潤泰新 (9945)-群益金鼎-開元券商分點個股進出

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
38.45
漲跌
▼0.30
漲幅
-0.77%
成交量
27,175張
產業
上市其他類股
909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－群益金鼎-開元券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/30	13	38.92	20	39.01	38.45	-7	6,856	-0.10%
2024/04/29	0	0.00	15	38.73	38.75	-15	6,442	-0.23%
2024/04/26	3	37.25	39	37.77	37.90	-36	6,187	-0.58%
2024/04/25	0	0.00	5	36.83	36.85	-5	5,946	-0.08%
2024/04/24	1	37.00	4	36.83	36.85	-3	5,939	-0.05%
2024/04/23	0	0.00	6	36.94	36.95	-6	5,998	-0.10%
2024/04/22	1	36.25	18	36.75	36.60	-17	6,018	-0.28%
2024/04/19	5	35.70	20	36.05	36.15	-15	5,776	-0.26%
2024/04/18	1	36.00	33	36.04	36.45	-32	5,567	-0.57%
2024/04/17	4	34.55	0	0.00	34.85	4	5,274	0.08%
2024/04/16	3	34.50	0	0.00	34.45	3	5,263	0.06%
2024/04/15	10	35.30	10	35.40	35.20	0	5,183	0.00%
2024/04/12	2	34.60	0	0.00	34.95	2	5,140	0.04%
2024/04/11	19	34.83	0	0.00	34.90	19	5,142	0.37%
2024/04/10	0.7	35.00	0	0.00	35.00	0.7	5,094	0.01%
2024/04/08	5	34.50	15	34.45	34.50	-10	5,354	-0.19%
2024/04/02	4	35.03	0	0.00	35.05	4	5,487	0.07%
2024/03/29	2	35.15	0	0.00	35.15	2	5,472	0.04%
2024/03/28	7	35.32	1	35.55	35.05	6	5,454	0.11%
2024/03/27	0	0.00	3	35.25	35.25	-3	5,412	-0.06%
2024/03/26	0	0.00	2	35.10	35.20	-2	5,387	-0.04%
2024/03/25	4	35.18	0	0.00	35.15	4	5,356	0.07%
2024/03/21	1	35.25	0	0.00	35.35	1	5,325	0.02%
2024/03/20	12	34.10	0	0.00	34.15	12	5,712	0.21%
2024/03/19	10.2	34.23	1	34.35	34.10	9.2	5,745	0.16%
2024/03/18	14.1	34.78	1	34.65	34.70	13.1	5,617	0.23%
2024/03/15	12	35.17	1	35.15	35.00	11	5,568	0.20%
2024/03/14	6.4	35.43	62	35.39	35.50	-55.6	5,457	-1.02%
2024/03/13	0	0.00	3	36.90	36.85	-3	5,191	-0.06%
2024/03/12	1	36.55	0	0.00	36.95	1	5,182	0.02%
2024/03/11	0	0.00	3	36.35	36.40	-3	5,193	-0.06%
2024/03/08	1	35.80	0	0.00	35.85	1	5,166	0.02%
2024/03/07	10.1	35.65	0	0.00	35.85	10.1	5,293	0.19%
2024/03/06	3	36.05	84	36.00	36.15	-81	5,262	-1.54%
2024/03/05	6.3	35.66	0	0.00	35.65	6.3	5,284	0.12%
2024/03/04	26.1	35.82	2	35.90	35.65	24.1	5,303	0.45%
2024/03/01	13	36.01	1	36.00	36.00	12	5,261	0.23%
2024/02/29	11	36.07	26	35.98	36.35	-15	5,261	-0.29%
2024/02/27	2.2	36.29	0	0.00	36.20	2.2	5,240	0.04%
2024/02/26	1.2	36.69	2	36.73	36.65	-0.8	5,247	-0.02%
2024/02/22	0	0.00	5	37.35	37.05	-5	5,303	-0.09%
2024/02/21	3	36.85	0.5	36.85	36.85	2.5	5,353	0.05%
2024/02/19	104	37.12	25	37.05	37.15	79	5,410	1.46%	大買/
2024/02/16	10	36.35	0.8	36.15	36.20	9.2	5,509	0.17%
2024/02/15	0	0.00	2	35.95	36.10	-2	5,583	-0.04%
2024/02/05	14	35.60	0	0.00	35.75	14	5,539	0.25%
2024/02/02	10	36.00	0	0.00	36.05	10	5,491	0.18%
2024/02/01	1	36.05	0	0.00	36.10	1	5,476	0.02%
2024/01/30	0	0.00	8	36.55	35.90	-8	5,473	-0.15%
2024/01/29	0	0.00	1	36.50	36.35	-1	5,475	-0.02%
2024/01/26	2	36.23	8	36.35	36.35	-6	5,520	-0.11%
2024/01/24	0	0.00	4	36.28	36.00	-4	5,483	-0.07%
2024/01/23	0.2	35.65	1	35.70	35.60	-0.8	5,510	-0.01%
2024/01/22	1	35.55	0	0.00	35.45	1	5,501	0.02%
2024/01/18	9	34.79	1	35.05	34.80	8	5,448	0.15%
2024/01/17	28	35.20	0	0.00	34.90	28	5,386	0.52%
2024/01/16	13	36.02	0	0.00	35.90	13	5,227	0.25%
2024/01/15	0	0.00	1	37.10	37.00	-1	5,090	-0.02%
2024/01/12	21	36.94	1	36.90	36.90	20	5,129	0.39%
2024/01/10	4	36.98	0	0.00	36.95	4	5,178	0.08%
2024/01/09	1.1	37.40	0	0.00	37.20	1.1	5,158	0.02%
2024/01/08	10.1	37.50	0	0.00	37.65	10.1	5,099	0.20%
2024/01/05	9	38.13	0	0.00	38.05	9	5,057	0.18%
2024/01/04	3	38.55	0	0.00	38.55	3	5,023	0.06%
2024/01/03	4	38.88	0	0.00	38.70	4	5,005	0.08%
2024/01/02	2.1	38.48	56	39.02	39.25	-53.9	4,893	-1.10%
2023/12/29	15	37.70	0	0.00	37.75	15	4,681	0.32%
2023/12/28	1	37.50	1	37.70	37.85	0	4,656	0.00%
2023/12/27	1	37.00	6	36.94	37.00	-5	4,579	-0.11%
2023/12/26	0	0.00	1	36.70	36.70	-1	4,532	-0.02%
2023/12/25	0	0.00	1	36.25	36.25	-1	4,535	-0.02%
2023/12/22	5	36.35	0	0.00	36.25	5	4,613	0.11%
2023/12/21	38	36.44	0	0.00	36.40	38	4,779	0.80%
2023/12/20	1	36.90	1	36.85	36.85	0	4,832	0.00%
2023/12/19	9	36.59	1	36.45	36.45	8	4,859	0.16%
2023/12/15	0	0.00	3	36.90	36.75	-3	4,782	-0.06%
2023/12/14	0	0.00	15	37.09	36.95	-15	4,295	-0.35%
2023/12/13	9.5	36.23	1	36.35	35.90	8.5	4,193	0.20%
2023/12/12	17	36.25	0	0.00	36.20	17	4,244	0.40%
2023/12/11	1	36.55	1	36.65	36.50	0	4,281	0.00%
2023/12/08	0.4	36.71	0	0.00	36.60	0.4	4,310	0.01%
2023/12/07	5	36.96	0	0.00	36.90	5	4,314	0.12%
2023/12/06	2.3	37.03	13	37.26	37.30	-10.8	4,430	-0.24%
2023/12/04	27	37.25	7	36.92	37.15	20	4,754	0.42%
2023/12/01	0.6	35.81	0	0.00	35.80	0.6	4,689	0.01%
2023/11/30	12.6	35.80	0	0.00	35.80	12.6	4,809	0.26%
2023/11/29	1.5	35.78	3	35.85	35.85	-1.5	4,766	-0.03%
2023/11/28	0	0.00	1	35.90	35.85	-1	4,739	-0.02%
2023/11/27	1	35.50	0	0.00	35.50	1	4,695	0.02%
2023/11/24	20	35.90	0	0.00	35.85	20	4,687	0.43%
2023/11/22	3.4	35.57	0	0.00	35.75	3.4	4,762	0.07%
2023/11/21	2.3	35.72	0	0.00	35.95	2.3	4,810	0.05%
2023/11/20	8.1	35.84	0	0.00	35.80	8.1	4,752	0.17%
2023/11/16	0.5	36.90	1	37.20	36.80	-0.5	4,779	-0.01%
2023/11/15	2.5	36.22	7	36.49	36.70	-4.5	4,790	-0.09%
2023/11/14	1	35.35	7	35.62	35.50	-6	4,642	-0.13%
2023/11/13	0.6	34.50	0	0.00	34.70	0.6	4,594	0.01%
2023/11/09	1	34.45	0	0.00	34.35	1	4,623	0.02%
2023/11/08	4.2	34.31	0	0.00	34.45	4.2	4,705	0.09%
2023/11/07	2.1	34.20	0.1	34.10	34.10	2	4,720	0.04%
2023/11/02	0	0.00	1.6	33.39	33.25	-1.6	4,809	-0.03%
2023/11/01	0.7	32.65	3	32.83	32.60	-2.3	4,827	-0.05%
2023/10/31	8	32.85	0	0.00	32.40	8	4,855	0.16%
2023/10/30	3	33.15	1	33.25	33.20	2	4,859	0.04%
2023/10/26	13	33.28	0	0.00	33.10	13	4,967	0.26%
2023/10/25	1.1	33.71	0.1	33.85	33.80	1	5,042	0.02%
2023/10/24	0.2	33.45	0	0.00	33.55	0.2	5,088	0.00%
2023/10/20	20.1	32.81	0	0.00	33.20	20.1	5,154	0.39%
2023/10/19	24.1	33.49	0	0.00	33.40	24.1	5,153	0.47%
2023/10/18	41	34.32	0	0.00	34.10	41	5,155	0.80%
2023/10/17	35	34.90	2	34.85	34.65	33	5,158	0.64%
2023/10/16	3	35.15	0	0.00	35.35	3	5,203	0.06%
2023/10/13	6.2	35.28	0	0.00	35.40	6.2	5,276	0.12%
2023/10/12	1.9	35.49	0.1	35.65	35.75	1.9	5,401	0.03%
2023/10/11	0.7	35.35	0	0.00	35.35	0.7	5,433	0.01%
2023/10/05	5	34.25	0.9	34.40	34.25	4.1	5,450	0.08%
2023/10/04	22	34.35	0	0.00	34.00	22	5,481	0.40%
2023/10/03	60.1	34.98	5.4	34.96	34.90	54.7	5,447	1.00%
2023/10/02	5.5	35.40	1	35.30	35.20	4.5	5,416	0.08%
2023/09/28	1.1	35.21	0	0.00	35.20	1.1	5,433	0.02%
2023/09/27	0.1	35.50	0	0.00	35.20	0.1	5,440	0.00%
2023/09/26	155.1	35.52	0	0.00	35.30	155.1	5,428	2.86%	大買/鉅額交易
2023/09/25	80.5	37.02	0	0.00	36.70	80.5	5,280	1.52%
2023/09/12	0	0.00	7.5	34.86	35.00	-7.5	5,285	-0.14%
2023/09/11	3.4	34.76	0	0.00	34.75	3.4	5,299	0.06%
2023/09/08	9	34.78	1	34.75	34.80	8	5,338	0.15%
2023/09/07	3	35.05	0	0.00	35.00	3	5,454	0.06%
2023/09/06	0	0.00	2	35.85	35.60	-2	5,452	-0.04%
2023/09/05	2	36.35	2	36.50	36.40	0	5,413	0.00%
2023/09/04	0	0.00	1	36.35	36.10	-1	5,409	-0.02%
2023/09/01	0	0.00	1	36.75	36.60	-1	5,424	-0.02%
2023/08/31	0	0.00	2	36.83	36.85	-2	5,542	-0.04%
2023/08/30	2	36.75	6	36.91	36.60	-4	5,703	-0.07%
2023/08/29	0	0.00	17	36.58	36.65	-17	5,614	-0.30%
2023/08/28	0	0.00	31	35.52	35.70	-31	5,309	-0.58%
2023/08/25	0	0.00	21	34.93	34.50	-21	5,274	-0.40%
2023/08/24	0	33.25	0	0.00	33.30	0	5,180	0.00%
2023/08/23	3	33.05	0	0.00	33.00	3	5,192	0.06%
2023/08/18	2	32.80	0	0.00	33.20	2	5,260	0.04%
2023/08/17	22.1	33.15	2	33.20	33.20	20.1	5,242	0.38%
2023/08/16	3.1	33.94	0	0.00	33.80	3.1	5,159	0.06%
2023/08/15	5.2	34.69	0	0.00	34.50	5.2	5,126	0.10%
2023/08/14	28	34.78	0	0.00	34.55	28	5,142	0.54%
2023/08/10	11	34.61	0	0.00	34.55	11	5,136	0.21%
2023/08/09	3	34.83	0	0.00	34.85	3	5,172	0.06%
2023/08/08	5.3	34.97	0	0.00	34.90	5.3	5,184	0.10%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/04	0.1	35.20	0	0.00	35.15	0.1	5,202	0.00%
2023/08/02	2	35.20	0	0.00	35.10	2	5,198	0.04%
2023/08/01	1	35.80	0	0.00	35.75	1	5,177	0.02%
2023/07/31	1	35.85	0	0.00	35.60	1	5,166	0.02%
2023/07/27	0	0.00	2	35.98	36.15	-2	5,139	-0.04%
2023/07/26	0	0.00	1	35.45	35.35	-1	5,079	-0.02%
2023/07/25	5	35.00	1	35.10	35.05	4	5,106	0.08%
2023/07/24	4	34.96	1	35.00	35.15	3	5,096	0.06%
2023/07/21	12	35.43	0	0.00	35.20	12	5,073	0.24%
2023/07/18	0	0.00	1	35.35	35.25	-1	5,097	-0.02%
2023/07/17	8	35.33	0.5	35.30	35.45	7.5	5,114	0.15%
2023/07/14	1	35.50	1	35.40	35.55	0	5,150	0.00%
2023/07/13	3	35.23	0	0.00	35.20	3	5,183	0.06%
2023/07/12	0.1	35.45	0	0.00	35.25	0.1	5,162	0.00%
2023/07/10	0	0.00	8	36.04	35.85	-8	5,193	-0.15%
2023/07/07	7.2	35.22	1	35.25	35.40	6.2	5,242	0.12%
2023/07/06	28	35.78	0	0.00	35.55	28	5,242	0.53%
2023/07/05	4	36.28	19	36.59	36.15	-15	5,169	-0.29%
2023/07/04	5	35.85	1	36.00	36.00	4	5,189	0.08%
2023/07/03	2	36.03	0	0.00	36.05	2	5,237	0.04%
2023/06/29	0.1	36.00	0	0.00	35.95	0.1	5,349	0.00%
2023/06/28	0	0.00	1	36.15	36.15	-1	5,450	-0.02%
2023/06/27	0	0.00	1	35.95	35.95	-1	5,485	-0.02%
2023/06/26	2	36.08	0	0.00	36.05	2	5,566	0.04%
2023/06/21	13	35.98	3	35.80	35.85	10	5,604	0.18%
2023/06/20	1	36.00	0	0.00	36.15	1	5,639	0.02%
2023/06/16	0	0.00	3	36.30	36.05	-3	6,138	-0.05%
2023/06/13	8	36.70	0	0.00	36.75	8	7,974	0.10%
2023/06/12	11	35.56	0	0.00	35.55	11	7,935	0.14%
2023/06/09	11	36.14	5	36.35	36.10	6	7,948	0.08%
2023/06/08	3	36.40	0	0.00	36.25	3	7,979	0.04%
2023/06/07	7	36.69	0	0.00	36.85	7	7,999	0.09%
2023/06/06	2	36.98	2	36.60	37.00	0	7,968	0.00%
2023/06/05	54	36.94	17.1	35.96	36.95	36.9	7,832	0.47%
2023/06/01	10	34.85	0	0.00	34.90	10	7,550	0.13%
2023/05/31	0	0.00	20	35.15	34.90	-20	7,578	-0.26%
2023/05/30	0	0.00	1	35.00	35.05	-1	7,560	-0.01%
2023/05/29	16	34.83	0	0.00	35.00	16	7,700	0.21%
2023/05/25	5	35.30	0	0.00	35.15	5	7,703	0.06%
2023/05/23	18	35.38	0	35.60	35.70	18	7,678	0.23%
2023/05/22	15	35.52	1	35.60	35.50	14	7,685	0.18%
2023/05/19	0	0.00	1	35.75	35.55	-1	7,676	-0.01%
2023/05/18	20	35.35	1	35.45	35.45	19	7,642	0.25%
2023/05/17	0	0.00	13	35.49	35.35	-13	7,640	-0.17%
2023/05/16	0	0.00	1	34.80	35.10	-1	7,567	-0.01%
2023/05/15	5	34.13	3	34.10	34.50	2	7,585	0.03%
2023/05/12	14	34.82	0	0.00	34.85	14	7,513	0.19%
2023/05/10	2	35.40	0	0.00	35.50	2	7,450	0.03%
2023/05/08	5	35.60	0	0.00	35.80	5	7,447	0.07%
2023/05/05	10	35.55	0	0.00	35.60	10	7,437	0.13%
2023/05/03	0	0.00	5	35.40	35.35	-5	7,492	-0.07%
2023/05/02	7.5	35.52	0	0.00	35.50	7.5	7,619	0.10%
2023/04/27	2	35.53	0	0.00	35.50	2	7,726	0.03%
2023/04/26	1	35.15	0	0.00	35.65	1	7,742	0.01%
2023/04/25	18	35.76	7	35.91	35.40	11	7,724	0.14%
2023/04/24	0	0.00	14	35.44	35.55	-14	7,638	-0.18%
2023/04/21	3	35.00	0	0.00	35.15	3	7,666	0.04%
2023/04/20	15	35.18	1	35.10	35.05	14	7,657	0.18%
2023/04/19	5	35.35	0	0.00	35.45	5	7,673	0.07%
2023/04/18	15	35.73	0	0.00	35.50	15	7,615	0.20%
2023/04/17	3	35.95	0	0.00	35.95	3	7,572	0.04%
2023/04/14	6	35.84	3	36.00	36.10	3	7,546	0.04%
2023/04/13	17	35.96	2	35.95	35.90	15	7,542	0.20%
2023/04/12	10.1	35.61	11	36.03	36.15	-0.9	7,539	-0.01%
2023/04/11	5	35.40	0	0.00	35.85	5	7,476	0.07%
2023/04/10	9.1	35.50	18	35.73	35.50	-9	7,443	-0.12%
2023/04/07	0.2	35.25	0	0.00	35.65	0.2	7,407	0.00%
2023/03/31	0	0.00	3.2	35.43	35.35	-3.2	7,291	-0.04%
2023/03/30	3	35.15	0	0.00	35.05	3	7,236	0.04%
2023/03/29	43	35.00	4	34.95	34.90	39	7,244	0.54%
2023/03/28	3	35.47	4	35.33	35.20	-1	7,227	-0.01%
2023/03/27	1	35.55	1	35.50	35.50	0	7,223	0.00%
2023/03/24	1.1	35.72	1	35.95	35.85	0.1	7,204	0.00%
2023/03/23	2	35.78	2	35.73	35.85	0	7,168	0.00%
2023/03/22	15	35.29	13.5	35.50	35.95	1.5	7,126	0.02%
2023/03/21	1	34.70	11	34.89	35.65	-10	6,984	-0.14%
2023/03/20	45.3	34.39	9	34.68	34.30	36.3	6,702	0.54%
2023/03/17	11.9	36.20	17	36.39	36.25	-5.1	6,127	-0.08%
2023/03/16	31	36.22	58.1	36.38	36.25	-27.1	5,954	-0.46%
2023/03/15	5	38.35	0.3	38.35	38.35	4.7	4,988	0.09%
2023/03/14	26.2	42.58	0	0.00	42.60	26.2	4,968	0.53%
2023/03/13	5	42.94	1	42.95	43.00	4	5,011	0.08%
2023/03/10	7	43.51	0	0.00	43.25	7	5,008	0.14%
2023/03/09	3	44.15	0	0.00	44.10	3	4,978	0.06%
2023/03/08	0.1	44.00	0	0.00	44.00	0.1	5,069	0.00%
2023/03/07	0	0.00	3	43.75	44.10	-3	5,083	-0.06%
2023/03/06	20.1	43.45	10	43.50	43.45	10.1	5,069	0.20%
2023/03/03	1	43.25	0	0.00	43.25	1	5,086	0.02%
2023/03/02	34	43.26	2	43.25	43.30	32	5,100	0.63%
2023/03/01	23.2	43.59	6	43.37	43.60	17.2	5,047	0.34%
2023/02/24	0	0.00	1	44.45	44.45	-1	4,887	-0.02%
2023/02/23	4	44.55	0	0.00	44.50	4	4,861	0.08%
2023/02/22	10	43.95	0	0.00	44.20	10	4,838	0.21%
2023/02/21	0.1	44.35	0	0.00	44.40	0.1	4,897	0.00%
2023/02/20	2	43.95	5	44.40	44.40	-3	5,036	-0.06%
2023/02/17	10.2	44.05	0	0.00	44.10	10.2	5,103	0.20%
2023/02/16	1	44.20	0.5	44.25	44.10	0.5	5,221	0.01%
2023/02/15	12	44.01	0	0.00	44.00	12	5,355	0.22%
2023/02/14	6	44.04	0	0.00	44.25	6	5,390	0.11%
2023/02/13	23.1	43.83	12	44.38	44.05	11.1	5,538	0.20%
2023/02/10	7	44.40	0	0.00	44.40	7	5,566	0.13%
2023/02/09	3.5	44.91	0	0.00	44.75	3.5	5,622	0.06%
2023/02/08	9	44.60	0	0.00	44.75	9	5,670	0.16%
2023/02/07	3	44.65	0	0.00	44.65	3	5,700	0.05%
2023/02/06	5	44.74	0	0.00	44.70	5	5,741	0.09%
2023/02/03	1	45.05	3	45.50	45.10	-2	5,764	-0.03%
2023/02/02	1	45.30	5	45.45	45.40	-4	5,807	-0.07%
2023/01/31	0	45.28	3	45.28	44.75	-3	6,156	-0.05%
2023/01/30	4.1	44.19	2	44.70	44.70	2.1	6,185	0.03%
2023/01/16	0	0.00	1.1	43.41	43.55	-1.1	6,200	-0.02%
2023/01/12	0	0.00	0.3	43.50	43.30	-0.3	6,316	0.00%
2023/01/11	2	43.53	0	0.00	43.35	2	6,377	0.03%
2023/01/10	0	0.00	1	43.50	43.30	-1	6,394	-0.02%
2023/01/09	0	0.00	0.1	43.90	43.75	-0.1	6,410	0.00%
2023/01/05	0	0.00	0.3	43.25	43.00	-0.3	6,835	0.00%
2023/01/04	0	0.00	3	43.48	43.35	-3	6,948	-0.04%
2023/01/03	2	42.63	2	43.35	43.55	0	7,003	0.00%
2022/12/30	1	43.25	0	0.00	43.25	1	6,996	0.01%
2022/12/29	2	42.55	0	0.00	42.65	2	7,015	0.03%
2022/12/28	1	43.40	0	0.00	43.15	1	7,027	0.01%
2022/12/27	2	43.95	0	0.00	43.90	2	7,143	0.03%
2022/12/26	5	43.55	0	0.00	43.65	5	7,206	0.07%
2022/12/23	35	43.74	1	43.70	43.65	34	7,254	0.47%
2022/12/22	0	0.00	0.1	44.40	44.35	-0.1	7,273	0.00%
2022/12/21	17	42.90	3	42.83	43.15	14	7,318	0.19%
2022/12/20	34	43.09	2	42.55	42.50	32	7,291	0.44%
2022/12/19	6	44.00	0	0.00	44.00	6	7,328	0.08%
2022/12/16	12	44.58	1.8	44.62	44.40	10.2	7,295	0.14%
2022/12/15	2	44.90	0	0.00	45.05	2	7,276	0.03%
2022/12/14	0	0.00	0	45.00	45.00	0	7,264	0.00%
2022/12/13	0	44.55	0	0.00	44.45	0	7,239	0.00%
2022/12/12	7	44.44	0	0.00	44.35	7	7,191	0.10%
2022/12/09	0.2	44.90	1.2	45.04	44.85	-1	7,209	-0.01%
2022/12/08	8.3	44.67	0	0.00	44.50	8.3	7,180	0.12%
2022/12/07	8	45.68	15.8	45.46	45.60	-7.8	7,113	-0.11%
2022/12/06	5	46.65	6	47.34	46.45	-1	6,971	-0.01%
2022/12/05	5	47.03	21	47.12	47.20	-16	6,913	-0.23%
2022/12/02	10	46.40	2	46.50	45.95	8	6,853	0.12%
2022/12/01	0	0.00	7.4	46.94	46.35	-7.4	6,845	-0.11%
2022/11/30	1	45.65	12.5	46.65	46.15	-11.5	6,800	-0.17%
2022/11/29	3.5	45.83	8	45.62	45.90	-4.5	6,709	-0.07%
2022/11/25	4	45.51	0	0.00	45.35	4	6,849	0.06%
2022/11/24	2	44.75	6	44.91	45.20	-4	6,829	-0.06%
2022/11/23	13	44.23	0	0.00	44.20	13	6,810	0.19%
2022/11/22	2	43.85	0	0.00	43.95	2	6,859	0.03%
2022/11/17	19	43.51	8	43.25	43.95	11	6,861	0.16%
2022/11/16	35.2	44.77	0.3	44.50	44.25	34.9	6,816	0.51%
2022/11/15	18.1	45.00	0	0.00	45.50	18.1	6,702	0.27%
2022/11/14	25.1	45.25	7	45.25	45.25	18.1	6,637	0.27%
2022/11/11	11.1	43.99	1	44.45	44.65	10.1	6,548	0.15%
2022/11/10	0	0.00	1.3	43.36	43.30	-1.3	6,453	-0.02%
2022/11/09	2	44.28	5.1	44.60	43.60	-3.1	6,546	-0.05%
2022/11/08	0	0.00	22.3	43.06	43.45	-22.3	6,489	-0.34%
2022/11/07	5	40.80	4	41.78	41.80	1	6,546	0.02%
2022/11/04	3	39.90	6	40.58	40.70	-3	6,674	-0.04%
2022/11/03	1	39.90	0.3	40.50	40.35	0.7	6,784	0.01%
2022/11/02	0	0.00	1	40.65	40.90	-1	6,852	-0.01%
2022/10/31	0.5	39.85	0	0.00	39.60	0.5	6,907	0.01%
2022/10/28	4.1	40.24	1	40.60	40.00	3.1	6,976	0.04%
2022/10/27	1	39.55	52	40.09	40.35	-51	7,020	-0.73%
2022/10/26	2.6	57.43	9	58.07	58.00	-6.4	6,861	-0.09%
2022/10/25	5	57.62	20	57.95	58.10	-15	7,285	-0.21%
2022/10/24	1	59.10	0	0.00	59.00	1	7,298	0.01%
2022/10/21	0.3	60.90	0	0.00	60.40	0.3	7,271	0.00%
2022/10/20	1	59.10	1.2	58.47	60.50	-0.2	7,414	0.00%
2022/10/19	10	59.00	5	59.98	58.80	5	7,709	0.06%
2022/10/18	0	0.00	14.2	58.30	59.00	-14.2	8,120	-0.17%
2022/10/17	2	55.20	9	57.09	57.40	-7	9,704	-0.07%
2022/10/14	2	55.55	31	56.43	56.50	-29	9,729	-0.30%
2022/10/13	9	56.83	58	56.13	54.70	-49	10,220	-0.48%
2022/10/12	4	54.50	60	55.96	56.60	-56	9,827	-0.57%
2022/10/11	1	52.20	40	52.27	51.50	-39	9,732	-0.40%
2022/10/07	0	0.00	10	53.70	53.60	-10	9,688	-0.10%
2022/10/06	0	0.00	3	51.80	53.10	-3	9,659	-0.03%
2022/10/05	0	0.00	85	51.73	51.40	-85	9,655	-0.88%
2022/10/04	4	49.13	4	49.16	50.30	0	9,677	0.00%
2022/09/30	0	0.00	8	51.05	51.40	-8	9,546	-0.08%
2022/09/29	0	0.00	6	51.77	51.40	-6	9,562	-0.06%
2022/09/28	1	51.60	4	50.90	50.60	-3	9,600	-0.03%
2022/09/27	2	53.30	0	0.00	53.70	2	9,542	0.02%
2022/09/26	9.3	53.36	5.2	54.03	53.50	4.1	9,574	0.04%
2022/09/23	0	0.00	0.2	56.40	56.10	-0.2	9,574	0.00%
2022/09/22	13	56.44	0	0.00	56.50	13	9,599	0.14%
2022/09/19	2	58.30	0	0.00	58.00	2	9,556	0.02%
2022/09/16	21	59.70	0	0.00	59.80	21	9,573	0.22%
2022/09/15	2	59.00	2	60.40	60.30	0	9,578	0.00%
2022/09/14	5	58.88	4	58.50	59.00	1	9,595	0.01%
2022/09/13	0	0.00	2	60.60	60.70	-2	9,604	-0.02%
2022/09/12	3	60.27	0	0.00	60.30	3	9,658	0.03%
2022/09/07	2.1	58.59	0	0.00	58.00	2.1	9,759	0.02%
2022/09/02	10	59.62	1.3	60.30	59.20	8.8	9,859	0.09%
2022/09/01	13	61.88	0.5	61.00	61.30	12.5	9,779	0.13%
2022/08/31	4.3	63.13	0	0.00	63.10	4.3	9,717	0.04%
2022/08/29	16	62.37	0	0.00	62.80	16	9,725	0.16%
2022/08/26	0	0.00	8	64.23	64.30	-8	9,730	-0.08%
2022/08/25	3.4	62.96	1	62.80	62.70	2.4	9,704	0.02%
2022/08/24	3	61.90	0.2	62.10	62.60	2.8	9,758	0.03%
2022/08/23	12	62.08	0.3	62.20	61.80	11.7	9,953	0.12%
2022/08/22	0	0.00	1	63.50	63.20	-1	10,007	-0.01%
2022/08/19	5	62.32	0	0.00	63.00	5	10,012	0.05%
2022/08/18	7	62.70	4	62.30	63.00	3	10,003	0.03%
2022/08/17	11	63.42	10	63.40	63.30	1	9,993	0.01%
2022/08/16	17	63.28	8.6	63.76	63.50	8.4	9,996	0.08%
2022/08/15	5.3	64.49	4	64.90	64.90	1.3	9,864	0.01%
2022/08/12	4.5	62.43	7	62.87	63.00	-2.5	9,811	-0.03%
2022/08/11	1	63.10	35.9	63.39	64.50	-34.9	9,774	-0.36%
2022/08/10	1.7	61.49	16	61.39	61.50	-14.3	9,669	-0.15%
2022/08/09	1	59.80	57	59.18	60.00	-56	9,575	-0.58%
2022/08/05	1	57.00	27	57.20	57.70	-26	9,675	-0.27%
2022/08/04	12.4	55.05	10	55.49	56.00	2.4	9,803	0.02%
2022/08/03	3.1	56.50	0.3	57.40	56.40	2.9	9,749	0.03%
2022/08/02	1	57.70	1	57.70	57.90	0	9,726	0.00%
2022/08/01	4.6	56.73	13.4	55.79	57.90	-8.8	9,782	-0.09%
2022/07/29	37.4	54.80	4	54.80	54.80	33.4	9,333	0.36%
2022/07/27	14.9	59.97	12	60.17	60.80	2.9	9,631	0.03%
2022/07/26	53.5	60.13	94	61.47	61.10	-40.5	9,605	-0.42%
2022/07/25	81.3	58.62	24	57.60	59.60	57.3	9,320	0.61%
2022/07/22	84.3	56.75	44.3	56.19	58.00	39.9	9,034	0.44%
2022/07/21	17	59.20	14.2	59.20	59.20	2.8	8,254	0.03%
2022/07/20	111.1	67.96	36.8	66.34	65.70	74.3	8,214	0.90%	大買/
2022/07/18	0	0.00	5	72.24	72.80	-5	7,758	-0.06%
2022/07/15	5	70.40	1	70.50	70.90	4	7,754	0.05%
2022/07/14	3	70.60	0.2	70.50	71.30	2.8	7,784	0.04%
2022/07/13	0	0.00	1	70.80	71.20	-1	7,796	-0.01%
2022/07/12	1	68.70	1	69.70	69.10	0	7,877	0.00%
2022/07/11	5	69.70	0	0.00	69.40	5	7,850	0.06%
2022/07/08	9	70.87	1	71.70	70.90	8	7,817	0.10%
2022/07/07	5	68.86	6	70.83	71.00	-1	7,858	-0.01%
2022/07/05	2	71.50	0	0.00	71.40	2	8,002	0.02%
2022/07/04	5	71.04	2	72.50	71.40	3	7,999	0.04%
2022/07/01	4	70.75	1	72.20	70.30	3	8,025	0.04%
2022/06/30	6	73.80	0	0.00	73.40	6	7,927	0.08%
2022/06/28	6.1	75.10	4	74.80	74.80	2.1	7,956	0.03%
2022/06/24	0	0.00	5	74.50	74.50	-5	8,124	-0.06%
2022/06/23	1	72.10	0.2	71.90	72.70	0.8	8,146	0.01%
2022/06/21	0	0.00	5	74.30	74.40	-5	8,256	-0.06%
2022/06/20	2	73.60	0	0.00	72.60	2	8,320	0.02%
2022/06/17	2	74.55	6	75.15	74.30	-4	8,386	-0.05%
2022/06/16	1	76.30	0	0.00	75.70	1	8,421	0.01%
2022/06/15	10	77.18	0	0.00	77.00	10	8,689	0.12%
2022/06/14	5	76.40	2	77.40	77.30	3	8,740	0.03%
2022/06/13	10	76.06	1.2	76.68	75.70	8.8	8,821	0.10%
2022/06/10	0.2	78.40	5	78.80	78.50	-4.8	8,757	-0.05%
2022/06/09	2	78.50	5	78.40	78.40	-3	8,756	-0.03%
2022/06/06	0	0.00	12	77.03	77.60	-12	8,844	-0.14%
2022/06/01	1	76.70	0	0.00	76.10	1	9,142	0.01%
2022/05/30	0	0.00	1.1	74.47	75.00	-1.1	9,004	-0.01%
2022/05/27	0	0.00	7	72.89	72.80	-7	8,955	-0.08%
2022/05/26	4	71.98	0	0.00	72.00	4	9,021	0.04%
2022/05/24	1.1	71.99	0	0.00	71.70	1.1	9,462	0.01%
2022/05/23	5.1	72.51	0	0.00	72.70	5.1	9,605	0.05%
2022/05/20	12	72.52	0.1	72.80	72.70	12	9,745	0.12%
2022/05/19	4	72.10	1	72.20	71.90	3	9,872	0.03%
2022/05/18	8	72.56	0	0.00	73.80	8	9,887	0.08%
2022/05/17	3.3	70.08	1.2	71.00	71.30	2	9,881	0.02%
2022/05/16	4.3	70.57	1.3	70.32	70.20	3	9,838	0.03%
2022/05/13	6.2	70.96	0	0.00	71.50	6.2	9,759	0.06%
2022/05/12	16.7	71.13	25	70.88	69.80	-8.3	9,667	-0.09%
2022/05/11	5.5	73.72	0	0.00	73.40	5.5	9,487	0.06%
2022/05/10	5	72.80	5	73.40	74.30	0	9,478	0.00%
2022/05/09	15	74.55	2	74.10	74.00	13	9,401	0.14%
2022/05/06	23.2	75.83	1.2	76.27	76.40	22	9,293	0.24%
2022/05/05	134	77.48	5.2	77.15	77.70	128.8	9,294	1.39%	大買/鉅額交易
2022/05/04	0	0.00	8	80.35	80.30	-8	8,937	-0.09%
2022/05/03	0	79.80	7	79.86	79.60	-7	8,877	-0.08%
2022/04/29	1	78.10	0	0.00	78.30	1	8,755	0.01%
2022/04/28	12	77.56	1.6	77.85	77.50	10.4	8,743	0.12%
2022/04/27	33	77.37	6.2	77.03	78.90	26.9	8,590	0.31%
2022/04/26	20	74.50	0	0.00	74.50	20	7,745	0.26%
2022/04/25	9.1	67.21	1.2	66.98	67.80	7.9	7,794	0.10%
2022/04/22	12.6	69.17	0.2	69.10	69.10	12.4	7,749	0.16%
2022/04/21	4	70.00	0	0.00	69.90	4	7,781	0.05%
2022/04/20	1	70.10	0	0.00	70.30	1	7,799	0.01%
2022/04/18	16.2	70.31	18	69.94	69.80	-1.8	8,173	-0.02%
2022/04/15	5	72.56	8.2	72.51	72.50	-3.2	8,063	-0.04%
2022/04/14	0	0.00	0.2	74.00	73.80	-0.2	8,033	0.00%
2022/04/13	4	74.20	0.2	74.50	74.30	3.8	8,065	0.05%
2022/04/12	51	75.11	169.3	76.02	73.20	-118.3	8,002	-1.48%	大賣/鉅額交易
2022/04/11	27	77.97	2.2	78.13	77.80	24.8	7,785	0.32%
2022/04/08	2	79.50	3.2	79.20	79.10	-1.2	7,767	-0.02%
2022/04/07	27	78.73	2.5	78.36	77.50	24.6	7,746	0.32%
2022/04/06	4	78.65	7	79.80	79.80	-3	7,673	-0.04%
2022/04/01	30	78.77	0	0.00	79.10	30	7,626	0.39%
2022/03/31	14	78.75	30.8	79.47	79.30	-16.8	7,628	-0.22%
2022/03/30	35	79.27	38.3	79.64	79.10	-3.3	7,624	-0.04%
2022/03/29	5	78.34	15.3	78.92	79.20	-10.3	7,527	-0.14%
2022/03/28	6.2	76.65	42	76.17	77.20	-35.8	7,434	-0.48%
2022/03/25	12	76.72	27.2	76.71	77.20	-15.2	7,414	-0.21%
2022/03/24	7.3	74.88	8	75.16	75.10	-0.7	7,271	-0.01%
2022/03/23	6.3	74.29	29	74.41	74.90	-22.7	7,250	-0.31%
2022/03/22	9	72.47	15	72.97	73.60	-6	7,157	-0.08%
2022/03/21	37.1	72.05	10.3	71.89	71.90	26.8	7,055	0.38%
2022/03/18	42	71.10	0.3	71.50	73.00	41.7	6,990	0.60%
2022/03/17	58	70.81	0	0.00	70.80	58	6,786	0.85%
2022/03/16	40	71.75	5.5	69.93	70.10	34.5	6,737	0.51%
2022/03/15	40	72.20	26	72.23	71.70	14	6,594	0.21%
2022/03/14	20	72.00	3	72.40	72.10	17	6,578	0.26%
2022/03/11	0	0.00	26.3	71.88	72.10	-26.3	6,614	-0.40%
2022/03/10	3	71.93	89	71.83	71.90	-86	6,630	-1.30%
2022/03/09	5	69.10	76.1	69.41	69.90	-71.1	6,627	-1.07%
2022/03/08	12.1	68.26	174	68.41	67.60	-161.9	6,590	-2.46%	大賣/鉅額交易
2022/03/07	26.2	70.57	152.5	70.65	70.60	-126.4	6,421	-1.97%	大賣/鉅額交易
2022/03/04	6	73.48	31.2	73.21	73.30	-25.2	6,411	-0.39%
2022/03/03	0	0.00	31	73.59	73.60	-31	6,550	-0.47%
2022/03/02	1.1	72.00	48.5	72.07	72.40	-47.4	6,620	-0.72%
2022/03/01	1.1	71.60	11	71.77	72.00	-9.9	6,599	-0.15%
2022/02/25	36	71.28	33	71.99	71.60	3	6,532	0.05%
2022/02/24	29	72.78	96.8	73.07	71.50	-67.8	6,388	-1.06%
2022/02/23	8.5	74.04	44.1	73.94	74.40	-35.6	6,141	-0.58%
2022/02/22	38.1	71.45	7	70.93	71.80	31.1	6,098	0.51%
2022/02/21	17.3	70.60	27	71.13	71.90	-9.7	5,982	-0.16%
2022/02/18	18	69.84	36.6	69.55	69.90	-18.6	5,863	-0.32%
2022/02/17	3	68.30	10	68.72	68.80	-7	5,808	-0.12%
2022/02/16	6	68.05	1	67.80	67.80	5	5,947	0.08%
2022/02/15	50	68.04	0	0.00	67.50	50	6,047	0.83%
2022/02/14	21.1	67.48	0	0.00	67.50	21.1	6,087	0.35%
2022/02/11	0	0.00	5	68.70	68.90	-5	6,110	-0.08%
2022/02/10	1	68.50	33.3	68.47	68.80	-32.3	6,203	-0.52%
2022/02/09	10	67.64	16.2	68.00	67.70	-6.2	6,179	-0.10%
2022/02/08	4	67.50	8.3	67.76	67.70	-4.3	6,283	-0.07%
2022/02/07	2	67.40	17	66.87	67.20	-15	6,266	-0.24%
2022/01/26	1	63.90	1	63.90	63.70	0	6,224	0.00%
2022/01/25	5.2	63.31	0	0.00	63.40	5.2	6,480	0.08%
2022/01/24	1	64.00	1.7	64.21	64.40	-0.7	6,577	-0.01%
2022/01/21	15	65.15	1.4	64.93	64.80	13.6	6,731	0.20%
2022/01/20	0	0.00	2	66.05	66.30	-2	6,874	-0.03%
2022/01/19	6.6	66.50	4.3	66.58	66.00	2.3	7,402	0.03%
2022/01/18	5	66.50	11.3	67.36	67.00	-6.3	7,750	-0.08%
2022/01/17	5	66.50	11	67.09	66.80	-6	7,872	-0.08%
2022/01/14	1.1	66.28	0.4	66.39	66.00	0.8	8,057	0.01%
2022/01/13	0.1	66.60	7.1	66.76	67.00	-7	8,087	-0.09%
2022/01/12	11	66.05	4.3	66.37	66.50	6.7	8,079	0.08%
2022/01/11	4.2	66.68	52.3	66.37	67.00	-48.1	7,972	-0.60%
2022/01/10	1	63.20	13.3	63.54	63.90	-12.3	7,738	-0.16%
2022/01/07	24	63.17	0.3	63.00	62.80	23.7	7,732	0.31%
2022/01/06	0	0.00	4	64.05	63.60	-4	7,738	-0.05%
2022/01/05	6	62.80	0	0.00	63.10	6	7,746	0.08%
2022/01/04	16	62.83	0.3	63.10	63.20	15.8	7,864	0.20%
2022/01/03	50.1	63.40	0	0.00	63.60	50.1	7,931	0.63%
2021/12/30	0	0.00	2	63.60	63.80	-2	7,940	-0.03%
2021/12/28	0.1	63.00	0	0.00	63.00	0.1	8,085	0.00%
2021/12/27	1.9	63.21	0.5	63.11	63.00	1.4	8,192	0.02%
2021/12/24	3.1	63.40	2	63.00	63.30	1.1	8,294	0.01%
2021/12/23	0	0.00	53.3	62.41	62.50	-53.3	8,336	-0.64%
2021/12/22	5	62.20	0.3	62.40	62.00	4.7	8,446	0.06%
2021/12/21	0.2	62.45	0	0.00	62.40	0.2	8,678	0.00%
2021/12/20	7	61.21	0	0.00	61.40	7	9,124	0.08%
2021/12/17	5	61.50	0.9	61.77	61.30	4.1	9,432	0.04%
2021/12/16	9	61.82	1.8	61.76	61.80	7.3	10,123	0.07%
2021/12/15	18.4	61.98	0	0.00	61.90	18.4	10,653	0.17%
2021/12/14	60	61.14	5	61.90	61.00	55	10,919	0.50%
2021/12/13	38.4	62.40	8.6	62.68	61.60	29.8	11,008	0.27%
2021/12/10	12.4	63.42	0.6	63.65	63.20	11.9	11,117	0.11%
2021/12/08	10	64.46	1	64.20	64.10	9	11,789	0.08%
2021/12/07	0	0.00	50	64.00	64.40	-50	12,028	-0.42%
2021/12/06	12	62.82	2	62.65	63.00	10	12,160	0.08%
2021/12/03	7	63.54	88.4	64.40	63.40	-81.4	12,276	-0.66%
2021/12/02	5	64.10	0.6	64.22	63.70	4.5	12,428	0.04%
2021/12/01	21.2	64.70	2	65.00	64.80	19.2	12,676	0.15%
2021/11/30	2.1	65.03	1.3	65.00	64.20	0.8	12,675	0.01%
2021/11/29	14.2	62.97	14.4	63.68	63.80	-0.2	12,668	0.00%
2021/11/26	68	65.15	1.3	65.43	64.90	66.7	12,667	0.53%
2021/11/24	1	67.10	0	0.00	66.90	1	12,709	0.01%
2021/11/23	7.3	66.39	1	66.60	66.50	6.3	12,738	0.05%
2021/11/22	12	66.70	2	66.95	66.70	10	12,707	0.08%
2021/11/19	20.6	67.76	5.2	68.36	67.10	15.4	12,660	0.12%
2021/11/17	1.2	68.83	10	68.90	68.90	-8.8	12,501	-0.07%
2021/11/16	12	68.23	11	68.48	68.50	1	12,484	0.01%
2021/11/15	25.3	68.94	6.1	69.85	69.00	19.2	12,470	0.15%
2021/11/12	10	68.10	58	67.67	68.50	-48	12,312	-0.39%
2021/11/11	12	66.56	8	67.30	66.70	4	12,278	0.03%
2021/11/10	18	66.73	22	67.32	66.80	-4	12,311	-0.03%
2021/11/09	17.3	66.80	12.3	67.26	67.50	5	12,330	0.04%
2021/11/08	10	66.40	27	67.78	67.50	-17	12,253	-0.14%
2021/11/05	29	66.77	0.3	67.30	67.00	28.7	12,270	0.23%
2021/11/04	16	68.91	5	70.60	68.50	11	12,132	0.09%
2021/11/03	0	0.00	10	69.51	69.60	-10	12,059	-0.08%
2021/11/02	28	69.78	12	70.96	68.20	16	11,962	0.13%
2021/11/01	7	70.67	6.4	70.77	70.90	0.6	11,713	0.01%
2021/10/29	36	71.35	46.1	71.22	70.90	-10.1	11,593	-0.09%
2021/10/28	1.6	69.96	81	69.99	69.90	-79.4	11,409	-0.70%
2021/10/27	35	69.58	116.8	68.96	69.90	-81.8	11,209	-0.73%	大賣/
2021/10/26	8.3	65.18	57.3	65.45	67.20	-49	10,637	-0.46%
2021/10/25	12	61.23	13.1	61.68	61.90	-1.1	10,289	-0.01%
2021/10/22	8	60.28	27	60.09	60.80	-19	10,202	-0.19%
2021/10/21	5	58.12	10	58.12	58.20	-5	10,106	-0.05%
2021/10/20	1	56.80	0	0.00	57.30	1	10,103	0.01%
2021/10/19	0	0.00	5	57.00	57.00	-5	10,262	-0.05%
2021/10/18	10	55.80	3	56.40	56.40	7	10,314	0.07%
2021/10/15	1	55.20	1	54.90	55.20	0	10,382	0.00%
2021/10/14	5	54.40	0	0.00	54.50	5	10,443	0.05%
2021/10/13	11.1	54.61	0	0.00	54.80	11.1	10,588	0.10%
2021/10/12	9.1	55.69	2	56.40	55.30	7.1	10,583	0.07%
2021/10/08	5	56.60	5	57.50	56.80	0	10,518	0.00%
2021/10/07	0	0.00	1	55.80	56.40	-1	10,529	-0.01%
2021/10/06	18	56.12	0	0.00	55.30	18	10,674	0.17%
2021/10/05	1.9	55.55	0	0.00	56.00	1.9	10,724	0.02%
2021/10/04	11	55.52	0	0.00	55.30	11	10,856	0.10%
2021/10/01	3.2	56.12	0	0.00	56.00	3.2	11,058	0.03%
2021/09/30	19.4	57.67	0	0.00	57.40	19.4	11,098	0.17%
2021/09/29	2	57.75	7	57.54	57.40	-5	11,014	-0.05%
2021/09/28	12	57.57	2	57.80	57.90	10	10,929	0.09%
2021/09/27	40.6	57.84	217	58.89	56.10	-176.4	10,701	-1.65%	大賣/鉅額交易
2021/09/24	39.5	60.28	3	60.47	59.80	36.5	10,230	0.36%
2021/09/23	53	60.87	22	61.63	61.10	31	9,950	0.31%
2021/09/22	18.2	82.47	91	80.98	82.30	-72.8	9,324	-0.78%
2021/09/17	1	84.30	135.1	84.90	85.00	-134.1	9,002	-1.49%	大賣/鉅額交易
2021/09/16	6.2	84.46	5	85.40	83.90	1.2	8,754	0.01%
2021/09/15	2	84.75	35.1	84.61	84.60	-33.1	8,643	-0.38%
2021/09/14	15	81.31	37.6	82.69	83.50	-22.6	8,435	-0.27%
2021/09/13	35.2	81.23	123	81.60	81.50	-87.8	8,187	-1.07%	大賣/
2021/09/10	41	80.14	32.1	80.64	81.20	8.9	7,808	0.11%
2021/09/09	6.4	77.09	84	76.93	78.50	-77.6	7,588	-1.02%
2021/09/08	5	74.70	6	75.50	75.10	-1	7,397	-0.01%
2021/09/07	24.1	74.60	19	75.38	76.10	5.1	7,242	0.07%
2021/09/06	37	73.10	12.8	73.00	73.60	24.2	7,053	0.34%
2021/09/03	12	69.93	1	70.40	69.90	11	6,790	0.16%
2021/09/02	36	70.02	23	70.58	69.40	13	6,743	0.19%
2021/09/01	4	70.28	27	70.90	71.30	-23	6,592	-0.35%
2021/08/31	2	67.50	10	68.31	69.30	-8	6,396	-0.13%
2021/08/30	33	67.27	2	67.50	67.60	31	6,261	0.50%
2021/08/27	3	66.43	1	66.90	66.90	2	6,208	0.03%
2021/08/25	1	65.20	2	65.15	65.40	-1	6,158	-0.02%
2021/08/24	5	64.32	0	0.00	64.80	5	6,142	0.08%
2021/08/23	1.5	64.43	1	64.90	64.80	0.5	6,169	0.01%
2021/08/20	13	63.22	5	63.20	63.00	8	6,168	0.13%
2021/08/19	7	64.56	3	64.73	63.60	4	6,197	0.06%
2021/08/18	21	63.14	0	0.00	65.40	21	6,155	0.34%
2021/08/17	27	64.94	90	64.82	63.50	-63	6,094	-1.03%
2021/08/16	12	66.45	1.1	67.64	65.90	10.9	6,041	0.18%
2021/08/13	2	67.40	6	67.68	67.80	-4	5,959	-0.07%
2021/08/12	69	66.80	2	66.75	67.00	67	5,897	1.14%
2021/08/11	4	65.20	5	65.28	65.30	-1	5,920	-0.02%
2021/08/10	9	64.60	4	64.83	64.50	5	5,951	0.08%
2021/08/09	0	0.00	7	64.73	64.90	-7	6,139	-0.11%
2021/08/04	0	0.00	5	64.90	65.00	-5	6,738	-0.07%
2021/08/02	1	62.40	8	63.38	63.60	-7	7,003	-0.10%
2021/07/30	2	62.20	7	62.74	62.40	-5	6,997	-0.07%
2021/07/29	0	0.00	15	62.30	62.20	-15	7,027	-0.21%
2021/07/28	24	60.81	0	0.00	61.40	24	7,070	0.34%
2021/07/27	66.1	62.93	3	62.80	62.10	63.1	7,230	0.87%
2021/07/26	72	65.74	124	65.10	64.80	-52	7,176	-0.72%	大賣/
2021/07/23	11	66.17	20	66.24	66.40	-9	7,135	-0.13%
2021/07/22	0	0.00	10	64.90	65.00	-10	6,977	-0.14%
2021/07/21	90.1	64.69	5	66.90	65.10	85.1	6,938	1.23%
2021/07/20	2.1	65.66	0	0.00	65.80	2.1	6,906	0.03%
2021/07/19	1.5	66.47	10.3	66.79	66.60	-8.8	6,888	-0.13%
2021/07/16	14	65.11	13.3	65.47	65.60	0.7	6,921	0.01%
2021/07/15	1	64.00	6	64.82	64.80	-5	6,945	-0.07%
2021/07/14	10.1	62.95	58	62.59	63.30	-47.9	6,955	-0.69%
2021/07/13	68.2	65.36	10	66.30	64.00	58.2	7,001	0.83%
2021/07/12	12	64.08	68.7	64.81	65.40	-56.7	6,962	-0.81%
2021/07/09	6.5	62.25	2	63.25	62.90	4.5	6,865	0.07%
2021/07/08	4	60.78	33.3	61.00	62.90	-29.3	6,744	-0.43%
2021/07/07	4	58.38	67.5	59.13	59.10	-63.5	6,524	-0.97%
2021/07/06	1	57.00	50	57.00	56.80	-49	6,403	-0.77%
2021/07/05	3.6	56.70	2	57.00	56.70	1.6	6,492	0.02%
2021/07/02	1	57.00	0	0.00	56.40	1	6,586	0.02%
2021/07/01	5	56.60	2	56.60	56.60	3	6,649	0.05%
2021/06/30	5	56.38	1	56.60	56.60	4	6,742	0.06%
2021/06/29	6	56.70	0.7	56.70	56.70	5.3	6,807	0.08%
2021/06/28	1.5	57.00	2	56.85	57.60	-0.5	6,848	-0.01%
2021/06/25	0	0.00	6.3	54.88	54.80	-6.3	6,779	-0.09%
2021/06/24	1	54.30	2	54.50	54.20	-1	7,383	-0.01%
2021/06/23	0	0.00	3	53.93	54.00	-3	7,402	-0.04%
2021/06/22	0	0.00	15	54.10	53.80	-15	7,489	-0.20%
2021/06/21	51	53.70	6	53.88	53.90	45	7,565	0.59%
2021/06/18	0	0.00	3	53.40	54.00	-3	7,566	-0.04%
2021/06/16	2	53.40	3	53.57	53.40	-1	7,669	-0.01%
2021/06/15	5	53.52	2	53.65	53.70	3	7,756	0.04%
2021/06/11	3	53.13	1	53.50	53.20	2	7,884	0.03%
2021/06/10	3	52.30	1	52.30	52.30	2	7,938	0.03%
2021/06/07	6	52.03	1	52.20	52.20	5	8,253	0.06%
2021/06/04	6	52.32	0	0.00	52.50	6	8,346	0.07%
2021/06/03	2	52.55	0	0.00	52.70	2	8,488	0.02%
2021/06/02	7	52.33	1	52.50	52.50	6	8,578	0.07%
2021/06/01	5	52.40	103	52.50	52.50	-98	8,588	-1.14%	大賣/
2021/05/31	2	52.50	0	0.00	52.50	2	8,689	0.02%
2021/05/28	31	52.33	1	52.30	52.40	30	8,738	0.34%
2021/05/27	8	51.60	5	51.56	52.00	3	8,795	0.03%
2021/05/25	1	51.70	0	0.00	51.70	1	8,879	0.01%
2021/05/24	1	51.30	1	51.40	51.50	0	8,946	0.00%
2021/05/21	0	0.00	2	51.60	51.70	-2	9,023	-0.02%
2021/05/20	1	51.40	1	51.70	51.00	0	9,068	0.00%
2021/05/19	2	51.40	3	51.37	51.20	-1	9,040	-0.01%
2021/05/18	0	0.00	3	50.80	51.00	-3	9,037	-0.03%
2021/05/17	13	49.17	18	49.09	48.45	-5	8,988	-0.06%
2021/05/14	14	51.04	9	51.32	51.00	5	8,783	0.06%
2021/05/13	11.2	49.35	6	49.93	49.85	5.2	8,642	0.06%
2021/05/12	122	51.75	60	50.30	50.20	62	8,526	0.73%	大買/
2021/05/11	22	54.38	3	54.17	53.80	19	8,165	0.23%
2021/05/10	29	53.83	2	53.90	54.60	27	7,961	0.34%
2021/05/07	40	53.18	102	53.10	53.50	-62	7,907	-0.78%	大賣/
2021/05/06	63	53.04	1	52.70	53.00	62	7,904	0.78%
2021/05/05	69	52.88	6	53.00	52.50	63	7,852	0.80%
2021/05/04	89.1	52.53	6	52.32	52.20	83.1	7,773	1.07%
2021/05/03	27	53.05	2	53.10	53.10	25	7,497	0.33%
2021/04/29	3.7	53.30	3	53.53	53.10	0.7	7,427	0.01%
2021/04/28	5	53.68	2	53.70	53.70	3	7,378	0.04%
2021/04/27	1	54.10	6	53.90	54.10	-5	7,421	-0.07%
2021/04/26	3.1	54.30	1	54.20	54.30	2.1	7,393	0.03%
2021/04/23	4	52.70	6.1	52.87	53.20	-2.1	7,335	-0.03%
2021/04/22	6	53.97	2	53.70	52.70	4	7,311	0.05%
2021/04/21	3.5	53.79	61.5	53.54	54.10	-58	7,133	-0.81%
2021/04/20	5	52.80	3	53.03	53.10	2	7,055	0.03%
2021/04/19	36	52.41	17	53.02	53.10	19	7,025	0.27%
2021/04/16	0	0.00	2	51.05	51.40	-2	6,894	-0.03%
2021/04/14	1	49.95	0	0.00	49.55	1	6,728	0.01%
2021/04/13	0	0.00	12	50.20	49.85	-12	6,716	-0.18%
2021/04/12	1	49.70	0	0.00	49.95	1	6,649	0.02%
2021/04/09	10	49.20	0	0.00	49.45	10	6,629	0.15%
2021/04/08	104	50.10	1.2	49.81	49.80	102.9	6,544	1.57%	大買/鉅額交易
2021/04/07	0	49.97	2	50.08	50.00	-2	6,455	-0.03%
2021/04/06	2	50.00	0	0.00	50.00	2	6,395	0.03%
2021/04/01	0	0.00	6	49.43	49.60	-6	6,285	-0.10%
2021/03/31	6	49.43	3	49.38	49.50	3	6,175	0.05%
2021/03/30	23.1	48.50	103	48.51	48.90	-79.9	6,036	-1.32%	大賣/
2021/03/29	164	49.25	8	48.92	48.85	156	5,902	2.64%	大買/鉅額交易
2021/03/25	0	0.00	20	45.08	45.20	-20	5,226	-0.38%
2021/03/24	22	44.38	2	44.65	44.40	20	5,136	0.39%
2021/03/23	0	0.00	25	44.82	45.20	-25	5,052	-0.49%
2021/03/22	8	44.41	5	44.46	44.85	3	5,014	0.06%
2021/03/19	15	44.43	0	0.00	44.55	15	4,970	0.30%
2021/03/18	1	45.05	0	0.00	45.15	1	4,895	0.02%
2021/03/17	0	0.00	13	45.01	45.30	-13	4,839	-0.27%
2021/03/16	0	0.00	2	44.20	44.40	-2	4,730	-0.04%
2021/03/15	10	43.20	0	0.00	43.75	10	4,852	0.21%
2021/03/12	30	43.36	3	43.38	43.30	27	4,930	0.55%
2021/03/11	6	43.82	2	43.93	43.80	4	4,909	0.08%
2021/03/10	1	43.80	0	0.00	43.85	1	4,774	0.02%
2021/03/09	4	43.16	1	43.25	43.50	3	4,695	0.06%
2021/03/08	2	42.60	1	42.55	42.75	1	4,623	0.02%
2021/03/05	0	0.00	7	42.04	42.15	-7	4,621	-0.15%
2021/03/04	1	42.15	4.5	42.19	42.20	-3.5	4,853	-0.07%
2021/03/03	1	42.00	3	41.95	42.05	-2	4,788	-0.04%
2021/03/02	15	42.15	2	41.93	41.60	13	4,714	0.28%
2021/02/26	11	41.46	2	41.40	41.70	9	4,687	0.19%
2021/02/25	1	41.65	0	0.00	41.65	1	4,612	0.02%
2021/02/24	1	41.45	6	42.12	41.45	-5	4,608	-0.11%
2021/02/23	106	41.68	7	41.68	41.75	99	4,563	2.17%	大買/
2021/02/22	3	41.15	3	41.18	41.20	0	4,583	0.00%
2021/02/18	7	40.67	0	0.00	40.90	7	4,534	0.15%
2021/02/04	0.9	39.20	0	0.00	39.45	0.9	4,576	0.02%
2021/01/29	3	39.07	20	38.80	38.75	-17	4,864	-0.35%
2021/01/28	11.5	39.34	1	39.20	39.25	10.5	4,838	0.22%
2021/01/27	3	39.50	20	39.60	39.50	-17	4,832	-0.35%
2021/01/26	6	39.55	0	0.00	39.50	6	4,866	0.12%
2021/01/25	11	39.51	0	0.00	39.70	11	4,884	0.23%
2021/01/21	10	39.35	1	39.40	39.50	9	5,016	0.18%
2021/01/20	2	39.75	2	39.50	39.35	0	5,139	0.00%
2021/01/19	29	40.07	0	0.00	40.00	29	5,446	0.53%
2021/01/18	12	40.03	0	0.00	40.20	12	5,425	0.22%
2021/01/15	10	40.30	0	0.00	40.25	10	5,380	0.19%
2021/01/12	35	40.90	0	0.00	40.50	35	5,374	0.65%
2021/01/08	10	40.30	0	0.00	40.35	10	5,361	0.19%
2021/01/07	31	40.31	1	40.35	40.25	30	5,373	0.56%
2021/01/06	46	40.60	0	0.00	40.20	46	5,376	0.86%
2021/01/05	25	40.73	0	0.00	40.70	25	5,327	0.47%
2021/01/04	6	40.80	0.5	40.70	40.70	5.5	5,346	0.10%
2020/12/31	5	40.80	0	0.00	40.90	5	5,360	0.09%
2020/12/30	1.6	40.73	0	0.00	40.75	1.6	5,371	0.03%
2020/12/28	9	40.50	0	0.00	40.55	9	5,409	0.17%
2020/12/25	0	0.00	5	40.70	40.60	-5	5,433	-0.09%
2020/12/23	25	40.16	0	0.00	40.10	25	5,534	0.45%
2020/12/22	16	40.26	0	0.00	40.25	16	5,545	0.29%
2020/12/21	14	40.31	0	0.00	40.60	14	5,573	0.25%
2020/12/18	44	40.68	0	0.00	40.60	44	5,583	0.79%
2020/12/17	15	40.47	0	0.00	40.75	15	5,590	0.27%
2020/12/15	5	40.40	0	0.00	40.45	5	5,575	0.09%
2020/12/11	6	40.53	2	40.35	40.55	4	5,568	0.07%
2020/12/09	51.5	40.51	19	40.31	40.40	32.5	5,490	0.59%
2020/12/08	41	41.29	2	41.50	41.20	39	5,326	0.73%
2020/12/07	0	0.00	12	41.76	41.75	-12	5,223	-0.23%
2020/12/04	1	41.55	0.5	41.55	41.55	0.6	5,175	0.01%
2020/12/03	2	41.40	0	0.00	41.45	2	5,148	0.04%
2020/12/02	31	41.39	1	41.45	41.25	30	5,134	0.58%
2020/12/01	50	41.63	1	42.25	41.65	49	5,124	0.96%
2020/11/30	2	41.95	5	41.75	42.05	-3	5,073	-0.06%
2020/11/27	4	41.10	0	0.00	41.35	4	4,872	0.08%
2020/11/26	6	40.86	0	0.00	41.00	6	4,964	0.12%
2020/11/25	12.1	40.80	0	0.00	40.80	12.1	5,174	0.23%
2020/11/24	13	41.06	0	0.00	41.00	13	5,340	0.24%
2020/11/23	3	41.33	0	0.00	41.30	3	5,495	0.05%
2020/11/20	5	41.35	3	41.40	41.40	2	5,501	0.04%
2020/11/19	4	41.41	3	41.60	41.40	1	5,590	0.02%
2020/11/17	6	40.85	0	40.80	40.85	6	5,622	0.11%
2020/11/16	10	40.85	8	40.84	40.80	2	5,871	0.03%
2020/11/13	14.1	40.57	1	40.70	40.70	13.1	6,573	0.20%
2020/11/12	4	41.05	17	41.09	40.85	-13	6,742	-0.19%
2020/11/11	18	41.09	1	41.35	41.40	17	6,913	0.25%
2020/11/10	0.7	40.55	1	40.70	40.65	-0.3	6,835	0.00%
2020/11/09	10	40.30	0	0.00	40.20	10	6,776	0.15%
2020/11/05	1	40.30	3	40.29	40.25	-2	6,780	-0.03%
2020/11/03	3	40.00	0	0.00	40.05	3	6,766	0.04%
2020/10/30	1	40.15	8	40.11	39.50	-7	6,796	-0.10%
2020/10/29	1	39.95	6	39.61	40.05	-5	6,757	-0.07%
2020/10/28	16	40.63	12	41.17	40.55	4	6,752	0.06%
2020/10/27	19	40.50	70.4	40.51	41.05	-51.4	6,679	-0.77%
2020/10/23	0	0.00	5	38.95	38.70	-5	6,412	-0.08%
2020/10/21	0.1	38.55	5	38.95	38.55	-4.9	6,530	-0.08%
2020/10/19	2	38.55	0	0.00	38.55	2	6,523	0.03%
2020/10/16	0	0.00	101	38.25	38.20	-101	6,513	-1.55%	大賣/鉅額交易
2020/10/14	2.1	39.00	0	0.00	38.95	2.1	6,508	0.03%
2020/10/13	0	0.00	1	38.95	38.95	-1	6,644	-0.02%
2020/10/12	0	0.00	11	39.21	38.85	-11	6,755	-0.16%
2020/10/07	1.5	39.80	0	0.00	39.75	1.5	6,888	0.02%
2020/10/06	0	0.00	201	39.73	39.90	-201	6,927	-2.90%	大賣/鉅額交易
2020/10/05	0	0.00	40.5	39.12	39.25	-40.5	6,954	-0.58%
2020/09/30	0.1	38.90	8	38.93	38.90	-7.9	6,943	-0.11%
2020/09/29	2	39.00	35	38.86	38.85	-33	6,951	-0.47%
2020/09/24	3	39.52	0	0.00	39.40	3	6,959	0.04%
2020/09/23	0	0.00	1	40.55	40.20	-1	7,020	-0.01%
2020/09/18	0	0.00	50	41.65	41.70	-50	7,052	-0.71%
2020/09/16	0	0.00	2	41.75	41.65	-2	7,082	-0.03%
2020/09/14	0	0.00	1	41.50	41.55	-1	7,072	-0.01%
2020/09/11	2	41.25	9	41.34	41.30	-7	7,096	-0.10%
2020/09/10	1	41.20	6	41.70	41.10	-5	7,073	-0.07%
2020/09/09	10	41.18	57	41.17	41.40	-47	7,137	-0.66%
2020/09/08	0	0.00	7	41.54	41.40	-7	7,177	-0.10%
2020/09/07	50	41.40	4	41.95	41.45	46	7,272	0.63%
2020/09/04	0	0.00	48	41.34	41.50	-48	7,403	-0.65%
2020/09/03	0	0.00	125	41.88	41.80	-125	7,475	-1.67%	大賣/鉅額交易
2020/09/02	0	0.00	52	41.57	41.45	-52	7,464	-0.70%
2020/09/01	2	41.85	2	41.85	41.85	0	7,474	0.00%
2020/08/31	22.6	42.81	27	43.01	43.20	-4.4	7,377	-0.06%
2020/08/28	11	42.29	81	41.58	42.20	-70	7,189	-0.97%
2020/08/27	31	39.89	46	39.98	40.05	-15	7,080	-0.21%
2020/08/26	0	0.00	10	39.30	39.35	-10	6,946	-0.14%
2020/08/25	2.1	39.09	24	39.03	39.00	-21.9	6,912	-0.32%
2020/08/24	2	37.85	0	0.00	37.85	2	6,825	0.03%
2020/08/21	1	38.25	43	38.18	38.25	-42	6,772	-0.62%
2020/08/20	3	38.00	62	37.59	37.45	-59	6,713	-0.88%
2020/08/19	38	38.74	114	38.46	39.05	-76	6,444	-1.18%	大賣/
2020/08/18	66	54.60	158	54.59	54.70	-92	5,689	-1.62%	大賣/
2020/08/17	2	54.00	11	54.06	54.40	-9	5,504	-0.16%
2020/08/14	3	52.40	3	53.23	53.10	0	5,306	0.00%
2020/08/13	0	0.00	55	53.23	53.40	-55	5,255	-1.05%
2020/08/12	0	0.00	32	52.50	53.00	-32	5,247	-0.61%
2020/08/11	5	53.00	0	0.00	52.70	5	5,238	0.10%
2020/08/10	0	0.00	4	53.60	53.30	-4	5,258	-0.08%
2020/08/07	3	52.93	0	0.00	53.00	3	5,258	0.06%
2020/08/06	0	0.00	8	53.60	53.40	-8	5,230	-0.15%
2020/08/05	0	0.00	12	52.82	53.00	-12	5,195	-0.23%
2020/08/04	1	52.00	0	0.00	52.20	1	5,175	0.02%
2020/08/03	1	52.00	44	51.89	52.20	-43	5,146	-0.84%
2020/07/31	2	51.10	1	51.00	50.80	1	5,063	0.02%
2020/07/30	3	49.00	0	0.00	50.10	3	5,001	0.06%
2020/07/29	0	0.00	63	49.73	49.50	-63	4,963	-1.27%
2020/07/28	4	45.85	0	0.00	47.00	4	4,892	0.08%
2020/07/27	63	46.91	9	47.32	46.40	54	4,893	1.10%
2020/07/24	15	48.78	1	48.80	48.50	14	4,848	0.29%
2020/07/22	0	0.00	1	50.30	49.90	-1	4,941	-0.02%
2020/07/21	0	0.00	10	49.90	50.20	-10	4,939	-0.20%
2020/07/20	6	48.93	0	0.00	48.95	6	4,914	0.12%
2020/07/17	59	49.92	6	50.00	49.55	53	4,874	1.09%
2020/07/16	55	51.62	18	51.67	51.20	37	4,761	0.78%
2020/07/15	2	54.20	1	53.90	53.80	1	4,637	0.02%
2020/07/13	2	53.80	0	0.00	53.60	2	4,460	0.04%
2020/07/10	9	53.49	2	53.00	53.00	7	4,428	0.16%
2020/07/09	16	54.30	0	0.00	54.30	16	4,373	0.37%
2020/07/08	1	54.10	0	0.00	54.60	1	4,335	0.02%
2020/07/07	1	54.00	0	0.00	54.20	1	4,296	0.02%
2020/07/06	0	0.00	3	54.00	54.10	-3	4,287	-0.07%
2020/07/03	2	53.80	20	53.60	53.50	-18	4,273	-0.42%
2020/07/02	8	52.93	6	53.22	54.00	2	4,302	0.05%
2020/07/01	20	51.80	2	51.70	51.70	18	4,350	0.41%
2020/06/29	1	50.20	0	0.00	50.30	1	4,533	0.02%
2020/06/23	0	0.00	1	50.50	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	4	50.50	0	0.00	50.20	4	4,583	0.09%
2020/06/18	3	49.77	3	50.40	50.30	0	4,597	0.00%
2020/06/17	2	49.80	0	0.00	49.85	2	4,584	0.04%
2020/06/16	1	50.30	0	0.00	50.20	1	4,617	0.02%
2020/06/12	11	49.65	5	48.99	49.80	6	4,626	0.13%
2020/06/11	1	51.40	2	51.55	50.10	-1	4,573	-0.02%
2020/06/10	1	51.30	8.2	50.66	51.40	-7.2	4,436	-0.16%
2020/06/08	1	49.50	3.4	49.38	49.60	-2.4	4,375	-0.06%
2020/06/05	22	48.75	1	48.40	48.75	21	4,314	0.49%
2020/06/04	2	47.85	10	47.85	48.20	-8	4,284	-0.19%
2020/06/03	0	0.00	4.7	48.37	48.30	-4.7	4,290	-0.11%
2020/06/01	1	46.15	0.3	46.05	46.05	0.7	4,098	0.02%
2020/05/29	0	0.00	2	45.88	45.70	-2	4,059	-0.05%
2020/05/28	0	0.00	7	45.76	45.75	-7	3,998	-0.18%
2020/05/27	2	46.03	4	46.00	46.10	-2	3,962	-0.05%
2020/05/22	5	45.21	0	0.00	45.00	5	3,892	0.13%
2020/05/21	0	0.00	1	45.90	45.80	-1	3,845	-0.03%
2020/05/20	1	44.90	0	0.00	45.00	1	3,794	0.03%
2020/05/19	0	0.00	2	45.15	45.25	-2	3,756	-0.05%
2020/05/18	1	44.50	2	44.60	44.65	-1	3,691	-0.03%
2020/05/15	1	44.10	2.1	44.40	44.35	-1.1	3,640	-0.03%
2020/05/13	0	0.00	2	43.95	44.10	-2	3,538	-0.06%
2020/05/11	10	44.25	2	44.33	44.30	8	3,489	0.23%
2020/05/08	1	44.00	3	43.90	43.95	-2	3,459	-0.06%
2020/05/06	0	0.00	2	43.58	43.55	-2	3,443	-0.06%
2020/05/04	0	0.00	11	43.79	43.75	-11	3,409	-0.32%
2020/04/30	27	44.64	3	44.60	44.60	24	3,406	0.70%
2020/04/29	0	0.00	8.2	44.84	44.65	-8.2	3,369	-0.24%
2020/04/28	1	43.95	35	43.29	43.95	-34	3,313	-1.03%
2020/04/27	10	42.65	12	42.46	42.75	-2	3,294	-0.06%
2020/04/24	0	0.00	7	41.80	41.70	-7	3,219	-0.22%
2020/04/23	0	0.00	3	41.60	41.60	-3	3,202	-0.09%
2020/04/21	5	41.65	0	0.00	41.20	5	3,165	0.16%
2020/04/17	0	0.00	1.2	42.19	41.80	-1.2	3,106	-0.04%
2020/04/16	24	41.53	0	0.00	41.95	24	3,052	0.79%
2020/04/15	37	42.03	2	42.00	41.95	35	3,021	1.16%
2020/04/14	68	41.54	2	41.60	41.65	66	2,977	2.22%
2020/04/13	5	41.31	0	0.00	41.25	5	2,954	0.17%
2020/04/10	2	41.35	0	0.00	41.45	2	2,942	0.07%
2020/04/09	14	41.70	1	41.45	41.30	13	2,923	0.44%
2020/04/08	1	41.55	10	41.50	41.75	-9	2,875	-0.31%
2020/04/07	8	41.55	5	41.82	41.30	3	2,832	0.11%
2020/04/06	104	42.01	33	42.08	41.95	71	2,735	2.60%	大買/
2020/04/01	54	41.99	138	42.00	42.00	-84	2,553	-3.29%	大賣/
2020/03/30	5.2	34.03	8	34.79	34.75	-2.8	2,288	-0.12%
2020/03/27	4	34.65	1	34.50	34.80	3	2,431	0.12%
2020/03/26	11	33.14	0	0.00	33.75	11	2,530	0.43%
2020/03/25	5	32.58	0	0.00	33.40	5	2,631	0.19%
2020/03/24	10	31.26	5	31.55	31.45	5	2,628	0.19%
2020/03/23	19	30.16	0	0.00	30.10	19	2,638	0.72%
2020/03/20	2	31.65	3	31.15	31.20	-1	2,635	-0.04%
2020/03/19	32	30.60	1	30.10	30.10	31	2,616	1.18%
2020/03/18	18	34.01	0	0.00	33.40	18	2,512	0.72%
2020/03/17	24.1	34.19	1	34.75	34.05	23.1	2,453	0.94%
2020/03/13	11	36.11	3	37.45	37.45	8	2,383	0.34%
2020/03/12	3	40.07	0	0.00	39.40	3	2,313	0.13%
2020/03/11	3	41.15	1	41.00	40.70	2	2,278	0.09%
2020/03/09	5	40.47	0	0.00	40.30	5	2,273	0.22%
2020/03/05	3	42.55	4	42.39	42.60	-1	2,215	-0.05%
2020/03/04	0	0.00	1	41.85	41.95	-1	2,247	-0.04%
2020/03/02	22	41.44	0	0.00	41.15	22	2,277	0.97%
2020/02/27	4	41.35	0	0.00	41.05	4	2,323	0.17%
2020/02/26	1	41.65	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0	0.00	3	41.55	41.75	-3	2,344	-0.13%
2020/02/24	2	41.85	0	0.00	41.85	2	2,350	0.09%
2020/02/21	35	42.46	0	0.00	42.30	35	2,371	1.48%
2020/02/19	5	42.85	0	0.00	42.95	5	2,428	0.21%
2020/02/18	5	42.35	0	0.00	42.55	5	2,479	0.20%
2020/02/17	7	42.55	0	0.00	42.55	7	2,669	0.26%
2020/02/14	0	0.00	2	42.70	42.80	-2	2,702	-0.07%
2020/02/13	2	42.85	2	42.75	42.75	0	2,708	0.00%
2020/02/07	9	42.10	3.2	42.15	42.10	5.8	2,780	0.21%
2020/02/05	5	41.85	0	0.00	42.05	5	2,784	0.18%
2020/02/04	14.1	41.74	0	0.00	41.70	14.1	2,775	0.51%
2020/02/03	13	41.15	0	0.00	41.60	13	2,743	0.47%
2020/01/31	4	42.55	0	0.00	42.45	4	2,736	0.15%
2020/01/30	35	43.32	1	43.40	42.10	34	2,738	1.24%
2020/01/16	5	44.95	0	0.00	44.95	5	2,734	0.18%
2020/01/14	1	45.30	0	0.00	45.25	1	2,790	0.04%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/08	19	44.28	0	0.00	44.10	19	2,905	0.65%
2020/01/07	12	44.55	0	0.00	44.60	12	2,929	0.41%
2020/01/06	15	44.66	0	0.00	44.60	15	2,928	0.51%
2020/01/02	5	45.05	0	0.00	45.15	5	2,945	0.17%
2019/12/30	0	0.00	2	45.70	45.50	-2	2,964	-0.07%
2019/12/25	0	0.00	9	45.24	45.20	-9	2,932	-0.31%
2019/12/24	23	44.35	25	44.47	44.70	-2	2,909	-0.07%
2019/12/23	24	43.95	21	44.58	43.90	3	2,739	0.11%
2019/12/20	38.2	43.90	2	45.00	43.90	36.2	2,586	1.40%
2019/12/19	29.2	44.31	0	0.00	44.30	29.2	2,435	1.20%
2019/12/18	28.2	45.03	22	45.19	44.90	6.2	2,377	0.26%
2019/12/17	8.2	45.54	0	0.00	45.60	8.2	2,336	0.35%
2019/12/16	0	0.00	15	46.22	45.80	-15	2,299	-0.65%
2019/12/13	20	45.53	0	0.00	45.60	20	2,247	0.89%
2019/12/11	7	45.51	2	45.58	45.50	5	2,220	0.23%
2019/12/10	6	45.55	0	0.00	45.65	6	2,205	0.27%
2019/12/09	10	45.88	0	0.00	45.75	10	2,196	0.46%
2019/12/05	8	45.85	0	0.00	45.85	8	2,159	0.37%
2019/12/03	1	46.20	3	45.70	46.35	-2	2,115	-0.09%
2019/12/02	0	0.00	1	45.90	45.75	-1	2,120	-0.05%
2019/11/29	14.2	45.98	3	45.83	45.60	11.2	2,116	0.53%
2019/11/28	5	46.76	0	0.00	46.35	5	2,073	0.24%
2019/11/26	4	47.15	2	46.70	46.25	2	2,046	0.10%
2019/11/25	1	46.30	0	0.00	46.75	1	1,976	0.05%
2019/11/22	107	46.53	1	46.60	46.45	106	1,992	5.32%	大買/鉅額交易
2019/11/21	8	47.04	0	0.00	46.85	8	1,970	0.41%
2019/11/20	1	46.90	1	46.95	47.00	0	1,955	0.00%
2019/11/15	100	48.16	2	48.63	48.15	98	1,869	5.24%
2019/11/14	28	47.05	8	48.28	48.30	20	1,824	1.10%
2019/11/13	5	45.55	0	0.00	45.80	5	1,658	0.30%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	1.1	47.10	47.35	-1.1	1,751	-0.06%
2019/11/07	0	0.00	4	47.65	47.45	-4	1,768	-0.23%
2019/11/06	0	0.00	14	47.20	47.45	-14	1,752	-0.80%
2019/11/05	0	0.00	11	46.70	46.70	-11	1,727	-0.64%
2019/11/04	0	0.00	0.6	46.40	46.60	-0.6	1,735	-0.03%
2019/10/31	0	0.00	15	46.55	46.50	-15	1,751	-0.86%
2019/10/30	0	0.00	35	46.43	46.60	-35	1,748	-2.00%
2019/10/29	0	0.00	13	46.09	45.90	-13	1,724	-0.75%
2019/10/28	0	0.00	4	46.58	46.60	-4	1,706	-0.23%
2019/10/24	0	0.00	27	46.58	46.75	-27	1,682	-1.60%
2019/10/23	0	0.00	28	45.77	45.95	-28	1,629	-1.72%
2019/10/22	0	0.00	5	45.95	45.25	-5	1,598	-0.31%
2019/10/17	0	0.00	50	45.18	45.30	-50	1,529	-3.27%
2019/10/16	0	0.00	2	44.53	44.45	-2	1,472	-0.14%
2019/10/15	0	0.00	13	44.22	44.30	-13	1,464	-0.89%
2019/10/14	0	0.00	1	43.55	43.30	-1	1,437	-0.07%
2019/10/09	0	0.00	1	43.35	43.35	-1	1,432	-0.07%
2019/10/08	3	43.55	1	43.50	43.60	2	1,423	0.14%
2019/10/01	0	0.00	1.4	42.03	42.05	-1.4	1,406	-0.10%
2019/09/26	3.2	41.85	0	0.00	41.85	3.2	1,442	0.22%
2019/09/25	1	41.85	0	0.00	41.95	1	1,461	0.07%
2019/09/24	0	0.00	15	42.25	42.15	-15	1,463	-1.02%
2019/09/23	2	41.95	0	0.00	41.95	2	1,463	0.14%
2019/09/20	7	42.27	0	0.00	42.10	7	1,471	0.48%
2019/09/17	1	43.40	11	43.42	43.45	-10	1,722	-0.58%
2019/09/11	0	0.00	1	43.30	43.00	-1	1,993	-0.05%
2019/09/05	2	43.20	0	0.00	43.10	2	2,019	0.10%
2019/08/28	0.4	42.05	0	0.00	42.00	0.4	2,049	0.02%
2019/08/27	8	41.94	0	0.00	41.80	8	2,060	0.39%
2019/08/26	2	42.30	0	0.00	42.45	2	2,026	0.10%
2019/08/22	2	42.95	4	43.28	43.20	-2	2,021	-0.10%
2019/08/21	2	42.80	0	0.00	42.85	2	2,063	0.10%
2019/08/20	2	42.55	0	0.00	42.50	2	2,063	0.10%
2019/08/15	0	0.00	6	43.32	43.40	-6	2,022	-0.30%
2019/08/14	6	43.14	1	42.90	42.75	5	1,953	0.26%
2019/08/13	0	0.00	13	42.40	42.55	-13	1,897	-0.69%
2019/08/12	0	0.00	4	41.95	42.40	-4	1,881	-0.21%
2019/08/07	1	40.50	0	0.00	40.40	1	1,889	0.05%
2019/08/02	5	40.44	0	0.00	40.35	5	1,920	0.26%
2019/07/24	17	41.31	0	0.00	41.05	17	1,976	0.86%
2019/07/23	1	41.80	0	0.00	41.70	1	1,963	0.05%
2019/07/17	4	41.50	0	0.00	41.35	4	1,998	0.20%
2019/07/16	2	41.70	0	0.00	41.85	2	1,986	0.10%
2019/07/10	5	42.65	0	0.00	42.55	5	2,116	0.24%
2019/07/05	0	0.00	0.7	42.90	42.85	-0.7	2,166	-0.03%
2019/07/04	0	0.00	59	44.47	44.55	-59	2,199	-2.68%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/06/28	0	0.00	10	44.65	44.40	-10	2,274	-0.44%
2019/06/25	0	0.00	7	45.82	46.25	-7	2,402	-0.29%
2019/06/24	0	0.00	18	44.97	45.50	-18	2,274	-0.79%
2019/06/20	0	0.00	8	44.21	44.20	-8	2,005	-0.40%
2019/06/19	0	0.00	15	43.33	43.65	-15	1,965	-0.76%
2019/06/18	0	0.00	4	42.33	42.45	-4	1,891	-0.21%
2019/06/17	0	0.00	4	41.76	42.20	-4	1,881	-0.21%
2019/06/14	0	0.00	2	41.60	41.40	-2	1,879	-0.11%
2019/06/13	1	41.60	0	0.00	41.45	1	1,904	0.05%
2019/06/12	0	0.00	3	42.43	42.20	-3	1,923	-0.16%
2019/06/11	0	0.00	4	41.89	42.20	-4	1,914	-0.21%
2019/06/10	0	0.00	4	41.45	41.30	-4	1,893	-0.21%
2019/06/05	0	0.00	2	41.30	40.90	-2	1,907	-0.10%
2019/06/04	7	40.64	0	0.00	40.95	7	1,909	0.37%
2019/05/31	0	0.00	1	40.80	40.90	-1	1,875	-0.05%
2019/05/29	1	40.30	0	0.00	40.15	1	1,882	0.05%
2019/05/28	0	0.00	1	40.85	40.75	-1	1,887	-0.05%
2019/05/23	1	40.20	0	0.00	40.30	1	1,855	0.05%
2019/05/21	0	0.00	0.2	40.85	40.75	-0.2	1,887	-0.01%
2019/05/15	2	40.25	0	0.00	41.00	2	1,899	0.11%
2019/05/14	2	39.90	1	40.45	39.90	1	1,882	0.05%
2019/05/13	2	40.00	0	0.00	39.60	2	1,847	0.11%
2019/05/10	3	40.10	0	0.00	40.45	3	1,834	0.16%
2019/05/09	9	40.17	0	0.00	39.90	9	1,843	0.49%
2019/05/08	3	41.18	0	0.00	40.90	3	1,814	0.17%
2019/05/07	2	41.65	0	0.00	41.65	2	1,797	0.11%
2019/05/06	2	41.75	3	41.65	41.60	-1	1,797	-0.06%
2019/05/03	14	42.35	0	0.00	42.45	14	1,795	0.78%
2019/05/02	5	42.70	1	42.70	42.30	4	1,797	0.22%
2019/04/26	2	41.63	0	0.00	41.65	2	1,777	0.11%
2019/04/23	1.3	42.08	0	0.00	42.20	1.3	1,757	0.07%
2019/04/19	0	0.00	1	42.90	42.75	-1	1,732	-0.06%
2019/04/18	18	42.07	0	0.00	41.75	18	1,696	1.06%
2019/04/16	5.7	42.67	0	0.00	42.75	5.7	1,628	0.35%
2019/04/15	5	43.42	0	0.00	43.25	5	1,598	0.31%
2019/04/12	2	43.63	0	0.00	43.80	2	1,574	0.13%
2019/04/11	4	43.65	1	43.55	43.50	3	1,579	0.19%
2019/04/10	11	43.64	7	43.50	43.95	4	1,548	0.26%
2019/04/09	2	44.15	0	0.00	44.20	2	1,492	0.13%
2019/04/08	10.2	44.73	9	44.65	44.60	1.2	1,455	0.08%
2019/04/03	18	45.01	0	0.00	45.05	18	1,400	1.28%
2019/04/02	6	45.58	0	0.00	45.60	6	1,376	0.44%
2019/03/29	14	45.50	7	45.81	46.60	7	1,337	0.52%
2019/03/28	24	46.73	0	0.00	46.60	24	1,231	1.95%
2019/03/27	4	47.43	0	0.00	47.45	4	1,229	0.33%
2019/03/26	0	0.00	1	48.20	48.20	-1	1,224	-0.08%
2019/03/25	0	0.00	2	47.90	47.85	-2	1,222	-0.16%
2019/03/22	1	48.35	0	0.00	48.25	1	1,209	0.08%
2019/03/18	0	0.00	3	48.57	48.55	-3	1,184	-0.25%
2019/03/15	13	47.13	0	0.00	47.95	13	1,154	1.13%
2019/03/14	3	47.05	0	0.00	47.25	3	1,118	0.27%
2019/03/12	7	47.31	0	0.00	47.20	7	1,147	0.61%
2019/03/11	6	47.20	0.4	47.15	47.10	5.6	1,157	0.49%
2019/03/08	0.3	47.90	0	0.00	47.80	0.3	1,168	0.02%
2019/03/06	0	0.00	2	48.85	49.25	-2	1,225	-0.16%
2019/02/26	0	48.50	0	0.00	48.70	0	1,207	0.00%
2019/02/22	0	0.00	1	48.40	48.55	-1	1,218	-0.08%
2019/02/21	0	0.00	1	48.45	48.45	-1	1,220	-0.08%
2019/02/20	0	0.00	4	48.18	48.10	-4	1,227	-0.33%
2019/02/18	0	0.00	4	47.55	47.60	-4	1,231	-0.32%
2019/02/15	0	0.00	2	47.40	46.80	-2	1,207	-0.17%
2019/02/13	5	46.75	0	0.00	46.60	5	1,212	0.41%
2019/01/21	1	46.30	0	0.00	46.25	1	1,228	0.08%
2019/01/16	1	46.50	0	0.00	46.50	1	1,287	0.08%
2019/01/15	0	0.00	3	47.15	47.15	-3	1,292	-0.23%
2019/01/09	0	0.00	2	46.95	46.95	-2	1,367	-0.15%
2018/12/27	3.4	44.80	2	44.80	44.80	1.4	1,821	0.08%
2018/12/26	1	44.50	0	0.00	44.30	1	1,978	0.05%
2018/12/20	16	45.33	2	45.30	44.90	14	2,244	0.62%
2018/12/17	1	47.00	0	0.00	47.15	1	2,385	0.04%
2018/12/13	0.2	47.65	0	0.00	47.90	0.2	2,460	0.01%
2018/12/10	4	47.18	0	0.00	46.80	4	2,596	0.15%
2018/12/05	4	47.68	4	48.43	48.50	0	2,663	0.00%
2018/12/04	0	0.00	2	49.10	48.60	-2	2,662	-0.08%
2018/11/30	0	0.00	12	48.71	48.95	-12	2,651	-0.45%
2018/11/28	0	0.00	6	48.15	48.35	-6	2,616	-0.23%
2018/11/22	1	47.80	0	0.00	47.15	1	2,658	0.04%
2018/11/20	1	47.15	1	47.10	47.45	0	2,711	0.00%
2018/11/16	1	46.25	5	46.07	46.20	-4	2,816	-0.14%
2018/11/15	8	46.09	6	46.28	45.85	2	2,841	0.07%
2018/11/13	6	43.38	3	44.65	44.60	3	2,896	0.10%
2018/11/12	0	0.00	0.1	43.85	43.85	-0.1	2,915	0.00%
2018/11/08	0	0.00	9	44.22	44.25	-9	2,940	-0.31%
2018/11/06	3	42.87	0	0.00	42.65	3	2,984	0.10%
2018/11/05	2	42.85	0	0.00	43.00	2	3,038	0.07%
2018/11/02	2	43.25	0	0.00	43.30	2	3,052	0.07%
2018/10/31	2	42.60	0	0.00	42.80	2	3,049	0.07%
2018/10/26	0	0.00	1	42.20	42.30	-1	3,093	-0.03%
2018/10/24	7	43.82	0	0.00	43.50	7	3,242	0.22%
2018/10/22	6	44.00	0	0.00	44.00	6	3,333	0.18%
2018/10/19	8.2	43.51	2	43.50	43.85	6.2	3,340	0.19%
2018/10/18	2	44.80	0	0.00	44.35	2	3,332	0.06%
2018/10/17	10	45.00	0	0.00	44.95	10	3,329	0.30%
2018/10/16	13.6	45.28	0	0.00	44.80	13.6	3,318	0.41%
2018/10/15	3.8	45.79	0	0.00	45.50	3.8	3,301	0.12%
2018/10/12	4	45.56	0	0.00	46.05	4	3,288	0.12%
2018/10/11	12	45.92	0	0.00	45.40	12	3,248	0.37%
2018/10/09	0.6	50.40	0	0.00	50.40	0.6	3,134	0.02%
2018/10/08	18.4	50.71	0.1	50.50	50.50	18.3	3,142	0.58%
2018/09/26	0	0.00	1	35.75	35.75	-1	3,086	-0.03%
2018/09/25	0	0.00	7.6	35.97	35.95	-7.6	3,035	-0.25%
2018/09/21	3	34.85	2	34.90	35.15	1	2,902	0.03%
2018/09/19	0	0.00	6	35.30	35.30	-6	2,877	-0.21%
2018/09/18	0	0.00	1	35.35	35.35	-1	2,873	-0.03%
2018/09/17	0	35.00	0	0.00	35.20	0	2,866	0.00%
2018/09/14	20	34.85	3	35.00	35.05	17	2,836	0.60%
2018/09/13	10	34.25	0	0.00	34.80	10	2,776	0.36%
2018/09/12	10	34.00	0	0.00	34.05	10	2,740	0.36%
2018/09/11	3	33.20	0	0.00	33.80	3	2,758	0.11%
2018/09/10	0	0.00	1	33.25	33.15	-1	2,820	-0.04%
2018/09/07	12	33.53	1	33.50	33.45	11	2,866	0.38%
2018/09/06	3	33.65	2	33.65	33.80	1	2,880	0.03%
2018/09/03	2	34.00	0	0.00	34.10	2	2,918	0.07%
2018/08/30	0	0.00	1	34.50	34.45	-1	2,931	-0.03%
2018/08/20	5	34.17	0	0.00	34.20	5	3,316	0.15%
2018/08/17	11	34.34	0	0.00	34.30	11	3,336	0.33%
2018/08/16	5	34.25	0	0.00	34.30	5	3,333	0.15%
2018/08/15	15	34.45	6	34.50	34.30	9	3,299	0.27%
2018/08/13	5	33.35	0	0.00	33.40	5	3,246	0.15%
2018/08/09	7	33.67	1	33.70	33.70	6	3,259	0.18%
2018/08/08	0	0.00	3	34.50	34.35	-3	3,257	-0.09%
2018/08/03	0	0.00	4	34.10	34.20	-4	3,298	-0.12%
2018/08/01	0	0.00	1	34.00	33.70	-1	3,259	-0.03%
2018/07/31	0	0.00	1	33.80	33.95	-1	3,217	-0.03%
2018/07/25	0	0.00	1	33.50	33.50	-1	3,295	-0.03%
2018/07/24	2	33.15	0	0.00	33.55	2	3,296	0.06%
2018/07/23	0	0.00	1	33.00	33.00	-1	3,290	-0.03%
2018/07/20	19	34.75	0	0.00	34.90	19	3,248	0.58%
2018/07/18	1	35.00	0.2	34.95	35.00	0.8	3,209	0.02%
2018/07/17	0	0.00	2	34.95	35.00	-2	3,197	-0.06%
2018/07/16	7	35.09	0	0.00	34.95	7	3,242	0.22%
2018/07/12	0	0.00	1	34.85	34.95	-1	3,340	-0.03%
2018/07/09	0	0.00	1	34.20	34.50	-1	3,609	-0.03%
2018/07/06	4	33.55	0	0.00	33.50	4	3,807	0.11%
2018/07/05	5	34.04	0	0.00	33.80	5	3,893	0.13%
2018/07/04	0	0.00	1	34.30	34.20	-1	4,025	-0.02%
2018/07/03	3	34.55	0	0.00	34.25	3	4,200	0.07%
2018/07/02	15	34.89	0	0.00	34.70	15	4,195	0.36%
2018/06/27	1	34.85	1	34.80	34.70	0	4,224	0.00%
2018/06/26	2	35.00	0	0.00	35.05	2	4,254	0.05%
2018/06/22	3	35.70	4	35.80	35.70	-1	4,728	-0.02%
2018/06/20	3	35.55	0	0.00	35.85	3	4,803	0.06%
2018/06/19	6	35.75	0	0.00	35.60	6	4,845	0.12%
2018/06/15	13	35.90	0	0.00	36.20	13	4,892	0.27%
2018/06/14	10	35.50	0	0.00	35.70	10	4,821	0.21%
2018/06/13	6	35.78	0	0.00	35.80	6	4,796	0.13%
2018/06/12	31	36.14	0	0.00	36.15	31	4,798	0.65%
2018/06/07	0	0.00	0.6	36.85	36.95	-0.6	4,839	-0.01%
2018/06/06	1	36.95	4	37.06	37.15	-3	4,844	-0.06%
2018/06/01	1	35.90	0	0.00	35.95	1	4,835	0.02%
2018/05/31	6	35.45	3	35.98	36.15	3	4,804	0.06%
2018/05/28	5	35.70	0	0.00	35.70	5	4,756	0.11%
2018/05/25	5	35.75	0	0.00	35.80	5	4,776	0.10%
2018/05/24	1	35.60	0	0.00	35.60	1	4,795	0.02%
2018/05/23	5	35.65	0	0.00	35.70	5	4,811	0.10%
2018/05/21	60	35.73	0	0.00	35.80	60	4,864	1.23%
2018/05/18	44	35.40	0	0.00	35.35	44	4,858	0.91%
2018/05/17	50	35.73	0	0.00	35.60	50	4,913	1.02%
2018/05/16	26	35.86	5	35.80	35.80	21	4,922	0.43%
2018/05/15	35	35.76	3	35.65	35.60	32	4,940	0.65%
2018/05/14	30	35.82	1	35.85	35.85	29	5,091	0.57%
2018/05/09	0	0.00	1	35.55	35.45	-1	5,117	-0.02%
2018/05/07	0.4	35.30	0	0.00	35.40	0.4	5,185	0.01%
2018/05/02	0.4	35.90	3	36.10	36.00	-2.6	5,291	-0.05%
2018/04/26	1.8	35.40	0	0.00	35.45	1.8	5,322	0.03%
2018/04/23	1	36.25	0	0.00	36.30	1	5,321	0.02%
2018/04/17	0	0.00	9.2	35.50	35.60	-9.2	5,330	-0.17%
2018/04/16	1	36.40	2	36.65	36.50	-1	5,231	-0.02%
2018/04/13	1	36.55	16	36.47	36.50	-15	5,228	-0.29%
2018/04/12	2	36.23	4	36.36	36.20	-2	5,221	-0.04%
2018/04/11	1	35.95	5	35.95	35.80	-4	5,124	-0.08%
2018/04/10	7	35.64	8	35.68	35.60	-1	5,051	-0.02%
2018/04/09	3	35.00	8	35.09	35.40	-5	4,957	-0.10%
2018/04/03	0	0.00	3	34.02	34.15	-3	4,786	-0.06%
2018/04/02	5	34.15	0	0.00	34.10	5	4,791	0.10%
2018/03/31	0	0.00	2	34.45	34.10	-2	4,784	-0.04%
2018/03/30	2	34.10	22.2	34.27	34.10	-20.2	4,768	-0.42%
2018/03/29	4	34.43	2	34.30	34.30	2	4,727	0.04%
2018/03/28	8	34.48	7	34.26	34.45	1	4,707	0.02%
2018/03/27	27	35.64	6	34.95	34.55	21	4,635	0.45%
2018/03/21	0	0.00	5	34.33	34.35	-5	3,971	-0.13%
2018/03/19	0	0.00	6	33.86	33.90	-6	3,880	-0.15%
2018/03/15	0	0.00	5	33.71	33.90	-5	3,810	-0.13%
2018/03/14	3.1	33.37	0	0.00	33.40	3.1	3,735	0.08%
2018/03/13	3	33.50	2	33.53	33.55	1	3,726	0.03%
2018/03/12	0	0.00	1	33.55	33.70	-1	3,719	-0.03%
2018/03/09	5.1	33.20	2	33.45	33.25	3.1	3,724	0.08%
2018/03/08	0	0.00	2	33.65	33.35	-2	3,730	-0.05%
2018/03/07	6	32.88	1	32.95	33.20	5	3,665	0.14%
2018/03/05	0	0.00	1	33.05	32.35	-1	3,664	-0.03%
2018/02/27	0	0.00	1	32.55	32.15	-1	3,672	-0.03%
2018/02/26	0	0.00	3	32.80	32.80	-3	3,680	-0.08%
2018/02/22	0	0.00	1	32.25	32.25	-1	3,820	-0.03%
2018/02/12	0	0.00	1	30.65	30.95	-1	4,479	-0.02%
2018/02/06	11	30.45	0	0.00	30.70	11	4,537	0.24%
2018/02/05	1	32.05	1	32.25	32.45	0	4,464	0.00%
2018/02/01	1	33.30	0.2	33.10	33.10	0.8	4,478	0.02%
2018/01/26	1	33.85	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0	0.00	18	33.99	33.95	-18	4,586	-0.39%
2018/01/24	0	0.00	1	33.65	33.50	-1	4,539	-0.02%
2018/01/23	4	33.36	0	0.00	33.35	4	4,566	0.09%
2018/01/22	0	0.00	5	33.45	33.55	-5	4,618	-0.11%
2018/01/19	2	33.40	0	0.00	33.20	2	4,683	0.04%
2018/01/18	1	33.65	3	33.80	33.65	-2	4,640	-0.04%
2018/01/17	10	33.80	4	33.65	33.80	6	4,614	0.13%
2018/01/16	0	0.00	7	33.80	33.95	-7	4,600	-0.15%
2018/01/15	0	0.00	4.6	33.59	33.65	-4.6	4,564	-0.10%
2018/01/12	5	33.40	2	33.38	33.40	3	4,529	0.07%
2018/01/11	5	33.52	1	33.70	33.35	4	4,519	0.09%
2018/01/10	6	33.45	0	0.00	33.30	6	4,495	0.13%
2018/01/09	0	0.00	9	33.17	33.30	-9	4,468	-0.20%
2018/01/08	6	33.40	8.2	33.32	33.30	-2.2	4,471	-0.05%
2018/01/05	8	32.99	10	33.00	33.10	-2	4,407	-0.05%
2018/01/03	0	0.00	1	32.25	32.40	-1	4,313	-0.02%