潤泰新 (9945)-元大-府城券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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

潤泰新 (9945)籌碼相關－元大-府城券商分點個股進出

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

元大-府城券商分點個股進出
元大-府城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.3	46.03	180	46.23	46.05	-179.7	6,169	-2.91%	大賣/鉅額交易
2024/11/20	1	46.60	0	0.00	46.20	1	6,389	0.02%
2024/11/19	1	46.65	0	0.00	46.55	1	6,536	0.02%
2024/11/18	0.1	46.45	1	46.55	46.20	-0.9	6,778	-0.01%
2024/11/15	0.1	46.20	0	0.00	46.35	0.1	6,900	0.00%
2024/11/14	0	0.00	1	46.65	45.80	-1	7,093	-0.01%
2024/11/13	11.1	46.84	0	0.00	46.85	11.1	7,173	0.15%
2024/11/12	0.1	47.38	0	0.00	47.50	0.1	7,460	0.00%
2024/11/11	0	0.00	2	47.88	48.20	-2	7,534	-0.03%
2024/11/08	0	0.00	4	47.85	47.50	-4	7,596	-0.05%
2024/11/06	0	0.00	2	46.80	46.70	-2	7,958	-0.03%
2024/11/04	0	0.00	0	47.00	47.00	0	8,691	0.00%
2024/10/30	1	46.25	0	0.00	46.50	1	9,873	0.01%
2024/10/28	0	0.00	1	47.10	47.30	-1	10,493	-0.01%
2024/10/22	0	0.00	2	47.40	47.25	-2	13,277	-0.02%
2024/10/17	1	48.30	1	48.10	48.20	0	14,677	0.00%
2024/10/16	0.2	47.53	0	0.00	47.35	0.2	15,751	0.00%
2024/10/14	1	46.75	0	0.00	46.90	1	16,907	0.01%
2024/10/11	0.1	47.85	0	0.00	47.60	0.1	17,536	0.00%
2024/10/09	1	47.35	0	0.00	47.70	1	17,758	0.01%
2024/10/07	0	0.00	1.4	47.65	48.45	-1.4	17,842	-0.01%
2024/10/04	1.1	47.78	0	0.00	47.80	1.1	17,865	0.01%
2024/09/30	0	0.00	8	48.80	48.95	-8	17,881	-0.04%
2024/09/27	0.1	47.80	0	0.00	48.20	0.1	17,869	0.00%
2024/09/26	0.1	48.00	1	48.00	48.00	-0.9	17,873	-0.01%
2024/09/25	0.7	47.74	0	0.00	47.90	0.7	17,886	0.00%
2024/09/24	0.4	47.10	0	0.00	47.35	0.4	17,888	0.00%
2024/09/23	5.3	46.66	2	46.78	46.95	3.3	18,001	0.02%
2024/09/20	4	47.10	2.8	47.11	47.50	1.2	17,966	0.01%
2024/09/19	0.1	47.95	12	48.78	49.25	-11.9	17,660	-0.07%
2024/09/18	3.1	47.26	2	47.60	47.45	1.1	17,515	0.01%
2024/09/16	5.1	47.15	1	47.40	47.20	4.1	17,591	0.02%
2024/09/13	0.4	47.00	0	0.00	46.95	0.4	17,663	0.00%
2024/09/12	0.1	46.60	0	0.00	46.50	0.1	17,817	0.00%
2024/09/11	0.1	45.75	0	0.00	45.85	0.1	17,935	0.00%
2024/09/10	2	45.35	0	0.00	45.00	2	17,986	0.01%
2024/09/09	3.1	45.82	0	0.00	45.85	3.1	18,000	0.02%
2024/09/06	0.1	46.95	0	0.00	46.85	0.1	18,050	0.00%
2024/09/05	0.1	46.85	0	0.00	46.75	0.1	18,399	0.00%
2024/09/04	3.2	46.15	1	46.45	46.40	2.2	19,016	0.01%
2024/09/02	5.1	48.50	0	0.00	48.40	5.1	19,835	0.03%
2024/08/30	1.2	49.04	31	49.18	49.25	-29.8	19,898	-0.15%
2024/08/29	0	0.00	1	48.20	48.20	-1	19,899	-0.01%
2024/08/28	0.1	48.40	0	0.00	48.65	0.1	19,946	0.00%
2024/08/27	0.2	48.08	5	48.20	48.20	-4.8	20,300	-0.02%
2024/08/26	5.1	48.50	1.7	48.43	47.95	3.4	20,457	0.02%
2024/08/23	0.3	48.07	0	0.00	48.10	0.3	20,621	0.00%
2024/08/22	13.3	47.06	16	47.34	47.65	-2.7	20,803	-0.01%
2024/08/21	21	47.70	17	48.14	47.75	4	20,698	0.02%
2024/08/20	30.3	48.93	17	49.18	48.60	13.3	20,668	0.06%
2024/08/16	1.3	50.18	16	50.23	50.30	-14.7	20,846	-0.07%
2024/08/15	5.5	49.49	4.2	50.16	49.25	1.3	20,953	0.01%
2024/08/14	2.2	50.04	10.6	49.86	49.85	-8.4	21,276	-0.04%
2024/08/13	7.3	48.00	1	48.25	48.10	6.3	21,602	0.03%
2024/08/12	2.2	48.09	3	48.33	48.35	-0.8	22,421	0.00%
2024/08/09	3.1	47.36	2	48.25	47.20	1.1	23,376	0.00%
2024/08/08	2	47.00	10	46.16	46.60	-8	23,865	-0.03%
2024/08/07	13.2	46.10	5.5	45.95	46.10	7.7	24,386	0.03%
2024/08/06	19	44.70	26.4	46.12	44.80	-7.4	24,376	-0.03%
2024/08/05	535	46.01	19	46.71	45.35	516	24,069	2.14%	大買/鉅額交易
2024/08/02	49	50.03	12	49.73	49.40	37	23,818	0.16%
2024/08/01	0.2	51.50	9	52.20	52.80	-8.8	23,733	-0.04%
2024/07/31	28	51.35	0.1	51.20	51.20	27.9	24,074	0.12%
2024/07/30	6	50.43	7.5	50.73	51.50	-1.5	25,394	-0.01%
2024/07/29	20.8	52.57	15	51.82	51.00	5.8	26,371	0.02%
2024/07/26	13.1	50.28	114.3	50.94	51.30	-101.2	25,852	-0.39%	大賣/鉅額交易
2024/07/23	8.2	49.43	52	48.00	49.80	-43.8	25,150	-0.17%
2024/07/22	58	46.72	34.1	46.92	46.55	23.9	24,823	0.10%
2024/07/19	19	48.21	40	48.31	48.05	-21	24,512	-0.09%
2024/07/18	17.7	49.73	26	49.53	49.40	-8.3	24,073	-0.03%
2024/07/17	31.6	48.84	36	48.67	49.40	-4.4	23,523	-0.02%
2024/07/16	22.4	45.32	3	46.38	46.50	19.4	22,641	0.09%
2024/07/15	15.8	46.76	18.7	47.15	46.40	-3	22,146	-0.01%
2024/07/12	44.5	47.10	45.2	46.81	46.70	-0.7	21,931	0.00%
2024/07/11	6.3	46.03	0	0.00	45.75	6.3	21,284	0.03%
2024/07/10	6.2	44.79	0	44.65	45.30	6.2	21,163	0.03%
2024/07/09	0	0.00	1	44.10	44.15	-1	21,110	0.00%
2024/07/08	0	0.00	0	44.20	44.20	0	21,103	0.00%
2024/07/05	0	0.00	1	45.35	44.65	-1	21,124	0.00%
2024/07/04	1	45.00	0.3	45.60	45.15	0.7	21,096	0.00%
2024/07/03	2.1	45.13	3	44.65	45.35	-0.9	21,043	0.00%
2024/07/02	2	43.83	1	44.70	44.80	1	20,935	0.00%
2024/07/01	2.1	44.21	7	44.40	44.25	-4.9	20,882	-0.02%
2024/06/28	0.1	43.80	8	44.15	43.60	-7.9	20,858	-0.04%
2024/06/27	2.1	43.34	0	0.00	43.30	2.1	20,812	0.01%
2024/06/26	0.3	44.38	3.9	44.20	44.00	-3.6	20,665	-0.02%
2024/06/25	0	0.00	2	44.55	44.55	-2	20,604	-0.01%
2024/06/24	0	0.00	0.2	44.80	44.80	-0.2	20,567	0.00%
2024/06/21	2	45.35	1	45.00	44.95	1	20,541	0.00%
2024/06/20	4	45.40	7	45.39	45.45	-3	20,485	-0.01%
2024/06/19	2.1	45.78	1	45.60	45.35	1.1	20,455	0.01%
2024/06/18	0.3	45.87	6	46.10	46.00	-5.7	20,390	-0.03%
2024/06/17	6.3	45.14	1	44.95	44.85	5.3	20,346	0.03%
2024/06/14	2.3	46.16	2	45.83	45.50	0.3	20,393	0.00%
2024/06/13	0.2	45.50	1	44.90	45.05	-0.8	20,327	0.00%
2024/06/12	7.1	44.73	12	45.18	44.35	-4.9	20,310	-0.02%
2024/06/11	11.4	47.10	41	46.69	45.85	-29.6	20,240	-0.15%
2024/06/07	8	46.64	15	47.22	47.55	-7	19,610	-0.04%
2024/06/06	2	45.08	1	44.90	45.05	1	18,810	0.01%
2024/06/05	3	44.87	2	45.05	45.15	1	18,715	0.01%
2024/06/04	2	44.68	40	44.45	44.90	-38	18,605	-0.20%
2024/06/03	0	0.00	2.1	44.55	44.70	-2.1	18,502	-0.01%
2024/05/31	4.1	44.91	3	44.65	44.60	1.1	18,451	0.01%
2024/05/30	1.3	45.04	0	0.00	43.85	1.3	18,087	0.01%
2024/05/29	3	44.93	2	44.35	44.55	1	17,968	0.01%
2024/05/28	13.4	44.48	3	44.95	45.40	10.4	17,733	0.06%
2024/05/27	3.1	43.95	1	44.00	43.80	2.1	17,509	0.01%
2024/05/24	0.2	43.73	10	43.80	43.65	-9.8	17,380	-0.06%
2024/05/23	8	43.33	0.5	43.95	43.25	7.5	17,248	0.04%
2024/05/22	16	44.67	1	44.40	44.70	15	16,941	0.09%
2024/05/21	14.1	44.72	1	45.00	44.35	13.1	16,725	0.08%
2024/05/20	41	45.61	10	45.38	45.30	31	16,394	0.19%
2024/05/17	17.2	47.30	32.2	47.43	46.60	-15	15,907	-0.09%
2024/05/16	19	47.46	28.5	47.78	46.90	-9.5	15,266	-0.06%
2024/05/15	10.2	45.97	54.7	45.69	46.55	-44.5	14,328	-0.31%
2024/05/14	43.3	42.87	8.9	42.87	42.65	34.4	13,293	0.26%
2024/05/13	16.1	42.76	12.3	43.20	43.90	3.8	12,576	0.03%
2024/05/10	3.1	40.65	1.5	40.77	40.50	1.6	11,860	0.01%
2024/05/09	13.6	40.46	4.2	40.23	40.20	9.4	11,642	0.08%
2024/05/08	2.3	41.43	15	40.94	40.70	-12.7	11,406	-0.11%
2024/05/07	8.4	41.68	10	41.74	41.80	-1.6	11,071	-0.01%
2024/05/06	24.2	43.42	27.1	43.50	43.10	-2.9	10,526	-0.03%
2024/05/03	22.3	42.35	24.4	42.61	42.45	-2.1	9,754	-0.02%
2024/05/02	9.4	41.87	42	42.20	42.25	-32.6	8,177	-0.40%
2024/04/30	3.2	38.78	12.1	39.02	38.45	-8.9	6,856	-0.13%
2024/04/29	18.6	38.64	9	38.69	38.75	9.6	6,442	0.15%
2024/04/26	6.5	37.59	8	37.68	37.90	-1.5	6,187	-0.02%
2024/04/23	0	0.00	9	36.77	36.95	-9	5,998	-0.15%
2024/04/22	3	36.70	1	36.65	36.60	2	6,018	0.03%
2024/04/19	1	35.70	0	0.00	36.15	1	5,776	0.02%
2024/04/18	5	36.40	7	35.84	36.45	-2	5,567	-0.04%
2024/04/17	1	34.40	0	0.00	34.85	1	5,274	0.02%
2024/04/16	5.3	34.45	0	0.00	34.45	5.3	5,263	0.10%
2024/04/12	1.3	34.88	0	0.00	34.95	1.3	5,140	0.03%
2024/04/11	0.1	34.95	0	0.00	34.90	0.1	5,142	0.00%
2024/04/10	2	35.00	0	0.00	35.00	2	5,094	0.04%
2024/04/08	0	0.00	11	34.47	34.50	-11	5,354	-0.21%
2024/04/02	2.2	35.01	0	0.00	35.05	2.2	5,487	0.04%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/27	2	35.28	0	0.00	35.25	2	5,412	0.04%
2024/03/26	0	0.00	0.4	35.25	35.20	-0.4	5,387	-0.01%
2024/03/22	1	35.10	0	0.00	35.10	1	5,335	0.02%
2024/03/21	4	35.31	2.7	35.32	35.35	1.3	5,325	0.02%
2024/03/20	1	34.40	0	0.00	34.15	1	5,712	0.02%
2024/03/19	4	34.19	0	0.00	34.10	4	5,745	0.07%
2024/03/18	1.1	34.66	0	0.00	34.70	1.1	5,617	0.02%
2024/03/14	2.3	35.57	0	0.00	35.50	2.3	5,457	0.04%
2024/03/13	0	0.00	0.2	36.90	36.85	-0.2	5,191	0.00%
2024/03/12	0.1	36.50	6.1	36.75	36.95	-6.1	5,182	-0.12%
2024/03/11	0.2	36.37	0.1	36.40	36.40	0.1	5,193	0.00%
2024/03/08	1	36.15	1.1	35.85	35.85	-0.1	5,166	0.00%
2024/03/07	5.1	35.90	0	0.00	35.85	5.1	5,293	0.10%
2024/03/06	0.3	36.00	3	36.20	36.15	-2.7	5,262	-0.05%
2024/03/05	0	0.00	0.1	35.70	35.65	-0.1	5,284	0.00%
2024/03/04	2	35.78	0	0.00	35.65	2	5,303	0.04%
2024/03/01	2.4	36.12	3	36.05	36.00	-0.7	5,261	-0.01%
2024/02/29	0.7	36.09	0	0.00	36.35	0.7	5,261	0.01%
2024/02/27	0.9	36.29	0	0.00	36.20	0.9	5,240	0.02%
2024/02/23	0.3	36.75	0	0.00	36.70	0.3	5,259	0.01%
2024/02/22	0	0.00	1	37.20	37.05	-1	5,303	-0.02%
2024/02/20	0	0.00	4	36.85	36.95	-4	5,374	-0.07%
2024/02/19	2	37.05	0.3	36.65	37.15	1.7	5,410	0.03%
2024/02/16	0	36.15	0	0.00	36.20	0	5,509	0.00%
2024/02/15	6	35.59	0	0.00	36.10	6	5,583	0.11%
2024/02/05	2	35.70	0	0.00	35.75	2	5,539	0.04%
2024/02/01	1	35.90	0	0.00	36.10	1	5,476	0.02%
2024/01/24	0	0.00	5	36.20	36.00	-5	5,483	-0.09%
2024/01/23	2	35.65	0	0.00	35.60	2	5,510	0.04%
2024/01/22	3	35.40	10	35.45	35.45	-7	5,501	-0.13%
2024/01/19	1.1	35.31	0	0.00	35.45	1.1	5,473	0.02%
2024/01/18	3	34.95	0	0.00	34.80	3	5,448	0.06%
2024/01/17	6.7	35.05	1	35.15	34.90	5.7	5,386	0.11%
2024/01/16	14.9	35.91	0	0.00	35.90	14.9	5,227	0.29%
2024/01/12	5	36.94	0	0.00	36.90	5	5,129	0.10%
2024/01/11	0	0.00	10	37.00	37.00	-10	5,185	-0.19%
2024/01/10	11	37.03	1	37.10	36.95	10	5,178	0.19%
2024/01/09	5	37.45	0	0.00	37.20	5	5,158	0.10%
2024/01/08	1	37.75	4	37.80	37.65	-3	5,099	-0.06%
2024/01/05	2	38.05	0.1	38.55	38.05	1.9	5,057	0.04%
2024/01/04	1	38.70	16	38.63	38.55	-15	5,023	-0.30%
2024/01/03	3	38.90	2	38.70	38.70	1	5,005	0.02%
2024/01/02	7	38.89	8.7	38.99	39.25	-1.7	4,893	-0.03%
2023/12/29	0.8	37.75	0	0.00	37.75	0.8	4,681	0.02%
2023/12/28	10	37.75	2.9	37.69	37.85	7.1	4,656	0.15%
2023/12/25	2	36.45	1	36.30	36.25	1	4,535	0.02%
2023/12/21	1	36.65	1	36.50	36.40	0	4,779	0.00%
2023/12/19	0.2	36.56	1	36.50	36.45	-0.8	4,859	-0.02%
2023/12/18	2	37.15	0	0.00	37.00	2	4,835	0.04%
2023/12/15	2	37.00	0	0.00	36.75	2	4,782	0.04%
2023/12/14	0	0.00	1	37.05	36.95	-1	4,295	-0.02%
2023/12/13	0	0.00	1	36.20	35.90	-1	4,193	-0.02%
2023/12/08	0	0.00	2	36.60	36.60	-2	4,310	-0.05%
2023/12/07	2	36.93	0	0.00	36.90	2	4,314	0.05%
2023/12/06	2	37.65	1	37.35	37.30	1	4,430	0.02%
2023/12/05	2	36.88	0	0.00	36.75	2	4,490	0.04%
2023/12/04	2	36.70	0	0.00	37.15	2	4,754	0.04%
2023/12/01	0.1	35.80	0	0.00	35.80	0.1	4,689	0.00%
2023/11/30	2.3	35.83	0	0.00	35.80	2.3	4,809	0.05%
2023/11/28	1	35.90	0	0.00	35.85	1	4,739	0.02%
2023/11/24	1.1	35.80	7	35.84	35.85	-5.9	4,687	-0.13%
2023/11/22	1	35.75	0	0.00	35.75	1	4,762	0.02%
2023/11/21	2	35.85	0.4	35.90	35.95	1.6	4,810	0.03%
2023/11/20	2	35.83	0	0.00	35.80	2	4,752	0.04%
2023/11/17	0	0.00	2	36.88	36.90	-2	4,762	-0.04%
2023/11/16	0	0.00	6	36.65	36.80	-6	4,779	-0.13%
2023/11/14	2	35.58	0	0.00	35.50	2	4,642	0.04%
2023/11/09	0	0.00	0.8	34.41	34.35	-0.8	4,623	-0.02%
2023/11/07	3	34.05	2	34.10	34.10	1	4,720	0.02%
2023/11/06	4	34.48	0.9	34.55	34.50	3.1	4,754	0.06%
2023/11/03	1.1	33.91	2.6	33.92	34.10	-1.5	4,757	-0.03%
2023/11/02	0.2	33.40	0	0.00	33.25	0.2	4,809	0.00%
2023/11/01	1	32.85	0	0.00	32.60	1	4,827	0.02%
2023/10/30	0.1	33.40	1	33.15	33.20	-0.9	4,859	-0.02%
2023/10/26	1	33.20	0	0.00	33.10	1	4,967	0.02%
2023/10/25	0.1	33.80	0	0.00	33.80	0.1	5,042	0.00%
2023/10/20	1.7	32.91	2	33.00	33.20	-0.3	5,154	-0.01%
2023/10/19	2.2	33.64	17	33.50	33.40	-14.8	5,153	-0.29%
2023/10/18	4.6	34.43	2	34.70	34.10	2.6	5,155	0.05%
2023/10/17	0.1	34.85	0	0.00	34.65	0.1	5,158	0.00%
2023/10/12	2	35.40	0.6	35.35	35.75	1.4	5,401	0.03%
2023/10/11	0.1	35.25	0	0.00	35.35	0.1	5,433	0.00%
2023/10/06	0	0.00	1.4	34.66	34.90	-1.4	5,429	-0.02%
2023/10/05	1.3	34.22	0	0.00	34.25	1.3	5,450	0.02%
2023/10/03	0.1	35.00	0	0.00	34.90	0.1	5,447	0.00%
2023/10/02	1	35.35	0	0.00	35.20	1	5,416	0.02%
2023/09/28	0	35.40	4.5	35.17	35.20	-4.5	5,433	-0.08%
2023/09/27	4.1	35.46	0	0.00	35.20	4.1	5,440	0.08%
2023/09/26	2.1	35.50	0	0.00	35.30	2.1	5,428	0.04%
2023/09/25	0.7	37.01	0	0.00	36.70	0.7	5,280	0.01%
2023/09/13	0	0.00	3.1	34.97	34.90	-3.1	5,230	-0.06%
2023/09/06	5	35.70	0	0.00	35.60	5	5,452	0.09%
2023/09/01	0.4	36.70	0	0.00	36.60	0.4	5,424	0.01%
2023/08/31	2	36.48	0	0.00	36.85	2	5,542	0.04%
2023/08/30	202	36.75	7	36.95	36.60	195	5,703	3.42%	大買/鉅額交易
2023/08/29	11	36.56	0	0.00	36.65	11	5,614	0.20%
2023/08/28	0	0.00	0.8	35.55	35.70	-0.8	5,309	-0.01%
2023/08/25	1.1	35.14	13	34.55	34.50	-12	5,274	-0.23%
2023/08/22	0	0.00	10.2	33.35	33.35	-10.2	5,227	-0.20%
2023/08/21	0.1	33.65	0	0.00	33.65	0.1	5,272	0.00%
2023/08/18	2	33.20	0	0.00	33.20	2	5,260	0.04%
2023/08/17	1	33.30	0	0.00	33.20	1	5,242	0.02%
2023/08/16	5	34.37	0.3	34.03	33.80	4.7	5,159	0.09%
2023/08/15	1	34.50	3.4	34.56	34.50	-2.4	5,126	-0.05%
2023/08/14	5.1	34.54	2	34.63	34.55	3.1	5,142	0.06%
2023/08/10	0	0.00	2	34.65	34.55	-2	5,136	-0.04%
2023/08/04	0.1	35.15	1	35.30	35.15	-0.9	5,202	-0.02%
2023/08/02	7	35.41	0	0.00	35.10	7	5,198	0.13%
2023/07/27	2.3	36.09	1	36.05	36.15	1.3	5,139	0.02%
2023/07/26	2	35.50	1	35.45	35.35	1	5,079	0.02%
2023/07/24	1	35.15	0	0.00	35.15	1	5,096	0.02%
2023/07/21	3	35.48	0	0.00	35.20	3	5,073	0.06%
2023/07/18	0.6	35.27	0	0.00	35.25	0.6	5,097	0.01%
2023/07/17	0.2	35.25	0	0.00	35.45	0.2	5,114	0.00%
2023/07/12	2.2	35.29	0	0.00	35.25	2.2	5,162	0.04%
2023/07/11	1	35.70	0.1	36.05	35.70	0.9	5,168	0.02%
2023/07/10	0.1	35.90	0	0.00	35.85	0.1	5,193	0.00%
2023/07/07	3	35.30	2	35.35	35.40	1	5,242	0.02%
2023/07/06	1.7	35.61	0	0.00	35.55	1.7	5,242	0.03%
2023/07/05	0.3	36.35	1.2	36.48	36.15	-0.9	5,169	-0.02%
2023/07/04	1.1	35.95	0	0.00	36.00	1.1	5,189	0.02%
2023/07/03	0.2	36.20	0	0.00	36.05	0.2	5,237	0.00%
2023/06/28	0	0.00	30	36.15	36.15	-30	5,450	-0.55%
2023/06/26	1	36.15	0	0.00	36.05	1	5,566	0.02%
2023/06/21	0	0.00	1	36.20	35.85	-1	5,604	-0.02%
2023/06/19	11.1	36.45	0	0.00	36.30	11.1	5,838	0.19%
2023/06/14	1	36.55	0	0.00	36.50	1	6,906	0.01%
2023/06/13	1	36.75	0	0.00	36.75	1	7,974	0.01%
2023/06/12	2	35.60	0	0.00	35.55	2	7,935	0.03%
2023/06/09	1	36.20	0	0.00	36.10	1	7,948	0.01%
2023/06/07	1	36.65	3	37.00	36.85	-2	7,999	-0.03%
2023/06/06	3	36.62	1.1	36.43	37.00	2	7,968	0.02%
2023/06/05	20.8	36.77	0	0.00	36.95	20.8	7,832	0.26%
2023/05/31	2.1	34.90	1	35.10	34.90	1.1	7,578	0.01%
2023/05/29	1.5	34.92	0	0.00	35.00	1.5	7,700	0.02%
2023/05/26	3	34.83	0	0.00	34.90	3	7,707	0.04%
2023/05/25	7	35.24	2	35.18	35.15	5	7,703	0.06%
2023/05/24	1	35.55	0	0.00	35.70	1	7,686	0.01%
2023/05/23	1	35.65	0	0.00	35.70	1	7,678	0.01%
2023/05/22	1	35.50	0	0.00	35.50	1	7,685	0.01%
2023/05/19	0	0.00	5	35.60	35.55	-5	7,676	-0.07%
2023/05/18	0	0.00	3	35.37	35.45	-3	7,642	-0.04%
2023/05/15	4.1	34.13	0.6	34.15	34.50	3.5	7,585	0.05%
2023/05/12	2.2	34.84	2.1	34.81	34.85	0.1	7,513	0.00%
2023/05/11	1	35.20	0	0.00	35.20	1	7,470	0.01%
2023/05/10	1	35.40	0	0.00	35.50	1	7,450	0.01%
2023/05/09	3.1	35.80	0	0.00	35.75	3.1	7,428	0.04%
2023/05/05	1	35.55	0.1	35.85	35.60	0.9	7,437	0.01%
2023/05/04	0	0.00	0.3	35.50	35.80	-0.3	7,481	0.00%
2023/05/03	1.1	35.37	0	0.00	35.35	1.1	7,492	0.01%
2023/05/02	1.5	35.58	0	0.00	35.50	1.5	7,619	0.02%
2023/04/28	1	35.70	1.1	35.79	35.80	-0.1	7,729	0.00%
2023/04/27	0.1	35.60	0	0.00	35.50	0.1	7,726	0.00%
2023/04/26	0.3	35.53	0.2	35.43	35.65	0.1	7,742	0.00%
2023/04/25	0.2	35.95	0	0.00	35.40	0.2	7,724	0.00%
2023/04/24	3	35.45	2	35.35	35.55	1	7,638	0.01%
2023/04/21	0	35.10	1	35.10	35.15	-1	7,666	-0.01%
2023/04/20	2.1	35.05	0	0.00	35.05	2.1	7,657	0.03%
2023/04/19	4	35.43	0	0.00	35.45	4	7,673	0.05%
2023/04/18	1.2	35.84	0	0.00	35.50	1.2	7,615	0.02%
2023/04/14	1	35.90	0	0.00	36.10	1	7,546	0.01%
2023/04/12	2	36.15	0.8	36.00	36.15	1.2	7,539	0.02%
2023/04/11	1	35.35	0	0.00	35.85	1	7,476	0.01%
2023/04/10	10.1	35.65	0	0.00	35.50	10.1	7,443	0.14%
2023/04/07	0.1	35.50	1	35.20	35.65	-0.9	7,407	-0.01%
2023/04/06	0.1	35.45	0	0.00	35.15	0.1	7,338	0.00%
2023/03/31	37.1	35.36	1	35.45	35.35	36.1	7,291	0.50%
2023/03/30	0.1	35.25	6	35.10	35.05	-5.9	7,236	-0.08%
2023/03/29	1	34.85	0	0.00	34.90	1	7,244	0.01%
2023/03/28	20	35.15	1	35.50	35.20	19	7,227	0.26%
2023/03/27	0.1	35.50	0	0.00	35.50	0.1	7,223	0.00%
2023/03/24	2.1	35.83	0	0.00	35.85	2.1	7,204	0.03%
2023/03/23	0.6	36.00	3	35.65	35.85	-2.4	7,168	-0.03%
2023/03/22	11	35.28	2	35.15	35.95	9	7,126	0.13%
2023/03/21	11	35.16	31.1	35.61	35.65	-20.1	6,984	-0.29%
2023/03/20	80.8	34.76	57.4	34.22	34.30	23.4	6,702	0.35%
2023/03/17	18	36.30	16.1	36.30	36.25	1.9	6,127	0.03%
2023/03/16	62.1	36.21	81.3	36.53	36.25	-19.2	5,954	-0.32%
2023/03/15	3.1	38.35	0	0.00	38.35	3.1	4,988	0.06%
2023/03/14	1.1	42.66	0	0.00	42.60	1.1	4,968	0.02%
2023/03/13	2.1	42.70	1	42.75	43.00	1.1	5,011	0.02%
2023/03/10	4	43.41	0	0.00	43.25	4	5,008	0.08%
2023/03/08	1.1	44.05	0	0.00	44.00	1.1	5,069	0.02%
2023/03/07	0.1	43.95	0	0.00	44.10	0.1	5,083	0.00%
2023/03/06	0.1	43.45	1.8	43.41	43.45	-1.7	5,069	-0.03%
2023/03/02	2.1	43.33	0	0.00	43.30	2.1	5,100	0.04%
2023/03/01	4.1	43.52	0	0.00	43.60	4.1	5,047	0.08%
2023/02/24	0.1	44.60	0	0.00	44.45	0.1	4,887	0.00%
2023/02/23	0.1	44.60	0	0.00	44.50	0.1	4,861	0.00%
2023/02/22	0.1	44.25	0	0.00	44.20	0.1	4,838	0.00%
2023/02/21	2.1	44.35	0	0.00	44.40	2.1	4,897	0.04%
2023/02/20	0.1	44.30	0	0.00	44.40	0.1	5,036	0.00%
2023/02/15	2	44.15	0	0.00	44.00	2	5,355	0.04%
2023/02/13	6.5	44.24	0	0.00	44.05	6.5	5,538	0.12%
2023/02/09	0	0.00	1	44.80	44.75	-1	5,622	-0.02%
2023/02/07	0.2	44.88	0.1	44.80	44.65	0.1	5,700	0.00%
2023/02/06	1.4	44.84	0	0.00	44.70	1.4	5,741	0.02%
2023/02/03	1.1	45.20	0	0.00	45.10	1.1	5,764	0.02%
2023/02/02	0.2	45.40	1	45.40	45.40	-0.8	5,807	-0.01%
2023/02/01	0.2	45.18	1	45.05	45.30	-0.8	5,868	-0.01%
2023/01/31	1.2	44.94	3	45.00	44.75	-1.8	6,156	-0.03%
2023/01/30	0.4	44.24	1	44.70	44.70	-0.6	6,185	-0.01%
2023/01/17	0.3	43.77	0.5	43.90	43.90	-0.2	6,144	0.00%
2023/01/16	0.3	43.63	0	0.00	43.55	0.3	6,200	0.00%
2023/01/13	0.2	43.50	1	43.40	43.35	-0.8	6,238	-0.01%
2023/01/12	1.1	43.27	0	0.00	43.30	1.1	6,316	0.02%
2023/01/11	0.6	43.41	0	0.00	43.35	0.6	6,377	0.01%
2023/01/10	0.1	43.70	2	43.15	43.30	-1.9	6,394	-0.03%
2023/01/09	0.2	43.65	1.1	43.69	43.75	-0.9	6,410	-0.01%
2023/01/06	0.1	43.10	0	0.00	43.10	0.1	6,440	0.00%
2023/01/04	0.2	43.45	0	0.00	43.35	0.2	6,948	0.00%
2023/01/03	0.1	42.60	0	0.00	43.55	0.1	7,003	0.00%
2022/12/30	2	43.33	2.1	43.45	43.25	-0.1	6,996	0.00%
2022/12/29	0.1	42.63	0	0.00	42.65	0.1	7,015	0.00%
2022/12/28	0.1	43.30	0	0.00	43.15	0.1	7,027	0.00%
2022/12/26	0.1	43.85	0.1	43.80	43.65	0.1	7,206	0.00%
2022/12/23	3.2	43.42	0	0.00	43.65	3.2	7,254	0.04%
2022/12/22	0.3	44.28	3	44.35	44.35	-2.7	7,273	-0.04%
2022/12/21	0.2	43.10	0	0.00	43.15	0.2	7,318	0.00%
2022/12/20	4.3	43.05	0.2	42.70	42.50	4.1	7,291	0.06%
2022/12/19	1.3	44.02	0	0.00	44.00	1.3	7,328	0.02%
2022/12/16	1.2	44.62	0.5	44.55	44.40	0.7	7,295	0.01%
2022/12/15	1.2	44.83	0	0.00	45.05	1.2	7,276	0.02%
2022/12/14	2.1	44.95	0	0.00	45.00	2.1	7,264	0.03%
2022/12/13	0.1	44.50	0	0.00	44.45	0.1	7,239	0.00%
2022/12/12	1	44.40	40	44.50	44.35	-39	7,191	-0.54%
2022/12/09	0.1	44.85	8.5	45.03	44.85	-8.4	7,209	-0.12%
2022/12/08	3	44.74	1.5	44.87	44.50	1.5	7,180	0.02%
2022/12/07	1.4	45.61	1	46.00	45.60	0.4	7,113	0.01%
2022/12/06	7	46.61	2	46.78	46.45	5	6,971	0.07%
2022/12/05	0.1	47.15	16	46.46	47.20	-15.9	6,913	-0.23%
2022/12/02	3.2	46.10	16	46.45	45.95	-12.9	6,853	-0.19%
2022/12/01	1.1	46.68	1	46.40	46.35	0.1	6,845	0.00%
2022/11/30	1.1	46.06	1	46.75	46.15	0.1	6,800	0.00%
2022/11/29	0.1	45.70	1	45.50	45.90	-0.9	6,709	-0.01%
2022/11/28	5.1	44.95	0.1	45.30	45.25	5	6,788	0.07%
2022/11/25	0.3	45.66	2	45.60	45.35	-1.8	6,849	-0.03%
2022/11/24	0.1	44.60	0	0.00	45.20	0.1	6,829	0.00%
2022/11/23	0.1	44.30	0	0.00	44.20	0.1	6,810	0.00%
2022/11/22	0.1	44.00	0	0.00	43.95	0.1	6,859	0.00%
2022/11/21	0.1	44.40	0	0.00	44.10	0.1	6,880	0.00%
2022/11/17	2.1	43.97	1	43.55	43.95	1.1	6,861	0.02%
2022/11/16	3.2	44.57	0	0.00	44.25	3.2	6,816	0.05%
2022/11/15	1.3	45.35	0	0.00	45.50	1.3	6,702	0.02%
2022/11/14	1.1	45.27	1	45.50	45.25	0.1	6,637	0.00%
2022/11/11	1	44.40	0	0.00	44.65	1	6,548	0.02%
2022/11/09	1	43.85	2	44.00	43.60	-1	6,546	-0.02%
2022/11/08	0	0.00	2.2	43.22	43.45	-2.2	6,489	-0.03%
2022/11/07	4.1	40.92	1.2	40.91	41.80	2.9	6,546	0.04%
2022/11/04	1	40.00	0	0.00	40.70	1	6,674	0.01%
2022/11/03	0.3	40.42	0	0.00	40.35	0.3	6,784	0.00%
2022/11/02	1	39.65	2	40.28	40.90	-1	6,852	-0.01%
2022/11/01	1.1	39.58	1	39.90	40.00	0.1	6,873	0.00%
2022/10/31	3.1	39.39	1	39.85	39.60	2.1	6,907	0.03%
2022/10/28	2.1	40.25	0	0.00	40.00	2.1	6,976	0.03%
2022/10/27	9	40.13	2.7	40.47	40.35	6.3	7,020	0.09%
2022/10/26	2	57.85	0	0.00	58.00	2	6,861	0.03%
2022/10/25	0	0.00	1	57.60	58.10	-1	7,285	-0.01%
2022/10/24	2	59.80	0	0.00	59.00	2	7,298	0.03%
2022/10/21	0	0.00	2.5	60.34	60.40	-2.5	7,271	-0.03%
2022/10/19	0	0.00	2	59.70	58.80	-2	7,709	-0.03%
2022/10/18	2	57.80	3	58.67	59.00	-1	8,120	-0.01%
2022/10/17	1	54.80	0	0.00	57.40	1	9,704	0.01%
2022/10/13	11	56.30	5	55.04	54.70	6	10,220	0.06%
2022/10/12	1	55.70	0.5	56.00	56.60	0.5	9,827	0.01%
2022/10/11	0	0.00	0.2	52.70	51.50	-0.2	9,732	0.00%
2022/10/06	1	51.70	1	52.80	53.10	0	9,659	0.00%
2022/10/04	4.2	48.90	3	49.20	50.30	1.2	9,677	0.01%
2022/09/30	1	50.30	0	0.00	51.40	1	9,546	0.01%
2022/09/28	11.2	51.31	2	51.30	50.60	9.2	9,600	0.10%
2022/09/26	10.3	53.86	0	0.00	53.50	10.3	9,574	0.11%
2022/09/23	1	56.30	1	56.10	56.10	0	9,574	0.00%
2022/09/22	2.3	56.60	0	0.00	56.50	2.3	9,599	0.02%
2022/09/21	1	58.00	0	0.00	58.40	1	9,561	0.01%
2022/09/15	0.1	59.80	0	0.00	60.30	0.1	9,578	0.00%
2022/09/14	0.1	59.30	2	59.00	59.00	-1.9	9,595	-0.02%
2022/09/13	0	0.00	5	60.76	60.70	-5	9,604	-0.05%
2022/09/12	0.1	60.50	6	60.43	60.30	-5.9	9,658	-0.06%
2022/09/07	4	58.05	0	0.00	58.00	4	9,759	0.04%
2022/09/02	0.3	59.57	0.1	59.80	59.20	0.2	9,859	0.00%
2022/09/01	1	61.30	0	0.00	61.30	1	9,779	0.01%
2022/08/31	0	0.00	2.1	63.51	63.10	-2.1	9,717	-0.02%
2022/08/29	2.1	62.60	0.1	62.80	62.80	2.1	9,725	0.02%
2022/08/26	0	0.00	3.5	63.49	64.30	-3.5	9,730	-0.04%
2022/08/24	0	0.00	3	62.33	62.60	-3	9,758	-0.03%
2022/08/22	0.1	63.00	0	0.00	63.20	0.1	10,007	0.00%
2022/08/19	1	62.30	0.4	63.00	63.00	0.6	10,012	0.01%
2022/08/18	0.6	62.98	2	62.60	63.00	-1.4	10,003	-0.01%
2022/08/17	1	63.50	0	0.00	63.30	1	9,993	0.01%
2022/08/16	10.1	63.43	5	63.08	63.50	5.1	9,996	0.05%
2022/08/15	0.2	64.90	5.5	63.89	64.90	-5.4	9,864	-0.05%
2022/08/12	5.3	63.28	0	0.00	63.00	5.3	9,811	0.05%
2022/08/11	1	62.60	3	63.30	64.50	-2	9,774	-0.02%
2022/08/10	4.3	61.18	6	61.22	61.50	-1.7	9,669	-0.02%
2022/08/09	1	60.20	1.4	59.75	60.00	-0.4	9,575	0.00%
2022/08/08	2	57.85	1	58.10	58.00	1	9,580	0.01%
2022/08/05	3	57.27	0	0.00	57.70	3	9,675	0.03%
2022/08/04	3.2	55.27	2	55.45	56.00	1.2	9,803	0.01%
2022/08/03	1.2	57.14	1	56.60	56.40	0.2	9,749	0.00%
2022/08/02	4.7	57.61	4	57.65	57.90	0.7	9,726	0.01%
2022/08/01	10.2	55.56	7.8	55.93	57.90	2.4	9,782	0.02%
2022/07/29	4	54.80	0	0.00	54.80	4	9,333	0.04%
2022/07/28	1	60.70	0	0.00	60.80	1	9,592	0.01%
2022/07/27	1	59.40	6	60.20	60.80	-5	9,631	-0.05%
2022/07/26	20.1	61.41	13	60.98	61.10	7.1	9,605	0.07%
2022/07/25	8.3	57.98	3	58.30	59.60	5.3	9,320	0.06%
2022/07/22	33.2	58.03	18.1	57.65	58.00	15.1	9,034	0.17%
2022/07/21	3.2	59.20	0	0.00	59.20	3.2	8,254	0.04%
2022/07/20	7.3	66.18	3	70.17	65.70	4.3	8,214	0.05%
2022/07/18	0	0.00	2	72.60	72.80	-2	7,758	-0.03%
2022/07/15	2	70.90	0	0.00	70.90	2	7,754	0.03%
2022/07/13	0	0.00	1	71.60	71.20	-1	7,796	-0.01%
2022/07/12	0	0.00	1	69.10	69.10	-1	7,877	-0.01%
2022/07/11	1.2	69.45	0.1	69.80	69.40	1.1	7,850	0.01%
2022/07/07	3	70.60	2	70.40	71.00	1	7,858	0.01%
2022/07/06	2.5	70.10	0	0.00	69.90	2.5	8,040	0.03%
2022/07/05	0	71.70	0.5	71.70	71.40	-0.5	8,002	-0.01%
2022/07/04	5	70.30	0	0.00	71.40	5	7,999	0.06%
2022/07/01	3.4	70.68	1.5	73.06	70.30	1.9	8,025	0.02%
2022/06/30	0.2	73.65	0	0.00	73.40	0.2	7,927	0.00%
2022/06/29	0.1	75.00	0	0.00	74.80	0.1	7,915	0.00%
2022/06/27	4.1	75.28	0	0.00	75.50	4.1	8,050	0.05%
2022/06/24	0.1	74.70	0.1	74.20	74.50	0	8,124	0.00%
2022/06/21	0.1	74.60	0	0.00	74.40	0.1	8,256	0.00%
2022/06/20	0.2	73.20	0	0.00	72.60	0.2	8,320	0.00%
2022/06/17	0	0.00	0.1	75.40	74.30	-0.1	8,386	0.00%
2022/06/16	0	0.00	0.3	75.90	75.70	-0.3	8,421	0.00%
2022/06/15	0.1	77.40	1	77.60	77.00	-0.9	8,689	-0.01%
2022/06/14	0.2	77.20	3	76.37	77.30	-2.8	8,740	-0.03%
2022/06/13	3	76.63	0	0.00	75.70	3	8,821	0.03%
2022/06/10	0	0.00	1.8	78.30	78.50	-1.8	8,757	-0.02%
2022/06/09	0.1	78.10	0	0.00	78.40	0.1	8,756	0.00%
2022/06/08	5.1	77.75	0.1	78.00	77.90	5	8,770	0.06%
2022/06/07	0.1	77.40	1.1	77.78	77.80	-1	8,799	-0.01%
2022/06/06	0.3	77.07	0	0.00	77.60	0.3	8,844	0.00%
2022/06/02	0.1	76.10	0	0.00	76.20	0.1	8,997	0.00%
2022/05/31	1.1	75.47	2	76.20	77.10	-0.9	9,138	-0.01%
2022/05/30	0.1	74.40	0	0.00	75.00	0.1	9,004	0.00%
2022/05/27	0.1	72.80	0	0.00	72.80	0.1	8,955	0.00%
2022/05/26	0.1	72.70	0	72.80	72.00	0.1	9,021	0.00%
2022/05/25	0.1	72.60	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	2.1	71.71	0	0.00	71.70	2.1	9,462	0.02%
2022/05/23	0	0.00	2	73.00	72.70	-2	9,605	-0.02%
2022/05/20	0.2	73.17	1	73.50	72.70	-0.9	9,745	-0.01%
2022/05/19	0.1	72.29	1	72.30	71.90	-0.9	9,872	-0.01%
2022/05/18	1.3	72.99	2	73.05	73.80	-0.7	9,887	-0.01%
2022/05/17	0.1	71.19	2	71.00	71.30	-1.9	9,881	-0.02%
2022/05/16	2.1	71.03	1	69.80	70.20	1.1	9,838	0.01%
2022/05/13	6	71.11	4	70.95	71.50	2	9,759	0.02%
2022/05/12	9.5	70.98	5.1	70.79	69.80	4.5	9,667	0.05%
2022/05/11	4.4	73.84	1	73.70	73.40	3.4	9,487	0.04%
2022/05/10	5.8	73.35	4	73.78	74.30	1.8	9,478	0.02%
2022/05/09	6	75.08	2	75.45	74.00	4	9,401	0.04%
2022/05/06	2.1	75.97	1	76.20	76.40	1.1	9,293	0.01%
2022/05/05	9.2	77.56	5	77.76	77.70	4.2	9,294	0.05%
2022/05/04	3.3	79.68	1.1	80.31	80.30	2.2	8,937	0.02%
2022/05/03	1.1	79.54	4.1	79.36	79.60	-3	8,877	-0.03%
2022/04/29	0.1	78.20	2	78.30	78.30	-1.9	8,755	-0.02%
2022/04/28	7	78.19	3	78.37	77.50	4	8,743	0.05%
2022/04/27	71	77.81	19.7	77.70	78.90	51.3	8,590	0.60%
2022/04/25	4.1	67.41	0	0.00	67.80	4.1	7,794	0.05%
2022/04/22	9.1	69.05	7	69.10	69.10	2.1	7,749	0.03%
2022/04/21	2.4	70.06	0	0.00	69.90	2.4	7,781	0.03%
2022/04/20	0.3	70.43	2.1	70.20	70.30	-1.8	7,799	-0.02%
2022/04/19	1.4	70.89	1	70.30	70.20	0.4	7,905	0.00%
2022/04/18	3.1	70.71	74.3	69.87	69.80	-71.2	8,173	-0.87%
2022/04/15	4.1	72.66	3	72.97	72.50	1.1	8,063	0.01%
2022/04/14	0.1	74.50	0	0.00	73.80	0.1	8,033	0.00%
2022/04/13	1.3	74.48	0	0.00	74.30	1.3	8,065	0.02%
2022/04/12	110.9	73.70	4	75.28	73.20	106.9	8,002	1.34%	大買/鉅額交易
2022/04/11	6.3	77.99	1.1	77.91	77.80	5.2	7,785	0.07%
2022/04/08	2	78.38	5	78.52	79.10	-3.1	7,767	-0.04%
2022/04/07	12.5	78.13	2	78.60	77.50	10.5	7,746	0.13%
2022/04/06	3.4	78.49	4	78.80	79.80	-0.6	7,673	-0.01%
2022/04/01	2	79.10	4	78.80	79.10	-2	7,626	-0.03%
2022/03/31	0.3	79.03	0	0.00	79.30	0.3	7,628	0.00%
2022/03/30	0.8	79.40	1	79.00	79.10	-0.2	7,624	0.00%
2022/03/29	1.7	77.76	4	78.53	79.20	-2.3	7,527	-0.03%
2022/03/28	2.4	76.34	2.7	76.53	77.20	-0.3	7,434	0.00%
2022/03/25	4.6	77.12	8	77.16	77.20	-3.4	7,414	-0.05%
2022/03/24	1.4	75.19	0	0.00	75.10	1.4	7,271	0.02%
2022/03/23	0.3	74.07	2	74.20	74.90	-1.7	7,250	-0.02%
2022/03/22	0.5	73.02	0	0.00	73.60	0.5	7,157	0.01%
2022/03/21	0.2	72.58	0	0.00	71.90	0.2	7,055	0.00%
2022/03/18	0.4	71.33	5	72.00	73.00	-4.6	6,990	-0.07%
2022/03/17	0.2	70.55	0	0.00	70.80	0.2	6,786	0.00%
2022/03/16	2.4	71.68	0	0.00	70.10	2.4	6,737	0.04%
2022/03/15	1.6	71.89	0	0.00	71.70	1.6	6,594	0.02%
2022/03/14	1.3	72.52	1	72.20	72.10	0.3	6,578	0.00%
2022/03/11	0.3	71.53	2	71.60	72.10	-1.7	6,614	-0.03%
2022/03/10	3.4	71.80	4	71.55	71.90	-0.6	6,630	-0.01%
2022/03/09	1.4	68.94	1.1	69.51	69.90	0.4	6,627	0.01%
2022/03/08	4.1	68.68	1.6	68.00	67.60	2.5	6,590	0.04%
2022/03/07	1.7	70.99	0	0.00	70.60	1.7	6,421	0.03%
2022/03/04	0.2	73.83	2.3	73.24	73.30	-2.1	6,411	-0.03%
2022/03/03	0.4	73.79	1	73.80	73.60	-0.7	6,550	-0.01%
2022/03/02	3.2	72.19	0	0.00	72.40	3.2	6,620	0.05%
2022/03/01	1.5	71.67	0	0.00	72.00	1.5	6,599	0.02%
2022/02/25	1.5	71.08	0	0.00	71.60	1.5	6,532	0.02%
2022/02/24	8.1	73.41	13.5	73.66	71.50	-5.4	6,388	-0.08%
2022/02/23	3.3	74.14	3	74.07	74.40	0.3	6,141	0.01%
2022/02/22	4.4	71.38	4	70.88	71.80	0.4	6,098	0.01%
2022/02/21	4.2	70.43	32	70.40	71.90	-27.8	5,982	-0.46%
2022/02/18	1.1	68.53	2	69.70	69.90	-0.9	5,863	-0.01%
2022/02/17	4.2	68.89	0	0.00	68.80	4.2	5,808	0.07%
2022/02/16	0.1	68.10	0	0.00	67.80	0.1	5,947	0.00%
2022/02/15	0.7	68.17	0	0.00	67.50	0.7	6,047	0.01%
2022/02/14	2.5	67.72	5.4	67.45	67.50	-2.9	6,087	-0.05%
2022/02/11	1.1	68.80	0	0.00	68.90	1.1	6,110	0.02%
2022/02/10	1.1	68.39	2	68.05	68.80	-0.9	6,203	-0.01%
2022/02/09	0.2	67.86	1	67.60	67.70	-0.8	6,179	-0.01%
2022/02/08	1.1	67.13	1	67.50	67.70	0.1	6,283	0.00%
2022/02/07	3.8	66.92	4	66.83	67.20	-0.2	6,266	0.00%
2022/01/26	0.6	63.82	3.4	63.61	63.70	-2.8	6,224	-0.04%
2022/01/25	0.7	63.67	2	63.50	63.40	-1.3	6,480	-0.02%
2022/01/24	3.6	63.96	0	0.00	64.40	3.6	6,577	0.05%
2022/01/21	0.2	65.45	0	0.00	64.80	0.2	6,731	0.00%
2022/01/20	0.1	66.10	14	66.00	66.30	-13.9	6,874	-0.20%
2022/01/19	1.4	66.55	1	66.60	66.00	0.4	7,402	0.01%
2022/01/18	0.8	66.79	1	67.50	67.00	-0.2	7,750	0.00%
2022/01/17	2.1	66.70	5.2	66.68	66.80	-3.1	7,872	-0.04%
2022/01/14	0.1	66.20	12.4	66.04	66.00	-12.3	8,057	-0.15%
2022/01/13	2.1	66.37	0	0.00	67.00	2.1	8,087	0.03%
2022/01/12	11.4	66.32	1.1	66.88	66.50	10.4	8,079	0.13%
2022/01/11	1.1	66.76	3.4	66.06	67.00	-2.3	7,972	-0.03%
2022/01/10	0.3	63.49	12	63.08	63.90	-11.7	7,738	-0.15%
2022/01/07	0.1	63.20	0	0.00	62.80	0.1	7,732	0.00%
2022/01/06	0.1	64.20	1	64.40	63.60	-0.9	7,738	-0.01%
2022/01/05	0.1	63.00	0	0.00	63.10	0.1	7,746	0.00%
2022/01/04	0.2	62.80	0.4	63.00	63.20	-0.2	7,864	0.00%
2022/01/03	1.4	63.74	0	0.00	63.60	1.4	7,931	0.02%
2021/12/30	0.6	63.70	3	64.00	63.80	-2.4	7,940	-0.03%
2021/12/29	1.1	63.35	0	0.00	63.50	1.1	8,031	0.01%
2021/12/28	0	0.00	2	62.80	63.00	-2	8,085	-0.02%
2021/12/27	5	63.26	0	0.00	63.00	5	8,192	0.06%
2021/12/24	1.1	63.60	0	0.00	63.30	1.1	8,294	0.01%
2021/12/23	0.5	62.40	0	0.00	62.50	0.5	8,336	0.01%
2021/12/21	1.3	62.85	0	0.00	62.40	1.3	8,678	0.01%
2021/12/20	0.2	61.30	0	0.00	61.40	0.2	9,124	0.00%
2021/12/17	0.1	61.70	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	0.2	62.05	0	0.00	61.80	0.2	10,123	0.00%
2021/12/15	2.5	61.80	0	61.20	61.90	2.5	10,653	0.02%
2021/12/14	1.6	61.74	1	61.20	61.00	0.6	10,919	0.01%
2021/12/13	7.2	62.29	7.4	61.97	61.60	-0.2	11,008	0.00%
2021/12/10	2	63.40	0	0.00	63.20	2	11,117	0.02%
2021/12/09	5	64.10	0	0.00	64.00	5	11,358	0.04%
2021/12/08	1.1	64.35	0	0.00	64.10	1.1	11,789	0.01%
2021/12/07	0.9	64.02	3	64.27	64.40	-2.1	12,028	-0.02%
2021/12/06	0.2	63.00	0	0.00	63.00	0.2	12,160	0.00%
2021/12/03	2.4	63.71	2	64.40	63.40	0.4	12,276	0.00%
2021/12/02	2.2	63.84	0	0.00	63.70	2.2	12,428	0.02%
2021/12/01	2.6	64.83	1.2	64.50	64.80	1.4	12,676	0.01%
2021/11/30	6	64.95	1	64.70	64.20	5	12,675	0.04%
2021/11/29	7.9	63.62	11.2	63.74	63.80	-3.3	12,668	-0.03%
2021/11/26	2.4	65.43	8.8	65.03	64.90	-6.4	12,667	-0.05%
2021/11/25	0.2	66.80	0	0.00	66.70	0.2	12,678	0.00%
2021/11/24	0.2	66.90	0	0.00	66.90	0.2	12,709	0.00%
2021/11/23	13.2	66.92	3	66.63	66.50	10.2	12,738	0.08%
2021/11/22	1.4	67.23	0	0.00	66.70	1.4	12,707	0.01%
2021/11/19	6.4	67.48	0	0.00	67.10	6.4	12,660	0.05%
2021/11/18	9	68.89	0	0.00	68.70	9	12,521	0.07%
2021/11/17	5.1	68.42	0	0.00	68.90	5.1	12,501	0.04%
2021/11/16	3.2	68.51	0	0.00	68.50	3.2	12,484	0.03%
2021/11/15	14.3	69.47	6	70.07	69.00	8.3	12,470	0.07%
2021/11/12	1.8	67.79	2	67.65	68.50	-0.2	12,312	0.00%
2021/11/11	5.2	67.00	0	0.00	66.70	5.2	12,278	0.04%
2021/11/10	3.1	67.10	0	0.00	66.80	3.1	12,311	0.03%
2021/11/09	9.3	66.91	0	0.00	67.50	9.3	12,330	0.08%
2021/11/05	2.2	67.40	2.3	67.13	67.00	-0.1	12,270	0.00%
2021/11/04	4.3	70.06	1	68.80	68.50	3.3	12,132	0.03%
2021/11/03	3.1	69.47	1	69.20	69.60	2.1	12,059	0.02%
2021/11/02	5.3	69.08	16	68.51	68.20	-10.7	11,962	-0.09%
2021/11/01	11.3	70.66	0.2	70.70	70.90	11.1	11,713	0.09%
2021/10/29	4.8	71.23	4	71.37	70.90	0.7	11,593	0.01%
2021/10/28	2.1	69.43	3	69.77	69.90	-0.9	11,409	-0.01%
2021/10/27	15.5	68.29	2.3	69.53	69.90	13.3	11,209	0.12%
2021/10/26	17.4	63.40	15.1	64.00	67.20	2.3	10,637	0.02%
2021/10/25	9.1	61.48	0	61.20	61.90	9.1	10,289	0.09%
2021/10/22	2	60.50	3	60.13	60.80	-1	10,202	-0.01%
2021/10/21	1	58.30	0	0.00	58.20	1	10,106	0.01%
2021/10/20	5	56.70	1	56.90	57.30	4	10,103	0.04%
2021/10/19	8	56.44	1	56.50	57.00	7	10,262	0.07%
2021/10/18	6	56.48	0	0.00	56.40	6	10,314	0.06%
2021/10/15	2.1	55.01	0	0.00	55.20	2.1	10,382	0.02%
2021/10/14	0.1	55.00	0	0.00	54.50	0.1	10,443	0.00%
2021/10/13	3.1	54.25	5	54.90	54.80	-1.9	10,588	-0.02%
2021/10/12	3.1	55.63	0	0.00	55.30	3.1	10,583	0.03%
2021/10/08	0	0.00	0.5	57.00	56.80	-0.5	10,518	0.00%
2021/10/07	0.1	56.30	0	0.00	56.40	0.1	10,529	0.00%
2021/10/06	0.5	56.28	0	0.00	55.30	0.5	10,674	0.00%
2021/10/05	1.1	55.76	0	0.00	56.00	1.1	10,724	0.01%
2021/10/04	0.3	55.77	1	55.40	55.30	-0.7	10,856	-0.01%
2021/10/01	0.7	56.39	0	0.00	56.00	0.7	11,058	0.01%
2021/09/30	1.1	57.79	1	57.60	57.40	0.1	11,098	0.00%
2021/09/29	2.3	57.02	0	0.00	57.40	2.3	11,014	0.02%
2021/09/28	6.5	57.11	5	57.70	57.90	1.5	10,929	0.01%
2021/09/27	25.5	56.84	23.1	56.40	56.10	2.4	10,701	0.02%
2021/09/24	19.2	60.34	2	59.90	59.80	17.2	10,230	0.17%
2021/09/23	9.5	60.99	0	0.00	61.10	9.5	9,950	0.10%
2021/09/22	14.7	80.39	2.7	80.81	82.30	12	9,324	0.13%
2021/09/17	0.3	84.90	2	85.50	85.00	-1.7	9,002	-0.02%
2021/09/16	8	84.31	2	84.60	83.90	6	8,754	0.07%
2021/09/15	4.3	83.69	4	84.00	84.60	0.3	8,643	0.00%
2021/09/14	0.2	82.65	0	0.00	83.50	0.2	8,435	0.00%
2021/09/13	31.4	83.49	38	84.06	81.50	-6.6	8,187	-0.08%
2021/09/10	8.1	80.80	10	80.52	81.20	-1.9	7,808	-0.02%
2021/09/09	31.1	76.76	23	77.47	78.50	8.1	7,588	0.11%
2021/09/08	2.1	75.16	1	74.80	75.10	1.1	7,397	0.01%
2021/09/07	3.2	73.49	0	0.00	76.10	3.2	7,242	0.04%
2021/09/06	2.3	72.81	0	0.00	73.60	2.3	7,053	0.03%
2021/09/03	0.1	70.00	0	0.00	69.90	0.1	6,790	0.00%
2021/09/02	2.1	71.03	0	0.00	69.40	2.1	6,743	0.03%
2021/09/01	0.3	70.83	0	0.00	71.30	0.3	6,592	0.00%
2021/08/31	0.2	68.00	10.1	69.09	69.30	-9.9	6,396	-0.15%
2021/08/30	0.2	67.45	0	0.00	67.60	0.2	6,261	0.00%
2021/08/27	0.2	66.10	0	0.00	66.90	0.2	6,208	0.00%
2021/08/26	0.6	65.42	0	0.00	65.30	0.6	6,145	0.01%
2021/08/25	1.2	64.99	0	0.00	65.40	1.2	6,158	0.02%
2021/08/24	0.1	65.00	0	0.00	64.80	0.1	6,142	0.00%
2021/08/23	2.2	64.38	0	0.00	64.80	2.2	6,169	0.04%
2021/08/20	0.1	63.60	0	0.00	63.00	0.1	6,168	0.00%
2021/08/19	1.1	64.41	0	0.00	63.60	1.1	6,197	0.02%
2021/08/18	0.5	64.40	2	64.50	65.40	-1.5	6,155	-0.02%
2021/08/17	10.2	64.80	0	0.00	63.50	10.2	6,094	0.17%
2021/08/16	1.3	67.18	8	66.63	65.90	-6.7	6,041	-0.11%
2021/08/13	5	67.44	0	0.00	67.80	5	5,959	0.08%
2021/08/12	1.2	66.84	3	66.13	67.00	-1.8	5,897	-0.03%
2021/08/11	0.6	65.33	2	65.30	65.30	-1.4	5,920	-0.02%
2021/08/10	0.2	64.90	0	0.00	64.50	0.2	5,951	0.00%
2021/08/06	1	64.60	0	0.00	64.70	1	6,274	0.02%
2021/08/04	1	64.80	6	64.60	65.00	-5	6,738	-0.07%
2021/08/03	1	63.70	4.6	63.61	64.30	-3.6	6,917	-0.05%
2021/08/02	1	62.60	0	0.00	63.60	1	7,003	0.01%
2021/07/30	0	0.00	12	62.65	62.40	-12	6,997	-0.17%
2021/07/28	7.8	61.35	13	60.91	61.40	-5.2	7,070	-0.07%
2021/07/27	6.2	62.33	2	62.80	62.10	4.2	7,230	0.06%
2021/07/26	10	65.30	0	0.00	64.80	10	7,176	0.14%
2021/07/21	1	65.20	0	0.00	65.10	1	6,938	0.01%
2021/07/20	2	65.60	0	0.00	65.80	2	6,906	0.03%
2021/07/19	0	0.00	10	67.80	66.60	-10	6,888	-0.15%
2021/07/16	2.7	64.63	0	0.00	65.60	2.7	6,921	0.04%
2021/07/14	10	62.92	6.5	62.79	63.30	3.5	6,955	0.05%
2021/07/13	0	0.00	2	64.40	64.00	-2	7,001	-0.03%
2021/07/12	1	64.90	1	65.00	65.40	0	6,962	0.00%
2021/07/09	3	62.73	1	63.20	62.90	2	6,865	0.03%
2021/07/08	1	62.60	1.4	59.73	62.90	-0.4	6,744	-0.01%
2021/07/07	0	0.00	4	58.90	59.10	-4	6,524	-0.06%
2021/07/06	2	56.90	6	57.00	56.80	-4	6,403	-0.06%
2021/07/05	0	0.00	1	56.70	56.70	-1	6,492	-0.02%
2021/07/02	0	0.00	6	56.48	56.40	-6	6,586	-0.09%
2021/07/01	0.5	57.10	1	56.60	56.60	-0.5	6,649	-0.01%
2021/06/29	1	57.60	0	0.00	56.70	1	6,807	0.01%
2021/06/28	3	57.33	6	57.52	57.60	-3	6,848	-0.04%
2021/06/25	0	0.00	2	54.75	54.80	-2	6,779	-0.03%
2021/06/22	0	0.00	0.1	53.80	53.80	-0.1	7,489	0.00%
2021/06/21	5	53.80	0	0.00	53.90	5	7,565	0.07%
2021/06/16	0.2	53.60	1	53.40	53.40	-0.8	7,669	-0.01%
2021/06/15	0	0.00	1	53.50	53.70	-1	7,756	-0.01%
2021/06/09	1	52.30	0	0.00	52.10	1	7,982	0.01%
2021/06/04	5	52.40	0	0.00	52.50	5	8,346	0.06%
2021/05/28	10	52.40	5	52.40	52.40	5	8,738	0.06%
2021/05/25	1	51.80	1	51.50	51.70	0	8,879	0.00%
2021/05/24	0	0.00	2	51.50	51.50	-2	8,946	-0.02%
2021/05/20	1	51.10	0	0.00	51.00	1	9,068	0.01%
2021/05/19	2	51.40	1	50.82	51.20	1	9,040	0.01%
2021/05/17	0	50.30	0	0.00	48.45	0	8,988	0.00%
2021/05/14	1	50.80	1	51.80	51.00	0	8,783	0.00%
2021/05/13	0.2	49.90	0	0.00	49.85	0.2	8,642	0.00%
2021/05/12	2	49.90	4	49.78	50.20	-2	8,526	-0.02%
2021/05/11	1	54.20	1	55.60	53.80	0	8,165	0.00%
2021/05/10	2	53.80	6	54.15	54.60	-4	7,961	-0.05%
2021/05/06	4	53.20	0	0.00	53.00	4	7,904	0.05%
2021/05/04	9	52.93	2	53.20	52.20	7	7,773	0.09%
2021/05/03	0	0.00	2	53.40	53.10	-2	7,497	-0.03%
2021/04/28	0	0.00	2	53.90	53.70	-2	7,378	-0.03%
2021/04/27	2	53.90	0	0.00	54.10	2	7,421	0.03%
2021/04/26	0	0.00	7	53.94	54.30	-7	7,393	-0.09%
2021/04/23	7	53.01	2	52.70	53.20	5	7,335	0.07%
2021/04/22	0	0.00	2	53.60	52.70	-2	7,311	-0.03%
2021/04/21	2	53.90	0	0.00	54.10	2	7,133	0.03%
2021/04/20	0.1	52.80	3	52.80	53.10	-2.9	7,055	-0.04%
2021/04/19	1	52.40	3	52.87	53.10	-2	7,025	-0.03%
2021/04/16	1	50.10	0	0.00	51.40	1	6,894	0.01%
2021/04/15	1	49.85	0	0.00	50.10	1	6,783	0.01%
2021/04/14	0.8	49.60	1	49.55	49.55	-0.2	6,728	0.00%
2021/04/13	0.1	50.00	0	0.00	49.85	0.1	6,716	0.00%
2021/04/12	1.7	49.93	57	49.88	49.95	-55.3	6,649	-0.83%
2021/04/09	1.2	49.47	1	49.45	49.45	0.2	6,629	0.00%
2021/04/08	2	50.10	0	0.00	49.80	2	6,544	0.03%
2021/04/07	7	49.93	0	0.00	50.00	7	6,455	0.11%
2021/04/06	1	50.20	11	49.96	50.00	-10	6,395	-0.16%
2021/04/01	1	49.55	7	49.52	49.60	-6	6,285	-0.10%
2021/03/31	1	48.90	71	49.45	49.50	-70	6,175	-1.13%
2021/03/30	8	48.72	4	48.79	48.90	4	6,036	0.07%
2021/03/29	21	48.60	7.9	48.50	48.85	13.1	5,902	0.22%
2021/03/26	3	45.50	25	45.51	45.75	-22	5,279	-0.42%
2021/03/25	3	45.03	6	45.11	45.20	-3	5,226	-0.06%
2021/03/24	2	44.75	0	0.00	44.40	2	5,136	0.04%
2021/03/23	1	45.20	7	45.00	45.20	-6	5,052	-0.12%
2021/03/22	1	44.85	1	44.90	44.85	0	5,014	0.00%
2021/03/19	2	44.45	0.2	44.55	44.55	1.8	4,970	0.04%
2021/03/18	6	45.03	0	0.00	45.15	6	4,895	0.12%
2021/03/17	2	45.08	12	45.14	45.30	-10	4,839	-0.21%
2021/03/16	3	44.15	4	44.23	44.40	-1	4,730	-0.02%
2021/03/15	4	43.31	1	43.75	43.75	3	4,852	0.06%
2021/03/12	1	43.40	8	43.32	43.30	-7	4,930	-0.14%
2021/03/11	1	43.70	13	44.42	43.80	-12	4,909	-0.24%
2021/03/10	4	43.69	10	43.79	43.85	-6	4,774	-0.13%
2021/03/09	3	43.18	79	43.19	43.50	-76	4,695	-1.62%
2021/03/08	2	42.30	16	42.68	42.75	-14	4,623	-0.30%
2021/03/05	5	42.12	1	42.10	42.15	4	4,621	0.09%
2021/03/04	6.2	42.14	35	42.22	42.20	-28.8	4,853	-0.59%
2021/03/03	10	41.97	45	41.82	42.05	-35	4,788	-0.73%
2021/03/02	1	42.20	2	41.95	41.60	-1	4,714	-0.02%
2021/02/26	1	41.45	0	0.00	41.70	1	4,687	0.02%
2021/02/25	3	41.72	3	41.67	41.65	0	4,612	0.00%
2021/02/24	25	41.55	1	41.45	41.45	24	4,608	0.52%
2021/02/23	0	0.00	49	41.71	41.75	-49	4,563	-1.07%
2021/02/22	2	41.20	2	41.25	41.20	0	4,583	0.00%
2021/02/19	1	40.65	5	40.62	40.90	-4	4,526	-0.09%
2021/02/18	2	40.80	38	40.83	40.90	-36	4,534	-0.79%
2021/02/17	0	0.00	35	40.25	40.20	-35	4,507	-0.78%
2021/02/04	0	0.00	5	39.35	39.45	-5	4,576	-0.11%
2021/02/03	5	39.25	7	39.45	39.10	-2	4,711	-0.04%
2021/02/02	0	0.00	19	39.42	39.25	-19	4,806	-0.40%
2021/01/29	4	38.90	0	0.00	38.75	4	4,864	0.08%
2021/01/28	5	39.15	25	39.30	39.25	-20	4,838	-0.41%
2021/01/27	2	39.60	0	0.00	39.50	2	4,832	0.04%
2021/01/26	2	39.55	0	0.00	39.50	2	4,866	0.04%
2021/01/22	29	39.45	0.1	39.45	39.60	28.9	4,948	0.58%
2021/01/20	52	39.77	0	0.00	39.35	52	5,139	1.01%
2021/01/19	24	40.05	2	40.05	40.00	22	5,446	0.40%
2021/01/18	3	40.20	9	40.00	40.20	-6	5,425	-0.11%
2021/01/15	40	40.50	0	0.00	40.25	40	5,380	0.74%
2021/01/14	25	40.70	4	40.78	40.70	21	5,366	0.39%
2021/01/12	0	0.00	2	40.83	40.50	-2	5,374	-0.04%
2021/01/11	2	40.45	0	0.00	40.65	2	5,350	0.04%
2021/01/08	0	0.00	1	40.35	40.35	-1	5,361	-0.02%
2021/01/07	31	40.32	3	40.35	40.25	28	5,373	0.52%
2021/01/06	1	40.50	0	0.00	40.20	1	5,376	0.02%
2021/01/05	0	0.00	3	40.75	40.70	-3	5,327	-0.06%
2020/12/31	3	40.90	1	40.90	40.90	2	5,360	0.04%
2020/12/30	0	0.00	10	40.85	40.75	-10	5,371	-0.19%
2020/12/29	0	0.00	10	40.70	40.60	-10	5,378	-0.19%
2020/12/28	12	40.47	0	0.00	40.55	12	5,409	0.22%
2020/12/23	2	40.20	0	0.00	40.10	2	5,534	0.04%
2020/12/22	11	40.43	0	0.00	40.25	11	5,545	0.20%
2020/12/15	0	0.00	1	40.45	40.45	-1	5,575	-0.02%
2020/12/14	1	40.60	0	0.00	40.45	1	5,559	0.02%
2020/12/11	0	0.00	127	40.49	40.55	-127	5,568	-2.28%	大賣/鉅額交易
2020/12/10	0	0.00	95	40.18	40.35	-95	5,520	-1.72%
2020/12/09	3	40.15	1	40.35	40.40	2	5,490	0.04%
2020/12/08	25	41.33	7	41.31	41.20	18	5,326	0.34%
2020/12/07	0	0.00	4	41.79	41.75	-4	5,223	-0.08%
2020/12/04	21	41.50	20	41.80	41.55	1	5,175	0.02%
2020/12/03	0	0.00	1	41.60	41.45	-1	5,148	-0.02%
2020/12/02	144	41.41	0	0.00	41.25	144	5,134	2.80%	大買/鉅額交易
2020/12/01	15	41.43	0	0.00	41.65	15	5,124	0.29%
2020/11/30	16	41.70	67.5	42.02	42.05	-51.5	5,073	-1.02%
2020/11/27	0	0.00	1	41.30	41.35	-1	4,872	-0.02%
2020/11/26	2	40.98	29	40.85	41.00	-27	4,964	-0.54%
2020/11/25	4	41.09	0	0.00	40.80	4	5,174	0.08%
2020/11/24	26	41.06	1	41.10	41.00	25	5,340	0.47%
2020/11/23	41.2	41.41	5	41.36	41.30	36.2	5,495	0.66%
2020/11/20	4	41.29	2	41.25	41.40	2	5,501	0.04%
2020/11/19	5	41.41	75	41.41	41.40	-70	5,590	-1.25%
2020/11/18	1	40.95	0	0.00	40.95	1	5,553	0.02%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	46	40.83	0	0.00	40.80	46	5,871	0.78%
2020/11/13	22	40.67	0	0.00	40.70	22	6,573	0.33%
2020/11/12	0	0.00	4	41.04	40.85	-4	6,742	-0.06%
2020/11/11	1	40.60	9	41.25	41.40	-8	6,913	-0.12%
2020/11/10	0	0.00	30	40.63	40.65	-30	6,835	-0.44%
2020/11/06	0	0.00	1	40.30	40.05	-1	6,781	-0.01%
2020/11/04	0.3	40.10	10	40.00	40.00	-9.7	6,756	-0.14%
2020/11/03	0	0.00	1	40.10	40.05	-1	6,766	-0.01%
2020/10/30	2	39.90	0	0.00	39.50	2	6,796	0.03%
2020/10/29	1	39.95	0	0.00	40.05	1	6,757	0.01%
2020/10/28	0	0.00	2.2	40.61	40.55	-2.2	6,752	-0.03%
2020/10/27	2	40.35	1	40.80	41.05	1	6,679	0.01%
2020/10/22	3	38.68	0	0.00	38.85	3	6,459	0.05%
2020/10/21	1	38.55	0	0.00	38.55	1	6,530	0.02%
2020/10/20	1	38.70	0	0.00	38.50	1	6,543	0.02%
2020/10/19	0	0.00	15	38.55	38.55	-15	6,523	-0.23%
2020/10/16	17	38.28	1	38.25	38.20	16	6,513	0.25%
2020/10/15	2	38.70	0	0.00	38.55	2	6,509	0.03%
2020/10/13	1.5	38.95	0.1	38.95	38.95	1.4	6,644	0.02%
2020/10/12	5	39.25	0	0.00	38.85	5	6,755	0.07%
2020/10/08	17	39.39	0	0.00	39.30	17	6,856	0.25%
2020/10/07	1	39.95	0	0.00	39.75	1	6,888	0.01%
2020/10/06	4	39.83	15	39.95	39.90	-11	6,927	-0.16%
2020/10/05	0	0.00	7	39.35	39.25	-7	6,954	-0.10%
2020/09/29	34	39.08	0	0.00	38.85	34	6,951	0.49%
2020/09/28	11	39.25	10	39.45	39.40	1	6,890	0.01%
2020/09/25	31	39.34	40	39.77	39.30	-9	6,921	-0.13%
2020/09/24	2	39.45	0	0.00	39.40	2	6,959	0.03%
2020/09/23	17	40.22	11	40.47	40.20	6	7,020	0.09%
2020/09/22	1	41.00	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.55	0	0.00	41.40	1	7,034	0.01%
2020/09/17	9	41.76	0	0.00	41.50	9	7,064	0.13%
2020/09/16	1	41.55	0	0.00	41.65	1	7,082	0.01%
2020/09/14	1	41.55	0	0.00	41.55	1	7,072	0.01%
2020/09/11	10	41.70	21	41.70	41.30	-11	7,096	-0.16%
2020/09/10	20	41.13	0	0.00	41.10	20	7,073	0.28%
2020/09/08	0	0.00	1	41.30	41.40	-1	7,177	-0.01%
2020/09/07	3	41.70	0	0.00	41.45	3	7,272	0.04%
2020/09/04	24	41.37	1	41.45	41.50	23	7,403	0.31%
2020/09/03	20	41.65	1	41.95	41.80	19	7,475	0.25%
2020/09/02	36	41.44	0	0.00	41.45	36	7,464	0.48%
2020/09/01	9	41.97	1	42.40	41.85	8	7,474	0.11%
2020/08/31	11	42.51	0	0.00	43.20	11	7,377	0.15%
2020/08/28	44	42.25	123	41.51	42.20	-79	7,189	-1.10%	大賣/
2020/08/27	11	40.06	101	40.05	40.05	-90	7,080	-1.27%	大賣/
2020/08/26	8	39.16	2	39.23	39.35	6	6,946	0.09%
2020/08/25	1	39.10	0	0.00	39.00	1	6,912	0.01%
2020/08/24	1	38.00	0	0.00	37.85	1	6,825	0.01%
2020/08/21	1	38.20	0	0.00	38.25	1	6,772	0.01%
2020/08/20	3	37.45	3	37.22	37.45	0	6,713	0.00%
2020/08/19	18	38.01	11	39.00	39.05	7	6,444	0.11%
2020/08/18	0	0.00	1	54.60	54.70	-1	5,689	-0.02%
2020/08/17	7	54.07	1	54.10	54.40	6	5,504	0.11%
2020/08/14	88	53.04	0.7	53.00	53.10	87.3	5,306	1.65%
2020/08/13	1	53.30	2	53.20	53.40	-1	5,255	-0.02%
2020/08/12	15	52.53	0	0.00	53.00	15	5,247	0.29%
2020/08/11	10	52.60	1	53.00	52.70	9	5,238	0.17%
2020/08/06	0	0.00	6	53.30	53.40	-6	5,230	-0.11%
2020/08/05	0	0.00	10	53.00	53.00	-10	5,195	-0.19%
2020/08/03	0	0.00	21	52.11	52.20	-21	5,146	-0.41%
2020/07/31	34	50.51	0	0.00	50.80	34	5,063	0.67%
2020/07/29	0	0.00	35	49.94	49.50	-35	4,963	-0.71%
2020/07/28	30	46.75	31	47.08	47.00	-1	4,892	-0.02%
2020/07/24	20	48.80	0	0.00	48.50	20	4,848	0.41%
2020/07/23	15	49.50	0	0.00	49.45	15	4,880	0.31%
2020/07/22	0	0.00	20	50.40	49.90	-20	4,941	-0.40%
2020/07/21	0	0.00	20	49.65	50.20	-20	4,939	-0.40%
2020/07/20	10	48.85	0.1	48.95	48.95	10	4,914	0.20%
2020/07/17	35	49.57	0	0.00	49.55	35	4,874	0.72%
2020/07/16	25	51.48	6	51.60	51.20	19	4,761	0.40%
2020/07/15	6	54.10	0	0.00	53.80	6	4,637	0.13%
2020/07/14	2	53.70	0	0.00	54.00	2	4,523	0.04%
2020/07/10	6	53.83	0	0.00	53.00	6	4,428	0.14%
2020/07/08	1	54.50	0	0.00	54.60	1	4,335	0.02%
2020/07/03	2	53.30	0	0.00	53.50	2	4,273	0.05%
2020/07/02	2	54.10	3	53.57	54.00	-1	4,302	-0.02%
2020/07/01	0	0.00	4.2	51.50	51.70	-4.2	4,350	-0.10%
2020/06/30	2	50.40	11	51.06	51.10	-9	4,565	-0.20%
2020/06/29	0	0.00	2	50.10	50.30	-2	4,533	-0.04%
2020/06/24	0	0.00	4	50.70	50.60	-4	4,515	-0.09%
2020/06/23	5	50.40	5	50.90	50.60	0	4,522	0.00%
2020/06/22	1	50.30	5	50.50	50.50	-4	4,536	-0.09%
2020/06/19	0	0.00	78	50.20	50.20	-78	4,583	-1.70%
2020/06/17	36	49.83	0	0.00	49.85	36	4,584	0.79%
2020/06/16	14.7	50.15	0	0.00	50.20	14.7	4,617	0.32%
2020/06/15	4	50.20	0	0.00	49.95	4	4,641	0.09%
2020/06/12	32	49.52	0	0.00	49.80	32	4,626	0.69%
2020/06/11	35	51.29	0	0.00	50.10	35	4,573	0.77%
2020/06/10	6	50.20	1.5	51.33	51.40	4.5	4,436	0.10%
2020/06/09	6	49.55	0	0.00	49.40	6	4,373	0.14%
2020/06/08	0	0.00	5.9	49.24	49.60	-5.9	4,375	-0.13%
2020/06/05	1	48.55	1	48.10	48.75	0	4,314	0.00%
2020/06/03	6.3	47.96	12	48.42	48.30	-5.7	4,290	-0.13%
2020/06/02	6	47.20	0	0.00	47.30	6	4,169	0.14%
2020/06/01	0	0.00	2	46.15	46.05	-2	4,098	-0.05%
2020/05/29	0	0.00	1	46.05	45.70	-1	4,059	-0.02%
2020/05/27	0	0.00	1	46.15	46.10	-1	3,962	-0.03%
2020/05/26	0	0.00	4	45.63	45.75	-4	3,934	-0.10%
2020/05/25	2	45.30	0	0.00	45.30	2	3,901	0.05%
2020/05/22	1	45.10	0	0.00	45.00	1	3,892	0.03%
2020/05/19	2	45.10	0	0.00	45.25	2	3,756	0.05%
2020/05/18	2	44.45	0	0.00	44.65	2	3,691	0.05%
2020/05/14	0	0.00	2	43.95	43.65	-2	3,569	-0.06%
2020/05/12	10	43.85	1	43.75	43.85	9	3,524	0.26%
2020/05/07	0	0.00	1	43.80	43.90	-1	3,446	-0.03%
2020/05/06	4	43.53	4	43.73	43.55	0	3,443	0.00%
2020/05/05	1	43.75	0	0.00	43.80	1	3,424	0.03%
2020/05/04	0	0.00	2	43.73	43.75	-2	3,409	-0.06%
2020/04/30	2	44.95	0	0.00	44.60	2	3,406	0.06%
2020/04/29	2	44.78	3	44.65	44.65	-1	3,369	-0.03%
2020/04/28	1	43.00	0	0.00	43.95	1	3,313	0.03%
2020/04/24	6	41.76	0	0.00	41.70	6	3,219	0.19%
2020/04/23	2	41.58	0	0.00	41.60	2	3,202	0.06%
2020/04/22	1	40.80	1	40.70	41.55	0	3,177	0.00%
2020/04/21	1	41.30	2	41.25	41.20	-1	3,165	-0.03%
2020/04/20	2	42.05	2	42.05	41.85	0	3,117	0.00%
2020/04/17	2	42.35	0	0.00	41.80	2	3,106	0.06%
2020/04/16	4	41.76	1	41.95	41.95	3	3,052	0.10%
2020/04/15	0	0.00	2	41.95	41.95	-2	3,021	-0.07%
2020/04/09	3	41.52	0	0.00	41.30	3	2,923	0.10%
2020/04/08	2	41.50	0	0.00	41.75	2	2,875	0.07%
2020/04/06	0	0.00	3	41.77	41.95	-3	2,735	-0.11%
2020/04/01	2	41.90	0	0.00	42.00	2	2,553	0.08%
2020/03/27	6	34.58	0	0.00	34.80	6	2,431	0.25%
2020/03/25	3	32.83	0	0.00	33.40	3	2,631	0.11%
2020/03/20	2	31.50	0	0.00	31.20	2	2,635	0.08%
2020/03/19	0	0.00	7	30.20	30.10	-7	2,616	-0.27%
2020/03/18	1	33.90	0	0.00	33.40	1	2,512	0.04%
2020/03/16	6	37.00	4	36.20	35.90	2	2,400	0.08%
2020/03/12	0	0.00	5	39.49	39.40	-5	2,313	-0.22%
2020/03/11	0	0.00	1	41.15	40.70	-1	2,278	-0.04%
2020/03/10	1	40.30	0	0.00	40.35	1	2,289	0.04%
2020/03/09	1	40.80	0	0.00	40.30	1	2,273	0.04%
2020/02/21	0	0.00	5	42.43	42.30	-5	2,371	-0.21%
2020/02/20	0	0.00	5	42.75	42.70	-5	2,404	-0.21%
2020/02/19	1	43.05	0	0.00	42.95	1	2,428	0.04%
2020/02/04	1	41.55	0	0.00	41.70	1	2,775	0.04%
2020/01/31	0	0.00	1	42.35	42.45	-1	2,736	-0.04%
2020/01/30	4	42.86	2	43.80	42.10	2	2,738	0.07%
2020/01/20	2	45.45	2	45.20	45.45	0	2,685	0.00%
2020/01/17	0	0.00	2	45.10	44.95	-2	2,685	-0.07%
2020/01/16	0	0.00	1	45.10	44.95	-1	2,734	-0.04%
2020/01/13	0	0.00	2	45.30	45.35	-2	2,805	-0.07%
2020/01/09	2	44.70	0	0.00	44.65	2	2,887	0.07%
2020/01/07	0	0.00	1	44.70	44.60	-1	2,929	-0.03%
2020/01/06	1	44.60	0	0.00	44.60	1	2,928	0.03%
2020/01/03	1	45.00	0	0.00	45.10	1	2,925	0.03%
2019/12/30	0	0.00	1	45.50	45.50	-1	2,964	-0.03%
2019/12/27	0	0.00	1	45.35	45.40	-1	2,945	-0.03%
2019/12/25	4	45.23	0	0.00	45.20	4	2,932	0.14%
2019/12/24	1	44.20	0	0.00	44.70	1	2,909	0.03%
2019/12/20	1	44.65	1	45.15	43.90	0	2,586	0.00%
2019/12/19	3.8	44.51	1	44.35	44.30	2.8	2,435	0.11%
2019/12/18	0	0.00	7	45.25	44.90	-7	2,377	-0.29%
2019/12/17	2	45.70	0	0.00	45.60	2	2,336	0.09%
2019/12/16	5	46.05	0	0.00	45.80	5	2,299	0.22%
2019/12/13	1	45.50	1	45.45	45.60	0	2,247	0.00%
2019/12/06	3	45.88	0	0.00	45.80	3	2,178	0.14%
2019/12/04	1	46.00	0	0.00	46.30	1	2,119	0.05%
2019/11/25	10	46.51	0	0.00	46.75	10	1,976	0.51%
2019/11/20	2	46.95	0	0.00	47.00	2	1,955	0.10%
2019/11/15	0	0.00	9	48.67	48.15	-9	1,869	-0.48%
2019/11/13	0	0.00	1	46.20	45.80	-1	1,658	-0.06%
2019/11/07	0	0.00	2	47.40	47.45	-2	1,768	-0.11%
2019/11/06	1	47.45	1	47.00	47.45	0	1,752	0.00%
2019/11/04	0	0.00	2	46.65	46.60	-2	1,735	-0.12%
2019/11/01	0	0.00	1	46.50	46.50	-1	1,738	-0.06%
2019/10/31	0	0.00	1.2	46.46	46.50	-1.2	1,751	-0.07%
2019/10/25	5	46.75	0	0.00	46.55	5	1,690	0.30%
2019/10/21	5	45.70	15	45.40	45.75	-10	1,589	-0.63%
2019/10/16	0	0.00	1	44.55	44.45	-1	1,472	-0.07%
2019/10/15	0	0.00	1	44.20	44.30	-1	1,464	-0.07%
2019/10/08	2	43.45	0	0.00	43.60	2	1,423	0.14%
2019/09/27	0	0.00	3	41.58	41.50	-3	1,438	-0.21%
2019/09/19	2	42.70	0	0.00	42.60	2	1,463	0.14%
2019/09/17	1	43.40	0	0.00	43.45	1	1,722	0.06%
2019/09/12	0	0.00	2	43.18	43.10	-2	1,922	-0.10%
2019/09/04	1	42.60	1	42.70	43.00	0	2,019	0.00%
2019/09/03	0	0.00	1	42.90	42.50	-1	2,025	-0.05%
2019/09/02	0	0.00	3	42.75	42.85	-3	2,029	-0.15%
2019/08/27	4	42.36	0	0.00	41.80	4	2,060	0.19%
2019/08/26	6	42.32	2	42.65	42.45	4	2,026	0.20%
2019/08/23	1	42.85	9	43.08	43.10	-8	2,017	-0.40%
2019/08/22	22	43.25	3	43.20	43.20	19	2,021	0.94%
2019/08/19	1	43.25	0	0.00	43.05	1	2,052	0.05%
2019/08/16	10	43.40	0	0.00	43.20	10	2,045	0.49%
2019/08/15	3	43.12	2	43.30	43.40	1	2,022	0.05%
2019/08/12	1	42.25	0	0.00	42.40	1	1,881	0.05%
2019/08/08	3	41.00	0	0.00	41.10	3	1,867	0.16%
2019/08/06	0	0.00	2	40.40	40.80	-2	1,915	-0.10%
2019/08/05	0	0.00	2	40.05	40.00	-2	1,920	-0.10%
2019/08/01	1	41.10	0	0.00	41.10	1	1,943	0.05%
2019/07/29	0	0.00	6	41.78	42.00	-6	1,968	-0.30%
2019/07/23	1	42.20	0	0.00	41.70	1	1,963	0.05%
2019/07/17	1	41.40	1	41.60	41.35	0	1,998	0.00%
2019/07/16	13	41.91	0	0.00	41.85	13	1,986	0.65%
2019/07/09	1	42.20	0	0.00	42.10	1	2,144	0.05%
2019/07/08	6	42.50	0	0.00	42.50	6	2,145	0.28%
2019/07/05	1	42.90	0	0.00	42.85	1	2,166	0.05%
2019/07/02	1	44.10	0	0.00	43.90	1	2,245	0.04%
2019/06/12	0	0.00	0.8	42.20	42.20	-0.8	1,923	-0.04%
2019/06/03	0	0.00	1	41.25	41.10	-1	1,872	-0.05%
2019/05/27	0	0.00	0.2	40.75	40.75	-0.2	1,839	-0.01%
2019/05/23	0	0.00	2	40.35	40.30	-2	1,855	-0.11%
2019/05/22	2	40.75	0	0.00	40.65	2	1,866	0.11%
2019/05/15	0	0.00	0.1	41.00	41.00	-0.1	1,899	-0.01%
2019/05/13	0	0.00	19	39.80	39.60	-19	1,847	-1.03%
2019/05/02	1	42.25	0	0.00	42.30	1	1,797	0.06%
2019/04/19	0	0.00	4	42.80	42.75	-4	1,732	-0.23%
2019/04/18	20	42.10	0	0.00	41.75	20	1,696	1.18%
2019/04/16	1	42.65	0	0.00	42.75	1	1,628	0.06%
2019/04/15	1	43.45	0	0.00	43.25	1	1,598	0.06%
2019/04/12	3	43.65	0	0.00	43.80	3	1,574	0.19%
2019/04/11	1	43.75	0	0.00	43.50	1	1,579	0.06%
2019/04/10	8	43.57	0	0.00	43.95	8	1,548	0.52%
2019/04/09	5	44.15	0	0.00	44.20	5	1,492	0.33%
2019/03/29	1.2	45.54	0	0.00	46.60	1.2	1,337	0.09%
2019/03/19	1	48.45	0	0.00	48.65	1	1,189	0.08%
2019/03/14	2	47.18	0	0.00	47.25	2	1,118	0.18%
2019/03/13	5	47.47	0.3	47.20	47.35	4.7	1,136	0.42%
2019/03/12	0.4	47.20	1.4	47.37	47.20	-1.1	1,147	-0.09%
2019/01/18	4	46.35	0	0.00	46.30	4	1,242	0.32%
2019/01/16	6	46.45	0	0.00	46.50	6	1,287	0.47%
2019/01/14	5	46.55	0	0.00	46.40	5	1,297	0.39%
2018/12/24	3	44.80	0	0.00	44.95	3	2,063	0.15%
2018/12/07	0	0.00	0.6	47.55	47.70	-0.6	2,610	-0.02%
2018/12/04	0.4	48.55	0	0.00	48.60	0.4	2,662	0.02%
2018/12/03	10	48.65	0	0.00	48.55	10	2,660	0.38%
2018/11/22	0	0.00	1	48.10	47.15	-1	2,658	-0.04%
2018/11/21	1	47.40	0	0.00	47.85	1	2,676	0.04%
2018/11/02	7	43.14	0	0.00	43.30	7	3,052	0.23%
2018/10/30	0	0.00	5	41.90	41.95	-5	3,054	-0.16%
2018/10/25	10	42.25	0	0.00	42.05	10	3,181	0.31%
2018/10/15	5	45.74	0	0.00	45.50	5	3,301	0.15%
2018/10/08	0	0.00	1	50.60	50.50	-1	3,142	-0.03%
2018/09/25	2	35.90	0	0.00	35.95	2	3,035	0.07%
2018/09/17	0	0.00	1	34.90	35.20	-1	2,866	-0.03%
2018/09/07	2	33.40	0	0.00	33.45	2	2,866	0.07%
2018/09/06	7	33.66	0	0.00	33.80	7	2,880	0.24%
2018/09/05	5	33.90	0	0.00	33.75	5	2,908	0.17%
2018/08/21	0	0.00	2	34.35	34.45	-2	3,316	-0.06%
2018/08/16	0	0.00	100	34.25	34.30	-100	3,333	-3.00%
2018/08/09	5	34.40	0	0.00	33.70	5	3,259	0.15%
2018/07/31	0	0.00	2	33.65	33.95	-2	3,217	-0.06%
2018/07/30	1	33.55	0	0.00	33.65	1	3,213	0.03%
2018/07/24	1	33.50	0	0.00	33.55	1	3,296	0.03%
2018/07/23	0	0.00	1	33.10	33.00	-1	3,290	-0.03%
2018/07/20	5	34.70	0	0.00	34.90	5	3,248	0.15%
2018/07/19	5	35.00	1	35.05	34.90	4	3,211	0.12%
2018/07/18	5	35.05	1	35.10	35.00	4	3,209	0.12%
2018/07/17	0	0.00	1	35.00	35.00	-1	3,197	-0.03%
2018/07/16	5	35.00	0	0.00	34.95	5	3,242	0.15%
2018/07/10	2	34.80	0	0.00	34.70	2	3,540	0.06%
2018/07/06	1	33.50	0	0.00	33.50	1	3,807	0.03%
2018/06/29	1	35.05	0	0.00	35.20	1	4,203	0.02%
2018/06/27	1	35.00	6	35.00	34.70	-5	4,224	-0.12%
2018/06/21	0	0.00	2	36.00	36.00	-2	4,742	-0.04%
2018/06/19	2	35.73	0	0.00	35.60	2	4,845	0.04%
2018/06/15	6	35.91	0	0.00	36.20	6	4,892	0.12%
2018/06/08	0	0.00	2	36.70	36.70	-2	4,842	-0.04%
2018/06/07	0	0.00	1	36.90	36.95	-1	4,839	-0.02%
2018/06/06	0	0.00	2	37.00	37.15	-2	4,844	-0.04%
2018/06/05	1	36.45	0	0.00	36.75	1	4,780	0.02%
2018/05/30	0	0.00	1	35.50	35.30	-1	4,765	-0.02%
2018/05/25	2	35.75	4	35.70	35.80	-2	4,776	-0.04%
2018/05/24	0	0.00	10	35.65	35.60	-10	4,795	-0.21%
2018/05/22	0	0.00	1	35.95	35.80	-1	4,844	-0.02%
2018/05/21	1	35.50	21	35.56	35.80	-20	4,864	-0.41%
2018/05/03	0.8	35.50	0	0.00	35.50	0.8	5,208	0.02%
2018/05/02	1	35.70	0	0.00	36.00	1	5,291	0.02%
2018/04/27	0	0.00	30	35.52	35.55	-30	5,298	-0.57%
2018/04/25	2	35.75	0	0.00	35.85	2	5,332	0.04%
2018/04/24	10	36.03	0	0.00	36.10	10	5,321	0.19%
2018/04/23	2	36.18	1	36.20	36.30	1	5,321	0.02%
2018/04/20	10	36.35	12	36.31	36.45	-2	5,356	-0.04%
2018/04/19	41	36.25	4	36.16	36.25	37	5,352	0.69%
2018/04/18	10	35.90	0	0.00	36.00	10	5,335	0.19%
2018/04/17	4	35.79	3	36.45	35.60	1	5,330	0.02%
2018/04/13	0	0.00	8	36.49	36.50	-8	5,228	-0.15%
2018/04/12	0	0.00	6	36.59	36.20	-6	5,221	-0.11%
2018/03/30	0	0.00	1	34.10	34.10	-1	4,768	-0.02%
2018/03/27	9	35.37	7	34.88	34.55	2	4,635	0.04%
2018/03/23	0	0.00	1	33.90	33.90	-1	4,117	-0.02%
2018/03/22	0	0.00	8	34.61	34.00	-8	4,039	-0.20%
2018/03/21	5	34.45	1.1	34.29	34.35	3.9	3,971	0.10%
2018/03/20	0	0.00	9	33.76	33.90	-9	3,905	-0.23%
2018/03/16	10	33.75	0	0.00	33.65	10	3,862	0.26%
2018/03/09	1	33.30	0	0.00	33.25	1	3,724	0.03%
2018/03/08	0	0.00	3	33.65	33.35	-3	3,730	-0.08%
2018/03/07	3	33.20	1	33.10	33.20	2	3,665	0.05%
2018/03/02	0	0.00	0.2	32.40	32.40	-0.2	3,639	-0.01%
2018/03/01	0	0.00	1	32.00	32.50	-1	3,660	-0.03%
2018/02/06	1	31.60	1	31.65	30.70	0	4,537	0.00%
2018/01/29	0	0.00	3	33.65	33.65	-3	4,610	-0.07%
2018/01/26	4	33.63	0	0.00	33.65	4	4,610	0.09%
2018/01/25	3	33.95	2	34.00	33.95	1	4,586	0.02%
2018/01/24	0	0.00	1	33.50	33.50	-1	4,539	-0.02%
2018/01/17	1	33.75	2	33.85	33.80	-1	4,614	-0.02%
2018/01/16	0	0.00	6	33.90	33.95	-6	4,600	-0.13%
2018/01/12	0	0.00	3.1	33.35	33.40	-3.1	4,529	-0.07%
2018/01/11	0	0.00	2	33.25	33.35	-2	4,519	-0.04%
2018/01/10	50	33.30	0	0.00	33.30	50	4,495	1.11%
2018/01/05	0	0.00	1	32.95	33.10	-1	4,407	-0.02%
2018/01/04	0	0.00	4	32.45	32.55	-4	4,335	-0.09%
2018/01/03	3	32.37	0	0.00	32.40	3	4,313	0.07%