潤泰新 (9945)-群益金鼎-丹鳳券商分點個股進出

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
44.00
漲跌
▼1.00
漲幅
-2.22%
成交量
7,261張
產業
上市其他類股
949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－群益金鼎-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	44.28	0.4	44.32	44.00	1.6	5,360	0.03%
2024/12/12	0	0.00	4	46.11	46.20	-4	5,317	-0.08%
2024/12/09	3	46.20	0	0.00	46.00	3	5,506	0.05%
2024/12/03	0	0.00	1	45.55	45.75	-1	5,796	-0.02%
2024/12/02	0	0.00	20	45.65	45.40	-20	5,877	-0.34%
2024/11/28	0	0.00	0.1	45.05	44.90	-0.1	6,087	0.00%
2024/11/27	1	45.45	0	0.00	45.00	1	6,110	0.02%
2024/11/26	0	0.00	30	46.20	46.10	-30	6,053	-0.50%
2024/11/25	0	0.00	7	46.30	46.50	-7	6,077	-0.12%
2024/11/21	1	45.95	21	46.00	46.05	-20	6,169	-0.32%
2024/11/18	1	46.20	0	0.00	46.20	1	6,778	0.01%
2024/11/15	0	0.00	3	46.25	46.35	-3	6,900	-0.04%
2024/11/14	0	0.00	3	46.05	45.80	-3	7,093	-0.04%
2024/11/13	1	46.75	3	46.75	46.85	-2	7,173	-0.03%
2024/11/11	0.5	48.05	2	48.20	48.20	-1.5	7,534	-0.02%
2024/11/07	0	0.00	2	46.90	47.00	-2	7,781	-0.03%
2024/11/05	0	0.00	0.6	47.20	47.30	-0.6	8,166	-0.01%
2024/11/01	0	0.00	1	46.45	47.15	-1	9,292	-0.01%
2024/10/28	0	0.00	4	47.10	47.30	-4	10,493	-0.04%
2024/10/25	0	0.00	1	47.05	47.05	-1	10,833	-0.01%
2024/10/24	0	0.00	2	46.55	47.05	-2	11,765	-0.02%
2024/10/23	0	0.00	19	46.95	47.00	-19	12,703	-0.15%
2024/10/21	4	47.53	0	0.00	47.45	4	13,604	0.03%
2024/10/17	0	0.00	3	48.20	48.20	-3	14,677	-0.02%
2024/10/14	0	0.00	14	47.48	46.90	-14	16,907	-0.08%
2024/10/11	0	0.00	59	47.97	47.60	-59	17,536	-0.34%
2024/10/09	1	47.70	90	47.47	47.70	-89	17,758	-0.50%
2024/10/07	0	0.00	20	47.78	48.45	-20	17,842	-0.11%
2024/10/04	0	0.00	16	47.87	47.80	-16	17,865	-0.09%
2024/10/01	0	0.00	52	48.51	48.25	-52	17,859	-0.29%
2024/09/30	14.4	48.71	338	48.20	48.95	-323.6	17,881	-1.81%	大賣/鉅額交易
2024/09/27	0	0.00	0.1	48.00	48.20	-0.1	17,869	0.00%
2024/09/26	0	0.00	1	47.80	48.00	-1	17,873	-0.01%
2024/09/25	0	0.00	1	47.80	47.90	-1	17,886	-0.01%
2024/09/23	4	46.90	0	0.00	46.95	4	18,001	0.02%
2024/09/20	171	47.66	12	47.45	47.50	159	17,966	0.88%	大買/鉅額交易
2024/09/19	121	48.77	3	48.55	49.25	118	17,660	0.67%	大買/鉅額交易
2024/09/18	52	47.62	0	0.00	47.45	52	17,515	0.30%
2024/09/16	0	0.00	1	47.20	47.20	-1	17,591	-0.01%
2024/09/13	0	0.00	2.4	47.08	46.95	-2.4	17,663	-0.01%
2024/09/12	0	0.00	1	46.70	46.50	-1	17,817	-0.01%
2024/09/11	0	0.00	5	45.89	45.85	-5	17,935	-0.03%
2024/09/10	0	0.00	29	45.60	45.00	-29	17,986	-0.16%
2024/09/06	1	46.65	0	0.00	46.85	1	18,050	0.01%
2024/09/05	0	0.00	1.2	47.00	46.75	-1.2	18,399	-0.01%
2024/09/04	4	46.45	250	46.40	46.40	-246	19,016	-1.29%	大賣/鉅額交易
2024/09/03	0	0.00	9.6	47.73	47.55	-9.6	19,740	-0.05%
2024/08/30	0	0.00	20	48.23	49.25	-20	19,898	-0.10%
2024/08/29	3	48.20	21	48.08	48.20	-18	19,899	-0.09%
2024/08/26	5	47.90	0	0.00	47.95	5	20,457	0.02%
2024/08/23	0	0.00	70	47.74	48.10	-70	20,621	-0.34%
2024/08/22	20	47.30	16	47.53	47.65	4	20,803	0.02%
2024/08/20	22	48.84	2	48.95	48.60	20	20,668	0.10%
2024/08/19	125	50.04	1	49.75	49.80	124	20,739	0.60%	大買/鉅額交易
2024/08/16	102	50.41	3	50.27	50.30	99	20,846	0.47%	大買/
2024/08/15	76	50.15	9	49.64	49.25	67	20,953	0.32%
2024/08/14	45	49.64	2	50.20	49.85	43	21,276	0.20%
2024/08/13	40	48.51	0	0.00	48.10	40	21,602	0.19%
2024/08/12	7	48.30	3.1	48.28	48.35	3.9	22,421	0.02%
2024/08/09	82	47.49	1	47.85	47.20	81	23,376	0.35%
2024/08/08	1	46.35	0	0.00	46.60	1	23,865	0.00%
2024/08/07	1	46.05	0	0.00	46.10	1	24,386	0.00%
2024/08/06	89.2	44.20	0	0.00	44.80	89.2	24,376	0.37%
2024/08/05	5	45.80	18.7	45.65	45.35	-13.7	24,069	-0.06%
2024/08/02	9	50.17	43	50.81	49.40	-34	23,818	-0.14%
2024/08/01	3	52.40	30	52.71	52.80	-27	23,733	-0.11%
2024/07/31	27.1	51.23	1	51.20	51.20	26.1	24,074	0.11%
2024/07/30	4	51.15	13.1	50.65	51.50	-9.1	25,394	-0.04%
2024/07/29	16.2	52.17	7	52.17	51.00	9.2	26,371	0.03%
2024/07/26	16.1	51.05	32	50.54	51.30	-15.9	25,852	-0.06%
2024/07/23	25	49.13	7	49.45	49.80	18	25,150	0.07%
2024/07/22	1.1	46.85	17	47.04	46.55	-15.9	24,823	-0.06%
2024/07/19	5.1	48.04	125.1	48.26	48.05	-120.1	24,512	-0.49%	大賣/鉅額交易
2024/07/18	35.2	49.33	108	48.93	49.40	-72.8	24,073	-0.30%	大賣/
2024/07/17	4	48.75	14.9	48.87	49.40	-10.9	23,523	-0.05%
2024/07/16	2	45.85	2	46.70	46.50	0	22,641	0.00%
2024/07/15	113	47.22	4	46.79	46.40	109	22,146	0.49%	大買/鉅額交易
2024/07/12	1	48.05	5	48.04	46.70	-4	21,931	-0.02%
2024/07/11	52	46.09	8	46.25	45.75	44	21,284	0.21%
2024/07/08	0	0.00	1	44.50	44.20	-1	21,103	0.00%
2024/07/04	2	45.28	0	0.00	45.15	2	21,096	0.01%
2024/07/02	0	0.00	2	43.80	44.80	-2	20,935	-0.01%
2024/06/27	0	0.00	200	43.36	43.30	-200	20,812	-0.96%	大賣/鉅額交易
2024/06/26	12	44.25	2.2	44.30	44.00	9.8	20,665	0.05%
2024/06/25	1	44.65	7	44.60	44.55	-6	20,604	-0.03%
2024/06/24	0	44.65	10	44.65	44.80	-10	20,567	-0.05%
2024/06/21	1	45.00	0	0.00	44.95	1	20,541	0.00%
2024/06/19	8	45.43	1.2	45.58	45.35	6.8	20,455	0.03%
2024/06/18	1.1	45.85	16	45.78	46.00	-14.9	20,390	-0.07%
2024/06/17	4	45.09	2	45.00	44.85	2	20,346	0.01%
2024/06/14	3	45.90	3	45.50	45.50	0	20,393	0.00%
2024/06/13	10	45.35	0.1	45.35	45.05	10	20,327	0.05%
2024/06/12	12.1	44.54	19	44.57	44.35	-6.9	20,310	-0.03%
2024/06/11	82.1	47.89	8	46.85	45.85	74.1	20,240	0.37%
2024/06/07	107	47.32	6	47.95	47.55	101	19,610	0.52%	大買/鉅額交易
2024/06/06	15	45.10	4	45.08	45.05	11	18,810	0.06%
2024/06/05	101	45.06	2	45.20	45.15	99	18,715	0.53%	大買/
2024/06/04	3	44.32	0	0.00	44.90	3	18,605	0.02%
2024/05/31	1	44.35	1	45.50	44.60	0	18,451	0.00%
2024/05/30	2	44.13	1	44.40	43.85	1	18,087	0.01%
2024/05/29	3.1	44.68	0	0.00	44.55	3.1	17,968	0.02%
2024/05/28	1	45.05	2	45.38	45.40	-1	17,733	-0.01%
2024/05/27	1	43.95	4	44.08	43.80	-3	17,509	-0.02%
2024/05/24	2	43.63	0	0.00	43.65	2	17,380	0.01%
2024/05/23	5	43.75	2	43.35	43.25	3	17,248	0.02%
2024/05/22	9	44.91	2	44.85	44.70	7	16,941	0.04%
2024/05/21	6	44.98	8	44.50	44.35	-2	16,725	-0.01%
2024/05/20	6	45.43	7	45.98	45.30	-1	16,394	-0.01%
2024/05/17	10	46.94	6	47.31	46.60	4	15,907	0.03%
2024/05/16	14	47.17	5	47.50	46.90	9	15,266	0.06%
2024/05/15	9	46.28	11	45.89	46.55	-2	14,328	-0.01%
2024/05/14	16	43.03	1	42.70	42.65	15	13,293	0.11%
2024/05/13	5	42.05	9	42.52	43.90	-4	12,576	-0.03%
2024/05/10	0	0.00	38.1	40.93	40.50	-38.1	11,860	-0.32%
2024/05/09	1.1	40.48	1	41.15	40.20	0.1	11,642	0.00%
2024/05/08	6	40.63	1	41.45	40.70	5	11,406	0.04%
2024/05/07	16.2	41.83	14	41.88	41.80	2.2	11,071	0.02%
2024/05/06	52	43.90	36.9	43.17	43.10	15.1	10,526	0.14%
2024/05/03	16	42.28	8	42.09	42.45	8	9,754	0.08%
2024/05/02	7	40.96	7.9	41.44	42.25	-0.9	8,177	-0.01%
2024/04/30	3.2	39.26	0	0.00	38.45	3.2	6,856	0.05%
2024/04/29	2	38.65	2	38.75	38.75	0	6,442	0.00%
2024/04/26	0.1	37.00	5.4	37.81	37.90	-5.4	6,187	-0.09%
2024/04/25	0	36.90	1	36.90	36.85	-1	5,946	-0.02%
2024/04/23	1	36.75	0	0.00	36.95	1	5,998	0.02%
2024/04/22	1	36.80	0	0.00	36.60	1	6,018	0.02%
2024/04/18	0	0.00	33	36.00	36.45	-33	5,567	-0.59%
2024/04/17	0	34.70	0	0.00	34.85	0	5,274	0.00%
2024/04/16	38.3	34.64	0	0.00	34.45	38.3	5,263	0.73%
2024/04/15	0	0.00	34	35.36	35.20	-34	5,183	-0.66%
2024/04/12	0.1	34.93	0	0.00	34.95	0.1	5,140	0.00%
2024/04/11	1	34.75	0	0.00	34.90	1	5,142	0.02%
2024/04/10	1.7	34.95	0	0.00	35.00	1.7	5,094	0.03%
2024/04/09	0	0.00	2	34.80	34.95	-2	5,171	-0.04%
2024/04/08	2	34.50	1	34.55	34.50	1	5,354	0.02%
2024/04/03	1	34.75	0	0.00	34.65	1	5,405	0.02%
2024/04/02	3	35.10	0	0.00	35.05	3	5,487	0.05%
2024/03/28	31	35.45	0	0.00	35.05	31	5,454	0.57%
2024/03/25	0	35.25	8	35.60	35.15	-8	5,356	-0.15%
2024/03/22	0	0.00	31	35.25	35.10	-31	5,335	-0.58%
2024/03/21	0	0.00	1	34.50	35.35	-1	5,325	-0.02%
2024/03/20	1	33.70	0	0.00	34.15	1	5,712	0.02%
2024/03/19	1.1	34.31	0	0.00	34.10	1.1	5,745	0.02%
2024/03/18	34.2	34.72	1	34.70	34.70	33.2	5,617	0.59%
2024/03/15	2.1	35.10	0	0.00	35.00	2.1	5,568	0.04%
2024/03/14	2.1	35.64	0	0.00	35.50	2.1	5,457	0.04%
2024/03/13	0	0.00	1	36.90	36.85	-1	5,191	-0.02%
2024/03/12	0.4	36.80	0	0.00	36.95	0.4	5,182	0.01%
2024/03/11	0	0.00	30	36.30	36.40	-30	5,193	-0.58%
2024/03/08	30	35.83	10	36.15	35.85	20	5,166	0.39%
2024/03/07	11	35.80	1	35.90	35.85	10	5,293	0.19%
2024/03/06	0	0.00	4	35.98	36.15	-4	5,262	-0.08%
2024/03/05	2.1	35.72	1	35.65	35.65	1.1	5,284	0.02%
2024/03/04	8	35.77	1	35.65	35.65	7	5,303	0.13%
2024/03/01	1	36.05	0	0.00	36.00	1	5,261	0.02%
2024/02/29	1	35.95	1	36.00	36.35	0	5,261	0.00%
2024/02/23	3	37.00	0	0.00	36.70	3	5,259	0.06%
2024/02/19	0	0.00	3	37.10	37.15	-3	5,410	-0.06%
2024/01/31	0	0.00	3	35.82	35.75	-3	5,471	-0.05%
2024/01/30	3	35.98	0	0.00	35.90	3	5,473	0.05%
2024/01/29	3	36.30	3	36.38	36.35	0	5,475	0.00%
2024/01/26	1	36.10	3	36.27	36.35	-2	5,520	-0.04%
2024/01/25	2	35.88	1	35.95	35.80	1	5,497	0.02%
2024/01/24	2	35.93	4	36.19	36.00	-2	5,483	-0.04%
2024/01/23	2	35.60	0	0.00	35.60	2	5,510	0.04%
2024/01/22	1	35.35	0	0.00	35.45	1	5,501	0.02%
2024/01/19	0	0.00	2	35.45	35.45	-2	5,473	-0.04%
2024/01/18	2	34.83	2	34.93	34.80	0	5,448	0.00%
2024/01/17	11.1	35.36	0	0.00	34.90	11.1	5,386	0.21%
2024/01/16	31.1	36.31	1	36.10	35.90	30.1	5,227	0.58%
2024/01/11	1.2	37.02	0.1	37.00	37.00	1.1	5,185	0.02%
2024/01/10	0.1	37.20	0	0.00	36.95	0.1	5,178	0.00%
2024/01/09	1	37.33	0	0.00	37.20	1	5,158	0.02%
2024/01/08	0.3	37.98	0	0.00	37.65	0.3	5,099	0.00%
2024/01/05	0.6	38.35	0	0.00	38.05	0.6	5,057	0.01%
2024/01/04	0.4	38.57	0	0.00	38.55	0.4	5,023	0.01%
2024/01/03	5	38.65	4	38.73	38.70	1	5,005	0.02%
2024/01/02	4	38.60	1	39.00	39.25	3	4,893	0.06%
2023/12/29	0.7	37.73	0	0.00	37.75	0.7	4,681	0.02%
2023/12/28	0.8	37.48	2.1	37.75	37.85	-1.2	4,656	-0.03%
2023/12/27	0.1	36.93	0	0.00	37.00	0.1	4,579	0.00%
2023/12/26	0.8	36.74	1	36.75	36.70	-0.2	4,532	0.00%
2023/12/25	1.2	36.27	1.6	36.46	36.25	-0.4	4,535	-0.01%
2023/12/21	3	36.47	0	0.00	36.40	3	4,779	0.06%
2023/12/18	1	37.20	0	0.00	37.00	1	4,835	0.02%
2023/12/15	1	36.90	0	0.00	36.75	1	4,782	0.02%
2023/12/08	1	36.60	0	0.00	36.60	1	4,310	0.02%
2023/12/06	0	0.00	1	37.50	37.30	-1	4,430	-0.02%
2023/12/05	0.4	36.80	0.1	36.90	36.75	0.3	4,490	0.01%
2023/12/04	1	37.10	4	36.60	37.15	-3	4,754	-0.06%
2023/11/29	4	35.78	0	0.00	35.85	4	4,766	0.08%
2023/11/21	1	35.75	1	35.85	35.95	0	4,810	0.00%
2023/11/20	0	36.05	0	0.00	35.80	0	4,752	0.00%
2023/11/17	0	0.00	1	36.70	36.90	-1	4,762	-0.02%
2023/11/16	3	36.80	0	0.00	36.80	3	4,779	0.06%
2023/11/14	3	35.18	6	35.28	35.50	-3	4,642	-0.06%
2023/11/13	0	0.00	4	34.60	34.70	-4	4,594	-0.09%
2023/11/07	2	34.10	0	0.00	34.10	2	4,720	0.04%
2023/11/06	2	34.38	2	34.45	34.50	0	4,754	0.00%
2023/11/03	3	33.75	8	33.82	34.10	-5	4,757	-0.11%
2023/11/01	1.4	32.65	0	0.00	32.60	1.4	4,827	0.03%
2023/10/31	1	32.38	0	0.00	32.40	1	4,855	0.02%
2023/10/27	0	0.00	1	33.35	33.40	-1	4,903	-0.02%
2023/10/26	0.7	33.20	0	0.00	33.10	0.7	4,967	0.01%
2023/10/23	3	33.45	3	33.72	33.20	0	5,127	0.00%
2023/10/20	2	32.68	1	32.90	33.20	1	5,154	0.02%
2023/10/19	10	33.58	1	33.80	33.40	9	5,153	0.18%
2023/10/18	1	34.20	0	0.00	34.10	1	5,155	0.02%
2023/10/05	1	34.30	0	0.00	34.25	1	5,450	0.02%
2023/10/04	4	34.10	0	0.00	34.00	4	5,481	0.07%
2023/10/03	0	35.00	0	0.00	34.90	0	5,447	0.00%
2023/10/02	0	35.35	0	0.00	35.20	0	5,416	0.00%
2023/09/28	1	35.20	0.8	35.40	35.20	0.2	5,433	0.00%
2023/09/27	1	35.30	0	0.00	35.20	1	5,440	0.02%
2023/09/26	0.3	35.82	0	0.00	35.30	0.3	5,428	0.00%
2023/09/25	1.4	37.01	0.3	37.05	36.70	1.2	5,280	0.02%
2023/09/13	1	34.95	0	0.00	34.90	1	5,230	0.02%
2023/09/04	0	0.00	4	36.10	36.10	-4	5,409	-0.07%
2023/08/31	2.1	36.50	2	36.90	36.85	0.1	5,542	0.00%
2023/08/29	1	36.20	4	36.50	36.65	-3	5,614	-0.05%
2023/08/28	1	34.95	4.4	35.20	35.70	-3.4	5,309	-0.06%
2023/08/25	3	34.60	4	34.89	34.50	-1	5,274	-0.02%
2023/08/24	1	33.25	35	33.41	33.30	-34	5,180	-0.66%
2023/08/22	1	33.30	0	0.00	33.35	1	5,227	0.02%
2023/08/17	39	33.03	2	33.15	33.20	37	5,242	0.71%
2023/08/16	2	33.83	0	0.00	33.80	2	5,159	0.04%
2023/08/14	2	34.50	2	34.55	34.55	0	5,142	0.00%
2023/08/11	2	35.08	2	35.55	35.05	0	5,142	0.00%
2023/08/10	4	34.68	1	34.90	34.55	3	5,136	0.06%
2023/08/09	1	34.80	0	0.00	34.85	1	5,172	0.02%
2023/08/08	2	34.98	0	0.00	34.90	2	5,184	0.04%
2023/08/02	3	35.22	0	0.00	35.10	3	5,198	0.06%
2023/08/01	1	35.75	1	35.95	35.75	0	5,177	0.00%
2023/07/31	2	35.78	1	35.85	35.60	1	5,166	0.02%
2023/07/28	1	35.75	0	0.00	35.60	1	5,157	0.02%
2023/07/27	1	36.05	12.5	35.90	36.15	-11.5	5,139	-0.22%
2023/07/26	1	35.35	0	0.00	35.35	1	5,079	0.02%
2023/07/24	0	0.00	2	35.15	35.15	-2	5,096	-0.04%
2023/07/21	2	35.30	2.5	35.64	35.20	-0.5	5,073	-0.01%
2023/07/20	1	35.25	1	35.70	35.70	0	5,147	0.00%
2023/07/18	1	35.35	0	0.00	35.25	1	5,097	0.02%
2023/07/17	1	35.35	1	35.30	35.45	0	5,114	0.00%
2023/07/14	0	0.00	1	35.70	35.55	-1	5,150	-0.02%
2023/07/13	4	35.20	1	35.25	35.20	3	5,183	0.06%
2023/07/07	2	35.10	4	35.28	35.40	-2	5,242	-0.04%
2023/07/06	5	35.73	0	0.00	35.55	5	5,242	0.10%
2023/07/04	0	0.00	3.5	35.99	36.00	-3.5	5,189	-0.07%
2023/06/29	0	0.00	0.1	36.20	35.95	-0.1	5,349	0.00%
2023/06/21	3.1	35.94	0	0.00	35.85	3.1	5,604	0.06%
2023/06/20	0	0.00	1	36.05	36.15	-1	5,639	-0.02%
2023/06/14	0	0.00	2	36.40	36.50	-2	6,906	-0.03%
2023/06/13	2	36.83	1	36.80	36.75	1	7,974	0.01%
2023/06/12	1	35.70	50	35.69	35.55	-49	7,935	-0.62%
2023/06/09	2	36.20	0	0.00	36.10	2	7,948	0.03%
2023/06/07	2	36.65	37	36.69	36.85	-35	7,999	-0.44%
2023/06/06	14	36.70	2	36.90	37.00	12	7,968	0.15%
2023/06/05	23	36.70	25.4	36.79	36.95	-2.4	7,832	-0.03%
2023/06/01	40	34.93	0	0.00	34.90	40	7,550	0.53%
2023/05/29	2	34.85	2	34.98	35.00	0	7,700	0.00%
2023/05/23	10	35.50	0	0.00	35.70	10	7,678	0.13%
2023/05/19	1	35.50	1	35.55	35.55	0	7,676	0.00%
2023/05/18	1	35.35	0	0.00	35.45	1	7,642	0.01%
2023/05/17	0.1	35.30	0	0.00	35.35	0.1	7,640	0.00%
2023/05/16	0	0.00	1	35.10	35.10	-1	7,567	-0.01%
2023/05/15	1	33.90	0	0.00	34.50	1	7,585	0.01%
2023/05/12	2	34.93	2	34.85	34.85	0	7,513	0.00%
2023/05/10	0	0.00	0.8	35.55	35.50	-0.8	7,450	-0.01%
2023/05/09	0	0.00	1	35.95	35.75	-1	7,428	-0.01%
2023/05/04	0	0.00	1	35.75	35.80	-1	7,481	-0.01%
2023/05/03	1.1	35.37	21	35.54	35.35	-19.9	7,492	-0.27%
2023/05/02	1	35.50	0	0.00	35.50	1	7,619	0.01%
2023/04/28	20	35.55	0	0.00	35.80	20	7,729	0.26%
2023/04/26	1	35.30	0	0.00	35.65	1	7,742	0.01%
2023/04/25	0	0.00	6	36.03	35.40	-6	7,724	-0.08%
2023/04/24	0	0.00	1	35.20	35.55	-1	7,638	-0.01%
2023/04/21	0	0.00	2	35.15	35.15	-2	7,666	-0.03%
2023/04/19	6	35.44	0	0.00	35.45	6	7,673	0.08%
2023/04/18	2	35.68	4	35.54	35.50	-2	7,615	-0.03%
2023/04/17	7	36.03	0	0.00	35.95	7	7,572	0.09%
2023/04/14	0	0.00	2	36.07	36.10	-2	7,546	-0.03%
2023/04/13	3	36.00	0	0.00	35.90	3	7,542	0.04%
2023/04/12	1.3	36.01	7	36.08	36.15	-5.8	7,539	-0.08%
2023/04/10	1	35.55	0	0.00	35.50	1	7,443	0.01%
2023/04/07	1	35.30	11	35.50	35.65	-10	7,407	-0.13%
2023/04/06	3	35.27	0	0.00	35.15	3	7,338	0.04%
2023/03/31	12	35.40	15	35.43	35.35	-3	7,291	-0.04%
2023/03/30	3	35.22	2.1	35.16	35.05	0.9	7,236	0.01%
2023/03/29	3.1	34.97	0	0.00	34.90	3.1	7,244	0.04%
2023/03/28	1	35.30	0	0.00	35.20	1	7,227	0.01%
2023/03/27	3	35.43	1	35.50	35.50	2	7,223	0.03%
2023/03/24	0	0.00	12	35.82	35.85	-12	7,204	-0.17%
2023/03/23	0.1	35.95	0	0.00	35.85	0.1	7,168	0.00%
2023/03/22	0.1	35.90	105.1	35.03	35.95	-105	7,126	-1.47%	大賣/鉅額交易
2023/03/21	25	35.64	15.1	35.76	35.65	9.9	6,984	0.14%
2023/03/20	16.3	34.58	178.5	34.33	34.30	-162.2	6,702	-2.42%	大賣/鉅額交易
2023/03/17	1.3	36.37	0	0.00	36.25	1.3	6,127	0.02%
2023/03/16	16.4	36.20	7	36.60	36.25	9.4	5,954	0.16%
2023/03/15	7	38.35	0.5	38.35	38.35	6.5	4,988	0.13%
2023/03/14	5	42.70	0	0.00	42.60	5	4,968	0.10%
2023/03/13	0	0.00	0.2	42.80	43.00	-0.2	5,011	0.00%
2023/03/10	11	43.53	0.7	43.45	43.25	10.4	5,008	0.21%
2023/03/06	2	43.45	0	0.00	43.45	2	5,069	0.04%
2023/03/03	0	0.00	0.1	43.35	43.25	-0.1	5,086	0.00%
2023/03/02	1	43.39	0	0.00	43.30	1	5,100	0.02%
2023/03/01	3	43.52	0	0.00	43.60	3	5,047	0.06%
2023/02/24	1	44.25	3	44.55	44.45	-2	4,887	-0.04%
2023/02/23	1	44.70	0	0.00	44.50	1	4,861	0.02%
2023/02/22	0	0.00	1	44.15	44.20	-1	4,838	-0.02%
2023/02/17	1	44.15	0	0.00	44.10	1	5,103	0.02%
2023/02/16	1	44.10	0	0.00	44.10	1	5,221	0.02%
2023/02/15	1	44.30	0	0.00	44.00	1	5,355	0.02%
2023/02/13	0.4	43.95	1	43.70	44.05	-0.6	5,538	-0.01%
2023/02/10	11.1	44.45	0	0.00	44.40	11.1	5,566	0.20%
2023/02/09	0	0.00	0.1	44.90	44.75	-0.1	5,622	0.00%
2023/02/06	1	44.80	0	0.00	44.70	1	5,741	0.02%
2023/02/02	3	45.37	0	0.00	45.40	3	5,807	0.05%
2023/01/31	0	0.00	5.5	44.93	44.75	-5.5	6,156	-0.09%
2023/01/30	6	44.10	0	0.00	44.70	6	6,185	0.10%
2023/01/17	0.3	43.67	0	0.00	43.90	0.3	6,144	0.00%
2023/01/16	2	43.70	2	43.75	43.55	0	6,200	0.00%
2023/01/13	3	43.43	6	43.45	43.35	-3	6,238	-0.05%
2023/01/11	7	43.29	0	0.00	43.35	7	6,377	0.11%
2023/01/10	3	43.18	0	0.00	43.30	3	6,394	0.05%
2022/12/30	0	0.00	4	43.33	43.25	-4	6,996	-0.06%
2022/12/29	4	42.54	2	42.50	42.65	2	7,015	0.03%
2022/12/28	2	43.20	0	0.00	43.15	2	7,027	0.03%
2022/12/26	0	0.00	1	43.85	43.65	-1	7,206	-0.01%
2022/12/23	0.1	43.75	0	0.00	43.65	0.1	7,254	0.00%
2022/12/22	4	44.30	11	44.35	44.35	-7	7,273	-0.10%
2022/12/21	1	42.75	1	42.95	43.15	0	7,318	0.00%
2022/12/20	3.1	42.80	4	42.50	42.50	-0.9	7,291	-0.01%
2022/12/16	5.2	44.63	0	0.00	44.40	5.2	7,295	0.07%
2022/12/15	2	44.90	0	0.00	45.05	2	7,276	0.03%
2022/12/14	1	45.00	0.2	44.80	45.00	0.9	7,264	0.01%
2022/12/13	1	44.75	0	0.00	44.45	1	7,239	0.01%
2022/12/12	0.2	44.50	0	0.00	44.35	0.2	7,191	0.00%
2022/12/09	0.5	44.88	0	0.00	44.85	0.5	7,209	0.01%
2022/12/08	0.6	44.71	2	45.13	44.50	-1.4	7,180	-0.02%
2022/12/07	1.4	45.56	0.2	45.90	45.60	1.3	7,113	0.02%
2022/12/06	2.1	46.45	2	46.95	46.45	0.1	6,971	0.00%
2022/12/02	0.1	46.30	6	46.50	45.95	-5.9	6,853	-0.09%
2022/12/01	0	0.00	0.1	46.90	46.35	-0.1	6,845	0.00%
2022/11/30	0.1	46.15	5	46.13	46.15	-5	6,800	-0.07%
2022/11/29	1	45.35	0	0.00	45.90	1	6,709	0.01%
2022/11/28	1.1	44.54	0	0.00	45.25	1.1	6,788	0.02%
2022/11/25	2	45.33	2	45.53	45.35	0	6,849	0.00%
2022/11/24	1	44.95	0.1	44.50	45.20	0.9	6,829	0.01%
2022/11/23	3	44.25	0	0.00	44.20	3	6,810	0.04%
2022/11/22	0.1	44.03	0	0.00	43.95	0.1	6,859	0.00%
2022/11/21	7	44.21	0.7	44.39	44.10	6.3	6,880	0.09%
2022/11/17	2	43.30	2	43.78	43.95	0	6,861	0.00%
2022/11/16	2.1	44.52	8	44.66	44.25	-5.9	6,816	-0.09%
2022/11/15	5	45.30	3	45.05	45.50	2	6,702	0.03%
2022/11/14	1	45.35	0	0.00	45.25	1	6,637	0.02%
2022/11/11	0	0.00	31.1	44.48	44.65	-31.1	6,548	-0.47%
2022/11/10	0	0.00	6	43.43	43.30	-6	6,453	-0.09%
2022/11/09	24	44.54	16	43.94	43.60	8	6,546	0.12%
2022/11/08	30.1	43.16	26	43.24	43.45	4.1	6,489	0.06%
2022/11/07	1.1	41.34	6	41.69	41.80	-4.9	6,546	-0.08%
2022/11/03	0.2	40.55	0	0.00	40.35	0.2	6,784	0.00%
2022/11/02	0	0.00	11	40.85	40.90	-11	6,852	-0.16%
2022/11/01	0	0.00	1	39.90	40.00	-1	6,873	-0.01%
2022/10/31	13	39.58	1	39.60	39.60	12	6,907	0.17%
2022/10/28	2	40.30	6	40.00	40.00	-4	6,976	-0.06%
2022/10/27	12	40.17	6	39.88	40.35	6	7,020	0.09%
2022/10/26	2.1	58.08	21	58.00	58.00	-18.9	6,861	-0.28%
2022/10/25	1.4	58.21	3	58.07	58.10	-1.6	7,285	-0.02%
2022/10/24	2.3	59.21	2	60.15	59.00	0.3	7,298	0.00%
2022/10/21	3.1	60.41	5	60.52	60.40	-1.9	7,271	-0.03%
2022/10/20	0.1	58.90	9	58.96	60.50	-8.9	7,414	-0.12%
2022/10/19	0	0.00	4	59.63	58.80	-4	7,709	-0.05%
2022/10/18	0.1	57.60	5	58.10	59.00	-4.9	8,120	-0.06%
2022/10/17	2.1	54.81	1	56.20	57.40	1.1	9,704	0.01%
2022/10/14	5	55.88	10	56.36	56.50	-5	9,729	-0.05%
2022/10/13	8	55.49	5	55.86	54.70	3	10,220	0.03%
2022/10/12	1	54.20	5	55.24	56.60	-4	9,827	-0.04%
2022/10/11	3.1	52.22	0	0.00	51.50	3.1	9,732	0.03%
2022/10/07	0	53.40	0.1	53.80	53.60	0	9,688	0.00%
2022/10/06	1	51.51	0	0.00	53.10	1	9,659	0.01%
2022/10/05	1.6	51.70	0	0.00	51.40	1.6	9,655	0.02%
2022/10/04	0.5	49.70	0	0.00	50.30	0.5	9,677	0.00%
2022/10/03	2.2	50.32	0	0.00	49.85	2.2	9,596	0.02%
2022/09/30	0.1	51.20	6	50.90	51.40	-5.9	9,546	-0.06%
2022/09/29	0.1	51.55	0	0.00	51.40	0.1	9,562	0.00%
2022/09/28	0.6	51.87	0	0.00	50.60	0.6	9,600	0.01%
2022/09/27	0.1	53.65	0	0.00	53.70	0.1	9,542	0.00%
2022/09/26	2.6	54.10	0	0.00	53.50	2.6	9,574	0.03%
2022/09/23	0.4	56.72	0	0.00	56.10	0.4	9,574	0.00%
2022/09/22	5.3	56.66	0	0.00	56.50	5.3	9,599	0.06%
2022/09/19	1.4	58.28	0	0.00	58.00	1.4	9,556	0.01%
2022/09/16	0.1	59.90	0	0.00	59.80	0.1	9,573	0.00%
2022/09/15	2.1	59.79	2	60.30	60.30	0.1	9,578	0.00%
2022/09/14	3.1	59.13	0	0.00	59.00	3.1	9,595	0.03%
2022/09/13	0.1	60.70	0	0.00	60.70	0.1	9,604	0.00%
2022/09/12	0.1	60.48	0	0.00	60.30	0.1	9,658	0.00%
2022/09/08	0.1	58.54	11	60.35	60.30	-10.9	9,752	-0.11%
2022/09/07	2	58.28	0	0.00	58.00	2	9,759	0.02%
2022/09/06	0.2	60.10	0	0.00	60.00	0.2	9,736	0.00%
2022/09/05	0.1	59.55	20	60.00	59.90	-19.9	9,788	-0.20%
2022/09/02	3	59.82	0	0.00	59.20	3	9,859	0.03%
2022/09/01	3.3	61.17	0	0.00	61.30	3.3	9,779	0.03%
2022/08/31	1	63.30	1	63.70	63.10	0	9,717	0.00%
2022/08/30	0	0.00	1	63.50	63.40	-1	9,714	-0.01%
2022/08/29	4	62.50	2	62.50	62.80	2	9,725	0.02%
2022/08/24	1	62.10	0	0.00	62.60	1	9,758	0.01%
2022/08/23	0.4	62.20	0	0.00	61.80	0.4	9,953	0.00%
2022/08/19	0.2	62.90	0	0.00	63.00	0.2	10,012	0.00%
2022/08/18	1.1	62.89	1	62.30	63.00	0.1	10,003	0.00%
2022/08/16	4.1	62.66	2	63.10	63.50	2	9,996	0.02%
2022/08/15	2	64.60	4	65.03	64.90	-2	9,864	-0.02%
2022/08/12	1	63.10	1	62.70	63.00	0	9,811	0.00%
2022/08/11	6	62.88	23.1	63.85	64.50	-17.1	9,774	-0.17%
2022/08/10	5	60.71	0	0.00	61.50	5	9,669	0.05%
2022/08/09	0	59.00	3	58.77	60.00	-3	9,575	-0.03%
2022/08/08	1.1	58.01	6	58.10	58.00	-4.9	9,580	-0.05%
2022/08/05	1.5	57.18	1	57.70	57.70	0.5	9,675	0.01%
2022/08/04	11	54.99	4	55.80	56.00	7	9,803	0.07%
2022/08/03	10.2	56.69	3	56.40	56.40	7.2	9,749	0.07%
2022/08/02	6.6	57.42	2	57.95	57.90	4.6	9,726	0.05%
2022/08/01	6.7	56.20	9	56.92	57.90	-2.4	9,782	-0.02%
2022/07/29	5.7	54.80	0	0.00	54.80	5.7	9,333	0.06%
2022/07/28	0.4	60.77	1	60.80	60.80	-0.6	9,592	-0.01%
2022/07/27	3.2	59.77	8	60.34	60.80	-4.8	9,631	-0.05%
2022/07/26	5	61.10	2	61.30	61.10	3	9,605	0.03%
2022/07/25	2.1	58.04	1	55.90	59.60	1.1	9,320	0.01%
2022/07/22	35.9	57.72	52	55.58	58.00	-16.1	9,034	-0.18%
2022/07/21	10.7	59.20	0	0.00	59.20	10.7	8,254	0.13%
2022/07/20	18	69.26	4	65.83	65.70	14	8,214	0.17%
2022/07/19	0	72.80	2	72.80	72.90	-2	7,723	-0.03%
2022/07/18	0.1	71.64	0	0.00	72.80	0.1	7,758	0.00%
2022/07/15	2.1	71.00	0	0.00	70.90	2.1	7,754	0.03%
2022/07/14	0.2	70.62	0	0.00	71.30	0.2	7,784	0.00%
2022/07/13	0.1	70.65	3	71.00	71.20	-2.9	7,796	-0.04%
2022/07/12	3	69.47	2	69.00	69.10	1	7,877	0.01%
2022/07/11	1.1	69.64	0	0.00	69.40	1.1	7,850	0.01%
2022/07/08	0.1	71.60	0	0.00	70.90	0.1	7,817	0.00%
2022/07/07	0	69.57	0.1	70.80	71.00	0	7,858	0.00%
2022/07/06	2.1	70.12	0	0.00	69.90	2.1	8,040	0.03%
2022/07/05	0.1	71.38	0	0.00	71.40	0.1	8,002	0.00%
2022/07/04	1.1	71.06	1	71.90	71.40	0.1	7,999	0.00%
2022/07/01	14.4	71.58	0	0.00	70.30	14.4	8,025	0.18%
2022/06/30	5.1	73.38	2	73.80	73.40	3.1	7,927	0.04%
2022/06/29	0	0.00	1	74.70	74.80	-1	7,915	-0.01%
2022/06/28	0	0.00	2	74.80	74.80	-2	7,956	-0.03%
2022/06/24	1	74.50	1	74.70	74.50	0	8,124	0.00%
2022/06/23	16.1	72.80	0	0.00	72.70	16.1	8,146	0.20%
2022/06/22	60.1	73.20	0	0.00	72.70	60.1	8,246	0.73%
2022/06/21	0	0.00	3	73.90	74.40	-3	8,256	-0.04%
2022/06/20	5.1	72.70	1	72.60	72.60	4.1	8,320	0.05%
2022/06/17	27.2	74.91	0	0.00	74.30	27.2	8,386	0.32%
2022/06/16	0.1	76.44	0	0.00	75.70	0.1	8,421	0.00%
2022/06/15	2	77.00	0	0.00	77.00	2	8,689	0.02%
2022/06/14	12.1	76.07	2	75.73	77.30	10.1	8,740	0.12%
2022/06/13	10.5	76.48	1	75.70	75.70	9.5	8,821	0.11%
2022/06/10	0.1	78.56	0	0.00	78.50	0.1	8,757	0.00%
2022/06/09	0.1	78.30	0	0.00	78.40	0.1	8,756	0.00%
2022/06/08	1.1	78.35	0	0.00	77.90	1.1	8,770	0.01%
2022/06/07	0.1	77.47	0	0.00	77.80	0.1	8,799	0.00%
2022/06/06	4	76.80	1	77.60	77.60	3	8,844	0.03%
2022/06/02	10.4	76.58	0	0.00	76.20	10.4	8,997	0.12%
2022/06/01	0.8	76.48	0	0.00	76.10	0.8	9,142	0.01%
2022/05/31	1.3	74.78	7	75.96	77.10	-5.7	9,138	-0.06%
2022/05/30	0.1	74.41	9	74.53	75.00	-8.9	9,004	-0.10%
2022/05/27	3.2	72.87	0	0.00	72.80	3.2	8,955	0.04%
2022/05/26	0.2	72.41	0	0.00	72.00	0.2	9,021	0.00%
2022/05/25	0.2	72.37	0	0.00	72.50	0.2	9,173	0.00%
2022/05/24	1.4	72.21	0	0.00	71.70	1.4	9,462	0.02%
2022/05/23	0.1	73.00	1	72.70	72.70	-0.9	9,605	-0.01%
2022/05/20	0.6	72.89	3	72.60	72.70	-2.4	9,745	-0.02%
2022/05/19	3.6	71.92	0	0.00	71.90	3.6	9,872	0.04%
2022/05/18	3.1	72.62	7.1	73.45	73.80	-4	9,887	-0.04%
2022/05/17	1.8	70.66	0	0.00	71.30	1.8	9,881	0.02%
2022/05/16	2.5	70.65	0.6	70.60	70.20	1.9	9,838	0.02%
2022/05/13	3.5	70.05	13	70.88	71.50	-9.5	9,759	-0.10%
2022/05/12	25.3	72.08	23	71.33	69.80	2.3	9,667	0.02%
2022/05/11	0.5	73.96	10	74.20	73.40	-9.5	9,487	-0.10%
2022/05/10	4.7	73.56	36	73.38	74.30	-31.3	9,478	-0.33%
2022/05/09	8.9	74.98	50	74.00	74.00	-41.1	9,401	-0.44%
2022/05/06	22.9	75.95	10	75.81	76.40	12.9	9,293	0.14%
2022/05/05	8.5	77.93	4	78.23	77.70	4.5	9,294	0.05%
2022/05/04	5	79.57	0	0.00	80.30	5	8,937	0.06%
2022/05/03	0	0.00	4	79.30	79.60	-4	8,877	-0.05%
2022/04/29	5.2	77.71	0	0.00	78.30	5.2	8,755	0.06%
2022/04/28	5.1	77.89	6	77.47	77.50	-0.9	8,743	-0.01%
2022/04/27	38.3	77.51	6	77.85	78.90	32.3	8,590	0.38%
2022/04/25	1	67.68	0	0.00	67.80	1	7,794	0.01%
2022/04/22	2.1	69.01	0	0.00	69.10	2.1	7,749	0.03%
2022/04/21	0	70.30	0	0.00	69.90	0	7,781	0.00%
2022/04/20	8	70.21	0	0.00	70.30	8	7,799	0.10%
2022/04/19	1.1	70.70	0	0.00	70.20	1.1	7,905	0.01%
2022/04/18	4.6	70.33	3	71.10	69.80	1.6	8,173	0.02%
2022/04/15	1.2	72.55	0	0.00	72.50	1.2	8,063	0.01%
2022/04/14	2	74.00	0	0.00	73.80	2	8,033	0.03%
2022/04/13	4.8	74.39	1	74.10	74.30	3.8	8,065	0.05%
2022/04/12	2.1	74.44	42	75.57	73.20	-39.9	8,002	-0.50%
2022/04/08	1	79.00	14	79.00	79.10	-13	7,767	-0.17%
2022/04/07	2	78.30	8.2	78.17	77.50	-6.2	7,746	-0.08%
2022/04/06	2	79.40	133	78.66	79.80	-131	7,673	-1.71%	大賣/鉅額交易
2022/04/01	7	78.87	1	78.90	79.10	6	7,626	0.08%
2022/03/31	6	79.10	0	0.00	79.30	6	7,628	0.08%
2022/03/30	2	79.90	6	79.47	79.10	-4	7,624	-0.05%
2022/03/29	5	78.30	62	78.59	79.20	-57	7,527	-0.76%
2022/03/28	5	76.62	10	76.54	77.20	-5	7,434	-0.07%
2022/03/25	22	77.21	7	77.00	77.20	15	7,414	0.20%
2022/03/24	3	75.37	0	0.00	75.10	3	7,271	0.04%
2022/03/23	0	0.00	4	74.10	74.90	-4	7,250	-0.06%
2022/03/22	0	0.00	6	72.53	73.60	-6	7,157	-0.08%
2022/03/21	3	72.00	16	71.82	71.90	-13	7,055	-0.18%
2022/03/18	1	70.60	10	71.30	73.00	-9	6,990	-0.13%
2022/03/17	0.1	70.48	1	70.90	70.80	-0.9	6,786	-0.01%
2022/03/16	12.8	69.84	0	0.00	70.10	12.8	6,737	0.19%
2022/03/15	0.1	71.85	0	0.00	71.70	0.1	6,594	0.00%
2022/03/14	0.1	72.21	7	72.20	72.10	-6.9	6,578	-0.10%
2022/03/10	6	71.60	1	71.20	71.90	5	6,630	0.08%
2022/03/09	2	68.94	20	69.68	69.90	-18	6,627	-0.27%
2022/03/08	10.8	68.57	4.8	68.21	67.60	6	6,590	0.09%
2022/03/07	5.1	71.06	2	71.65	70.60	3.1	6,421	0.05%
2022/03/04	2	73.60	5	73.50	73.30	-3	6,411	-0.05%
2022/03/03	2	73.50	0	0.00	73.60	2	6,550	0.03%
2022/03/02	20	71.80	0	0.00	72.40	20	6,620	0.30%
2022/03/01	63	72.17	0	0.00	72.00	63	6,599	0.95%
2022/02/25	2.2	71.26	5	72.22	71.60	-2.8	6,532	-0.04%
2022/02/24	9.8	73.09	1	71.50	71.50	8.8	6,388	0.14%
2022/02/23	2	74.40	2	74.10	74.40	0	6,141	0.00%
2022/02/22	5	71.31	0	0.00	71.80	5	6,098	0.08%
2022/02/21	7.7	71.47	0	0.00	71.90	7.7	5,982	0.13%
2022/02/18	3.1	69.34	3	69.33	69.90	0.1	5,863	0.00%
2022/02/17	1.5	68.42	0	0.00	68.80	1.5	5,808	0.03%
2022/02/16	4	67.95	0	0.00	67.80	4	5,947	0.07%
2022/02/15	0.6	67.96	0.1	68.06	67.50	0.6	6,047	0.01%
2022/02/14	2.7	67.67	0	0.00	67.50	2.7	6,087	0.04%
2022/02/11	1.2	68.77	1	68.80	68.90	0.2	6,110	0.00%
2022/02/10	2.2	68.19	4	67.70	68.80	-1.8	6,203	-0.03%
2022/02/09	0.1	67.80	2	68.20	67.70	-1.9	6,179	-0.03%
2022/02/08	1.2	67.69	1	68.00	67.70	0.2	6,283	0.00%
2022/02/07	1	65.30	0	0.00	67.20	1	6,266	0.02%
2022/01/26	0	63.90	5	63.80	63.70	-5	6,224	-0.08%
2022/01/25	1.4	63.41	1.4	63.44	63.40	0	6,480	0.00%
2022/01/24	1.2	63.37	7.4	63.61	64.40	-6.2	6,577	-0.09%
2022/01/21	5.7	65.03	6.1	64.81	64.80	-0.4	6,731	-0.01%
2022/01/20	0.1	66.00	1	65.90	66.30	-0.9	6,874	-0.01%
2022/01/19	0.3	66.45	0	0.00	66.00	0.3	7,402	0.00%
2022/01/18	1.1	67.26	0	0.00	67.00	1.1	7,750	0.01%
2022/01/17	0.2	66.66	0	0.00	66.80	0.2	7,872	0.00%
2022/01/14	3	66.36	2	66.65	66.00	1	8,057	0.01%
2022/01/13	2.1	66.79	2	66.95	67.00	0.1	8,087	0.00%
2022/01/12	2.2	66.16	11	66.79	66.50	-8.8	8,079	-0.11%
2022/01/11	4.3	65.55	10	65.33	67.00	-5.7	7,972	-0.07%
2022/01/10	0.2	63.21	0	0.00	63.90	0.2	7,738	0.00%
2022/01/07	0.4	63.21	0	0.00	62.80	0.4	7,732	0.00%
2022/01/06	3.1	63.74	0.1	64.00	63.60	3.1	7,738	0.04%
2022/01/05	0.2	63.09	10	62.80	63.10	-9.8	7,746	-0.13%
2022/01/04	3.7	62.86	0	0.00	63.20	3.7	7,864	0.05%
2022/01/03	1.5	63.54	0	0.00	63.60	1.5	7,931	0.02%
2021/12/30	0.1	63.60	0	0.00	63.80	0.1	7,940	0.00%
2021/12/29	0.3	63.29	0	0.00	63.50	0.3	8,031	0.00%
2021/12/28	0.3	62.97	0	0.00	63.00	0.3	8,085	0.00%
2021/12/27	0.8	63.02	0	0.00	63.00	0.8	8,192	0.01%
2021/12/24	0.9	63.34	0	0.00	63.30	0.9	8,294	0.01%
2021/12/23	0.2	62.33	0	0.00	62.50	0.2	8,336	0.00%
2021/12/22	1.2	62.13	14	62.31	62.00	-12.9	8,446	-0.15%
2021/12/21	5.1	62.99	5	62.60	62.40	0.1	8,678	0.00%
2021/12/20	3.1	61.30	4	61.15	61.40	-0.9	9,124	-0.01%
2021/12/17	0.8	61.69	1	61.50	61.30	-0.3	9,432	0.00%
2021/12/16	0.2	62.02	0	0.00	61.80	0.2	10,123	0.00%
2021/12/14	0.5	61.45	1	61.20	61.00	-0.5	10,919	0.00%
2021/12/13	4.5	62.11	0	0.00	61.60	4.5	11,008	0.04%
2021/12/10	1.1	63.32	3	63.30	63.20	-1.9	11,117	-0.02%
2021/12/09	0.2	64.26	1	64.00	64.00	-0.8	11,358	-0.01%
2021/12/08	0.2	64.53	0.1	64.60	64.10	0.1	11,789	0.00%
2021/12/06	1.1	62.66	1	63.00	63.00	0.1	12,160	0.00%
2021/12/03	15	63.51	0	0.00	63.40	15	12,276	0.12%
2021/12/02	0.1	64.03	0	0.00	63.70	0.1	12,428	0.00%
2021/12/01	0	0.00	1	64.80	64.80	-1	12,676	-0.01%
2021/11/30	4	64.68	0	0.00	64.20	4	12,675	0.03%
2021/11/29	2.5	63.83	0	0.00	63.80	2.5	12,668	0.02%
2021/11/26	4.4	65.72	14	65.10	64.90	-9.6	12,667	-0.08%
2021/11/24	2.1	66.94	3	66.90	66.90	-0.9	12,709	-0.01%
2021/11/22	0	67.10	4	66.80	66.70	-4	12,707	-0.03%
2021/11/19	0.3	67.91	0.1	68.60	67.10	0.3	12,660	0.00%
2021/11/18	0	68.80	0	0.00	68.70	0	12,521	0.00%
2021/11/17	1	68.60	1	68.90	68.90	0	12,501	0.00%
2021/11/16	2	68.40	19	68.40	68.50	-17	12,484	-0.14%
2021/11/15	5	69.48	6	69.02	69.00	-1	12,470	-0.01%
2021/11/12	4	67.97	4.4	68.12	68.50	-0.4	12,312	0.00%
2021/11/11	2	66.50	1	66.80	66.70	1	12,278	0.01%
2021/11/09	13.2	67.14	0	0.00	67.50	13.2	12,330	0.11%
2021/11/05	10.1	67.10	1	66.70	67.00	9.1	12,270	0.07%
2021/11/03	1	69.40	1	70.00	69.60	0	12,059	0.00%
2021/11/02	1	68.10	10	68.70	68.20	-9	11,962	-0.08%
2021/11/01	52	71.78	2	70.65	70.90	50	11,713	0.43%
2021/10/29	5	70.98	1	71.30	70.90	4	11,593	0.03%
2021/10/28	0	0.00	2	69.20	69.90	-2	11,409	-0.02%
2021/10/27	29	70.91	5	69.39	69.90	24	11,209	0.21%
2021/10/26	8	63.08	18	63.01	67.20	-10	10,637	-0.09%
2021/10/25	7	60.96	5	61.34	61.90	2	10,289	0.02%
2021/10/22	4	59.68	4.1	60.01	60.80	-0.1	10,202	0.00%
2021/10/21	3	58.27	0	58.20	58.20	3	10,106	0.03%
2021/10/20	0	0.00	1	56.90	57.30	-1	10,103	-0.01%
2021/10/19	2.3	56.47	0	0.00	57.00	2.3	10,262	0.02%
2021/10/18	0	0.00	1	56.50	56.40	-1	10,314	-0.01%
2021/10/13	1	54.90	0	0.00	54.80	1	10,588	0.01%
2021/10/12	17.1	55.62	3	55.60	55.30	14.1	10,583	0.13%
2021/10/08	6	56.85	2	56.80	56.80	4	10,518	0.04%
2021/10/07	2	56.25	1	56.40	56.40	1	10,529	0.01%
2021/10/06	1	55.70	0	0.00	55.30	1	10,674	0.01%
2021/10/05	2	55.50	3	55.03	56.00	-1	10,724	-0.01%
2021/10/04	3	55.50	0	0.00	55.30	3	10,856	0.03%
2021/10/01	2.1	56.12	1	56.70	56.00	1.1	11,058	0.01%
2021/09/30	0	0.00	2	57.92	57.40	-2	11,098	-0.02%
2021/09/29	13	57.54	8	57.55	57.40	5	11,014	0.05%
2021/09/28	13.1	57.83	2	57.75	57.90	11.1	10,929	0.10%
2021/09/27	6.1	57.97	424	57.04	56.10	-417.9	10,701	-3.90%	大賣/鉅額交易
2021/09/24	22	60.51	2	60.95	59.80	20	10,230	0.20%
2021/09/23	7	61.14	5.2	60.93	61.10	1.9	9,950	0.02%
2021/09/22	6.1	81.67	0	0.00	82.30	6.1	9,324	0.07%
2021/09/17	1	84.40	1	85.00	85.00	0	9,002	0.00%
2021/09/16	2	84.25	1	84.00	83.90	1	8,754	0.01%
2021/09/14	3	83.03	2.2	82.30	83.50	0.8	8,435	0.01%
2021/09/13	10	82.25	5	83.04	81.50	5	8,187	0.06%
2021/09/10	8	80.50	7	80.81	81.20	1	7,808	0.01%
2021/09/09	1	76.80	13	77.28	78.50	-12	7,588	-0.16%
2021/09/08	2	75.75	4.5	74.99	75.10	-2.5	7,397	-0.03%
2021/09/07	5	74.26	6	75.18	76.10	-1	7,242	-0.01%
2021/09/06	24	73.29	2	73.20	73.60	22	7,053	0.31%
2021/09/03	2	70.50	0	0.00	69.90	2	6,790	0.03%
2021/09/02	3	69.77	12	70.30	69.40	-9	6,743	-0.13%
2021/09/01	1	70.20	2	70.20	71.30	-1	6,592	-0.02%
2021/08/31	3	67.87	0	0.00	69.30	3	6,396	0.05%
2021/08/30	3	67.40	0	0.00	67.60	3	6,261	0.05%
2021/08/25	2	65.10	1	65.20	65.40	1	6,158	0.02%
2021/08/19	1	63.70	1.1	64.27	63.60	-0.1	6,197	0.00%
2021/08/17	0.1	63.70	0	0.00	63.50	0.1	6,094	0.00%
2021/08/16	1.1	65.82	0	0.00	65.90	1.1	6,041	0.02%
2021/08/13	5	67.70	3	67.30	67.80	2	5,959	0.03%
2021/08/12	0	66.43	4	66.00	67.00	-4	5,897	-0.07%
2021/08/11	4	65.60	3	65.47	65.30	1	5,920	0.02%
2021/08/10	0	64.80	4	65.00	64.50	-4	5,951	-0.07%
2021/08/09	1	64.80	6	65.00	64.90	-5	6,139	-0.08%
2021/08/06	0.1	64.70	5	64.20	64.70	-5	6,274	-0.08%
2021/08/05	0	0.00	1	64.70	64.70	-1	6,402	-0.02%
2021/08/04	5	64.50	6	64.63	65.00	-1	6,738	-0.02%
2021/08/03	9	63.50	0	63.90	64.30	9	6,917	0.13%
2021/07/29	2	61.85	0.2	61.80	62.20	1.8	7,027	0.03%
2021/07/28	0	61.10	10	61.00	61.40	-10	7,070	-0.14%
2021/07/27	2.1	62.33	22	63.75	62.10	-20	7,230	-0.28%
2021/07/26	0.1	65.30	0.1	65.80	64.80	0	7,176	0.00%
2021/07/23	30	66.20	1	66.10	66.40	29	7,135	0.41%
2021/07/22	0	0.00	21.1	64.90	65.00	-21.1	6,977	-0.30%
2021/07/20	3	65.50	0	0.00	65.80	3	6,906	0.04%
2021/07/19	7	67.46	0	0.00	66.60	7	6,888	0.10%
2021/07/16	0	0.00	1	65.60	65.60	-1	6,921	-0.01%
2021/07/15	1	64.40	0	0.00	64.80	1	6,945	0.01%
2021/07/14	5	62.70	1	63.40	63.30	4	6,955	0.06%
2021/07/13	1.1	65.00	0	0.00	64.00	1.1	7,001	0.02%
2021/07/12	40	64.19	0.1	64.77	65.40	39.9	6,962	0.57%
2021/07/09	52	62.70	1	62.90	62.90	51	6,865	0.74%
2021/07/08	0	61.50	2	62.45	62.90	-2	6,744	-0.03%
2021/07/07	3	58.47	7	59.03	59.10	-4	6,524	-0.06%
2021/07/06	0	0.00	2	57.00	56.80	-2	6,403	-0.03%
2021/07/05	5	56.70	44	56.70	56.70	-39	6,492	-0.60%
2021/07/02	5	56.60	9	56.40	56.40	-4	6,586	-0.06%
2021/07/01	2	56.80	1	56.70	56.60	1	6,649	0.02%
2021/06/29	2	56.70	0.2	56.70	56.70	1.9	6,807	0.03%
2021/06/28	2.1	57.40	2	56.80	57.60	0.1	6,848	0.00%
2021/06/24	3	54.57	10	54.50	54.20	-7	7,383	-0.09%
2021/06/23	1	54.00	10	54.00	54.00	-9	7,402	-0.12%
2021/06/22	0.1	54.00	12	54.10	53.80	-11.9	7,489	-0.16%
2021/06/17	0	53.30	0	0.00	53.20	0	7,575	0.00%
2021/06/16	10	53.50	10	53.50	53.40	0	7,669	0.00%
2021/06/15	3	53.57	0	53.80	53.70	3	7,756	0.04%
2021/06/10	0	52.20	0	0.00	52.30	0	7,938	0.00%
2021/06/09	109	52.30	0	0.00	52.10	109	7,982	1.37%	大買/鉅額交易
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/01	30	52.40	0	0.00	52.50	30	8,588	0.35%
2021/05/31	0	0.00	0	52.90	52.50	0	8,689	0.00%
2021/05/28	7	52.40	0	0.00	52.40	7	8,738	0.08%
2021/05/27	0	51.60	2	51.50	52.00	-2	8,795	-0.02%
2021/05/26	5	51.80	0	0.00	51.80	5	8,838	0.06%
2021/05/25	4.1	51.70	0	0.00	51.70	4.1	8,879	0.05%
2021/05/24	0	51.63	0	0.00	51.50	0	8,946	0.00%
2021/05/21	0	51.60	0	0.00	51.70	0	9,023	0.00%
2021/05/20	0	51.10	0	0.00	51.00	0	9,068	0.00%
2021/05/19	0	0.00	4	51.70	51.20	-4	9,040	-0.04%
2021/05/18	0	50.30	55	50.91	51.00	-55	9,037	-0.61%
2021/05/17	4.3	49.47	0.2	49.31	48.45	4.1	8,988	0.05%
2021/05/14	42.6	51.37	4	51.50	51.00	38.6	8,783	0.44%
2021/05/13	24.1	49.93	1	49.25	49.85	23.1	8,642	0.27%
2021/05/12	6.2	52.72	1	50.00	50.20	5.2	8,526	0.06%
2021/05/11	0	0.00	10	55.50	53.80	-10	8,165	-0.12%
2021/05/10	0	0.00	12	53.86	54.60	-12	7,961	-0.15%
2021/05/07	0.1	53.02	0	0.00	53.50	0.1	7,907	0.00%
2021/05/05	0	0.00	0	53.20	52.50	0	7,852	0.00%
2021/05/04	14	53.24	8	53.54	52.20	6	7,773	0.08%
2021/05/03	16	53.03	0	0.00	53.10	16	7,497	0.21%
2021/04/29	3.1	53.40	1	53.30	53.10	2.1	7,427	0.03%
2021/04/28	1	53.60	0	0.00	53.70	1	7,378	0.01%
2021/04/27	1	53.80	3.5	53.94	54.10	-2.5	7,421	-0.03%
2021/04/26	0	0.00	10	54.10	54.30	-10	7,393	-0.14%
2021/04/23	1	52.80	0	0.00	53.20	1	7,335	0.01%
2021/04/22	4	54.15	4.1	53.94	52.70	-0.1	7,311	0.00%
2021/04/21	1.5	53.80	1	54.00	54.10	0.5	7,133	0.01%
2021/04/20	11	52.93	12	52.83	53.10	-1	7,055	-0.01%
2021/04/19	10.4	52.96	10	53.10	53.10	0.4	7,025	0.01%
2021/04/16	0	0.00	12	50.22	51.40	-12	6,894	-0.17%
2021/04/13	1	50.40	0	0.00	49.85	1	6,716	0.01%
2021/04/12	0	0.00	1	49.95	49.95	-1	6,649	-0.02%
2021/04/09	1	49.35	1	49.25	49.45	0	6,629	0.00%
2021/04/08	0	0.00	1.3	49.77	49.80	-1.3	6,544	-0.02%
2021/04/07	0	0.00	10	50.00	50.00	-10	6,455	-0.15%
2021/04/06	4	49.95	1	50.00	50.00	3	6,395	0.05%
2021/04/01	0	0.00	1	49.65	49.60	-1	6,285	-0.02%
2021/03/31	2	49.25	12	49.48	49.50	-10	6,175	-0.16%
2021/03/30	1.1	48.77	1	49.20	48.90	0.1	6,036	0.00%
2021/03/29	40	49.25	32	48.91	48.85	8	5,902	0.14%
2021/03/26	1	45.55	1	45.55	45.75	0	5,279	0.00%
2021/03/25	2	44.78	33	44.66	45.20	-31	5,226	-0.59%
2021/03/24	1	44.46	0	0.00	44.40	1	5,136	0.02%
2021/03/23	0	0.00	11	45.16	45.20	-11	5,052	-0.22%
2021/03/22	0.1	44.43	20	44.49	44.85	-19.9	5,014	-0.40%
2021/03/19	52	44.51	20	44.25	44.55	32	4,970	0.64%
2021/03/18	2	45.28	11.1	45.23	45.15	-9.1	4,895	-0.19%
2021/03/17	1	45.20	6	45.19	45.30	-5	4,839	-0.10%
2021/03/16	0	0.00	2	44.25	44.40	-2	4,730	-0.04%
2021/03/12	1	43.84	0	0.00	43.30	1	4,930	0.02%
2021/03/11	70	44.08	0	0.00	43.80	70	4,909	1.43%
2021/03/09	2	43.18	3	42.98	43.50	-1	4,695	-0.02%
2021/03/08	16	42.66	4	42.65	42.75	12	4,623	0.26%
2021/03/05	40	42.00	0	0.00	42.15	40	4,621	0.87%
2021/03/03	0	41.65	0	0.00	42.05	0	4,788	0.00%
2021/03/02	0	41.90	2	42.05	41.60	-2	4,714	-0.04%
2021/02/26	1.1	41.40	0	0.00	41.70	1.1	4,687	0.02%
2021/02/25	2	41.50	0	0.00	41.65	2	4,612	0.04%
2021/02/24	1	41.50	5	41.40	41.45	-4	4,608	-0.09%
2021/02/23	98	41.61	0.1	41.60	41.75	97.9	4,563	2.15%
2021/02/22	0	0.00	1.1	41.29	41.20	-1.1	4,583	-0.02%
2021/02/18	132	40.72	1	40.85	40.90	131	4,534	2.89%	大買/鉅額交易
2021/02/17	0	0.00	1.1	40.10	40.20	-1.1	4,507	-0.02%
2021/02/04	0.1	39.10	0	0.00	39.45	0.1	4,576	0.00%
2021/02/01	0.1	39.00	0	0.00	38.80	0.1	4,840	0.00%
2021/01/29	0.1	39.22	5	39.15	38.75	-4.9	4,864	-0.10%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/26	0	0.00	2	39.70	39.50	-2	4,866	-0.04%
2021/01/22	10	39.60	0	0.00	39.60	10	4,948	0.20%
2021/01/21	0.2	39.58	0	0.00	39.50	0.2	5,016	0.00%
2021/01/20	0.5	39.79	10	39.63	39.35	-9.5	5,139	-0.19%
2021/01/19	0.2	40.15	0	0.00	40.00	0.2	5,446	0.00%
2021/01/18	0.3	40.05	0	0.00	40.20	0.3	5,425	0.00%
2021/01/14	3	40.70	0	0.00	40.70	3	5,366	0.06%
2021/01/13	0	0.00	3	40.75	40.70	-3	5,365	-0.06%
2021/01/12	1.2	40.83	0	0.00	40.50	1.2	5,374	0.02%
2021/01/11	0	0.00	1	40.60	40.65	-1	5,350	-0.02%
2021/01/08	0.3	40.33	0	0.00	40.35	0.3	5,361	0.01%
2021/01/07	0.1	40.35	5	40.35	40.25	-4.9	5,373	-0.09%
2021/01/06	1.4	40.31	5	40.35	40.20	-3.7	5,376	-0.07%
2021/01/04	0.1	40.80	0	0.00	40.70	0.1	5,346	0.00%
2020/12/31	0	0.00	2	40.90	40.90	-2	5,360	-0.04%
2020/12/30	0	0.00	11	40.80	40.75	-11	5,371	-0.20%
2020/12/29	4	40.60	0	0.00	40.60	4	5,378	0.07%
2020/12/28	0	0.00	10	40.50	40.55	-10	5,409	-0.18%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0.2	40.25	0	0.00	40.60	0.2	5,530	0.00%
2020/12/23	10.7	40.16	0.4	40.20	40.10	10.3	5,534	0.19%
2020/12/22	1	40.50	15	40.50	40.25	-14	5,545	-0.25%
2020/12/21	0.3	40.50	0	0.00	40.60	0.3	5,573	0.00%
2020/12/18	0.6	40.73	0	0.00	40.60	0.6	5,583	0.01%
2020/12/16	0	0.00	1	40.80	40.75	-1	5,582	-0.02%
2020/12/15	3	40.50	3	40.50	40.45	0	5,575	0.00%
2020/12/11	1	40.30	5	40.57	40.55	-4	5,568	-0.07%
2020/12/10	5	40.44	0	0.00	40.35	5	5,520	0.09%
2020/12/09	13.3	40.45	1	40.90	40.40	12.3	5,490	0.22%
2020/12/08	3	41.22	6	41.73	41.20	-3	5,326	-0.06%
2020/12/07	0	0.00	14	41.81	41.75	-14	5,223	-0.27%
2020/12/03	2	41.38	0	0.00	41.45	2	5,148	0.04%
2020/12/02	7	41.45	0	0.00	41.25	7	5,134	0.14%
2020/12/01	1	41.95	0	0.00	41.65	1	5,124	0.02%
2020/11/30	13	41.90	10	42.00	42.05	3	5,073	0.06%
2020/11/27	0	0.00	2	41.13	41.35	-2	4,872	-0.04%
2020/11/26	0	0.00	5	40.90	41.00	-5	4,964	-0.10%
2020/11/25	7	41.05	3	41.00	40.80	4	5,174	0.08%
2020/11/24	0	0.00	1	41.00	41.00	-1	5,340	-0.02%
2020/11/23	3	41.43	17	41.41	41.30	-14	5,495	-0.25%
2020/11/20	1	41.30	0	0.00	41.40	1	5,501	0.02%
2020/11/19	9	41.42	1.4	41.51	41.40	7.6	5,590	0.14%
2020/11/18	10	40.85	1	40.95	40.95	9	5,553	0.16%
2020/11/17	0.6	40.83	0	0.00	40.85	0.6	5,622	0.01%
2020/11/16	11	40.76	0	0.00	40.80	11	5,871	0.19%
2020/11/13	0	0.00	20	40.55	40.70	-20	6,573	-0.30%
2020/11/12	1	41.00	0	0.00	40.85	1	6,742	0.01%
2020/11/11	1	41.30	3	41.33	41.40	-2	6,913	-0.03%
2020/11/09	0	0.00	3	40.35	40.20	-3	6,776	-0.04%
2020/11/06	2	40.10	0	0.00	40.05	2	6,781	0.03%
2020/11/05	1	40.30	5	40.30	40.25	-4	6,780	-0.06%
2020/11/03	3	40.05	5	40.20	40.05	-2	6,766	-0.03%
2020/10/30	3	39.90	2	40.30	39.50	1	6,796	0.01%
2020/10/29	10	40.11	2	39.85	40.05	8	6,757	0.12%
2020/10/28	7	40.56	7	40.76	40.55	0	6,752	0.00%
2020/10/27	11	40.67	19.5	40.78	41.05	-8.5	6,679	-0.13%
2020/10/26	0	0.00	2	39.00	38.75	-2	6,324	-0.03%
2020/10/23	0	0.00	5.1	38.85	38.70	-5.1	6,412	-0.08%
2020/10/21	1	38.55	1	38.70	38.55	0	6,530	0.00%
2020/10/20	0	0.00	4	38.75	38.50	-4	6,543	-0.06%
2020/10/19	0.2	38.55	2	38.50	38.55	-1.8	6,523	-0.03%
2020/10/16	3.9	38.31	5	38.36	38.20	-1.2	6,513	-0.02%
2020/10/15	1	38.50	3	38.93	38.55	-2	6,509	-0.03%
2020/10/14	1	38.95	1	38.95	38.95	0	6,508	0.00%
2020/10/13	0.9	38.95	2	39.00	38.95	-1.2	6,644	-0.02%
2020/10/12	2	38.80	14	38.87	38.85	-12	6,755	-0.18%
2020/10/08	6	39.34	0	0.00	39.30	6	6,856	0.09%
2020/10/06	0	0.00	4	39.79	39.90	-4	6,927	-0.06%
2020/10/05	0	0.00	10	39.10	39.25	-10	6,954	-0.14%
2020/09/30	3	38.80	0	0.00	38.90	3	6,943	0.04%
2020/09/29	1	39.00	0	0.00	38.85	1	6,951	0.01%
2020/09/28	10	39.55	1	39.55	39.40	9	6,890	0.13%
2020/09/25	1	39.50	7	39.10	39.30	-6	6,921	-0.09%
2020/09/24	2	39.50	0	0.00	39.40	2	6,959	0.03%
2020/09/22	3	40.85	0	0.00	40.85	3	7,024	0.04%
2020/09/21	1	41.40	0	0.00	41.40	1	7,034	0.01%
2020/09/18	7	41.65	0	0.00	41.70	7	7,052	0.10%
2020/09/17	2	41.70	3	41.60	41.50	-1	7,064	-0.01%
2020/09/16	2	41.75	3	41.70	41.65	-1	7,082	-0.01%
2020/09/11	0	0.00	2	41.55	41.30	-2	7,096	-0.03%
2020/09/10	1	41.30	4	41.63	41.10	-3	7,073	-0.04%
2020/09/09	0	0.00	1	41.30	41.40	-1	7,137	-0.01%
2020/09/08	0	0.00	2	41.75	41.40	-2	7,177	-0.03%
2020/09/07	1	41.50	2	42.30	41.45	-1	7,272	-0.01%
2020/09/04	1	41.30	3	41.23	41.50	-2	7,403	-0.03%
2020/09/03	13	41.85	3	41.88	41.80	10	7,475	0.13%
2020/09/02	1	41.75	3	41.87	41.45	-2	7,464	-0.03%
2020/09/01	1	41.85	14	42.07	41.85	-13	7,474	-0.17%
2020/08/31	9	42.83	82	42.83	43.20	-73	7,377	-0.99%
2020/08/28	61	42.30	14	41.63	42.20	47	7,189	0.65%
2020/08/27	26	39.69	67	40.06	40.05	-41	7,080	-0.58%
2020/08/26	6	39.28	25.1	39.27	39.35	-19.1	6,946	-0.27%
2020/08/25	200	39.13	103	39.01	39.00	97	6,912	1.40%	大買/大賣/
2020/08/24	3	38.03	0	0.00	37.85	3	6,825	0.04%
2020/08/21	10	38.30	2	38.20	38.25	8	6,772	0.12%
2020/08/20	23	37.83	12	37.12	37.45	11	6,713	0.16%
2020/08/19	43	38.08	4	39.13	39.05	39	6,444	0.61%
2020/08/18	0.2	54.60	8	54.50	54.70	-7.8	5,689	-0.14%
2020/08/17	0	0.00	7	53.61	54.40	-7	5,504	-0.13%
2020/08/14	0.2	53.00	0	0.00	53.10	0.2	5,306	0.00%
2020/08/13	3.3	53.24	10	53.50	53.40	-6.7	5,255	-0.13%
2020/08/12	6.7	52.55	0	0.00	53.00	6.7	5,247	0.13%
2020/08/11	1.2	52.87	0	0.00	52.70	1.2	5,238	0.02%
2020/08/10	0	0.00	1	53.30	53.30	-1	5,258	-0.02%
2020/08/07	0.2	52.80	0	0.00	53.00	0.2	5,258	0.00%
2020/08/05	0	0.00	1	52.70	53.00	-1	5,195	-0.02%
2020/08/04	0.1	52.10	1	51.90	52.20	-0.9	5,175	-0.02%
2020/08/03	0	0.00	1	51.80	52.20	-1	5,146	-0.02%
2020/07/31	9	51.12	0	0.00	50.80	9	5,063	0.18%
2020/07/30	2	49.75	0	0.00	50.10	2	5,001	0.04%
2020/07/29	10.1	49.40	5	48.37	49.50	5.1	4,963	0.10%
2020/07/28	5.8	46.02	0	0.00	47.00	5.8	4,892	0.12%
2020/07/27	1	47.30	0	0.00	46.40	1	4,893	0.02%
2020/07/24	1.6	48.56	0	0.00	48.50	1.6	4,848	0.03%
2020/07/23	0.3	49.45	0	0.00	49.45	0.3	4,880	0.01%
2020/07/20	2	49.28	0	0.00	48.95	2	4,914	0.04%
2020/07/15	0	0.00	10	53.84	53.80	-10	4,637	-0.22%
2020/07/14	0	0.00	2	54.00	54.00	-2	4,523	-0.04%
2020/07/13	0	0.00	4	53.60	53.60	-4	4,460	-0.09%
2020/07/10	0	0.00	1	53.50	53.00	-1	4,428	-0.02%
2020/07/08	0	0.00	10	54.50	54.60	-10	4,335	-0.23%
2020/07/06	1	53.90	2	54.00	54.10	-1	4,287	-0.02%
2020/07/03	3	53.87	1	53.60	53.50	2	4,273	0.05%
2020/07/02	0	0.00	5	53.10	54.00	-5	4,302	-0.12%
2020/07/01	2	51.80	0	0.00	51.70	2	4,350	0.05%
2020/06/30	1	51.00	0	0.00	51.10	1	4,565	0.02%
2020/06/29	5	50.30	0	0.00	50.30	5	4,533	0.11%
2020/06/24	0	0.00	12	50.62	50.60	-12	4,515	-0.27%
2020/06/23	0	0.00	1	50.60	50.60	-1	4,522	-0.02%
2020/06/22	6	50.42	0	0.00	50.50	6	4,536	0.13%
2020/06/18	0	0.00	1	50.20	50.30	-1	4,597	-0.02%
2020/06/17	2	49.85	0	0.00	49.85	2	4,584	0.04%
2020/06/16	6	50.37	6	50.00	50.20	0	4,617	0.00%
2020/06/15	1	50.00	1	50.40	49.95	0	4,641	0.00%
2020/06/12	1.4	49.54	26	49.33	49.80	-24.7	4,626	-0.53%
2020/06/11	10.1	50.77	14	50.74	50.10	-3.9	4,573	-0.09%
2020/06/10	15	49.96	4	50.98	51.40	11	4,436	0.25%
2020/06/09	7	49.36	0	0.00	49.40	7	4,373	0.16%
2020/06/08	0	0.00	2	49.25	49.60	-2	4,375	-0.05%
2020/06/05	0	0.00	1	48.75	48.75	-1	4,314	-0.02%
2020/06/04	0	0.00	1	48.05	48.20	-1	4,284	-0.02%
2020/06/03	7	48.45	21	48.40	48.30	-14	4,290	-0.33%
2020/06/02	3	46.22	0	0.00	47.30	3	4,169	0.07%
2020/06/01	2	46.10	0	0.00	46.05	2	4,098	0.05%
2020/05/28	0	0.00	3	46.13	45.75	-3	3,998	-0.08%
2020/05/27	10	45.90	0	0.00	46.10	10	3,962	0.25%
2020/05/26	0	0.00	1	45.65	45.75	-1	3,934	-0.03%
2020/05/25	1	44.85	0	0.00	45.30	1	3,901	0.03%
2020/05/22	0	0.00	5	45.12	45.00	-5	3,892	-0.13%
2020/05/21	2	45.73	1	45.80	45.80	1	3,845	0.03%
2020/05/20	1	44.85	0	0.00	45.00	1	3,794	0.03%
2020/05/19	2	45.15	1	45.20	45.25	1	3,756	0.03%
2020/05/18	10	44.55	0	0.00	44.65	10	3,691	0.27%
2020/05/15	1	44.35	1	44.60	44.35	0	3,640	0.00%
2020/05/13	1	43.95	3	43.85	44.10	-2	3,538	-0.06%
2020/05/12	10	43.90	0	0.00	43.85	10	3,524	0.28%
2020/05/08	0	0.00	1	44.15	43.95	-1	3,459	-0.03%
2020/05/07	1	43.55	0	0.00	43.90	1	3,446	0.03%
2020/05/06	2	43.68	3	43.55	43.55	-1	3,443	-0.03%
2020/05/04	0	0.00	3	43.50	43.75	-3	3,409	-0.09%
2020/04/30	1	44.90	2	44.55	44.60	-1	3,406	-0.03%
2020/04/29	7	44.73	5	44.79	44.65	2	3,369	0.06%
2020/04/28	9	43.78	2	43.70	43.95	7	3,313	0.21%
2020/04/27	15	42.70	0	0.00	42.75	15	3,294	0.46%
2020/04/24	0	0.00	2	41.70	41.70	-2	3,219	-0.06%
2020/04/23	0	0.00	1	41.55	41.60	-1	3,202	-0.03%
2020/04/21	1	41.30	1	41.25	41.20	0	3,165	0.00%
2020/04/20	1	41.85	1	42.20	41.85	0	3,117	0.00%
2020/04/17	8	41.87	3	42.05	41.80	5	3,106	0.16%
2020/04/16	2	41.53	10	41.85	41.95	-8	3,052	-0.26%
2020/04/15	14	42.10	2	42.00	41.95	12	3,021	0.40%
2020/04/14	3	41.52	0	0.00	41.65	3	2,977	0.10%
2020/04/10	10	41.40	0	0.00	41.45	10	2,942	0.34%
2020/04/09	3	41.47	0	0.00	41.30	3	2,923	0.10%
2020/04/08	0	0.00	2	41.43	41.75	-2	2,875	-0.07%
2020/04/07	3	41.65	2	41.40	41.30	1	2,832	0.04%
2020/04/06	3	41.77	2	42.05	41.95	1	2,735	0.04%
2020/04/01	0	0.00	3	41.98	42.00	-3	2,553	-0.12%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	1	34.40	0	0.00	34.75	1	2,288	0.04%
2020/03/26	1	33.20	1	33.55	33.75	0	2,530	0.00%
2020/03/25	1	32.50	0	0.00	33.40	1	2,631	0.04%
2020/03/24	0	0.00	1.2	31.33	31.45	-1.2	2,628	-0.05%
2020/03/23	1	30.10	0	0.00	30.10	1	2,638	0.04%
2020/03/20	0	0.00	1	31.35	31.20	-1	2,635	-0.04%
2020/03/19	2	30.40	0	0.00	30.10	2	2,616	0.08%
2020/03/18	2	33.75	0	0.00	33.40	2	2,512	0.08%
2020/03/17	0	0.00	2	34.15	34.05	-2	2,453	-0.08%
2020/03/16	1	35.85	0	0.00	35.90	1	2,400	0.04%
2020/03/12	2	39.45	0	0.00	39.40	2	2,313	0.09%
2020/03/11	2	40.60	1	41.10	40.70	1	2,278	0.04%
2020/03/09	6	40.60	0	0.00	40.30	6	2,273	0.26%
2020/03/06	3	42.20	0	0.00	41.75	3	2,220	0.14%
2020/03/05	2	42.10	1	42.55	42.60	1	2,215	0.05%
2020/03/04	4	41.79	1	41.90	41.95	3	2,247	0.13%
2020/03/03	3	41.70	1	41.95	41.65	2	2,272	0.09%
2020/03/02	1.2	41.48	1	41.50	41.15	0.2	2,277	0.01%
2020/02/27	0	0.00	5	41.60	41.05	-5	2,323	-0.22%
2020/02/26	1	41.35	5	41.35	41.55	-4	2,321	-0.17%
2020/02/24	2	41.90	7	41.98	41.85	-5	2,350	-0.21%
2020/02/20	2	42.70	0	0.00	42.70	2	2,404	0.08%
2020/02/19	0	0.00	2	43.15	42.95	-2	2,428	-0.08%
2020/02/18	2	42.35	5	42.35	42.55	-3	2,479	-0.12%
2020/02/17	0	0.00	2	42.70	42.55	-2	2,669	-0.07%
2020/02/13	1	42.75	0	0.00	42.75	1	2,708	0.04%
2020/02/12	1	42.60	1	42.70	42.60	0	2,724	0.00%
2020/02/10	0	0.00	6	41.62	42.00	-6	2,754	-0.22%
2020/02/07	1	42.10	0	0.00	42.10	1	2,780	0.04%
2020/02/06	0.1	42.70	0	0.00	42.70	0.1	2,780	0.00%
2020/02/04	5	41.80	0	0.00	41.70	5	2,775	0.18%
2020/01/31	2	42.50	7	42.69	42.45	-5	2,736	-0.18%
2020/01/30	1	42.20	0	0.00	42.10	1	2,738	0.04%
2020/01/03	0	0.00	4	45.28	45.10	-4	2,925	-0.14%
2019/12/26	0	0.00	5.1	45.15	45.15	-5.1	2,932	-0.17%
2019/12/24	5	44.10	0	0.00	44.70	5	2,909	0.17%
2019/12/23	7	44.51	0	0.00	43.90	7	2,739	0.26%
2019/12/19	0	0.00	10	44.35	44.30	-10	2,435	-0.41%
2019/12/18	1	44.95	0.2	44.90	44.90	0.8	2,377	0.03%
2019/12/17	0.3	45.55	1	45.55	45.60	-0.8	2,336	-0.03%
2019/12/16	0.2	45.80	0	0.00	45.80	0.2	2,299	0.01%
2019/12/13	0	0.00	5	45.55	45.60	-5	2,247	-0.22%
2019/12/12	0.4	45.55	0	0.00	45.55	0.4	2,231	0.02%
2019/12/11	3.2	45.50	1	45.55	45.50	2.2	2,220	0.10%
2019/12/10	1.4	45.54	0	0.00	45.65	1.4	2,205	0.06%
2019/12/03	1	46.05	0	0.00	46.35	1	2,115	0.05%
2019/12/02	0.3	45.75	0	0.00	45.75	0.3	2,120	0.01%
2019/11/29	0	0.00	10	45.85	45.60	-10	2,116	-0.47%
2019/11/28	1	46.90	0	0.00	46.35	1	2,073	0.05%
2019/11/27	0.3	46.35	0	0.00	46.45	0.3	2,060	0.01%
2019/11/26	0.3	46.25	0	0.00	46.25	0.3	2,046	0.01%
2019/11/25	0.3	46.55	0	0.00	46.75	0.3	1,976	0.01%
2019/11/22	0.3	46.45	0	0.00	46.45	0.3	1,992	0.01%
2019/11/21	1.8	46.85	10	47.10	46.85	-8.2	1,970	-0.42%
2019/11/20	0.3	46.95	5	46.85	47.00	-4.8	1,955	-0.24%
2019/11/19	0.3	47.35	0	0.00	47.40	0.3	1,928	0.01%
2019/11/18	10.3	48.33	1	47.75	47.65	9.3	1,887	0.49%
2019/11/15	2.3	48.18	0	0.00	48.15	2.3	1,869	0.12%
2019/11/14	17	48.31	14	48.39	48.30	3	1,824	0.16%
2019/11/13	0.3	45.70	5	46.30	45.80	-4.7	1,658	-0.28%
2019/11/12	1	46.55	0	0.00	46.70	1	1,703	0.06%
2019/11/11	0	0.00	5	46.80	46.75	-5	1,759	-0.28%
2019/11/01	0.3	46.20	0	0.00	46.50	0.3	1,738	0.01%
2019/10/29	2	46.00	0	0.00	45.90	2	1,724	0.12%
2019/10/23	0	0.00	75	45.95	45.95	-75	1,629	-4.60%
2019/10/18	0	0.00	30	45.50	45.50	-30	1,569	-1.91%
2019/10/17	0	0.00	5	44.95	45.30	-5	1,529	-0.33%
2019/10/08	111	43.44	4	43.20	43.60	107	1,423	7.52%	大買/鉅額交易
2019/10/03	1	41.75	0	0.00	41.70	1	1,375	0.07%
2019/10/01	1	41.95	0	0.00	42.05	1	1,406	0.07%
2019/09/27	2	41.75	0	0.00	41.50	2	1,438	0.14%
2019/09/26	1.1	41.95	0	0.00	41.85	1.1	1,442	0.08%
2019/09/25	1.3	41.87	0	0.00	41.95	1.3	1,461	0.09%
2019/09/23	2	42.00	0	0.00	41.95	2	1,463	0.14%
2019/09/20	2	42.38	0	0.00	42.10	2	1,471	0.14%
2019/09/19	1	42.80	0	0.00	42.60	1	1,463	0.07%
2019/09/18	1	42.85	0	0.00	43.15	1	1,595	0.06%
2019/09/16	1	43.25	0	0.00	43.45	1	1,866	0.05%
2019/09/11	1	43.05	0	0.00	43.00	1	1,993	0.05%
2019/09/10	1	42.80	1	43.05	43.00	0	1,990	0.00%
2019/09/09	1	42.95	0	0.00	42.95	1	1,997	0.05%
2019/09/06	1	43.05	0	0.00	42.90	1	2,004	0.05%
2019/09/04	1	42.50	1.2	42.58	43.00	-0.2	2,019	-0.01%
2019/09/03	1	42.80	0	0.00	42.50	1	2,025	0.05%
2019/09/02	1	42.70	0	0.00	42.85	1	2,029	0.05%
2019/08/30	1	42.25	0	0.00	42.55	1	2,022	0.05%
2019/08/29	1	42.20	0	0.00	42.15	1	2,009	0.05%
2019/08/28	1	42.10	0	0.00	42.00	1	2,049	0.05%
2019/08/27	3	42.30	0	0.00	41.80	3	2,060	0.15%
2019/08/26	1	42.70	0	0.00	42.45	1	2,026	0.05%
2019/08/20	2	42.75	0	0.00	42.50	2	2,063	0.10%
2019/08/19	2	43.03	1	42.90	43.05	1	2,052	0.05%
2019/08/16	1	43.50	0	0.00	43.20	1	2,045	0.05%
2019/08/15	4	43.26	0	0.00	43.40	4	2,022	0.20%
2019/08/12	0	0.00	1	41.80	42.40	-1	1,881	-0.05%
2019/08/07	1	40.60	0	0.00	40.40	1	1,889	0.05%
2019/08/05	2	40.18	40	40.40	40.00	-38	1,920	-1.98%
2019/08/02	2	40.40	70	40.49	40.35	-68	1,920	-3.54%
2019/07/31	0	0.00	0.2	41.45	41.45	-0.2	1,955	-0.01%
2019/07/26	1	41.95	0	0.00	41.90	1	1,967	0.05%
2019/07/24	2	41.28	0	0.00	41.05	2	1,976	0.10%
2019/07/23	3	41.87	0	0.00	41.70	3	1,963	0.15%
2019/07/22	1	42.10	0	0.00	42.20	1	1,966	0.05%
2019/07/18	1	41.45	0	0.00	41.60	1	1,987	0.05%
2019/07/04	7	44.39	0	0.00	44.55	7	2,199	0.32%
2019/07/02	1	43.95	0	0.00	43.90	1	2,245	0.04%
2019/06/24	15	45.00	0	0.00	45.50	15	2,274	0.66%
2019/06/20	51	44.11	1	44.15	44.20	50	2,005	2.49%
2019/06/19	32	43.34	1	43.40	43.65	31	1,965	1.58%
2019/06/18	6	42.43	0	0.00	42.45	6	1,891	0.32%
2019/06/12	5	42.50	0	0.00	42.20	5	1,923	0.26%
2019/06/11	5	42.15	2	42.15	42.20	3	1,914	0.16%
2019/06/05	15	41.20	0	0.00	40.90	15	1,907	0.79%
2019/06/04	5	41.15	0	0.00	40.95	5	1,909	0.26%
2019/05/27	0	0.00	2	40.75	40.75	-2	1,839	-0.11%
2019/05/20	2	40.40	0	0.00	40.70	2	1,884	0.11%
2019/05/16	0	0.00	55	40.62	40.30	-55	1,910	-2.88%
2019/05/15	85	40.56	0	0.00	41.00	85	1,899	4.48%
2019/05/13	1	39.80	0	0.00	39.60	1	1,847	0.05%
2019/05/03	5	42.30	0	0.00	42.45	5	1,795	0.28%
2019/04/24	20	41.90	0	0.00	41.85	20	1,764	1.13%
2019/04/18	1	41.80	0	0.00	41.75	1	1,696	0.06%
2019/04/17	1	42.75	0	0.00	42.80	1	1,650	0.06%
2019/04/16	1	42.75	0	0.00	42.75	1	1,628	0.06%
2019/04/11	1	43.50	0	0.00	43.50	1	1,579	0.06%
2019/04/10	0	0.00	7	43.70	43.95	-7	1,548	-0.45%
2019/04/09	0	0.00	1	44.20	44.20	-1	1,492	-0.07%
2019/04/08	0	0.00	3	44.60	44.60	-3	1,455	-0.21%
2019/04/02	0	0.00	0.2	45.60	45.60	-0.2	1,376	-0.01%
2019/04/01	0	0.00	5	45.90	45.80	-5	1,361	-0.37%
2019/03/29	1	44.95	15	45.03	46.60	-14	1,337	-1.05%
2019/03/27	1	47.50	15	47.70	47.45	-14	1,229	-1.14%
2019/03/22	2	48.25	10	48.50	48.25	-8	1,209	-0.66%
2019/03/15	0	0.00	17	47.05	47.95	-17	1,154	-1.47%
2019/03/12	2.3	47.29	0	0.00	47.20	2.3	1,147	0.20%
2019/03/07	5	48.55	0	0.00	48.50	5	1,223	0.41%
2019/03/06	49	48.64	0	0.00	49.25	49	1,225	4.00%
2019/02/26	0	0.00	1	48.60	48.70	-1	1,207	-0.08%
2019/01/18	0	0.00	0.6	46.30	46.30	-0.6	1,242	-0.05%
2019/01/16	1	46.45	0	0.00	46.50	1	1,287	0.08%
2019/01/09	3	46.70	0	0.00	46.95	3	1,367	0.22%
2018/12/17	1	47.15	0	0.00	47.15	1	2,385	0.04%
2018/12/05	15	48.37	0	0.00	48.50	15	2,663	0.56%
2018/12/03	3	49.35	3	49.15	48.55	0	2,660	0.00%
2018/11/26	0	0.00	1	46.90	47.00	-1	2,633	-0.04%
2018/11/20	1	47.45	1	47.20	47.45	0	2,711	0.00%
2018/10/25	0.6	42.20	0	0.00	42.05	0.6	3,181	0.02%
2018/10/11	1	48.50	3	48.65	45.40	-2	3,248	-0.06%
2018/10/09	0.2	50.40	1	51.00	50.40	-0.8	3,134	-0.03%
2018/09/26	0.3	35.50	50	35.85	35.75	-49.7	3,086	-1.61%
2018/09/21	0.2	34.90	0	0.00	35.15	0.2	2,902	0.01%
2018/09/20	1.5	34.78	2	34.70	34.70	-0.5	2,886	-0.02%
2018/09/19	50.2	35.45	0	0.00	35.30	50.2	2,877	1.74%
2018/09/18	50	35.10	50	35.35	35.35	0	2,873	0.00%
2018/09/11	0	0.00	1	33.80	33.80	-1	2,758	-0.04%
2018/09/10	0.6	33.20	1	33.25	33.15	-0.4	2,820	-0.01%
2018/09/07	1	33.35	0	0.00	33.45	1	2,866	0.03%
2018/09/06	0.3	33.65	0	0.00	33.80	0.3	2,880	0.01%
2018/09/05	2	33.83	0	0.00	33.75	2	2,908	0.07%
2018/09/04	1	34.05	0	0.00	34.20	1	2,911	0.03%
2018/08/29	0	0.00	13	34.39	34.50	-13	3,008	-0.43%
2018/08/23	0	0.00	5	34.45	34.50	-5	3,259	-0.15%
2018/08/22	0	0.00	20	34.41	34.40	-20	3,302	-0.61%
2018/08/20	4	34.13	0	0.00	34.20	4	3,316	0.12%
2018/08/17	3	34.30	0	0.00	34.30	3	3,336	0.09%
2018/08/16	0.3	34.25	0	0.00	34.30	0.3	3,333	0.01%
2018/08/15	1.3	34.31	0	0.00	34.30	1.3	3,299	0.04%
2018/08/14	2	33.88	4	34.00	34.00	-2	3,240	-0.06%
2018/08/09	0	0.00	2	34.25	33.70	-2	3,259	-0.06%
2018/08/06	0	0.00	2	34.20	34.20	-2	3,289	-0.06%
2018/08/01	0	0.00	3	34.00	33.70	-3	3,259	-0.09%
2018/07/26	5	33.75	0	0.00	33.75	5	3,267	0.15%
2018/07/24	0	0.00	5.8	33.41	33.55	-5.8	3,296	-0.18%
2018/07/23	0	0.00	2	33.15	33.00	-2	3,290	-0.06%
2018/07/20	8	34.79	0.2	34.85	34.90	7.8	3,248	0.24%
2018/07/19	7.4	35.03	0	0.00	34.90	7.4	3,211	0.23%
2018/07/18	1	34.95	0	0.00	35.00	1	3,209	0.03%
2018/07/12	0.3	34.95	0	0.00	34.95	0.3	3,340	0.01%
2018/07/06	13	33.82	15	33.55	33.50	-2	3,807	-0.05%
2018/07/04	0	0.00	1	34.40	34.20	-1	4,025	-0.02%
2018/07/03	0.5	34.30	0	0.00	34.25	0.5	4,200	0.01%
2018/07/02	0.4	34.70	0	0.00	34.70	0.4	4,195	0.01%
2018/06/27	0.5	34.75	0	0.00	34.70	0.5	4,224	0.01%
2018/06/25	0.5	35.60	0	0.00	35.65	0.5	4,274	0.01%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/20	0	0.00	1	35.60	35.85	-1	4,803	-0.02%
2018/06/19	0	0.00	2	36.00	35.60	-2	4,845	-0.04%
2018/06/15	1	35.70	1	36.00	36.20	0	4,892	0.00%
2018/06/13	1.5	35.93	0	0.00	35.80	1.5	4,796	0.03%
2018/06/12	0.4	36.10	0	0.00	36.15	0.4	4,798	0.01%
2018/06/08	0.4	36.65	10	36.80	36.70	-9.6	4,842	-0.20%
2018/06/06	0	0.00	1	36.90	37.15	-1	4,844	-0.02%
2018/06/05	1	36.45	0	0.00	36.75	1	4,780	0.02%
2018/06/01	1.4	35.85	0	0.00	35.95	1.4	4,835	0.03%
2018/05/31	1	35.45	7	35.80	36.15	-6	4,804	-0.12%
2018/05/30	1	35.45	5	35.40	35.30	-4	4,765	-0.08%
2018/05/29	0.5	35.65	0	0.00	35.65	0.5	4,747	0.01%
2018/05/28	0.5	35.65	0	0.00	35.70	0.5	4,756	0.01%
2018/05/25	2.4	35.74	0.1	35.70	35.80	2.3	4,776	0.05%
2018/05/24	2	35.63	0	0.00	35.60	2	4,795	0.04%
2018/05/23	2.4	35.69	0	0.00	35.70	2.4	4,811	0.05%
2018/05/22	5.5	35.88	0	0.00	35.80	5.5	4,844	0.11%
2018/05/21	5.2	35.50	0	0.00	35.80	5.2	4,864	0.11%
2018/05/17	0	0.00	10	35.65	35.60	-10	4,913	-0.20%
2018/05/16	10	35.88	0	0.00	35.80	10	4,922	0.20%
2018/05/11	0	0.00	1	35.60	35.55	-1	5,102	-0.02%
2018/05/07	0	0.00	1	35.35	35.40	-1	5,185	-0.02%
2018/05/04	0.6	35.10	0	0.00	35.10	0.6	5,199	0.01%
2018/05/03	1	35.55	0	0.00	35.50	1	5,208	0.02%
2018/04/26	1	35.55	0	0.00	35.45	1	5,322	0.02%
2018/04/25	2	35.78	30	35.65	35.85	-28	5,332	-0.53%
2018/04/24	2	36.03	0	0.00	36.10	2	5,321	0.04%
2018/04/23	1	36.55	0	0.00	36.30	1	5,321	0.02%
2018/04/20	0	0.00	2	36.35	36.45	-2	5,356	-0.04%
2018/04/19	0	0.00	9	36.25	36.25	-9	5,352	-0.17%
2018/04/18	1	35.85	0	0.00	36.00	1	5,335	0.02%
2018/04/17	2	35.90	0	0.00	35.60	2	5,330	0.04%
2018/04/16	2	36.50	0	0.00	36.50	2	5,231	0.04%
2018/04/13	0	0.00	5	36.50	36.50	-5	5,228	-0.10%
2018/04/12	0	0.00	3	36.15	36.20	-3	5,221	-0.06%
2018/04/10	30	35.95	0	0.00	35.60	30	5,051	0.59%
2018/03/31	0	0.00	11	34.20	34.10	-11	4,784	-0.23%
2018/03/30	0	0.00	4	34.15	34.10	-4	4,768	-0.08%
2018/03/29	1	34.40	1	34.30	34.30	0	4,727	0.00%
2018/03/28	1	34.45	5	34.48	34.45	-4	4,707	-0.08%
2018/03/27	18	35.28	1	34.60	34.55	17	4,635	0.37%
2018/03/26	0	0.00	1	33.95	33.90	-1	4,144	-0.02%
2018/03/23	2	33.40	10	33.75	33.90	-8	4,117	-0.19%
2018/03/22	12	34.52	4	34.30	34.00	8	4,039	0.20%
2018/03/21	4	34.20	2	34.35	34.35	2	3,971	0.05%
2018/03/19	5	33.95	0	0.00	33.90	5	3,880	0.13%
2018/03/16	1	33.75	0	0.00	33.65	1	3,862	0.03%
2018/03/15	0	0.00	2	34.00	33.90	-2	3,810	-0.05%
2018/03/13	0	0.00	5	33.58	33.55	-5	3,726	-0.13%
2018/03/09	2	33.40	2	33.45	33.25	0	3,724	0.00%
2018/03/08	0	0.00	4	33.50	33.35	-4	3,730	-0.11%
2018/03/07	4	33.10	9	33.07	33.20	-5	3,665	-0.14%
2018/03/06	3	32.45	3	32.45	32.60	0	3,602	0.00%
2018/03/05	10	32.94	5	32.35	32.35	5	3,664	0.14%
2018/03/01	2	32.55	0	0.00	32.50	2	3,660	0.05%
2018/02/27	0	0.00	3	32.65	32.15	-3	3,672	-0.08%
2018/02/26	3	32.85	0	0.00	32.80	3	3,680	0.08%
2018/02/23	0	0.00	3	32.35	32.25	-3	3,682	-0.08%
2018/02/22	3	31.85	5	32.10	32.25	-2	3,820	-0.05%
2018/02/21	5	31.44	0	0.00	31.65	5	4,040	0.12%
2018/02/12	0	0.00	22	31.05	30.95	-22	4,479	-0.49%
2018/02/09	20	30.85	0	0.00	30.70	20	4,500	0.44%
2018/02/08	0	0.00	5	30.95	30.70	-5	4,450	-0.11%
2018/02/07	2	31.25	0	0.00	30.85	2	4,550	0.04%
2018/02/05	2	32.05	0	0.00	32.45	2	4,464	0.04%
2018/01/31	2	33.10	0	0.00	33.45	2	4,616	0.04%
2018/01/29	3	33.75	1	33.65	33.65	2	4,610	0.04%
2018/01/25	0	0.00	7	33.78	33.95	-7	4,586	-0.15%
2018/01/24	0	0.00	12	33.40	33.50	-12	4,539	-0.26%
2018/01/23	0	0.00	0	33.25	33.35	0	4,566	0.00%
2018/01/22	0	0.00	2	33.55	33.55	-2	4,618	-0.04%
2018/01/19	4.8	33.39	0	0.00	33.20	4.8	4,683	0.10%
2018/01/17	0	0.00	5	33.88	33.80	-5	4,614	-0.11%
2018/01/15	0	0.00	6	33.70	33.65	-6	4,564	-0.13%
2018/01/12	0	0.00	1	33.40	33.40	-1	4,529	-0.02%
2018/01/11	0	0.00	11	33.37	33.35	-11	4,519	-0.24%
2018/01/10	0	0.00	9	33.30	33.30	-9	4,495	-0.20%
2018/01/08	1	33.20	5	33.20	33.30	-4	4,471	-0.09%
2018/01/05	4	32.93	0	0.00	33.10	4	4,407	0.09%
2018/01/04	0	0.00	4	32.45	32.55	-4	4,335	-0.09%
2018/01/03	12	32.50	2	32.23	32.40	10	4,313	0.23%
2018/01/02	0	0.00	2	31.85	32.00	-2	4,252	-0.05%