潤泰新 (9945)-犇亞-網路券商分點個股進出

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
45.75
漲跌
▼0.05
漲幅
-0.11%
成交量
3,028張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	2	46.20	45.80	-2	5,375	-0.04%
2024/12/09	1	45.90	0	0.00	46.00	1	5,506	0.02%
2024/12/06	1	46.10	1.8	46.16	46.20	-0.8	5,603	-0.01%
2024/12/03	0	0.00	1	45.55	45.75	-1	5,796	-0.02%
2024/11/29	0.2	44.70	0	0.00	44.80	0.2	5,961	0.00%
2024/11/27	50	45.66	0	0.00	45.00	50	6,110	0.82%
2024/11/22	20	46.35	0	0.00	46.20	20	6,103	0.33%
2024/11/21	10.5	45.86	10	46.20	46.05	0.5	6,169	0.01%
2024/11/20	0	0.00	1	46.70	46.20	-1	6,389	-0.02%
2024/11/15	5	46.25	5	46.40	46.35	0	6,900	0.00%
2024/11/14	0.3	46.35	0	0.00	45.80	0.3	7,093	0.00%
2024/11/13	15	46.72	0	0.00	46.85	15	7,173	0.21%
2024/11/12	20	47.48	13	47.60	47.50	7	7,460	0.09%
2024/11/11	0	0.00	41	47.36	48.20	-41	7,534	-0.54%
2024/11/08	0	0.00	4.5	48.02	47.50	-4.5	7,596	-0.06%
2024/11/05	0	0.00	0.4	47.25	47.30	-0.4	8,166	0.00%
2024/11/01	1.8	46.73	1	46.85	47.15	0.8	9,292	0.01%
2024/10/30	20	46.38	0	0.00	46.50	20	9,873	0.20%
2024/10/23	5	47.15	0	0.00	47.00	5	12,703	0.04%
2024/10/22	10	47.30	0	0.00	47.25	10	13,277	0.08%
2024/10/21	10	47.65	17	47.88	47.45	-7	13,604	-0.05%
2024/10/18	10	48.00	10	48.25	48.30	0	14,073	0.00%
2024/10/17	0	0.00	10	48.25	48.20	-10	14,677	-0.07%
2024/10/16	5	47.15	6	47.47	47.35	-1	15,751	-0.01%
2024/10/15	10	47.55	0	0.00	47.90	10	16,422	0.06%
2024/10/14	20	46.85	0	0.00	46.90	20	16,907	0.12%
2024/10/09	10	47.45	10	47.70	47.70	0	17,758	0.00%
2024/10/08	1	47.50	0	0.00	47.95	1	17,828	0.01%
2024/10/07	15	47.60	41	47.90	48.45	-26	17,842	-0.15%
2024/10/04	16	48.61	22	48.03	47.80	-6	17,865	-0.03%
2024/10/01	5	48.40	4	48.60	48.25	1	17,859	0.01%
2024/09/30	19	48.68	23	48.80	48.95	-4	17,881	-0.02%
2024/09/27	3	48.20	4	48.21	48.20	-1	17,869	-0.01%
2024/09/25	2	47.65	5	47.70	47.90	-3	17,886	-0.02%
2024/09/23	5	46.80	6.9	46.84	46.95	-1.9	18,001	-0.01%
2024/09/20	27	47.35	23	47.19	47.50	4	17,966	0.02%
2024/09/19	2	48.35	20	48.80	49.25	-18	17,660	-0.10%
2024/09/18	5	47.42	0	0.00	47.45	5	17,515	0.03%
2024/09/12	1	46.55	1	46.85	46.50	0	17,817	0.00%
2024/09/10	0	0.00	14	46.03	45.00	-14	17,986	-0.08%
2024/09/09	0	0.00	7	45.75	45.85	-7	18,000	-0.04%
2024/09/05	0	0.00	5	47.21	46.75	-5	18,399	-0.03%
2024/09/04	1	46.95	0	0.00	46.40	1	19,016	0.01%
2024/09/03	9	47.91	0	0.00	47.55	9	19,740	0.05%
2024/09/02	10	48.73	0	0.00	48.40	10	19,835	0.05%
2024/08/30	0	0.00	1	49.10	49.25	-1	19,898	-0.01%
2024/08/29	2	48.25	0	0.00	48.20	2	19,899	0.01%
2024/08/28	0	0.00	8	48.36	48.65	-8	19,946	-0.04%
2024/08/27	2	48.05	0	0.00	48.20	2	20,300	0.01%
2024/08/26	14	48.65	1	47.95	47.95	13	20,457	0.06%
2024/08/23	6.2	47.55	0	0.00	48.10	6.2	20,621	0.03%
2024/08/22	13	47.28	14	47.56	47.65	-1	20,803	0.00%
2024/08/20	52	49.13	36	49.19	48.60	16	20,668	0.08%
2024/08/19	9	50.04	30	49.85	49.80	-21	20,739	-0.10%
2024/08/16	40	50.29	11.9	50.22	50.30	28.1	20,846	0.13%
2024/08/15	1	49.45	2	50.40	49.25	-1	20,953	0.00%
2024/08/14	7	50.06	15.1	50.35	49.85	-8.1	21,276	-0.04%
2024/08/12	1	48.20	1	48.45	48.35	0	22,421	0.00%
2024/08/09	2	47.78	2	47.95	47.20	0	23,376	0.00%
2024/08/07	11	46.20	0	0.00	46.10	11	24,386	0.05%
2024/08/06	0	0.00	1	45.00	44.80	-1	24,376	0.00%
2024/08/05	2	46.55	15.6	46.53	45.35	-13.6	24,069	-0.06%
2024/08/02	21	50.61	0	0.00	49.40	21	23,818	0.09%
2024/08/01	0	0.00	0.4	52.90	52.80	-0.4	23,733	0.00%
2024/07/30	4	49.99	53.2	50.24	51.50	-49.2	25,394	-0.19%
2024/07/29	9.8	52.13	6	51.65	51.00	3.8	26,371	0.01%
2024/07/26	21	50.60	4	50.73	51.30	17	25,852	0.07%
2024/07/23	51	49.48	4.5	49.46	49.80	46.5	25,150	0.18%
2024/07/22	1	46.55	8	46.66	46.55	-7	24,823	-0.03%
2024/07/19	9	48.01	6	48.17	48.05	3	24,512	0.01%
2024/07/18	11	49.39	2.1	50.03	49.40	8.9	24,073	0.04%
2024/07/17	3	49.20	41.5	48.05	49.40	-38.5	23,523	-0.16%
2024/07/16	30	45.80	24	45.21	46.50	6	22,641	0.03%
2024/07/15	33	47.15	31	46.63	46.40	2	22,146	0.01%
2024/07/12	21.5	47.44	25.4	47.39	46.70	-3.9	21,931	-0.02%
2024/07/11	18	45.65	13	46.11	45.75	5	21,284	0.02%
2024/07/10	5	45.15	3	45.18	45.30	2	21,163	0.01%
2024/07/09	1	43.75	5	43.84	44.15	-4	21,110	-0.02%
2024/07/08	5	44.50	6	44.30	44.20	-1	21,103	0.00%
2024/07/05	0	0.00	1	44.70	44.65	-1	21,124	0.00%
2024/07/04	0	0.00	2	45.15	45.15	-2	21,096	-0.01%
2024/07/03	4	45.28	12	45.17	45.35	-8	21,043	-0.04%
2024/07/02	0	0.00	12	44.60	44.80	-12	20,935	-0.06%
2024/06/27	7.5	43.40	1	43.30	43.30	6.5	20,812	0.03%
2024/06/26	10	44.43	0	0.00	44.00	10	20,665	0.05%
2024/06/25	2.5	44.53	0	0.00	44.55	2.5	20,604	0.01%
2024/06/24	3	44.50	20	44.65	44.80	-17	20,567	-0.08%
2024/06/21	5	45.01	0.8	45.10	44.95	4.2	20,541	0.02%
2024/06/20	1	45.10	0	0.00	45.45	1	20,485	0.00%
2024/06/19	0.6	45.40	0	0.00	45.35	0.6	20,455	0.00%
2024/06/18	30	46.17	12.5	45.79	46.00	17.5	20,390	0.09%
2024/06/17	5.4	45.07	30	45.12	44.85	-24.6	20,346	-0.12%
2024/06/14	0	0.00	3	45.87	45.50	-3	20,393	-0.01%
2024/06/13	2.7	45.22	2	45.70	45.05	0.7	20,327	0.00%
2024/06/12	13.5	44.54	5	44.80	44.35	8.5	20,310	0.04%
2024/06/11	57.1	48.28	198	46.76	45.85	-140.9	20,240	-0.70%	大賣/鉅額交易
2024/06/07	162.3	48.51	17.4	47.47	47.55	145	19,610	0.74%	大買/鉅額交易
2024/06/06	10.5	44.68	6	45.12	45.05	4.5	18,810	0.02%
2024/06/05	0	0.00	8	45.26	45.15	-8	18,715	-0.04%
2024/06/04	5.1	44.20	24	44.47	44.90	-18.9	18,605	-0.10%
2024/06/03	0.3	44.50	1.2	44.71	44.70	-0.9	18,502	-0.01%
2024/05/31	20	44.45	4	45.50	44.60	16	18,451	0.09%
2024/05/30	9.1	44.10	1	44.55	43.85	8.1	18,087	0.04%
2024/05/29	6.2	44.51	1	44.95	44.55	5.2	17,968	0.03%
2024/05/28	1	45.30	35	44.86	45.40	-34	17,733	-0.19%
2024/05/27	0	0.00	30	43.65	43.80	-30	17,509	-0.17%
2024/05/24	1	43.50	0	0.00	43.65	1	17,380	0.01%
2024/05/23	1.2	43.33	0	0.00	43.25	1.2	17,248	0.01%
2024/05/22	0.6	44.75	2	44.90	44.70	-1.4	16,941	-0.01%
2024/05/21	1.6	44.69	0	0.00	44.35	1.6	16,725	0.01%
2024/05/20	1	45.20	0	0.00	45.30	1	16,394	0.01%
2024/05/17	53	46.98	191.8	46.66	46.60	-138.8	15,907	-0.87%	大賣/鉅額交易
2024/05/16	34	48.08	35	47.53	46.90	-1	15,266	-0.01%
2024/05/15	82.4	45.20	6.7	46.12	46.55	75.7	14,328	0.53%
2024/05/14	2	42.80	7	42.91	42.65	-5	13,293	-0.04%
2024/05/13	67	42.43	11	42.56	43.90	56	12,576	0.45%
2024/05/10	0	0.00	1	40.50	40.50	-1	11,860	-0.01%
2024/05/09	3	40.95	3	40.80	40.20	0	11,642	0.00%
2024/05/08	7	40.69	60	41.03	40.70	-53	11,406	-0.46%
2024/05/07	27	41.83	33	41.62	41.80	-6	11,071	-0.05%
2024/05/06	38.8	43.20	3	43.80	43.10	35.8	10,526	0.34%
2024/05/03	24	42.16	15	42.15	42.45	9	9,754	0.09%
2024/05/02	105.5	41.04	15.3	40.99	42.25	90.2	8,177	1.10%	大買/
2024/04/30	76.6	39.19	33	38.53	38.45	43.6	6,856	0.64%
2024/04/29	35	38.72	1	38.45	38.75	34	6,442	0.53%
2024/04/26	20	37.77	4	37.55	37.90	16	6,187	0.26%
2024/04/25	0	0.00	30.2	36.86	36.85	-30.2	5,946	-0.51%
2024/04/24	0	0.00	20	37.05	36.85	-20	5,939	-0.34%
2024/04/22	6	36.64	8	36.60	36.60	-2	6,018	-0.03%
2024/04/19	1	35.90	5	35.94	36.15	-4	5,776	-0.07%
2024/04/18	24	36.52	1	36.45	36.45	23	5,567	0.41%
2024/04/15	4	35.25	0	0.00	35.20	4	5,183	0.08%
2024/04/09	0	0.00	15	34.95	34.95	-15	5,171	-0.29%
2024/04/08	15.2	34.45	0	0.00	34.50	15.2	5,354	0.28%
2024/04/03	2.4	34.78	0	0.00	34.65	2.4	5,405	0.04%
2024/04/02	3.6	35.04	0	0.00	35.05	3.6	5,487	0.07%
2024/04/01	0	0.00	1	35.45	35.45	-1	5,485	-0.02%
2024/03/28	33	35.10	0	0.00	35.05	33	5,454	0.60%
2024/03/27	0	0.00	5	35.25	35.25	-5	5,412	-0.09%
2024/03/26	1	34.90	0	0.00	35.20	1	5,387	0.02%
2024/03/22	0	0.00	1	35.10	35.10	-1	5,335	-0.02%
2024/03/21	5	35.17	34	35.12	35.35	-29	5,325	-0.54%
2024/03/20	0	0.00	0.3	34.30	34.15	-0.3	5,712	-0.01%
2024/03/19	30	34.30	2	34.20	34.10	28	5,745	0.49%
2024/03/18	4	34.69	0	0.00	34.70	4	5,617	0.07%
2024/03/15	4	35.15	0	0.00	35.00	4	5,568	0.07%
2024/03/14	19	35.45	4	35.85	35.50	15	5,457	0.27%
2024/03/13	0	0.00	7	37.06	36.85	-7	5,191	-0.13%
2024/03/12	1	36.50	2	36.55	36.95	-1	5,182	-0.02%
2024/03/11	21	35.99	6	36.30	36.40	15	5,193	0.29%
2024/03/08	0	0.00	5	36.15	35.85	-5	5,166	-0.10%
2024/03/07	5	35.71	3	35.85	35.85	2	5,293	0.04%
2024/03/06	10	35.95	10	36.15	36.15	0	5,262	0.00%
2024/03/05	0.4	35.68	0	0.00	35.65	0.4	5,284	0.01%
2024/03/04	1	35.65	6	35.85	35.65	-5	5,303	-0.09%
2024/03/01	10.4	36.05	29	36.03	36.00	-18.6	5,261	-0.35%
2024/02/29	2.8	36.00	4	35.96	36.35	-1.2	5,261	-0.02%
2024/02/27	24.4	36.35	2.8	36.20	36.20	21.6	5,240	0.41%
2024/02/26	0	0.00	3	36.75	36.65	-3	5,247	-0.06%
2024/02/23	2	36.68	2	36.75	36.70	0	5,259	0.00%
2024/02/22	2	37.20	0	0.00	37.05	2	5,303	0.04%
2024/02/21	0	0.00	1	36.85	36.85	-1	5,353	-0.02%
2024/02/20	0	0.00	1	36.90	36.95	-1	5,374	-0.02%
2024/02/19	4	36.75	0	0.00	37.15	4	5,410	0.07%
2024/02/16	2	36.23	0	0.00	36.20	2	5,509	0.04%
2024/02/15	0	0.00	1.9	35.98	36.10	-1.9	5,583	-0.03%
2024/02/05	0	0.00	5	35.75	35.75	-5	5,539	-0.09%
2024/02/01	1	35.95	0	0.00	36.10	1	5,476	0.02%
2024/01/26	1	36.35	2	36.40	36.35	-1	5,520	-0.02%
2024/01/24	3	36.03	1	36.00	36.00	2	5,483	0.04%
2024/01/19	2	35.40	0	0.00	35.45	2	5,473	0.04%
2024/01/18	1	35.05	0	0.00	34.80	1	5,448	0.02%
2024/01/17	2	35.23	0	0.00	34.90	2	5,386	0.04%
2024/01/16	1	36.10	0	0.00	35.90	1	5,227	0.02%
2024/01/15	0	0.00	1	37.20	37.00	-1	5,090	-0.02%
2024/01/11	0.4	37.05	0	0.00	37.00	0.4	5,185	0.01%
2024/01/10	1	37.05	0.9	37.31	36.95	0.1	5,178	0.00%
2024/01/09	0	0.00	10	37.35	37.20	-10	5,158	-0.19%
2024/01/08	6	37.67	120	38.00	37.65	-114	5,099	-2.24%	大賣/鉅額交易
2024/01/05	1.5	38.10	0	0.00	38.05	1.5	5,057	0.03%
2024/01/04	21	38.60	3	38.55	38.55	18	5,023	0.36%
2024/01/03	0	0.00	3	38.68	38.70	-3	5,005	-0.06%
2024/01/02	118	39.06	2	38.65	39.25	116	4,893	2.37%	大買/鉅額交易
2023/12/29	5	37.70	0	0.00	37.75	5	4,681	0.11%
2023/12/28	11	37.66	48	37.10	37.85	-37	4,656	-0.79%
2023/12/26	0	0.00	1	36.45	36.70	-1	4,532	-0.02%
2023/12/25	0	0.00	2	36.30	36.25	-2	4,535	-0.04%
2023/12/22	1	36.30	0	0.00	36.25	1	4,613	0.02%
2023/12/21	0.3	36.60	0	0.00	36.40	0.3	4,779	0.01%
2023/12/20	7	36.85	0	0.00	36.85	7	4,832	0.14%
2023/12/19	16	36.52	0	0.00	36.45	16	4,859	0.33%
2023/12/18	0	0.00	7.2	37.07	37.00	-7.2	4,835	-0.15%
2023/12/15	1	36.75	0	0.00	36.75	1	4,782	0.02%
2023/12/14	2	36.50	0	0.00	36.95	2	4,295	0.05%
2023/12/12	1	36.20	0	0.00	36.20	1	4,244	0.02%
2023/12/08	3	36.75	0	0.00	36.60	3	4,310	0.07%
2023/12/07	28	37.03	4	37.00	36.90	24	4,314	0.56%
2023/12/06	0	0.00	51	37.06	37.30	-51	4,430	-1.15%
2023/12/05	52	36.75	0	0.00	36.75	52	4,490	1.16%
2023/12/04	14	36.76	8	36.31	37.15	6	4,754	0.13%
2023/11/30	1.3	35.71	1	36.00	35.80	0.3	4,809	0.01%
2023/11/29	0	0.00	45	35.76	35.85	-45	4,766	-0.94%
2023/11/27	1	35.50	0	0.00	35.50	1	4,695	0.02%
2023/11/22	0	0.00	1	35.70	35.75	-1	4,762	-0.02%
2023/11/20	19	35.96	30	35.85	35.80	-11	4,752	-0.23%
2023/11/17	0.4	36.85	20	36.90	36.90	-19.6	4,762	-0.41%
2023/11/16	0	0.00	105	36.70	36.80	-105	4,779	-2.20%	大賣/鉅額交易
2023/11/15	53	36.47	0	0.00	36.70	53	4,790	1.11%
2023/11/14	100.2	35.54	0	0.00	35.50	100.2	4,642	2.16%
2023/11/08	0	0.00	2	34.25	34.45	-2	4,705	-0.04%
2023/11/07	0	0.00	1	34.10	34.10	-1	4,720	-0.02%
2023/11/06	0.1	34.50	1	34.55	34.50	-0.9	4,754	-0.02%
2023/11/03	5	33.90	4	33.98	34.10	1	4,757	0.02%
2023/11/02	2	33.10	0	0.00	33.25	2	4,809	0.04%
2023/11/01	1.1	32.55	0	0.00	32.60	1.1	4,827	0.02%
2023/10/31	2	32.75	1	32.90	32.40	1	4,855	0.02%
2023/10/30	0	0.00	1.4	33.31	33.20	-1.4	4,859	-0.03%
2023/10/27	0.5	33.35	0	0.00	33.40	0.5	4,903	0.01%
2023/10/26	1.2	33.17	1	33.35	33.10	0.2	4,967	0.00%
2023/10/24	2.6	33.36	0	0.00	33.55	2.6	5,088	0.05%
2023/10/20	10.2	32.75	0	0.00	33.20	10.2	5,154	0.20%
2023/10/19	24	33.47	0.8	33.60	33.40	23.2	5,153	0.45%
2023/10/18	2.1	34.12	0	0.00	34.10	2.1	5,155	0.04%
2023/10/17	0	0.00	27	35.15	34.65	-27	5,158	-0.52%
2023/10/13	0	0.00	1	35.65	35.40	-1	5,276	-0.02%
2023/10/11	0	0.00	5	35.10	35.35	-5	5,433	-0.09%
2023/10/05	1	34.10	9	34.12	34.25	-8	5,450	-0.15%
2023/10/04	0	0.00	3.9	34.12	34.00	-3.9	5,481	-0.07%
2023/10/03	7.1	34.95	1	35.05	34.90	6.1	5,447	0.11%
2023/10/02	2	35.35	0	0.00	35.20	2	5,416	0.04%
2023/09/27	1.1	35.25	0	0.00	35.20	1.1	5,440	0.02%
2023/09/26	1.1	35.33	2.5	35.72	35.30	-1.4	5,428	-0.03%
2023/09/25	3.8	37.04	1.6	37.18	36.70	2.2	5,280	0.04%
2023/09/13	3	34.92	3	35.15	34.90	0	5,230	0.00%
2023/09/12	2	34.73	0	0.00	35.00	2	5,285	0.04%
2023/09/11	5	34.76	0	0.00	34.75	5	5,299	0.09%
2023/09/08	2	34.78	0.6	34.95	34.80	1.4	5,338	0.03%
2023/09/07	5	35.11	7.1	35.28	35.00	-2.1	5,454	-0.04%
2023/09/06	2	35.65	0.5	35.90	35.60	1.5	5,452	0.03%
2023/09/05	1	36.40	2	36.00	36.40	-1	5,413	-0.02%
2023/08/31	0	0.00	1	36.85	36.85	-1	5,542	-0.02%
2023/08/30	0	0.00	10	36.67	36.60	-10	5,703	-0.18%
2023/08/29	3.5	36.48	5	36.26	36.65	-1.5	5,614	-0.03%
2023/08/28	8.5	35.46	11	35.58	35.70	-2.5	5,309	-0.05%
2023/08/25	2	34.55	51.8	34.09	34.50	-49.8	5,274	-0.95%
2023/08/24	5	33.17	1	33.30	33.30	4	5,180	0.08%
2023/08/23	3	33.02	0	0.00	33.00	3	5,192	0.06%
2023/08/21	2	33.48	0	0.00	33.65	2	5,272	0.04%
2023/08/18	1	33.05	0	0.00	33.20	1	5,260	0.02%
2023/08/17	8	33.07	2.3	33.25	33.20	5.7	5,242	0.11%
2023/08/16	8	34.02	0.5	34.00	33.80	7.5	5,159	0.15%
2023/08/14	47	34.52	3	34.65	34.55	44	5,142	0.86%
2023/08/11	7	35.10	21	35.20	35.05	-14	5,142	-0.27%
2023/08/10	8	34.68	0	0.00	34.55	8	5,136	0.16%
2023/08/09	13	34.82	0	0.00	34.85	13	5,172	0.25%
2023/08/08	8	34.96	0	0.00	34.90	8	5,184	0.15%
2023/08/02	5	35.35	10	35.55	35.10	-5	5,198	-0.10%
2023/08/01	11	35.85	0	0.00	35.75	11	5,177	0.21%
2023/07/31	0	0.00	0.6	35.90	35.60	-0.6	5,166	-0.01%
2023/07/28	2	35.65	0	0.00	35.60	2	5,157	0.04%
2023/07/27	0	0.00	6	36.04	36.15	-6	5,139	-0.12%
2023/07/26	1	35.50	2	35.20	35.35	-1	5,079	-0.02%
2023/07/25	2	34.95	0	0.00	35.05	2	5,106	0.04%
2023/07/24	3	35.00	3.1	35.18	35.15	-0.1	5,096	0.00%
2023/07/21	165	35.52	0	0.00	35.20	165	5,073	3.25%	大買/鉅額交易
2023/07/20	60	35.70	7	35.87	35.70	53	5,147	1.03%
2023/07/19	8	35.10	6	35.22	35.10	2	5,134	0.04%
2023/07/18	3	35.28	2	35.45	35.25	1	5,097	0.02%
2023/07/14	1	35.45	0	0.00	35.55	1	5,150	0.02%
2023/07/12	2.3	35.28	0	0.00	35.25	2.3	5,162	0.04%
2023/07/11	0	0.00	12	36.10	35.70	-12	5,168	-0.23%
2023/07/10	14	35.95	0.6	35.85	35.85	13.4	5,193	0.26%
2023/07/07	1	35.10	0	0.00	35.40	1	5,242	0.02%
2023/07/06	52	35.95	0	0.00	35.55	52	5,242	0.99%
2023/07/05	0	0.00	4	36.44	36.15	-4	5,169	-0.08%
2023/07/04	23	35.82	0	0.00	36.00	23	5,189	0.44%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	20	35.80	0	0.00	35.95	20	5,333	0.37%
2023/06/29	62	36.00	19	36.34	35.95	43	5,349	0.80%
2023/06/28	2	35.85	0	0.00	36.15	2	5,450	0.04%
2023/06/27	2	35.90	0	0.00	35.95	2	5,485	0.04%
2023/06/26	10	36.06	0	0.00	36.05	10	5,566	0.18%
2023/06/21	3	35.85	0	0.00	35.85	3	5,604	0.05%
2023/06/19	0	0.00	10	36.30	36.30	-10	5,838	-0.17%
2023/06/16	2	36.05	1.1	36.10	36.05	0.9	6,138	0.02%
2023/06/15	0.3	36.50	0	0.00	36.70	0.3	6,667	0.00%
2023/06/13	1	36.75	12	36.75	36.75	-11	7,974	-0.14%
2023/06/12	3.6	35.71	10	35.65	35.55	-6.4	7,935	-0.08%
2023/06/08	0	0.00	3	36.40	36.25	-3	7,979	-0.04%
2023/06/07	2	36.85	2	37.00	36.85	0	7,999	0.00%
2023/06/06	3	36.75	1	36.70	37.00	2	7,968	0.03%
2023/06/05	49	36.89	6	36.28	36.95	43	7,832	0.55%
2023/06/02	20.6	35.05	13	34.98	35.05	7.6	7,564	0.10%
2023/06/01	25	34.82	0	0.00	34.90	25	7,550	0.33%
2023/05/31	121.2	34.94	0	0.00	34.90	121.2	7,578	1.60%	大買/鉅額交易
2023/05/30	1.3	35.01	0.9	35.15	35.05	0.4	7,560	0.01%
2023/05/29	1	34.75	1	34.95	35.00	0	7,700	0.00%
2023/05/26	2.3	34.81	0	0.00	34.90	2.3	7,707	0.03%
2023/05/25	5.3	35.20	0	0.00	35.15	5.3	7,703	0.07%
2023/05/24	1.8	35.65	2	35.63	35.70	-0.2	7,686	0.00%
2023/05/23	2	35.50	4	35.59	35.70	-2	7,678	-0.03%
2023/05/22	1	35.70	4	35.70	35.50	-3	7,685	-0.04%
2023/05/19	15	35.50	1	35.75	35.55	14	7,676	0.18%
2023/05/18	1.3	35.37	1	35.55	35.45	0.3	7,642	0.00%
2023/05/17	1.3	35.34	8	35.41	35.35	-6.7	7,640	-0.09%
2023/05/15	3.3	34.12	0	0.00	34.50	3.3	7,585	0.04%
2023/05/12	6	34.82	5.1	34.90	34.85	0.9	7,513	0.01%
2023/05/11	3	35.22	0	0.00	35.20	3	7,470	0.04%
2023/05/10	2	35.38	0	0.00	35.50	2	7,450	0.03%
2023/05/09	4	35.76	4	35.91	35.75	0	7,428	0.00%
2023/05/08	28	35.82	8	35.90	35.80	20	7,447	0.27%
2023/05/05	1	35.55	2	35.80	35.60	-1	7,437	-0.01%
2023/05/04	2	35.70	5	35.66	35.80	-3	7,481	-0.04%
2023/05/03	1	35.45	0	0.00	35.35	1	7,492	0.01%
2023/04/28	3	35.73	11	35.75	35.80	-8	7,729	-0.10%
2023/04/26	1.5	35.27	0	0.00	35.65	1.5	7,742	0.02%
2023/04/25	0.1	35.60	6.3	35.89	35.40	-6.2	7,724	-0.08%
2023/04/24	0.2	35.50	8	35.57	35.55	-7.8	7,638	-0.10%
2023/04/21	0.1	35.10	55	35.07	35.15	-54.9	7,666	-0.72%
2023/04/20	0	0.00	3	35.10	35.05	-3	7,657	-0.04%
2023/04/19	1	35.30	0	0.00	35.45	1	7,673	0.01%
2023/04/18	4.5	35.53	0.2	35.55	35.50	4.3	7,615	0.06%
2023/04/17	1	36.00	0	0.00	35.95	1	7,572	0.01%
2023/04/14	16	35.99	2	35.95	36.10	14	7,546	0.19%
2023/04/13	1	35.90	0	0.00	35.90	1	7,542	0.01%
2023/04/12	5.9	36.04	4	36.13	36.15	1.9	7,539	0.03%
2023/04/11	2	35.85	64.9	35.36	35.85	-62.9	7,476	-0.84%
2023/04/10	1.2	35.68	0	0.00	35.50	1.2	7,443	0.02%
2023/04/07	2.6	35.33	3	35.33	35.65	-0.4	7,407	-0.01%
2023/04/06	1.3	35.17	1	35.30	35.15	0.3	7,338	0.00%
2023/03/31	0.6	35.30	0	0.00	35.35	0.6	7,291	0.01%
2023/03/30	1.1	35.05	0	0.00	35.05	1.1	7,236	0.02%
2023/03/29	2.2	34.91	0	0.00	34.90	2.2	7,244	0.03%
2023/03/28	1	35.35	2	35.35	35.20	-1	7,227	-0.01%
2023/03/27	0.1	35.60	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	4	35.80	12	36.03	35.85	-8	7,204	-0.11%
2023/03/23	56.2	35.93	0	0.00	35.85	56.2	7,168	0.78%
2023/03/22	2.1	35.40	20	35.85	35.95	-17.9	7,126	-0.25%
2023/03/21	0.9	35.82	25	35.18	35.65	-24.2	6,984	-0.35%
2023/03/20	20	34.55	5	34.05	34.30	15	6,702	0.22%
2023/03/17	24	36.30	0	0.00	36.25	24	6,127	0.39%
2023/03/16	35.6	36.26	52.5	36.05	36.25	-16.9	5,954	-0.28%
2023/03/15	12.2	38.35	0	0.00	38.35	12.2	4,988	0.24%
2023/03/14	0.9	42.80	21	42.53	42.60	-20.1	4,968	-0.40%
2023/03/13	10.1	42.80	0	0.00	43.00	10.1	5,011	0.20%
2023/03/10	16.5	43.66	0	0.00	43.25	16.5	5,008	0.33%
2023/03/09	22	44.20	2	44.13	44.10	20	4,978	0.40%
2023/03/08	6	43.97	1.9	44.03	44.00	4.1	5,069	0.08%
2023/03/07	2	44.05	5	44.06	44.10	-3	5,083	-0.06%
2023/03/06	1.9	43.40	1.5	43.40	43.45	0.4	5,069	0.01%
2023/03/03	1	43.20	0	0.00	43.25	1	5,086	0.02%
2023/03/02	4	43.35	0	0.00	43.30	4	5,100	0.08%
2023/03/01	7.1	43.75	0	0.00	43.60	7.1	5,047	0.14%
2023/02/23	4	44.50	0	0.00	44.50	4	4,861	0.08%
2023/02/22	3	44.10	0	0.00	44.20	3	4,838	0.06%
2023/02/21	2	44.40	0	0.00	44.40	2	4,897	0.04%
2023/02/16	0	0.00	2	44.20	44.10	-2	5,221	-0.04%
2023/02/15	0	0.00	10	44.05	44.00	-10	5,355	-0.19%
2023/02/14	1	43.95	0	0.00	44.25	1	5,390	0.02%
2023/02/13	1	44.05	0	0.00	44.05	1	5,538	0.02%
2023/02/10	0.8	44.60	0	0.00	44.40	0.8	5,566	0.01%
2023/02/09	0.9	44.75	0	0.00	44.75	0.9	5,622	0.02%
2023/02/07	3	44.73	0	0.00	44.65	3	5,700	0.05%
2023/02/03	3	45.15	0	0.00	45.10	3	5,764	0.05%
2023/02/02	1	45.30	0	0.00	45.40	1	5,807	0.02%
2023/02/01	0	0.00	4	45.04	45.30	-4	5,868	-0.07%
2023/01/31	1	44.85	1	45.00	44.75	0	6,156	0.00%
2023/01/30	1	44.40	18	44.43	44.70	-17	6,185	-0.27%
2023/01/17	0.1	43.70	0	0.00	43.90	0.1	6,144	0.00%
2023/01/13	0	0.00	1	43.75	43.35	-1	6,238	-0.02%
2023/01/11	12	43.80	0	0.00	43.35	12	6,377	0.19%
2022/12/30	1	43.40	0	0.00	43.25	1	6,996	0.01%
2022/12/29	0	42.70	0	0.00	42.65	0	7,015	0.00%
2022/12/28	1	43.50	0	0.00	43.15	1	7,027	0.01%
2022/12/26	1	43.45	0	0.00	43.65	1	7,206	0.01%
2022/12/23	1	43.65	0	0.00	43.65	1	7,254	0.01%
2022/12/21	0	0.00	20	42.90	43.15	-20	7,318	-0.27%
2022/12/20	4.5	42.96	17.4	43.16	42.50	-12.9	7,291	-0.18%
2022/12/19	1.3	44.00	30	44.08	44.00	-28.7	7,328	-0.39%
2022/12/16	2.4	44.68	0	0.00	44.40	2.4	7,295	0.03%
2022/12/15	2	44.95	0	0.00	45.05	2	7,276	0.03%
2022/12/08	1.8	44.93	2	44.58	44.50	-0.2	7,180	0.00%
2022/12/07	12.4	45.74	2.5	45.93	45.60	9.9	7,113	0.14%
2022/12/05	10	47.25	0.1	47.15	47.20	9.9	6,913	0.14%
2022/12/02	0.7	46.72	0	0.00	45.95	0.7	6,853	0.01%
2022/12/01	1	46.40	1	46.40	46.35	0	6,845	0.00%
2022/11/28	0	0.00	1	45.25	45.25	-1	6,788	-0.01%
2022/11/25	1	45.55	4	45.35	45.35	-3	6,849	-0.04%
2022/11/24	4	45.20	8	45.11	45.20	-4	6,829	-0.06%
2022/11/23	1	44.20	0	0.00	44.20	1	6,810	0.01%
2022/11/17	1	43.55	0	0.00	43.95	1	6,861	0.01%
2022/11/16	2	45.10	1	44.75	44.25	1	6,816	0.01%
2022/11/15	2	45.18	1	45.25	45.50	1	6,702	0.01%
2022/11/14	1	45.30	1.5	45.56	45.25	-0.5	6,637	-0.01%
2022/11/11	1	43.95	1	44.40	44.65	0	6,548	0.00%
2022/11/10	0.1	43.65	1	43.45	43.30	-0.9	6,453	-0.01%
2022/11/09	4	44.48	0	44.05	43.60	4	6,546	0.06%
2022/11/08	7	42.29	3	43.48	43.45	4	6,489	0.06%
2022/11/03	1	40.35	0	0.00	40.35	1	6,784	0.01%
2022/11/02	0.3	40.20	2	40.08	40.90	-1.7	6,852	-0.02%
2022/10/31	4	39.63	0	0.00	39.60	4	6,907	0.06%
2022/10/27	3	39.85	5.6	40.03	40.35	-2.6	7,020	-0.04%
2022/10/26	0	0.00	1	58.00	58.00	-1	6,861	-0.01%
2022/10/25	3	58.17	2	58.20	58.10	1	7,285	0.01%
2022/10/24	1	60.10	2	59.25	59.00	-1	7,298	-0.01%
2022/10/21	0	0.00	21	60.18	60.40	-21	7,271	-0.29%
2022/10/20	0	0.00	20	57.77	60.50	-20	7,414	-0.27%
2022/10/19	0	0.00	3	59.70	58.80	-3	7,709	-0.04%
2022/10/18	0	0.00	46.5	57.65	59.00	-46.5	8,120	-0.57%
2022/10/17	0.1	57.30	16	55.36	57.40	-16	9,704	-0.16%
2022/10/14	30	55.00	6	56.70	56.50	24	9,729	0.25%
2022/10/13	10	56.10	2	56.00	54.70	8	10,220	0.08%
2022/10/12	50	55.71	1	56.60	56.60	49	9,827	0.50%
2022/10/11	1	51.40	0	0.00	51.50	1	9,732	0.01%
2022/10/07	1	53.10	1	53.20	53.60	0	9,688	0.00%
2022/10/06	0	0.00	5	52.90	53.10	-5	9,659	-0.05%
2022/10/05	0.2	51.50	3.6	51.77	51.40	-3.4	9,655	-0.04%
2022/10/04	0	0.00	6	50.03	50.30	-6	9,677	-0.06%
2022/10/03	1.7	50.42	10	49.90	49.85	-8.3	9,596	-0.09%
2022/09/30	9	51.10	0	0.00	51.40	9	9,546	0.09%
2022/09/29	1	51.40	0	0.00	51.40	1	9,562	0.01%
2022/09/28	4.1	51.37	2	51.60	50.60	2.1	9,600	0.02%
2022/09/27	0.7	53.90	1	54.10	53.70	-0.3	9,542	0.00%
2022/09/26	3.7	53.57	6	54.65	53.50	-2.3	9,574	-0.02%
2022/09/23	3	56.13	0	0.00	56.10	3	9,574	0.03%
2022/09/22	14.1	56.63	1	56.60	56.50	13.1	9,599	0.14%
2022/09/21	4.4	58.19	0	0.00	58.40	4.4	9,561	0.05%
2022/09/20	1	58.20	0	0.00	58.90	1	9,553	0.01%
2022/09/19	3	58.23	10	58.51	58.00	-7	9,556	-0.07%
2022/09/16	0	0.00	10	59.90	59.80	-10	9,573	-0.10%
2022/09/14	1	59.00	0	0.00	59.00	1	9,595	0.01%
2022/09/08	0	0.00	30.1	58.62	60.30	-30.1	9,752	-0.31%
2022/09/07	6.5	58.56	0	0.00	58.00	6.5	9,759	0.07%
2022/09/06	1	60.20	0	0.00	60.00	1	9,736	0.01%
2022/09/05	2	59.40	0	0.00	59.90	2	9,788	0.02%
2022/09/02	1	59.20	5.5	59.55	59.20	-4.5	9,859	-0.05%
2022/09/01	2.3	60.89	0	0.00	61.30	2.3	9,779	0.02%
2022/08/31	2	63.10	10	63.50	63.10	-8	9,717	-0.08%
2022/08/25	1.5	62.93	0	0.00	62.70	1.5	9,704	0.02%
2022/08/24	1.1	62.02	0	0.00	62.60	1.1	9,758	0.01%
2022/08/23	0	62.30	0	62.20	61.80	0	9,953	0.00%
2022/08/22	2	63.10	0	0.00	63.20	2	10,007	0.02%
2022/08/19	0.1	62.20	0	0.00	63.00	0.1	10,012	0.00%
2022/08/18	0.1	62.69	100	62.60	63.00	-99.9	10,003	-1.00%
2022/08/16	9.1	63.14	8.7	62.98	63.50	0.4	9,996	0.00%
2022/08/15	5.1	64.90	12.3	64.46	64.90	-7.2	9,864	-0.07%
2022/08/11	4.2	63.24	19	63.39	64.50	-14.8	9,774	-0.15%
2022/08/10	1.1	61.58	1	61.60	61.50	0.1	9,669	0.00%
2022/08/09	100.1	59.60	31	59.85	60.00	69.1	9,575	0.72%
2022/08/08	11.5	58.10	0	0.00	58.00	11.5	9,580	0.12%
2022/08/05	1	56.80	1	57.00	57.70	0	9,675	0.00%
2022/08/04	1	55.00	44	54.80	56.00	-43	9,803	-0.44%
2022/08/03	2	56.88	0	57.31	56.40	2	9,749	0.02%
2022/08/02	2.1	58.08	0	0.00	57.90	2.1	9,726	0.02%
2022/08/01	21	55.82	1.1	57.93	57.90	19.9	9,782	0.20%
2022/07/29	1.3	54.80	0	54.80	54.80	1.3	9,333	0.01%
2022/07/28	4	60.60	0	0.00	60.80	4	9,592	0.04%
2022/07/27	21	60.13	11	60.71	60.80	10	9,631	0.10%
2022/07/26	50.5	61.16	40	61.90	61.10	10.5	9,605	0.11%
2022/07/25	13	58.86	2	58.60	59.60	11	9,320	0.12%
2022/07/22	63.5	58.39	39.4	57.24	58.00	24.1	9,034	0.27%
2022/07/21	1.5	59.20	0.3	59.20	59.20	1.1	8,254	0.01%
2022/07/20	23.6	67.99	1	65.70	65.70	22.6	8,214	0.28%
2022/07/18	11	71.94	5	71.50	72.80	6	7,758	0.08%
2022/07/15	0.1	71.10	0.3	70.90	70.90	-0.2	7,754	0.00%
2022/07/13	6	71.15	2.1	70.72	71.20	3.9	7,796	0.05%
2022/07/12	8	69.25	0	0.00	69.10	8	7,877	0.10%
2022/07/11	0	0.00	2	69.50	69.40	-2	7,850	-0.03%
2022/07/08	4.2	71.51	0	0.00	70.90	4.2	7,817	0.05%
2022/07/07	0.1	69.20	1	70.70	71.00	-0.9	7,858	-0.01%
2022/07/06	4	70.48	0	0.00	69.90	4	8,040	0.05%
2022/07/05	9	71.04	1	71.60	71.40	8	8,002	0.10%
2022/07/04	7.3	70.99	0	0.00	71.40	7.3	7,999	0.09%
2022/07/01	3	72.00	0	0.00	70.30	3	8,025	0.04%
2022/06/30	2	73.40	0.8	73.90	73.40	1.3	7,927	0.02%
2022/06/29	1	75.00	0.4	74.70	74.80	0.6	7,915	0.01%
2022/06/28	2	74.60	0	0.00	74.80	2	7,956	0.03%
2022/06/27	2	74.90	4	75.43	75.50	-2	8,050	-0.02%
2022/06/24	1	74.40	3	74.43	74.50	-2	8,124	-0.02%
2022/06/23	3	72.67	5	71.94	72.70	-2	8,146	-0.02%
2022/06/21	0	0.00	11.4	73.99	74.40	-11.4	8,256	-0.14%
2022/06/20	6	73.83	3	74.33	72.60	3	8,320	0.04%
2022/06/17	2	74.70	3	74.87	74.30	-1	8,386	-0.01%
2022/06/16	2	77.30	3	77.93	75.70	-1	8,421	-0.01%
2022/06/15	4	77.13	3	77.53	77.00	1	8,689	0.01%
2022/06/14	1.1	75.35	1	76.40	77.30	0.1	8,740	0.00%
2022/06/13	18	76.73	2	76.31	75.70	16	8,821	0.18%
2022/06/10	2	77.61	5	78.34	78.50	-3	8,757	-0.03%
2022/06/09	0	0.00	3	78.27	78.40	-3	8,756	-0.03%
2022/06/01	5	76.40	0	0.00	76.10	5	9,142	0.05%
2022/05/31	0	0.00	4	75.30	77.10	-4	9,138	-0.04%
2022/05/30	0	0.00	1	73.80	75.00	-1	9,004	-0.01%
2022/05/27	0	0.00	2	72.70	72.80	-2	8,955	-0.02%
2022/05/26	2	72.15	0	0.00	72.00	2	9,021	0.02%
2022/05/25	2.2	72.43	2	72.45	72.50	0.2	9,173	0.00%
2022/05/24	2	72.05	0	0.00	71.70	2	9,462	0.02%
2022/05/23	1	72.80	0	0.00	72.70	1	9,605	0.01%
2022/05/20	1	72.80	1	73.30	72.70	0	9,745	0.00%
2022/05/19	1	71.80	0	0.00	71.90	1	9,872	0.01%
2022/05/18	2	72.70	0	0.00	73.80	2	9,887	0.02%
2022/05/17	0	71.00	8.2	69.67	71.30	-8.2	9,881	-0.08%
2022/05/16	5	70.10	0	0.00	70.20	5	9,838	0.05%
2022/05/13	2	70.70	1	70.80	71.50	1	9,759	0.01%
2022/05/12	33.5	70.57	1.6	71.81	69.80	31.9	9,667	0.33%
2022/05/11	0	0.00	1.1	73.98	73.40	-1.1	9,487	-0.01%
2022/05/10	2	73.55	1	74.00	74.30	1	9,478	0.01%
2022/05/09	11	75.05	1.1	76.90	74.00	9.9	9,401	0.11%
2022/05/06	1.1	75.54	1	76.30	76.40	0.1	9,293	0.00%
2022/05/05	12.6	77.46	12.2	77.66	77.70	0.4	9,294	0.00%
2022/05/04	2	79.70	5	79.96	80.30	-3	8,937	-0.03%
2022/05/03	0.7	79.55	6.1	79.29	79.60	-5.4	8,877	-0.06%
2022/04/29	5	77.70	3.2	78.14	78.30	1.8	8,755	0.02%
2022/04/28	8	77.63	6	78.73	77.50	2	8,743	0.02%
2022/04/27	10.3	77.96	4.7	77.61	78.90	5.6	8,590	0.07%
2022/04/26	1	74.50	0	0.00	74.50	1	7,745	0.01%
2022/04/25	0	0.00	1	67.50	67.80	-1	7,794	-0.01%
2022/04/22	0	69.40	2	69.30	69.10	-2	7,749	-0.03%
2022/04/21	2	70.10	0	0.00	69.90	2	7,781	0.03%
2022/04/18	3.5	70.46	0	0.00	69.80	3.5	8,173	0.04%
2022/04/15	1	72.50	10	72.70	72.50	-9	8,063	-0.11%
2022/04/14	1	74.70	0	0.00	73.80	1	8,033	0.01%
2022/04/13	10	74.80	4.5	74.42	74.30	5.5	8,065	0.07%
2022/04/12	3.5	74.07	0	0.00	73.20	3.5	8,002	0.04%
2022/04/08	0	0.00	4	78.25	79.10	-4	7,767	-0.05%
2022/04/07	1	78.00	10	78.40	77.50	-9	7,746	-0.12%
2022/04/06	0	0.00	2.2	78.71	79.80	-2.2	7,673	-0.03%
2022/04/01	1	78.50	0.1	79.20	79.10	0.9	7,626	0.01%
2022/03/30	0	0.00	5	79.94	79.10	-5	7,624	-0.07%
2022/03/29	5.2	78.88	2.2	79.04	79.20	3	7,527	0.04%
2022/03/28	1.1	76.36	0	0.00	77.20	1.1	7,434	0.01%
2022/03/25	3	76.50	1.1	77.13	77.20	1.9	7,414	0.03%
2022/03/24	1.2	75.22	1	74.40	75.10	0.2	7,271	0.00%
2022/03/23	1	74.20	1	73.70	74.90	0	7,250	0.00%
2022/03/22	0	0.00	3	73.13	73.60	-3	7,157	-0.04%
2022/03/21	15	72.25	0	0.00	71.90	15	7,055	0.21%
2022/03/18	0.1	71.67	0	0.00	73.00	0.1	6,990	0.00%
2022/03/17	0	0.00	7	70.50	70.80	-7	6,786	-0.10%
2022/03/16	4.6	69.91	0.4	72.40	70.10	4.2	6,737	0.06%
2022/03/15	0	0.00	0.4	72.00	71.70	-0.4	6,594	-0.01%
2022/03/11	6.1	72.13	0	0.00	72.10	6.1	6,614	0.09%
2022/03/10	0	0.00	5	71.90	71.90	-5	6,630	-0.08%
2022/03/09	2.1	69.11	1.2	68.70	69.90	0.9	6,627	0.01%
2022/03/08	4.6	68.73	1	68.40	67.60	3.6	6,590	0.05%
2022/03/07	0.6	70.92	1.3	71.83	70.60	-0.7	6,421	-0.01%
2022/03/03	0.5	73.70	10	73.50	73.60	-9.5	6,550	-0.15%
2022/03/02	10.7	72.19	0	0.00	72.40	10.7	6,620	0.16%
2022/03/01	1	72.39	1	72.00	72.00	0	6,599	0.00%
2022/02/25	3	71.27	0.2	71.40	71.60	2.8	6,532	0.04%
2022/02/24	4	72.21	11	73.30	71.50	-7	6,388	-0.11%
2022/02/23	10.2	73.00	1.2	73.99	74.40	9.1	6,141	0.15%
2022/02/22	0	0.00	7	71.13	71.80	-7	6,098	-0.11%
2022/02/21	11	70.94	1	71.70	71.90	10	5,982	0.17%
2022/02/18	11	69.40	2	69.50	69.90	9	5,863	0.15%
2022/02/17	0	0.00	2	68.20	68.80	-2	5,808	-0.03%
2022/02/15	0	68.10	0	0.00	67.50	0	6,047	0.00%
2022/02/14	6	67.48	1	67.80	67.50	5	6,087	0.08%
2022/02/11	1	68.60	2	68.50	68.90	-1	6,110	-0.02%
2022/02/10	1	67.90	5	68.56	68.80	-4	6,203	-0.06%
2022/02/09	0.4	67.80	0	0.00	67.70	0.4	6,179	0.01%
2022/02/08	9.1	67.40	2	68.05	67.70	7.1	6,283	0.11%
2022/02/07	0.5	66.10	0	0.00	67.20	0.5	6,266	0.01%
2022/01/26	0.3	63.80	4	63.80	63.70	-3.7	6,224	-0.06%
2022/01/25	0.2	63.60	34.6	63.45	63.40	-34.5	6,480	-0.53%
2022/01/24	1	64.00	0.1	64.50	64.40	0.9	6,577	0.01%
2022/01/21	3.1	65.06	21	65.02	64.80	-17.9	6,731	-0.27%
2022/01/20	0	0.00	31	65.52	66.30	-31	6,874	-0.45%
2022/01/19	0	0.00	3	66.40	66.00	-3	7,402	-0.04%
2022/01/18	21	67.59	10	67.10	67.00	11	7,750	0.14%
2022/01/17	2	66.80	0	0.00	66.80	2	7,872	0.03%
2022/01/14	0	0.00	10.2	66.59	66.00	-10.2	8,057	-0.13%
2022/01/13	1	67.00	10	66.30	67.00	-9	8,087	-0.11%
2022/01/12	1	67.50	7	66.40	66.50	-6	8,079	-0.07%
2022/01/11	84.1	66.76	0.2	66.60	67.00	83.9	7,972	1.05%
2022/01/07	0	0.00	11	63.05	62.80	-11	7,732	-0.14%
2022/01/06	0.1	63.60	0	0.00	63.60	0.1	7,738	0.00%
2022/01/04	1	62.90	3	62.70	63.20	-2	7,864	-0.03%
2022/01/03	1	63.50	0	0.00	63.60	1	7,931	0.01%
2021/12/30	1	63.60	0	0.00	63.80	1	7,940	0.01%
2021/12/29	7	63.40	0	0.00	63.50	7	8,031	0.09%
2021/12/27	1.1	63.01	4	63.10	63.00	-2.9	8,192	-0.04%
2021/12/24	2	63.00	1	63.20	63.30	1	8,294	0.01%
2021/12/23	1	62.10	1	62.50	62.50	0	8,336	0.00%
2021/12/22	1	62.40	1.1	62.32	62.00	-0.1	8,446	0.00%
2021/12/21	0.1	62.20	4.6	62.83	62.40	-4.5	8,678	-0.05%
2021/12/20	1	61.60	5	61.90	61.40	-4	9,124	-0.04%
2021/12/17	0.1	61.60	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	13	62.33	0	62.20	61.80	13	10,123	0.13%
2021/12/15	0.4	61.62	0	0.00	61.90	0.4	10,653	0.00%
2021/12/14	1	61.80	24	61.16	61.00	-23	10,919	-0.21%
2021/12/13	1	61.90	0.3	62.50	61.60	0.7	11,008	0.01%
2021/12/10	1	63.40	0	0.00	63.20	1	11,117	0.01%
2021/12/09	0	0.00	13	64.20	64.00	-13	11,358	-0.11%
2021/12/07	13.1	63.48	0	0.00	64.40	13.1	12,028	0.11%
2021/12/06	1	63.21	0	0.00	63.00	1	12,160	0.01%
2021/12/03	1	63.60	0	0.00	63.40	1	12,276	0.01%
2021/12/02	0.2	64.00	2	64.20	63.70	-1.8	12,428	-0.01%
2021/12/01	1.5	64.44	0.2	65.00	64.80	1.3	12,676	0.01%
2021/11/30	2	64.65	0	0.00	64.20	2	12,675	0.02%
2021/11/29	0.1	63.60	0	0.00	63.80	0.1	12,668	0.00%
2021/11/26	0.1	66.01	0	0.00	64.90	0.1	12,667	0.00%
2021/11/25	0	0.00	5	66.90	66.70	-5	12,678	-0.04%
2021/11/24	1	66.90	6	66.55	66.90	-5	12,709	-0.04%
2021/11/23	1	67.10	1	66.60	66.50	0	12,738	0.00%
2021/11/22	7.1	66.89	16	66.60	66.70	-8.9	12,707	-0.07%
2021/11/19	3.4	68.01	0	0.00	67.10	3.4	12,660	0.03%
2021/11/18	3	68.83	2.1	68.70	68.70	1	12,521	0.01%
2021/11/17	1	68.60	0	0.00	68.90	1	12,501	0.01%
2021/11/16	1.1	68.31	10.8	68.55	68.50	-9.8	12,484	-0.08%
2021/11/15	6	69.52	5	69.80	69.00	1	12,470	0.01%
2021/11/12	1.1	67.18	0	0.00	68.50	1.1	12,312	0.01%
2021/11/11	2.6	67.00	0	0.00	66.70	2.6	12,278	0.02%
2021/11/10	0.7	67.00	0	0.00	66.80	0.7	12,311	0.01%
2021/11/09	1.2	66.84	0	66.70	67.50	1.1	12,330	0.01%
2021/11/08	1	67.70	2	67.70	67.50	-1	12,253	-0.01%
2021/11/05	1	66.81	3	67.20	67.00	-2	12,270	-0.02%
2021/11/04	4	68.83	1	69.61	68.50	3	12,132	0.02%
2021/11/03	2.1	69.40	1	69.90	69.60	1.1	12,059	0.01%
2021/11/02	1.3	68.22	33.2	67.96	68.20	-31.9	11,962	-0.27%
2021/11/01	3	71.13	9.5	71.10	70.90	-6.5	11,713	-0.06%
2021/10/29	1.1	70.98	4.1	71.29	70.90	-2.9	11,593	-0.03%
2021/10/28	24	69.91	26.3	69.70	69.90	-2.3	11,409	-0.02%
2021/10/27	22	69.65	14	68.94	69.90	8	11,209	0.07%
2021/10/26	15.1	65.01	0	0.00	67.20	15.1	10,637	0.14%
2021/10/25	18	61.48	0	0.00	61.90	18	10,289	0.17%
2021/10/22	2.1	59.77	4	60.50	60.80	-1.9	10,202	-0.02%
2021/10/21	0	0.00	8.1	58.20	58.20	-8.1	10,106	-0.08%
2021/10/20	0	0.00	1	57.30	57.30	-1	10,103	-0.01%
2021/10/19	0.1	57.00	1	56.30	57.00	-1	10,262	-0.01%
2021/10/18	0	0.00	1	56.40	56.40	-1	10,314	-0.01%
2021/10/15	0	0.00	5.1	55.04	55.20	-5.1	10,382	-0.05%
2021/10/14	1.4	54.48	0	0.00	54.50	1.4	10,443	0.01%
2021/10/13	1.4	54.59	0	0.00	54.80	1.4	10,588	0.01%
2021/10/12	1.1	55.24	0	0.00	55.30	1.1	10,583	0.01%
2021/10/08	3.1	56.51	0.1	56.80	56.80	3	10,518	0.03%
2021/10/06	3	55.80	2	56.50	55.30	1	10,674	0.01%
2021/10/05	9	55.69	2	55.20	56.00	7	10,724	0.07%
2021/10/04	8.1	55.40	0	0.00	55.30	8.1	10,856	0.07%
2021/10/01	3.5	55.99	1	56.40	56.00	2.5	11,058	0.02%
2021/09/30	1	57.81	0	0.00	57.40	1	11,098	0.01%
2021/09/29	4.1	57.16	0.1	57.71	57.40	4	11,014	0.04%
2021/09/28	7.4	57.11	71	57.41	57.90	-63.6	10,929	-0.58%
2021/09/27	12.5	56.45	191.1	57.02	56.10	-178.6	10,701	-1.67%	大賣/鉅額交易
2021/09/24	8.2	60.30	7	60.37	59.80	1.2	10,230	0.01%
2021/09/23	222.7	61.05	0	0.00	61.10	222.7	9,950	2.24%	大買/鉅額交易
2021/09/22	7	82.31	20	82.03	82.30	-13	9,324	-0.14%
2021/09/17	14	84.16	12	83.91	85.00	2	9,002	0.02%
2021/09/16	5	83.90	4.1	83.64	83.90	0.9	8,754	0.01%
2021/09/15	51.1	84.60	0	0.00	84.60	51.1	8,643	0.59%
2021/09/14	1.1	81.09	2.4	82.48	83.50	-1.3	8,435	-0.02%
2021/09/13	19	83.17	46.4	81.22	81.50	-27.4	8,187	-0.33%
2021/09/10	1	81.20	2	78.75	81.20	-1	7,808	-0.01%
2021/09/09	6.4	76.18	1	78.50	78.50	5.4	7,588	0.07%
2021/09/08	10.5	75.58	14	75.08	75.10	-3.5	7,397	-0.05%
2021/09/07	5	75.42	7.3	74.69	76.10	-2.3	7,242	-0.03%
2021/09/06	5	72.36	3.6	72.68	73.60	1.4	7,053	0.02%
2021/09/03	15	69.89	0	0.00	69.90	15	6,790	0.22%
2021/09/02	30	70.54	5.1	70.15	69.40	24.9	6,743	0.37%
2021/09/01	6	71.12	1	69.90	71.30	5	6,592	0.08%
2021/08/31	4.7	68.24	2.3	68.10	69.30	2.4	6,396	0.04%
2021/08/30	1	67.10	0	0.00	67.60	1	6,261	0.02%
2021/08/27	2	66.35	1.2	66.47	66.90	0.8	6,208	0.01%
2021/08/25	0	65.50	0	0.00	65.40	0	6,158	0.00%
2021/08/24	1	64.60	0	0.00	64.80	1	6,142	0.02%
2021/08/20	0.1	63.60	0	0.00	63.00	0.1	6,168	0.00%
2021/08/19	0	0.00	0.4	65.20	63.60	-0.4	6,197	-0.01%
2021/08/18	0	64.60	2	64.50	65.40	-2	6,155	-0.03%
2021/08/17	2	64.10	1	64.80	63.50	1	6,094	0.02%
2021/08/16	1	66.10	15	66.10	65.90	-14	6,041	-0.23%
2021/08/13	10	68.10	1	67.60	67.80	9	5,959	0.15%
2021/08/12	5.2	66.54	0	0.00	67.00	5.2	5,897	0.09%
2021/08/11	0	0.00	1	65.60	65.30	-1	5,920	-0.02%
2021/08/10	3	65.00	0	0.00	64.50	3	5,951	0.05%
2021/08/09	3	64.90	0	0.00	64.90	3	6,139	0.05%
2021/08/04	3	64.70	0	65.00	65.00	3	6,738	0.04%
2021/08/03	0.3	63.80	0	0.00	64.30	0.3	6,917	0.00%
2021/08/02	0	0.00	0.3	62.60	63.60	-0.3	7,003	0.00%
2021/07/29	0	0.00	1	61.80	62.20	-1	7,027	-0.01%
2021/07/28	0.1	61.40	0	0.00	61.40	0.1	7,070	0.00%
2021/07/26	0	0.00	1	66.10	64.80	-1	7,176	-0.01%
2021/07/23	0	65.20	10	65.36	66.40	-10	7,135	-0.14%
2021/07/22	0.4	65.05	0	0.00	65.00	0.4	6,977	0.01%
2021/07/21	1.1	65.53	27.2	64.90	65.10	-26	6,938	-0.38%
2021/07/20	3.1	65.69	2.1	65.66	65.80	1.1	6,906	0.02%
2021/07/19	13	66.12	7.2	67.59	66.60	5.8	6,888	0.08%
2021/07/16	3	64.71	3.2	65.12	65.60	-0.1	6,921	0.00%
2021/07/15	0	0.00	1	64.60	64.80	-1	6,945	-0.01%
2021/07/14	1.1	63.92	8	62.83	63.30	-6.9	6,955	-0.10%
2021/07/13	3	65.00	1	64.10	64.00	2	7,001	0.03%
2021/07/12	4.7	65.22	9.2	64.54	65.40	-4.6	6,962	-0.07%
2021/07/09	1	63.20	22.4	62.54	62.90	-21.4	6,865	-0.31%
2021/07/08	8.1	61.75	20.4	61.19	62.90	-12.2	6,744	-0.18%
2021/07/07	11.1	58.61	13.2	58.85	59.10	-2.1	6,524	-0.03%
2021/07/06	0	0.00	1.7	56.94	56.80	-1.7	6,403	-0.03%
2021/07/05	4	56.75	3.5	56.91	56.70	0.5	6,492	0.01%
2021/07/02	3	56.57	5	56.54	56.40	-2	6,586	-0.03%
2021/07/01	6.2	57.13	0	0.00	56.60	6.2	6,649	0.09%
2021/06/30	2.2	56.55	0	0.00	56.60	2.2	6,742	0.03%
2021/06/29	18	56.81	2	57.20	56.70	16	6,807	0.24%
2021/06/28	35	57.23	5	56.52	57.60	30	6,848	0.44%
2021/06/25	6.2	54.73	3	54.60	54.80	3.2	6,779	0.05%
2021/06/24	1	54.30	1	54.60	54.20	0	7,383	0.00%
2021/06/22	2	54.00	0	0.00	53.80	2	7,489	0.03%
2021/06/21	0	0.00	4	54.03	53.90	-4	7,565	-0.05%
2021/06/18	0	0.00	1	53.20	54.00	-1	7,566	-0.01%
2021/06/17	0	0.00	0.1	53.40	53.20	-0.1	7,575	0.00%
2021/06/16	0.2	53.50	0	0.00	53.40	0.2	7,669	0.00%
2021/06/15	1	53.70	0	0.00	53.70	1	7,756	0.01%
2021/06/11	3	53.40	0	0.00	53.20	3	7,884	0.04%
2021/06/09	2	52.30	1	52.10	52.10	1	7,982	0.01%
2021/06/07	0.3	52.33	1	51.60	52.20	-0.7	8,253	-0.01%
2021/06/04	0.1	52.70	0	0.00	52.50	0.1	8,346	0.00%
2021/05/31	3	52.43	5	52.10	52.50	-2	8,689	-0.02%
2021/05/26	1	51.50	0	0.00	51.80	1	8,838	0.01%
2021/05/25	1	51.60	5	51.80	51.70	-4	8,879	-0.05%
2021/05/24	1	51.60	3	51.37	51.50	-2	8,946	-0.02%
2021/05/21	2	51.50	6	51.53	51.70	-4	9,023	-0.04%
2021/05/20	1	51.00	2	51.25	51.00	-1	9,068	-0.01%
2021/05/19	1	51.20	19	51.33	51.20	-18	9,040	-0.20%
2021/05/18	50	50.36	20.1	50.14	51.00	29.9	9,037	0.33%
2021/05/17	45	49.35	22	49.18	48.45	23	8,988	0.26%
2021/05/14	2	50.60	11	51.00	51.00	-9	8,783	-0.10%
2021/05/13	3	49.48	3.5	50.06	49.85	-0.5	8,642	-0.01%
2021/05/12	7	51.81	20	50.50	50.20	-13	8,526	-0.15%
2021/05/11	18	54.84	43	55.06	53.80	-25	8,165	-0.31%
2021/05/10	30	54.30	11.2	53.84	54.60	18.8	7,961	0.24%
2021/05/07	15	53.40	1	53.50	53.50	14	7,907	0.18%
2021/05/06	5	52.80	0	0.00	53.00	5	7,904	0.06%
2021/05/05	0	0.00	10.8	52.59	52.50	-10.8	7,852	-0.14%
2021/05/04	38	52.88	0	0.00	52.20	38	7,773	0.49%
2021/05/03	0	0.00	2	53.20	53.10	-2	7,497	-0.03%
2021/04/29	3.2	53.30	0	0.00	53.10	3.2	7,427	0.04%
2021/04/28	3	53.70	6	53.82	53.70	-3	7,378	-0.04%
2021/04/27	2	54.29	4	53.90	54.10	-2	7,421	-0.03%
2021/04/26	34	54.09	8	54.01	54.30	26	7,393	0.35%
2021/04/23	17	52.71	1	53.00	53.20	16	7,335	0.22%
2021/04/22	3.1	53.49	31	53.86	52.70	-27.9	7,311	-0.38%
2021/04/21	2.7	53.51	3	53.80	54.10	-0.3	7,133	0.00%
2021/04/20	8	52.88	1	53.10	53.10	7	7,055	0.10%
2021/04/19	28.4	53.04	7	52.61	53.10	21.4	7,025	0.30%
2021/04/16	10	51.20	1	50.80	51.40	9	6,894	0.13%
2021/04/15	1	50.10	0	0.00	50.10	1	6,783	0.01%
2021/04/14	1	49.75	0	0.00	49.55	1	6,728	0.01%
2021/04/13	1	50.00	1	50.00	49.85	0	6,716	0.00%
2021/04/12	5	49.70	0	0.00	49.95	5	6,649	0.08%
2021/04/09	3	49.48	108	49.44	49.45	-105	6,629	-1.58%	大賣/鉅額交易
2021/04/07	1.3	49.91	0	0.00	50.00	1.3	6,455	0.02%
2021/04/06	2	49.75	1	50.10	50.00	1	6,395	0.02%
2021/04/01	8.3	49.58	3.8	49.62	49.60	4.6	6,285	0.07%
2021/03/31	17	49.35	2	49.28	49.50	15	6,175	0.24%
2021/03/30	1.1	48.92	39	48.67	48.90	-37.9	6,036	-0.63%
2021/03/29	15.1	49.00	66	48.96	48.85	-51	5,902	-0.86%
2021/03/26	5	45.55	2	45.53	45.75	3	5,279	0.06%
2021/03/25	0	0.00	6	45.13	45.20	-6	5,226	-0.11%
2021/03/24	125.1	45.01	16	44.38	44.40	109.1	5,136	2.12%	大買/鉅額交易
2021/03/23	0	0.00	1	44.85	45.20	-1	5,052	-0.02%
2021/03/22	74	44.77	25	44.23	44.85	49	5,014	0.98%
2021/03/19	13	44.36	8	44.37	44.55	5	4,970	0.10%
2021/03/18	4.8	45.26	12	45.01	45.15	-7.2	4,895	-0.15%
2021/03/17	20	44.89	10	45.24	45.30	10	4,839	0.21%
2021/03/16	10	44.40	3.5	44.21	44.40	6.5	4,730	0.14%
2021/03/15	1	43.30	0	0.00	43.75	1	4,852	0.02%
2021/03/12	1	43.60	9	43.57	43.30	-8	4,930	-0.16%
2021/03/11	9	44.46	6	43.65	43.80	3	4,909	0.06%
2021/03/10	5	43.97	12	44.09	43.85	-7	4,774	-0.15%
2021/03/09	22	43.28	13	43.11	43.50	9	4,695	0.19%
2021/03/08	15	42.42	1	42.60	42.75	14	4,623	0.30%
2021/03/05	0	0.00	3	42.03	42.15	-3	4,621	-0.06%
2021/03/04	0	0.00	8.5	42.12	42.20	-8.5	4,853	-0.18%
2021/03/02	4	41.99	4	42.05	41.60	0	4,714	0.00%
2021/02/26	0	0.00	6	41.58	41.70	-6	4,687	-0.13%
2021/02/25	5	41.65	3	41.73	41.65	2	4,612	0.04%
2021/02/24	0	0.00	16	41.57	41.45	-16	4,608	-0.35%
2021/02/23	7	41.66	7.1	41.63	41.75	-0.1	4,563	0.00%
2021/02/22	1	41.25	7	41.18	41.20	-6	4,583	-0.13%
2021/02/19	0	0.00	3.1	40.67	40.90	-3.1	4,526	-0.07%
2021/02/18	1	40.85	0	0.00	40.90	1	4,534	0.02%
2021/02/17	9	39.90	0	0.00	40.20	9	4,507	0.20%
2021/02/04	1	39.00	1	38.95	39.45	0	4,576	0.00%
2021/02/03	0	0.00	1.6	39.40	39.10	-1.6	4,711	-0.03%
2021/02/01	3	38.87	0	0.00	38.80	3	4,840	0.06%
2021/01/29	4	38.94	0	0.00	38.75	4	4,864	0.08%
2021/01/28	7	39.26	3.1	39.32	39.25	3.9	4,838	0.08%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/22	0.1	39.60	0	0.00	39.60	0.1	4,948	0.00%
2021/01/21	0	0.00	1	39.80	39.50	-1	5,016	-0.02%
2021/01/20	11	39.65	0	0.00	39.35	11	5,139	0.21%
2021/01/19	6	40.05	0	0.00	40.00	6	5,446	0.11%
2021/01/18	3	39.85	0	0.00	40.20	3	5,425	0.06%
2021/01/15	4.1	40.35	0.1	40.30	40.25	3.9	5,380	0.07%
2021/01/14	0	0.00	0.4	40.70	40.70	-0.4	5,366	-0.01%
2021/01/13	0	0.00	1.4	40.60	40.70	-1.4	5,365	-0.03%
2021/01/12	0	0.00	2	40.68	40.50	-2	5,374	-0.04%
2021/01/11	0.1	40.55	0	0.00	40.65	0.1	5,350	0.00%
2021/01/08	1	40.30	5	40.30	40.35	-4	5,361	-0.07%
2021/01/07	0	0.00	1.5	40.40	40.25	-1.5	5,373	-0.03%
2021/01/06	2	40.25	0	0.00	40.20	2	5,376	0.04%
2021/01/05	3	40.70	0	0.00	40.70	3	5,327	0.06%
2021/01/04	6.1	40.78	0	0.00	40.70	6.1	5,346	0.11%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/23	1	40.20	0	0.00	40.10	1	5,534	0.02%
2020/12/22	1	40.30	0	0.00	40.25	1	5,545	0.02%
2020/12/21	0	40.50	1	40.45	40.60	-1	5,573	-0.02%
2020/12/18	12	40.75	0	0.00	40.60	12	5,583	0.21%
2020/12/17	1	40.75	0.4	40.70	40.75	0.6	5,590	0.01%
2020/12/16	0	40.60	3	40.90	40.75	-3	5,582	-0.05%
2020/12/11	1	40.40	0	0.00	40.55	1	5,568	0.02%
2020/12/10	0.1	40.35	0.5	40.55	40.35	-0.4	5,520	-0.01%
2020/12/09	11	40.26	30	40.48	40.40	-19	5,490	-0.35%
2020/12/08	6	41.40	0	0.00	41.20	6	5,326	0.11%
2020/12/07	16	41.85	4	41.81	41.75	12	5,223	0.23%
2020/12/04	1	41.50	0	0.00	41.55	1	5,175	0.02%
2020/12/03	1	41.50	20	41.55	41.45	-19	5,148	-0.37%
2020/12/02	2	41.35	0	0.00	41.25	2	5,134	0.04%
2020/12/01	3.6	41.62	2	41.55	41.65	1.6	5,124	0.03%
2020/11/30	13.1	41.88	1	41.70	42.05	12.1	5,073	0.24%
2020/11/27	1.3	41.34	0.4	41.30	41.35	0.9	4,872	0.02%
2020/11/26	2	40.95	0	0.00	41.00	2	4,964	0.04%
2020/11/24	8	41.23	5.1	41.05	41.00	3	5,340	0.06%
2020/11/23	6	41.35	1	41.35	41.30	5	5,495	0.09%
2020/11/20	1	41.25	0	0.00	41.40	1	5,501	0.02%
2020/11/19	2	41.40	30	41.20	41.40	-28	5,590	-0.50%
2020/11/18	30	40.93	0	0.00	40.95	30	5,553	0.54%
2020/11/17	0	0.00	1	40.85	40.85	-1	5,622	-0.02%
2020/11/16	0	0.00	0.1	40.75	40.80	-0.1	5,871	0.00%
2020/11/13	5	40.70	7.5	40.51	40.70	-2.5	6,573	-0.04%
2020/11/12	19	41.03	2	40.95	40.85	17	6,742	0.25%
2020/11/11	1.5	41.22	35	40.95	41.40	-33.5	6,913	-0.48%
2020/11/10	32	40.49	77.1	41.00	40.65	-45.1	6,835	-0.66%
2020/11/09	67	40.20	0	0.00	40.20	67	6,776	0.99%
2020/11/06	7	40.11	1	40.35	40.05	6	6,781	0.09%
2020/11/05	0	0.00	11	40.16	40.25	-11	6,780	-0.16%
2020/11/04	10	40.00	0	0.00	40.00	10	6,756	0.15%
2020/11/03	0.5	40.05	2	40.05	40.05	-1.5	6,766	-0.02%
2020/11/02	2	39.70	1.1	39.66	39.70	0.9	6,788	0.01%
2020/10/30	3.1	39.50	0	0.00	39.50	3.1	6,796	0.04%
2020/10/29	4	39.79	4	39.93	40.05	0	6,757	0.00%
2020/10/28	1	40.45	2.3	41.01	40.55	-1.3	6,752	-0.02%
2020/10/27	19.1	40.17	32.1	39.92	41.05	-13	6,679	-0.19%
2020/10/26	2.1	38.78	0	0.00	38.75	2.1	6,324	0.03%
2020/10/23	20	38.74	0	0.00	38.70	20	6,412	0.31%
2020/10/21	0	0.00	2	38.80	38.55	-2	6,530	-0.03%
2020/10/20	6	38.58	1	38.60	38.50	5	6,543	0.08%
2020/10/19	0	0.00	1	38.60	38.55	-1	6,523	-0.02%
2020/10/16	0.1	38.30	0	0.00	38.20	0.1	6,513	0.00%
2020/10/15	0	0.00	1	38.50	38.55	-1	6,509	-0.02%
2020/10/14	1	38.95	0	0.00	38.95	1	6,508	0.02%
2020/10/12	1	38.80	0	0.00	38.85	1	6,755	0.01%
2020/10/08	3	39.32	0	0.00	39.30	3	6,856	0.04%
2020/10/07	2.1	39.80	2	39.90	39.75	0.1	6,888	0.00%
2020/10/06	2	39.90	1	39.65	39.90	1	6,927	0.01%
2020/09/30	0	0.00	1	38.75	38.90	-1	6,943	-0.01%
2020/09/29	2.1	38.73	6	38.85	38.85	-3.9	6,951	-0.06%
2020/09/28	3	39.47	0	0.00	39.40	3	6,890	0.04%
2020/09/25	3	39.22	2	39.15	39.30	1	6,921	0.01%
2020/09/24	4	39.59	3	39.90	39.40	1	6,959	0.01%
2020/09/23	7	40.61	0	0.00	40.20	7	7,020	0.10%
2020/09/21	2	41.45	0	0.00	41.40	2	7,034	0.03%
2020/09/18	1	41.50	0	0.00	41.70	1	7,052	0.01%
2020/09/16	2	41.68	0	0.00	41.65	2	7,082	0.03%
2020/09/15	0	0.00	3	41.45	41.45	-3	7,051	-0.04%
2020/09/14	2	41.53	0	0.00	41.55	2	7,072	0.03%
2020/09/11	2	41.30	0	0.00	41.30	2	7,096	0.03%
2020/09/09	0	0.00	1	41.10	41.40	-1	7,137	-0.01%
2020/09/07	1	41.70	2	42.30	41.45	-1	7,272	-0.01%
2020/09/04	0	0.00	21	41.45	41.50	-21	7,403	-0.28%
2020/09/03	1	41.60	10	41.84	41.80	-9	7,475	-0.12%
2020/09/02	1	41.45	10	41.43	41.45	-9	7,464	-0.12%
2020/09/01	4	42.03	4	42.48	41.85	0	7,474	0.00%
2020/08/31	15	42.84	6	42.48	43.20	9	7,377	0.12%
2020/08/28	13.1	42.04	4	41.85	42.20	9.1	7,189	0.13%
2020/08/27	27	40.04	6	40.00	40.05	21	7,080	0.30%
2020/08/26	2	39.00	1	39.00	39.35	1	6,946	0.01%
2020/08/25	1	38.95	1	38.50	39.00	0	6,912	0.00%
2020/08/24	5	37.74	1	38.15	37.85	4	6,825	0.06%
2020/08/21	0	0.00	4	38.10	38.25	-4	6,772	-0.06%
2020/08/20	3	38.02	101	37.42	37.45	-98	6,713	-1.46%	大賣/
2020/08/19	115	37.12	20	37.44	39.05	95	6,444	1.47%	大買/
2020/08/18	12.9	54.58	17	54.62	54.70	-4.2	5,689	-0.07%
2020/08/17	2	54.30	16	53.96	54.40	-14	5,504	-0.25%
2020/08/14	1.1	52.82	4.6	53.13	53.10	-3.5	5,306	-0.07%
2020/08/13	3.1	53.30	3	53.27	53.40	0.1	5,255	0.00%
2020/08/12	2	52.40	4	52.30	53.00	-2	5,247	-0.04%
2020/08/11	0	0.00	60	53.00	52.70	-60	5,238	-1.15%
2020/08/10	0	0.00	1	53.30	53.30	-1	5,258	-0.02%
2020/08/07	1	53.30	0	0.00	53.00	1	5,258	0.02%
2020/08/06	3	53.40	5	53.46	53.40	-2	5,230	-0.04%
2020/08/05	0.1	52.80	1.2	52.97	53.00	-1.1	5,195	-0.02%
2020/08/04	5.1	52.10	1	52.20	52.20	4.1	5,175	0.08%
2020/08/03	4	52.00	1	51.70	52.20	3	5,146	0.06%
2020/07/31	0	0.00	3	51.00	50.80	-3	5,063	-0.06%
2020/07/29	0	0.00	8.1	49.31	49.50	-8.1	4,963	-0.16%
2020/07/27	13	46.77	2	47.85	46.40	11	4,893	0.22%
2020/07/24	11	48.64	7	48.65	48.50	4	4,848	0.08%
2020/07/23	2	49.50	0	0.00	49.45	2	4,880	0.04%
2020/07/22	0.5	49.90	0	0.00	49.90	0.5	4,941	0.01%
2020/07/21	4	49.86	0	0.00	50.20	4	4,939	0.08%
2020/07/20	3	48.95	0	0.00	48.95	3	4,914	0.06%
2020/07/17	41.1	50.19	0	0.00	49.55	41.1	4,874	0.84%
2020/07/16	17	51.45	34	51.51	51.20	-17	4,761	-0.36%
2020/07/15	0	0.00	10	53.90	53.80	-10	4,637	-0.22%
2020/07/14	22	53.60	0	0.00	54.00	22	4,523	0.49%
2020/07/13	12	53.56	2	53.55	53.60	10	4,460	0.22%
2020/07/10	1	53.00	42	53.25	53.00	-41	4,428	-0.93%
2020/07/09	1.5	54.27	1	54.00	54.30	0.5	4,373	0.01%
2020/07/07	0	0.00	2	54.25	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	1	53.60	0	0.00	53.50	1	4,273	0.02%
2020/07/02	35.3	52.53	2	53.95	54.00	33.3	4,302	0.77%
2020/07/01	0	0.00	2	51.60	51.70	-2	4,350	-0.05%
2020/06/30	0.1	50.80	1	50.70	51.10	-1	4,565	-0.02%
2020/06/29	5	50.12	0	0.00	50.30	5	4,533	0.11%
2020/06/24	0	0.00	36	50.40	50.60	-36	4,515	-0.80%
2020/06/19	0.1	50.10	1	50.50	50.20	-1	4,583	-0.02%
2020/06/17	0.1	49.85	0	0.00	49.85	0.1	4,584	0.00%
2020/06/16	38	50.28	100.1	50.10	50.20	-62.1	4,617	-1.34%
2020/06/15	1	50.30	1	50.00	49.95	0	4,641	0.00%
2020/06/12	13	49.58	109	49.65	49.80	-96	4,626	-2.07%	大賣/
2020/06/11	3	50.85	36	49.95	50.10	-33	4,573	-0.72%
2020/06/10	2	50.75	2.1	50.96	51.40	-0.1	4,436	0.00%
2020/06/09	1	49.40	0	0.00	49.40	1	4,373	0.02%
2020/06/05	0	0.00	2.1	48.51	48.75	-2.1	4,314	-0.05%
2020/06/03	0.3	48.15	1	48.45	48.30	-0.7	4,290	-0.02%
2020/06/02	0.3	47.10	1	46.90	47.30	-0.8	4,169	-0.02%
2020/05/28	1	46.10	0	0.00	45.75	1	3,998	0.03%
2020/05/27	0	0.00	2	45.95	46.10	-2	3,962	-0.05%
2020/05/26	0	0.00	2	45.63	45.75	-2	3,934	-0.05%
2020/05/22	1	45.05	20	45.10	45.00	-19	3,892	-0.49%
2020/05/21	0.3	45.60	0	0.00	45.80	0.3	3,845	0.01%
2020/05/20	0.6	45.00	10	45.10	45.00	-9.4	3,794	-0.25%
2020/05/19	0	0.00	28.1	45.10	45.25	-28.1	3,756	-0.75%
2020/05/15	6	44.33	1.3	44.24	44.35	4.7	3,640	0.13%
2020/05/14	0	0.00	2.1	43.66	43.65	-2.1	3,569	-0.06%
2020/05/13	6	44.00	0	0.00	44.10	6	3,538	0.17%
2020/05/12	2	43.95	0	0.00	43.85	2	3,524	0.06%
2020/05/11	0	0.00	8	44.30	44.30	-8	3,489	-0.23%
2020/05/08	1	43.90	0	0.00	43.95	1	3,459	0.03%
2020/05/07	0	0.00	25	43.72	43.90	-25	3,446	-0.73%
2020/05/06	0	0.00	15	43.70	43.55	-15	3,443	-0.44%
2020/05/04	11	43.70	0	0.00	43.75	11	3,409	0.32%
2020/04/30	6.4	44.58	10	44.55	44.60	-3.6	3,406	-0.11%
2020/04/29	0.5	44.65	0.1	44.65	44.65	0.4	3,369	0.01%
2020/04/28	11	43.85	0.1	43.90	43.95	11	3,313	0.33%
2020/04/27	0	0.00	5.1	42.65	42.75	-5.1	3,294	-0.15%
2020/04/24	0.1	41.85	0	0.00	41.70	0.1	3,219	0.00%
2020/04/23	5	41.55	0	0.00	41.60	5	3,202	0.16%
2020/04/22	6	40.93	11	40.83	41.55	-5	3,177	-0.16%
2020/04/21	4.1	41.79	10	41.35	41.20	-5.9	3,165	-0.19%
2020/04/20	10	42.07	0	0.00	41.85	10	3,117	0.32%
2020/04/17	0.2	41.80	1	41.95	41.80	-0.8	3,106	-0.03%
2020/04/16	8	41.80	0	0.00	41.95	8	3,052	0.26%
2020/04/15	9	42.10	0	0.00	41.95	9	3,021	0.30%
2020/04/14	0	0.00	3	41.67	41.65	-3	2,977	-0.10%
2020/04/13	2	41.30	2	41.45	41.25	0	2,954	0.00%
2020/04/10	2	41.45	2	41.58	41.45	0	2,942	0.00%
2020/04/09	1	41.40	2	41.35	41.30	-1	2,923	-0.03%
2020/04/08	2	41.45	1	41.50	41.75	1	2,875	0.03%
2020/04/07	8	41.92	0	0.00	41.30	8	2,832	0.28%
2020/04/06	13.1	41.99	2	41.73	41.95	11.1	2,735	0.41%
2020/04/01	15	42.00	11.1	41.91	42.00	4	2,553	0.15%
2020/03/31	0	0.00	0.1	38.20	38.20	-0.1	2,284	0.00%
2020/03/27	0	0.00	1	34.65	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	1	33.00	33.75	-1	2,530	-0.04%
2020/03/23	20	30.20	0	0.00	30.10	20	2,638	0.76%
2020/03/19	3	30.85	5	30.50	30.10	-2	2,616	-0.08%
2020/03/18	12	34.05	0	0.00	33.40	12	2,512	0.48%
2020/03/17	11	34.07	0	0.00	34.05	11	2,453	0.45%
2020/03/16	5.1	35.90	6	36.80	35.90	-0.9	2,400	-0.04%
2020/03/13	1	36.50	0	0.00	37.45	1	2,383	0.04%
2020/03/12	1	39.40	0	0.00	39.40	1	2,313	0.04%
2020/03/11	3	40.73	0	0.00	40.70	3	2,278	0.13%
2020/03/10	0.2	40.40	1	39.95	40.35	-0.8	2,289	-0.03%
2020/03/09	12	40.45	0	0.00	40.30	12	2,273	0.53%
2020/03/06	0.1	41.95	0	0.00	41.75	0.1	2,220	0.00%
2020/03/05	0	0.00	1.2	42.57	42.60	-1.2	2,215	-0.05%
2020/03/04	0	0.00	1	41.70	41.95	-1	2,247	-0.04%
2020/03/03	0	0.00	0.1	41.65	41.65	-0.1	2,272	0.00%
2020/03/02	2	40.73	1.2	41.44	41.15	0.8	2,277	0.04%
2020/02/27	1	41.65	0	0.00	41.05	1	2,323	0.04%
2020/02/26	2	41.60	0	0.00	41.55	2	2,321	0.09%
2020/02/24	1	41.90	0	0.00	41.85	1	2,350	0.04%
2020/02/21	1	42.30	0	0.00	42.30	1	2,371	0.04%
2020/02/20	0	0.00	0.2	42.80	42.70	-0.2	2,404	-0.01%
2020/02/19	0	0.00	2	43.10	42.95	-2	2,428	-0.08%
2020/02/14	0.1	42.80	0	0.00	42.80	0.1	2,702	0.00%
2020/02/13	3	42.85	2	42.78	42.75	1	2,708	0.04%
2020/02/12	0	0.00	0	42.65	42.60	0	2,724	0.00%
2020/02/11	0	0.00	0	42.30	42.30	0	2,738	0.00%
2020/02/07	1	42.05	0	0.00	42.10	1	2,780	0.04%
2020/02/06	2	42.50	2	42.65	42.70	0	2,780	0.00%
2020/02/05	2	42.05	0	42.10	42.05	2	2,784	0.07%
2020/02/04	1	41.80	0	0.00	41.70	1	2,775	0.04%
2020/02/03	2	41.45	7	41.56	41.60	-5	2,743	-0.18%
2020/01/31	0	42.70	0	0.00	42.45	0	2,736	0.00%
2020/01/30	1.1	43.44	6	42.57	42.10	-4.9	2,738	-0.18%
2020/01/20	0	0.00	2	45.40	45.45	-2	2,685	-0.07%
2020/01/17	1	45.05	0	0.00	44.95	1	2,685	0.04%
2020/01/16	2	45.10	0	0.00	44.95	2	2,734	0.07%
2020/01/15	2	45.15	3.2	45.29	45.10	-1.2	2,781	-0.04%
2020/01/14	0	0.00	5	45.45	45.25	-5	2,790	-0.18%
2020/01/13	2	45.30	2	45.30	45.35	0	2,805	0.00%
2020/01/10	1	44.80	0	0.00	44.95	1	2,826	0.04%
2020/01/08	6	44.25	0	0.00	44.10	6	2,905	0.21%
2020/01/07	5	44.57	0	0.00	44.60	5	2,929	0.17%
2020/01/06	11	44.61	0	0.00	44.60	11	2,928	0.38%
2020/01/03	0	45.10	0	0.00	45.10	0	2,925	0.00%
2020/01/02	5	45.05	0.1	45.15	45.15	4.9	2,945	0.17%
2019/12/31	16	45.27	0	0.00	45.20	16	2,974	0.54%
2019/12/30	57	45.59	0	0.00	45.50	57	2,964	1.92%
2019/12/27	10	45.41	2.1	45.35	45.40	7.9	2,945	0.27%
2019/12/26	0	0.00	1	45.25	45.15	-1	2,932	-0.03%
2019/12/25	9	45.16	0	0.00	45.20	9	2,932	0.31%
2019/12/24	102	44.40	1	44.55	44.70	101	2,909	3.47%	大買/鉅額交易
2019/12/23	2	44.65	0	0.00	43.90	2	2,739	0.07%
2019/12/20	1	43.90	1	44.88	43.90	0	2,586	0.00%
2019/12/19	2.7	44.29	0	0.00	44.30	2.7	2,435	0.11%
2019/12/18	2	45.05	0	0.00	44.90	2	2,377	0.08%
2019/12/17	1	45.60	0	0.00	45.60	1	2,336	0.04%
2019/12/16	7	46.11	1	46.30	45.80	6	2,299	0.26%
2019/12/12	1	45.45	0	0.00	45.55	1	2,231	0.04%
2019/12/11	1.2	45.54	0	0.00	45.50	1.2	2,220	0.05%
2019/12/10	1	45.55	4	45.48	45.65	-3	2,205	-0.14%
2019/12/09	0	45.80	5	45.95	45.75	-5	2,196	-0.23%
2019/12/06	0	45.80	0	0.00	45.80	0	2,178	0.00%
2019/12/05	5.2	45.97	1	46.67	45.85	4.2	2,159	0.19%
2019/12/04	1	46.10	0	0.00	46.30	1	2,119	0.05%
2019/12/02	0.4	45.75	0	0.00	45.75	0.4	2,120	0.02%
2019/11/29	1	46.20	1	46.25	45.60	0	2,116	0.00%
2019/11/28	5	46.53	0	0.00	46.35	5	2,073	0.24%
2019/11/27	2	46.48	1	46.35	46.45	1	2,060	0.05%
2019/11/26	3.2	46.83	1	46.70	46.25	2.2	2,046	0.11%
2019/11/25	0	0.00	1	46.35	46.75	-1	1,976	-0.05%
2019/11/22	1.2	46.57	0	0.00	46.45	1.2	1,992	0.06%
2019/11/21	0	46.85	5	46.80	46.85	-5	1,970	-0.25%
2019/11/20	0.2	46.95	0	0.00	47.00	0.2	1,955	0.01%
2019/11/19	0.2	47.35	0	0.00	47.40	0.2	1,928	0.01%
2019/11/18	0.2	47.60	20.5	48.23	47.65	-20.3	1,887	-1.08%
2019/11/15	6	48.29	2	48.38	48.15	4	1,869	0.21%
2019/11/14	14	48.17	8.5	47.55	48.30	5.5	1,824	0.30%
2019/11/13	17	46.08	0	0.00	45.80	17	1,658	1.03%
2019/11/12	5.5	46.55	0	0.00	46.70	5.5	1,703	0.32%
2019/11/11	0	46.50	10	46.55	46.75	-10	1,759	-0.57%
2019/11/07	5	47.50	1	47.70	47.45	4	1,768	0.23%
2019/11/06	0	0.00	1	47.50	47.45	-1	1,752	-0.06%
2019/11/04	1	46.60	0	0.00	46.60	1	1,735	0.06%
2019/11/01	0	46.20	3	46.47	46.50	-3	1,738	-0.17%
2019/10/30	0	0.00	4	46.50	46.60	-4	1,748	-0.23%
2019/10/29	2	46.02	1.1	46.25	45.90	0.9	1,724	0.05%
2019/10/25	1	46.40	0	0.00	46.55	1	1,690	0.06%
2019/10/24	0	0.00	4	46.51	46.75	-4	1,682	-0.24%
2019/10/23	3	46.05	1	46.00	45.95	2	1,629	0.12%
2019/10/21	1	45.15	0	0.00	45.75	1	1,589	0.06%
2019/10/18	0	0.00	2	45.50	45.50	-2	1,569	-0.13%
2019/10/17	0	0.00	1	45.20	45.30	-1	1,529	-0.07%
2019/10/15	0	0.00	2	44.15	44.30	-2	1,464	-0.14%
2019/10/09	0	0.00	0	43.30	43.35	0	1,432	0.00%
2019/10/08	0	0.00	0.2	43.40	43.60	-0.2	1,423	-0.01%
2019/10/07	5	42.75	0	0.00	42.95	5	1,396	0.36%
2019/10/03	0.1	41.70	0	0.00	41.70	0.1	1,375	0.01%
2019/10/01	0	0.00	4	42.06	42.05	-4	1,406	-0.28%
2019/09/27	1.1	41.46	0	0.00	41.50	1.1	1,438	0.08%
2019/09/25	0	41.95	0	0.00	41.95	0	1,461	0.00%
2019/09/24	0	42.10	0	0.00	42.15	0	1,463	0.00%
2019/09/23	4	42.05	23	42.00	41.95	-19	1,463	-1.30%
2019/09/19	2	42.90	0	0.00	42.60	2	1,463	0.14%
2019/09/18	0	43.05	0	0.00	43.15	0	1,595	0.00%
2019/09/17	0	0.00	1	43.30	43.45	-1	1,722	-0.06%
2019/09/16	0	0.00	2	43.40	43.45	-2	1,866	-0.11%
2019/09/11	0	0.00	12	43.30	43.00	-12	1,993	-0.60%
2019/09/10	2	42.90	0	0.00	43.00	2	1,990	0.10%
2019/09/09	0	42.95	0	0.00	42.95	0	1,997	0.00%
2019/09/06	0	42.90	0	0.00	42.90	0	2,004	0.00%
2019/09/04	1	42.95	0	0.00	43.00	1	2,019	0.05%
2019/09/03	0	42.50	30	42.90	42.50	-30	2,025	-1.48%
2019/09/02	30	42.53	0	0.00	42.85	30	2,029	1.48%
2019/08/29	0	0.00	30	42.23	42.15	-30	2,009	-1.49%
2019/08/28	0.2	42.05	1	42.20	42.00	-0.8	2,049	-0.04%
2019/08/27	36	41.90	1	42.45	41.80	35	2,060	1.70%
2019/08/26	1	42.35	0	0.00	42.45	1	2,026	0.05%
2019/08/23	0	0.00	1	42.85	43.10	-1	2,017	-0.05%
2019/08/22	22	43.28	2	43.25	43.20	20	2,021	0.99%
2019/08/21	5	42.70	13	42.48	42.85	-8	2,063	-0.39%
2019/08/20	2.1	42.55	11	42.75	42.50	-8.9	2,063	-0.43%
2019/08/19	6	43.08	3	42.85	43.05	3	2,052	0.15%
2019/08/16	2	43.35	44	43.38	43.20	-42	2,045	-2.05%
2019/08/15	44	43.13	0.3	43.35	43.40	43.7	2,022	2.16%
2019/08/14	4	42.93	80	43.06	42.75	-76	1,953	-3.89%
2019/08/12	1	42.20	2	42.35	42.40	-1	1,881	-0.05%
2019/08/08	0	0.00	2	41.05	41.10	-2	1,867	-0.11%
2019/08/07	42	40.50	10	40.50	40.40	32	1,889	1.69%
2019/08/06	25	40.59	1	40.31	40.80	24	1,915	1.25%
2019/08/05	1	40.00	1	40.10	40.00	0	1,920	0.00%
2019/08/02	1	40.45	6	40.45	40.35	-5	1,920	-0.26%
2019/08/01	11	41.20	0	0.00	41.10	11	1,943	0.57%
2019/07/31	5	41.45	1	41.50	41.45	4	1,955	0.20%
2019/07/29	10	41.90	0	0.00	42.00	10	1,968	0.51%
2019/07/25	0	0.00	1	41.25	41.75	-1	1,968	-0.05%
2019/07/24	2	41.40	0	0.00	41.05	2	1,976	0.10%
2019/07/23	2	41.90	0	0.00	41.70	2	1,963	0.10%
2019/07/18	0	0.00	3	41.60	41.60	-3	1,987	-0.15%
2019/07/17	3	41.48	0	0.00	41.35	3	1,998	0.15%
2019/07/16	0.1	41.95	0	0.00	41.85	0.1	1,986	0.01%
2019/07/15	4.1	42.00	0	0.00	42.00	4.1	2,014	0.20%
2019/07/12	1.1	42.30	0	0.00	42.30	1.1	2,069	0.05%
2019/07/11	20	42.70	0	0.00	42.60	20	2,087	0.96%
2019/07/10	0	0.00	0.1	42.55	42.55	-0.1	2,116	0.00%
2019/07/09	1	42.25	0	0.00	42.10	1	2,144	0.05%
2019/07/08	2	42.62	0	0.00	42.50	2	2,145	0.09%
2019/07/04	0	0.00	21	44.44	44.55	-21	2,199	-0.95%
2019/07/02	11	43.91	0	0.00	43.90	11	2,245	0.49%
2019/06/28	1	44.55	1	44.60	44.40	0	2,274	0.00%
2019/06/27	0.1	44.80	0.4	44.80	44.80	-0.2	2,290	-0.01%
2019/06/26	2	45.47	0	0.00	45.30	2	2,392	0.08%
2019/06/25	2	45.50	2	46.25	46.25	0	2,402	0.00%
2019/06/24	1	45.50	2	44.95	45.50	-1	2,274	-0.05%
2019/06/21	0	0.00	6	44.60	44.40	-6	2,139	-0.28%
2019/06/20	0	0.00	23	43.98	44.20	-23	2,005	-1.15%
2019/06/19	0	0.00	119.1	43.44	43.65	-119.1	1,965	-6.06%	大賣/鉅額交易
2019/06/13	0	41.45	0	0.00	41.45	0	1,904	0.00%
2019/06/06	0	40.75	0	0.00	40.70	0	1,889	0.00%
2019/06/05	0	0.00	1	41.10	40.90	-1	1,907	-0.05%
2019/06/04	140	40.61	0	0.00	40.95	140	1,909	7.33%	大買/鉅額交易
2019/06/03	0	0.00	5	40.70	41.10	-5	1,872	-0.27%
2019/05/31	1	40.55	1	40.90	40.90	0	1,875	0.00%
2019/05/29	0	40.30	0	0.00	40.15	0	1,882	0.00%
2019/05/28	2	41.23	7	40.81	40.75	-5	1,887	-0.26%
2019/05/27	7	40.71	0	0.00	40.75	7	1,839	0.38%
2019/05/24	0	40.20	0	0.00	40.15	0	1,842	0.00%
2019/05/23	0.4	40.35	0	0.00	40.30	0.4	1,855	0.02%
2019/05/22	0	40.65	0	0.00	40.65	0	1,866	0.00%
2019/05/20	0	0.00	0.5	40.70	40.70	-0.5	1,884	-0.03%
2019/05/17	1	40.30	0	0.00	40.05	1	1,909	0.05%
2019/05/16	0	40.70	0	0.00	40.30	0	1,910	0.00%
2019/05/15	0	0.00	4	40.50	41.00	-4	1,899	-0.21%
2019/05/14	3	39.92	3	40.52	39.90	0	1,882	0.00%
2019/05/13	0	40.00	0	0.00	39.60	0	1,847	0.00%
2019/05/10	0	0.00	21	40.18	40.45	-21	1,834	-1.14%
2019/05/09	0	40.15	0	0.00	39.90	0	1,843	0.00%
2019/05/08	0	41.10	0	0.00	40.90	0	1,814	0.00%
2019/05/07	0	0.00	6	41.80	41.65	-6	1,797	-0.33%
2019/05/03	11	42.35	0	0.00	42.45	11	1,795	0.61%
2019/05/02	11	42.56	0	0.00	42.30	11	1,797	0.61%
2019/04/29	1	41.80	0	0.00	41.80	1	1,781	0.06%
2019/04/26	1	41.55	0	0.00	41.65	1	1,777	0.06%
2019/04/25	1	41.95	0	0.00	42.00	1	1,769	0.06%
2019/04/24	0.1	41.90	0	0.00	41.85	0.1	1,764	0.01%
2019/04/23	1	42.60	0.6	42.20	42.20	0.4	1,757	0.02%
2019/04/22	2	42.50	0.1	42.60	42.50	1.9	1,735	0.11%
2019/04/19	1	42.10	1	42.50	42.75	0	1,732	0.00%
2019/04/18	2.1	42.23	1	42.70	41.75	1.1	1,696	0.07%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/15	2	43.35	0	0.00	43.25	2	1,598	0.13%
2019/04/11	1	43.55	0	0.00	43.50	1	1,579	0.06%
2019/04/10	7	43.65	0	0.00	43.95	7	1,548	0.45%
2019/04/09	2	44.20	0	0.00	44.20	2	1,492	0.13%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/01	1	45.80	0	0.00	45.80	1	1,361	0.07%
2019/03/29	1	45.30	0	0.00	46.60	1	1,337	0.07%
2019/03/27	0	0.00	10	47.50	47.45	-10	1,229	-0.81%
2019/03/25	2	47.70	0	0.00	47.85	2	1,222	0.16%
2019/03/22	4	48.25	0	0.00	48.25	4	1,209	0.33%
2019/03/15	2	47.05	0	0.00	47.95	2	1,154	0.17%
2019/03/14	0	0.00	0.4	47.20	47.25	-0.4	1,118	-0.04%
2019/03/13	0	47.20	0	0.00	47.35	0	1,136	0.00%
2019/03/08	0	47.90	0	0.00	47.80	0	1,168	0.00%
2019/03/06	0	0.00	2	48.80	49.25	-2	1,225	-0.16%
2019/03/05	0	0.00	1	48.30	48.15	-1	1,219	-0.08%
2019/02/27	0	48.40	0	0.00	48.50	0	1,217	0.00%
2019/02/25	0	48.20	0	0.00	48.45	0	1,206	0.00%
2019/02/21	0	0.00	1	48.45	48.45	-1	1,220	-0.08%
2019/02/20	6	48.15	0	0.00	48.10	6	1,227	0.49%
2019/02/19	0	0.00	1	47.80	47.85	-1	1,212	-0.08%
2019/02/18	0	0.00	2	47.40	47.60	-2	1,231	-0.16%
2019/02/13	0	46.60	0	0.00	46.60	0	1,212	0.00%
2019/01/30	1	46.55	19	46.45	46.50	-18	1,222	-1.47%
2019/01/29	1	46.20	0	0.00	46.40	1	1,201	0.08%
2019/01/28	0	0.00	8	46.45	46.45	-8	1,196	-0.67%
2019/01/25	8	46.20	1	46.35	46.30	7	1,207	0.58%
2019/01/23	0	0.00	53	46.27	46.30	-53	1,212	-4.37%
2019/01/22	11	46.27	0	0.00	45.80	11	1,215	0.90%
2019/01/16	20	46.63	0	0.00	46.50	20	1,287	1.55%
2019/01/15	0	0.00	20	47.03	47.15	-20	1,292	-1.55%
2019/01/14	20	46.65	0	0.00	46.40	20	1,297	1.54%
2019/01/10	0	0.00	10	47.10	47.00	-10	1,343	-0.74%
2019/01/09	10	46.80	31	46.86	46.95	-21	1,367	-1.54%
2019/01/08	11	45.64	0	0.00	45.50	11	1,382	0.80%
2019/01/07	0	0.00	12	45.94	46.20	-12	1,416	-0.85%
2019/01/03	11	44.97	10	45.25	45.00	1	1,621	0.06%
2019/01/02	0	44.45	0	0.00	44.40	0	1,640	0.00%
2018/12/25	1	44.30	2	44.45	44.40	-1	2,029	-0.05%
2018/12/22	0.6	45.20	0	0.00	45.10	0.6	2,104	0.03%
2018/12/20	0.5	45.10	1.8	44.99	44.90	-1.3	2,244	-0.06%
2018/12/19	1	46.50	2	46.60	46.50	-1	2,298	-0.04%
2018/12/18	0	46.90	0	0.00	46.90	0	2,356	0.00%
2018/12/14	4	47.30	0	0.00	47.25	4	2,400	0.17%
2018/12/13	5	47.70	9	47.71	47.90	-4	2,460	-0.16%
2018/12/11	6.5	47.18	2	47.55	47.00	4.5	2,541	0.18%
2018/12/10	0	47.00	10	46.83	46.80	-10	2,596	-0.39%
2018/12/07	1	47.50	1	47.80	47.70	0	2,610	0.00%
2018/12/06	5	47.52	0	0.00	47.20	5	2,643	0.19%
2018/12/05	5	47.80	8	48.63	48.50	-3	2,663	-0.11%
2018/12/04	20	48.66	10.2	49.14	48.60	9.9	2,662	0.37%
2018/11/30	0	0.00	10	48.95	48.95	-10	2,651	-0.38%
2018/11/28	0	0.00	23	48.13	48.35	-23	2,616	-0.88%
2018/11/26	0	0.00	1	47.05	47.00	-1	2,633	-0.04%
2018/11/23	1	46.55	1	46.55	46.55	0	2,649	0.00%
2018/11/22	0	0.00	1	48.15	47.15	-1	2,658	-0.04%
2018/11/21	1	47.65	2	47.83	47.85	-1	2,676	-0.04%
2018/11/20	0	0.00	2	47.15	47.45	-2	2,711	-0.07%
2018/11/19	2.2	47.14	2	47.10	47.25	0.2	2,797	0.01%
2018/11/16	1	46.20	0	0.00	46.20	1	2,816	0.04%
2018/11/15	0	0.00	2	45.88	45.85	-2	2,841	-0.07%
2018/11/14	11	44.95	0	0.00	45.05	11	2,835	0.39%
2018/11/13	0.2	44.60	0	0.00	44.60	0.2	2,896	0.01%
2018/11/09	0	43.90	0	0.00	43.85	0	2,932	0.00%
2018/11/08	0	0.00	1	43.90	44.25	-1	2,940	-0.03%
2018/11/07	0	0.00	2	42.78	43.00	-2	2,966	-0.07%
2018/11/06	0	42.70	0	0.00	42.65	0	2,984	0.00%
2018/11/05	0	43.00	0.2	43.00	43.00	-0.2	3,038	-0.01%
2018/11/01	1	43.00	1	43.45	43.05	0	3,045	0.00%
2018/10/31	0.2	42.60	4	42.58	42.80	-3.8	3,049	-0.12%
2018/10/30	0.4	41.95	0	0.00	41.95	0.4	3,054	0.01%
2018/10/29	0	41.85	0	0.00	41.85	0	3,074	0.00%
2018/10/26	0.6	42.30	4	42.65	42.30	-3.4	3,093	-0.11%
2018/10/25	0	42.20	2	42.50	42.05	-2	3,181	-0.06%
2018/10/24	0	43.75	5	43.93	43.50	-5	3,242	-0.15%
2018/10/23	0	44.20	3	44.40	44.40	-3	3,290	-0.09%
2018/10/22	0.1	44.00	0	0.00	44.00	0.1	3,333	0.00%
2018/10/19	1.1	43.85	0	0.00	43.85	1.1	3,340	0.03%
2018/10/18	2.8	44.50	2	44.50	44.35	0.8	3,332	0.02%
2018/10/17	0.1	45.00	8	45.19	44.95	-7.9	3,329	-0.24%
2018/10/16	3	44.87	0	0.00	44.80	3	3,318	0.09%
2018/10/15	1	45.50	0	0.00	45.50	1	3,301	0.03%
2018/10/12	1.1	45.83	1	45.15	46.05	0.1	3,288	0.00%
2018/10/11	1.5	45.53	2	49.10	45.40	-0.5	3,248	-0.02%
2018/10/09	1	50.40	0.8	50.40	50.40	0.2	3,134	0.01%
2018/10/08	2.2	50.45	7	50.57	50.50	-4.8	3,142	-0.15%
2018/09/26	6	35.81	78	35.85	35.75	-72	3,086	-2.33%
2018/09/25	3	35.75	14	35.75	35.95	-11	3,035	-0.36%
2018/09/21	2	34.90	12	34.88	35.15	-10	2,902	-0.34%
2018/09/20	4	34.77	2	35.00	34.70	2	2,886	0.07%
2018/09/19	5	35.31	2	35.38	35.30	3	2,877	0.10%
2018/09/18	3	35.20	4	35.28	35.35	-1	2,873	-0.03%
2018/09/17	6	34.98	2	34.95	35.20	4	2,866	0.14%
2018/09/14	1	34.85	0	0.00	35.05	1	2,836	0.04%
2018/09/13	1	34.60	3	34.57	34.80	-2	2,776	-0.07%
2018/09/12	1	33.90	1	33.75	34.05	0	2,740	0.00%
2018/09/10	0	33.20	0	0.00	33.15	0	2,820	0.00%
2018/09/06	0	33.65	0	0.00	33.80	0	2,880	0.00%
2018/09/05	5	34.01	1	33.75	33.75	4	2,908	0.14%
2018/09/03	1	34.10	0	0.00	34.10	1	2,918	0.03%
2018/08/31	2	34.50	4	34.51	34.60	-2	2,917	-0.07%
2018/08/30	1	34.35	3	34.52	34.45	-2	2,931	-0.07%
2018/08/29	1	34.30	1	34.45	34.50	0	3,008	0.00%
2018/08/28	0	0.00	1	34.25	34.25	-1	3,064	-0.03%
2018/08/27	1	34.15	0	0.00	34.10	1	3,138	0.03%
2018/08/24	0	34.30	0	0.00	34.30	0	3,172	0.00%
2018/08/23	2	34.30	2	34.45	34.50	0	3,259	0.00%
2018/08/22	1	34.35	0	0.00	34.40	1	3,302	0.03%
2018/08/21	0	0.00	9	34.23	34.45	-9	3,316	-0.27%
2018/08/17	0	0.00	2	34.35	34.30	-2	3,336	-0.06%
2018/08/15	3.5	34.41	10	34.40	34.30	-6.5	3,299	-0.20%
2018/08/14	5.5	34.09	1	33.95	34.00	4.5	3,240	0.14%
2018/08/13	4	33.50	1	33.65	33.40	3	3,246	0.09%
2018/08/10	1	33.80	0	0.00	33.90	1	3,247	0.03%
2018/08/09	1	33.70	0	0.00	33.70	1	3,259	0.03%
2018/08/03	3	33.80	10	34.10	34.20	-7	3,298	-0.21%
2018/08/02	1	33.55	1	33.85	33.55	0	3,269	0.00%
2018/08/01	11	33.79	11	34.06	33.70	0	3,259	0.00%
2018/07/31	0	0.00	10	33.75	33.95	-10	3,217	-0.31%
2018/07/30	11	33.55	0	0.00	33.65	11	3,213	0.34%
2018/07/26	0	0.00	10	33.75	33.75	-10	3,267	-0.31%
2018/07/25	0	0.00	11	33.65	33.50	-11	3,295	-0.33%
2018/07/24	1	33.40	10	33.50	33.55	-9	3,296	-0.27%
2018/07/23	12	33.15	24	33.15	33.00	-12	3,290	-0.36%
2018/07/20	31	34.77	4.8	34.81	34.90	26.2	3,248	0.81%
2018/07/19	13	34.97	11	35.13	34.90	2	3,211	0.06%
2018/07/17	13	34.93	0	0.00	35.00	13	3,197	0.41%
2018/07/16	3	34.95	1	35.10	34.95	2	3,242	0.06%
2018/07/13	10	35.05	10	35.20	35.20	0	3,289	0.00%
2018/07/12	10	34.95	10	34.95	34.95	0	3,340	0.00%
2018/07/11	1	34.60	2	34.60	34.60	-1	3,474	-0.03%
2018/07/10	12	34.73	2	34.80	34.70	10	3,540	0.28%
2018/07/09	1	34.05	35	34.16	34.50	-34	3,609	-0.94%
2018/07/06	2	33.52	0	0.00	33.50	2	3,807	0.05%
2018/07/05	2	34.10	0	0.00	33.80	2	3,893	0.05%
2018/07/03	1	34.35	4.6	34.30	34.25	-3.6	4,200	-0.09%
2018/07/02	20	34.77	0	0.00	34.70	20	4,195	0.48%
2018/06/29	0	0.00	20	35.03	35.20	-20	4,203	-0.48%
2018/06/27	1	34.70	1	35.25	34.70	0	4,224	0.00%
2018/06/26	3	35.12	4	35.24	35.05	-1	4,254	-0.02%
2018/06/25	12	35.86	1	35.80	35.65	11	4,274	0.26%
2018/06/22	0	35.75	3	35.80	35.70	-3	4,728	-0.06%
2018/06/21	0.2	35.85	0	0.00	36.00	0.2	4,742	0.00%
2018/06/20	2	35.58	0	0.00	35.85	2	4,803	0.04%
2018/06/19	0	35.70	2	35.90	35.60	-2	4,845	-0.04%
2018/06/15	3.4	36.01	10	36.05	36.20	-6.7	4,892	-0.14%
2018/06/14	17	35.76	0	0.00	35.70	17	4,821	0.35%
2018/06/13	11	35.95	0	0.00	35.80	11	4,796	0.23%
2018/06/12	7.3	36.26	0	0.00	36.15	7.3	4,798	0.15%
2018/06/11	3	36.47	0.2	36.40	36.40	2.8	4,823	0.06%
2018/06/08	11.2	36.66	3	36.83	36.70	8.2	4,842	0.17%
2018/06/07	0	36.85	2	36.85	36.95	-2	4,839	-0.04%
2018/06/06	1.2	36.99	11	37.04	37.15	-9.8	4,844	-0.20%
2018/06/05	3	36.57	39	36.59	36.75	-36	4,780	-0.75%
2018/06/04	1	36.20	29	36.34	36.45	-28	4,801	-0.58%
2018/06/01	26	35.87	0	0.00	35.95	26	4,835	0.54%
2018/05/31	1	35.95	15	35.76	36.15	-14	4,804	-0.29%
2018/05/30	10	35.30	0	0.00	35.30	10	4,765	0.21%
2018/05/29	0	0.00	0	35.65	35.65	0	4,747	0.00%
2018/05/28	1	35.70	0	0.00	35.70	1	4,756	0.02%
2018/05/25	1	35.60	0	0.00	35.80	1	4,776	0.02%
2018/05/24	2	35.63	0	0.00	35.60	2	4,795	0.04%
2018/05/23	2	35.85	0.4	35.65	35.70	1.6	4,811	0.03%
2018/05/22	0	0.00	9	35.95	35.80	-9	4,844	-0.19%
2018/05/21	2	35.75	0	0.00	35.80	2	4,864	0.04%
2018/05/18	5	35.40	0	0.00	35.35	5	4,858	0.10%
2018/05/17	14	35.72	0	0.00	35.60	14	4,913	0.28%
2018/05/14	0	0.00	2	35.75	35.85	-2	5,091	-0.04%
2018/05/10	0	0.00	1	35.45	35.55	-1	5,112	-0.02%
2018/05/09	0	0.00	10	35.55	35.45	-10	5,117	-0.20%
2018/05/08	2	35.30	0	0.00	35.50	2	5,154	0.04%
2018/05/07	0	0.00	10	35.45	35.40	-10	5,185	-0.19%
2018/05/04	10	35.15	0	0.00	35.10	10	5,199	0.19%
2018/05/03	20	35.60	0	0.00	35.50	20	5,208	0.38%
2018/05/02	20	35.95	30	36.03	36.00	-10	5,291	-0.19%
2018/04/27	2	35.35	4	35.30	35.55	-2	5,298	-0.04%
2018/04/26	22	35.62	0	0.00	35.45	22	5,322	0.41%
2018/04/25	9	35.75	28	35.81	35.85	-19	5,332	-0.36%
2018/04/24	8	35.86	16	36.29	36.10	-8	5,321	-0.15%
2018/04/23	22	36.20	10	36.55	36.30	12	5,321	0.23%
2018/04/20	11	36.07	22	36.40	36.45	-11	5,356	-0.21%
2018/04/19	12	36.07	20	36.25	36.25	-8	5,352	-0.15%
2018/04/18	21	35.88	41	36.02	36.00	-20	5,335	-0.37%
2018/04/17	75	35.91	32	35.42	35.60	43	5,330	0.81%
2018/04/16	32	36.51	11	36.75	36.50	21	5,231	0.40%
2018/04/13	13	36.35	12	36.56	36.50	1	5,228	0.02%
2018/04/12	55	36.20	46.5	36.38	36.20	8.6	5,221	0.16%
2018/04/11	2	35.70	31	35.95	35.80	-29	5,124	-0.57%
2018/04/10	49	35.64	35	35.87	35.60	14	5,051	0.28%
2018/04/09	14	34.99	67	35.06	35.40	-53	4,957	-1.07%
2018/04/03	10	33.90	10	34.15	34.15	0	4,786	0.00%
2018/04/02	0.2	34.10	0	0.00	34.10	0.2	4,791	0.00%
2018/03/31	30	34.17	12	34.41	34.10	18	4,784	0.38%
2018/03/30	0.3	34.10	0	0.00	34.10	0.3	4,768	0.01%
2018/03/29	12.2	34.32	1	34.30	34.30	11.2	4,727	0.24%
2018/03/28	5	34.12	14	34.31	34.45	-9	4,707	-0.19%
2018/03/27	74.3	35.46	27	35.81	34.55	47.3	4,635	1.02%
2018/03/26	1	33.90	4	33.90	33.90	-3	4,144	-0.07%
2018/03/23	61.5	33.66	31.2	33.83	33.90	30.3	4,117	0.74%
2018/03/22	99	34.53	25	34.54	34.00	74	4,039	1.83%
2018/03/21	0.9	34.20	64	34.27	34.35	-63.1	3,971	-1.59%
2018/03/20	11	33.67	11	33.85	33.90	0	3,905	0.00%
2018/03/19	2	33.90	20	33.90	33.90	-18	3,880	-0.46%
2018/03/16	30	33.63	10	33.85	33.65	20	3,862	0.52%
2018/03/15	2	33.63	75	33.82	33.90	-73	3,810	-1.92%
2018/03/14	45	33.41	25	33.68	33.40	20	3,735	0.54%
2018/03/13	20	33.50	1	33.50	33.55	19	3,726	0.51%
2018/03/12	10	33.80	11	33.73	33.70	-1	3,719	-0.03%
2018/03/09	10	33.30	1	33.55	33.25	9	3,724	0.24%
2018/03/08	21	33.50	48	33.67	33.35	-27	3,730	-0.72%
2018/03/07	28	33.05	78	33.09	33.20	-50	3,665	-1.36%
2018/03/06	1	32.50	26	32.64	32.60	-25	3,602	-0.69%
2018/03/05	61	32.49	52	32.93	32.35	9	3,664	0.25%
2018/03/02	30	32.08	22	32.47	32.40	8	3,639	0.22%
2018/03/01	0	0.00	30	32.50	32.50	-30	3,660	-0.82%
2018/02/27	31	32.46	0	0.00	32.15	31	3,672	0.84%
2018/02/26	0	0.00	30	32.72	32.80	-30	3,680	-0.82%
2018/02/23	30	32.28	20	32.45	32.25	10	3,682	0.27%
2018/02/22	20	31.40	21	32.18	32.25	-1	3,820	-0.03%
2018/02/21	20	31.60	40	31.53	31.65	-20	4,040	-0.49%
2018/02/12	2	30.60	20	31.00	30.95	-18	4,479	-0.40%
2018/02/09	44	30.40	60	30.46	30.70	-16	4,500	-0.36%
2018/02/08	4	30.90	0	0.00	30.70	4	4,450	0.09%
2018/02/07	38.5	30.93	14	31.41	30.85	24.5	4,550	0.54%
2018/02/06	45	30.62	41	30.64	30.70	4	4,537	0.09%
2018/02/05	22.8	32.27	0	0.00	32.45	22.8	4,464	0.51%
2018/02/02	30.8	32.92	0	0.00	32.80	30.8	4,430	0.69%
2018/02/01	42.2	33.28	0	0.00	33.10	42.2	4,478	0.94%
2018/01/31	23.9	33.15	22.3	33.36	33.45	1.6	4,616	0.03%
2018/01/30	14	33.34	30	33.10	33.05	-16	4,627	-0.35%
2018/01/29	2.3	33.59	13.2	33.75	33.65	-10.9	4,610	-0.24%
2018/01/26	46.2	33.61	10	33.95	33.65	36.2	4,610	0.79%
2018/01/25	21.9	33.80	46	33.84	33.95	-24.1	4,586	-0.53%
2018/01/24	11	33.50	15	33.61	33.50	-4	4,539	-0.09%
2018/01/23	35.9	33.38	0	0.00	33.35	35.9	4,566	0.79%
2018/01/22	8.5	33.54	39	33.61	33.55	-30.5	4,618	-0.66%
2018/01/19	43.4	33.43	2	33.15	33.20	41.4	4,683	0.88%
2018/01/18	20	33.70	0.2	33.60	33.65	19.8	4,640	0.43%
2018/01/17	32.9	33.66	2	33.70	33.80	30.9	4,614	0.67%
2018/01/16	0	0.00	30	33.87	33.95	-30	4,600	-0.65%
2018/01/15	1.5	33.58	32	33.60	33.65	-30.5	4,564	-0.67%
2018/01/12	0	0.00	25	33.43	33.40	-25	4,529	-0.55%
2018/01/11	40	33.29	42	33.51	33.35	-2	4,519	-0.04%
2018/01/10	10	33.30	40	33.39	33.30	-30	4,495	-0.67%
2018/01/09	43	33.10	14	33.24	33.30	29	4,468	0.65%
2018/01/08	32	33.23	22	33.44	33.30	10	4,471	0.22%
2018/01/05	30	32.85	45	33.00	33.10	-15	4,407	-0.34%
2018/01/04	11.3	32.36	21	32.60	32.55	-9.7	4,335	-0.22%
2018/01/03	12.4	32.42	16	32.41	32.40	-3.6	4,313	-0.08%
2018/01/02	10.2	31.75	5	31.83	32.00	5.2	4,252	0.12%