潤泰新 (9945)-兆豐-來福券商分點個股進出

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
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607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－兆豐-來福券商分點個股進出

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

兆豐-來福券商分點個股進出
兆豐-來福券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	45.88	1	45.95	46.05	2	6,169	0.03%
2024/11/20	8	46.28	11	46.65	46.20	-3	6,389	-0.05%
2024/11/18	3.3	46.11	0	0.00	46.20	3.3	6,778	0.05%
2024/11/14	6.2	46.08	0	0.00	45.80	6.2	7,093	0.09%
2024/11/13	13	46.63	0	0.00	46.85	13	7,173	0.18%
2024/11/12	0.1	47.35	0.8	47.30	47.50	-0.7	7,460	-0.01%
2024/11/11	11	47.65	11.9	48.23	48.20	-0.9	7,534	-0.01%
2024/11/08	2	48.15	2	48.00	47.50	0	7,596	0.00%
2024/11/01	1.3	47.06	11	47.01	47.15	-9.7	9,292	-0.10%
2024/10/30	8.2	46.28	0	47.00	46.50	8.2	9,873	0.08%
2024/10/29	2	46.50	0	0.00	46.80	2	10,286	0.02%
2024/10/25	1	46.95	0	0.00	47.05	1	10,833	0.01%
2024/10/24	16	46.94	12	47.22	47.05	4	11,765	0.03%
2024/10/23	7.3	47.03	0	0.00	47.00	7.3	12,703	0.06%
2024/10/22	2	47.15	9	47.35	47.25	-7	13,277	-0.05%
2024/10/21	3.1	47.72	2	47.85	47.45	1.1	13,604	0.01%
2024/10/18	1.2	48.26	4	48.20	48.30	-2.8	14,073	-0.02%
2024/10/17	3	48.17	1	48.10	48.20	2	14,677	0.01%
2024/10/16	6	47.28	1	47.40	47.35	5	15,751	0.03%
2024/10/14	1	46.90	1.5	46.87	46.90	-0.5	16,907	0.00%
2024/10/11	1	47.60	0	0.00	47.60	1	17,536	0.01%
2024/10/09	1	47.70	1	47.70	47.70	0	17,758	0.00%
2024/10/08	12	48.02	10	47.85	47.95	2	17,828	0.01%
2024/10/07	0	0.00	1	47.90	48.45	-1	17,842	-0.01%
2024/10/04	1	48.35	0	0.00	47.80	1	17,865	0.01%
2024/10/01	11	48.56	10	48.90	48.25	1	17,859	0.01%
2024/09/30	0	0.00	1.6	48.71	48.95	-1.6	17,881	-0.01%
2024/09/27	0	0.00	2	48.10	48.20	-2	17,869	-0.01%
2024/09/26	0	0.00	1.8	47.72	48.00	-1.8	17,873	-0.01%
2024/09/25	0.1	47.85	1	47.65	47.90	-1	17,886	-0.01%
2024/09/24	52.1	46.97	52	47.19	47.35	0.1	17,888	0.00%
2024/09/23	10	46.95	12.4	46.69	46.95	-2.4	18,001	-0.01%
2024/09/20	14.1	46.92	1	47.70	47.50	13.1	17,966	0.07%
2024/09/19	0	0.00	13	49.11	49.25	-13	17,660	-0.07%
2024/09/16	0	0.00	1	47.30	47.20	-1	17,591	-0.01%
2024/09/12	1	46.50	5	46.45	46.50	-4	17,817	-0.02%
2024/09/11	12	45.87	10	45.90	45.85	2	17,935	0.01%
2024/09/09	6.1	45.77	0	0.00	45.85	6.1	18,000	0.03%
2024/09/05	4	46.70	2	46.55	46.75	2	18,399	0.01%
2024/09/04	2	46.35	0	0.00	46.40	2	19,016	0.01%
2024/09/03	1.4	47.60	10	47.69	47.55	-8.6	19,740	-0.04%
2024/09/02	5	48.45	8	48.80	48.40	-3	19,835	-0.02%
2024/08/30	1	48.95	0	0.00	49.25	1	19,898	0.01%
2024/08/29	1	47.95	0	0.00	48.20	1	19,899	0.01%
2024/08/28	0.4	48.40	0	0.00	48.65	0.4	19,946	0.00%
2024/08/26	0.1	48.40	1	49.00	47.95	-0.9	20,457	0.00%
2024/08/23	10	47.55	12	47.90	48.10	-2	20,621	-0.01%
2024/08/22	5	47.30	2	47.20	47.65	3	20,803	0.01%
2024/08/21	10.2	47.97	2	48.20	47.75	8.2	20,698	0.04%
2024/08/20	4.1	48.81	1	49.00	48.60	3.1	20,668	0.01%
2024/08/19	2	49.80	0	0.00	49.80	2	20,739	0.01%
2024/08/16	4	49.99	3	50.20	50.30	1	20,846	0.00%
2024/08/15	5	49.83	1	49.35	49.25	4	20,953	0.02%
2024/08/14	16	49.49	16.1	50.04	49.85	-0.1	21,276	0.00%
2024/08/13	4	48.45	1	48.15	48.10	3	21,602	0.01%
2024/08/12	0.1	48.35	3	48.50	48.35	-2.9	22,421	-0.01%
2024/08/09	0	0.00	4	48.39	47.20	-4	23,376	-0.02%
2024/08/08	8	46.73	1.5	46.18	46.60	6.5	23,865	0.03%
2024/08/07	1	46.25	6	46.32	46.10	-5	24,386	-0.02%
2024/08/06	22.1	44.96	20	44.94	44.80	2.1	24,376	0.01%
2024/08/05	16	46.21	11	45.62	45.35	5	24,069	0.02%
2024/08/02	13.3	50.39	13	50.81	49.40	0.3	23,818	0.00%
2024/08/01	9	52.78	26	52.97	52.80	-17	23,733	-0.07%
2024/07/31	3	51.17	2	51.50	51.20	1	24,074	0.00%
2024/07/30	12	50.93	12	50.36	51.50	0	25,394	0.00%
2024/07/29	47	52.56	41	51.39	51.00	6	26,371	0.02%
2024/07/26	15	50.29	127	51.14	51.30	-112	25,852	-0.43%	大賣/鉅額交易
2024/07/23	0	0.00	13.5	49.36	49.80	-13.5	25,150	-0.05%
2024/07/22	4	46.61	0	0.00	46.55	4	24,823	0.02%
2024/07/19	30	49.05	27.1	48.21	48.05	2.9	24,512	0.01%
2024/07/18	14.3	49.45	22	49.31	49.40	-7.7	24,073	-0.03%
2024/07/17	9.1	48.31	44.3	49.10	49.40	-35.2	23,523	-0.15%
2024/07/16	3	45.20	10.9	46.37	46.50	-7.9	22,641	-0.04%
2024/07/15	33	46.77	10.4	46.81	46.40	22.6	22,146	0.10%
2024/07/12	39	47.04	29	47.38	46.70	10	21,931	0.05%
2024/07/11	2.1	45.90	10.1	45.69	45.75	-8	21,284	-0.04%
2024/07/10	10	45.14	24	45.14	45.30	-14	21,163	-0.07%
2024/07/09	1.1	44.12	0	0.00	44.15	1.1	21,110	0.01%
2024/07/05	1	44.75	1	44.55	44.65	0	21,124	0.00%
2024/07/04	17	45.23	26.2	45.48	45.15	-9.2	21,096	-0.04%
2024/07/03	23.1	44.99	9.6	45.25	45.35	13.5	21,043	0.06%
2024/07/02	3	44.00	0	0.00	44.80	3	20,935	0.01%
2024/07/01	0	0.00	1.1	43.92	44.25	-1.1	20,882	-0.01%
2024/06/27	5.1	43.36	0	0.00	43.30	5.1	20,812	0.02%
2024/06/26	13.1	44.15	5	44.70	44.00	8.1	20,665	0.04%
2024/06/25	5.1	44.55	1	44.80	44.55	4.1	20,604	0.02%
2024/06/24	5	44.83	0	0.00	44.80	5	20,567	0.02%
2024/06/21	7	45.08	0	0.00	44.95	7	20,541	0.03%
2024/06/20	15	45.20	0	0.00	45.45	15	20,485	0.07%
2024/06/19	0	0.00	1	45.85	45.35	-1	20,455	0.00%
2024/06/18	3	46.07	23	45.99	46.00	-20	20,390	-0.10%
2024/06/17	4.2	44.98	2	44.98	44.85	2.2	20,346	0.01%
2024/06/14	2	45.68	11	45.76	45.50	-9	20,393	-0.04%
2024/06/13	1	45.30	10	45.42	45.05	-9	20,327	-0.04%
2024/06/12	3.3	44.52	1	44.90	44.35	2.3	20,310	0.01%
2024/06/11	50	47.49	10.1	48.20	45.85	40	20,240	0.20%
2024/06/07	11	48.25	87.3	47.76	47.55	-76.3	19,610	-0.39%
2024/06/06	2	45.10	1	44.90	45.05	1	18,810	0.01%
2024/06/05	2	45.15	3.1	44.84	45.15	-1.1	18,715	-0.01%
2024/06/04	1	44.40	0	0.00	44.90	1	18,605	0.01%
2024/06/03	2	44.75	0	0.00	44.70	2	18,502	0.01%
2024/05/31	15	45.33	15	44.73	44.60	0	18,451	0.00%
2024/05/30	3	43.98	2	44.23	43.85	1	18,087	0.01%
2024/05/29	9	44.77	11.1	44.44	44.55	-2.1	17,968	-0.01%
2024/05/28	8.3	45.17	3	45.27	45.40	5.3	17,733	0.03%
2024/05/27	22	43.43	0	0.00	43.80	22	17,509	0.13%
2024/05/24	6	43.63	1	43.55	43.65	5	17,380	0.03%
2024/05/23	20.3	43.67	2	43.85	43.25	18.3	17,248	0.11%
2024/05/22	32.2	45.12	23	44.68	44.70	9.2	16,941	0.05%
2024/05/21	13.3	44.65	7	44.64	44.35	6.3	16,725	0.04%
2024/05/20	8.1	45.56	1	45.25	45.30	7.1	16,394	0.04%
2024/05/17	10	47.27	9.5	47.37	46.60	0.5	15,907	0.00%
2024/05/16	43.5	47.54	58.4	47.37	46.90	-14.9	15,266	-0.10%
2024/05/15	17	45.73	71.3	46.46	46.55	-54.3	14,328	-0.38%
2024/05/14	15.1	43.35	16	42.73	42.65	-0.9	13,293	-0.01%
2024/05/13	27	43.39	39.1	43.05	43.90	-12.1	12,576	-0.10%
2024/05/10	5	40.57	2	40.98	40.50	3	11,860	0.03%
2024/05/09	6	40.34	0	0.00	40.20	6	11,642	0.05%
2024/05/08	30	41.05	3	41.12	40.70	27	11,406	0.24%
2024/05/07	13.1	41.97	7	42.51	41.80	6.1	11,071	0.05%
2024/05/06	47	43.28	47.6	43.52	43.10	-0.6	10,526	-0.01%
2024/05/03	15.2	42.01	28.2	42.46	42.45	-13	9,754	-0.13%
2024/05/02	29	42.07	58.4	42.14	42.25	-29.4	8,177	-0.36%
2024/04/30	6	39.28	7	39.06	38.45	-1	6,856	-0.01%
2024/04/29	15	38.65	1.9	38.75	38.75	13.1	6,442	0.20%
2024/04/26	2	37.70	10.1	37.43	37.90	-8.1	6,187	-0.13%
2024/04/25	0	0.00	2.5	36.92	36.85	-2.5	5,946	-0.04%
2024/04/24	1	36.85	1	36.90	36.85	0	5,939	0.00%
2024/04/23	11.5	36.59	2	36.83	36.95	9.5	5,998	0.16%
2024/04/22	1	36.95	2	36.78	36.60	-1	6,018	-0.02%
2024/04/19	2	36.05	10	35.75	36.15	-8	5,776	-0.14%
2024/04/18	4	35.85	7	36.17	36.45	-3	5,567	-0.05%
2024/04/16	16	34.40	3	34.45	34.45	13	5,263	0.25%
2024/04/15	1	34.90	14	35.26	35.20	-13	5,183	-0.25%
2024/04/11	6	35.35	0	0.00	34.90	6	5,142	0.12%
2024/04/09	2	34.85	0	0.00	34.95	2	5,171	0.04%
2024/04/08	0	0.00	12	34.50	34.50	-12	5,354	-0.22%
2024/04/03	2	34.78	6	34.80	34.65	-4	5,405	-0.07%
2024/04/02	2	35.03	0	0.00	35.05	2	5,487	0.04%
2024/03/29	0.3	35.15	0	0.00	35.15	0.3	5,472	0.01%
2024/03/27	1	35.20	5	35.25	35.25	-4	5,412	-0.07%
2024/03/26	4.4	35.01	0	0.00	35.20	4.4	5,387	0.08%
2024/03/21	0	0.00	52	35.15	35.35	-52	5,325	-0.98%
2024/03/20	45	33.79	0	0.00	34.15	45	5,712	0.79%
2024/03/19	46	34.27	1.5	34.53	34.10	44.5	5,745	0.77%
2024/03/18	40	34.70	0	0.00	34.70	40	5,617	0.71%
2024/03/15	10.1	35.18	32	35.20	35.00	-22	5,568	-0.39%
2024/03/14	24.3	35.46	0	0.00	35.50	24.3	5,457	0.45%
2024/03/13	5	36.90	5	36.98	36.85	0	5,191	0.00%
2024/03/12	0	0.00	4.1	36.65	36.95	-4.1	5,182	-0.08%
2024/03/11	21	36.24	1	36.00	36.40	20	5,193	0.39%
2024/03/08	0	0.00	2.8	35.79	35.85	-2.8	5,166	-0.05%
2024/03/07	3	35.75	0	0.00	35.85	3	5,293	0.06%
2024/03/06	4	36.13	4	35.90	36.15	0	5,262	0.00%
2024/03/05	11	35.71	8	35.70	35.65	3	5,284	0.06%
2024/03/04	24	35.79	0	0.00	35.65	24	5,303	0.45%
2024/03/01	21.3	36.08	0	0.00	36.00	21.3	5,261	0.40%
2024/02/29	3	36.10	0	0.00	36.35	3	5,261	0.06%
2024/02/27	1	36.25	2	36.25	36.20	-1	5,240	-0.02%
2024/02/26	20	36.63	0	0.00	36.65	20	5,247	0.38%
2024/02/23	7	36.74	0	0.00	36.70	7	5,259	0.13%
2024/02/22	15	37.12	11	37.15	37.05	4	5,303	0.08%
2024/02/21	2	36.85	10	36.85	36.85	-8	5,353	-0.15%
2024/02/20	3.1	37.07	0	0.00	36.95	3.1	5,374	0.06%
2024/02/19	0	0.00	6.1	37.10	37.15	-6.1	5,410	-0.11%
2024/02/16	0.1	36.10	0	0.00	36.20	0.1	5,509	0.00%
2024/02/15	6.1	35.82	0	0.00	36.10	6.1	5,583	0.11%
2024/02/05	3	35.75	0	0.00	35.75	3	5,539	0.05%
2024/02/02	0.1	36.08	3	36.07	36.05	-2.9	5,491	-0.05%
2024/02/01	0	0.00	2	36.08	36.10	-2	5,476	-0.04%
2024/01/31	4	35.75	0	0.00	35.75	4	5,471	0.07%
2024/01/30	4.5	36.10	0	0.00	35.90	4.5	5,473	0.08%
2024/01/29	0	0.00	2	36.30	36.35	-2	5,475	-0.04%
2024/01/26	5	36.29	2	36.35	36.35	3	5,520	0.05%
2024/01/25	3	35.95	0	0.00	35.80	3	5,497	0.05%
2024/01/24	0	0.00	3.1	36.10	36.00	-3.1	5,483	-0.06%
2024/01/23	1	35.65	0	0.00	35.60	1	5,510	0.02%
2024/01/22	2	35.45	0	0.00	35.45	2	5,501	0.04%
2024/01/19	0	0.00	0.4	34.95	35.45	-0.4	5,473	-0.01%
2024/01/18	1	35.15	1	34.90	34.80	0	5,448	0.00%
2024/01/17	5.2	35.27	0	0.00	34.90	5.2	5,386	0.10%
2024/01/16	16	36.01	2	36.20	35.90	14	5,227	0.27%
2024/01/15	1	37.00	0	0.00	37.00	1	5,090	0.02%
2024/01/11	4	36.86	0	0.00	37.00	4	5,185	0.08%
2024/01/08	3	37.70	0	0.00	37.65	3	5,099	0.06%
2024/01/05	0	0.00	1	38.70	38.05	-1	5,057	-0.02%
2024/01/03	7	38.71	0	0.00	38.70	7	5,005	0.14%
2024/01/02	5	39.02	15.4	39.12	39.25	-10.4	4,893	-0.21%
2023/12/29	4	38.03	0	0.00	37.75	4	4,681	0.09%
2023/12/28	2	37.60	1.4	37.79	37.85	0.6	4,656	0.01%
2023/12/27	2	37.00	3	37.00	37.00	-1	4,579	-0.02%
2023/12/26	0	0.00	3	36.63	36.70	-3	4,532	-0.07%
2023/12/25	0.2	36.40	0	0.00	36.25	0.2	4,535	0.00%
2023/12/21	1	36.40	0	0.00	36.40	1	4,779	0.02%
2023/12/19	11	36.45	0	0.00	36.45	11	4,859	0.23%
2023/12/18	3	37.00	0	0.00	37.00	3	4,835	0.06%
2023/12/15	0	0.00	6	37.06	36.75	-6	4,782	-0.13%
2023/12/14	0	0.00	3	37.03	36.95	-3	4,295	-0.07%
2023/12/13	0.1	36.25	6	36.15	35.90	-5.9	4,193	-0.14%
2023/12/12	1	36.10	0	0.00	36.20	1	4,244	0.02%
2023/12/11	1	36.40	0	0.00	36.50	1	4,281	0.02%
2023/12/06	0	0.00	3.2	37.43	37.30	-3.2	4,430	-0.07%
2023/12/05	3	37.05	1	36.90	36.75	2	4,490	0.04%
2023/12/04	8	37.05	4.4	37.02	37.15	3.6	4,754	0.08%
2023/12/01	1	35.85	0	0.00	35.80	1	4,689	0.02%
2023/11/29	1	35.90	2	35.95	35.85	-1	4,766	-0.02%
2023/11/28	1	35.80	4	35.75	35.85	-3	4,739	-0.06%
2023/11/27	1	35.55	0	0.00	35.50	1	4,695	0.02%
2023/11/22	0	0.00	5	35.75	35.75	-5	4,762	-0.10%
2023/11/21	2	35.88	0	0.00	35.95	2	4,810	0.04%
2023/11/20	0.2	35.85	1	35.90	35.80	-0.8	4,752	-0.02%
2023/11/17	3	36.90	1.5	36.87	36.90	1.6	4,762	0.03%
2023/11/16	7.9	36.96	2	36.60	36.80	5.9	4,779	0.12%
2023/11/15	6	36.62	6.8	36.34	36.70	-0.8	4,790	-0.02%
2023/11/14	7	35.38	3.8	35.57	35.50	3.2	4,642	0.07%
2023/11/13	0	0.00	43	34.57	34.70	-43	4,594	-0.94%
2023/11/06	0	0.00	1	34.60	34.50	-1	4,754	-0.02%
2023/11/03	2	33.85	1	33.95	34.10	1	4,757	0.02%
2023/11/01	0	0.00	5.4	32.63	32.60	-5.4	4,827	-0.11%
2023/10/31	8	32.58	0	0.00	32.40	8	4,855	0.16%
2023/10/27	3.2	33.59	4	33.36	33.40	-0.8	4,903	-0.02%
2023/10/26	1	33.20	3	33.15	33.10	-2	4,967	-0.04%
2023/10/25	5	33.70	0	0.00	33.80	5	5,042	0.10%
2023/10/24	0.1	33.45	0	0.00	33.55	0.1	5,088	0.00%
2023/10/23	0	0.00	2.1	33.42	33.20	-2.1	5,127	-0.04%
2023/10/20	8	32.60	3	32.80	33.20	5	5,154	0.10%
2023/10/19	32.1	33.59	0	0.00	33.40	32.1	5,153	0.62%
2023/10/18	1	34.50	0	0.00	34.10	1	5,155	0.02%
2023/10/16	1	35.20	0	0.00	35.35	1	5,203	0.02%
2023/10/13	0.3	35.50	0	0.00	35.40	0.3	5,276	0.01%
2023/10/12	0	0.00	3	35.47	35.75	-3	5,401	-0.06%
2023/10/11	1.4	35.28	2	35.30	35.35	-0.6	5,433	-0.01%
2023/10/06	0.3	34.50	2	34.35	34.90	-1.7	5,429	-0.03%
2023/10/04	3	34.15	0.8	34.20	34.00	2.2	5,481	0.04%
2023/09/28	4.1	35.18	4	35.20	35.20	0.1	5,433	0.00%
2023/09/27	1	35.20	0.9	35.55	35.20	0.1	5,440	0.00%
2023/09/26	2.8	35.69	1	35.80	35.30	1.8	5,428	0.03%
2023/09/25	0.2	37.10	0	0.00	36.70	0.2	5,280	0.00%
2023/09/13	0	0.00	29.3	35.16	34.90	-29.3	5,230	-0.56%
2023/09/12	1	35.00	3.2	34.74	35.00	-2.2	5,285	-0.04%
2023/09/11	0	0.00	2	34.80	34.75	-2	5,299	-0.04%
2023/09/08	5	34.80	8	34.75	34.80	-3	5,338	-0.06%
2023/09/07	0	0.00	10	35.27	35.00	-10	5,454	-0.18%
2023/09/06	3	36.20	4	35.70	35.60	-1	5,452	-0.02%
2023/09/05	0	0.00	6.5	36.23	36.40	-6.5	5,413	-0.12%
2023/09/04	0	0.00	3.5	36.54	36.10	-3.5	5,409	-0.06%
2023/09/01	1	36.55	4.6	36.70	36.60	-3.6	5,424	-0.07%
2023/08/31	0.1	36.75	5	36.59	36.85	-4.9	5,542	-0.09%
2023/08/30	2	36.80	4.3	36.63	36.60	-2.3	5,703	-0.04%
2023/08/29	1.3	36.34	4.5	36.55	36.65	-3.2	5,614	-0.06%
2023/08/28	1	35.43	1.6	35.66	35.70	-0.6	5,309	-0.01%
2023/08/25	9	34.61	1	35.00	34.50	8	5,274	0.15%
2023/08/24	0.3	33.25	17	33.30	33.30	-16.7	5,180	-0.32%
2023/08/23	1	33.05	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0	0.00	10	33.30	33.35	-10	5,227	-0.19%
2023/08/21	3.2	33.78	0	0.00	33.65	3.2	5,272	0.06%
2023/08/18	5	32.92	17	33.11	33.20	-12	5,260	-0.23%
2023/08/17	3.1	33.14	6	33.24	33.20	-2.9	5,242	-0.06%
2023/08/16	4	33.98	0	0.00	33.80	4	5,159	0.08%
2023/08/15	1	34.55	2	34.70	34.50	-1	5,126	-0.02%
2023/08/14	16	34.83	5	35.05	34.55	11	5,142	0.21%
2023/08/11	0	0.00	10	34.95	35.05	-10	5,142	-0.19%
2023/08/10	6	34.69	0	0.00	34.55	6	5,136	0.12%
2023/08/09	17	34.81	16	34.97	34.85	1	5,172	0.02%
2023/08/08	5	34.91	0	0.00	34.90	5	5,184	0.10%
2023/08/07	10	35.20	0	0.00	35.15	10	5,165	0.19%
2023/08/01	1	35.80	0	0.00	35.75	1	5,177	0.02%
2023/07/31	0	0.00	18	35.65	35.60	-18	5,166	-0.35%
2023/07/28	2.2	35.73	0	0.00	35.60	2.2	5,157	0.04%
2023/07/27	0	0.00	1	35.90	36.15	-1	5,139	-0.02%
2023/07/25	2	35.05	5.8	35.14	35.05	-3.8	5,106	-0.08%
2023/07/24	1	34.95	0	0.00	35.15	1	5,096	0.02%
2023/07/21	5.3	35.42	0	0.00	35.20	5.3	5,073	0.10%
2023/07/20	0	0.00	1	35.75	35.70	-1	5,147	-0.02%
2023/07/18	1	35.30	7	35.26	35.25	-6	5,097	-0.12%
2023/07/14	0.3	35.50	16	35.31	35.55	-15.7	5,150	-0.31%
2023/07/13	0.1	35.25	10	35.25	35.20	-10	5,183	-0.19%
2023/07/12	4	35.30	3	35.40	35.25	1	5,162	0.02%
2023/07/10	1	35.55	0	0.00	35.85	1	5,193	0.02%
2023/07/07	5	35.31	21	35.24	35.40	-16	5,242	-0.31%
2023/07/06	7	35.59	0	0.00	35.55	7	5,242	0.13%
2023/07/05	2	36.25	0	0.00	36.15	2	5,169	0.04%
2023/07/04	0.5	36.00	0	0.00	36.00	0.5	5,189	0.01%
2023/07/03	0	0.00	12	36.13	36.05	-12	5,237	-0.23%
2023/06/29	0	0.00	0.5	36.05	35.95	-0.5	5,349	-0.01%
2023/06/28	2	35.90	2.5	35.97	36.15	-0.5	5,450	-0.01%
2023/06/27	0	0.00	4	35.98	35.95	-4	5,485	-0.07%
2023/06/26	2	36.10	2	35.70	36.05	0	5,566	0.00%
2023/06/21	0	0.00	1	36.05	35.85	-1	5,604	-0.02%
2023/06/19	10	36.25	8.6	36.25	36.30	1.4	5,838	0.02%
2023/06/16	1	36.80	0	0.00	36.05	1	6,138	0.02%
2023/06/15	0	0.00	1	36.40	36.70	-1	6,667	-0.01%
2023/06/14	0	0.00	1	36.40	36.50	-1	6,906	-0.01%
2023/06/13	1	36.80	13.2	36.71	36.75	-12.2	7,974	-0.15%
2023/06/12	2	35.75	0	0.00	35.55	2	7,935	0.03%
2023/06/09	1	36.25	13	36.10	36.10	-12	7,948	-0.15%
2023/06/08	1	36.35	4	36.44	36.25	-3	7,979	-0.04%
2023/06/07	1	36.70	6	36.73	36.85	-5	7,999	-0.06%
2023/06/06	5	36.79	1.1	36.88	37.00	3.9	7,968	0.05%
2023/06/05	8.5	36.54	26.3	36.71	36.95	-17.8	7,832	-0.23%
2023/06/02	4	35.05	10	35.20	35.05	-6	7,564	-0.08%
2023/06/01	2	34.83	0.3	34.90	34.90	1.8	7,550	0.02%
2023/05/31	2	35.03	0	0.00	34.90	2	7,578	0.03%
2023/05/30	0.3	35.15	0	0.00	35.05	0.3	7,560	0.00%
2023/05/29	2	34.85	0	0.00	35.00	2	7,700	0.03%
2023/05/26	1	34.85	2.1	34.90	34.90	-1.1	7,707	-0.01%
2023/05/25	3	35.47	1	35.20	35.15	2	7,703	0.03%
2023/05/24	1	35.65	0	0.00	35.70	1	7,686	0.01%
2023/05/23	0	0.00	1	35.75	35.70	-1	7,678	-0.01%
2023/05/22	0	0.00	2	35.60	35.50	-2	7,685	-0.03%
2023/05/18	1	35.35	4	35.45	35.45	-3	7,642	-0.04%
2023/05/17	0	0.00	5	35.39	35.35	-5	7,640	-0.07%
2023/05/16	0	0.00	5	35.20	35.10	-5	7,567	-0.07%
2023/05/15	2	34.03	3.7	34.39	34.50	-1.7	7,585	-0.02%
2023/05/12	1	34.80	0	0.00	34.85	1	7,513	0.01%
2023/05/10	2	35.50	0	0.00	35.50	2	7,450	0.03%
2023/05/09	0	0.00	5	35.80	35.75	-5	7,428	-0.07%
2023/05/08	0	0.00	5.1	35.65	35.80	-5.1	7,447	-0.07%
2023/05/05	1	35.55	1	35.85	35.60	0	7,437	0.00%
2023/05/04	0.3	35.54	0	0.00	35.80	0.3	7,481	0.00%
2023/04/28	0	0.00	6	35.61	35.80	-6	7,729	-0.08%
2023/04/26	0.1	35.40	0	0.00	35.65	0.1	7,742	0.00%
2023/04/25	0	0.00	48	36.05	35.40	-48	7,724	-0.62%
2023/04/24	1.1	35.40	1.6	35.37	35.55	-0.5	7,638	-0.01%
2023/04/21	0	0.00	2	35.05	35.15	-2	7,666	-0.03%
2023/04/20	8	35.13	3	35.25	35.05	5	7,657	0.07%
2023/04/19	3	35.35	15	35.40	35.45	-12	7,673	-0.16%
2023/04/18	33.1	35.50	0	0.00	35.50	33.1	7,615	0.43%
2023/04/17	2	36.00	15	35.97	35.95	-13	7,572	-0.17%
2023/04/14	0	0.00	0.3	36.10	36.10	-0.3	7,546	0.00%
2023/04/12	3	35.75	22.6	35.94	36.15	-19.6	7,539	-0.26%
2023/04/11	2	35.60	3.3	35.78	35.85	-1.3	7,476	-0.02%
2023/04/10	2	35.65	10	35.58	35.50	-8	7,443	-0.11%
2023/04/07	0.2	35.40	10	35.51	35.65	-9.8	7,407	-0.13%
2023/04/06	18	35.29	1	35.50	35.15	17	7,338	0.23%
2023/03/31	3	35.47	3	35.37	35.35	0	7,291	0.00%
2023/03/29	3	34.97	0	0.00	34.90	3	7,244	0.04%
2023/03/28	6.1	35.16	0	0.00	35.20	6.1	7,227	0.08%
2023/03/27	2	35.50	8.7	35.37	35.50	-6.7	7,223	-0.09%
2023/03/24	2.1	35.80	4	35.78	35.85	-1.9	7,204	-0.03%
2023/03/23	0	35.75	45.7	35.75	35.85	-45.7	7,168	-0.64%
2023/03/22	12	35.59	4	35.93	35.95	8	7,126	0.11%
2023/03/21	20	35.45	14	35.76	35.65	6	6,984	0.09%
2023/03/20	66	34.47	20	34.39	34.30	46	6,702	0.69%
2023/03/17	10	36.25	1	36.25	36.25	9	6,127	0.15%
2023/03/16	106.3	36.22	1,523.6	36.35	36.25	-1,417.2	5,954	-23.80%	大買/大賣/鉅額交易
2023/03/15	10.1	38.35	1	38.35	38.35	9.1	4,988	0.18%
2023/03/14	3.3	42.75	1	42.70	42.60	2.3	4,968	0.05%
2023/03/10	2.2	43.32	4	43.55	43.25	-1.9	5,008	-0.04%
2023/03/09	1	44.00	1.1	44.20	44.10	-0.1	4,978	0.00%
2023/03/08	3	43.90	0	0.00	44.00	3	5,069	0.06%
2023/03/07	1	44.00	0.1	44.00	44.10	0.9	5,083	0.02%
2023/03/06	1	43.35	4	43.45	43.45	-3	5,069	-0.06%
2023/03/03	8	43.16	0	0.00	43.25	8	5,086	0.16%
2023/03/02	2.5	43.23	0	0.00	43.30	2.5	5,100	0.05%
2023/03/01	11.1	43.49	1	43.60	43.60	10.1	5,047	0.20%
2023/02/24	12.5	44.29	0	0.00	44.45	12.5	4,887	0.26%
2023/02/23	3	44.57	0.2	44.65	44.50	2.9	4,861	0.06%
2023/02/22	6	44.19	1	44.20	44.20	5	4,838	0.10%
2023/02/20	6	44.28	0	0.00	44.40	6	5,036	0.12%
2023/02/17	10	44.00	0	0.00	44.10	10	5,103	0.20%
2023/02/16	1	44.25	1	44.10	44.10	0	5,221	0.00%
2023/02/15	3	44.00	0	0.00	44.00	3	5,355	0.06%
2023/02/14	4.3	44.30	1	44.25	44.25	3.3	5,390	0.06%
2023/02/13	5	44.03	0	0.00	44.05	5	5,538	0.09%
2023/02/10	0.2	44.55	2	44.50	44.40	-1.9	5,566	-0.03%
2023/02/09	0	0.00	1	44.90	44.75	-1	5,622	-0.02%
2023/02/07	2	44.75	0	0.00	44.65	2	5,700	0.04%
2023/02/06	1	44.95	0	0.00	44.70	1	5,741	0.02%
2023/02/03	5	45.15	3	45.15	45.10	2	5,764	0.03%
2023/02/02	1	45.40	9.7	45.28	45.40	-8.7	5,807	-0.15%
2023/02/01	1	45.15	4.5	45.04	45.30	-3.5	5,868	-0.06%
2023/01/31	3	44.92	4	45.23	44.75	-1	6,156	-0.02%
2023/01/30	5	44.05	6.6	44.51	44.70	-1.6	6,185	-0.03%
2023/01/17	3	43.62	8.1	43.71	43.90	-5.1	6,144	-0.08%
2023/01/16	0	0.00	2	43.80	43.55	-2	6,200	-0.03%
2023/01/13	1	43.40	7	43.35	43.35	-6	6,238	-0.10%
2023/01/12	0	0.00	9.5	43.64	43.30	-9.5	6,316	-0.15%
2023/01/11	1.6	43.27	13	43.76	43.35	-11.4	6,377	-0.18%
2023/01/10	1	43.25	2	43.30	43.30	-1	6,394	-0.02%
2023/01/09	1	43.75	22	43.64	43.75	-21	6,410	-0.33%
2023/01/06	0	0.00	1	43.15	43.10	-1	6,440	-0.02%
2023/01/05	0	0.00	2	43.00	43.00	-2	6,835	-0.03%
2023/01/04	0	0.00	4.2	43.43	43.35	-4.2	6,948	-0.06%
2023/01/03	2.5	42.83	6	43.26	43.55	-3.5	7,003	-0.05%
2022/12/30	2	43.00	4	43.39	43.25	-2	6,996	-0.03%
2022/12/29	12	42.60	0	0.00	42.65	12	7,015	0.17%
2022/12/28	0.2	43.35	0	0.00	43.15	0.2	7,027	0.00%
2022/12/27	0	44.05	3.2	43.97	43.90	-3.1	7,143	-0.04%
2022/12/26	0	0.00	1	43.70	43.65	-1	7,206	-0.01%
2022/12/22	3	44.18	1	44.35	44.35	2	7,273	0.03%
2022/12/21	1	42.80	22.2	43.05	43.15	-21.1	7,318	-0.29%
2022/12/20	4.7	43.08	4.5	43.77	42.50	0.2	7,291	0.00%
2022/12/19	0.4	44.14	1	44.25	44.00	-0.7	7,328	-0.01%
2022/12/16	2	44.43	0	0.00	44.40	2	7,295	0.03%
2022/12/15	2.5	44.79	11	44.84	45.05	-8.5	7,276	-0.12%
2022/12/14	0	0.00	1	45.25	45.00	-1	7,264	-0.01%
2022/12/13	5.1	44.60	0	0.00	44.45	5.1	7,239	0.07%
2022/12/12	2	44.40	8	44.40	44.35	-6	7,191	-0.08%
2022/12/09	0	44.65	3.3	45.08	44.85	-3.2	7,209	-0.04%
2022/12/08	23.1	44.78	8	44.57	44.50	15.1	7,180	0.21%
2022/12/07	35.1	45.61	35.3	46.15	45.60	-0.2	7,113	0.00%
2022/12/06	18.1	46.80	0	0.00	46.45	18.1	6,971	0.26%
2022/12/05	1	46.00	1.9	47.35	47.20	-0.9	6,913	-0.01%
2022/12/02	2.1	45.96	6	46.40	45.95	-3.9	6,853	-0.06%
2022/12/01	1.6	46.74	13	46.75	46.35	-11.5	6,845	-0.17%
2022/11/30	3	46.65	0	0.00	46.15	3	6,800	0.04%
2022/11/29	2	45.60	1	45.75	45.90	1	6,709	0.01%
2022/11/28	6	44.83	3	45.25	45.25	3	6,788	0.04%
2022/11/25	4	45.56	13	45.58	45.35	-9	6,849	-0.13%
2022/11/24	1	44.75	2	45.00	45.20	-1	6,829	-0.01%
2022/11/23	0	0.00	1	44.30	44.20	-1	6,810	-0.01%
2022/11/22	1	43.80	0	0.00	43.95	1	6,859	0.01%
2022/11/21	5	44.34	0	0.00	44.10	5	6,880	0.07%
2022/11/18	0.1	44.60	2	44.50	44.45	-1.9	6,867	-0.03%
2022/11/17	4	43.79	1	43.95	43.95	3	6,861	0.04%
2022/11/16	3	44.87	2	45.40	44.25	1	6,816	0.01%
2022/11/15	2.2	45.21	12	45.02	45.50	-9.8	6,702	-0.15%
2022/11/14	6	45.40	8	45.40	45.25	-2	6,637	-0.03%
2022/11/11	10	44.03	66	44.61	44.65	-56	6,548	-0.86%
2022/11/10	9.2	43.46	1	43.30	43.30	8.2	6,453	0.13%
2022/11/09	16	44.22	11.2	44.63	43.60	4.9	6,546	0.07%
2022/11/08	3.3	42.44	16.3	43.41	43.45	-13	6,489	-0.20%
2022/11/07	1	41.05	7	41.46	41.80	-6	6,546	-0.09%
2022/11/04	10	40.05	0	0.00	40.70	10	6,674	0.15%
2022/11/03	1	40.25	0	0.00	40.35	1	6,784	0.01%
2022/11/02	1	39.60	0	0.00	40.90	1	6,852	0.01%
2022/11/01	1.3	40.02	0	0.00	40.00	1.3	6,873	0.02%
2022/10/31	7.4	39.69	3	39.85	39.60	4.4	6,907	0.06%
2022/10/28	14	40.24	30	40.26	40.00	-16	6,976	-0.23%
2022/10/27	18.4	40.17	11	40.02	40.35	7.4	7,020	0.10%
2022/10/26	5.6	57.84	2.1	57.99	58.00	3.5	6,861	0.05%
2022/10/25	4	58.20	16	58.05	58.10	-12	7,285	-0.16%
2022/10/24	22.8	60.10	4	60.10	59.00	18.8	7,298	0.26%
2022/10/21	0	0.00	2	60.70	60.40	-2	7,271	-0.03%
2022/10/20	2	57.95	12	58.98	60.50	-10	7,414	-0.13%
2022/10/19	3.3	59.39	0	0.00	58.80	3.3	7,709	0.04%
2022/10/18	1	57.60	19	58.39	59.00	-18	8,120	-0.22%
2022/10/17	3	55.07	5	56.52	57.40	-2	9,704	-0.02%
2022/10/14	16	56.06	2	56.40	56.50	14	9,729	0.14%
2022/10/13	18.1	56.95	16	54.04	54.70	2.1	10,220	0.02%
2022/10/12	4	55.40	3	56.33	56.60	1	9,827	0.01%
2022/10/11	1	52.10	0	0.00	51.50	1	9,732	0.01%
2022/10/07	0	0.00	2	53.40	53.60	-2	9,688	-0.02%
2022/10/06	2	53.20	1	52.80	53.10	1	9,659	0.01%
2022/10/05	1	51.30	11	51.78	51.40	-10	9,655	-0.10%
2022/10/04	12	48.86	4	50.10	50.30	8	9,677	0.08%
2022/10/03	7.2	50.04	1	51.20	49.85	6.2	9,596	0.06%
2022/09/30	0	51.40	2	50.90	51.40	-2	9,546	-0.02%
2022/09/29	0	51.40	1	51.50	51.40	-1	9,562	-0.01%
2022/09/28	2	51.55	0	0.00	50.60	2	9,600	0.02%
2022/09/27	0.1	53.80	0	0.00	53.70	0.1	9,542	0.00%
2022/09/26	1	53.80	4	52.38	53.50	-3	9,574	-0.03%
2022/09/23	7	56.37	0	0.00	56.10	7	9,574	0.07%
2022/09/22	0.1	56.80	0	0.00	56.50	0.1	9,599	0.00%
2022/09/21	1.1	58.11	0	0.00	58.40	1.1	9,561	0.01%
2022/09/15	0	0.00	1	59.20	60.30	-1	9,578	-0.01%
2022/09/14	6	59.12	0	0.00	59.00	6	9,595	0.06%
2022/09/12	3	60.50	0	0.00	60.30	3	9,658	0.03%
2022/09/08	0.2	58.40	0	0.00	60.30	0.2	9,752	0.00%
2022/09/07	2.1	58.15	0.4	58.30	58.00	1.7	9,759	0.02%
2022/09/02	3	60.27	1	59.20	59.20	2	9,859	0.02%
2022/09/01	6.1	61.31	5	61.40	61.30	1.1	9,779	0.01%
2022/08/31	0	0.00	6	63.20	63.10	-6	9,717	-0.06%
2022/08/26	0	0.00	11	63.98	64.30	-11	9,730	-0.11%
2022/08/25	1	62.90	10	63.10	62.70	-9	9,704	-0.09%
2022/08/24	0	0.00	1	62.40	62.60	-1	9,758	-0.01%
2022/08/22	1	63.50	0	0.00	63.20	1	10,007	0.01%
2022/08/19	2	62.60	1	62.60	63.00	1	10,012	0.01%
2022/08/18	0.1	62.85	0	0.00	63.00	0.1	10,003	0.00%
2022/08/16	1.4	63.34	6	62.75	63.50	-4.7	9,996	-0.05%
2022/08/15	1	64.20	0	0.00	64.90	1	9,864	0.01%
2022/08/12	0	0.00	3	62.88	63.00	-3	9,811	-0.03%
2022/08/11	1	62.50	41	63.41	64.50	-40	9,774	-0.41%
2022/08/10	16.4	61.37	10	61.04	61.50	6.4	9,669	0.07%
2022/08/09	11	59.87	1.5	59.93	60.00	9.5	9,575	0.10%
2022/08/08	0.1	58.10	1	58.40	58.00	-0.9	9,580	-0.01%
2022/08/05	1	57.60	0	0.00	57.70	1	9,675	0.01%
2022/08/04	0	0.00	1	54.70	56.00	-1	9,803	-0.01%
2022/08/03	0.1	56.50	1	57.40	56.40	-0.9	9,749	-0.01%
2022/08/02	12.1	57.83	9	57.78	57.90	3.1	9,726	0.03%
2022/08/01	10.4	56.24	10.4	56.31	57.90	0	9,782	0.00%
2022/07/29	2.1	54.80	0	0.00	54.80	2.1	9,333	0.02%
2022/07/28	2	60.80	1	60.50	60.80	1	9,592	0.01%
2022/07/27	2.6	59.95	5	59.58	60.80	-2.4	9,631	-0.02%
2022/07/26	9.6	61.21	10.8	61.35	61.10	-1.2	9,605	-0.01%
2022/07/25	19	58.35	3	57.97	59.60	16	9,320	0.17%
2022/07/22	18.7	57.91	23	56.23	58.00	-4.3	9,034	-0.05%
2022/07/21	0.2	59.20	0	0.00	59.20	0.2	8,254	0.00%
2022/07/20	13.5	67.16	0	0.00	65.70	13.5	8,214	0.16%
2022/07/18	1	72.20	2	72.10	72.80	-1	7,758	-0.01%
2022/07/15	1	70.60	0	0.00	70.90	1	7,754	0.01%
2022/07/14	1	70.70	0	0.00	71.30	1	7,784	0.01%
2022/07/13	1.1	71.15	1	71.10	71.20	0.1	7,796	0.00%
2022/07/11	2.3	69.82	1	69.40	69.40	1.3	7,850	0.02%
2022/07/08	3.1	70.96	4	71.50	70.90	-0.9	7,817	-0.01%
2022/07/07	0.2	71.20	1	70.80	71.00	-0.8	7,858	-0.01%
2022/07/06	5	70.04	2	70.75	69.90	3	8,040	0.04%
2022/07/04	3	70.80	2	70.70	71.40	1	7,999	0.01%
2022/07/01	1.4	70.96	0	0.00	70.30	1.4	8,025	0.02%
2022/06/30	3.6	73.70	1	73.80	73.40	2.6	7,927	0.03%
2022/06/28	2	75.10	1	74.90	74.80	1	7,956	0.01%
2022/06/27	1	75.10	0	0.00	75.50	1	8,050	0.01%
2022/06/24	0.1	74.20	2	74.75	74.50	-1.9	8,124	-0.02%
2022/06/22	4.1	74.39	1	75.00	72.70	3.1	8,246	0.04%
2022/06/21	6	74.45	0	0.00	74.40	6	8,256	0.07%
2022/06/20	1	72.60	5	73.70	72.60	-4	8,320	-0.05%
2022/06/17	2	75.20	3	74.70	74.30	-1	8,386	-0.01%
2022/06/16	2	77.25	0	0.00	75.70	2	8,421	0.02%
2022/06/15	2	77.30	2.1	77.11	77.00	-0.1	8,689	0.00%
2022/06/14	1	75.00	0.2	75.10	77.30	0.8	8,740	0.01%
2022/06/13	3.1	76.11	0	0.00	75.70	3.1	8,821	0.04%
2022/06/10	0.1	78.60	0	0.00	78.50	0.1	8,757	0.00%
2022/06/09	0	0.00	1	78.10	78.40	-1	8,756	-0.01%
2022/06/08	1	78.20	1.1	78.25	77.90	-0.1	8,770	0.00%
2022/06/07	0	0.00	10.1	77.80	77.80	-10.1	8,799	-0.11%
2022/06/06	0	0.00	3.1	77.21	77.60	-3.1	8,844	-0.04%
2022/06/02	0	0.00	1	76.40	76.20	-1	8,997	-0.01%
2022/06/01	0.1	76.30	4.1	76.44	76.10	-4	9,142	-0.04%
2022/05/31	0	0.00	0.4	75.30	77.10	-0.4	9,138	0.00%
2022/05/30	0	0.00	3	74.20	75.00	-3	9,004	-0.03%
2022/05/27	0	0.00	0.1	73.00	72.80	-0.1	8,955	0.00%
2022/05/26	1	73.00	0	0.00	72.00	1	9,021	0.01%
2022/05/24	3	72.67	1	71.80	71.70	2	9,462	0.02%
2022/05/19	0.3	72.32	0	0.00	71.90	0.3	9,872	0.00%
2022/05/18	3.1	73.20	2.1	73.01	73.80	1	9,887	0.01%
2022/05/17	6	70.78	1	71.10	71.30	5	9,881	0.05%
2022/05/16	1	71.50	0	0.00	70.20	1	9,838	0.01%
2022/05/13	5.2	70.24	2	71.35	71.50	3.2	9,759	0.03%
2022/05/12	6	71.15	8	71.88	69.80	-2	9,667	-0.02%
2022/05/11	2.1	73.85	2	73.40	73.40	0.1	9,487	0.00%
2022/05/10	2.3	73.58	2	73.85	74.30	0.3	9,478	0.00%
2022/05/09	5.1	74.75	3	75.73	74.00	2.1	9,401	0.02%
2022/05/06	6.1	76.10	1	75.80	76.40	5.1	9,293	0.06%
2022/05/05	17.5	78.43	3.2	78.34	77.70	14.3	9,294	0.15%
2022/05/04	1.1	79.51	10.2	80.01	80.30	-9.1	8,937	-0.10%
2022/05/03	6.1	79.41	3	79.87	79.60	3.1	8,877	0.03%
2022/04/28	14	77.76	2	77.20	77.50	12	8,743	0.14%
2022/04/27	14	77.91	11.1	78.11	78.90	2.9	8,590	0.03%
2022/04/26	0	0.00	6	74.50	74.50	-6	7,745	-0.08%
2022/04/25	1	67.90	1	67.00	67.80	0	7,794	0.00%
2022/04/22	15.1	69.20	0	0.00	69.10	15.1	7,749	0.20%
2022/04/20	1.2	70.07	0	0.00	70.30	1.2	7,799	0.02%
2022/04/19	2.2	70.60	1.7	70.66	70.20	0.5	7,905	0.01%
2022/04/18	1.2	71.65	1	69.90	69.80	0.2	8,173	0.00%
2022/04/15	0.1	72.90	0	0.00	72.50	0.1	8,063	0.00%
2022/04/14	1	74.80	0	0.00	73.80	1	8,033	0.01%
2022/04/13	0.1	74.50	0.2	74.80	74.30	-0.2	8,065	0.00%
2022/04/12	3.7	75.31	0.1	73.40	73.20	3.7	8,002	0.05%
2022/04/11	0.1	78.10	0	0.00	77.80	0.1	7,785	0.00%
2022/04/08	2	78.40	1	79.00	79.10	1	7,767	0.01%
2022/04/07	2	77.80	0	0.00	77.50	2	7,746	0.03%
2022/04/06	0.2	78.80	1	79.80	79.80	-0.8	7,673	-0.01%
2022/03/31	1	79.70	1	79.40	79.30	0	7,628	0.00%
2022/03/30	2.5	79.59	0	0.00	79.10	2.5	7,624	0.03%
2022/03/29	0	0.00	1.5	79.10	79.20	-1.5	7,527	-0.02%
2022/03/28	5.2	76.67	4.1	76.66	77.20	1.1	7,434	0.01%
2022/03/25	1	77.00	3.2	76.43	77.20	-2.2	7,414	-0.03%
2022/03/24	0	0.00	1.4	75.43	75.10	-1.4	7,271	-0.02%
2022/03/23	0	0.00	1	74.50	74.90	-1	7,250	-0.01%
2022/03/22	0	0.00	0.1	73.00	73.60	-0.1	7,157	0.00%
2022/03/21	2.2	71.13	0	0.00	71.90	2.2	7,055	0.03%
2022/03/17	0	70.80	0.2	70.80	70.80	-0.2	6,786	0.00%
2022/03/11	1	71.00	2	71.45	72.10	-1	6,614	-0.02%
2022/03/10	1	72.00	3.2	71.68	71.90	-2.2	6,630	-0.03%
2022/03/09	0	0.00	2.4	69.15	69.90	-2.4	6,627	-0.04%
2022/03/08	5.1	68.03	0	0.00	67.60	5.1	6,590	0.08%
2022/03/07	5	70.74	1	70.80	70.60	4	6,421	0.06%
2022/03/04	3.2	73.61	3	73.30	73.30	0.2	6,411	0.00%
2022/03/03	18	73.60	0	0.00	73.60	18	6,550	0.27%
2022/03/02	23.4	71.90	2.2	72.14	72.40	21.2	6,620	0.32%
2022/03/01	6	71.53	1	71.50	72.00	5	6,599	0.08%
2022/02/25	2.2	71.72	5	72.30	71.60	-2.8	6,532	-0.04%
2022/02/24	12	73.36	14	74.42	71.50	-2	6,388	-0.03%
2022/02/23	3	74.07	10.7	73.89	74.40	-7.7	6,141	-0.13%
2022/02/21	5.2	70.28	21.2	71.60	71.90	-16	5,982	-0.27%
2022/02/18	1	68.90	3.1	69.71	69.90	-2.1	5,863	-0.04%
2022/02/17	0	0.00	1.6	68.84	68.80	-1.6	5,808	-0.03%
2022/02/16	1	67.90	0	0.00	67.80	1	5,947	0.02%
2022/02/15	2	68.05	1	67.80	67.50	1	6,047	0.02%
2022/02/14	1	67.40	2.8	67.54	67.50	-1.8	6,087	-0.03%
2022/02/11	2	68.60	0	0.00	68.90	2	6,110	0.03%
2022/02/10	0	0.00	2	68.60	68.80	-2	6,203	-0.03%
2022/02/09	6	67.62	20	67.60	67.70	-14	6,179	-0.23%
2022/02/08	3	67.60	4	67.08	67.70	-1	6,283	-0.02%
2022/02/07	2	67.20	1.3	66.62	67.20	0.7	6,266	0.01%
2022/01/25	4	63.60	0	0.00	63.40	4	6,480	0.06%
2022/01/24	0.2	64.25	0	0.00	64.40	0.2	6,577	0.00%
2022/01/21	3	65.17	0	0.00	64.80	3	6,731	0.04%
2022/01/20	1	66.30	0	0.00	66.30	1	6,874	0.01%
2022/01/19	3	66.27	0	0.00	66.00	3	7,402	0.04%
2022/01/18	0.2	66.80	5	66.50	67.00	-4.8	7,750	-0.06%
2022/01/17	1	66.50	1	66.50	66.80	0	7,872	0.00%
2022/01/14	1.4	66.07	0.2	66.10	66.00	1.2	8,057	0.02%
2022/01/13	0	0.00	2	66.65	67.00	-2	8,087	-0.02%
2022/01/12	1	66.90	0	0.00	66.50	1	8,079	0.01%
2022/01/11	3	65.53	6.2	66.78	67.00	-3.2	7,972	-0.04%
2022/01/06	1	63.80	0	0.00	63.60	1	7,738	0.01%
2022/01/05	0	0.00	1	62.80	63.10	-1	7,746	-0.01%
2022/01/04	1	62.90	0	0.00	63.20	1	7,864	0.01%
2021/12/30	3	63.63	6	63.78	63.80	-3	7,940	-0.04%
2021/12/28	10	62.80	7	62.90	63.00	3	8,085	0.04%
2021/12/27	1	62.80	0	0.00	63.00	1	8,192	0.01%
2021/12/24	0	0.00	4	63.28	63.30	-4	8,294	-0.05%
2021/12/23	0	0.00	1	62.20	62.50	-1	8,336	-0.01%
2021/12/22	18	62.50	0	0.00	62.00	18	8,446	0.21%
2021/12/21	6	62.50	0	0.00	62.40	6	8,678	0.07%
2021/12/20	2	61.20	0	0.00	61.40	2	9,124	0.02%
2021/12/17	1	61.40	1.5	61.70	61.30	-0.5	9,432	-0.01%
2021/12/16	15	61.83	0	0.00	61.80	15	10,123	0.15%
2021/12/15	1	61.40	5	61.82	61.90	-4	10,653	-0.04%
2021/12/14	4	60.85	0	0.00	61.00	4	10,919	0.04%
2021/12/13	10	61.81	0	0.00	61.60	10	11,008	0.09%
2021/12/10	1	63.20	20	63.34	63.20	-19	11,117	-0.17%
2021/12/09	5	64.30	0	0.00	64.00	5	11,358	0.04%
2021/12/08	0	0.00	4	64.10	64.10	-4	11,789	-0.03%
2021/12/07	1.2	64.37	2	64.10	64.40	-0.8	12,028	-0.01%
2021/12/06	41	63.06	6	63.08	63.00	35	12,160	0.29%
2021/12/03	2.7	63.66	3	63.80	63.40	-0.3	12,276	0.00%
2021/12/02	7	63.91	0	0.00	63.70	7	12,428	0.06%
2021/11/30	3	64.93	0	0.00	64.20	3	12,675	0.02%
2021/11/29	0	0.00	2	62.50	63.80	-2	12,668	-0.02%
2021/11/26	8.1	65.63	7	65.00	64.90	1.1	12,667	0.01%
2021/11/23	5	66.76	1	66.80	66.50	4	12,738	0.03%
2021/11/22	1	66.50	0	0.00	66.70	1	12,707	0.01%
2021/11/19	5	67.32	0	0.00	67.10	5	12,660	0.04%
2021/11/18	0	0.00	1.4	68.87	68.70	-1.4	12,521	-0.01%
2021/11/17	1	68.50	1	68.70	68.90	0	12,501	0.00%
2021/11/16	1	68.40	1	68.60	68.50	0	12,484	0.00%
2021/11/15	8	69.48	11	68.92	69.00	-3	12,470	-0.02%
2021/11/12	5	67.26	3.2	68.05	68.50	1.8	12,312	0.01%
2021/11/11	1.2	66.67	1	67.40	66.70	0.2	12,278	0.00%
2021/11/10	1	66.70	0	0.00	66.80	1	12,311	0.01%
2021/11/09	6.2	66.84	5.1	67.08	67.50	1.1	12,330	0.01%
2021/11/08	2	67.55	1	67.50	67.50	1	12,253	0.01%
2021/11/05	12	67.03	1	66.90	67.00	11	12,270	0.09%
2021/11/04	0.4	69.80	0	0.00	68.50	0.4	12,132	0.00%
2021/11/03	2	69.10	0	0.00	69.60	2	12,059	0.02%
2021/11/02	7	69.54	7	68.40	68.20	0	11,962	0.00%
2021/11/01	7	70.53	9	70.70	70.90	-2	11,713	-0.02%
2021/10/29	0	0.00	3.5	71.40	70.90	-3.5	11,593	-0.03%
2021/10/28	3	69.33	14	69.89	69.90	-11	11,409	-0.10%
2021/10/27	13	68.08	45.7	69.00	69.90	-32.7	11,209	-0.29%
2021/10/26	9.3	64.92	31.4	65.09	67.20	-22.1	10,637	-0.21%
2021/10/25	3	61.60	3.2	61.78	61.90	-0.2	10,289	0.00%
2021/10/22	6	60.75	9.4	60.23	60.80	-3.4	10,202	-0.03%
2021/10/21	5	58.10	1	57.60	58.20	4	10,106	0.04%
2021/10/20	1	56.60	0	0.00	57.30	1	10,103	0.01%
2021/10/19	2	56.30	0	0.00	57.00	2	10,262	0.02%
2021/10/18	0.2	56.70	0	0.00	56.40	0.2	10,314	0.00%
2021/10/14	0	0.00	1	54.50	54.50	-1	10,443	-0.01%
2021/10/13	4.7	54.44	0	0.00	54.80	4.7	10,588	0.04%
2021/10/08	2	56.65	2	56.90	56.80	0	10,518	0.00%
2021/10/07	1	56.00	2	56.35	56.40	-1	10,529	-0.01%
2021/10/06	4	55.78	1	57.00	55.30	3	10,674	0.03%
2021/10/05	2	55.15	0	0.00	56.00	2	10,724	0.02%
2021/10/04	3.3	55.65	0	0.00	55.30	3.3	10,856	0.03%
2021/10/01	7.2	56.34	6	56.73	56.00	1.2	11,058	0.01%
2021/09/30	1	57.50	6	57.60	57.40	-5	11,098	-0.05%
2021/09/29	6	57.65	0	0.00	57.40	6	11,014	0.05%
2021/09/28	4	57.68	4	56.90	57.90	0	10,929	0.00%
2021/09/27	25.2	56.79	4	56.80	56.10	21.2	10,701	0.20%
2021/09/24	13.1	60.39	11	60.49	59.80	2.1	10,230	0.02%
2021/09/23	64	60.84	26	60.41	61.10	38	9,950	0.38%
2021/09/22	10	81.57	15	83.16	82.30	-5	9,324	-0.05%
2021/09/17	1	84.50	1.4	84.91	85.00	-0.4	9,002	0.00%
2021/09/16	5	84.86	1	85.10	83.90	4	8,754	0.05%
2021/09/15	5	84.06	11	84.12	84.60	-6	8,643	-0.07%
2021/09/14	13	82.57	11.2	82.19	83.50	1.8	8,435	0.02%
2021/09/13	12.6	83.19	34.7	81.31	81.50	-22.1	8,187	-0.27%
2021/09/10	7.3	80.70	14.3	80.61	81.20	-7	7,808	-0.09%
2021/09/09	10.2	75.63	4	76.40	78.50	6.2	7,588	0.08%
2021/09/08	3	75.37	2	75.95	75.10	1	7,397	0.01%
2021/09/07	13	75.25	25.2	75.48	76.10	-12.2	7,242	-0.17%
2021/09/06	17.2	73.86	13.3	74.17	73.60	3.9	7,053	0.05%
2021/09/02	2.2	69.52	10	69.20	69.40	-7.8	6,743	-0.12%
2021/09/01	5	70.98	5.3	70.28	71.30	-0.3	6,592	0.00%
2021/08/31	1	68.00	4.2	68.50	69.30	-3.2	6,396	-0.05%
2021/08/27	0	0.00	5.5	66.28	66.90	-5.5	6,208	-0.09%
2021/08/26	5	65.20	0.1	65.60	65.30	4.9	6,145	0.08%
2021/08/23	1	65.00	1	64.70	64.80	0	6,169	0.00%
2021/08/19	3	64.13	1	63.60	63.60	2	6,197	0.03%
2021/08/18	0	0.00	1	65.40	65.40	-1	6,155	-0.02%
2021/08/17	7.3	64.73	14	64.10	63.50	-6.7	6,094	-0.11%
2021/08/16	2.3	66.14	2	65.90	65.90	0.3	6,041	0.00%
2021/08/13	0.5	67.20	0	0.00	67.80	0.5	5,959	0.01%
2021/08/12	0	0.00	5	66.04	67.00	-5	5,897	-0.08%
2021/08/11	2	65.25	9.2	65.63	65.30	-7.2	5,920	-0.12%
2021/08/09	0	0.00	4	65.08	64.90	-4	6,139	-0.07%
2021/08/05	2	65.00	2	64.70	64.70	0	6,402	0.00%
2021/08/04	0	0.00	9.2	64.76	65.00	-9.2	6,738	-0.14%
2021/08/02	5	62.50	0.8	62.69	63.60	4.2	7,003	0.06%
2021/07/30	0	0.00	1	62.70	62.40	-1	6,997	-0.01%
2021/07/29	0.3	61.60	4.3	61.65	62.20	-4	7,027	-0.06%
2021/07/28	2	60.50	8	60.70	61.40	-6	7,070	-0.08%
2021/07/27	6	63.25	15	63.11	62.10	-9	7,230	-0.12%
2021/07/26	22	65.50	1	65.90	64.80	21	7,176	0.29%
2021/07/23	3	66.13	2	65.30	66.40	1	7,135	0.01%
2021/07/22	0	0.00	0.3	65.10	65.00	-0.3	6,977	0.00%
2021/07/21	6.3	65.41	12	66.02	65.10	-5.7	6,938	-0.08%
2021/07/20	1.3	65.52	1	65.60	65.80	0.3	6,906	0.00%
2021/07/19	4.4	66.35	6.5	67.08	66.60	-2.1	6,888	-0.03%
2021/07/16	3	64.77	0	0.00	65.60	3	6,921	0.04%
2021/07/15	6.8	64.66	11.2	64.68	64.80	-4.4	6,945	-0.06%
2021/07/14	1	63.20	12	63.51	63.30	-11	6,955	-0.16%
2021/07/13	3.4	64.53	11	65.11	64.00	-7.7	7,001	-0.11%
2021/07/12	2	64.90	0	0.00	65.40	2	6,962	0.03%
2021/07/09	5	62.58	1	62.30	62.90	4	6,865	0.06%
2021/07/08	20	62.21	3.3	62.44	62.90	16.7	6,744	0.25%
2021/07/07	2	59.00	4	58.78	59.10	-2	6,524	-0.03%
2021/07/05	1	56.60	0	0.00	56.70	1	6,492	0.02%
2021/07/01	0.1	56.60	0	0.00	56.60	0.1	6,649	0.00%
2021/06/30	5.3	56.61	0	0.00	56.60	5.3	6,742	0.08%
2021/06/29	24	57.32	33.5	57.07	56.70	-9.5	6,807	-0.14%
2021/06/28	2	56.10	7.8	56.89	57.60	-5.8	6,848	-0.08%
2021/06/25	0	0.00	3	54.60	54.80	-3	6,779	-0.04%
2021/06/24	0	0.00	1	54.40	54.20	-1	7,383	-0.01%
2021/06/23	0.1	53.80	1	53.90	54.00	-0.9	7,402	-0.01%
2021/06/21	2	53.70	0	0.00	53.90	2	7,565	0.03%
2021/06/18	0	0.00	3	53.57	54.00	-3	7,566	-0.04%
2021/06/16	3	53.50	0	0.00	53.40	3	7,669	0.04%
2021/06/15	5	53.60	4	53.80	53.70	1	7,756	0.01%
2021/06/11	0	0.00	5	53.20	53.20	-5	7,884	-0.06%
2021/06/09	0	0.00	4	52.10	52.10	-4	7,982	-0.05%
2021/06/08	0	0.00	1	52.20	52.30	-1	8,079	-0.01%
2021/06/07	11	52.11	0	0.00	52.20	11	8,253	0.13%
2021/06/03	2	52.60	0	0.00	52.70	2	8,488	0.02%
2021/06/02	1	52.50	1	52.50	52.50	0	8,578	0.00%
2021/05/31	15	52.63	4	52.50	52.50	11	8,689	0.13%
2021/05/28	5	52.40	0	0.00	52.40	5	8,738	0.06%
2021/05/26	2	51.80	0	0.00	51.80	2	8,838	0.02%
2021/05/25	4	51.90	0	0.00	51.70	4	8,879	0.05%
2021/05/24	1	51.50	0	0.00	51.50	1	8,946	0.01%
2021/05/21	10	51.50	0	0.00	51.70	10	9,023	0.11%
2021/05/20	1	50.90	4	51.08	51.00	-3	9,068	-0.03%
2021/05/19	4	51.70	7	51.66	51.20	-3	9,040	-0.03%
2021/05/18	2	50.50	0	0.00	51.00	2	9,037	0.02%
2021/05/17	5	48.78	3	50.10	48.45	2	8,988	0.02%
2021/05/14	6	51.17	0	0.00	51.00	6	8,783	0.07%
2021/05/13	0.2	50.10	0	0.00	49.85	0.2	8,642	0.00%
2021/05/12	14	51.71	3	52.53	50.20	11	8,526	0.13%
2021/05/11	35	54.19	0	0.00	53.80	35	8,165	0.43%
2021/05/10	328	54.41	5	53.60	54.60	323	7,961	4.06%	大買/鉅額交易
2021/05/07	2	53.30	1	53.30	53.50	1	7,907	0.01%
2021/05/06	2.1	52.90	0	0.00	53.00	2.1	7,904	0.03%
2021/05/05	4	52.53	0	0.00	52.50	4	7,852	0.05%
2021/05/04	0	0.00	5	53.26	52.20	-5	7,773	-0.06%
2021/05/03	0.2	53.00	1.1	53.11	53.10	-0.9	7,497	-0.01%
2021/04/29	2.2	53.22	0	0.00	53.10	2.2	7,427	0.03%
2021/04/28	10.1	53.80	0	0.00	53.70	10.1	7,378	0.14%
2021/04/27	2	54.05	15	53.73	54.10	-13	7,421	-0.18%
2021/04/26	30	53.97	3.3	54.35	54.30	26.7	7,393	0.36%
2021/04/23	19	52.93	4	52.53	53.20	15	7,335	0.20%
2021/04/22	20	53.88	4	53.73	52.70	16	7,311	0.22%
2021/04/21	2	53.90	13	53.62	54.10	-11	7,133	-0.15%
2021/04/20	9	52.50	0	0.00	53.10	9	7,055	0.13%
2021/04/19	0	0.00	3	52.93	53.10	-3	7,025	-0.04%
2021/04/16	30	50.62	15.2	50.60	51.40	14.8	6,894	0.22%
2021/04/14	7	49.67	2	49.50	49.55	5	6,728	0.07%
2021/04/12	0	0.00	6	49.94	49.95	-6	6,649	-0.09%
2021/04/09	0	0.00	1	49.50	49.45	-1	6,629	-0.02%
2021/04/08	7	49.99	0	0.00	49.80	7	6,544	0.11%
2021/04/07	2	49.93	0	0.00	50.00	2	6,455	0.03%
2021/04/06	3	49.92	4	50.01	50.00	-1	6,395	-0.02%
2021/04/01	9	49.41	3	49.30	49.60	6	6,285	0.10%
2021/03/31	17	49.25	11	49.29	49.50	6	6,175	0.10%
2021/03/30	5	48.92	2	48.55	48.90	3	6,036	0.05%
2021/03/29	23	48.53	3	48.97	48.85	20	5,902	0.34%
2021/03/26	3	45.43	3	45.62	45.75	0	5,279	0.00%
2021/03/24	6	44.60	2	45.18	44.40	4	5,136	0.08%
2021/03/23	1	45.05	1	44.95	45.20	0	5,052	0.00%
2021/03/19	4	44.40	10	44.43	44.55	-6	4,970	-0.12%
2021/03/18	11	45.00	0	0.00	45.15	11	4,895	0.22%
2021/03/17	0	0.00	14	45.05	45.30	-14	4,839	-0.29%
2021/03/16	0	0.00	22	44.15	44.40	-22	4,730	-0.47%
2021/03/15	4	43.20	0	0.00	43.75	4	4,852	0.08%
2021/03/12	31	43.33	0	0.00	43.30	31	4,930	0.63%
2021/03/11	1	44.05	12	43.78	43.80	-11	4,909	-0.22%
2021/03/10	10	43.84	10	43.90	43.85	0	4,774	0.00%
2021/03/09	1	43.20	4	43.30	43.50	-3	4,695	-0.06%
2021/03/08	0.1	42.70	2	42.45	42.75	-1.9	4,623	-0.04%
2021/03/04	10	42.00	4	42.10	42.20	6	4,853	0.12%
2021/03/03	0	0.00	10	42.00	42.05	-10	4,788	-0.21%
2021/03/02	0	0.00	1	42.05	41.60	-1	4,714	-0.02%
2021/02/26	7	41.37	2	41.60	41.70	5	4,687	0.11%
2021/02/25	2	41.48	0	0.00	41.65	2	4,612	0.04%
2021/02/24	2	42.15	0	0.00	41.45	2	4,608	0.04%
2021/02/23	2	41.50	3	41.62	41.75	-1	4,563	-0.02%
2021/02/22	3	41.15	4.2	41.08	41.20	-1.2	4,583	-0.03%
2021/02/18	10	40.60	1	40.75	40.90	9	4,534	0.20%
2021/02/05	0	0.00	1	39.55	39.50	-1	4,506	-0.02%
2021/02/04	0	0.00	1	39.35	39.45	-1	4,576	-0.02%
2021/02/03	2	39.23	0	0.00	39.10	2	4,711	0.04%
2021/02/02	1	38.75	1	39.15	39.25	0	4,806	0.00%
2021/01/29	1	39.25	0	0.00	38.75	1	4,864	0.02%
2021/01/26	8	39.58	0	0.00	39.50	8	4,866	0.16%
2021/01/25	1	39.80	2	39.78	39.70	-1	4,884	-0.02%
2021/01/22	2	39.48	0	0.00	39.60	2	4,948	0.04%
2021/01/21	1	39.35	1	39.90	39.50	0	5,016	0.00%
2021/01/20	7	39.43	0	0.00	39.35	7	5,139	0.14%
2021/01/19	1	40.00	1	40.05	40.00	0	5,446	0.00%
2021/01/13	0	0.00	10	40.68	40.70	-10	5,365	-0.19%
2021/01/12	9	40.81	0	0.00	40.50	9	5,374	0.17%
2021/01/08	4	40.33	8	40.30	40.35	-4	5,361	-0.07%
2021/01/07	1	40.35	20	40.38	40.25	-19	5,373	-0.35%
2021/01/06	3	40.33	0	0.00	40.20	3	5,376	0.06%
2021/01/05	3	40.80	1	40.85	40.70	2	5,327	0.04%
2021/01/04	4	40.80	0	0.00	40.70	4	5,346	0.07%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/28	0.8	40.55	5	40.50	40.55	-4.2	5,409	-0.08%
2020/12/24	0	0.00	7	40.62	40.60	-7	5,530	-0.13%
2020/12/23	4	40.20	0	0.00	40.10	4	5,534	0.07%
2020/12/17	3	40.55	1	40.75	40.75	2	5,590	0.04%
2020/12/15	0	0.00	2	40.53	40.45	-2	5,575	-0.04%
2020/12/11	2	40.53	1	40.50	40.55	1	5,568	0.02%
2020/12/10	2	40.15	0	0.00	40.35	2	5,520	0.04%
2020/12/09	18.5	40.31	0	0.00	40.40	18.5	5,490	0.34%
2020/12/08	3	41.33	0	0.00	41.20	3	5,326	0.06%
2020/12/07	1	41.80	3	41.85	41.75	-2	5,223	-0.04%
2020/12/03	1	41.40	0.5	41.40	41.45	0.5	5,148	0.01%
2020/12/02	2	41.35	5	41.45	41.25	-3	5,134	-0.06%
2020/11/30	5	41.78	18	41.74	42.05	-13	5,073	-0.26%
2020/11/27	0.5	40.85	14	41.25	41.35	-13.5	4,872	-0.28%
2020/11/26	1	40.85	1	40.90	41.00	0	4,964	0.00%
2020/11/24	1	41.10	1	41.20	41.00	0	5,340	0.00%
2020/11/23	0	0.00	6	41.43	41.30	-6	5,495	-0.11%
2020/11/20	1	41.20	3	41.55	41.40	-2	5,501	-0.04%
2020/11/19	12	41.40	1	41.50	41.40	11	5,590	0.20%
2020/11/18	10	40.95	0	0.00	40.95	10	5,553	0.18%
2020/11/17	1.5	40.82	0	0.00	40.85	1.5	5,622	0.03%
2020/11/16	28	40.83	0	0.00	40.80	28	5,871	0.48%
2020/11/13	0	0.00	2	40.70	40.70	-2	6,573	-0.03%
2020/11/12	1	40.85	0	0.00	40.85	1	6,742	0.01%
2020/11/11	6	40.73	5	41.20	41.40	1	6,913	0.01%
2020/11/10	5.5	40.51	0	0.00	40.65	5.5	6,835	0.08%
2020/11/09	0	0.00	1	40.20	40.20	-1	6,776	-0.01%
2020/11/06	7	40.31	5	40.05	40.05	2	6,781	0.03%
2020/11/04	0	0.00	252.5	39.89	40.00	-252.5	6,756	-3.74%	大賣/鉅額交易
2020/11/03	1	40.10	67	40.02	40.05	-66	6,766	-0.98%
2020/11/02	0	0.00	17	39.80	39.70	-17	6,788	-0.25%
2020/10/30	3	39.93	0	0.00	39.50	3	6,796	0.04%
2020/10/29	1	40.20	0	0.00	40.05	1	6,757	0.01%
2020/10/28	1	40.50	1	40.70	40.55	0	6,752	0.00%
2020/10/27	3	40.10	21	40.59	41.05	-18	6,679	-0.27%
2020/10/26	5	38.80	0	0.00	38.75	5	6,324	0.08%
2020/10/23	1	38.85	1	38.85	38.70	0	6,412	0.00%
2020/10/22	0	0.00	1	38.65	38.85	-1	6,459	-0.02%
2020/10/21	7	38.67	1	38.75	38.55	6	6,530	0.09%
2020/10/20	2	38.53	3	38.80	38.50	-1	6,543	-0.02%
2020/10/19	12	38.50	1	38.55	38.55	11	6,523	0.17%
2020/10/16	2	38.25	2	38.38	38.20	0	6,513	0.00%
2020/10/15	2	38.58	0	0.00	38.55	2	6,509	0.03%
2020/10/13	0	0.00	1	39.00	38.95	-1	6,644	-0.02%
2020/10/12	1	38.95	1	39.40	38.85	0	6,755	0.00%
2020/10/08	5	39.45	10	39.56	39.30	-5	6,856	-0.07%
2020/10/07	7	39.84	1	40.05	39.75	6	6,888	0.09%
2020/10/06	1	39.95	2	39.78	39.90	-1	6,927	-0.01%
2020/10/05	1	39.25	1	39.25	39.25	0	6,954	0.00%
2020/09/30	1.5	38.83	0	0.00	38.90	1.5	6,943	0.02%
2020/09/29	2	38.80	4	38.90	38.85	-2	6,951	-0.03%
2020/09/24	0.4	39.65	2	39.35	39.40	-1.6	6,959	-0.02%
2020/09/23	1	40.15	2	40.55	40.20	-1	7,020	-0.01%
2020/09/22	4	40.84	3	40.65	40.85	1	7,024	0.01%
2020/09/21	0	0.00	4	41.46	41.40	-4	7,034	-0.06%
2020/09/18	0	0.00	6	41.68	41.70	-6	7,052	-0.09%
2020/09/17	2	41.55	0	0.00	41.50	2	7,064	0.03%
2020/09/16	5	41.50	0	0.00	41.65	5	7,082	0.07%
2020/09/11	1	41.20	0	0.00	41.30	1	7,096	0.01%
2020/09/10	1	41.20	7	41.19	41.10	-6	7,073	-0.08%
2020/09/09	2	41.00	0	0.00	41.40	2	7,137	0.03%
2020/09/08	0	0.00	5	41.40	41.40	-5	7,177	-0.07%
2020/09/07	3	41.57	0	0.00	41.45	3	7,272	0.04%
2020/09/02	0	0.00	15	42.05	41.45	-15	7,464	-0.20%
2020/09/01	3	42.05	7	42.25	41.85	-4	7,474	-0.05%
2020/08/31	24	42.71	22	42.49	43.20	2	7,377	0.03%
2020/08/28	9	42.01	1	41.70	42.20	8	7,189	0.11%
2020/08/27	21	40.05	3	39.83	40.05	18	7,080	0.25%
2020/08/26	1	39.25	1	39.35	39.35	0	6,946	0.00%
2020/08/25	12	39.00	5	38.92	39.00	7	6,912	0.10%
2020/08/24	1	38.05	1	38.00	37.85	0	6,825	0.00%
2020/08/21	0	0.00	2	38.10	38.25	-2	6,772	-0.03%
2020/08/20	10	37.68	7	37.66	37.45	3	6,713	0.04%
2020/08/19	35	38.33	13	38.79	39.05	22	6,444	0.34%
2020/08/18	5	54.56	6	54.63	54.70	-1	5,689	-0.02%
2020/08/17	4	53.93	25	54.09	54.40	-21	5,504	-0.38%
2020/08/14	2	52.90	1	53.00	53.10	1	5,306	0.02%
2020/08/13	5	52.98	0	0.00	53.40	5	5,255	0.10%
2020/08/12	2	52.75	2	52.80	53.00	0	5,247	0.00%
2020/08/11	1	52.70	0	0.00	52.70	1	5,238	0.02%
2020/08/10	0	0.00	1	53.60	53.30	-1	5,258	-0.02%
2020/08/07	3	52.87	13	53.07	53.00	-10	5,258	-0.19%
2020/08/06	2	53.80	2	53.80	53.40	0	5,230	0.00%
2020/08/05	0	0.00	1	52.40	53.00	-1	5,195	-0.02%
2020/08/04	9	52.16	1	52.50	52.20	8	5,175	0.15%
2020/08/03	23	52.10	4	51.95	52.20	19	5,146	0.37%
2020/07/31	13	51.04	5	50.78	50.80	8	5,063	0.16%
2020/07/30	1	49.50	2	49.73	50.10	-1	5,001	-0.02%
2020/07/29	14	49.59	3	49.17	49.50	11	4,963	0.22%
2020/07/28	3	46.97	2	47.13	47.00	1	4,892	0.02%
2020/07/27	1	46.35	30	47.30	46.40	-29	4,893	-0.59%
2020/07/24	3	48.93	23	48.79	48.50	-20	4,848	-0.41%
2020/07/23	1	49.80	0	0.00	49.45	1	4,880	0.02%
2020/07/21	1	49.70	2	49.90	50.20	-1	4,939	-0.02%
2020/07/20	6	48.79	0	0.00	48.95	6	4,914	0.12%
2020/07/17	30	50.55	5	50.74	49.55	25	4,874	0.51%
2020/07/16	72	51.74	1	51.70	51.20	71	4,761	1.49%
2020/07/15	3	54.10	3	54.03	53.80	0	4,637	0.00%
2020/07/14	28	53.72	0	0.00	54.00	28	4,523	0.62%
2020/07/13	23	53.80	5	53.80	53.60	18	4,460	0.40%
2020/07/10	2	53.35	1	53.40	53.00	1	4,428	0.02%
2020/07/09	102	54.53	1.7	54.29	54.30	100.3	4,373	2.29%	大買/
2020/07/08	2	54.45	2	54.70	54.60	0	4,335	0.00%
2020/07/07	1	53.60	2	54.15	54.20	-1	4,296	-0.02%
2020/07/06	3	53.83	1	54.00	54.10	2	4,287	0.05%
2020/07/03	1	53.60	6	53.20	53.50	-5	4,273	-0.12%
2020/07/02	8	53.68	1	52.60	54.00	7	4,302	0.16%
2020/07/01	0	0.00	4	51.55	51.70	-4	4,350	-0.09%
2020/06/29	2	50.20	0	0.00	50.30	2	4,533	0.04%
2020/06/24	1	50.70	4.7	50.44	50.60	-3.7	4,515	-0.08%
2020/06/23	1	50.30	0	0.00	50.60	1	4,522	0.02%
2020/06/22	1	50.30	0	0.00	50.50	1	4,536	0.02%
2020/06/19	0	0.00	1	50.60	50.20	-1	4,583	-0.02%
2020/06/18	1	50.20	0	0.00	50.30	1	4,597	0.02%
2020/06/17	1	50.10	2	49.95	49.85	-1	4,584	-0.02%
2020/06/16	1	50.00	1	50.30	50.20	0	4,617	0.00%
2020/06/15	4	50.24	1	50.40	49.95	3	4,641	0.06%
2020/06/12	6	49.03	5	49.53	49.80	1	4,626	0.02%
2020/06/11	5	50.38	3	50.73	50.10	2	4,573	0.04%
2020/06/10	2	51.30	5	50.70	51.40	-3	4,436	-0.07%
2020/06/09	3	49.48	0	0.00	49.40	3	4,373	0.07%
2020/06/08	0	0.00	1	49.20	49.60	-1	4,375	-0.02%
2020/06/05	6	48.44	2	48.58	48.75	4	4,314	0.09%
2020/06/04	3	48.08	7	48.21	48.20	-4	4,284	-0.09%
2020/06/03	15	48.35	1	48.00	48.30	14	4,290	0.33%
2020/06/02	2	46.75	2	46.78	47.30	0	4,169	0.00%
2020/06/01	1	46.00	0	0.00	46.05	1	4,098	0.02%
2020/05/28	5	46.25	6	46.20	45.75	-1	3,998	-0.03%
2020/05/26	0	0.00	1	45.60	45.75	-1	3,934	-0.03%
2020/05/25	5	44.85	5	45.20	45.30	0	3,901	0.00%
2020/05/22	1	45.60	1	45.35	45.00	0	3,892	0.00%
2020/05/21	0	0.00	19	45.69	45.80	-19	3,845	-0.49%
2020/05/20	6	44.92	0	0.00	45.00	6	3,794	0.16%
2020/05/19	3	45.10	30	45.19	45.25	-27	3,756	-0.72%
2020/05/15	19	44.29	8	44.44	44.35	11	3,640	0.30%
2020/05/14	7	43.74	0	0.00	43.65	7	3,569	0.20%
2020/05/13	2	43.95	11	43.95	44.10	-9	3,538	-0.25%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/08	0	0.00	1	44.05	43.95	-1	3,459	-0.03%
2020/05/07	0	0.00	2	43.75	43.90	-2	3,446	-0.06%
2020/05/04	7	43.61	0	0.00	43.75	7	3,409	0.21%
2020/04/30	2	44.63	4	44.60	44.60	-2	3,406	-0.06%
2020/04/29	2	44.75	0	0.00	44.65	2	3,369	0.06%
2020/04/28	0	0.00	2	43.45	43.95	-2	3,313	-0.06%
2020/04/27	3	42.53	6	42.47	42.75	-3	3,294	-0.09%
2020/04/24	5	41.80	3	41.77	41.70	2	3,219	0.06%
2020/04/23	6	41.67	1	41.90	41.60	5	3,202	0.16%
2020/04/22	1	41.40	1	41.30	41.55	0	3,177	0.00%
2020/04/21	7	41.54	1	41.55	41.20	6	3,165	0.19%
2020/04/20	0	0.00	6	41.85	41.85	-6	3,117	-0.19%
2020/04/17	2	41.78	0	0.00	41.80	2	3,106	0.06%
2020/04/15	7	42.00	2	42.00	41.95	5	3,021	0.17%
2020/04/10	1	41.35	20	41.45	41.45	-19	2,942	-0.65%
2020/04/09	1	41.40	0	0.00	41.30	1	2,923	0.03%
2020/04/08	1	41.30	0	0.00	41.75	1	2,875	0.03%
2020/04/07	23	41.92	3	41.80	41.30	20	2,832	0.71%
2020/04/06	3	41.73	1	41.80	41.95	2	2,735	0.07%
2020/04/01	0	0.00	13	41.96	42.00	-13	2,553	-0.51%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	3	34.10	10	34.00	34.75	-7	2,288	-0.31%
2020/03/27	0	0.00	4	34.75	34.80	-4	2,431	-0.16%
2020/03/26	3	33.32	0	0.00	33.75	3	2,530	0.12%
2020/03/25	0	0.00	1	33.20	33.40	-1	2,631	-0.04%
2020/03/24	20	31.40	0	0.00	31.45	20	2,628	0.76%
2020/03/20	3	31.42	0	0.00	31.20	3	2,635	0.11%
2020/03/19	15	30.83	5	31.50	30.10	10	2,616	0.38%
2020/03/18	4	33.95	1	33.90	33.40	3	2,512	0.12%
2020/03/17	3	34.03	0	0.00	34.05	3	2,453	0.12%
2020/03/16	0	0.00	10	37.33	35.90	-10	2,400	-0.42%
2020/03/13	5	36.40	1	35.75	37.45	4	2,383	0.17%
2020/03/12	0	0.00	6	39.53	39.40	-6	2,313	-0.26%
2020/03/10	5	40.25	0	0.00	40.35	5	2,289	0.22%
2020/03/09	5	40.95	5	40.50	40.30	0	2,273	0.00%
2020/03/05	0	0.00	7	42.54	42.60	-7	2,215	-0.32%
2020/02/27	0	0.00	4	41.45	41.05	-4	2,323	-0.17%
2020/02/25	5	41.50	0	0.00	41.75	5	2,344	0.21%
2020/02/17	3	42.53	0	0.00	42.55	3	2,669	0.11%
2020/02/13	3	42.77	0	0.00	42.75	3	2,708	0.11%
2020/02/12	3	42.45	0	0.00	42.60	3	2,724	0.11%
2020/02/11	0	0.00	5	42.40	42.30	-5	2,738	-0.18%
2020/02/06	2	42.65	1	42.75	42.70	1	2,780	0.04%
2020/02/05	1	41.65	1	42.15	42.05	0	2,784	0.00%
2020/02/04	3	41.60	0	0.00	41.70	3	2,775	0.11%
2020/02/03	3	41.50	5	41.68	41.60	-2	2,743	-0.07%
2020/01/31	5	42.47	2	42.65	42.45	3	2,736	0.11%
2020/01/16	25	45.15	0	0.00	44.95	25	2,734	0.91%
2020/01/10	0	0.00	1	44.95	44.95	-1	2,826	-0.04%
2020/01/07	0	0.00	1	44.70	44.60	-1	2,929	-0.03%
2020/01/06	1	44.65	0	0.00	44.60	1	2,928	0.03%
2020/01/02	3	45.23	0	0.00	45.15	3	2,945	0.10%
2019/12/31	1	45.35	0	0.00	45.20	1	2,974	0.03%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	0	0.00	1	45.15	45.15	-1	2,932	-0.03%
2019/12/25	0	0.00	3	45.18	45.20	-3	2,932	-0.10%
2019/12/24	1	44.10	0	0.00	44.70	1	2,909	0.03%
2019/12/23	7	44.66	1	44.60	43.90	6	2,739	0.22%
2019/12/20	2	43.90	1	45.15	43.90	1	2,586	0.04%
2019/12/19	4	44.31	20	44.25	44.30	-16	2,435	-0.66%
2019/12/18	4	45.05	3	45.50	44.90	1	2,377	0.04%
2019/12/17	1	45.65	0	0.00	45.60	1	2,336	0.04%
2019/12/16	0	0.00	1	46.20	45.80	-1	2,299	-0.04%
2019/12/13	4	45.55	0	0.00	45.60	4	2,247	0.18%
2019/12/10	2	45.50	1	45.80	45.65	1	2,205	0.05%
2019/12/06	1	45.80	0	0.00	45.80	1	2,178	0.05%
2019/12/05	1	45.95	1	46.55	45.85	0	2,159	0.00%
2019/12/03	0	0.00	1	46.15	46.35	-1	2,115	-0.05%
2019/11/29	15	46.12	0	0.00	45.60	15	2,116	0.71%
2019/11/28	11	46.58	0	0.00	46.35	11	2,073	0.53%
2019/11/27	2	46.40	0	0.00	46.45	2	2,060	0.10%
2019/11/26	0	0.00	1	46.65	46.25	-1	2,046	-0.05%
2019/11/22	1	46.50	0	0.00	46.45	1	1,992	0.05%
2019/11/19	1	47.85	5	47.40	47.40	-4	1,928	-0.21%
2019/11/14	5	48.21	6	48.38	48.30	-1	1,824	-0.05%
2019/11/13	0	0.00	2	46.40	45.80	-2	1,658	-0.12%
2019/11/06	0	0.00	3	47.10	47.45	-3	1,752	-0.17%
2019/11/05	2	46.60	0	0.00	46.70	2	1,727	0.12%
2019/10/29	1	46.00	1	46.50	45.90	0	1,724	0.00%
2019/10/24	5	46.80	1	46.80	46.75	4	1,682	0.24%
2019/10/23	0	0.00	2.2	45.89	45.95	-2.2	1,629	-0.13%
2019/10/22	0	0.00	23.7	45.54	45.25	-23.7	1,598	-1.48%
2019/10/17	2	45.40	0	0.00	45.30	2	1,529	0.13%
2019/10/15	5	44.00	0	0.00	44.30	5	1,464	0.34%
2019/10/09	0	0.00	1	43.35	43.35	-1	1,432	-0.07%
2019/09/27	2	41.55	0	0.00	41.50	2	1,438	0.14%
2019/09/26	2	41.90	0	0.00	41.85	2	1,442	0.14%
2019/09/20	3	42.40	0	0.00	42.10	3	1,471	0.20%
2019/09/19	3	43.05	0	0.00	42.60	3	1,463	0.20%
2019/09/17	1	43.40	0	0.00	43.45	1	1,722	0.06%
2019/09/11	0	0.00	1	43.30	43.00	-1	1,993	-0.05%
2019/09/09	3	42.90	0	0.00	42.95	3	1,997	0.15%
2019/09/06	4	42.94	0	0.00	42.90	4	2,004	0.20%
2019/09/04	0	0.00	5	42.95	43.00	-5	2,019	-0.25%
2019/08/26	4	42.50	0	0.00	42.45	4	2,026	0.20%
2019/08/19	0	0.00	1	43.40	43.05	-1	2,052	-0.05%
2019/08/16	0	0.00	1	43.30	43.20	-1	2,045	-0.05%
2019/08/15	2	43.20	1	43.45	43.40	1	2,022	0.05%
2019/08/14	1	42.70	0	0.00	42.75	1	1,953	0.05%
2019/08/13	0	0.00	1	42.40	42.55	-1	1,897	-0.05%
2019/08/12	0	0.00	2	42.15	42.40	-2	1,881	-0.11%
2019/08/01	1	41.25	0	0.00	41.10	1	1,943	0.05%
2019/07/30	3	41.72	0	0.00	41.50	3	1,962	0.15%
2019/07/29	1	41.90	1.2	41.99	42.00	-0.2	1,968	-0.01%
2019/07/17	0	0.00	1	41.35	41.35	-1	1,998	-0.05%
2019/07/05	5	42.90	0	0.00	42.85	5	2,166	0.23%
2019/07/04	0	0.00	1	44.35	44.55	-1	2,199	-0.05%
2019/06/28	1	44.75	5	44.60	44.40	-4	2,274	-0.18%
2019/06/25	1	45.25	1	45.20	46.25	0	2,402	0.00%
2019/06/11	0	0.00	1	42.05	42.20	-1	1,914	-0.05%
2019/05/28	1	40.95	0	0.00	40.75	1	1,887	0.05%
2019/05/27	0	0.00	0.1	40.75	40.75	-0.1	1,839	-0.01%
2019/05/21	0	0.00	3	40.95	40.75	-3	1,887	-0.16%
2019/05/20	1	40.35	0	0.00	40.70	1	1,884	0.05%
2019/05/14	2	40.60	0	0.00	39.90	2	1,882	0.11%
2019/05/02	5	42.75	0	0.00	42.30	5	1,797	0.28%
2019/04/18	0	0.00	9	42.15	41.75	-9	1,696	-0.53%
2019/04/17	2	42.80	2	42.75	42.80	0	1,650	0.00%
2019/04/15	1	43.35	0	0.00	43.25	1	1,598	0.06%
2019/04/11	1	43.50	0	0.00	43.50	1	1,579	0.06%
2019/04/09	2	44.15	0	0.00	44.20	2	1,492	0.13%
2019/04/08	2	45.00	0	0.00	44.60	2	1,455	0.14%
2019/03/26	0	0.00	10	48.20	48.20	-10	1,224	-0.82%
2019/03/25	10	47.50	0	0.00	47.85	10	1,222	0.82%
2019/03/20	0	0.00	10	48.70	48.75	-10	1,189	-0.84%
2019/03/15	12	47.09	0	0.00	47.95	12	1,154	1.04%
2019/03/11	0	0.00	2	47.20	47.10	-2	1,157	-0.17%
2019/03/06	2	49.13	1	49.00	49.25	1	1,225	0.08%
2019/02/26	0	0.00	2	48.65	48.70	-2	1,207	-0.17%
2019/02/22	0	0.00	1	48.30	48.55	-1	1,218	-0.08%
2019/02/20	2	48.13	0	0.00	48.10	2	1,227	0.16%
2019/02/18	0	0.00	1	47.40	47.60	-1	1,231	-0.08%
2018/12/28	1	44.70	0	0.00	44.75	1	1,714	0.06%
2018/12/05	0	0.00	0.4	48.50	48.50	-0.4	2,663	-0.02%
2018/11/28	0	0.00	0.6	48.10	48.35	-0.6	2,616	-0.02%
2018/11/27	0	0.00	0.8	47.10	47.30	-0.8	2,621	-0.03%
2018/11/21	0	0.00	1	47.70	47.85	-1	2,676	-0.04%
2018/11/14	0	0.00	1	44.65	45.05	-1	2,835	-0.04%
2018/11/09	0	0.00	1	44.00	43.85	-1	2,932	-0.03%
2018/11/08	1	43.50	0	0.00	44.25	1	2,940	0.03%
2018/11/02	0	0.00	15	43.25	43.30	-15	3,052	-0.49%
2018/10/29	15	42.00	0	0.00	41.85	15	3,074	0.49%
2018/10/26	0	0.00	3.1	42.46	42.30	-3.1	3,093	-0.10%
2018/10/25	0	0.00	1	42.35	42.05	-1	3,181	-0.03%
2018/10/16	0	0.00	1	44.85	44.80	-1	3,318	-0.03%
2018/10/12	0	0.00	2	46.25	46.05	-2	3,288	-0.06%
2018/10/11	2	45.40	0	0.00	45.40	2	3,248	0.06%
2018/09/17	0	0.00	1	35.20	35.20	-1	2,866	-0.03%
2018/09/14	1	34.85	30.6	35.00	35.05	-29.6	2,836	-1.04%
2018/09/13	0	0.00	1	34.80	34.80	-1	2,776	-0.04%
2018/09/11	0	0.00	2	33.35	33.80	-2	2,758	-0.07%
2018/09/10	0	0.00	1	33.25	33.15	-1	2,820	-0.04%
2018/09/06	3	33.63	0	0.00	33.80	3	2,880	0.10%
2018/09/05	0.7	33.75	0	0.00	33.75	0.7	2,908	0.03%
2018/08/28	0	0.00	1	34.25	34.25	-1	3,064	-0.03%
2018/08/20	1	34.25	0	0.00	34.20	1	3,316	0.03%
2018/08/17	1	34.35	0	0.00	34.30	1	3,336	0.03%
2018/08/16	0	0.00	5	34.20	34.30	-5	3,333	-0.15%
2018/08/14	5	33.85	1	33.95	34.00	4	3,240	0.12%
2018/08/10	1	33.85	0	0.00	33.90	1	3,247	0.03%
2018/08/09	0	0.00	1	33.80	33.70	-1	3,259	-0.03%
2018/08/06	1	34.35	0	0.00	34.20	1	3,289	0.03%
2018/07/25	1	33.55	0	0.00	33.50	1	3,295	0.03%
2018/07/24	0	0.00	5	33.30	33.55	-5	3,296	-0.15%
2018/07/13	1	35.15	2.7	35.11	35.20	-1.7	3,289	-0.05%
2018/07/12	4	34.90	0	0.00	34.95	4	3,340	0.12%
2018/06/29	5	34.85	0	0.00	35.20	5	4,203	0.12%
2018/06/28	3	34.55	3	34.85	34.75	0	4,195	0.00%
2018/06/27	2	35.00	0	0.00	34.70	2	4,224	0.05%
2018/06/25	2	35.85	0	0.00	35.65	2	4,274	0.05%
2018/06/22	0	0.00	1	35.75	35.70	-1	4,728	-0.02%
2018/06/20	1	35.55	6	35.60	35.85	-5	4,803	-0.10%
2018/06/15	25	35.85	0	0.00	36.20	25	4,892	0.51%
2018/06/14	0	0.00	1	35.90	35.70	-1	4,821	-0.02%
2018/06/12	0	0.00	3	36.27	36.15	-3	4,798	-0.06%
2018/06/01	0	0.00	1.2	36.02	35.95	-1.2	4,835	-0.02%
2018/05/31	0	0.00	1	35.70	36.15	-1	4,804	-0.02%
2018/05/30	0	0.00	5.1	35.40	35.30	-5.1	4,765	-0.11%
2018/05/29	0	0.00	6	35.70	35.65	-6	4,747	-0.13%
2018/05/28	1	35.85	1	35.70	35.70	0	4,756	0.00%
2018/05/25	0	0.00	4	35.70	35.80	-4	4,776	-0.08%
2018/05/24	1	35.65	0	0.00	35.60	1	4,795	0.02%
2018/05/23	0	0.00	6	35.67	35.70	-6	4,811	-0.12%
2018/05/22	0	0.00	4	35.90	35.80	-4	4,844	-0.08%
2018/05/21	1	35.80	0	0.00	35.80	1	4,864	0.02%
2018/05/16	0	0.00	4	35.80	35.80	-4	4,922	-0.08%
2018/05/07	2	35.15	0	0.00	35.40	2	5,185	0.04%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/04/26	0	0.00	2	35.90	35.45	-2	5,322	-0.04%
2018/04/25	0	0.00	1	35.80	35.85	-1	5,332	-0.02%
2018/04/24	0	0.00	19	35.87	36.10	-19	5,321	-0.36%
2018/04/23	0	0.00	1	36.35	36.30	-1	5,321	-0.02%
2018/04/18	10	35.88	0	0.00	36.00	10	5,335	0.19%
2018/04/17	0	0.00	5	35.65	35.60	-5	5,330	-0.09%
2018/04/16	7	36.52	1.2	36.65	36.50	5.8	5,231	0.11%
2018/04/13	0	0.00	14	36.50	36.50	-14	5,228	-0.27%
2018/04/12	0	0.00	13	36.33	36.20	-13	5,221	-0.25%
2018/04/11	3	35.80	1	35.90	35.80	2	5,124	0.04%
2018/04/09	0	0.00	17.4	35.23	35.40	-17.4	4,957	-0.35%
2018/04/02	0	0.00	2	34.20	34.10	-2	4,791	-0.04%
2018/03/29	1	34.40	0	0.00	34.30	1	4,727	0.02%
2018/03/28	0	0.00	20	34.25	34.45	-20	4,707	-0.42%
2018/03/27	15	35.38	25	35.70	34.55	-10	4,635	-0.22%
2018/03/26	10	34.00	0	0.00	33.90	10	4,144	0.24%
2018/03/23	0	0.00	0.4	33.80	33.90	-0.4	4,117	-0.01%
2018/03/21	0	0.00	8	34.45	34.35	-8	3,971	-0.20%
2018/03/20	0	0.00	1	33.90	33.90	-1	3,905	-0.03%
2018/03/13	0	0.00	1	33.40	33.55	-1	3,726	-0.03%
2018/03/07	1	33.35	1	33.00	33.20	0	3,665	0.00%
2018/03/06	0	0.00	2	32.65	32.60	-2	3,602	-0.06%
2018/02/26	2	32.40	0	0.00	32.80	2	3,680	0.05%
2018/02/23	10	32.43	0	0.00	32.25	10	3,682	0.27%
2018/02/22	0	0.00	1	31.85	32.25	-1	3,820	-0.03%
2018/02/21	1	31.50	0	0.00	31.65	1	4,040	0.02%
2018/02/12	0	0.00	1	30.60	30.95	-1	4,479	-0.02%
2018/02/08	1	30.95	0	0.00	30.70	1	4,450	0.02%
2018/01/31	0	0.00	3	33.05	33.45	-3	4,616	-0.06%
2018/01/30	0.2	33.05	0	0.00	33.05	0.2	4,627	0.00%
2018/01/29	0	0.00	0.4	33.55	33.65	-0.4	4,610	-0.01%
2018/01/23	1	33.40	8	33.75	33.35	-7	4,566	-0.15%
2018/01/22	1	33.45	0	0.00	33.55	1	4,618	0.02%
2018/01/19	1	33.50	1	33.20	33.20	0	4,683	0.00%
2018/01/17	1	33.70	0	0.00	33.80	1	4,614	0.02%
2018/01/16	0	0.00	1	33.95	33.95	-1	4,600	-0.02%
2018/01/15	14	33.65	0	0.00	33.65	14	4,564	0.31%
2018/01/12	1	33.40	0.2	33.25	33.40	0.8	4,529	0.02%
2018/01/11	0	0.00	1	33.50	33.35	-1	4,519	-0.02%
2018/01/10	0	0.00	2	33.38	33.30	-2	4,495	-0.04%
2018/01/09	0	0.00	0.2	33.15	33.30	-0.2	4,468	0.00%
2018/01/08	0	0.00	2	33.25	33.30	-2	4,471	-0.04%
2018/01/05	0	0.00	1	32.80	33.10	-1	4,407	-0.02%
2018/01/04	5	32.65	12	32.49	32.55	-7	4,335	-0.16%
2018/01/03	1	32.50	0	0.00	32.40	1	4,313	0.02%