潤泰新 (9945)-新光-台南券商分點個股進出

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
44.70
漲跌
▲0.35
漲幅
+0.79%
成交量
16,698張
產業
上市其他類股
923人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

潤泰新 (9945)籌碼相關－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	28.1	44.95	10.8	44.75	44.70	17.3	16,941	0.10%
2024/05/21	23.1	44.72	33.2	44.49	44.35	-10	16,725	-0.06%
2024/05/20	25.2	45.59	20.1	45.35	45.30	5.1	16,394	0.03%
2024/05/17	74.4	47.48	122.9	47.39	46.60	-48.5	15,907	-0.30%	大賣/
2024/05/16	104	47.27	133.4	47.39	46.90	-29.4	15,266	-0.19%	大買/大賣/
2024/05/15	102.5	45.80	131.2	46.09	46.55	-28.7	14,328	-0.20%	大買/大賣/
2024/05/14	104.1	43.09	59.8	42.78	42.65	44.3	13,293	0.33%	大買/
2024/05/13	48.1	42.03	32.8	42.97	43.90	15.3	12,576	0.12%
2024/05/10	65.3	40.73	63.2	40.47	40.50	2.1	11,860	0.02%
2024/05/09	66.7	41.02	9.6	40.76	40.20	57.1	11,642	0.49%
2024/05/08	24.1	40.89	84.3	41.12	40.70	-60.2	11,406	-0.53%
2024/05/07	33.7	41.93	49.2	41.81	41.80	-15.5	11,071	-0.14%
2024/05/06	29.3	43.20	60.7	43.23	43.10	-31.4	10,526	-0.30%
2024/05/03	99.1	42.35	78.9	42.54	42.45	20.2	9,754	0.21%
2024/05/02	80.2	41.22	95.1	41.59	42.25	-15	8,177	-0.18%
2024/04/30	46.4	38.99	38.6	38.59	38.45	7.8	6,856	0.11%
2024/04/29	15.5	38.64	16.2	38.78	38.75	-0.7	6,442	-0.01%
2024/04/26	21	37.75	11.1	37.51	37.90	9.9	6,187	0.16%
2024/04/25	0.1	36.95	3.4	36.87	36.85	-3.3	5,946	-0.06%
2024/04/24	6	36.88	7.3	36.72	36.85	-1.3	5,939	-0.02%
2024/04/23	27	36.85	3	36.81	36.95	24	5,998	0.40%
2024/04/22	29	36.86	16.1	36.39	36.60	12.9	6,018	0.21%
2024/04/19	8	35.66	9	35.98	36.15	-1	5,776	-0.02%
2024/04/18	5.1	35.64	49.7	36.01	36.45	-44.7	5,567	-0.80%
2024/04/17	0.6	34.80	13	34.77	34.85	-12.5	5,274	-0.24%
2024/04/16	20.1	34.51	1.1	34.45	34.45	19	5,263	0.36%
2024/04/15	0	0.00	9.2	35.29	35.20	-9.2	5,183	-0.18%
2024/04/12	4	34.69	3	34.90	34.95	1	5,140	0.02%
2024/04/11	16	34.93	0	0.00	34.90	16	5,142	0.31%
2024/04/10	2.2	34.96	31	35.06	35.00	-28.9	5,094	-0.57%
2024/04/09	1	34.70	1	34.95	34.95	0	5,171	0.00%
2024/04/08	1	34.45	0	0.00	34.50	1	5,354	0.02%
2024/04/03	4.1	34.79	2	34.80	34.65	2.1	5,405	0.04%
2024/04/02	13.2	35.03	0	0.00	35.05	13.2	5,487	0.24%
2024/04/01	0.3	35.30	3	35.30	35.45	-2.7	5,485	-0.05%
2024/03/29	2	35.10	0.2	35.18	35.15	1.8	5,472	0.03%
2024/03/28	3	35.13	5.6	35.29	35.05	-2.6	5,454	-0.05%
2024/03/27	1	35.20	11.1	35.25	35.25	-10.1	5,412	-0.19%
2024/03/26	5	35.08	0	0.00	35.20	5	5,387	0.09%
2024/03/25	11	35.15	19	35.53	35.15	-8	5,356	-0.15%
2024/03/22	0	0.00	7.2	35.05	35.10	-7.2	5,335	-0.14%
2024/03/21	3.1	34.84	19	34.75	35.35	-15.9	5,325	-0.30%
2024/03/20	8.3	33.87	13.6	34.08	34.15	-5.3	5,712	-0.09%
2024/03/19	22.3	34.22	2	34.20	34.10	20.3	5,745	0.35%
2024/03/18	15.1	34.72	0	0.00	34.70	15.1	5,617	0.27%
2024/03/15	62	35.06	10.1	35.05	35.00	51.9	5,568	0.93%
2024/03/14	34.1	35.57	11	35.44	35.50	23.1	5,457	0.42%
2024/03/13	2	37.00	1	37.10	36.85	1	5,191	0.02%
2024/03/12	8	36.69	7	36.73	36.95	1	5,182	0.02%
2024/03/11	7.3	36.46	1	36.35	36.40	6.3	5,193	0.12%
2024/03/08	6	35.86	8.4	35.90	35.85	-2.3	5,166	-0.04%
2024/03/07	3.1	35.91	2	35.80	35.85	1.1	5,293	0.02%
2024/03/06	3	35.97	6.5	35.99	36.15	-3.4	5,262	-0.07%
2024/03/05	3	35.68	4	35.70	35.65	-1	5,284	-0.02%
2024/03/04	3.4	35.82	0	0.00	35.65	3.4	5,303	0.06%
2024/03/01	2.5	36.06	0	0.00	36.00	2.5	5,261	0.05%
2024/02/29	3	36.15	5.8	36.01	36.35	-2.9	5,261	-0.05%
2024/02/27	2.8	36.26	6	36.27	36.20	-3.2	5,240	-0.06%
2024/02/26	1	36.75	0	0.00	36.65	1	5,247	0.02%
2024/02/23	0	0.00	1.6	36.79	36.70	-1.6	5,259	-0.03%
2024/02/22	6	37.22	0	0.00	37.05	6	5,303	0.11%
2024/02/21	1.3	36.76	7.1	36.75	36.85	-5.8	5,353	-0.11%
2024/02/20	6	36.94	1.1	36.95	36.95	5	5,374	0.09%
2024/02/19	4.3	36.78	6	36.75	37.15	-1.7	5,410	-0.03%
2024/02/16	4	36.18	10	36.20	36.20	-6	5,509	-0.11%
2024/02/15	1.3	35.57	3.2	36.05	36.10	-1.9	5,583	-0.03%
2024/02/05	12	35.70	0.7	35.90	35.75	11.3	5,539	0.20%
2024/02/02	0.1	36.00	0	0.00	36.05	0.1	5,491	0.00%
2024/01/31	0	0.00	2.4	35.83	35.75	-2.4	5,471	-0.04%
2024/01/30	4	35.96	0	0.00	35.90	4	5,473	0.07%
2024/01/29	2.6	36.32	0.1	36.40	36.35	2.5	5,475	0.05%
2024/01/26	15.1	36.25	0	0.00	36.35	15.1	5,520	0.27%
2024/01/25	3	35.90	1	35.90	35.80	2	5,497	0.04%
2024/01/24	5.1	36.20	1	35.95	36.00	4.1	5,483	0.07%
2024/01/23	2	35.60	1	35.60	35.60	1	5,510	0.02%
2024/01/22	0.1	35.50	5	35.57	35.45	-4.9	5,501	-0.09%
2024/01/19	2.2	35.27	1	35.45	35.45	1.2	5,473	0.02%
2024/01/18	17.1	34.85	18	35.05	34.80	-0.9	5,448	-0.02%
2024/01/17	15.3	35.31	8	35.15	34.90	7.3	5,386	0.14%
2024/01/16	13.5	36.31	8.3	35.91	35.90	5.2	5,227	0.10%
2024/01/15	5.4	37.05	0	37.05	37.00	5.4	5,090	0.11%
2024/01/12	2	36.95	2	36.93	36.90	0	5,129	0.00%
2024/01/11	1.4	36.98	1	36.80	37.00	0.4	5,185	0.01%
2024/01/10	0.1	37.05	2	37.10	36.95	-1.9	5,178	-0.04%
2024/01/09	3.3	37.28	0	0.00	37.20	3.3	5,158	0.06%
2024/01/08	3.1	37.65	8	38.04	37.65	-4.9	5,099	-0.10%
2024/01/05	14	38.18	0	0.00	38.05	14	5,057	0.28%
2024/01/04	1.5	38.53	4	38.60	38.55	-2.5	5,023	-0.05%
2024/01/03	4.4	38.78	13	38.80	38.70	-8.6	5,005	-0.17%
2024/01/02	78.5	38.96	70.3	39.02	39.25	8.2	4,893	0.17%
2023/12/29	8.7	37.89	19	37.72	37.75	-10.3	4,681	-0.22%
2023/12/28	9.5	37.68	40.2	37.68	37.85	-30.7	4,656	-0.66%
2023/12/27	1	37.00	0	0.00	37.00	1	4,579	0.02%
2023/12/26	0.2	36.71	25.7	36.68	36.70	-25.5	4,532	-0.56%
2023/12/25	0.7	36.35	2	36.40	36.25	-1.4	4,535	-0.03%
2023/12/22	21.1	36.44	0	0.00	36.25	21.1	4,613	0.46%
2023/12/21	6	36.64	0	0.00	36.40	6	4,779	0.13%
2023/12/20	6	36.73	3	36.75	36.85	3	4,832	0.06%
2023/12/19	3	36.30	0	0.00	36.45	3	4,859	0.06%
2023/12/18	3.1	37.20	1.4	37.14	37.00	1.7	4,835	0.04%
2023/12/15	3	36.90	1	37.10	36.75	2	4,782	0.04%
2023/12/14	21	36.65	45.1	37.00	36.95	-24.1	4,295	-0.56%
2023/12/13	7.8	36.10	19.1	36.18	35.90	-11.3	4,193	-0.27%
2023/12/12	22	36.05	86	36.30	36.20	-64	4,244	-1.51%
2023/12/11	3.1	36.53	0	0.00	36.50	3.1	4,281	0.07%
2023/12/08	1.1	36.67	5	36.85	36.60	-3.9	4,310	-0.09%
2023/12/07	3.3	37.04	1	37.10	36.90	2.3	4,314	0.05%
2023/12/06	3	37.38	1.8	37.37	37.30	1.2	4,430	0.03%
2023/12/05	2	37.00	3.1	36.82	36.75	-1.1	4,490	-0.02%
2023/12/04	26	37.05	0	36.70	37.15	26	4,754	0.55%
2023/12/01	31.3	35.82	2	35.90	35.80	29.3	4,689	0.63%
2023/11/30	15.6	35.83	0.3	35.90	35.80	15.3	4,809	0.32%
2023/11/29	2.2	35.77	1	36.10	35.85	1.2	4,766	0.03%
2023/11/28	1	35.90	1	35.85	35.85	0	4,739	0.00%
2023/11/27	0.2	35.62	0	0.00	35.50	0.2	4,695	0.01%
2023/11/22	6	35.70	51.2	35.63	35.75	-45.2	4,762	-0.95%
2023/11/21	21	35.90	14.4	35.80	35.95	6.6	4,810	0.14%
2023/11/20	26.2	35.99	4	35.75	35.80	22.2	4,752	0.47%
2023/11/17	1.4	36.79	1	36.90	36.90	0.4	4,762	0.01%
2023/11/16	7.3	36.66	7	36.79	36.80	0.3	4,779	0.01%
2023/11/15	1	36.70	4	36.26	36.70	-3	4,790	-0.06%
2023/11/14	8.1	35.20	6	35.21	35.50	2.1	4,642	0.04%
2023/11/13	0	34.55	1.6	34.42	34.70	-1.6	4,594	-0.03%
2023/11/10	0.1	34.20	2.7	34.20	34.15	-2.6	4,577	-0.06%
2023/11/09	0.8	34.39	0	0.00	34.35	0.8	4,623	0.02%
2023/11/08	0	0.00	1	34.40	34.45	-1	4,705	-0.02%
2023/11/07	5.1	34.04	0	0.00	34.10	5.1	4,720	0.11%
2023/11/06	3	34.30	4	34.56	34.50	-1	4,754	-0.02%
2023/11/03	1	34.00	1	33.90	34.10	0	4,757	0.00%
2023/11/02	0.6	33.26	4.1	33.50	33.25	-3.5	4,809	-0.07%
2023/11/01	0.2	32.89	0	0.00	32.60	0.2	4,827	0.00%
2023/10/31	6.5	32.62	0	0.00	32.40	6.5	4,855	0.13%
2023/10/30	0.2	33.26	0	33.30	33.20	0.1	4,859	0.00%
2023/10/27	0	33.42	1	33.60	33.40	-1	4,903	-0.02%
2023/10/26	20.5	33.18	1	33.15	33.10	19.5	4,967	0.39%
2023/10/25	2.4	33.69	1.9	33.77	33.80	0.5	5,042	0.01%
2023/10/24	0	0.00	0	33.50	33.55	0	5,088	0.00%
2023/10/23	0.3	33.54	2	33.45	33.20	-1.7	5,127	-0.03%
2023/10/20	5.7	32.82	1	32.85	33.20	4.7	5,154	0.09%
2023/10/19	10.1	33.70	0	0.00	33.40	10.1	5,153	0.20%
2023/10/18	0.4	34.55	0	0.00	34.10	0.4	5,155	0.01%
2023/10/17	6.9	34.92	1.8	34.87	34.65	5.1	5,158	0.10%
2023/10/16	0.8	35.20	0	0.00	35.35	0.8	5,203	0.02%
2023/10/13	0.8	35.56	0	0.00	35.40	0.8	5,276	0.02%
2023/10/12	1	35.60	1.9	35.30	35.75	-0.9	5,401	-0.02%
2023/10/11	0.1	35.30	4	35.31	35.35	-3.9	5,433	-0.07%
2023/10/06	0.5	34.75	2.5	34.60	34.90	-2	5,429	-0.04%
2023/10/05	1.4	34.37	0	0.00	34.25	1.4	5,450	0.03%
2023/10/04	7.4	34.22	0	0.00	34.00	7.4	5,481	0.14%
2023/10/03	4.1	34.97	0.6	35.10	34.90	3.5	5,447	0.06%
2023/10/02	4.9	35.34	0	0.00	35.20	4.9	5,416	0.09%
2023/09/28	5	35.18	0	0.00	35.20	5	5,433	0.09%
2023/09/27	4.1	35.46	2.6	35.85	35.20	1.5	5,440	0.03%
2023/09/26	55.1	35.52	9.9	35.40	35.30	45.2	5,428	0.83%
2023/09/25	27.7	37.08	64.9	37.02	36.70	-37.2	5,280	-0.70%
2023/09/13	11.5	35.00	50	35.09	34.90	-38.5	5,230	-0.74%
2023/09/12	64.7	34.80	2.1	34.85	35.00	62.6	5,285	1.18%
2023/09/11	1.1	34.76	0	0.00	34.75	1.1	5,299	0.02%
2023/09/08	10.1	34.76	0	0.00	34.80	10.1	5,338	0.19%
2023/09/07	0.7	35.11	55	35.10	35.00	-54.3	5,454	-1.00%
2023/09/06	9.3	35.95	0	0.00	35.60	9.3	5,452	0.17%
2023/09/05	1.1	36.10	4.2	36.16	36.40	-3.1	5,413	-0.06%
2023/09/04	3.3	36.18	3	36.22	36.10	0.3	5,409	0.01%
2023/09/01	1.1	36.64	49	36.60	36.60	-47.9	5,424	-0.88%
2023/08/31	5.5	36.81	12.1	36.60	36.85	-6.6	5,542	-0.12%
2023/08/30	37	36.89	13	36.81	36.60	24	5,703	0.42%
2023/08/29	13	36.51	76.3	36.61	36.65	-63.3	5,614	-1.13%
2023/08/28	10	35.47	8.8	35.58	35.70	1.2	5,309	0.02%
2023/08/25	7	34.74	9.4	34.32	34.50	-2.4	5,274	-0.04%
2023/08/24	2.3	33.08	2	33.38	33.30	0.3	5,180	0.01%
2023/08/23	8	33.03	0	0.00	33.00	8	5,192	0.15%
2023/08/22	1	33.40	0.1	33.40	33.35	0.9	5,227	0.02%
2023/08/21	6	33.40	4.1	33.76	33.65	1.9	5,272	0.04%
2023/08/18	2.5	32.99	2	33.05	33.20	0.5	5,260	0.01%
2023/08/17	10.2	33.14	12	33.18	33.20	-1.8	5,242	-0.03%
2023/08/16	6.2	33.88	4	34.10	33.80	2.2	5,159	0.04%
2023/08/15	1.5	34.56	0.2	34.75	34.50	1.3	5,126	0.03%
2023/08/14	10.2	34.54	3	34.66	34.55	7.2	5,142	0.14%
2023/08/11	34	35.01	5	35.26	35.05	29	5,142	0.56%
2023/08/10	4.1	34.71	37.2	34.71	34.55	-33.1	5,136	-0.65%
2023/08/09	4.4	34.88	0	0.00	34.85	4.4	5,172	0.08%
2023/08/08	7.1	34.99	0	0.00	34.90	7.1	5,184	0.14%
2023/08/07	0.1	35.15	0	0.00	35.15	0.1	5,165	0.00%
2023/08/04	0.1	35.20	2	35.21	35.15	-2	5,202	-0.04%
2023/08/02	5.2	35.22	3	35.38	35.10	2.2	5,198	0.04%
2023/08/01	0	0.00	0.1	35.80	35.75	-0.1	5,177	0.00%
2023/07/31	4.4	35.75	12	35.84	35.60	-7.6	5,166	-0.15%
2023/07/28	36.7	35.76	3	35.67	35.60	33.7	5,157	0.65%
2023/07/27	31.2	35.99	31.2	35.81	36.15	0.1	5,139	0.00%
2023/07/26	0	0.00	11	35.55	35.35	-11	5,079	-0.22%
2023/07/25	5.1	35.03	0	0.00	35.05	5.1	5,106	0.10%
2023/07/24	3.1	34.93	4	35.15	35.15	-0.9	5,096	-0.02%
2023/07/21	4.1	35.27	1	35.55	35.20	3.1	5,073	0.06%
2023/07/20	2	35.75	2	35.75	35.70	0	5,147	0.00%
2023/07/19	10.1	35.10	3.4	35.32	35.10	6.7	5,134	0.13%
2023/07/18	4.1	35.31	4	35.34	35.25	0.1	5,097	0.00%
2023/07/17	0	0.00	8.4	35.34	35.45	-8.4	5,114	-0.16%
2023/07/14	0.1	35.50	4	35.54	35.55	-4	5,150	-0.08%
2023/07/13	5	35.20	10	35.25	35.20	-5	5,183	-0.10%
2023/07/12	17.5	35.54	6	35.30	35.25	11.5	5,162	0.22%
2023/07/11	2.1	35.70	0	0.00	35.70	2.1	5,168	0.04%
2023/07/10	3	35.88	1.7	35.87	35.85	1.3	5,193	0.03%
2023/07/07	3.3	35.24	6	35.33	35.40	-2.8	5,242	-0.05%
2023/07/06	28.6	35.90	2	35.55	35.55	26.6	5,242	0.51%
2023/07/05	9	36.26	0	0.00	36.15	9	5,169	0.17%
2023/07/04	1	36.00	1	36.00	36.00	0	5,189	0.00%
2023/07/03	11.1	36.10	1.3	36.25	36.05	9.8	5,237	0.19%
2023/06/30	2	35.90	7.3	35.99	35.95	-5.3	5,333	-0.10%
2023/06/29	3.3	36.06	0.2	36.30	35.95	3.1	5,349	0.06%
2023/06/28	8	35.86	2.5	36.02	36.15	5.5	5,450	0.10%
2023/06/27	9	35.88	2	36.00	35.95	7	5,485	0.13%
2023/06/26	6	36.15	4	36.09	36.05	2	5,566	0.04%
2023/06/21	17.1	36.05	0.4	36.09	35.85	16.7	5,604	0.30%
2023/06/20	9	36.29	0.1	36.35	36.15	8.9	5,639	0.16%
2023/06/19	13.4	36.28	26	36.13	36.30	-12.6	5,838	-0.22%
2023/06/16	5.2	36.35	58.4	36.44	36.05	-53.2	6,138	-0.87%
2023/06/15	2	36.65	4.5	36.60	36.70	-2.5	6,667	-0.04%
2023/06/14	3.3	36.47	0.1	36.47	36.50	3.2	6,906	0.05%
2023/06/13	14.9	36.66	13.6	36.79	36.75	1.3	7,974	0.02%
2023/06/12	8	35.76	33	35.79	35.55	-25	7,935	-0.31%
2023/06/09	7	36.19	3.1	36.29	36.10	3.9	7,948	0.05%
2023/06/08	11.3	36.36	8	36.26	36.25	3.3	7,979	0.04%
2023/06/07	5.1	36.66	4.2	36.73	36.85	0.9	7,999	0.01%
2023/06/06	18.1	36.59	1.3	36.62	37.00	16.8	7,968	0.21%
2023/06/05	31.1	36.67	25	36.55	36.95	6.1	7,832	0.08%
2023/06/02	2.2	35.05	2	35.20	35.05	0.2	7,564	0.00%
2023/06/01	4.2	34.81	4	34.80	34.90	0.2	7,550	0.00%
2023/05/31	6.1	34.98	88	35.15	34.90	-81.9	7,578	-1.08%
2023/05/30	1	35.10	12	35.12	35.05	-11	7,560	-0.15%
2023/05/29	10	34.85	2.1	34.88	35.00	7.9	7,700	0.10%
2023/05/26	12.8	34.85	11	34.90	34.90	1.8	7,707	0.02%
2023/05/25	15.2	35.33	1	35.15	35.15	14.2	7,703	0.18%
2023/05/24	1	35.60	0	0.00	35.70	1	7,686	0.01%
2023/05/23	1	35.55	0	0.00	35.70	1	7,678	0.01%
2023/05/22	0	35.60	0.2	35.65	35.50	-0.2	7,685	0.00%
2023/05/19	4	35.50	1	35.45	35.55	3	7,676	0.04%
2023/05/18	4	35.33	5	35.52	35.45	-1	7,642	-0.01%
2023/05/17	1.3	35.03	1	35.45	35.35	0.3	7,640	0.00%
2023/05/16	6.1	34.85	3	35.09	35.10	3	7,567	0.04%
2023/05/15	6.1	33.96	4.2	34.12	34.50	1.9	7,585	0.03%
2023/05/12	3	34.80	1	34.85	34.85	2	7,513	0.03%
2023/05/11	1	35.25	0	0.00	35.20	1	7,470	0.01%
2023/05/10	2	35.50	0	0.00	35.50	2	7,450	0.03%
2023/05/09	5	35.90	3	35.85	35.75	2	7,428	0.03%
2023/05/08	1	35.65	11	35.73	35.80	-10	7,447	-0.13%
2023/05/05	5.1	35.65	0	0.00	35.60	5.1	7,437	0.07%
2023/05/04	0	0.00	1	35.80	35.80	-1	7,481	-0.01%
2023/05/03	6	35.47	5.5	35.39	35.35	0.6	7,492	0.01%
2023/05/02	14.6	35.57	1.2	35.51	35.50	13.4	7,619	0.18%
2023/04/28	0.1	35.68	0	0.00	35.80	0.1	7,729	0.00%
2023/04/27	0.4	35.50	5	35.58	35.50	-4.6	7,726	-0.06%
2023/04/26	0.2	35.35	0.4	35.30	35.65	-0.2	7,742	0.00%
2023/04/25	6.7	35.56	1	35.45	35.40	5.7	7,724	0.07%
2023/04/24	0	35.30	1.5	35.52	35.55	-1.5	7,638	-0.02%
2023/04/21	0.4	35.11	1.2	35.03	35.15	-0.8	7,666	-0.01%
2023/04/20	3.6	35.19	1	35.15	35.05	2.6	7,657	0.03%
2023/04/19	2.4	35.37	3.9	35.45	35.45	-1.5	7,673	-0.02%
2023/04/18	11.4	35.68	7	35.61	35.50	4.4	7,615	0.06%
2023/04/17	6	35.97	12.2	35.96	35.95	-6.2	7,572	-0.08%
2023/04/14	12.1	35.91	23.7	35.85	36.10	-11.6	7,546	-0.15%
2023/04/13	24	35.95	1	36.05	35.90	23	7,542	0.30%
2023/04/12	2.1	35.97	6.5	36.07	36.15	-4.4	7,539	-0.06%
2023/04/11	1.1	35.68	3	35.70	35.85	-1.9	7,476	-0.03%
2023/04/10	17.2	35.59	4.4	35.67	35.50	12.8	7,443	0.17%
2023/04/07	10.7	35.21	18	35.47	35.65	-7.3	7,407	-0.10%
2023/04/06	1.3	35.22	10.5	35.25	35.15	-9.2	7,338	-0.13%
2023/03/31	25.7	35.42	11.1	35.68	35.35	14.7	7,291	0.20%
2023/03/30	0.3	35.10	0	0.00	35.05	0.3	7,236	0.00%
2023/03/29	42.2	34.91	12	34.90	34.90	30.2	7,244	0.42%
2023/03/28	2.4	35.39	0	0.00	35.20	2.4	7,227	0.03%
2023/03/27	11.4	35.48	19.5	35.62	35.50	-8.1	7,223	-0.11%
2023/03/24	5.1	35.78	1.3	35.97	35.85	3.8	7,204	0.05%
2023/03/23	12.5	35.75	11	35.79	35.85	1.5	7,168	0.02%
2023/03/22	61.5	35.58	37.1	35.54	35.95	24.4	7,126	0.34%
2023/03/21	40.1	35.34	49.6	35.17	35.65	-9.5	6,984	-0.14%
2023/03/20	69.4	34.70	61	34.44	34.30	8.4	6,702	0.13%
2023/03/17	27.1	36.33	38	36.34	36.25	-10.9	6,127	-0.18%
2023/03/16	150	36.28	152.5	36.59	36.25	-2.5	5,954	-0.04%	大買/大賣/
2023/03/15	30.8	38.35	9.3	38.35	38.35	21.5	4,988	0.43%
2023/03/14	5.1	42.62	0	0.00	42.60	5.1	4,968	0.10%
2023/03/13	23	42.90	0.2	42.75	43.00	22.9	5,011	0.46%
2023/03/10	18.9	43.39	0.3	43.45	43.25	18.6	5,008	0.37%
2023/03/09	2	44.10	15	44.10	44.10	-13	4,978	-0.26%
2023/03/08	2	44.00	1	44.05	44.00	1	5,069	0.02%
2023/03/07	4	44.04	3	44.03	44.10	1	5,083	0.02%
2023/03/06	5.1	43.47	3	43.45	43.45	2.1	5,069	0.04%
2023/03/03	2.2	43.21	4.5	43.21	43.25	-2.4	5,086	-0.05%
2023/03/02	8.5	43.27	0	0.00	43.30	8.5	5,100	0.17%
2023/03/01	44.4	43.41	1	44.25	43.60	43.4	5,047	0.86%
2023/02/24	21.6	44.45	0	0.00	44.45	21.6	4,887	0.44%
2023/02/23	20.1	44.56	0	0.00	44.50	20.1	4,861	0.41%
2023/02/22	1.1	44.25	0.5	44.25	44.20	0.6	4,838	0.01%
2023/02/21	1	44.25	3.4	44.36	44.40	-2.3	4,897	-0.05%
2023/02/20	3.1	44.26	9	44.42	44.40	-5.9	5,036	-0.12%
2023/02/17	2	44.05	1	44.05	44.10	1	5,103	0.02%
2023/02/16	4.1	44.23	3.3	44.16	44.10	0.8	5,221	0.02%
2023/02/15	6.2	44.13	0	0.00	44.00	6.2	5,355	0.12%
2023/02/14	1	44.15	21	44.25	44.25	-20	5,390	-0.37%
2023/02/13	15.5	43.79	1.4	44.11	44.05	14.1	5,538	0.25%
2023/02/10	8.1	44.36	19.6	44.42	44.40	-11.5	5,566	-0.21%
2023/02/09	1	44.75	9.4	44.81	44.75	-8.4	5,622	-0.15%
2023/02/08	1.2	44.68	1.5	44.70	44.75	-0.3	5,670	-0.01%
2023/02/07	5.3	44.69	5	44.82	44.65	0.3	5,700	0.00%
2023/02/06	9.5	44.85	2.6	45.00	44.70	6.9	5,741	0.12%
2023/02/03	1	45.30	1.5	45.25	45.10	-0.5	5,764	-0.01%
2023/02/02	13	45.37	23	45.43	45.40	-10	5,807	-0.17%
2023/02/01	5.1	45.07	0	0.00	45.30	5.1	5,868	0.09%
2023/01/31	2.2	45.12	4.2	45.41	44.75	-2	6,156	-0.03%
2023/01/30	0.2	44.03	13.9	44.35	44.70	-13.7	6,185	-0.22%
2023/01/17	19.8	43.67	56.2	43.61	43.90	-36.4	6,144	-0.59%
2023/01/16	10.6	43.49	14	43.73	43.55	-3.5	6,200	-0.06%
2023/01/13	13.9	43.41	13	43.70	43.35	0.9	6,238	0.01%
2023/01/12	9.1	43.40	17	43.50	43.30	-7.9	6,316	-0.13%
2023/01/11	30.8	43.28	34	43.68	43.35	-3.2	6,377	-0.05%
2023/01/10	10.2	43.22	22.6	43.43	43.30	-12.3	6,394	-0.19%
2023/01/09	4.1	43.60	4	43.81	43.75	0.1	6,410	0.00%
2023/01/06	1	43.10	7	43.13	43.10	-6	6,440	-0.09%
2023/01/05	8.4	43.26	3	43.47	43.00	5.4	6,835	0.08%
2023/01/04	2.5	43.41	2	43.50	43.35	0.5	6,948	0.01%
2023/01/03	2.4	42.53	7.4	43.07	43.55	-5.1	7,003	-0.07%
2022/12/30	1.7	43.29	8	43.37	43.25	-6.3	6,996	-0.09%
2022/12/29	11.6	42.63	0	0.00	42.65	11.6	7,015	0.17%
2022/12/28	10.9	43.39	10	43.20	43.15	0.9	7,027	0.01%
2022/12/27	0	0.00	2	44.18	43.90	-2	7,143	-0.03%
2022/12/26	1	43.80	2	43.65	43.65	-1	7,206	-0.01%
2022/12/23	3.1	43.55	1	43.75	43.65	2.1	7,254	0.03%
2022/12/22	1	43.80	43	44.16	44.35	-42	7,273	-0.58%
2022/12/21	5	42.90	20.6	42.88	43.15	-15.6	7,318	-0.21%
2022/12/20	9.6	43.20	7	42.97	42.50	2.6	7,291	0.04%
2022/12/19	7.4	44.05	8	43.95	44.00	-0.6	7,328	-0.01%
2022/12/16	11.1	44.48	4.1	44.60	44.40	7	7,295	0.10%
2022/12/15	4.3	44.83	5.5	44.88	45.05	-1.2	7,276	-0.02%
2022/12/14	2.7	44.95	22.6	45.07	45.00	-19.9	7,264	-0.27%
2022/12/13	3.3	44.67	0	0.00	44.45	3.3	7,239	0.05%
2022/12/12	16	44.72	16	44.45	44.35	0	7,191	0.00%
2022/12/09	1.6	44.81	1	44.75	44.85	0.6	7,209	0.01%
2022/12/08	23.6	44.65	4	44.59	44.50	19.6	7,180	0.27%
2022/12/07	12.3	45.64	6.3	45.99	45.60	6	7,113	0.08%
2022/12/06	17.5	46.64	20	46.50	46.45	-2.5	6,971	-0.04%
2022/12/05	19	47.25	26	47.22	47.20	-7	6,913	-0.10%
2022/12/02	13.3	46.01	0	0.00	45.95	13.3	6,853	0.19%
2022/12/01	15.1	47.14	35	46.81	46.35	-19.9	6,845	-0.29%
2022/11/30	30	46.35	7.2	46.58	46.15	22.8	6,800	0.34%
2022/11/29	4.2	45.35	2	45.48	45.90	2.2	6,709	0.03%
2022/11/28	1	44.61	1	45.20	45.25	0	6,788	0.00%
2022/11/25	53	45.54	11	45.89	45.35	42	6,849	0.61%
2022/11/24	0	44.73	4	44.70	45.20	-4	6,829	-0.06%
2022/11/23	1	44.20	0	0.00	44.20	1	6,810	0.01%
2022/11/22	0.1	44.03	3.2	43.95	43.95	-3	6,859	-0.04%
2022/11/21	4.2	44.38	7.5	44.12	44.10	-3.3	6,880	-0.05%
2022/11/18	0	44.43	0	0.00	44.45	0	6,867	0.00%
2022/11/17	1.1	43.89	7	43.96	43.95	-5.9	6,861	-0.09%
2022/11/16	6.4	44.62	18	44.64	44.25	-11.6	6,816	-0.17%
2022/11/15	3.1	44.98	0	45.24	45.50	3.1	6,702	0.05%
2022/11/14	17	45.10	16	45.24	45.25	1	6,637	0.02%
2022/11/11	39	44.26	7.2	44.45	44.65	31.8	6,548	0.49%
2022/11/10	4	43.43	3	43.40	43.30	1	6,453	0.02%
2022/11/09	6	44.04	9.2	44.11	43.60	-3.2	6,546	-0.05%
2022/11/08	9	42.39	3	43.05	43.45	6	6,489	0.09%
2022/11/07	8.1	40.90	5.5	40.82	41.80	2.6	6,546	0.04%
2022/11/04	6.3	40.02	0	0.00	40.70	6.3	6,674	0.09%
2022/11/03	3.1	40.22	0	0.00	40.35	3.1	6,784	0.05%
2022/11/02	4	39.96	1	40.75	40.90	3	6,852	0.04%
2022/11/01	4	39.80	1	40.00	40.00	3	6,873	0.04%
2022/10/31	18.1	39.51	5	39.82	39.60	13.1	6,907	0.19%
2022/10/28	18.1	40.38	9.2	40.30	40.00	8.9	6,976	0.13%
2022/10/27	25.2	39.98	10.5	40.08	40.35	14.7	7,020	0.21%
2022/10/26	22.4	57.75	15	58.15	58.00	7.4	6,861	0.11%
2022/10/25	22.3	57.71	15	57.80	58.10	7.3	7,285	0.10%
2022/10/24	16.1	59.98	5	59.24	59.00	11.1	7,298	0.15%
2022/10/21	2.5	60.04	6	60.43	60.40	-3.5	7,271	-0.05%
2022/10/20	5	57.92	7	58.90	60.50	-2	7,414	-0.03%
2022/10/19	12.6	59.22	6	59.73	58.80	6.6	7,709	0.09%
2022/10/18	22	58.28	34	58.06	59.00	-12	8,120	-0.15%
2022/10/17	3.1	55.52	42	57.05	57.40	-38.9	9,704	-0.40%
2022/10/14	14.1	55.72	17	56.06	56.50	-2.9	9,729	-0.03%
2022/10/13	121.2	56.48	53	55.15	54.70	68.2	10,220	0.67%	大買/
2022/10/12	12	55.72	10.4	56.42	56.60	1.6	9,827	0.02%
2022/10/11	5.1	51.60	8.8	52.11	51.50	-3.8	9,732	-0.04%
2022/10/07	10.2	53.59	11	53.52	53.60	-0.9	9,688	-0.01%
2022/10/06	2.4	51.68	3.2	52.26	53.10	-0.8	9,659	-0.01%
2022/10/05	2.1	52.28	4.8	51.65	51.40	-2.7	9,655	-0.03%
2022/10/04	6.3	49.34	6.1	49.33	50.30	0.2	9,677	0.00%
2022/10/03	2.3	50.23	1	51.20	49.85	1.3	9,596	0.01%
2022/09/30	1.1	50.51	5.1	50.80	51.40	-4	9,546	-0.04%
2022/09/29	0	51.60	12	51.27	51.40	-12	9,562	-0.13%
2022/09/28	4.8	51.98	2	51.35	50.60	2.8	9,600	0.03%
2022/09/27	1.1	53.51	0	0.00	53.70	1.1	9,542	0.01%
2022/09/26	5.8	53.73	13	53.56	53.50	-7.2	9,574	-0.07%
2022/09/23	2.1	56.21	6	56.10	56.10	-4	9,574	-0.04%
2022/09/22	7.2	56.58	1.2	56.57	56.50	6	9,599	0.06%
2022/09/21	0.1	58.35	0	58.40	58.40	0.1	9,561	0.00%
2022/09/20	6.1	58.50	0	0.00	58.90	6.1	9,553	0.06%
2022/09/19	2.3	58.17	0	0.00	58.00	2.3	9,556	0.02%
2022/09/16	5.1	59.60	5	59.90	59.80	0.1	9,573	0.00%
2022/09/15	7.2	60.28	7	60.13	60.30	0.2	9,578	0.00%
2022/09/14	1.6	58.98	0	0.00	59.00	1.6	9,595	0.02%
2022/09/13	0	60.50	0	0.00	60.70	0	9,604	0.00%
2022/09/12	5	60.50	5	60.20	60.30	0	9,658	0.00%
2022/09/08	9.2	59.20	7	59.17	60.30	2.2	9,752	0.02%
2022/09/07	5.1	58.25	16	58.50	58.00	-10.9	9,759	-0.11%
2022/09/06	1	60.00	8	59.90	60.00	-7	9,736	-0.07%
2022/09/05	1.1	59.99	5.1	59.90	59.90	-4	9,788	-0.04%
2022/09/02	11.8	59.77	5.1	59.51	59.20	6.7	9,859	0.07%
2022/09/01	12.3	61.68	4.1	61.11	61.30	8.2	9,779	0.08%
2022/08/31	3.1	63.28	2	63.30	63.10	1.1	9,717	0.01%
2022/08/30	8	62.85	16	63.31	63.40	-8	9,714	-0.08%
2022/08/29	5.1	62.58	0.5	63.00	62.80	4.6	9,725	0.05%
2022/08/26	2.3	63.93	4.2	63.91	64.30	-1.9	9,730	-0.02%
2022/08/25	0.1	62.90	0	63.20	62.70	0	9,704	0.00%
2022/08/24	0	0.00	1.3	62.07	62.60	-1.3	9,758	-0.01%
2022/08/23	4.4	62.16	7.5	62.07	61.80	-3.1	9,953	-0.03%
2022/08/22	8.1	63.08	14.1	63.24	63.20	-6	10,007	-0.06%
2022/08/19	11.1	62.44	6	62.48	63.00	5.1	10,012	0.05%
2022/08/18	7.1	62.62	4	62.73	63.00	3.1	10,003	0.03%
2022/08/17	4.7	63.50	1	63.60	63.30	3.7	9,993	0.04%
2022/08/16	10.8	63.09	18	63.27	63.50	-7.2	9,996	-0.07%
2022/08/15	39.5	64.42	77.3	64.86	64.90	-37.8	9,864	-0.38%
2022/08/12	11	63.13	14	63.05	63.00	-3	9,811	-0.03%
2022/08/11	25.1	63.47	21.5	63.92	64.50	3.6	9,774	0.04%
2022/08/10	8.3	61.23	15.5	61.45	61.50	-7.2	9,669	-0.07%
2022/08/09	8.8	58.79	17.2	59.41	60.00	-8.4	9,575	-0.09%
2022/08/08	25.7	57.96	7	57.91	58.00	18.7	9,580	0.19%
2022/08/05	14	57.11	52.1	57.41	57.70	-38	9,675	-0.39%
2022/08/04	63.1	55.65	6	55.50	56.00	57.1	9,803	0.58%
2022/08/03	12	56.70	5.3	56.41	56.40	6.7	9,749	0.07%
2022/08/02	21	57.75	13	57.51	57.90	8	9,726	0.08%
2022/08/01	83.1	57.13	35.2	56.12	57.90	47.9	9,782	0.49%
2022/07/29	3.7	54.80	27.7	54.80	54.80	-24	9,333	-0.26%
2022/07/28	7.1	60.79	39	60.67	60.80	-31.9	9,592	-0.33%
2022/07/27	15.6	60.30	11	60.54	60.80	4.6	9,631	0.05%
2022/07/26	45	60.78	36.6	61.04	61.10	8.4	9,605	0.09%
2022/07/25	30.6	57.86	39	58.15	59.60	-8.4	9,320	-0.09%
2022/07/22	272.9	57.73	255	57.52	58.00	17.9	9,034	0.20%	大買/大賣/
2022/07/21	6.2	59.20	25.9	59.20	59.20	-19.6	8,254	-0.24%
2022/07/20	70.5	67.50	70	66.84	65.70	0.5	8,214	0.01%
2022/07/19	20.2	72.79	9	72.81	72.90	11.2	7,723	0.14%
2022/07/18	6.1	72.09	2.1	72.34	72.80	4	7,758	0.05%
2022/07/15	1.3	70.61	10	70.92	70.90	-8.7	7,754	-0.11%
2022/07/14	0.2	70.58	0	0.00	71.30	0.2	7,784	0.00%
2022/07/13	4.3	70.77	5	71.32	71.20	-0.7	7,796	-0.01%
2022/07/12	12.1	69.52	4	69.02	69.10	8.1	7,877	0.10%
2022/07/11	21	69.71	2	69.85	69.40	19	7,850	0.24%
2022/07/08	8	71.16	2	70.90	70.90	6	7,817	0.08%
2022/07/07	3.4	69.88	4	68.87	71.00	-0.6	7,858	-0.01%
2022/07/06	7.1	70.06	7	70.19	69.90	0.1	8,040	0.00%
2022/07/05	3.2	71.07	9	71.12	71.40	-5.9	8,002	-0.07%
2022/07/04	12.1	70.49	7	72.01	71.40	5.1	7,999	0.06%
2022/07/01	8.5	71.48	45	71.77	70.30	-36.5	8,025	-0.46%
2022/06/30	2.2	73.53	0.2	74.00	73.40	2	7,927	0.03%
2022/06/29	2	74.10	10	74.30	74.80	-8	7,915	-0.10%
2022/06/28	3.1	75.12	2	74.80	74.80	1.1	7,956	0.01%
2022/06/27	1	74.90	3	75.40	75.50	-2	8,050	-0.02%
2022/06/24	1.4	74.15	2	74.60	74.50	-0.6	8,124	-0.01%
2022/06/23	5	72.18	1	73.10	72.70	4	8,146	0.05%
2022/06/22	8.3	73.41	2	72.95	72.70	6.3	8,246	0.08%
2022/06/21	0.1	73.80	0	0.00	74.40	0.1	8,256	0.00%
2022/06/20	8.4	73.58	0	0.00	72.60	8.4	8,320	0.10%
2022/06/17	11.3	74.58	5	74.64	74.30	6.3	8,386	0.07%
2022/06/16	7.3	76.26	6	76.20	75.70	1.3	8,421	0.02%
2022/06/15	5	77.08	12	77.08	77.00	-7	8,689	-0.08%
2022/06/14	2.1	76.28	21.1	76.87	77.30	-19	8,740	-0.22%
2022/06/13	16.6	76.53	1.1	75.90	75.70	15.5	8,821	0.18%
2022/06/10	4.2	78.10	2.3	78.57	78.50	1.9	8,757	0.02%
2022/06/09	3.1	78.30	4.2	78.18	78.40	-1.1	8,756	-0.01%
2022/06/08	1	77.70	3	78.00	77.90	-2	8,770	-0.02%
2022/06/07	2.1	77.57	10	77.46	77.80	-7.9	8,799	-0.09%
2022/06/06	2	76.50	7	77.37	77.60	-5	8,844	-0.06%
2022/06/02	4.2	75.90	1	76.20	76.20	3.2	8,997	0.04%
2022/06/01	0.1	76.80	2.2	76.54	76.10	-2.1	9,142	-0.02%
2022/05/31	4.5	75.20	4.1	75.72	77.10	0.4	9,138	0.00%
2022/05/30	7.2	74.43	11	74.45	75.00	-3.8	9,004	-0.04%
2022/05/27	2.1	72.85	5	72.86	72.80	-2.9	8,955	-0.03%
2022/05/26	3.1	72.17	0	0.00	72.00	3.1	9,021	0.03%
2022/05/25	2.1	72.04	0	72.80	72.50	2.1	9,173	0.02%
2022/05/24	10.1	71.79	8.2	71.96	71.70	1.9	9,462	0.02%
2022/05/23	1.1	72.71	7	73.01	72.70	-5.9	9,605	-0.06%
2022/05/20	22.5	72.42	1.4	72.48	72.70	21.2	9,745	0.22%
2022/05/19	8.4	72.08	2	71.90	71.90	6.4	9,872	0.06%
2022/05/18	21.2	73.02	9	73.18	73.80	12.2	9,887	0.12%
2022/05/17	10.2	70.68	2.1	70.20	71.30	8.1	9,881	0.08%
2022/05/16	15.4	71.24	7	70.82	70.20	8.4	9,838	0.08%
2022/05/13	14.4	70.80	40.3	70.43	71.50	-26	9,759	-0.27%
2022/05/12	35.2	70.70	14.3	70.91	69.80	20.9	9,667	0.22%
2022/05/11	7.4	73.92	13	73.92	73.40	-5.6	9,487	-0.06%
2022/05/10	7.6	73.44	8.2	73.17	74.30	-0.6	9,478	-0.01%
2022/05/09	33.7	75.22	44	75.08	74.00	-10.3	9,401	-0.11%
2022/05/06	25.2	75.85	11	76.32	76.40	14.2	9,293	0.15%
2022/05/05	49.6	77.61	31.1	77.67	77.70	18.5	9,294	0.20%
2022/05/04	14.1	79.96	7.6	80.11	80.30	6.5	8,937	0.07%
2022/05/03	8.2	79.32	49.2	78.97	79.60	-41	8,877	-0.46%
2022/04/29	6	78.07	16.2	78.45	78.30	-10.2	8,755	-0.12%
2022/04/28	26.8	77.99	13.1	78.01	77.50	13.7	8,743	0.16%
2022/04/27	108.8	77.64	116.6	77.59	78.90	-7.7	8,590	-0.09%	大買/大賣/
2022/04/26	0	0.00	8	74.50	74.50	-8	7,745	-0.10%
2022/04/25	11.3	67.45	0	0.00	67.80	11.3	7,794	0.15%
2022/04/22	8.8	69.13	1	69.00	69.10	7.8	7,749	0.10%
2022/04/21	7.7	70.03	1	70.30	69.90	6.7	7,781	0.09%
2022/04/20	9.1	70.02	0	0.00	70.30	9.1	7,799	0.12%
2022/04/19	6.2	70.80	4	70.45	70.20	2.2	7,905	0.03%
2022/04/18	19.7	70.31	5.1	70.65	69.80	14.6	8,173	0.18%
2022/04/15	17	72.83	17.3	73.00	72.50	-0.3	8,063	0.00%
2022/04/14	3.2	73.88	4.1	74.33	73.80	-0.9	8,033	-0.01%
2022/04/13	28	74.19	32	74.37	74.30	-4	8,065	-0.05%
2022/04/12	14.3	74.43	32.3	73.29	73.20	-18	8,002	-0.23%
2022/04/11	5.5	77.94	93	79.27	77.80	-87.5	7,785	-1.12%
2022/04/08	4	78.75	6	78.32	79.10	-2	7,767	-0.03%
2022/04/07	11.2	78.43	4	78.80	77.50	7.2	7,746	0.09%
2022/04/06	5.2	78.57	4	79.80	79.80	1.2	7,673	0.02%
2022/04/01	1.7	79.15	0	0.00	79.10	1.7	7,626	0.02%
2022/03/31	4.1	78.75	1	78.70	79.30	3.1	7,628	0.04%
2022/03/30	5.8	79.37	3.3	79.75	79.10	2.6	7,624	0.03%
2022/03/29	1.6	78.94	6	78.90	79.20	-4.5	7,527	-0.06%
2022/03/28	4.9	76.64	6	75.95	77.20	-1.1	7,434	-0.01%
2022/03/25	4.1	77.18	5.5	77.00	77.20	-1.4	7,414	-0.02%
2022/03/24	5.7	74.91	8	75.19	75.10	-2.3	7,271	-0.03%
2022/03/23	2	74.60	10	74.20	74.90	-8	7,250	-0.11%
2022/03/22	6	72.93	8	73.14	73.60	-2	7,157	-0.03%
2022/03/21	16.1	71.82	7	72.61	71.90	9.1	7,055	0.13%
2022/03/18	4	72.65	4	73.00	73.00	0	6,990	0.00%
2022/03/17	3.1	70.54	1	71.40	70.80	2.1	6,786	0.03%
2022/03/16	25.4	70.54	5	70.10	70.10	20.4	6,737	0.30%
2022/03/15	1	71.70	3.4	72.05	71.70	-2.4	6,594	-0.04%
2022/03/14	2	72.05	0.1	72.20	72.10	1.9	6,578	0.03%
2022/03/11	4	71.78	3.5	71.79	72.10	0.5	6,614	0.01%
2022/03/10	14.1	71.94	2	71.60	71.90	12.1	6,630	0.18%
2022/03/09	24.1	68.85	16	69.28	69.90	8.1	6,627	0.12%
2022/03/08	23.8	68.36	14.4	68.14	67.60	9.5	6,590	0.14%
2022/03/07	27.5	70.87	11	70.71	70.60	16.5	6,421	0.26%
2022/03/04	7.2	73.40	2.5	73.16	73.30	4.7	6,411	0.07%
2022/03/03	12.1	73.60	2.5	73.60	73.60	9.6	6,550	0.15%
2022/03/02	6.1	71.92	7	71.83	72.40	-0.9	6,620	-0.01%
2022/03/01	11.2	71.70	8.1	71.49	72.00	3.1	6,599	0.05%
2022/02/25	16.7	71.52	84.2	71.69	71.60	-67.5	6,532	-1.03%
2022/02/24	37.7	72.64	23.2	72.87	71.50	14.5	6,388	0.23%
2022/02/23	8.3	73.67	12.2	73.22	74.40	-3.9	6,141	-0.06%
2022/02/22	21.2	71.10	10.2	71.17	71.80	11	6,098	0.18%
2022/02/21	18.9	70.90	8.1	71.29	71.90	10.9	5,982	0.18%
2022/02/18	39.6	69.91	4	69.76	69.90	35.6	5,863	0.61%
2022/02/17	9.3	68.83	13	68.73	68.80	-3.7	5,808	-0.06%
2022/02/16	1.2	67.90	0	0.00	67.80	1.2	5,947	0.02%
2022/02/15	2.3	67.67	12	67.80	67.50	-9.7	6,047	-0.16%
2022/02/14	11.1	67.56	6	67.42	67.50	5.1	6,087	0.08%
2022/02/11	7.1	68.52	7.1	68.44	68.90	0	6,110	0.00%
2022/02/10	7	68.33	10.1	68.30	68.80	-3.1	6,203	-0.05%
2022/02/09	14.3	67.83	78	67.85	67.70	-63.8	6,179	-1.03%
2022/02/08	55.3	67.55	2	67.60	67.70	53.3	6,283	0.85%
2022/02/07	7	66.23	18.1	66.63	67.20	-11.1	6,266	-0.18%
2022/01/26	6.2	63.52	1	63.90	63.70	5.2	6,224	0.08%
2022/01/25	4	63.55	9	63.47	63.40	-5	6,480	-0.08%
2022/01/24	22.1	63.86	6	63.70	64.40	16.1	6,577	0.24%
2022/01/21	36.2	64.95	6	65.22	64.80	30.2	6,731	0.45%
2022/01/20	2	65.45	21	66.30	66.30	-19	6,874	-0.28%
2022/01/19	53.1	66.33	4.1	66.30	66.00	49	7,402	0.66%
2022/01/18	2.4	67.33	8.1	66.87	67.00	-5.7	7,750	-0.07%
2022/01/17	2	66.60	8	66.84	66.80	-6	7,872	-0.08%
2022/01/14	12.1	66.42	4.4	67.10	66.00	7.7	8,057	0.10%
2022/01/13	18.1	66.48	27.1	66.72	67.00	-9	8,087	-0.11%
2022/01/12	45.7	66.54	21.2	66.48	66.50	24.5	8,079	0.30%
2022/01/11	38.7	66.04	114.4	65.18	67.00	-75.8	7,972	-0.95%	大賣/
2022/01/10	2.3	63.43	34	63.27	63.90	-31.7	7,738	-0.41%
2022/01/07	12	63.48	0	0.00	62.80	12	7,732	0.16%
2022/01/06	10.1	64.10	15	63.75	63.60	-5	7,738	-0.06%
2022/01/05	3.2	62.81	0	0.00	63.10	3.2	7,746	0.04%
2022/01/04	0.2	62.90	4.2	63.05	63.20	-4	7,864	-0.05%
2022/01/03	4.3	63.46	3	63.67	63.60	1.3	7,931	0.02%
2021/12/30	7.2	63.56	7	63.64	63.80	0.2	7,940	0.00%
2021/12/29	4	63.55	1	63.40	63.50	3	8,031	0.04%
2021/12/28	0.2	62.97	7.5	62.78	63.00	-7.3	8,085	-0.09%
2021/12/27	13.3	63.36	12	63.09	63.00	1.3	8,192	0.02%
2021/12/24	3	63.30	7.2	63.19	63.30	-4.2	8,294	-0.05%
2021/12/23	1	62.40	1.2	62.47	62.50	-0.2	8,336	0.00%
2021/12/22	4.1	62.33	0	0.00	62.00	4.1	8,446	0.05%
2021/12/21	8.1	62.52	10.5	62.40	62.40	-2.4	8,678	-0.03%
2021/12/20	2.3	61.48	3	61.83	61.40	-0.8	9,124	-0.01%
2021/12/17	8.1	61.59	1	61.50	61.30	7.1	9,432	0.08%
2021/12/16	3.4	62.10	0	0.00	61.80	3.4	10,123	0.03%
2021/12/15	39.1	61.38	1	61.90	61.90	38.1	10,653	0.36%
2021/12/14	11.1	61.08	8.2	61.40	61.00	2.9	10,919	0.03%
2021/12/13	7.9	62.13	25.5	62.26	61.60	-17.6	11,008	-0.16%
2021/12/10	5.2	63.41	0	0.00	63.20	5.2	11,117	0.05%
2021/12/09	1.2	64.37	9	64.12	64.00	-7.8	11,358	-0.07%
2021/12/08	3.1	64.57	1.6	64.47	64.10	1.5	11,789	0.01%
2021/12/07	1.1	63.51	5	64.02	64.40	-3.9	12,028	-0.03%
2021/12/06	8.1	62.95	7	63.00	63.00	1.1	12,160	0.01%
2021/12/03	5.8	63.55	0	0.00	63.40	5.8	12,276	0.05%
2021/12/02	5.2	63.98	49.6	64.19	63.70	-44.4	12,428	-0.36%
2021/12/01	0.1	64.70	21	64.20	64.80	-20.9	12,676	-0.16%
2021/11/30	75.1	65.01	4	64.40	64.20	71.1	12,675	0.56%
2021/11/29	16.6	63.41	70.6	63.59	63.80	-54	12,668	-0.43%
2021/11/26	49.1	65.13	47.7	65.40	64.90	1.4	12,667	0.01%
2021/11/25	7.2	66.86	9.2	67.05	66.70	-2	12,678	-0.02%
2021/11/24	2.1	66.61	17	66.66	66.90	-15	12,709	-0.12%
2021/11/23	13.3	66.51	23.1	66.91	66.50	-9.8	12,738	-0.08%
2021/11/22	9.3	66.71	2	67.05	66.70	7.3	12,707	0.06%
2021/11/19	18.6	67.64	4.7	67.48	67.10	13.9	12,660	0.11%
2021/11/18	10.1	68.70	3	68.83	68.70	7.1	12,521	0.06%
2021/11/17	12.1	68.44	14.2	68.58	68.90	-2.1	12,501	-0.02%
2021/11/16	25.4	68.73	15.8	68.58	68.50	9.6	12,484	0.08%
2021/11/15	31.2	69.40	14.2	69.68	69.00	17	12,470	0.14%
2021/11/12	23.8	68.04	21.1	67.96	68.50	2.7	12,312	0.02%
2021/11/11	21.6	66.89	24.7	67.09	66.70	-3.2	12,278	-0.03%
2021/11/10	8.8	67.04	26.2	67.46	66.80	-17.4	12,311	-0.14%
2021/11/09	24.6	66.99	71.3	67.05	67.50	-46.7	12,330	-0.38%
2021/11/08	5.4	67.49	14	67.38	67.50	-8.6	12,253	-0.07%
2021/11/05	17.3	67.12	52	67.04	67.00	-34.7	12,270	-0.28%
2021/11/04	18.5	68.97	16.1	69.13	68.50	2.5	12,132	0.02%
2021/11/03	72.1	69.56	24	69.59	69.60	48.1	12,059	0.40%
2021/11/02	34.2	68.89	62.5	68.70	68.20	-28.3	11,962	-0.24%
2021/11/01	43.2	70.99	25	70.89	70.90	18.2	11,713	0.16%
2021/10/29	24.1	70.85	19	70.80	70.90	5.1	11,593	0.04%
2021/10/28	54.2	69.87	69.6	69.82	69.90	-15.4	11,409	-0.13%
2021/10/27	137.2	69.46	104.4	69.39	69.90	32.9	11,209	0.29%	大買/大賣/
2021/10/26	44.7	65.60	70.7	65.98	67.20	-26	10,637	-0.24%
2021/10/25	154.5	61.05	41.1	61.70	61.90	113.4	10,289	1.10%	大買/鉅額交易
2021/10/22	42.6	59.43	19.3	60.16	60.80	23.2	10,202	0.23%
2021/10/21	9.5	57.75	5.3	58.17	58.20	4.2	10,106	0.04%
2021/10/20	2.1	56.73	0.6	56.90	57.30	1.5	10,103	0.01%
2021/10/19	1	56.30	4	56.63	57.00	-3	10,262	-0.03%
2021/10/18	0.2	55.70	14.1	56.10	56.40	-13.9	10,314	-0.13%
2021/10/15	7	55.10	1	55.20	55.20	6	10,382	0.06%
2021/10/14	3.3	54.62	9	54.98	54.50	-5.7	10,443	-0.05%
2021/10/13	7.1	54.31	15.4	54.79	54.80	-8.3	10,588	-0.08%
2021/10/12	13.5	55.34	0.2	55.50	55.30	13.3	10,583	0.13%
2021/10/08	3	57.10	10	57.38	56.80	-7	10,518	-0.07%
2021/10/07	1.2	56.15	1	56.10	56.40	0.2	10,529	0.00%
2021/10/06	7.5	56.14	2	57.00	55.30	5.5	10,674	0.05%
2021/10/05	19.5	55.10	5.3	55.26	56.00	14.2	10,724	0.13%
2021/10/04	4.3	55.56	10.3	55.80	55.30	-6	10,856	-0.06%
2021/10/01	31.3	56.38	30.5	56.35	56.00	0.8	11,058	0.01%
2021/09/30	14	57.64	11	57.95	57.40	3	11,098	0.03%
2021/09/29	8.2	57.92	4.3	57.71	57.40	3.9	11,014	0.04%
2021/09/28	64	57.39	82	57.43	57.90	-18	10,929	-0.16%
2021/09/27	89.7	57.24	81.9	56.60	56.10	7.8	10,701	0.07%
2021/09/24	50.2	60.47	18	60.76	59.80	32.2	10,230	0.31%
2021/09/23	90.7	61.24	25	60.90	61.10	65.7	9,950	0.66%
2021/09/22	91.7	82.13	40	82.25	82.30	51.7	9,324	0.55%
2021/09/17	22	84.30	32.8	84.78	85.00	-10.8	9,002	-0.12%
2021/09/16	57.1	85.07	84.6	84.17	83.90	-27.4	8,754	-0.31%
2021/09/15	137.6	84.11	100	84.14	84.60	37.6	8,643	0.44%	大買/
2021/09/14	54.3	82.39	64	82.48	83.50	-9.7	8,435	-0.12%
2021/09/13	156.2	82.13	165	82.16	81.50	-8.8	8,187	-0.11%	大買/大賣/
2021/09/10	185	79.81	118.2	80.05	81.20	66.8	7,808	0.86%	大買/大賣/
2021/09/09	11.2	76.23	35	76.81	78.50	-23.8	7,588	-0.31%
2021/09/08	91.1	76.04	78.1	75.32	75.10	13	7,397	0.18%
2021/09/07	88.2	74.46	108	74.99	76.10	-19.8	7,242	-0.27%	大賣/
2021/09/06	113.1	72.77	97.6	73.21	73.60	15.5	7,053	0.22%	大買/
2021/09/03	13.1	70.20	4.2	70.04	69.90	8.9	6,790	0.13%
2021/09/02	34.1	71.20	6	69.80	69.40	28.1	6,743	0.42%
2021/09/01	43.6	70.24	29	70.60	71.30	14.6	6,592	0.22%
2021/08/31	23	68.18	69	68.26	69.30	-46	6,396	-0.72%
2021/08/30	10	67.30	11	67.57	67.60	-1	6,261	-0.02%
2021/08/27	5.5	66.40	20	66.88	66.90	-14.5	6,208	-0.23%
2021/08/26	1.1	65.32	1.4	65.47	65.30	-0.2	6,145	0.00%
2021/08/25	10	65.33	11	65.32	65.40	-1	6,158	-0.02%
2021/08/24	12	65.22	7	64.33	64.80	5	6,142	0.08%
2021/08/23	1	64.80	2.9	64.47	64.80	-1.9	6,169	-0.03%
2021/08/20	9.1	63.45	1.1	63.35	63.00	8	6,168	0.13%
2021/08/19	14.7	64.13	4.3	63.96	63.60	10.4	6,197	0.17%
2021/08/18	4.4	63.99	3	65.33	65.40	1.4	6,155	0.02%
2021/08/17	9.1	64.49	30.3	64.67	63.50	-21.1	6,094	-0.35%
2021/08/16	11.2	67.42	6.2	66.73	65.90	5	6,041	0.08%
2021/08/13	8.3	67.24	20	67.10	67.80	-11.7	5,959	-0.20%
2021/08/12	6.1	66.01	12	65.74	67.00	-6	5,897	-0.10%
2021/08/11	12.2	65.64	25	65.41	65.30	-12.8	5,920	-0.22%
2021/08/10	0	0.00	2	64.85	64.50	-2	5,951	-0.03%
2021/08/09	5.9	64.72	2	64.80	64.90	3.9	6,139	0.06%
2021/08/06	5	64.60	2	64.65	64.70	3	6,274	0.05%
2021/08/05	1	64.90	2	65.00	64.70	-1	6,402	-0.02%
2021/08/04	3	64.53	13	64.78	65.00	-10	6,738	-0.15%
2021/08/03	4	63.55	3	64.00	64.30	1	6,917	0.01%
2021/08/02	0	62.50	4.1	62.97	63.60	-4.1	7,003	-0.06%
2021/07/30	1	62.20	4	62.58	62.40	-3	6,997	-0.04%
2021/07/29	6.8	61.93	2	62.50	62.20	4.8	7,027	0.07%
2021/07/28	16.7	60.69	37	60.81	61.40	-20.3	7,070	-0.29%
2021/07/27	17.1	63.09	1	63.39	62.10	16.1	7,230	0.22%
2021/07/26	32.1	65.50	69	66.06	64.80	-36.9	7,176	-0.51%
2021/07/23	74.2	66.13	12	65.83	66.40	62.2	7,135	0.87%
2021/07/22	29.6	65.24	9	64.84	65.00	20.6	6,977	0.30%
2021/07/21	25	65.19	42	65.35	65.10	-17	6,938	-0.24%
2021/07/20	36	65.78	12	65.51	65.80	24	6,906	0.35%
2021/07/19	25	66.86	18.5	67.31	66.60	6.5	6,888	0.09%
2021/07/16	1.1	64.73	0	0.00	65.60	1.1	6,921	0.02%
2021/07/15	20	64.52	26	63.93	64.80	-6	6,945	-0.09%
2021/07/14	9.3	63.18	15.2	63.29	63.30	-6	6,955	-0.09%
2021/07/13	14.2	65.19	4.2	64.03	64.00	10	7,001	0.14%
2021/07/12	10.3	64.57	13.1	64.87	65.40	-2.9	6,962	-0.04%
2021/07/09	17	62.73	5	63.06	62.90	12	6,865	0.18%
2021/07/08	84.1	61.16	43.5	61.90	62.90	40.6	6,744	0.60%
2021/07/07	13	58.98	24	58.61	59.10	-11	6,524	-0.17%
2021/07/06	1.2	56.92	29	56.93	56.80	-27.8	6,403	-0.43%
2021/07/05	6.1	56.68	0	0.00	56.70	6.1	6,492	0.09%
2021/07/02	1.6	56.50	1	56.40	56.40	0.6	6,586	0.01%
2021/07/01	5.3	56.76	6	57.10	56.60	-0.8	6,649	-0.01%
2021/06/30	20.3	56.63	2	56.65	56.60	18.3	6,742	0.27%
2021/06/29	10	56.80	3	56.80	56.70	7	6,807	0.10%
2021/06/28	31.9	56.47	43	56.27	57.60	-11.1	6,848	-0.16%
2021/06/25	20	55.00	1.5	54.80	54.80	18.5	6,779	0.27%
2021/06/24	1.8	54.44	22	54.61	54.20	-20.2	7,383	-0.27%
2021/06/23	0	0.00	6.9	54.06	54.00	-6.9	7,402	-0.09%
2021/06/22	5	54.06	2	54.00	53.80	3	7,489	0.04%
2021/06/21	7	53.86	13	54.01	53.90	-6	7,565	-0.08%
2021/06/18	0.2	53.50	4	53.48	54.00	-3.8	7,566	-0.05%
2021/06/17	2	53.10	0	0.00	53.20	2	7,575	0.03%
2021/06/16	11	53.40	0	0.00	53.40	11	7,669	0.14%
2021/06/15	2	53.80	7	53.50	53.70	-5	7,756	-0.06%
2021/06/11	5.5	53.09	2	53.20	53.20	3.5	7,884	0.04%
2021/06/09	11	52.19	0	0.00	52.10	11	7,982	0.14%
2021/06/08	2	52.20	2	52.20	52.30	0	8,079	0.00%
2021/06/07	2	51.90	0	0.00	52.20	2	8,253	0.02%
2021/06/04	1	52.40	0	0.00	52.50	1	8,346	0.01%
2021/06/03	2	52.50	0	0.00	52.70	2	8,488	0.02%
2021/06/02	3	52.47	35	52.60	52.50	-32	8,578	-0.37%
2021/06/01	3	52.43	0	0.00	52.50	3	8,588	0.03%
2021/05/31	3	52.40	5	52.50	52.50	-2	8,689	-0.02%
2021/05/28	6	52.35	6.1	52.37	52.40	-0.1	8,738	0.00%
2021/05/27	1	51.60	0.1	52.00	52.00	0.9	8,795	0.01%
2021/05/26	3	51.57	4	51.50	51.80	-1	8,838	-0.01%
2021/05/25	3.5	51.71	6	51.73	51.70	-2.5	8,879	-0.03%
2021/05/24	16	51.34	11	51.68	51.50	5	8,946	0.06%
2021/05/21	13.1	51.58	0	0.00	51.70	13.1	9,023	0.14%
2021/05/20	33	51.19	0	0.00	51.00	33	9,068	0.36%
2021/05/19	0	0.00	20.5	51.20	51.20	-20.5	9,040	-0.23%
2021/05/18	13.5	50.02	15	49.61	51.00	-1.5	9,037	-0.02%
2021/05/17	31.1	49.54	16.5	48.92	48.45	14.6	8,988	0.16%
2021/05/14	38.2	51.43	24	51.54	51.00	14.2	8,783	0.16%
2021/05/13	14.1	49.52	66	49.54	49.85	-51.9	8,642	-0.60%
2021/05/12	71.2	51.01	75	50.45	50.20	-3.8	8,526	-0.04%
2021/05/11	17.5	54.48	37.1	54.88	53.80	-19.6	8,165	-0.24%
2021/05/10	2.5	54.17	6	54.25	54.60	-3.5	7,961	-0.04%
2021/05/07	2	53.20	4	53.50	53.50	-2	7,907	-0.03%
2021/05/06	46	53.16	7	53.19	53.00	39	7,904	0.49%
2021/05/05	5	52.56	11	52.79	52.50	-6	7,852	-0.08%
2021/05/04	66.2	53.37	46.3	52.75	52.20	19.9	7,773	0.26%
2021/05/03	2.1	53.39	2	53.50	53.10	0.1	7,497	0.00%
2021/04/29	5.4	53.32	2.9	53.29	53.10	2.5	7,427	0.03%
2021/04/28	16.1	53.71	5	53.94	53.70	11.1	7,378	0.15%
2021/04/27	13.3	53.85	0	0.00	54.10	13.3	7,421	0.18%
2021/04/26	5.3	54.02	14	53.96	54.30	-8.7	7,393	-0.12%
2021/04/23	14.2	52.61	15	53.10	53.20	-0.9	7,335	-0.01%
2021/04/22	16.5	53.49	5	54.56	52.70	11.5	7,311	0.16%
2021/04/21	6	53.80	46	53.36	54.10	-40	7,133	-0.56%
2021/04/20	3.3	52.86	5	52.84	53.10	-1.7	7,055	-0.02%
2021/04/19	12	53.01	7.3	52.92	53.10	4.7	7,025	0.07%
2021/04/16	12	50.62	153	50.87	51.40	-141	6,894	-2.05%	大賣/鉅額交易
2021/04/15	1	49.80	3	50.10	50.10	-2	6,783	-0.03%
2021/04/14	7.3	49.46	3	49.90	49.55	4.3	6,728	0.06%
2021/04/13	4.3	50.15	2	50.20	49.85	2.3	6,716	0.03%
2021/04/12	7.8	49.87	1	49.80	49.95	6.8	6,649	0.10%
2021/04/09	20.3	49.66	3	49.60	49.45	17.3	6,629	0.26%
2021/04/08	16.1	49.84	4	49.85	49.80	12.1	6,544	0.18%
2021/04/07	11.4	49.94	4	49.98	50.00	7.4	6,455	0.11%
2021/04/06	1.5	50.07	51	50.11	50.00	-49.6	6,395	-0.77%
2021/04/01	6.5	49.58	0	0.00	49.60	6.5	6,285	0.10%
2021/03/31	9	49.33	18	49.43	49.50	-9	6,175	-0.15%
2021/03/30	25	48.82	12	48.65	48.90	13	6,036	0.22%
2021/03/29	144.3	48.73	63.3	49.05	48.85	81	5,902	1.37%	大買/
2021/03/26	7	45.54	13	45.54	45.75	-6	5,279	-0.11%
2021/03/25	5	44.61	13	44.87	45.20	-8	5,226	-0.15%
2021/03/24	11	44.61	9	44.64	44.40	2	5,136	0.04%
2021/03/23	6	44.80	5	45.12	45.20	1	5,052	0.02%
2021/03/22	5	44.55	3.1	44.86	44.85	1.9	5,014	0.04%
2021/03/19	19	44.41	7.9	44.35	44.55	11.1	4,970	0.22%
2021/03/18	8	45.37	3	45.18	45.15	5	4,895	0.10%
2021/03/17	5	45.27	7	45.09	45.30	-2	4,839	-0.04%
2021/03/16	11.2	44.29	7	44.11	44.40	4.2	4,730	0.09%
2021/03/15	3	43.40	1	43.70	43.75	2	4,852	0.04%
2021/03/12	6	43.39	3	43.20	43.30	3	4,930	0.06%
2021/03/11	6.1	44.07	9	44.15	43.80	-2.9	4,909	-0.06%
2021/03/10	5.3	43.80	10	44.22	43.85	-4.8	4,774	-0.10%
2021/03/09	7	43.03	9	43.27	43.50	-2	4,695	-0.04%
2021/03/08	1.5	42.60	3	42.52	42.75	-1.5	4,623	-0.03%
2021/03/05	2.1	41.93	6	42.03	42.15	-3.9	4,621	-0.09%
2021/03/04	0	0.00	6	42.25	42.20	-6	4,853	-0.12%
2021/03/03	5.2	41.78	16	41.97	42.05	-10.8	4,788	-0.23%
2021/03/02	14.1	41.83	10.3	42.12	41.60	3.8	4,714	0.08%
2021/02/26	3.1	41.36	1	41.60	41.70	2.1	4,687	0.04%
2021/02/25	0	0.00	5	41.72	41.65	-5	4,612	-0.11%
2021/02/24	13	41.50	2.5	42.03	41.45	10.5	4,608	0.23%
2021/02/23	5	41.55	11	41.63	41.75	-6	4,563	-0.13%
2021/02/22	6.3	41.17	1	41.25	41.20	5.3	4,583	0.12%
2021/02/19	2	40.70	4	40.61	40.90	-2	4,526	-0.04%
2021/02/18	4	40.84	10	40.65	40.90	-6	4,534	-0.13%
2021/02/17	2	40.20	1	40.20	40.20	1	4,507	0.02%
2021/02/05	0.5	39.50	0	0.00	39.50	0.5	4,506	0.01%
2021/02/04	1	38.95	5	39.28	39.45	-4	4,576	-0.09%
2021/02/03	3	39.18	0	0.00	39.10	3	4,711	0.06%
2021/02/02	0	0.00	8	39.28	39.25	-8	4,806	-0.17%
2021/02/01	0.1	38.95	10	38.75	38.80	-9.9	4,840	-0.20%
2021/01/29	6	38.94	0	0.00	38.75	6	4,864	0.12%
2021/01/28	2	39.20	0	0.00	39.25	2	4,838	0.04%
2021/01/27	1	39.50	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/25	0	0.00	2.1	39.60	39.70	-2.1	4,884	-0.04%
2021/01/22	14	39.47	0	0.00	39.60	14	4,948	0.28%
2021/01/21	2	39.40	12	39.75	39.50	-10	5,016	-0.20%
2021/01/20	17	39.56	1	39.35	39.35	16	5,139	0.31%
2021/01/19	1	40.00	3	40.08	40.00	-2	5,446	-0.04%
2021/01/18	4	39.93	2	40.10	40.20	2	5,425	0.04%
2021/01/15	13	40.33	3.4	40.53	40.25	9.6	5,380	0.18%
2021/01/14	1	40.70	1	40.75	40.70	0	5,366	0.00%
2021/01/13	3	40.65	0	0.00	40.70	3	5,365	0.06%
2021/01/12	2	40.68	2	40.73	40.50	0	5,374	0.00%
2021/01/11	1	40.55	5	40.83	40.65	-4	5,350	-0.07%
2021/01/08	1	40.35	0	0.00	40.35	1	5,361	0.02%
2021/01/07	0.2	40.40	3	40.35	40.25	-2.8	5,373	-0.05%
2021/01/06	4	40.53	3	40.52	40.20	1	5,376	0.02%
2021/01/05	3	40.77	0	0.00	40.70	3	5,327	0.06%
2021/01/04	5	40.79	1	40.80	40.70	4	5,346	0.07%
2020/12/31	0	0.00	2	40.88	40.90	-2	5,360	-0.04%
2020/12/29	0	0.00	5	40.70	40.60	-5	5,378	-0.09%
2020/12/28	3	40.52	0	0.00	40.55	3	5,409	0.06%
2020/12/25	1	40.60	1	40.65	40.60	0	5,433	0.00%
2020/12/24	0	0.00	6	40.60	40.60	-6	5,530	-0.11%
2020/12/23	2	40.20	2	40.25	40.10	0	5,534	0.00%
2020/12/22	4	40.43	0.1	40.50	40.25	3.9	5,545	0.07%
2020/12/21	0	0.00	18	40.46	40.60	-18	5,573	-0.32%
2020/12/17	0	0.00	9.4	40.67	40.75	-9.4	5,590	-0.17%
2020/12/16	2	40.78	5	40.77	40.75	-3	5,582	-0.05%
2020/12/15	3	40.45	9	40.47	40.45	-6	5,575	-0.11%
2020/12/14	0	0.00	0.3	40.55	40.45	-0.3	5,559	-0.01%
2020/12/11	4	40.49	11	40.64	40.55	-7	5,568	-0.13%
2020/12/10	6	40.14	3	40.48	40.35	3	5,520	0.05%
2020/12/09	55	40.30	3	40.15	40.40	52	5,490	0.95%
2020/12/08	27	41.63	0	0.00	41.20	27	5,326	0.51%
2020/12/07	0	0.00	6.2	41.86	41.75	-6.2	5,223	-0.12%
2020/12/04	1	41.50	8	41.61	41.55	-7	5,175	-0.14%
2020/12/03	2	41.28	7	41.50	41.45	-5	5,148	-0.10%
2020/12/02	15.1	41.41	1	41.70	41.25	14.1	5,134	0.27%
2020/12/01	9	41.67	9	42.05	41.65	0	5,124	0.00%
2020/11/30	16	41.99	25	41.84	42.05	-9	5,073	-0.18%
2020/11/27	0	0.00	33	41.21	41.35	-33	4,872	-0.68%
2020/11/26	3	40.83	6	40.93	41.00	-3	4,964	-0.06%
2020/11/25	2	41.00	2	40.80	40.80	0	5,174	0.00%
2020/11/24	6	41.05	2	41.10	41.00	4	5,340	0.07%
2020/11/23	10	41.34	0	0.00	41.30	10	5,495	0.18%
2020/11/20	6	41.23	10	41.25	41.40	-4	5,501	-0.07%
2020/11/19	13	41.41	14	41.48	41.40	-1	5,590	-0.02%
2020/11/18	0	0.00	8	40.91	40.95	-8	5,553	-0.14%
2020/11/17	1	40.85	2	40.85	40.85	-1	5,622	-0.02%
2020/11/16	1	40.90	0	0.00	40.80	1	5,871	0.02%
2020/11/13	10	40.61	0.5	40.70	40.70	9.5	6,573	0.14%
2020/11/12	4	40.91	7	40.90	40.85	-3	6,742	-0.04%
2020/11/11	2	40.95	6.7	41.01	41.40	-4.6	6,913	-0.07%
2020/11/10	2	40.63	28	40.88	40.65	-26	6,835	-0.38%
2020/11/09	3	40.17	0	0.00	40.20	3	6,776	0.04%
2020/11/06	1.4	40.39	2	40.35	40.05	-0.6	6,781	-0.01%
2020/11/05	0	0.00	1	40.45	40.25	-1	6,780	-0.01%
2020/11/04	6	39.92	1	39.95	40.00	5	6,756	0.07%
2020/11/03	1	40.05	0	0.00	40.05	1	6,766	0.01%
2020/11/02	1	39.65	12.5	39.70	39.70	-11.5	6,788	-0.17%
2020/10/30	10	39.94	6	39.72	39.50	4	6,796	0.06%
2020/10/29	3.6	39.94	4	39.88	40.05	-0.4	6,757	-0.01%
2020/10/28	28	40.76	12.8	40.94	40.55	15.2	6,752	0.23%
2020/10/27	54	41.14	35	40.81	41.05	19	6,679	0.28%
2020/10/26	0.1	38.80	1.5	38.85	38.75	-1.4	6,324	-0.02%
2020/10/23	1	38.70	6	38.85	38.70	-5	6,412	-0.08%
2020/10/22	1	38.50	2	38.75	38.85	-1	6,459	-0.02%
2020/10/21	0	0.00	3	38.85	38.55	-3	6,530	-0.05%
2020/10/20	2	38.50	1	38.70	38.50	1	6,543	0.02%
2020/10/19	0	0.00	18	38.50	38.55	-18	6,523	-0.28%
2020/10/16	4	38.31	96	38.20	38.20	-92	6,513	-1.41%
2020/10/15	8	38.64	2	38.60	38.55	6	6,509	0.09%
2020/10/14	1.5	38.95	1	38.95	38.95	0.5	6,508	0.01%
2020/10/13	1	38.85	0.3	38.95	38.95	0.8	6,644	0.01%
2020/10/12	9	38.86	0	0.00	38.85	9	6,755	0.13%
2020/10/08	0.2	39.35	1	39.35	39.30	-0.8	6,856	-0.01%
2020/10/07	5.3	39.89	0	0.00	39.75	5.3	6,888	0.08%
2020/10/06	0	0.00	7.5	39.71	39.90	-7.5	6,927	-0.11%
2020/10/05	1	39.05	8	39.14	39.25	-7	6,954	-0.10%
2020/09/30	3	38.72	3	38.87	38.90	0	6,943	0.00%
2020/09/29	13.5	38.85	13	38.89	38.85	0.5	6,951	0.01%
2020/09/28	1	39.70	0	0.00	39.40	1	6,890	0.01%
2020/09/25	4	39.26	2	39.20	39.30	2	6,921	0.03%
2020/09/24	3	39.43	5	39.46	39.40	-2	6,959	-0.03%
2020/09/23	8	40.32	12	40.15	40.20	-4	7,020	-0.06%
2020/09/22	10	40.93	10	40.96	40.85	0	7,024	0.00%
2020/09/21	1	41.45	0	0.00	41.40	1	7,034	0.01%
2020/09/18	0	0.00	5	41.68	41.70	-5	7,052	-0.07%
2020/09/17	2	41.50	0	0.00	41.50	2	7,064	0.03%
2020/09/16	2	41.50	4	41.73	41.65	-2	7,082	-0.03%
2020/09/15	7	41.44	4	41.48	41.45	3	7,051	0.04%
2020/09/14	1	41.50	2	41.60	41.55	-1	7,072	-0.01%
2020/09/11	0	0.00	3	41.43	41.30	-3	7,096	-0.04%
2020/09/10	2	41.20	3	41.18	41.10	-1	7,073	-0.01%
2020/09/09	1	40.90	5	41.33	41.40	-4	7,137	-0.06%
2020/09/08	0.4	41.50	1	41.35	41.40	-0.6	7,177	-0.01%
2020/09/07	3	42.05	6.5	41.52	41.45	-3.5	7,272	-0.05%
2020/09/04	8	41.22	10	41.49	41.50	-2	7,403	-0.03%
2020/09/03	7	41.84	7	41.92	41.80	0	7,475	0.00%
2020/09/02	9	41.73	10	41.45	41.45	-1	7,464	-0.01%
2020/09/01	20	42.03	14	42.19	41.85	6	7,474	0.08%
2020/08/31	120	42.49	12	42.48	43.20	108	7,377	1.46%	大買/鉅額交易
2020/08/28	17	42.17	17	41.98	42.20	0	7,189	0.00%
2020/08/27	9	40.00	5	40.07	40.05	4	7,080	0.06%
2020/08/26	6	39.20	0	0.00	39.35	6	6,946	0.09%
2020/08/25	3	39.18	8	39.16	39.00	-5	6,912	-0.07%
2020/08/24	9	37.98	2	37.80	37.85	7	6,825	0.10%
2020/08/21	5	38.15	6	38.21	38.25	-1	6,772	-0.01%
2020/08/20	27	37.65	32	38.10	37.45	-5	6,713	-0.07%
2020/08/19	66	37.66	16	37.90	39.05	50	6,444	0.78%
2020/08/18	13	54.62	15	54.57	54.70	-2	5,689	-0.04%
2020/08/17	17	54.00	6	54.17	54.40	11	5,504	0.20%
2020/08/14	0	0.00	3	53.10	53.10	-3	5,306	-0.06%
2020/08/13	3	53.30	1	53.10	53.40	2	5,255	0.04%
2020/08/12	0.4	52.80	1	52.70	53.00	-0.6	5,247	-0.01%
2020/08/11	1	53.30	3	52.80	52.70	-2	5,238	-0.04%
2020/08/07	0.5	52.80	2.1	53.09	53.00	-1.6	5,258	-0.03%
2020/08/06	4	53.30	4	53.43	53.40	0	5,230	0.00%
2020/08/05	2.1	52.70	0.6	52.80	53.00	1.5	5,195	0.03%
2020/08/04	3	52.33	0	0.00	52.20	3	5,175	0.06%
2020/08/03	10	51.42	3	52.03	52.20	7	5,146	0.14%
2020/07/31	10	50.99	14	50.86	50.80	-4	5,063	-0.08%
2020/07/30	8	50.04	9	49.56	50.10	-1	5,001	-0.02%
2020/07/29	14	49.45	12	48.64	49.50	2	4,963	0.04%
2020/07/28	2	47.10	3	47.35	47.00	-1	4,892	-0.02%
2020/07/27	5	46.98	1	47.85	46.40	4	4,893	0.08%
2020/07/24	5	48.69	0	0.00	48.50	5	4,848	0.10%
2020/07/23	2	49.50	0	0.00	49.45	2	4,880	0.04%
2020/07/21	0	0.00	1	49.85	50.20	-1	4,939	-0.02%
2020/07/20	0	0.00	1	48.80	48.95	-1	4,914	-0.02%
2020/07/17	6	50.02	12	49.48	49.55	-6	4,874	-0.12%
2020/07/16	6	51.50	17	51.61	51.20	-11	4,761	-0.23%
2020/07/15	7	53.97	0.1	53.70	53.80	7	4,637	0.15%
2020/07/14	13.2	53.89	1	53.90	54.00	12.2	4,523	0.27%
2020/07/13	1	53.50	2	53.75	53.60	-1	4,460	-0.02%
2020/07/10	2	53.20	3	53.27	53.00	-1	4,428	-0.02%
2020/07/09	3	54.03	1	54.40	54.30	2	4,373	0.05%
2020/07/08	3	54.30	7	54.50	54.60	-4	4,335	-0.09%
2020/07/07	1	54.10	2	54.10	54.20	-1	4,296	-0.02%
2020/07/06	3	54.00	0	0.00	54.10	3	4,287	0.07%
2020/07/03	2	53.40	0	0.00	53.50	2	4,273	0.05%
2020/07/02	3	53.53	5	53.08	54.00	-2	4,302	-0.05%
2020/07/01	0	0.00	9	51.61	51.70	-9	4,350	-0.21%
2020/06/30	8	50.95	4	50.85	51.10	4	4,565	0.09%
2020/06/29	2	50.20	2	50.30	50.30	0	4,533	0.00%
2020/06/24	5	50.54	6	50.67	50.60	-1	4,515	-0.02%
2020/06/23	4.5	50.67	12	50.30	50.60	-7.5	4,522	-0.17%
2020/06/22	10.5	50.49	3	50.43	50.50	7.5	4,536	0.17%
2020/06/19	1	50.00	4	50.43	50.20	-3	4,583	-0.07%
2020/06/18	2	49.78	3	50.43	50.30	-1	4,597	-0.02%
2020/06/17	4	49.86	4	49.91	49.85	0	4,584	0.00%
2020/06/16	6	50.23	11	50.33	50.20	-5	4,617	-0.11%
2020/06/15	10	50.03	1	49.95	49.95	9	4,641	0.19%
2020/06/12	6	48.98	9	49.11	49.80	-3	4,626	-0.06%
2020/06/11	7	50.31	12	50.52	50.10	-5	4,573	-0.11%
2020/06/10	6	51.13	5	50.49	51.40	1	4,436	0.02%
2020/06/09	5	49.53	5	49.39	49.40	0	4,373	0.00%
2020/06/08	3	49.37	7	49.50	49.60	-4	4,375	-0.09%
2020/06/05	4	48.39	2	48.40	48.75	2	4,314	0.05%
2020/06/04	6	48.18	3	48.10	48.20	3	4,284	0.07%
2020/06/03	8	48.35	4	48.35	48.30	4	4,290	0.09%
2020/06/02	2	46.66	6.2	46.62	47.30	-4.2	4,169	-0.10%
2020/06/01	0	0.00	3	46.15	46.05	-3	4,098	-0.07%
2020/05/29	4	45.59	3	45.82	45.70	1	4,059	0.02%
2020/05/28	5	45.71	0	0.00	45.75	5	3,998	0.13%
2020/05/27	3	45.92	6	45.99	46.10	-3	3,962	-0.08%
2020/05/25	1	45.05	2	45.25	45.30	-1	3,901	-0.03%
2020/05/22	5	45.14	6	45.12	45.00	-1	3,892	-0.03%
2020/05/21	1	45.65	3	45.95	45.80	-2	3,845	-0.05%
2020/05/20	1	45.10	4	44.98	45.00	-3	3,794	-0.08%
2020/05/19	2	45.10	26	45.08	45.25	-24	3,756	-0.64%
2020/05/18	5	44.44	9	44.61	44.65	-4	3,691	-0.11%
2020/05/15	5	44.24	16	44.53	44.35	-11	3,640	-0.30%
2020/05/14	4	43.70	8	43.76	43.65	-4	3,569	-0.11%
2020/05/13	0	0.00	3	44.08	44.10	-3	3,538	-0.08%
2020/05/12	11	43.85	3	43.95	43.85	8	3,524	0.23%
2020/05/11	2	44.25	0	0.00	44.30	2	3,489	0.06%
2020/05/08	1	44.00	3	43.95	43.95	-2	3,459	-0.06%
2020/05/07	0	0.00	1	43.90	43.90	-1	3,446	-0.03%
2020/05/06	5	43.57	1	43.65	43.55	4	3,443	0.12%
2020/05/05	1	43.70	0	0.00	43.80	1	3,424	0.03%
2020/05/04	0	0.00	67	43.63	43.75	-67	3,409	-1.96%
2020/04/30	4	44.60	0	0.00	44.60	4	3,406	0.12%
2020/04/29	5	44.62	6	44.92	44.65	-1	3,369	-0.03%
2020/04/28	14	43.23	9	43.60	43.95	5	3,313	0.15%
2020/04/27	53	42.09	15	42.66	42.75	38	3,294	1.15%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/22	8	40.73	4.6	41.05	41.55	3.4	3,177	0.11%
2020/04/21	9	41.48	0	0.00	41.20	9	3,165	0.28%
2020/04/20	6	41.98	4	42.10	41.85	2	3,117	0.06%
2020/04/17	21	41.84	3	42.03	41.80	18	3,106	0.58%
2020/04/16	3	41.78	0	0.00	41.95	3	3,052	0.10%
2020/04/15	1	42.05	9	42.03	41.95	-8	3,021	-0.26%
2020/04/14	6	41.53	0	0.00	41.65	6	2,977	0.20%
2020/04/08	3	41.20	1	41.65	41.75	2	2,875	0.07%
2020/04/07	3	41.53	32	41.53	41.30	-29	2,832	-1.02%
2020/04/06	15	41.72	3	41.75	41.95	12	2,735	0.44%
2020/04/01	27	41.79	31	41.98	42.00	-4	2,553	-0.16%
2020/03/30	1	34.35	1	34.55	34.75	0	2,288	0.00%
2020/03/27	1	34.75	0	0.00	34.80	1	2,431	0.04%
2020/03/26	0	0.00	2	33.10	33.75	-2	2,530	-0.08%
2020/03/25	4	32.54	3	33.13	33.40	1	2,631	0.04%
2020/03/24	8	31.28	0	0.00	31.45	8	2,628	0.30%
2020/03/20	5	31.70	2	31.00	31.20	3	2,635	0.11%
2020/03/19	18	30.54	5	30.78	30.10	13	2,616	0.50%
2020/03/18	5	34.07	0	0.00	33.40	5	2,512	0.20%
2020/03/17	10	34.21	13	34.36	34.05	-3	2,453	-0.12%
2020/03/16	4	36.54	3	37.12	35.90	1	2,400	0.04%
2020/03/13	9	36.09	1	35.80	37.45	8	2,383	0.34%
2020/03/12	1	39.50	3	40.12	39.40	-2	2,313	-0.09%
2020/03/11	7	40.85	2	41.00	40.70	5	2,278	0.22%
2020/03/09	6	40.51	3	40.95	40.30	3	2,273	0.13%
2020/03/06	1	42.00	0	0.00	41.75	1	2,220	0.05%
2020/03/05	3	42.55	1	42.50	42.60	2	2,215	0.09%
2020/03/04	0	0.00	1	41.90	41.95	-1	2,247	-0.04%
2020/03/02	1	41.45	2	41.43	41.15	-1	2,277	-0.04%
2020/02/27	2	41.50	0	0.00	41.05	2	2,323	0.09%
2020/02/26	2	41.55	0	0.00	41.55	2	2,321	0.09%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/02/21	3	42.48	0	0.00	42.30	3	2,371	0.13%
2020/02/20	0	0.00	2	42.75	42.70	-2	2,404	-0.08%
2020/02/19	1	42.95	0	0.00	42.95	1	2,428	0.04%
2020/02/12	0	0.00	1	42.60	42.60	-1	2,724	-0.04%
2020/02/10	1	41.60	0	0.00	42.00	1	2,754	0.04%
2020/02/07	1	42.50	0	0.00	42.10	1	2,780	0.04%
2020/02/05	2	42.10	0	0.00	42.05	2	2,784	0.07%
2020/02/03	1	41.60	5	40.75	41.60	-4	2,743	-0.15%
2020/01/31	0	0.00	2	42.45	42.45	-2	2,736	-0.07%
2020/01/30	21	43.05	0	0.00	42.10	21	2,738	0.77%
2020/01/20	0	0.00	29	45.32	45.45	-29	2,685	-1.08%
2020/01/17	0	0.00	4	45.15	44.95	-4	2,685	-0.15%
2020/01/16	2	45.10	0	0.00	44.95	2	2,734	0.07%
2020/01/15	3	45.12	0	0.00	45.10	3	2,781	0.11%
2020/01/14	0	0.00	1	45.55	45.25	-1	2,790	-0.04%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/10	5	44.85	3	44.85	44.95	2	2,826	0.07%
2020/01/08	1	44.20	1	44.30	44.10	0	2,905	0.00%
2020/01/06	1	45.00	0	0.00	44.60	1	2,928	0.03%
2020/01/03	0	0.00	8	45.28	45.10	-8	2,925	-0.27%
2020/01/02	2	45.20	1	45.10	45.15	1	2,945	0.03%
2019/12/31	2	45.23	1	45.40	45.20	1	2,974	0.03%
2019/12/30	0	0.00	6	45.55	45.50	-6	2,964	-0.20%
2019/12/27	0	0.00	1	45.40	45.40	-1	2,945	-0.03%
2019/12/26	0	0.00	7	45.22	45.15	-7	2,932	-0.24%
2019/12/25	14	45.16	5	45.17	45.20	9	2,932	0.31%
2019/12/24	1	44.55	16	44.55	44.70	-15	2,909	-0.52%
2019/12/23	5	44.19	11	44.58	43.90	-6	2,739	-0.22%
2019/12/20	4	44.38	2	44.95	43.90	2	2,586	0.08%
2019/12/19	9	44.26	0	0.00	44.30	9	2,435	0.37%
2019/12/18	19	45.11	6	45.38	44.90	13	2,377	0.55%
2019/12/17	13	45.55	1	45.50	45.60	12	2,336	0.51%
2019/12/16	1	46.25	2	46.25	45.80	-1	2,299	-0.04%
2019/12/12	2	45.55	1	45.70	45.55	1	2,231	0.04%
2019/12/11	5	45.54	0	0.00	45.50	5	2,220	0.23%
2019/12/10	4	45.46	0	0.00	45.65	4	2,205	0.18%
2019/12/09	1	45.80	0.2	45.80	45.75	0.8	2,196	0.04%
2019/12/06	10.2	45.82	1.8	45.91	45.80	8.4	2,178	0.39%
2019/12/05	7	45.90	0	0.00	45.85	7	2,159	0.32%
2019/12/04	1	46.00	0	0.00	46.30	1	2,119	0.05%
2019/12/03	0.8	46.25	0.2	46.25	46.35	0.6	2,115	0.03%
2019/12/02	0	0.00	9	45.88	45.75	-9	2,120	-0.42%
2019/11/29	2	45.80	7	45.94	45.60	-5	2,116	-0.24%
2019/11/28	3	46.50	0	0.00	46.35	3	2,073	0.14%
2019/11/27	2	46.38	0	0.00	46.45	2	2,060	0.10%
2019/11/26	2	46.68	0	0.00	46.25	2	2,046	0.10%
2019/11/22	4	46.48	0	0.00	46.45	4	1,992	0.20%
2019/11/21	1	47.00	0	0.00	46.85	1	1,970	0.05%
2019/11/20	3	46.98	0	0.00	47.00	3	1,955	0.15%
2019/11/19	2	47.50	1	47.90	47.40	1	1,928	0.05%
2019/11/18	1	47.80	0	0.00	47.65	1	1,887	0.05%
2019/11/15	11	48.02	4	48.90	48.15	7	1,869	0.37%
2019/11/14	38	48.11	45	48.51	48.30	-7	1,824	-0.38%
2019/11/13	18	46.01	0	0.00	45.80	18	1,658	1.09%
2019/11/12	1	46.55	0	0.00	46.70	1	1,703	0.06%
2019/11/11	1	46.50	3.8	46.58	46.75	-2.8	1,759	-0.16%
2019/11/07	1	47.85	2	47.58	47.45	-1	1,768	-0.06%
2019/11/06	2	47.23	1	47.45	47.45	1	1,752	0.06%
2019/11/04	1	46.65	1	46.65	46.60	0	1,735	0.00%
2019/10/30	1	46.60	1	46.55	46.60	0	1,748	0.00%
2019/10/29	9	46.36	12	46.08	45.90	-3	1,724	-0.17%
2019/10/28	4	46.36	4	46.55	46.60	0	1,706	0.00%
2019/10/24	3	46.30	1	46.75	46.75	2	1,682	0.12%
2019/10/23	0	0.00	7	45.95	45.95	-7	1,629	-0.43%
2019/10/22	2	45.30	0	0.00	45.25	2	1,598	0.13%
2019/10/21	0	0.00	2	45.68	45.75	-2	1,589	-0.13%
2019/10/18	3	45.35	7	45.41	45.50	-4	1,569	-0.25%
2019/10/17	0	0.00	3	45.42	45.30	-3	1,529	-0.20%
2019/10/16	4	44.50	1	44.50	44.45	3	1,472	0.20%
2019/10/15	1	44.05	2	44.30	44.30	-1	1,464	-0.07%
2019/10/14	15	43.36	0	0.00	43.30	15	1,437	1.04%
2019/10/09	0	0.00	4	43.43	43.35	-4	1,432	-0.28%
2019/10/08	0	0.00	15	43.38	43.60	-15	1,423	-1.05%
2019/10/07	1	42.95	10	43.00	42.95	-9	1,396	-0.64%
2019/10/04	0	0.00	3	42.18	42.25	-3	1,366	-0.22%
2019/10/03	1	41.75	0	0.00	41.70	1	1,375	0.07%
2019/09/27	0	0.00	9	41.55	41.50	-9	1,438	-0.63%
2019/09/26	0	0.00	1	42.30	41.85	-1	1,442	-0.07%
2019/09/25	0	0.00	2	42.00	41.95	-2	1,461	-0.14%
2019/09/24	0	0.00	1	42.10	42.15	-1	1,463	-0.07%
2019/09/23	0	0.00	1	41.95	41.95	-1	1,463	-0.07%
2019/09/20	8	42.25	0	0.00	42.10	8	1,471	0.54%
2019/09/19	6	42.67	0	0.00	42.60	6	1,463	0.41%
2019/09/18	1	42.90	1	43.30	43.15	0	1,595	0.00%
2019/09/17	0	0.00	1	43.45	43.45	-1	1,722	-0.06%
2019/09/11	0	0.00	25	43.35	43.00	-25	1,993	-1.25%
2019/09/09	0	0.00	2	43.15	42.95	-2	1,997	-0.10%
2019/09/06	4	42.95	0	0.00	42.90	4	2,004	0.20%
2019/09/04	2	42.55	7	42.87	43.00	-5	2,019	-0.25%
2019/09/03	1	42.80	0.6	42.50	42.50	0.4	2,025	0.02%
2019/08/30	0	0.00	1	42.50	42.55	-1	2,022	-0.05%
2019/08/28	0	0.00	5	42.19	42.00	-5	2,049	-0.24%
2019/08/27	3	42.00	0	0.00	41.80	3	2,060	0.15%
2019/08/26	3	42.43	0	0.00	42.45	3	2,026	0.15%
2019/08/23	2	42.93	0.6	43.00	43.10	1.4	2,017	0.07%
2019/08/22	2	43.20	2	43.23	43.20	0	2,021	0.00%
2019/08/21	1	42.70	1	42.55	42.85	0	2,063	0.00%
2019/08/20	10	42.71	0	0.00	42.50	10	2,063	0.48%
2019/08/19	11	42.97	8	43.09	43.05	3	2,052	0.15%
2019/08/16	2	43.20	1	43.60	43.20	1	2,045	0.05%
2019/08/15	8	43.09	19	43.27	43.40	-11	2,022	-0.54%
2019/08/14	24	43.08	1	43.10	42.75	23	1,953	1.18%
2019/08/13	4	42.25	2	42.00	42.55	2	1,897	0.11%
2019/08/12	4	41.91	10	42.16	42.40	-6	1,881	-0.32%
2019/08/08	0	0.00	1	40.80	41.10	-1	1,867	-0.05%
2019/08/07	1	40.60	0	0.00	40.40	1	1,889	0.05%
2019/08/06	2	39.93	3	40.53	40.80	-1	1,915	-0.05%
2019/08/05	3	40.03	2	40.05	40.00	1	1,920	0.05%
2019/08/02	2	40.40	0	0.00	40.35	2	1,920	0.10%
2019/08/01	5	41.13	1	41.30	41.10	4	1,943	0.21%
2019/07/31	1	41.35	0	0.00	41.45	1	1,955	0.05%
2019/07/30	3.3	41.55	0	0.00	41.50	3.3	1,962	0.17%
2019/07/25	0	0.00	9	41.44	41.75	-9	1,968	-0.46%
2019/07/24	4	41.11	1	41.15	41.05	3	1,976	0.15%
2019/07/23	1	42.00	2	41.90	41.70	-1	1,963	-0.05%
2019/07/19	1.2	42.11	1	41.80	41.85	0.2	1,976	0.01%
2019/07/17	3	41.52	2	41.43	41.35	1	1,998	0.05%
2019/07/16	2	41.70	0	0.00	41.85	2	1,986	0.10%
2019/07/15	2	42.00	0	0.00	42.00	2	2,014	0.10%
2019/07/12	1	42.40	0	0.00	42.30	1	2,069	0.05%
2019/07/11	2	42.60	1	42.70	42.60	1	2,087	0.05%
2019/07/10	0	0.00	1	42.25	42.55	-1	2,116	-0.05%
2019/07/09	3.2	42.17	1	42.50	42.10	2.2	2,144	0.10%
2019/07/08	1	42.35	1	42.85	42.50	0	2,145	0.00%
2019/07/05	1	42.90	0	0.00	42.85	1	2,166	0.05%
2019/07/03	2	44.25	0	0.00	44.25	2	2,199	0.09%
2019/07/02	0	0.00	1	44.00	43.90	-1	2,245	-0.04%
2019/06/27	1	44.85	1	44.90	44.80	0	2,290	0.00%
2019/06/26	2	45.48	0	0.00	45.30	2	2,392	0.08%
2019/06/25	2	45.03	5	45.15	46.25	-3	2,402	-0.12%
2019/06/24	1	45.50	23	45.28	45.50	-22	2,274	-0.97%
2019/06/21	0.3	44.15	0	0.00	44.40	0.3	2,139	0.01%
2019/06/20	4	44.35	3	44.30	44.20	1	2,005	0.05%
2019/06/19	2	43.00	4	43.41	43.65	-2	1,965	-0.10%
2019/06/18	3	42.30	0	0.00	42.45	3	1,891	0.16%
2019/06/17	0	0.00	1	42.15	42.20	-1	1,881	-0.05%
2019/06/13	2	41.70	0	0.00	41.45	2	1,904	0.11%
2019/06/12	0.3	42.20	2	42.00	42.20	-1.7	1,923	-0.09%
2019/06/11	0	0.00	2	42.00	42.20	-2	1,914	-0.10%
2019/06/06	0	0.00	2	40.80	40.70	-2	1,889	-0.11%
2019/06/04	6	40.61	4	40.95	40.95	2	1,909	0.10%
2019/06/03	3	41.15	6.1	40.75	41.10	-3.1	1,872	-0.16%
2019/05/31	3	40.60	18	40.74	40.90	-15	1,875	-0.80%
2019/05/30	1	40.30	0	0.00	40.45	1	1,870	0.05%
2019/05/29	9.8	40.25	9	40.77	40.15	0.8	1,882	0.04%
2019/05/28	1	41.25	1	41.25	40.75	0	1,887	0.00%
2019/05/27	0	0.00	4	40.36	40.75	-4	1,839	-0.22%
2019/05/24	7	40.23	0	0.00	40.15	7	1,842	0.38%
2019/05/23	6	40.28	2	40.75	40.30	4	1,855	0.22%
2019/05/22	8	40.61	2	40.80	40.65	6	1,866	0.32%
2019/05/21	0	0.00	5	40.74	40.75	-5	1,887	-0.26%
2019/05/20	3	40.20	1	40.60	40.70	2	1,884	0.11%
2019/05/17	5	40.13	0	0.00	40.05	5	1,909	0.26%
2019/05/16	3	40.70	0	0.00	40.30	3	1,910	0.16%
2019/05/15	1	40.35	3	40.93	41.00	-2	1,899	-0.11%
2019/05/14	1	40.05	6	40.30	39.90	-5	1,882	-0.27%
2019/05/13	4	39.84	2	39.90	39.60	2	1,847	0.11%
2019/05/10	2	40.05	2	39.95	40.45	0	1,834	0.00%
2019/05/09	3	40.13	0	0.00	39.90	3	1,843	0.16%
2019/05/08	4	41.08	0	0.00	40.90	4	1,814	0.22%
2019/05/07	1	41.60	0	0.00	41.65	1	1,797	0.06%
2019/05/06	5	41.77	1	42.15	41.60	4	1,797	0.22%
2019/05/03	1	42.35	0	0.00	42.45	1	1,795	0.06%
2019/05/02	1	42.70	0	0.00	42.30	1	1,797	0.06%
2019/04/30	0	0.00	7	42.15	42.40	-7	1,792	-0.39%
2019/04/29	2	41.80	4	41.95	41.80	-2	1,781	-0.11%
2019/04/25	0.3	42.00	1	41.90	42.00	-0.7	1,769	-0.04%
2019/04/24	6.1	41.96	0	0.00	41.85	6.1	1,764	0.34%
2019/04/23	13.2	42.09	1.6	42.54	42.20	11.6	1,757	0.66%
2019/04/22	2	42.65	3	42.70	42.50	-1	1,735	-0.06%
2019/04/19	0	0.00	11	42.59	42.75	-11	1,732	-0.63%
2019/04/18	13	42.13	0	0.00	41.75	13	1,696	0.77%
2019/04/17	1	42.80	1	42.85	42.80	0	1,650	0.00%
2019/04/16	3	42.82	4	42.70	42.75	-1	1,628	-0.06%
2019/04/15	1	43.30	0	0.00	43.25	1	1,598	0.06%
2019/04/12	3	43.75	1	43.95	43.80	2	1,574	0.13%
2019/04/11	0	0.00	1	43.55	43.50	-1	1,579	-0.06%
2019/04/10	5.1	43.66	0	0.00	43.95	5.1	1,548	0.33%
2019/04/09	2	44.10	0	0.00	44.20	2	1,492	0.13%
2019/04/08	2	44.55	0	0.00	44.60	2	1,455	0.14%
2019/04/03	3	45.03	0.6	45.05	45.05	2.4	1,400	0.17%
2019/04/02	2	45.75	1	45.65	45.60	1	1,376	0.07%
2019/04/01	1	45.80	0	0.00	45.80	1	1,361	0.07%
2019/03/29	2	45.70	5	45.50	46.60	-3	1,337	-0.22%
2019/03/28	4	46.50	1	46.85	46.60	3	1,231	0.24%
2019/03/27	7	47.51	1	47.45	47.45	6	1,229	0.49%
2019/03/26	0	0.00	1	48.10	48.20	-1	1,224	-0.08%
2019/03/25	0	0.00	2	47.73	47.85	-2	1,222	-0.16%
2019/03/22	1	48.40	6	48.43	48.25	-5	1,209	-0.41%
2019/03/20	2	48.75	0	0.00	48.75	2	1,189	0.17%
2019/03/18	3	48.43	4	48.54	48.55	-1	1,184	-0.08%
2019/03/15	0	0.00	2	47.15	47.95	-2	1,154	-0.17%
2019/03/14	1	47.20	0	0.00	47.25	1	1,118	0.09%
2019/03/11	3	47.33	0.6	47.15	47.10	2.4	1,157	0.21%
2019/03/08	1	47.85	0.2	47.90	47.80	0.8	1,168	0.07%
2019/03/07	1	48.50	0	0.00	48.50	1	1,223	0.08%
2019/03/06	1	49.15	4	49.18	49.25	-3	1,225	-0.24%
2019/03/05	3	48.10	0	0.00	48.15	3	1,219	0.25%
2019/02/27	1	48.50	0	0.00	48.50	1	1,217	0.08%
2019/02/25	1	48.10	0	0.00	48.45	1	1,206	0.08%
2019/02/22	1	48.45	0	0.00	48.55	1	1,218	0.08%
2019/02/15	0	0.00	1	47.10	46.80	-1	1,207	-0.08%
2019/02/11	5	46.90	0	0.00	46.75	5	1,228	0.41%
2019/01/18	0.3	46.30	0	0.00	46.30	0.3	1,242	0.02%
2019/01/16	2	46.50	0	0.00	46.50	2	1,287	0.16%
2019/01/09	1	46.80	2	46.78	46.95	-1	1,367	-0.07%
2019/01/08	2	45.50	0	0.00	45.50	2	1,382	0.14%
2018/12/26	1	44.55	0	0.00	44.30	1	1,978	0.05%
2018/12/25	2	44.45	0	0.00	44.40	2	2,029	0.10%
2018/12/24	1	44.75	0	0.00	44.95	1	2,063	0.05%
2018/12/22	1.2	45.20	0	0.00	45.10	1.2	2,104	0.06%
2018/12/20	2	45.00	0	0.00	44.90	2	2,244	0.09%
2018/12/13	1.8	47.65	0	0.00	47.90	1.8	2,460	0.07%
2018/12/10	1	47.10	0	0.00	46.80	1	2,596	0.04%
2018/12/03	0	0.00	1	49.00	48.55	-1	2,660	-0.04%
2018/11/28	0	0.00	3	48.18	48.35	-3	2,616	-0.11%
2018/11/23	2	47.00	0	0.00	46.55	2	2,649	0.08%
2018/11/19	1.1	47.10	1	47.15	47.25	0.1	2,797	0.00%
2018/11/13	0	0.00	12	43.95	44.60	-12	2,896	-0.41%
2018/11/02	0	0.00	2	43.25	43.30	-2	3,052	-0.07%
2018/11/01	0	0.00	2	43.05	43.05	-2	3,045	-0.07%
2018/10/31	0	0.00	3	42.40	42.80	-3	3,049	-0.10%
2018/10/30	0	0.00	1	42.00	41.95	-1	3,054	-0.03%
2018/10/29	0.1	41.85	0	0.00	41.85	0.1	3,074	0.00%
2018/10/26	2	42.55	0	0.00	42.30	2	3,093	0.06%
2018/10/19	1.2	43.64	0	0.00	43.85	1.2	3,340	0.04%
2018/10/17	2	45.23	1	45.25	44.95	1	3,329	0.03%
2018/10/16	4	45.45	0	0.00	44.80	4	3,318	0.12%
2018/10/15	6	45.49	0	0.00	45.50	6	3,301	0.18%
2018/10/12	8.8	45.96	0.8	46.10	46.05	8	3,288	0.24%
2018/10/11	5	46.53	7	46.95	45.40	-2	3,248	-0.06%
2018/10/09	2.2	50.95	1	50.60	50.40	1.2	3,134	0.04%
2018/10/08	2	50.85	1	50.60	50.50	1	3,142	0.03%
2018/09/26	2	35.85	1	35.80	35.75	1	3,086	0.03%
2018/09/25	5	35.72	1	35.95	35.95	4	3,035	0.13%
2018/09/21	1	34.90	1	34.95	35.15	0	2,902	0.00%
2018/09/20	0	0.00	2	34.85	34.70	-2	2,886	-0.07%
2018/09/19	3	35.28	1	35.30	35.30	2	2,877	0.07%
2018/09/18	4	35.31	0	0.00	35.35	4	2,873	0.14%
2018/09/17	1	35.20	0.2	35.00	35.20	0.8	2,866	0.03%
2018/09/14	4	35.00	9	34.88	35.05	-5	2,836	-0.18%
2018/09/12	0	0.00	12	34.10	34.05	-12	2,740	-0.44%
2018/09/10	1	33.35	1	33.25	33.15	0	2,820	0.00%
2018/09/07	1	33.60	1	33.80	33.45	0	2,866	0.00%
2018/09/06	1	33.70	6	33.70	33.80	-5	2,880	-0.17%
2018/09/05	3	33.85	1	33.85	33.75	2	2,908	0.07%
2018/09/04	0	0.00	1	34.20	34.20	-1	2,911	-0.03%
2018/09/03	6	34.12	0	0.00	34.10	6	2,918	0.21%
2018/08/29	0	0.00	1	34.30	34.50	-1	3,008	-0.03%
2018/08/27	10	34.30	0	0.00	34.10	10	3,138	0.32%
2018/08/24	20	34.50	0	0.00	34.30	20	3,172	0.63%
2018/08/22	0	0.00	1	34.35	34.40	-1	3,302	-0.03%
2018/08/20	1	34.25	0	0.00	34.20	1	3,316	0.03%
2018/08/17	0	0.00	2	34.35	34.30	-2	3,336	-0.06%
2018/08/16	1	34.20	0	0.00	34.30	1	3,333	0.03%
2018/08/15	1	34.40	5	34.43	34.30	-4	3,299	-0.12%
2018/08/14	1	33.90	0	0.00	34.00	1	3,240	0.03%
2018/08/13	1	33.60	0	0.00	33.40	1	3,246	0.03%
2018/08/09	3	33.82	0	0.00	33.70	3	3,259	0.09%
2018/08/08	2	34.45	1	34.60	34.35	1	3,257	0.03%
2018/08/06	2	34.20	0	0.00	34.20	2	3,289	0.06%
2018/08/03	1	33.70	0	0.00	34.20	1	3,298	0.03%
2018/08/02	1	33.60	0	0.00	33.55	1	3,269	0.03%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/27	0	0.00	1	33.60	33.75	-1	3,252	-0.03%
2018/07/25	1	33.60	1	33.60	33.50	0	3,295	0.00%
2018/07/24	4	33.45	0	0.00	33.55	4	3,296	0.12%
2018/07/20	2	34.75	2	34.80	34.90	0	3,248	0.00%
2018/07/19	2	34.90	0	0.00	34.90	2	3,211	0.06%
2018/07/17	0	0.00	1	35.00	35.00	-1	3,197	-0.03%
2018/07/13	1	35.10	0	0.00	35.20	1	3,289	0.03%
2018/07/09	0	0.00	43	33.64	34.50	-43	3,609	-1.19%
2018/07/06	2	33.65	1	33.50	33.50	1	3,807	0.03%
2018/07/05	5	34.08	0	0.00	33.80	5	3,893	0.13%
2018/07/02	0	0.00	5	35.05	34.70	-5	4,195	-0.12%
2018/06/29	2	34.95	3	34.80	35.20	-1	4,203	-0.02%
2018/06/27	1	34.90	0	0.00	34.70	1	4,224	0.02%
2018/06/26	5	35.00	2	35.10	35.05	3	4,254	0.07%
2018/06/25	3	36.05	5	36.05	35.65	-2	4,274	-0.05%
2018/06/21	0	0.00	6	36.00	36.00	-6	4,742	-0.13%
2018/06/15	3	36.05	0	0.00	36.20	3	4,892	0.06%
2018/06/14	0	0.00	5	36.00	35.70	-5	4,821	-0.10%
2018/06/13	2	35.80	0	0.00	35.80	2	4,796	0.04%
2018/06/12	0.3	36.10	0	0.00	36.15	0.3	4,798	0.01%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/08	6	36.72	0	0.00	36.70	6	4,842	0.12%
2018/06/07	1	36.90	0	0.00	36.95	1	4,839	0.02%
2018/06/06	0	0.00	21	37.09	37.15	-21	4,844	-0.43%
2018/06/05	1	36.40	0	0.00	36.75	1	4,780	0.02%
2018/06/04	0	0.00	7	36.47	36.45	-7	4,801	-0.15%
2018/05/31	0	0.00	1	35.60	36.15	-1	4,804	-0.02%
2018/05/30	0	0.00	2	35.50	35.30	-2	4,765	-0.04%
2018/05/28	1	35.80	0	0.00	35.70	1	4,756	0.02%
2018/05/24	0	0.00	3	35.60	35.60	-3	4,795	-0.06%
2018/05/23	1	35.80	0	0.00	35.70	1	4,811	0.02%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/21	0	0.00	0.2	35.70	35.80	-0.2	4,864	0.00%
2018/05/18	0	0.00	8	35.55	35.35	-8	4,858	-0.16%
2018/05/17	3	36.05	0	0.00	35.60	3	4,913	0.06%
2018/05/16	10	35.95	0	0.00	35.80	10	4,922	0.20%
2018/05/15	0	0.00	7	35.86	35.60	-7	4,940	-0.14%
2018/05/14	5	35.82	1	35.55	35.85	4	5,091	0.08%
2018/05/11	2	35.45	0	0.00	35.55	2	5,102	0.04%
2018/05/07	0.3	35.30	0.2	35.30	35.40	0.1	5,185	0.00%
2018/05/04	5	35.25	5	35.15	35.10	0	5,199	0.00%
2018/05/03	5	35.75	0	0.00	35.50	5	5,208	0.10%
2018/04/30	0	0.00	2	35.60	35.65	-2	5,294	-0.04%
2018/04/27	10	35.50	0	0.00	35.55	10	5,298	0.19%
2018/04/26	2	35.60	0	0.00	35.45	2	5,322	0.04%
2018/04/25	0	0.00	2	35.75	35.85	-2	5,332	-0.04%
2018/04/23	1	36.15	0.2	36.20	36.30	0.8	5,321	0.02%
2018/04/20	0	0.00	3	36.20	36.45	-3	5,356	-0.06%
2018/04/19	1	36.15	0	0.00	36.25	1	5,352	0.02%
2018/04/18	1	36.00	0	0.00	36.00	1	5,335	0.02%
2018/04/17	1	35.50	1.3	35.75	35.60	-0.3	5,330	-0.01%
2018/04/16	1	36.60	3	36.50	36.50	-2	5,231	-0.04%
2018/04/13	1	36.45	6	36.53	36.50	-5	5,228	-0.10%
2018/04/12	3	36.37	1	36.50	36.20	2	5,221	0.04%
2018/04/11	1	35.80	0	0.00	35.80	1	5,124	0.02%
2018/04/10	22	35.69	6	35.93	35.60	16	5,051	0.32%
2018/04/09	8	35.23	18.6	35.26	35.40	-10.6	4,957	-0.21%
2018/04/03	0	0.00	4	34.01	34.15	-4	4,786	-0.08%
2018/04/02	0	0.00	2	34.20	34.10	-2	4,791	-0.04%
2018/03/31	0	0.00	0.3	34.10	34.10	-0.3	4,784	-0.01%
2018/03/30	6	34.30	1	34.20	34.10	5	4,768	0.10%
2018/03/29	10	34.45	16	34.33	34.30	-6	4,727	-0.13%
2018/03/28	3	34.30	5.4	34.36	34.45	-2.4	4,707	-0.05%
2018/03/27	32	35.35	12	35.35	34.55	20	4,635	0.43%
2018/03/26	10	33.90	0	0.00	33.90	10	4,144	0.24%
2018/03/23	6	33.78	3.2	33.89	33.90	2.8	4,117	0.07%
2018/03/22	1.4	34.33	0	0.00	34.00	1.4	4,039	0.03%
2018/03/21	1	34.40	0.2	34.20	34.35	0.8	3,971	0.02%
2018/03/20	1	33.90	1.2	33.85	33.90	-0.2	3,905	0.00%
2018/03/19	0	0.00	1.2	33.92	33.90	-1.2	3,880	-0.03%
2018/03/16	0.4	33.65	2.1	33.80	33.65	-1.7	3,862	-0.04%
2018/03/15	0	0.00	1	34.10	33.90	-1	3,810	-0.03%
2018/03/14	0	0.00	1	33.55	33.40	-1	3,735	-0.03%
2018/03/12	1	33.65	0	0.00	33.70	1	3,719	0.03%
2018/03/09	1	33.50	0	0.00	33.25	1	3,724	0.03%
2018/03/08	2	33.68	3	33.58	33.35	-1	3,730	-0.03%
2018/03/07	8	32.93	8	33.19	33.20	0	3,665	0.00%
2018/03/06	0	0.00	2	32.70	32.60	-2	3,602	-0.06%
2018/03/05	2	32.45	6	32.84	32.35	-4	3,664	-0.11%
2018/03/02	1	32.30	1	32.45	32.40	0	3,639	0.00%
2018/03/01	2	32.60	1	32.60	32.50	1	3,660	0.03%
2018/02/27	4	32.45	0	0.00	32.15	4	3,672	0.11%
2018/02/23	0	0.00	2	32.25	32.25	-2	3,682	-0.05%
2018/02/22	5	31.73	7	31.99	32.25	-2	3,820	-0.05%
2018/02/21	0	0.00	1	31.50	31.65	-1	4,040	-0.02%
2018/02/12	2	30.75	2	31.03	30.95	0	4,479	0.00%
2018/02/09	2	30.20	0	0.00	30.70	2	4,500	0.04%
2018/02/07	2	30.95	0	0.00	30.85	2	4,550	0.04%
2018/02/06	7	30.55	31	31.41	30.70	-24	4,537	-0.53%
2018/02/05	5	32.28	19	32.12	32.45	-14	4,464	-0.31%
2018/02/02	4	32.91	0	0.00	32.80	4	4,430	0.09%
2018/02/01	3	33.23	8	33.42	33.10	-5	4,478	-0.11%
2018/01/31	2	32.78	38	33.27	33.45	-36	4,616	-0.78%
2018/01/30	1	33.05	0	0.00	33.05	1	4,627	0.02%
2018/01/29	2	33.75	0	0.00	33.65	2	4,610	0.04%
2018/01/26	2	33.65	0	0.00	33.65	2	4,610	0.04%
2018/01/25	162	33.95	10	34.04	33.95	152	4,586	3.31%	大買/鉅額交易
2018/01/24	43	33.50	11	33.51	33.50	32	4,539	0.70%
2018/01/22	0	0.00	1	33.50	33.55	-1	4,618	-0.02%
2018/01/19	0	0.00	21	33.35	33.20	-21	4,683	-0.45%
2018/01/17	0	0.00	0.2	33.70	33.80	-0.2	4,614	0.00%
2018/01/16	0	0.00	5	33.95	33.95	-5	4,600	-0.11%
2018/01/15	2	33.65	2	33.65	33.65	0	4,564	0.00%
2018/01/12	1	33.45	0	0.00	33.40	1	4,529	0.02%
2018/01/11	1	33.35	0	0.00	33.35	1	4,519	0.02%
2018/01/09	0	0.00	1.2	33.19	33.30	-1.2	4,468	-0.03%
2018/01/08	0	0.00	4	33.41	33.30	-4	4,471	-0.09%
2018/01/05	0	0.00	9.2	33.00	33.10	-9.2	4,407	-0.21%
2018/01/04	4	32.55	13	32.58	32.55	-9	4,335	-0.21%
2018/01/03	2	32.35	2	32.35	32.40	0	4,313	0.00%