00	0	0.00	34.90	1	5,447	0.02%
2023/09/28	4	35.19	0	0.00	35.20	4	5,433	0.07%
2023/09/27	2	35.33	1	35.80	35.20	1	5,440	0.02%
2023/09/26	1.3	35.60	18.9	35.38	35.30	-17.6	5,428	-0.32%
2023/09/25	0.4	37.11	0	0.00	36.70	0.4	5,280	0.01%
2023/09/13	0	0.00	11	35.14	34.90	-11	5,230	-0.21%
2023/09/12	0	0.00	1	34.85	35.00	-1	5,285	-0.02%
2023/09/11	1	34.75	0	0.00	34.75	1	5,299	0.02%
2023/09/08	5	34.75	0	0.00	34.80	5	5,338	0.09%
2023/09/07	0.2	35.13	0	0.00	35.00	0.2	5,454	0.00%
2023/09/06	4.5	35.85	0.5	35.60	35.60	4	5,452	0.07%
2023/09/05	0.3	36.40	4	36.09	36.40	-3.8	5,413	-0.07%
2023/09/04	0.2	36.18	1	36.15	36.10	-0.8	5,409	-0.01%
2023/09/01	0.1	36.60	0	0.00	36.60	0.1	5,424	0.00%
2023/08/30	0	0.00	4	36.69	36.60	-4	5,703	-0.07%
2023/08/29	2	36.65	37.5	36.42	36.65	-35.5	5,614	-0.63%
2023/08/28	2	35.25	3.3	35.58	35.70	-1.3	5,309	-0.02%
2023/08/25	3	34.53	6	34.39	34.50	-3	5,274	-0.06%
2023/08/24	0	0.00	0.3	33.30	33.30	-0.3	5,180	0.00%
2023/08/23	1.1	33.01	0	0.00	33.00	1.1	5,192	0.02%
2023/08/22	8	33.36	0	0.00	33.35	8	5,227	0.15%
2023/08/21	7.1	33.58	5	33.65	33.65	2.1	5,272	0.04%
2023/08/18	0.1	33.15	3	32.90	33.20	-2.9	5,260	-0.06%
2023/08/17	1	33.25	0	0.00	33.20	1	5,242	0.02%
2023/08/16	2.1	33.93	0	0.00	33.80	2.1	5,159	0.04%
2023/08/15	3	34.70	0	0.00	34.50	3	5,126	0.06%
2023/08/14	4.2	34.54	1	34.95	34.55	3.2	5,142	0.06%
2023/08/11	1	35.00	0	0.00	35.05	1	5,142	0.02%
2023/08/10	4.1	34.63	2	34.65	34.55	2.1	5,136	0.04%
2023/08/09	11	34.90	0	0.00	34.85	11	5,172	0.21%
2023/08/08	4	35.00	1	34.95	34.90	3	5,184	0.06%
2023/08/02	5	35.40	1	35.65	35.10	4	5,198	0.08%
2023/07/27	0.1	35.85	11	36.00	36.15	-10.9	5,139	-0.21%
2023/07/26	1.2	35.46	0.1	35.45	35.35	1	5,079	0.02%
2023/07/25	5.1	35.10	6	35.13	35.05	-1	5,106	-0.02%
2023/07/24	0.1	35.05	0	0.00	35.15	0.1	5,096	0.00%
2023/07/21	0.2	35.55	0	0.00	35.20	0.2	5,073	0.00%
2023/07/19	0.1	35.25	10	35.20	35.10	-9.9	5,134	-0.19%
2023/07/18	1.2	35.30	10	35.33	35.25	-8.8	5,097	-0.17%
2023/07/17	0.1	35.45	2	35.20	35.45	-1.9	5,114	-0.04%
2023/07/14	0.1	35.35	0	35.55	35.55	0.1	5,150	0.00%
2023/07/13	0.1	35.25	0	0.00	35.20	0.1	5,183	0.00%
2023/07/12	1	35.40	1	35.30	35.25	0	5,162	0.00%
2023/07/10	0.1	35.65	4	35.70	35.85	-3.9	5,193	-0.08%
2023/07/07	0.2	35.39	0	0.00	35.40	0.2	5,242	0.00%
2023/07/06	11.3	35.83	15	35.73	35.55	-3.7	5,242	-0.07%
2023/07/05	0.1	36.30	0	0.00	36.15	0.1	5,169	0.00%
2023/07/04	3	35.95	0	0.00	36.00	3	5,189	0.06%
2023/07/03	2.1	36.05	0	0.00	36.05	2.1	5,237	0.04%
2023/06/30	1	35.95	0	0.00	35.95	1	5,333	0.02%
2023/06/29	1	36.00	0	0.00	35.95	1	5,349	0.02%
2023/06/28	0.1	35.95	0	0.00	36.15	0.1	5,450	0.00%
2023/06/26	1.9	36.09	0	0.00	36.05	1.9	5,566	0.03%
2023/06/20	2	36.15	0.3	36.20	36.15	1.7	5,639	0.03%
2023/06/19	0.1	36.30	0	0.00	36.30	0.1	5,838	0.00%
2023/06/16	1.2	36.36	11.3	36.07	36.05	-10.1	6,138	-0.16%
2023/06/14	0.1	36.46	0.1	36.50	36.50	0	6,906	0.00%
2023/06/13	1	36.50	13	36.73	36.75	-12	7,974	-0.15%
2023/06/12	1.1	35.75	11	35.55	35.55	-9.9	7,935	-0.12%
2023/06/09	6	36.18	0	0.00	36.10	6	7,948	0.08%
2023/06/08	0.5	36.30	1	36.40	36.25	-0.5	7,979	-0.01%
2023/06/07	0.6	36.76	0	0.00	36.85	0.6	7,999	0.01%
2023/06/06	21.2	36.72	0	0.00	37.00	21.2	7,968	0.27%
2023/06/05	10.8	36.84	1	36.95	36.95	9.8	7,832	0.13%
2023/06/02	0	0.00	3	35.00	35.05	-3	7,564	-0.04%
2023/06/01	0	0.00	1.3	34.88	34.90	-1.3	7,550	-0.02%
2023/05/31	0.1	35.05	0	0.00	34.90	0.1	7,578	0.00%
2023/05/30	5.2	35.00	1	35.00	35.05	4.2	7,560	0.06%
2023/05/29	9.2	34.91	5	34.90	35.00	4.2	7,700	0.05%
2023/05/26	1	34.90	2.3	34.86	34.90	-1.2	7,707	-0.02%
2023/05/25	4.3	35.18	0	0.00	35.15	4.3	7,703	0.06%
2023/05/23	1	35.45	0	0.00	35.70	1	7,678	0.01%
2023/05/22	5.2	35.55	0	0.00	35.50	5.2	7,685	0.07%
2023/05/19	2	35.50	1	35.45	35.55	1	7,676	0.01%
2023/05/18	5.1	35.45	2	35.50	35.45	3.1	7,642	0.04%
2023/05/15	1.1	34.34	0	0.00	34.50	1.1	7,585	0.01%
2023/05/12	4	34.79	0	0.00	34.85	4	7,513	0.05%
2023/05/11	0	35.25	0	0.00	35.20	0	7,470	0.00%
2023/05/10	0.1	35.64	0	0.00	35.50	0.1	7,450	0.00%
2023/05/09	0	0.00	4	35.80	35.75	-4	7,428	-0.05%
2023/05/08	3	35.85	0	0.00	35.80	3	7,447	0.04%
2023/05/05	0.2	35.75	0	0.00	35.60	0.2	7,437	0.00%
2023/05/02	2	35.90	0	0.00	35.50	2	7,619	0.03%
2023/04/27	0	0.00	1	35.45	35.50	-1	7,726	-0.01%
2023/04/26	0	0.00	3	35.40	35.65	-3	7,742	-0.04%
2023/04/25	0	0.00	2	36.15	35.40	-2	7,724	-0.03%
2023/04/24	0	0.00	1	35.55	35.55	-1	7,638	-0.01%
2023/04/20	4.2	35.13	2	35.05	35.05	2.2	7,657	0.03%
2023/04/19	10.2	35.35	0	0.00	35.45	10.2	7,673	0.13%
2023/04/18	1	35.85	0	0.00	35.50	1	7,615	0.01%
2023/04/17	5	35.95	0	0.00	35.95	5	7,572	0.07%
2023/04/14	4	35.88	1	36.10	36.10	3	7,546	0.04%
2023/04/13	0	35.90	1	35.95	35.90	-1	7,542	-0.01%
2023/04/12	1	36.10	0	0.00	36.15	1	7,539	0.01%
2023/04/11	2	35.55	7	35.65	35.85	-5	7,476	-0.07%
2023/04/10	3.4	35.59	1	35.50	35.50	2.4	7,443	0.03%
2023/04/07	3.2	35.33	2	35.40	35.65	1.2	7,407	0.02%
2023/04/06	0	0.00	2.7	35.30	35.15	-2.7	7,338	-0.04%
2023/03/31	1.1	35.59	0	35.50	35.35	1	7,291	0.01%
2023/03/30	0	0.00	1	35.00	35.05	-1	7,236	-0.01%
2023/03/29	2.3	35.04	12	34.92	34.90	-9.7	7,244	-0.13%
2023/03/28	10	35.35	1	35.45	35.20	9	7,227	0.12%
2023/03/27	3	35.48	3.2	35.48	35.50	-0.2	7,223	0.00%
2023/03/24	0	0.00	5	35.75	35.85	-5	7,204	-0.07%
2023/03/23	1	35.75	2	35.80	35.85	-1	7,168	-0.01%
2023/03/22	1	35.55	16	35.88	35.95	-15	7,126	-0.21%
2023/03/21	0	0.00	8	35.56	35.65	-8	6,984	-0.11%
2023/03/20	46.8	34.22	35	34.19	34.30	11.8	6,702	0.18%
2023/03/17	1.1	36.13	43	36.30	36.25	-41.9	6,127	-0.68%
2023/03/16	59.5	36.05	45.5	36.22	36.25	14	5,954	0.24%
2023/03/15	3	38.35	0.5	38.35	38.35	2.5	4,988	0.05%
2023/03/14	38	42.56	0	0.00	42.60	38	4,968	0.76%
2023/03/13	5	42.81	0	0.00	43.00	5	5,011	0.10%
2023/03/10	2.1	43.50	0	0.00	43.25	2.1	5,008	0.04%
2023/03/08	2	44.00	0	0.00	44.00	2	5,069	0.04%
2023/03/07	0	0.00	0.4	44.00	44.10	-0.4	5,083	-0.01%
2023/03/06	2	43.30	0	0.00	43.45	2	5,069	0.04%
2023/03/02	1	43.20	0.3	43.45	43.30	0.7	5,100	0.01%
2023/03/01	4.1	43.45	2	43.30	43.60	2.1	5,047	0.04%
2023/02/24	3	44.48	0	0.00	44.45	3	4,887	0.06%
2023/02/23	1	44.70	0	0.00	44.50	1	4,861	0.02%
2023/02/22	0	0.00	1.9	44.19	44.20	-1.9	4,838	-0.04%
2023/02/21	2	44.35	0	0.00	44.40	2	4,897	0.04%
2023/02/20	0.2	44.45	0	0.00	44.40	0.2	5,036	0.00%
2023/02/17	0	0.00	1	44.00	44.10	-1	5,103	-0.02%
2023/02/16	2	44.10	0.3	44.15	44.10	1.7	5,221	0.03%
2023/02/15	1	44.25	0.4	44.30	44.00	0.6	5,355	0.01%
2023/02/14	1	44.20	0	0.00	44.25	1	5,390	0.02%
2023/02/13	0	0.00	1.5	43.95	44.05	-1.5	5,538	-0.03%
2023/02/10	2	44.43	1	44.40	44.40	1	5,566	0.02%
2023/02/09	3	44.85	0	0.00	44.75	3	5,622	0.05%
2023/02/07	1	44.65	0.2	44.80	44.65	0.8	5,700	0.01%
2023/02/06	3.1	44.72	0.2	45.00	44.70	2.9	5,741	0.05%
2023/02/03	1	45.10	1	45.10	45.10	0	5,764	0.00%
2023/02/02	0.2	45.50	0	0.00	45.40	0.2	5,807	0.00%
2023/02/01	0	0.00	2.6	44.95	45.30	-2.6	5,868	-0.04%
2023/01/31	1	45.15	0.3	44.95	44.75	0.7	6,156	0.01%
2023/01/30	0	0.00	6	44.55	44.70	-6	6,185	-0.10%
2023/01/16	0	0.00	1	43.70	43.55	-1	6,200	-0.02%
2023/01/13	0	0.00	3.8	43.50	43.35	-3.8	6,238	-0.06%
2023/01/12	0	0.00	3	43.40	43.30	-3	6,316	-0.05%
2023/01/11	1	43.20	7	43.23	43.35	-6	6,377	-0.09%
2023/01/10	1	43.15	0	0.00	43.30	1	6,394	0.02%
2023/01/09	1	43.70	0	0.00	43.75	1	6,410	0.02%
2023/01/05	1	43.70	0	0.00	43.00	1	6,835	0.01%
2023/01/03	1	42.55	1	43.20	43.55	0	7,003	0.00%
2022/12/30	0.1	43.35	4	43.35	43.25	-3.9	6,996	-0.06%
2022/12/29	1.3	42.70	1	42.60	42.65	0.3	7,015	0.00%
2022/12/28	4.1	43.49	0.1	43.20	43.15	4	7,027	0.06%
2022/12/27	0	0.00	0.2	43.95	43.90	-0.2	7,143	0.00%
2022/12/26	16.1	43.75	1.7	43.70	43.65	14.3	7,206	0.20%
2022/12/23	3	43.67	1.3	43.80	43.65	1.7	7,254	0.02%
2022/12/22	0	0.00	1	44.45	44.35	-1	7,273	-0.01%
2022/12/21	21.7	42.76	0.9	43.03	43.15	20.7	7,318	0.28%
2022/12/20	4.1	42.65	6	42.77	42.50	-1.9	7,291	-0.03%
2022/12/19	6.5	44.08	4.4	43.92	44.00	2.1	7,328	0.03%
2022/12/16	2	44.38	6.7	44.51	44.40	-4.7	7,295	-0.06%
2022/12/15	1.1	45.14	3	44.95	45.05	-1.9	7,276	-0.03%
2022/12/13	14	44.40	0.3	44.50	44.45	13.7	7,239	0.19%
2022/12/09	2.1	44.71	0	0.00	44.85	2.1	7,209	0.03%
2022/12/08	2.2	44.62	12	44.62	44.50	-9.8	7,180	-0.14%
2022/12/07	2	45.70	1.4	45.93	45.60	0.6	7,113	0.01%
2022/12/06	16.6	46.65	0	0.00	46.45	16.6	6,971	0.24%
2022/12/05	2	46.68	5.1	47.31	47.20	-3.1	6,913	-0.04%
2022/12/02	1	45.95	0	0.00	45.95	1	6,853	0.01%
2022/12/01	2	46.35	1.1	47.04	46.35	0.9	6,845	0.01%
2022/11/30	0	0.00	1	45.80	46.15	-1	6,800	-0.01%
2022/11/29	0	0.00	10	45.48	45.90	-10	6,709	-0.15%
2022/11/28	13	44.62	3	45.20	45.25	10	6,788	0.15%
2022/11/25	1	45.60	0.4	45.48	45.35	0.6	6,849	0.01%
2022/11/24	0	0.00	0.2	44.70	45.20	-0.2	6,829	0.00%
2022/11/22	5	44.01	1	44.00	43.95	4	6,859	0.06%
2022/11/21	1	43.90	3	44.25	44.10	-2	6,880	-0.03%
2022/11/18	0	0.00	3	44.33	44.45	-3	6,867	-0.04%
2022/11/17	5	43.63	5	43.78	43.95	0	6,861	0.00%
2022/11/16	1.5	44.58	0	0.00	44.25	1.5	6,816	0.02%
2022/11/15	0	0.00	0.4	45.33	45.50	-0.4	6,702	-0.01%
2022/11/14	1	45.30	0.9	45.35	45.25	0.2	6,637	0.00%
2022/11/11	0	0.00	7	44.18	44.65	-7	6,548	-0.11%
2022/11/10	0	0.00	1.1	43.45	43.30	-1.1	6,453	-0.02%
2022/11/09	0	0.00	3	43.72	43.60	-3	6,546	-0.05%
2022/11/08	2.2	42.87	5	43.32	43.45	-2.8	6,489	-0.04%
2022/11/04	2	40.08	4	40.75	40.70	-2	6,674	-0.03%
2022/11/03	7	40.17	2	40.75	40.35	5	6,784	0.07%
2022/11/02	1	39.60	8	40.80	40.90	-7	6,852	-0.10%
2022/11/01	1	39.50	0	0.00	40.00	1	6,873	0.01%
2022/10/31	11.1	39.63	3	39.80	39.60	8.1	6,907	0.12%
2022/10/28	0.2	40.35	1.2	40.12	40.00	-1	6,976	-0.01%
2022/10/27	2.7	39.98	4	40.45	40.35	-1.3	7,020	-0.02%
2022/10/26	2	58.00	0	0.00	58.00	2	6,861	0.03%
2022/10/24	2	59.50	0	0.00	59.00	2	7,298	0.03%
2022/10/19	2.1	59.35	2	59.55	58.80	0.1	7,709	0.00%
2022/10/18	0.1	58.50	0	0.00	59.00	0.1	8,120	0.00%
2022/10/17	0.1	56.80	0	0.00	57.40	0.1	9,704	0.00%
2022/10/14	1	55.50	3	56.20	56.50	-2	9,729	-0.02%
2022/10/13	17.1	56.37	1	56.00	54.70	16.1	10,220	0.16%
2022/10/12	3	55.73	0	0.00	56.60	3	9,827	0.03%
2022/10/07	0.1	53.80	0	0.00	53.60	0.1	9,688	0.00%
2022/10/06	0	0.00	1	52.70	53.10	-1	9,659	-0.01%
2022/10/05	0	0.00	2	52.60	51.40	-2	9,655	-0.02%
2022/10/04	0	0.00	5	49.38	50.30	-5	9,677	-0.05%
2022/10/03	1	50.40	0	0.00	49.85	1	9,596	0.01%
2022/09/30	0	0.00	12	49.98	51.40	-12	9,546	-0.13%
2022/09/29	16	51.10	2	51.55	51.40	14	9,562	0.15%
2022/09/28	2.1	52.14	0	0.00	50.60	2.1	9,600	0.02%
2022/09/27	1.1	54.27	1	53.80	53.70	0.1	9,542	0.00%
2022/09/26	7.1	53.30	6	53.73	53.50	1.1	9,574	0.01%
2022/09/23	1.1	56.31	1.5	56.40	56.10	-0.5	9,574	0.00%
2022/09/22	1.1	56.62	1	56.50	56.50	0.1	9,599	0.00%
2022/09/21	2	58.00	0	0.00	58.40	2	9,561	0.02%
2022/09/19	8	58.54	3	58.00	58.00	5	9,556	0.05%
2022/09/15	1	60.50	4	60.35	60.30	-3	9,578	-0.03%
2022/09/14	7.2	58.84	0	0.00	59.00	7.2	9,595	0.08%
2022/09/13	0.2	60.70	2	60.70	60.70	-1.8	9,604	-0.02%
2022/09/12	1	60.20	1	60.30	60.30	0	9,658	0.00%
2022/09/07	18.1	58.13	3	58.17	58.00	15.1	9,759	0.15%
2022/09/05	1.1	59.54	0	0.00	59.90	1.1	9,788	0.01%
2022/09/02	8.1	60.03	24	59.77	59.20	-15.9	9,859	-0.16%
2022/09/01	3.1	61.26	3	61.30	61.30	0.1	9,779	0.00%
2022/08/30	0.1	63.40	0	0.00	63.40	0.1	9,714	0.00%
2022/08/29	8	62.65	1	61.80	62.80	7	9,725	0.07%
2022/08/26	0	0.00	12	64.33	64.30	-12	9,730	-0.12%
2022/08/23	0	0.00	40	62.30	61.80	-40	9,953	-0.40%
2022/08/16	0.6	63.31	7	62.74	63.50	-6.5	9,996	-0.06%
2022/08/12	3	62.57	3	63.03	63.00	0	9,811	0.00%
2022/08/11	7	64.13	3	63.86	64.50	4	9,774	0.04%
2022/08/10	2	61.70	4.2	61.27	61.50	-2.2	9,669	-0.02%
2022/08/09	7	59.23	8.4	59.12	60.00	-1.4	9,575	-0.01%
2022/08/08	0	0.00	6	57.95	58.00	-6	9,580	-0.06%
2022/08/04	5	55.12	1	54.70	56.00	4	9,803	0.04%
2022/08/03	6.5	56.38	0	0.00	56.40	6.5	9,749	0.07%
2022/08/02	1	57.60	18	57.46	57.90	-17	9,726	-0.17%
2022/08/01	4	56.75	17.5	57.16	57.90	-13.5	9,782	-0.14%
2022/07/29	0	0.00	1	54.80	54.80	-1	9,333	-0.01%
2022/07/28	3.2	60.68	2	60.60	60.80	1.2	9,592	0.01%
2022/07/27	6	60.13	7	60.10	60.80	-1	9,631	-0.01%
2022/07/26	1.1	59.25	19	60.40	61.10	-17.9	9,605	-0.19%
2022/07/25	40.2	58.03	68	57.52	59.60	-27.8	9,320	-0.30%
2022/07/22	128.4	58.10	102.7	58.38	58.00	25.7	9,034	0.28%	大買/大賣/
2022/07/21	8	59.20	0	0.00	59.20	8	8,254	0.10%
2022/07/20	44.7	67.51	22	68.02	65.70	22.7	8,214	0.28%
2022/07/18	0.1	72.60	1.1	72.43	72.80	-0.9	7,758	-0.01%
2022/07/15	1	71.00	0	0.00	70.90	1	7,754	0.01%
2022/07/14	9.1	70.53	0	0.00	71.30	9.1	7,784	0.12%
2022/07/13	2	71.00	0.4	70.90	71.20	1.7	7,796	0.02%
2022/07/11	8.4	69.45	1	69.60	69.40	7.4	7,850	0.09%
2022/07/08	0.3	70.90	0	0.00	70.90	0.3	7,817	0.00%
2022/07/07	2.1	70.05	10	70.38	71.00	-7.9	7,858	-0.10%
2022/07/06	2.2	70.53	0	0.00	69.90	2.2	8,040	0.03%
2022/07/05	2.1	71.26	0	0.00	71.40	2.1	8,002	0.03%
2022/07/04	1.1	71.05	0	0.00	71.40	1.1	7,999	0.01%
2022/07/01	2	71.75	0.2	70.80	70.30	1.8	8,025	0.02%
2022/06/30	3.1	73.60	1	73.30	73.40	2.1	7,927	0.03%
2022/06/28	17	75.04	0	0.00	74.80	17	7,956	0.21%
2022/06/27	1	75.20	3.2	75.48	75.50	-2.2	8,050	-0.03%
2022/06/23	2	72.30	0	0.00	72.70	2	8,146	0.02%
2022/06/22	0	73.50	0	0.00	72.70	0	8,246	0.00%
2022/06/21	0	0.00	1	74.50	74.40	-1	8,256	-0.01%
2022/06/20	2	73.35	2	73.80	72.60	0	8,320	0.00%
2022/06/17	4.1	75.17	1	75.10	74.30	3.1	8,386	0.04%
2022/06/16	3.1	76.61	0	0.00	75.70	3.1	8,421	0.04%
2022/06/15	0	0.00	4	77.18	77.00	-4	8,689	-0.05%
2022/06/14	1.2	75.20	7.8	76.91	77.30	-6.6	8,740	-0.07%
2022/06/13	12.1	76.53	0	0.00	75.70	12.1	8,821	0.14%
2022/06/10	0	0.00	0.3	78.53	78.50	-0.3	8,757	0.00%
2022/06/09	3.2	78.17	1.1	78.45	78.40	2.1	8,756	0.02%
2022/06/08	0	0.00	1	78.00	77.90	-1	8,770	-0.01%
2022/06/07	20.1	77.60	7.4	77.82	77.80	12.7	8,799	0.14%
2022/06/06	2	76.50	3.1	77.10	77.60	-1.1	8,844	-0.01%
2022/06/02	24	76.33	4.6	75.97	76.20	19.4	8,997	0.22%
2022/06/01	3.1	76.15	0.8	76.80	76.10	2.3	9,142	0.03%
2022/05/31	0	0.00	7	75.74	77.10	-7	9,138	-0.08%
2022/05/30	1	74.20	11.4	74.16	75.00	-10.4	9,004	-0.12%
2022/05/27	0	0.00	1	72.30	72.80	-1	8,955	-0.01%
2022/05/26	1	72.50	0	0.00	72.00	1	9,021	0.01%
2022/05/24	1	72.80	0	0.00	71.70	1	9,462	0.01%
2022/05/23	1	73.00	0.2	72.90	72.70	0.8	9,605	0.01%
2022/05/20	4	72.70	1	73.10	72.70	3	9,745	0.03%
2022/05/19	0	72.27	0	0.00	71.90	0	9,872	0.00%
2022/05/18	0	0.00	4.1	73.26	73.80	-4.1	9,887	-0.04%
2022/05/17	6.4	70.50	3.1	70.97	71.30	3.3	9,881	0.03%
2022/05/16	6.4	70.16	1	70.60	70.20	5.4	9,838	0.05%
2022/05/13	3.2	70.27	42	71.01	71.50	-38.8	9,759	-0.40%
2022/05/12	11.4	70.77	1.1	72.56	69.80	10.3	9,667	0.11%
2022/05/11	9	73.62	0	0.00	73.40	9	9,487	0.09%
2022/05/10	9.3	73.05	2.3	73.25	74.30	7	9,478	0.07%
2022/05/09	6.5	74.82	0.1	74.30	74.00	6.4	9,401	0.07%
2022/05/06	13.1	75.65	2	76.30	76.40	11.1	9,293	0.12%
2022/05/05	15.8	77.28	10.7	77.51	77.70	5.1	9,294	0.05%
2022/05/04	3	80.17	5.3	80.02	80.30	-2.3	8,937	-0.03%
2022/05/03	16.1	79.59	42.3	80.05	79.60	-26.2	8,877	-0.29%
2022/04/29	8.4	78.48	0	78.11	78.30	8.4	8,755	0.10%
2022/04/28	17.5	78.06	8	78.11	77.50	9.5	8,743	0.11%
2022/04/27	44.7	77.00	121.2	78.14	78.90	-76.5	8,590	-0.89%	大賣/
2022/04/26	0	0.00	4.5	74.50	74.50	-4.5	7,745	-0.06%
2022/04/25	17.4	67.12	2.1	67.19	67.80	15.3	7,794	0.20%
2022/04/22	41.2	69.20	0	0.00	69.10	41.2	7,749	0.53%
2022/04/21	0	70.20	0	0.00	69.90	0	7,781	0.00%
2022/04/20	1.2	70.13	0	0.00	70.30	1.2	7,799	0.02%
2022/04/19	31.3	70.21	0	0.00	70.20	31.3	7,905	0.40%
2022/04/18	24.6	70.58	0	0.00	69.80	24.6	8,173	0.30%
2022/04/15	9.2	72.63	1	72.70	72.50	8.2	8,063	0.10%
2022/04/14	3	74.17	0	0.00	73.80	3	8,033	0.04%
2022/04/13	5.1	74.30	10	74.20	74.30	-4.9	8,065	-0.06%
2022/04/12	23.7	74.36	15	74.43	73.20	8.7	8,002	0.11%
2022/04/11	2	78.10	1	79.20	77.80	1	7,785	0.01%
2022/04/08	7.1	78.14	0.1	78.90	79.10	7	7,767	0.09%
2022/04/07	0	0.00	2	79.35	77.50	-2	7,746	-0.03%
2022/04/06	1	79.80	2	79.55	79.80	-1	7,673	-0.01%
2022/04/01	0	0.00	1	78.50	79.10	-1	7,626	-0.01%
2022/03/31	2	79.20	1.3	79.17	79.30	0.7	7,628	0.01%
2022/03/30	1	78.80	13.3	79.46	79.10	-12.3	7,624	-0.16%
2022/03/29	11	78.42	14.3	78.99	79.20	-3.3	7,527	-0.04%
2022/03/28	0	0.00	1	76.40	77.20	-1	7,434	-0.01%
2022/03/25	0	0.00	6	76.85	77.20	-6	7,414	-0.08%
2022/03/24	0.2	75.40	3.1	75.10	75.10	-2.9	7,271	-0.04%
2022/03/23	0.2	74.40	5.3	74.13	74.90	-5.1	7,250	-0.07%
2022/03/22	0	0.00	2.4	72.94	73.60	-2.4	7,157	-0.03%
2022/03/21	5.2	71.68	3	72.07	71.90	2.2	7,055	0.03%
2022/03/18	0	0.00	22.1	70.88	73.00	-22.1	6,990	-0.32%
2022/03/17	1.3	70.40	5	71.10	70.80	-3.7	6,786	-0.05%
2022/03/16	1.7	71.18	10	71.29	70.10	-8.3	6,737	-0.12%
2022/03/15	1	71.60	7	72.23	71.70	-6	6,594	-0.09%
2022/03/14	0	72.40	0	0.00	72.10	0	6,578	0.00%
2022/03/11	2	71.80	6	71.30	72.10	-4	6,614	-0.06%
2022/03/10	1	71.60	9.1	71.56	71.90	-8.1	6,630	-0.12%
2022/03/09	2	69.65	6.2	68.64	69.90	-4.2	6,627	-0.06%
2022/03/08	1.1	68.85	0	0.00	67.60	1.1	6,590	0.02%
2022/03/07	8.3	70.85	0	0.00	70.60	8.3	6,421	0.13%
2022/03/04	2	73.55	5.3	73.32	73.30	-3.3	6,411	-0.05%
2022/03/03	4	73.80	0	0.00	73.60	4	6,550	0.06%
2022/03/02	0.6	71.90	4.9	71.99	72.40	-4.4	6,620	-0.07%
2022/03/01	2	71.80	1	71.50	72.00	1	6,599	0.02%
2022/02/25	16.7	72.59	6.6	71.30	71.60	10.1	6,532	0.15%
2022/02/24	10.1	73.02	12.9	71.96	71.50	-2.8	6,388	-0.04%
2022/02/23	13.3	74.12	18.3	73.91	74.40	-5	6,141	-0.08%
2022/02/22	2	71.25	11.7	71.51	71.80	-9.7	6,098	-0.16%
2022/02/21	12.1	70.62	1.4	71.87	71.90	10.7	5,982	0.18%
2022/02/18	2.1	68.90	19	68.88	69.90	-17	5,863	-0.29%
2022/02/17	3	68.73	1	69.00	68.80	2	5,808	0.03%
2022/02/15	6	67.97	1	67.50	67.50	5	6,047	0.08%
2022/02/14	0.1	67.60	8	67.71	67.50	-8	6,087	-0.13%
2022/02/11	5	68.66	0.1	68.60	68.90	4.9	6,110	0.08%
2022/02/10	1	67.80	1	68.20	68.80	0	6,203	0.00%
2022/02/09	8	67.65	5.1	67.94	67.70	2.9	6,179	0.05%
2022/02/08	2	67.60	0	0.00	67.70	2	6,283	0.03%
2022/02/07	12	66.66	17.2	66.75	67.20	-5.2	6,266	-0.08%
2022/01/26	6	63.80	0	0.00	63.70	6	6,224	0.10%
2022/01/25	2.1	63.60	0	0.00	63.40	2.1	6,480	0.03%
2022/01/24	11	63.69	56	63.18	64.40	-45	6,577	-0.68%
2022/01/21	5.2	65.12	10	65.20	64.80	-4.8	6,731	-0.07%
2022/01/20	5	66.30	4	65.95	66.30	1	6,874	0.01%
2022/01/19	1	66.50	4	66.40	66.00	-3	7,402	-0.04%
2022/01/18	9	67.46	6	66.77	67.00	3	7,750	0.04%
2022/01/17	5	66.50	9	66.50	66.80	-4	7,872	-0.05%
2022/01/14	3	66.20	3	66.47	66.00	0	8,057	0.00%
2022/01/13	0	0.00	1	67.00	67.00	-1	8,087	-0.01%
2022/01/12	2	66.35	2	66.55	66.50	0	8,079	0.00%
2022/01/11	12	65.15	14.5	65.46	67.00	-2.5	7,972	-0.03%
2022/01/10	3	63.30	2.4	63.60	63.90	0.6	7,738	0.01%
2022/01/07	0	0.00	1	62.90	62.80	-1	7,732	-0.01%
2022/01/06	1	63.50	7	64.00	63.60	-6	7,738	-0.08%
2022/01/05	0.2	63.10	1.3	63.10	63.10	-1.2	7,746	-0.01%
2022/01/04	1.3	62.74	0	0.00	63.20	1.3	7,864	0.02%
2022/01/03	2.5	63.43	0	0.00	63.60	2.5	7,931	0.03%
2021/12/30	1	63.60	0	0.00	63.80	1	7,940	0.01%
2021/12/29	1	63.30	0	0.00	63.50	1	8,031	0.01%
2021/12/28	6.3	62.90	0	0.00	63.00	6.3	8,085	0.08%
2021/12/27	0	0.00	5	63.00	63.00	-5	8,192	-0.06%
2021/12/24	0	0.00	4	63.30	63.30	-4	8,294	-0.05%
2021/12/23	1	62.20	0	0.00	62.50	1	8,336	0.01%
2021/12/22	1.1	62.12	0	0.00	62.00	1.1	8,446	0.01%
2021/12/21	7	62.40	2	62.75	62.40	5	8,678	0.06%
2021/12/20	2	61.35	0	0.00	61.40	2	9,124	0.02%
2021/12/17	0.2	61.70	0	0.00	61.30	0.2	9,432	0.00%
2021/12/16	2.3	61.78	5	61.70	61.80	-2.7	10,123	-0.03%
2021/12/15	6	61.93	0	0.00	61.90	6	10,653	0.06%
2021/12/14	6	60.85	6	61.12	61.00	0	10,919	0.00%
2021/12/13	20.5	62.38	21.7	61.70	61.60	-1.2	11,008	-0.01%
2021/12/10	3	63.30	3	63.40	63.20	0	11,117	0.00%
2021/12/09	3	64.20	0	0.00	64.00	3	11,358	0.03%
2021/12/08	2	64.80	8	64.45	64.10	-6	11,789	-0.05%
2021/12/07	2	64.35	6	64.40	64.40	-4	12,028	-0.03%
2021/12/06	6	62.97	1	62.60	63.00	5	12,160	0.04%
2021/12/03	10	63.59	0	0.00	63.40	10	12,276	0.08%
2021/12/02	1.3	64.02	0	0.00	63.70	1.3	12,428	0.01%
2021/12/01	4	64.90	12	64.43	64.80	-8	12,676	-0.06%
2021/11/30	6.2	64.93	8	64.86	64.20	-1.8	12,675	-0.01%
2021/11/29	14	63.18	8	62.99	63.80	6	12,668	0.05%
2021/11/26	11.4	65.31	5	65.50	64.90	6.4	12,667	0.05%
2021/11/25	8.3	66.97	2	67.35	66.70	6.3	12,678	0.05%
2021/11/24	2.3	66.53	1.2	66.98	66.90	1.1	12,709	0.01%
2021/11/23	9.1	66.70	6	66.47	66.50	3.1	12,738	0.02%
2021/11/22	1	66.71	1.8	67.03	66.70	-0.8	12,707	-0.01%
2021/11/19	15.5	67.81	21	67.31	67.10	-5.5	12,660	-0.04%
2021/11/18	4.1	68.63	8	68.66	68.70	-3.9	12,521	-0.03%
2021/11/17	2	68.50	4.8	68.82	68.90	-2.8	12,501	-0.02%
2021/11/16	9.7	68.60	7	68.67	68.50	2.7	12,484	0.02%
2021/11/15	11.2	69.04	23	69.68	69.00	-11.8	12,470	-0.09%
2021/11/12	7.2	68.01	6.4	67.74	68.50	0.8	12,312	0.01%
2021/11/11	0.2	66.70	2.8	66.49	66.70	-2.6	12,278	-0.02%
2021/11/10	15	67.02	23.7	66.99	66.80	-8.7	12,311	-0.07%
2021/11/09	5.4	67.11	3.7	66.75	67.50	1.6	12,330	0.01%
2021/11/08	12.2	67.50	11	66.83	67.50	1.2	12,253	0.01%
2021/11/05	7	66.93	6	66.83	67.00	1	12,270	0.01%
2021/11/04	11.1	69.10	5	68.50	68.50	6.1	12,132	0.05%
2021/11/03	1.1	69.61	7	69.29	69.60	-5.9	12,059	-0.05%
2021/11/02	10.3	68.38	30	68.87	68.20	-19.7	11,962	-0.16%
2021/11/01	11	71.09	0	0.00	70.90	11	11,713	0.09%
2021/10/29	18	70.97	9	71.00	70.90	9	11,593	0.08%
2021/10/28	14	69.94	29	69.90	69.90	-15	11,409	-0.13%
2021/10/27	50	68.48	77	68.65	69.90	-27	11,209	-0.24%
2021/10/26	19	64.85	22	65.15	67.20	-3	10,637	-0.03%
2021/10/25	4	61.08	5	61.42	61.90	-1	10,289	-0.01%
2021/10/22	7	59.33	10	60.25	60.80	-3	10,202	-0.03%
2021/10/21	3.6	58.33	8	58.15	58.20	-4.4	10,106	-0.04%
2021/10/20	1	57.00	52	56.92	57.30	-51	10,103	-0.50%
2021/10/19	3	56.37	0	0.00	57.00	3	10,262	0.03%
2021/10/18	0	56.40	8	55.86	56.40	-8	10,314	-0.08%
2021/10/15	1.1	54.81	0	0.00	55.20	1.1	10,382	0.01%
2021/10/13	16	54.39	5.1	54.31	54.80	10.9	10,588	0.10%
2021/10/12	38	55.49	0	0.00	55.30	38	10,583	0.36%
2021/10/08	1	56.70	30	57.36	56.80	-29	10,518	-0.28%
2021/10/07	0.1	56.30	0	0.00	56.40	0.1	10,529	0.00%
2021/10/06	22	55.88	17	57.20	55.30	5	10,674	0.05%
2021/10/05	16	55.01	0.3	55.60	56.00	15.7	10,724	0.15%
2021/10/04	10.1	55.61	1	56.80	55.30	9.1	10,856	0.08%
2021/10/01	32.2	56.16	4	56.05	56.00	28.2	11,058	0.26%
2021/09/30	2	57.45	0	0.00	57.40	2	11,098	0.02%
2021/09/29	9	57.46	3	57.80	57.40	6	11,014	0.05%
2021/09/28	18.1	56.88	16	55.69	57.90	2.1	10,929	0.02%
2021/09/27	28.6	57.06	4	57.13	56.10	24.6	10,701	0.23%
2021/09/24	26	60.29	0	0.00	59.80	26	10,230	0.25%
2021/09/23	68	61.13	5	61.06	61.10	63	9,950	0.63%
2021/09/22	26	81.89	36	81.85	82.30	-10	9,324	-0.11%
2021/09/17	2.3	84.82	6	84.92	85.00	-3.7	9,002	-0.04%
2021/09/16	5.1	84.65	9	84.40	83.90	-3.9	8,754	-0.04%
2021/09/15	65.2	84.62	62	83.66	84.60	3.2	8,643	0.04%
2021/09/14	5.2	81.76	14	82.41	83.50	-8.8	8,435	-0.10%
2021/09/13	17.2	82.03	6.1	82.38	81.50	11.1	8,187	0.14%
2021/09/10	22.2	79.66	16.2	80.15	81.20	6	7,808	0.08%
2021/09/09	15	76.29	8	76.73	78.50	7	7,588	0.09%
2021/09/08	13	75.57	14.4	75.95	75.10	-1.4	7,397	-0.02%
2021/09/07	21.1	74.49	11.3	74.91	76.10	9.8	7,242	0.14%
2021/09/06	28.1	72.63	23.2	74.00	73.60	4.9	7,053	0.07%
2021/09/03	1	69.70	1	69.90	69.90	0	6,790	0.00%
2021/09/02	14.1	70.36	13	71.42	69.40	1.1	6,743	0.02%
2021/09/01	10.3	70.54	12	71.03	71.30	-1.7	6,592	-0.03%
2021/08/31	11.2	67.91	11	68.25	69.30	0.2	6,396	0.00%
2021/08/30	5	67.46	9.7	67.39	67.60	-4.7	6,261	-0.07%
2021/08/27	2	66.40	0	0.00	66.90	2	6,208	0.03%
2021/08/26	0	0.00	5	65.46	65.30	-5	6,145	-0.08%
2021/08/25	5	65.24	0	0.00	65.40	5	6,158	0.08%
2021/08/24	1	64.20	0	0.00	64.80	1	6,142	0.02%
2021/08/20	0	0.00	2	62.60	63.00	-2	6,168	-0.03%
2021/08/19	1	63.60	5	64.47	63.60	-4	6,197	-0.07%
2021/08/18	10	62.50	0	0.00	65.40	10	6,155	0.16%
2021/08/17	7	65.11	2	65.35	63.50	5	6,094	0.08%
2021/08/16	4	66.48	0	0.00	65.90	4	6,041	0.07%
2021/08/13	8	67.28	4	67.78	67.80	4	5,959	0.07%
2021/08/12	0	0.00	5	65.70	67.00	-5	5,897	-0.08%
2021/08/11	0	0.00	2	65.35	65.30	-2	5,920	-0.03%
2021/08/10	1	64.60	1	64.70	64.50	0	5,951	0.00%
2021/08/09	0	0.00	5	64.90	64.90	-5	6,139	-0.08%
2021/08/06	1	64.50	5	64.70	64.70	-4	6,274	-0.06%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/04	0.1	64.70	1	64.60	65.00	-0.9	6,738	-0.01%
2021/08/03	3	63.83	13	63.72	64.30	-10	6,917	-0.14%
2021/08/02	0	0.00	4	62.68	63.60	-4	7,003	-0.06%
2021/07/30	4	62.23	0	0.00	62.40	4	6,997	0.06%
2021/07/29	11	62.17	0	0.00	62.20	11	7,027	0.16%
2021/07/28	4.1	60.77	3	61.37	61.40	1.1	7,070	0.02%
2021/07/27	7.2	63.02	10.3	62.83	62.10	-3.1	7,230	-0.04%
2021/07/26	15	65.46	5	65.72	64.80	10	7,176	0.14%
2021/07/23	5	65.52	114.5	65.20	66.40	-109.5	7,135	-1.53%	大賣/鉅額交易
2021/07/21	2	65.15	1	66.30	65.10	1	6,938	0.01%
2021/07/20	3	65.67	10	65.80	65.80	-7	6,906	-0.10%
2021/07/19	7	66.61	7	66.81	66.60	0	6,888	0.00%
2021/07/16	2	65.00	14.8	65.37	65.60	-12.8	6,921	-0.18%
2021/07/15	0	0.00	11	64.50	64.80	-11	6,945	-0.16%
2021/07/14	24	62.84	19.4	63.30	63.30	4.6	6,955	0.07%
2021/07/13	15	64.89	10	64.26	64.00	5	7,001	0.07%
2021/07/12	120	64.74	22	64.16	65.40	98	6,962	1.41%	大買/
2021/07/09	22.3	62.97	18	63.06	62.90	4.3	6,865	0.06%
2021/07/08	13	60.78	5	61.20	62.90	8	6,744	0.12%
2021/07/07	3	59.00	4.1	59.06	59.10	-1.1	6,524	-0.02%
2021/07/05	0	0.00	6	56.60	56.70	-6	6,492	-0.09%
2021/07/02	2.8	56.64	1	56.40	56.40	1.8	6,586	0.03%
2021/07/01	5	56.82	0	0.00	56.60	5	6,649	0.08%
2021/06/30	0	0.00	1	56.40	56.60	-1	6,742	-0.01%
2021/06/29	4	56.53	0	0.00	56.70	4	6,807	0.06%
2021/06/28	1	57.50	5	57.34	57.60	-4	6,848	-0.06%
2021/06/25	2	54.55	2.1	54.90	54.80	-0.1	6,779	0.00%
2021/06/24	0	0.00	5	54.40	54.20	-5	7,383	-0.07%
2021/06/23	0	0.00	8.4	53.90	54.00	-8.4	7,402	-0.11%
2021/06/22	12	54.00	2	54.00	53.80	10	7,489	0.13%
2021/06/21	7	53.94	1	53.80	53.90	6	7,565	0.08%
2021/06/18	8	53.43	1	53.40	54.00	7	7,566	0.09%
2021/06/17	1	53.10	0	0.00	53.20	1	7,575	0.01%
2021/06/16	0	0.00	1	53.70	53.40	-1	7,669	-0.01%
2021/06/15	4	53.58	0	0.00	53.70	4	7,756	0.05%
2021/06/11	2	53.20	25	52.90	53.20	-23	7,884	-0.29%
2021/06/10	1	52.10	1.7	52.24	52.30	-0.7	7,938	-0.01%
2021/06/07	10	52.00	2	52.00	52.20	8	8,253	0.10%
2021/06/02	1	52.30	12	52.60	52.50	-11	8,578	-0.13%
2021/06/01	14	52.49	0	0.00	52.50	14	8,588	0.16%
2021/05/31	0	0.00	28	52.60	52.50	-28	8,689	-0.32%
2021/05/28	0	0.00	5	52.34	52.40	-5	8,738	-0.06%
2021/05/26	0.3	51.70	1	51.80	51.80	-0.8	8,838	-0.01%
2021/05/25	0.2	51.80	10	51.85	51.70	-9.8	8,879	-0.11%
2021/05/24	1	51.20	2	51.80	51.50	-1	8,946	-0.01%
2021/05/21	2	51.60	1	51.70	51.70	1	9,023	0.01%
2021/05/20	12	51.10	0.2	51.10	51.00	11.9	9,068	0.13%
2021/05/19	6.2	51.18	10	51.63	51.20	-3.8	9,040	-0.04%
2021/05/18	5	50.80	1	49.35	51.00	4	9,037	0.04%
2021/05/17	10	49.18	3.1	48.54	48.45	6.9	8,988	0.08%
2021/05/14	3	51.23	6	51.65	51.00	-3	8,783	-0.03%
2021/05/13	5	50.10	3	49.75	49.85	2	8,642	0.02%
2021/05/12	47	52.01	21	51.03	50.20	26	8,526	0.30%
2021/05/11	8	54.58	9	54.66	53.80	-1	8,165	-0.01%
2021/05/10	4	53.88	30	54.00	54.60	-26	7,961	-0.33%
2021/05/06	3	53.10	5	53.10	53.00	-2	7,904	-0.03%
2021/05/05	1	51.90	0.2	52.90	52.50	0.8	7,852	0.01%
2021/05/04	13	53.09	2	53.05	52.20	11	7,773	0.14%
2021/05/03	9	52.99	1.1	53.47	53.10	7.9	7,497	0.11%
2021/04/29	14	53.23	0	0.00	53.10	14	7,427	0.19%
2021/04/28	10	53.60	0	0.00	53.70	10	7,378	0.14%
2021/04/26	0	0.00	1	54.30	54.30	-1	7,393	-0.01%
2021/04/23	13	52.70	3	52.50	53.20	10	7,335	0.14%
2021/04/22	6	53.38	15.1	54.16	52.70	-9.1	7,311	-0.12%
2021/04/21	3	53.80	3.2	54.07	54.10	-0.2	7,133	0.00%
2021/04/20	12	52.76	5.2	52.90	53.10	6.8	7,055	0.10%
2021/04/19	0	0.00	29.1	52.91	53.10	-29.1	7,025	-0.41%
2021/04/16	0	0.00	16	51.10	51.40	-16	6,894	-0.23%
2021/04/15	0	0.00	3	50.00	50.10	-3	6,783	-0.04%
2021/04/14	1	49.35	2	49.50	49.55	-1	6,728	-0.01%
2021/04/13	5	50.10	10	50.30	49.85	-5	6,716	-0.07%
2021/04/12	12	49.76	2	49.80	49.95	10	6,649	0.15%
2021/04/09	10.1	49.10	12	49.51	49.45	-1.9	6,629	-0.03%
2021/04/08	10	50.00	1	50.10	49.80	9	6,544	0.14%
2021/04/07	21	49.90	11.2	50.01	50.00	9.8	6,455	0.15%
2021/04/06	10.1	49.80	32	50.01	50.00	-21.9	6,395	-0.34%
2021/04/01	7	49.63	0	0.00	49.60	7	6,285	0.11%
2021/03/31	5	49.48	18	49.42	49.50	-13	6,175	-0.21%
2021/03/30	2	48.60	32	48.50	48.90	-30	6,036	-0.50%
2021/03/29	35	48.58	22	48.46	48.85	13	5,902	0.22%
2021/03/26	0	0.00	19	45.75	45.75	-19	5,279	-0.36%
2021/03/25	0	0.00	10	45.20	45.20	-10	5,226	-0.19%
2021/03/24	22	44.48	1	44.35	44.40	21	5,136	0.41%
2021/03/23	11	45.05	1	44.80	45.20	10	5,052	0.20%
2021/03/22	10	44.60	0	0.00	44.85	10	5,014	0.20%
2021/03/19	0	0.00	4	44.40	44.55	-4	4,970	-0.08%
2021/03/18	8	45.05	34	45.05	45.15	-26	4,895	-0.53%
2021/03/17	22	45.18	57	45.18	45.30	-35	4,839	-0.72%
2021/03/16	1	44.35	42	44.32	44.40	-41	4,730	-0.87%
2021/03/15	1	43.25	1	43.25	43.75	0	4,852	0.00%
2021/03/12	35	43.29	35	43.39	43.30	0	4,930	0.00%
2021/03/11	35	43.75	35	43.97	43.80	0	4,909	0.00%
2021/03/10	3	43.97	31	44.19	43.85	-28	4,774	-0.59%
2021/03/09	1	43.10	63	43.22	43.50	-62	4,695	-1.32%
2021/03/08	2	42.65	11	42.75	42.75	-9	4,623	-0.19%
2021/03/05	5	42.06	10	42.13	42.15	-5	4,621	-0.11%
2021/03/04	2	42.25	12	42.16	42.20	-10	4,853	-0.21%
2021/03/03	0	0.00	2	41.95	42.05	-2	4,788	-0.04%
2021/02/26	50	41.36	0	0.00	41.70	50	4,687	1.07%
2021/02/25	2	41.50	15	41.65	41.65	-13	4,612	-0.28%
2021/02/24	3	41.88	6	41.96	41.45	-3	4,608	-0.07%
2021/02/23	1	41.65	0	0.00	41.75	1	4,563	0.02%
2021/02/22	1	41.15	10	41.35	41.20	-9	4,583	-0.20%
2021/02/19	0	0.00	86	40.61	40.90	-86	4,526	-1.90%
2021/02/18	0	0.00	81	40.74	40.90	-81	4,534	-1.79%
2021/02/17	0	0.00	8	40.27	40.20	-8	4,507	-0.18%
2021/02/05	3	39.40	5	39.52	39.50	-2	4,506	-0.04%
2021/02/04	3	39.00	2	39.25	39.45	1	4,576	0.02%
2021/02/03	10	39.35	0	0.00	39.10	10	4,711	0.21%
2021/02/02	0	0.00	1	38.90	39.25	-1	4,806	-0.02%
2021/02/01	2	38.75	0	0.00	38.80	2	4,840	0.04%
2021/01/29	43	39.03	0	0.00	38.75	43	4,864	0.88%
2021/01/28	17	39.25	5	39.35	39.25	12	4,838	0.25%
2021/01/27	4	39.58	0	0.00	39.50	4	4,832	0.08%
2021/01/26	7	39.64	0	0.00	39.50	7	4,866	0.14%
2021/01/25	4	39.70	0	0.00	39.70	4	4,884	0.08%
2021/01/22	1	39.50	0	0.00	39.60	1	4,948	0.02%
2021/01/21	1	39.30	0	0.00	39.50	1	5,016	0.02%
2021/01/20	96	39.61	0	0.00	39.35	96	5,139	1.87%
2021/01/19	4	40.00	0	0.00	40.00	4	5,446	0.07%
2021/01/18	32	40.00	4	40.30	40.20	28	5,425	0.52%
2021/01/15	10	40.26	0	0.00	40.25	10	5,380	0.19%
2021/01/14	2	40.75	0	0.00	40.70	2	5,366	0.04%
2021/01/13	0	0.00	2	40.60	40.70	-2	5,365	-0.04%
2021/01/12	15	40.63	70	40.73	40.50	-55	5,374	-1.02%
2021/01/11	6	40.65	1	40.55	40.65	5	5,350	0.09%
2021/01/08	4	40.28	0	0.00	40.35	4	5,361	0.07%
2021/01/07	39	40.29	0	0.00	40.25	39	5,373	0.73%
2021/01/06	68	40.36	0	0.00	40.20	68	5,376	1.26%
2021/01/05	17	40.75	2	40.85	40.70	15	5,327	0.28%
2021/01/04	4	40.70	0	0.00	40.70	4	5,346	0.07%
2020/12/31	1	40.90	0	0.00	40.90	1	5,360	0.02%
2020/12/30	0	0.00	22.5	40.78	40.75	-22.5	5,371	-0.42%
2020/12/29	3	40.60	2	40.65	40.60	1	5,378	0.02%
2020/12/28	19	40.52	2	40.50	40.55	17	5,409	0.31%
2020/12/25	14	40.61	12	40.81	40.60	2	5,433	0.04%
2020/12/24	0	0.00	11	40.70	40.60	-11	5,530	-0.20%
2020/12/23	3	40.25	0	0.00	40.10	3	5,534	0.05%
2020/12/22	13	40.36	0	0.00	40.25	13	5,545	0.23%
2020/12/21	4	40.41	3	40.57	40.60	1	5,573	0.02%
2020/12/18	1	40.70	5	40.70	40.60	-4	5,583	-0.07%
2020/12/17	0	0.00	1	40.75	40.75	-1	5,590	-0.02%
2020/12/16	0	0.00	3	40.77	40.75	-3	5,582	-0.05%
2020/12/14	0	0.00	3	40.60	40.45	-3	5,559	-0.05%
2020/12/11	0	0.00	2	40.55	40.55	-2	5,568	-0.04%
2020/12/09	107	40.22	54.5	40.45	40.40	52.5	5,490	0.96%	大買/
2020/12/08	5	41.22	2	41.40	41.20	3	5,326	0.06%
2020/12/07	1	41.80	4	41.88	41.75	-3	5,223	-0.06%
2020/12/04	1	41.50	2	41.50	41.55	-1	5,175	-0.02%
2020/12/03	5	41.30	0	0.00	41.45	5	5,148	0.10%
2020/12/02	24	41.80	24	41.45	41.25	0	5,134	0.00%
2020/12/01	18	41.98	1	42.35	41.65	17	5,124	0.33%
2020/11/30	0	0.00	125	41.78	42.05	-125	5,073	-2.46%	大賣/鉅額交易
2020/11/27	20	41.00	69	41.41	41.35	-49	4,872	-1.01%
2020/11/26	0	0.00	1	40.90	41.00	-1	4,964	-0.02%
2020/11/25	2	40.85	0	0.00	40.80	2	5,174	0.04%
2020/11/24	1	41.10	1	41.05	41.00	0	5,340	0.00%
2020/11/23	10	41.50	1	41.50	41.30	9	5,495	0.16%
2020/11/20	2	41.28	0	0.00	41.40	2	5,501	0.04%
2020/11/19	15	41.60	0	0.00	41.40	15	5,590	0.27%
2020/11/18	0	0.00	5	40.95	40.95	-5	5,553	-0.09%
2020/11/17	4	40.86	0	0.00	40.85	4	5,622	0.07%
2020/11/16	11	40.87	0	0.00	40.80	11	5,871	0.19%
2020/11/13	12	40.57	1	40.55	40.70	11	6,573	0.17%
2020/11/12	21	41.50	2	40.95	40.85	19	6,742	0.28%
2020/11/11	0	0.00	39	41.21	41.40	-39	6,913	-0.56%
2020/11/10	22	40.59	1	40.85	40.65	21	6,835	0.31%
2020/11/09	0	0.00	15.2	40.20	40.20	-15.2	6,776	-0.22%
2020/11/03	1	40.00	0	0.00	40.05	1	6,766	0.01%
2020/11/02	7	39.48	16	39.76	39.70	-9	6,788	-0.13%
2020/10/30	23	39.65	0	0.00	39.50	23	6,796	0.34%
2020/10/29	20	39.74	2	40.20	40.05	18	6,757	0.27%
2020/10/28	6	40.75	1	40.55	40.55	5	6,752	0.07%
2020/10/27	28	40.54	138	41.03	41.05	-110	6,679	-1.65%	大賣/鉅額交易
2020/10/26	0	0.00	10.5	38.99	38.75	-10.5	6,324	-0.17%
2020/10/21	0	0.00	10	38.95	38.55	-10	6,530	-0.15%
2020/10/20	3	38.50	2	38.95	38.50	1	6,543	0.02%
2020/10/16	16	38.24	0	0.00	38.20	16	6,513	0.25%
2020/10/15	30	38.56	0	0.00	38.55	30	6,509	0.46%
2020/10/14	3	38.90	0	0.00	38.95	3	6,508	0.05%
2020/10/13	1	38.85	0	0.00	38.95	1	6,644	0.02%
2020/10/12	17	38.91	0	0.00	38.85	17	6,755	0.25%
2020/10/08	12	39.40	0	0.00	39.30	12	6,856	0.18%
2020/10/07	0	0.00	5	40.00	39.75	-5	6,888	-0.07%
2020/10/06	0	0.00	1.5	39.73	39.90	-1.5	6,927	-0.02%
2020/10/05	10	39.25	0	0.00	39.25	10	6,954	0.14%
2020/09/30	16	38.79	1	38.90	38.90	15	6,943	0.22%
2020/09/29	70.2	38.95	2.5	38.73	38.85	67.7	6,951	0.97%
2020/09/28	2	39.40	0.3	39.65	39.40	1.7	6,890	0.02%
2020/09/25	1	39.00	0	0.00	39.30	1	6,921	0.01%
2020/09/24	50	39.50	0	0.00	39.40	50	6,959	0.72%
2020/09/23	45	40.21	0	0.00	40.20	45	7,020	0.64%
2020/09/22	73	40.99	0	0.00	40.85	73	7,024	1.04%
2020/09/21	26	41.50	1	41.40	41.40	25	7,034	0.36%
2020/09/17	2	41.85	0	0.00	41.50	2	7,064	0.03%
2020/09/15	10	41.40	0	0.00	41.45	10	7,051	0.14%
2020/09/14	4	41.55	0	0.00	41.55	4	7,072	0.06%
2020/09/11	1	41.50	31	41.30	41.30	-30	7,096	-0.42%
2020/09/09	0	0.00	0.5	41.50	41.40	-0.5	7,137	-0.01%
2020/09/07	0	0.00	3	41.73	41.45	-3	7,272	-0.04%
2020/09/04	5	41.13	3	41.37	41.50	2	7,403	0.03%
2020/09/03	2	41.55	0	0.00	41.80	2	7,475	0.03%
2020/09/02	6	41.50	0	0.00	41.45	6	7,464	0.08%
2020/09/01	6	41.94	2	42.10	41.85	4	7,474	0.05%
2020/08/31	1	42.75	2	43.35	43.20	-1	7,377	-0.01%
2020/08/28	17	42.44	18	41.29	42.20	-1	7,189	-0.01%
2020/08/27	7	40.12	2	40.05	40.05	5	7,080	0.07%
2020/08/26	4	39.23	1	39.25	39.35	3	6,946	0.04%
2020/08/25	8	38.96	27	39.16	39.00	-19	6,912	-0.27%
2020/08/24	4.5	38.10	0	0.00	37.85	4.5	6,825	0.07%
2020/08/21	3	38.27	3	38.18	38.25	0	6,772	0.00%
2020/08/20	29	37.48	6	38.75	37.45	23	6,713	0.34%
2020/08/19	67	37.24	18	37.32	39.05	49	6,444	0.76%
2020/08/18	4	54.58	32	54.67	54.70	-28	5,689	-0.49%
2020/08/17	12	54.00	5	53.98	54.40	7	5,504	0.13%
2020/08/14	5	52.82	0	0.00	53.10	5	5,306	0.09%
2020/08/12	0	0.00	4	52.88	53.00	-4	5,247	-0.08%
2020/08/10	0	0.00	1	53.20	53.30	-1	5,258	-0.02%
2020/08/07	1	52.80	30	52.93	53.00	-29	5,258	-0.55%
2020/08/06	30	53.70	101	53.20	53.40	-71	5,230	-1.36%	大賣/
2020/08/05	110	52.58	32	52.83	53.00	78	5,195	1.50%	大買/
2020/08/04	0	0.00	32	52.58	52.20	-32	5,175	-0.62%
2020/08/03	1	52.00	176	52.11	52.20	-175	5,146	-3.40%	大賣/鉅額交易
2020/07/31	3	51.23	2	51.35	50.80	1	5,063	0.02%
2020/07/30	3	50.03	2	50.30	50.10	1	5,001	0.02%
2020/07/29	0	0.00	2	49.40	49.50	-2	4,963	-0.04%
2020/07/28	1	47.40	2	47.18	47.00	-1	4,892	-0.02%
2020/07/27	2	46.75	0	0.00	46.40	2	4,893	0.04%
2020/07/24	50	48.84	2	48.80	48.50	48	4,848	0.99%
2020/07/23	28	49.59	0	0.00	49.45	28	4,880	0.57%
2020/07/21	0	0.00	1	49.45	50.20	-1	4,939	-0.02%
2020/07/20	13	49.00	3.6	48.98	48.95	9.4	4,914	0.19%
2020/07/17	149	49.90	6	51.32	49.55	143	4,874	2.93%	大買/鉅額交易
2020/07/16	2	51.20	2	51.40	51.20	0	4,761	0.00%
2020/07/15	4	54.05	12	54.23	53.80	-8	4,637	-0.17%
2020/07/14	0	0.00	1	53.80	54.00	-1	4,523	-0.02%
2020/07/13	4	53.60	4.4	53.68	53.60	-0.4	4,460	-0.01%
2020/07/10	7	53.13	2	53.40	53.00	5	4,428	0.11%
2020/07/09	5	54.26	10	54.20	54.30	-5	4,373	-0.11%
2020/07/08	2	54.55	15	54.70	54.60	-13	4,335	-0.30%
2020/07/07	0	0.00	2	54.10	54.20	-2	4,296	-0.05%
2020/07/06	0	0.00	0	53.80	54.10	0	4,287	0.00%
2020/07/03	2	53.60	0	0.00	53.50	2	4,273	0.05%
2020/07/02	3	53.23	1	53.90	54.00	2	4,302	0.05%
2020/06/29	0	0.00	1	50.20	50.30	-1	4,533	-0.02%
2020/06/24	2	50.60	0	0.00	50.60	2	4,515	0.04%
2020/06/23	0	0.00	14	50.47	50.60	-14	4,522	-0.31%
2020/06/22	1	50.50	4	50.40	50.50	-3	4,536	-0.07%
2020/06/19	16	50.20	0	0.00	50.20	16	4,583	0.35%
2020/06/18	0	0.00	1	50.20	50.30	-1	4,597	-0.02%
2020/06/17	1	49.95	0	0.00	49.85	1	4,584	0.02%
2020/06/16	3	50.43	0	0.00	50.20	3	4,617	0.06%
2020/06/15	3	50.40	0	0.00	49.95	3	4,641	0.06%
2020/06/12	0	0.00	1	48.25	49.80	-1	4,626	-0.02%
2020/06/11	9	50.36	2	51.70	50.10	7	4,573	0.15%
2020/06/10	13	50.40	14	51.36	51.40	-1	4,436	-0.02%
2020/06/09	1	49.40	0	0.00	49.40	1	4,373	0.02%
2020/06/08	2	49.60	10	49.43	49.60	-8	4,375	-0.18%
2020/06/05	3	48.75	0	0.00	48.75	3	4,314	0.07%
2020/06/03	1	48.45	15	48.38	48.30	-14	4,290	-0.33%
2020/06/02	3	46.30	11	46.49	47.30	-8	4,169	-0.19%
2020/05/27	5	45.75	0	0.00	46.10	5	3,962	0.13%
2020/05/26	0	0.00	5	45.70	45.75	-5	3,934	-0.13%
2020/05/25	3	44.80	0	0.00	45.30	3	3,901	0.08%
2020/05/22	1	45.40	1	45.10	45.00	0	3,892	0.00%
2020/05/21	0	0.00	3	45.50	45.80	-3	3,845	-0.08%
2020/05/20	4	45.04	0	0.00	45.00	4	3,794	0.11%
2020/05/19	2	45.00	0	0.00	45.25	2	3,756	0.05%
2020/05/18	1	44.65	0	0.00	44.65	1	3,691	0.03%
2020/05/15	19	44.16	0	0.00	44.35	19	3,640	0.52%
2020/05/14	1	43.75	12	43.80	43.65	-11	3,569	-0.31%
2020/05/13	3	43.95	2	44.00	44.10	1	3,538	0.03%
2020/05/12	7	43.89	3	43.98	43.85	4	3,524	0.11%
2020/04/29	0	0.00	6	44.73	44.65	-6	3,369	-0.18%
2020/04/28	0	0.00	13	43.06	43.95	-13	3,313	-0.39%
2020/04/27	1	42.65	0	0.00	42.75	1	3,294	0.03%
2020/04/22	1	41.25	10	40.88	41.55	-9	3,177	-0.28%
2020/04/21	5	41.50	0	0.00	41.20	5	3,165	0.16%
2020/04/17	10	42.20	0	0.00	41.80	10	3,106	0.32%
2020/04/14	5	41.50	0	0.00	41.65	5	2,977	0.17%
2020/04/13	2	41.50	0	0.00	41.25	2	2,954	0.07%
2020/04/09	4	41.40	1.2	41.44	41.30	2.8	2,923	0.10%
2020/04/07	2	41.35	0	0.00	41.30	2	2,832	0.07%
2020/04/06	1.2	41.95	0	0.00	41.95	1.2	2,735	0.04%
2020/04/01	0	0.00	12	42.00	42.00	-12	2,553	-0.47%
2020/03/26	0	0.00	1	33.55	33.75	-1	2,530	-0.04%
2020/03/25	9	32.51	13	33.21	33.40	-4	2,631	-0.15%
2020/03/24	3	31.60	0	0.00	31.45	3	2,628	0.11%
2020/03/23	1	30.10	1	30.35	30.10	0	2,638	0.00%
2020/03/19	5	30.10	2	30.10	30.10	3	2,616	0.11%
2020/03/17	0	0.00	2	34.45	34.05	-2	2,453	-0.08%
2020/03/16	2	36.70	0	0.00	35.90	2	2,400	0.08%
2020/03/13	0.4	37.55	2	36.80	37.45	-1.6	2,383	-0.07%
2020/03/10	5	39.95	0	0.00	40.35	5	2,289	0.22%
2020/02/27	1	41.55	0	0.00	41.05	1	2,323	0.04%
2020/02/04	3	41.77	0	0.00	41.70	3	2,775	0.11%
2020/02/03	0	0.00	1	41.45	41.60	-1	2,743	-0.04%
2020/01/31	5	42.65	0	0.00	42.45	5	2,736	0.18%
2020/01/30	3	43.37	0	0.00	42.10	3	2,738	0.11%
2020/01/20	1	45.45	0	0.00	45.45	1	2,685	0.04%
2020/01/14	0	0.00	1	45.60	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/08	2	44.20	0	0.00	44.10	2	2,905	0.07%
2020/01/03	1	45.15	0	0.00	45.10	1	2,925	0.03%
2020/01/02	1	45.20	0	0.00	45.15	1	2,945	0.03%
2019/12/31	1	45.30	0	0.00	45.20	1	2,974	0.03%
2019/12/30	3	45.50	0	0.00	45.50	3	2,964	0.10%
2019/12/25	0	0.00	1	45.25	45.20	-1	2,932	-0.03%
2019/12/19	1	44.15	0	0.00	44.30	1	2,435	0.04%
2019/12/18	1.5	44.90	1	45.10	44.90	0.5	2,377	0.02%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	1	46.25	0	0.00	45.80	1	2,299	0.04%
2019/12/11	11	45.55	0	0.00	45.50	11	2,220	0.50%
2019/12/10	0.3	45.65	0	0.00	45.65	0.3	2,205	0.01%
2019/12/09	1	45.85	0	0.00	45.75	1	2,196	0.05%
2019/12/06	2	45.85	0	0.00	45.80	2	2,178	0.09%
2019/12/05	4	46.10	0	0.00	45.85	4	2,159	0.19%
2019/12/03	0	0.00	3.6	45.92	46.35	-3.6	2,115	-0.17%
2019/11/28	2	46.40	0	0.00	46.35	2	2,073	0.10%
2019/11/27	1	46.50	0	0.00	46.45	1	2,060	0.05%
2019/11/26	1	46.90	1	46.25	46.25	0	2,046	0.00%
2019/11/22	5	46.52	1	46.45	46.45	4	1,992	0.20%
2019/11/21	0	0.00	0	46.85	46.85	0	1,970	0.00%
2019/11/19	1	47.50	1	47.85	47.40	0	1,928	0.00%
2019/11/18	1	48.30	1.1	48.24	47.65	-0.1	1,887	-0.01%
2019/11/15	1	48.25	1	48.15	48.15	0	1,869	0.00%
2019/11/14	15.1	48.30	7	48.52	48.30	8.1	1,824	0.44%
2019/11/06	0	0.00	1	47.10	47.45	-1	1,752	-0.06%
2019/11/01	0	0.00	1	46.35	46.50	-1	1,738	-0.06%
2019/10/30	0	0.00	1	46.60	46.60	-1	1,748	-0.06%
2019/10/25	0	0.00	6	46.40	46.55	-6	1,690	-0.35%
2019/10/24	0	0.00	2	46.75	46.75	-2	1,682	-0.12%
2019/10/21	0	0.00	1	45.30	45.75	-1	1,589	-0.06%
2019/10/17	0	0.00	3	45.35	45.30	-3	1,529	-0.20%
2019/10/15	1	43.80	0	0.00	44.30	1	1,464	0.07%
2019/10/08	0	0.00	1	43.70	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	1	42.90	42.95	-1	1,396	-0.07%
2019/10/04	0	0.00	1	42.40	42.25	-1	1,366	-0.07%
2019/10/02	0	0.00	0.7	42.10	42.15	-0.7	1,382	-0.05%
2019/09/27	2	41.55	0	0.00	41.50	2	1,438	0.14%
2019/09/25	1	41.95	0	0.00	41.95	1	1,461	0.07%
2019/09/24	1	42.20	0	0.00	42.15	1	1,463	0.07%
2019/09/23	3	42.03	8	41.95	41.95	-5	1,463	-0.34%
2019/09/20	1	42.40	0	0.00	42.10	1	1,471	0.07%
2019/09/18	4	43.14	0.2	43.05	43.15	3.8	1,595	0.24%
2019/09/17	1	43.50	0	0.00	43.45	1	1,722	0.06%
2019/09/11	0	0.00	2	43.33	43.00	-2	1,993	-0.10%
2019/09/06	0	0.00	1	43.00	42.90	-1	2,004	-0.05%
2019/09/04	0	0.00	1	42.75	43.00	-1	2,019	-0.05%
2019/08/30	0	0.00	2	42.40	42.55	-2	2,022	-0.10%
2019/08/28	0	0.00	3	42.18	42.00	-3	2,049	-0.15%
2019/08/27	5	41.80	0	0.00	41.80	5	2,060	0.24%
2019/08/20	0.2	42.50	0	0.00	42.50	0.2	2,063	0.01%
2019/08/15	0	0.00	1	43.45	43.40	-1	2,022	-0.05%
2019/08/13	0	0.00	1	42.55	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	6	42.33	42.40	-6	1,881	-0.32%
2019/08/07	0	0.00	1	40.40	40.40	-1	1,889	-0.05%
2019/08/06	5	40.35	0	0.00	40.80	5	1,915	0.26%
2019/08/05	1	40.30	0	0.00	40.00	1	1,920	0.05%
2019/08/02	1	40.45	0	0.00	40.35	1	1,920	0.05%
2019/08/01	1	41.10	2	41.20	41.10	-1	1,943	-0.05%
2019/07/25	1	41.25	0	0.00	41.75	1	1,968	0.05%
2019/07/24	6	41.33	0	0.00	41.05	6	1,976	0.30%
2019/07/23	1	42.40	0	0.00	41.70	1	1,963	0.05%
2019/07/22	0	0.00	1	42.20	42.20	-1	1,966	-0.05%
2019/07/19	0	0.00	1	42.10	41.85	-1	1,976	-0.05%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/07/15	0.5	42.05	0	0.00	42.00	0.5	2,014	0.02%
2019/07/10	1	42.25	0	0.00	42.55	1	2,116	0.05%
2019/07/05	1	42.90	0	0.00	42.85	1	2,166	0.05%
2019/07/04	0	0.00	4	44.45	44.55	-4	2,199	-0.18%
2019/07/03	1	44.30	0	0.00	44.25	1	2,199	0.05%
2019/07/01	1	44.60	0	0.00	44.55	1	2,256	0.04%
2019/06/28	0	0.00	1	44.65	44.40	-1	2,274	-0.04%
2019/06/27	1	44.85	1	45.65	44.80	0	2,290	0.00%
2019/06/26	1	45.60	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	20	45.76	46.25	-20	2,402	-0.83%
2019/06/24	0	0.00	1	45.20	45.50	-1	2,274	-0.04%
2019/06/21	0	0.00	3	44.50	44.40	-3	2,139	-0.14%
2019/06/20	1	44.35	3	44.45	44.20	-2	2,005	-0.10%
2019/06/19	1	43.15	1	43.60	43.65	0	1,965	0.00%
2019/06/18	1	42.20	5	42.43	42.45	-4	1,891	-0.21%
2019/06/14	1	41.50	0	0.00	41.40	1	1,879	0.05%
2019/06/13	1.3	41.37	0	0.00	41.45	1.3	1,904	0.07%
2019/06/11	0	0.00	1	42.20	42.20	-1	1,914	-0.05%
2019/06/05	1	41.10	0	0.00	40.90	1	1,907	0.05%
2019/05/30	0.4	40.50	0	0.00	40.45	0.4	1,870	0.02%
2019/05/28	2	40.80	0	0.00	40.75	2	1,887	0.11%
2019/05/08	1	40.90	0	0.00	40.90	1	1,814	0.06%
2019/04/29	0	0.00	1	42.15	41.80	-1	1,781	-0.06%
2019/04/25	2	41.93	0	0.00	42.00	2	1,769	0.11%
2019/04/24	1	41.90	0	0.00	41.85	1	1,764	0.06%
2019/04/22	0	0.00	1	42.60	42.50	-1	1,735	-0.06%
2019/04/19	2	42.40	0	0.00	42.75	2	1,732	0.12%
2019/04/18	5	42.05	0	0.00	41.75	5	1,696	0.29%
2019/04/17	5	42.70	0	0.00	42.80	5	1,650	0.30%
2019/04/16	12	42.80	0	0.00	42.75	12	1,628	0.74%
2019/04/15	0	0.00	0.2	43.35	43.25	-0.2	1,598	-0.02%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/10	3.4	43.66	1	43.50	43.95	2.4	1,548	0.15%
2019/04/09	5.3	44.23	0	0.00	44.20	5.3	1,492	0.35%
2019/04/08	4	44.78	0	0.00	44.60	4	1,455	0.27%
2019/04/03	5	45.13	0	0.00	45.05	5	1,400	0.36%
2019/04/02	1	46.00	0	0.00	45.60	1	1,376	0.07%
2019/04/01	8	45.85	0	0.00	45.80	8	1,361	0.59%
2019/03/29	1	45.50	14	45.38	46.60	-13	1,337	-0.97%
2019/03/28	3	46.65	0	0.00	46.60	3	1,231	0.24%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/22	3	48.15	0	0.00	48.25	3	1,209	0.25%
2019/03/20	0	0.00	0.1	48.65	48.75	-0.1	1,189	-0.01%
2019/03/19	0	0.00	1	48.60	48.65	-1	1,189	-0.08%
2019/03/08	2	47.90	0	0.00	47.80	2	1,168	0.17%
2019/03/07	5	48.35	0	0.00	48.50	5	1,223	0.41%
2019/03/06	0	0.00	2	48.85	49.25	-2	1,225	-0.16%
2019/02/26	0	0.00	6	48.70	48.70	-6	1,207	-0.50%
2019/02/25	1	48.25	0	0.00	48.45	1	1,206	0.08%
2019/02/18	0	0.00	6	47.50	47.60	-6	1,231	-0.49%
2019/02/12	1	46.75	0	0.00	46.75	1	1,213	0.08%
2019/01/30	1	46.70	0	0.00	46.50	1	1,222	0.08%
2019/01/25	7	46.21	0	0.00	46.30	7	1,207	0.58%
2019/01/17	1	46.60	0	0.00	46.60	1	1,279	0.08%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2019/01/07	0.2	46.00	0	0.00	46.20	0.2	1,416	0.01%
2019/01/04	1	44.75	0	0.00	45.40	1	1,471	0.07%
2018/12/27	0.5	44.80	0	0.00	44.80	0.5	1,821	0.03%
2018/12/19	0.5	46.50	0	0.00	46.50	0.5	2,298	0.02%
2018/12/17	0	0.00	2	47.10	47.15	-2	2,385	-0.08%
2018/12/13	1	47.65	0	0.00	47.90	1	2,460	0.04%
2018/12/03	0	0.00	2	49.10	48.55	-2	2,660	-0.08%
2018/11/27	2	47.30	0	0.00	47.30	2	2,621	0.08%
2018/11/16	0.6	46.20	2	46.25	46.20	-1.4	2,816	-0.05%
2018/11/08	0.1	44.05	0	0.00	44.25	0.1	2,940	0.00%
2018/10/25	2	42.48	0	0.00	42.05	2	3,181	0.06%
2018/10/22	1	44.15	0	0.00	44.00	1	3,333	0.03%
2018/10/19	2	43.75	0	0.00	43.85	2	3,340	0.06%
2018/10/18	1	44.80	0	0.00	44.35	1	3,332	0.03%
2018/10/12	1.3	46.30	0	0.00	46.05	1.3	3,288	0.04%
2018/10/11	1.4	46.57	0	0.00	45.40	1.4	3,248	0.04%
2018/10/09	1	50.60	0	0.00	50.40	1	3,134	0.03%
2018/10/08	2	50.80	0	0.00	50.50	2	3,142	0.06%
2018/09/25	0	0.00	4	35.90	35.95	-4	3,035	-0.13%
2018/09/21	1	34.90	0	0.00	35.15	1	2,902	0.03%
2018/09/20	0	0.00	3.6	35.18	34.70	-3.6	2,886	-0.12%
2018/09/19	0	0.00	1	35.30	35.30	-1	2,877	-0.03%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	1	34.55	34.80	-1	2,776	-0.04%
2018/09/06	0	0.00	1	34.00	33.80	-1	2,880	-0.03%
2018/09/05	0	0.00	1	33.90	33.75	-1	2,908	-0.03%
2018/09/03	4	34.30	0	0.00	34.10	4	2,918	0.14%
2018/08/17	1	34.35	0	0.00	34.30	1	3,336	0.03%
2018/08/16	1	34.25	3	34.35	34.30	-2	3,333	-0.06%
2018/08/15	0	0.00	1	34.60	34.30	-1	3,299	-0.03%
2018/08/13	1	33.50	0.1	33.40	33.40	0.9	3,246	0.03%
2018/08/08	3	34.50	0	0.00	34.35	3	3,257	0.09%
2018/08/01	0	0.00	3	34.00	33.70	-3	3,259	-0.09%
2018/07/27	2	33.55	0	0.00	33.75	2	3,252	0.06%
2018/07/23	0.1	33.00	0	0.00	33.00	0.1	3,290	0.00%
2018/07/20	2	34.93	33	34.89	34.90	-31	3,248	-0.96%
2018/07/19	0.2	34.85	3.2	35.02	34.90	-3	3,211	-0.09%
2018/07/16	0.2	35.00	0	0.00	34.95	0.2	3,242	0.01%
2018/07/12	0	0.00	1	34.95	34.95	-1	3,340	-0.03%
2018/07/09	0	0.00	1	34.50	34.50	-1	3,609	-0.03%
2018/07/06	2.3	33.52	0	0.00	33.50	2.3	3,807	0.06%
2018/07/03	1	34.70	1	34.50	34.25	0	4,200	0.00%
2018/07/02	2	34.95	0	0.00	34.70	2	4,195	0.05%
2018/06/28	0	0.00	1	34.75	34.75	-1	4,195	-0.02%
2018/06/27	3	34.80	0	0.00	34.70	3	4,224	0.07%
2018/06/25	2	36.00	0	0.00	35.65	2	4,274	0.05%
2018/06/07	0	0.00	0.2	36.85	36.95	-0.2	4,839	0.00%
2018/06/06	3	37.20	0.4	36.95	37.15	2.6	4,844	0.05%
2018/06/05	1	36.50	1	36.75	36.75	0	4,780	0.00%
2018/06/04	0	0.00	2	36.43	36.45	-2	4,801	-0.04%
2018/05/31	0	0.00	10	35.45	36.15	-10	4,804	-0.21%
2018/05/25	1	35.75	0	0.00	35.80	1	4,776	0.02%
2018/05/18	1	35.55	0	0.00	35.35	1	4,858	0.02%
2018/05/17	0	0.00	2	35.90	35.60	-2	4,913	-0.04%
2018/05/11	10	35.65	0	0.00	35.55	10	5,102	0.20%
2018/05/07	1	35.40	0	0.00	35.40	1	5,185	0.02%
2018/05/03	0	0.00	1	35.80	35.50	-1	5,208	-0.02%
2018/05/02	1	35.75	9	35.70	36.00	-8	5,291	-0.15%
2018/04/25	0	0.00	1	35.65	35.85	-1	5,332	-0.02%
2018/04/20	0	0.00	5	36.45	36.45	-5	5,356	-0.09%
2018/04/19	2	36.20	1	36.20	36.25	1	5,352	0.02%
2018/04/18	1	36.00	0	0.00	36.00	1	5,335	0.02%
2018/04/17	22	35.77	29	35.66	35.60	-7	5,330	-0.13%
2018/04/16	1	36.50	0	0.00	36.50	1	5,231	0.02%
2018/04/13	1	36.40	0	0.00	36.50	1	5,228	0.02%
2018/04/12	4	36.09	1	36.65	36.20	3	5,221	0.06%
2018/04/11	4	35.90	7	35.84	35.80	-3	5,124	-0.06%
2018/04/10	3	35.95	19	35.89	35.60	-16	5,051	-0.32%
2018/04/09	1	35.20	1	34.80	35.40	0	4,957	0.00%
2018/04/03	2	34.03	0	0.00	34.15	2	4,786	0.04%
2018/03/30	0.6	34.10	0	0.00	34.10	0.6	4,768	0.01%
2018/03/29	1	34.30	0	0.00	34.30	1	4,727	0.02%
2018/03/28	0	0.00	7.3	34.25	34.45	-7.3	4,707	-0.15%
2018/03/27	36	36.46	90	35.87	34.55	-54	4,635	-1.16%
2018/03/23	0	0.00	6	33.80	33.90	-6	4,117	-0.15%
2018/03/21	1	34.25	11	34.22	34.35	-10	3,971	-0.25%
2018/03/19	0	0.00	5	33.82	33.90	-5	3,880	-0.13%
2018/03/14	30	33.80	1	33.45	33.40	29	3,735	0.78%
2018/03/12	1	33.80	0	0.00	33.70	1	3,719	0.03%
2018/03/08	5	33.50	1	33.45	33.35	4	3,730	0.11%
2018/03/07	1	33.05	0	0.00	33.20	1	3,665	0.03%
2018/03/06	1	32.65	0	0.00	32.60	1	3,602	0.03%
2018/03/05	61	32.89	1	32.25	32.35	60	3,664	1.64%
2018/02/26	0	0.00	5	32.60	32.80	-5	3,680	-0.14%
2018/02/23	1	32.50	0	0.00	32.25	1	3,682	0.03%
2018/02/22	0	0.00	1	31.85	32.25	-1	3,820	-0.03%
2018/02/12	3	30.77	0	0.00	30.95	3	4,479	0.07%
2018/02/08	2	30.95	0	0.00	30.70	2	4,450	0.04%
2018/02/06	8	31.16	0	0.00	30.70	8	4,537	0.18%
2018/02/02	0	0.00	1	32.90	32.80	-1	4,430	-0.02%
2018/01/31	2	33.50	11	32.93	33.45	-9	4,616	-0.19%
2018/01/30	2	33.70	1	33.60	33.05	1	4,627	0.02%
2018/01/29	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/26	10	34.00	7	33.60	33.65	3	4,610	0.07%
2018/01/25	0	0.00	1	33.65	33.95	-1	4,586	-0.02%
2018/01/24	0	0.00	10	33.40	33.50	-10	4,539	-0.22%
2018/01/23	1	33.30	0	0.00	33.35	1	4,566	0.02%
2018/01/19	0	0.00	3	33.40	33.20	-3	4,683	-0.06%
2018/01/18	0	0.00	20	33.80	33.65	-20	4,640	-0.43%
2018/01/16	0	0.00	1	33.90	33.95	-1	4,600	-0.02%
2018/01/11	4	33.50	7	33.37	33.35	-3	4,519	-0.07%
2018/01/10	2	33.33	2	33.25	33.30	0	4,495	0.00%
2018/01/08	1	33.40	1	33.20	33.30	0	4,471	0.00%
2018/01/05	2	32.93	0	0.00	33.10	2	4,407	0.05%
2018/01/02	1	31.90	1	31.70	32.00	0	4,252	0.00%