潤泰新 (9945)-元大-竹山券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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	1	46.05	2	45.90	46.05	-1	6,169	-0.02%
2024/11/20	0	0.00	2	46.35	46.20	-2	6,389	-0.03%
2024/11/18	0	0.00	0.1	46.30	46.20	-0.1	6,778	0.00%
2024/11/15	2	46.70	0	0.00	46.35	2	6,900	0.03%
2024/11/14	6	46.30	0	0.00	45.80	6	7,093	0.08%
2024/11/13	8	46.79	1	47.55	46.85	7	7,173	0.10%
2024/11/12	2.1	47.51	0	0.00	47.50	2.1	7,460	0.03%
2024/11/11	4	48.15	0	0.00	48.20	4	7,534	0.05%
2024/11/08	0	0.00	3	47.47	47.50	-3	7,596	-0.04%
2024/11/06	0.1	46.80	0	0.00	46.70	0.1	7,958	0.00%
2024/11/05	0	0.00	2	47.15	47.30	-2	8,166	-0.02%
2024/11/01	0.5	46.30	0	0.00	47.15	0.5	9,292	0.01%
2024/10/30	1	46.25	0	0.00	46.50	1	9,873	0.01%
2024/10/29	1	46.65	0	0.00	46.80	1	10,286	0.01%
2024/10/24	0	0.00	1	47.30	47.05	-1	11,765	-0.01%
2024/10/23	0.5	47.07	0	0.00	47.00	0.5	12,703	0.00%
2024/10/21	1	47.70	0	0.00	47.45	1	13,604	0.01%
2024/10/15	0	0.00	0.4	47.75	47.90	-0.4	16,422	0.00%
2024/10/14	0	0.00	2	46.90	46.90	-2	16,907	-0.01%
2024/10/11	1	48.10	0	0.00	47.60	1	17,536	0.01%
2024/10/08	0	0.00	1	47.55	47.95	-1	17,828	-0.01%
2024/10/04	0	0.00	1	48.10	47.80	-1	17,865	-0.01%
2024/10/01	0	0.00	2.9	48.63	48.25	-2.9	17,859	-0.02%
2024/09/30	0	0.00	3	48.83	48.95	-3	17,881	-0.02%
2024/09/25	0	0.00	22	47.75	47.90	-22	17,886	-0.12%
2024/09/23	0	0.00	1.1	47.18	46.95	-1.1	18,001	-0.01%
2024/09/20	7	46.99	3	47.43	47.50	4	17,966	0.02%
2024/09/19	0	0.00	4.3	48.83	49.25	-4.3	17,660	-0.02%
2024/09/18	0	0.00	3	47.58	47.45	-3	17,515	-0.02%
2024/09/13	1	47.05	1	47.20	46.95	0	17,663	0.00%
2024/09/12	0	0.00	9	46.73	46.50	-9	17,817	-0.05%
2024/09/11	0.4	46.00	0	0.00	45.85	0.4	17,935	0.00%
2024/09/10	7	45.26	0	45.10	45.00	7	17,986	0.04%
2024/09/09	12.1	45.69	2	45.85	45.85	10.1	18,000	0.06%
2024/09/06	0	0.00	4	46.85	46.85	-4	18,050	-0.02%
2024/09/05	3	46.92	3	46.60	46.75	0	18,399	0.00%
2024/09/04	4.2	46.02	11	46.58	46.40	-6.8	19,016	-0.04%
2024/09/03	3.2	47.91	0	0.00	47.55	3.2	19,740	0.02%
2024/09/02	9	48.42	4.6	48.56	48.40	4.4	19,835	0.02%
2024/08/30	1	48.45	9	48.79	49.25	-8	19,898	-0.04%
2024/08/28	0	0.00	2	48.55	48.65	-2	19,946	-0.01%
2024/08/27	0.1	48.00	1	48.15	48.20	-0.9	20,300	0.00%
2024/08/26	10.2	48.10	0	0.00	47.95	10.2	20,457	0.05%
2024/08/23	1	47.45	1	48.00	48.10	0	20,621	0.00%
2024/08/22	3.1	47.24	1	47.40	47.65	2.1	20,803	0.01%
2024/08/21	3.1	47.55	0	0.00	47.75	3.1	20,698	0.01%
2024/08/20	6.2	49.27	6	48.93	48.60	0.2	20,668	0.00%
2024/08/19	0.2	49.80	13	49.79	49.80	-12.8	20,739	-0.06%
2024/08/16	0.1	50.10	16	50.41	50.30	-15.9	20,846	-0.08%
2024/08/15	7.5	49.44	2	50.00	49.25	5.5	20,953	0.03%
2024/08/14	7.2	49.88	19	49.73	49.85	-11.8	21,276	-0.06%
2024/08/13	6.2	47.92	1	48.35	48.10	5.2	21,602	0.02%
2024/08/12	10	48.10	1	48.45	48.35	9	22,421	0.04%
2024/08/09	3	47.52	0	0.00	47.20	3	23,376	0.01%
2024/08/08	3	46.72	1.2	46.87	46.60	1.8	23,865	0.01%
2024/08/07	4	45.53	5	46.15	46.10	-1	24,386	0.00%
2024/08/06	9	44.66	2	46.95	44.80	7	24,376	0.03%
2024/08/05	13.3	46.07	23	45.58	45.35	-9.7	24,069	-0.04%
2024/08/02	18.1	50.32	0	0.00	49.40	18.1	23,818	0.08%
2024/08/01	3	52.30	20.2	52.76	52.80	-17.2	23,733	-0.07%
2024/07/31	6.3	51.53	1.6	51.42	51.20	4.7	24,074	0.02%
2024/07/30	5.2	51.01	8.9	50.52	51.50	-3.7	25,394	-0.01%
2024/07/29	35.6	52.29	51.6	52.09	51.00	-16.1	26,371	-0.06%
2024/07/26	14.8	50.14	33.4	50.60	51.30	-18.7	25,852	-0.07%
2024/07/23	6.3	49.54	17.2	49.15	49.80	-10.9	25,150	-0.04%
2024/07/22	1	46.55	1	47.45	46.55	0	24,823	0.00%
2024/07/19	7.1	48.52	30	49.27	48.05	-22.9	24,512	-0.09%
2024/07/18	29	49.46	9.2	49.32	49.40	19.8	24,073	0.08%
2024/07/17	26	49.48	23.4	48.72	49.40	2.6	23,523	0.01%
2024/07/16	20	45.38	22	46.28	46.50	-2	22,641	-0.01%
2024/07/15	12	47.04	28.4	46.86	46.40	-16.4	22,146	-0.07%
2024/07/12	20.1	47.12	33	47.24	46.70	-12.9	21,931	-0.06%
2024/07/11	2	46.00	1.1	45.76	45.75	0.9	21,284	0.00%
2024/07/10	7	44.81	10	44.83	45.30	-3	21,163	-0.01%
2024/07/09	0.1	44.05	0	0.00	44.15	0.1	21,110	0.00%
2024/07/08	5.3	44.49	3	44.33	44.20	2.3	21,103	0.01%
2024/07/04	1	45.20	1	45.10	45.15	0	21,096	0.00%
2024/07/03	1	44.85	0	0.00	45.35	1	21,043	0.00%
2024/07/01	4	44.40	2	44.43	44.25	2	20,882	0.01%
2024/06/28	3	43.95	0	0.00	43.60	3	20,858	0.01%
2024/06/27	3.1	43.63	2.5	43.56	43.30	0.5	20,812	0.00%
2024/06/26	2.2	44.35	0	0.00	44.00	2.2	20,665	0.01%
2024/06/25	0	0.00	0.5	44.45	44.55	-0.5	20,604	0.00%
2024/06/24	6	44.82	0	0.00	44.80	6	20,567	0.03%
2024/06/21	9.1	45.04	2	45.15	44.95	7.1	20,541	0.03%
2024/06/20	1	45.10	4	45.41	45.45	-3	20,485	-0.01%
2024/06/18	1	45.75	14	45.93	46.00	-13	20,390	-0.06%
2024/06/17	19	45.07	2	44.90	44.85	17	20,346	0.08%
2024/06/14	4	45.66	0	0.00	45.50	4	20,393	0.02%
2024/06/13	0	0.00	11	45.00	45.05	-11	20,327	-0.05%
2024/06/12	18	44.44	21	44.66	44.35	-3	20,310	-0.01%
2024/06/11	70.1	47.41	3	47.72	45.85	67.1	20,240	0.33%
2024/06/07	5	47.30	19.6	46.74	47.55	-14.6	19,610	-0.07%
2024/06/06	26	44.85	2	45.15	45.05	24	18,810	0.13%
2024/06/05	8.1	44.55	36.4	45.09	45.15	-28.3	18,715	-0.15%
2024/06/04	24	44.25	6	44.50	44.90	18	18,605	0.10%
2024/06/03	11.1	44.56	0.1	44.70	44.70	11	18,502	0.06%
2024/05/31	2.3	45.13	31.1	45.17	44.60	-28.9	18,451	-0.16%
2024/05/30	3	44.79	3	44.15	43.85	0	18,087	0.00%
2024/05/29	12.2	45.03	2	44.56	44.55	10.2	17,968	0.06%
2024/05/28	0.7	44.55	11	45.18	45.40	-10.3	17,733	-0.06%
2024/05/27	0	0.00	2	43.90	43.80	-2	17,509	-0.01%
2024/05/24	4	43.54	12	43.35	43.65	-8	17,380	-0.05%
2024/05/23	4.1	43.81	9	43.58	43.25	-4.9	17,248	-0.03%
2024/05/22	0	0.00	1	44.50	44.70	-1	16,941	-0.01%
2024/05/21	3.1	44.67	20.5	44.78	44.35	-17.4	16,725	-0.10%
2024/05/20	22.5	45.92	4	45.58	45.30	18.5	16,394	0.11%
2024/05/17	21	47.55	40	48.07	46.60	-19	15,907	-0.12%
2024/05/16	23	47.23	29.8	47.30	46.90	-6.7	15,266	-0.04%
2024/05/15	24	46.62	24	45.79	46.55	0	14,328	0.00%
2024/05/14	26	42.82	27	43.35	42.65	-1	13,293	-0.01%
2024/05/13	30.3	41.94	13	41.78	43.90	17.3	12,576	0.14%
2024/05/10	0	0.00	3	40.23	40.50	-3	11,860	-0.03%
2024/05/09	2	41.26	0.1	40.40	40.20	1.9	11,642	0.02%
2024/05/08	9	41.17	14.6	40.56	40.70	-5.6	11,406	-0.05%
2024/05/07	0	0.00	9.9	42.12	41.80	-9.9	11,071	-0.09%
2024/05/06	10	43.29	25.1	43.37	43.10	-15.1	10,526	-0.14%
2024/05/03	49.2	42.51	41.9	42.24	42.45	7.3	9,754	0.07%
2024/05/02	13	40.44	29.1	41.62	42.25	-16.1	8,177	-0.20%
2024/04/30	17	39.30	20	38.93	38.45	-3	6,856	-0.04%
2024/04/29	3.4	38.61	10	38.78	38.75	-6.6	6,442	-0.10%
2024/04/26	0.4	37.35	7	37.49	37.90	-6.6	6,187	-0.11%
2024/04/25	0.1	36.95	0.5	36.80	36.85	-0.4	5,946	-0.01%
2024/04/24	1.1	36.76	0	0.00	36.85	1.1	5,939	0.02%
2024/04/23	0	0.00	5	36.88	36.95	-5	5,998	-0.08%
2024/04/22	2	36.38	14	36.53	36.60	-12	6,018	-0.20%
2024/04/19	5	36.20	4	35.75	36.15	1	5,776	0.02%
2024/04/18	2	36.33	1.1	36.53	36.45	0.9	5,567	0.02%
2024/04/16	0.1	34.45	0	0.00	34.45	0.1	5,263	0.00%
2024/04/15	0	0.00	1	35.25	35.20	-1	5,183	-0.02%
2024/04/12	1	34.95	0	0.00	34.95	1	5,140	0.02%
2024/03/29	1	35.15	0	0.00	35.15	1	5,472	0.02%
2024/03/27	0.8	35.30	0	0.00	35.25	0.8	5,412	0.01%
2024/03/26	0	0.00	2	35.30	35.20	-2	5,387	-0.04%
2024/03/22	0	0.00	2	35.10	35.10	-2	5,335	-0.04%
2024/03/21	2	35.25	30	35.20	35.35	-28	5,325	-0.53%
2024/03/20	2.1	33.92	0	0.00	34.15	2.1	5,712	0.04%
2024/03/19	30	34.50	2	34.20	34.10	28	5,745	0.49%
2024/03/18	0	0.00	2.7	34.76	34.70	-2.7	5,617	-0.05%
2024/03/14	4	35.44	1	36.20	35.50	3	5,457	0.05%
2024/03/13	1.5	36.87	0	0.00	36.85	1.5	5,191	0.03%
2024/03/12	3	36.70	0	0.00	36.95	3	5,182	0.06%
2024/03/08	3	35.85	0	0.00	35.85	3	5,166	0.06%
2024/03/07	1	35.65	0	0.00	35.85	1	5,293	0.02%
2024/03/06	0	0.00	8.1	36.10	36.15	-8.1	5,262	-0.15%
2024/03/04	1	35.85	0	0.00	35.65	1	5,303	0.02%
2024/03/01	3	36.03	2	36.05	36.00	1	5,261	0.02%
2024/02/29	2	35.95	0	0.00	36.35	2	5,261	0.04%
2024/02/27	4	36.24	0	0.00	36.20	4	5,240	0.08%
2024/02/23	1	36.65	0	0.00	36.70	1	5,259	0.02%
2024/02/21	1.5	36.78	0	0.00	36.85	1.5	5,353	0.03%
2024/02/20	2.2	37.01	0	0.00	36.95	2.2	5,374	0.04%
2024/02/19	3	36.72	0	0.00	37.15	3	5,410	0.06%
2024/02/16	1	36.20	2	36.40	36.20	-1	5,509	-0.02%
2024/02/15	1.1	35.69	0	0.00	36.10	1.1	5,583	0.02%
2024/02/05	2	35.60	0	0.00	35.75	2	5,539	0.04%
2024/02/02	1	36.05	2	36.08	36.05	-1	5,491	-0.02%
2024/02/01	7	36.06	4	36.25	36.10	3	5,476	0.05%
2024/01/30	2	35.98	0	0.00	35.90	2	5,473	0.04%
2024/01/29	1	36.30	0	0.00	36.35	1	5,475	0.02%
2024/01/26	0	0.00	4	36.30	36.35	-4	5,520	-0.07%
2024/01/25	1	35.80	0	0.00	35.80	1	5,497	0.02%
2024/01/22	0	0.00	1	35.45	35.45	-1	5,501	-0.02%
2024/01/19	1	35.45	0.5	35.45	35.45	0.6	5,473	0.01%
2024/01/17	5	35.25	0	0.00	34.90	5	5,386	0.09%
2024/01/16	4	36.23	3	35.90	35.90	1	5,227	0.02%
2024/01/15	1	37.20	0	0.00	37.00	1	5,090	0.02%
2024/01/11	0	0.00	4	37.00	37.00	-4	5,185	-0.08%
2024/01/10	5	37.20	0	0.00	36.95	5	5,178	0.10%
2024/01/08	2	37.58	11	37.88	37.65	-9	5,099	-0.18%
2024/01/05	10	38.65	0	0.00	38.05	10	5,057	0.20%
2024/01/04	4	38.60	1	38.55	38.55	3	5,023	0.06%
2024/01/03	2	39.05	0	0.00	38.70	2	5,005	0.04%
2024/01/02	1	39.25	34	38.74	39.25	-33	4,893	-0.67%
2023/12/29	8	37.97	6	38.23	37.75	2	4,681	0.04%
2023/12/28	2	37.83	0	0.00	37.85	2	4,656	0.04%
2023/12/26	1	36.65	0	0.00	36.70	1	4,532	0.02%
2023/12/25	3	36.25	0	0.00	36.25	3	4,535	0.07%
2023/12/22	2	36.58	0	0.00	36.25	2	4,613	0.04%
2023/12/21	2	36.53	0	0.00	36.40	2	4,779	0.04%
2023/12/20	0.1	36.60	0	0.00	36.85	0.1	4,832	0.00%
2023/12/18	1	36.80	0.3	37.10	37.00	0.7	4,835	0.01%
2023/12/15	3	36.83	6	36.92	36.75	-3	4,782	-0.06%
2023/12/14	3.3	37.10	2	36.95	36.95	1.3	4,295	0.03%
2023/12/13	2	36.28	1	36.25	35.90	1	4,193	0.02%
2023/12/12	0	0.00	2	36.25	36.20	-2	4,244	-0.05%
2023/12/11	2.2	36.46	1	36.60	36.50	1.2	4,281	0.03%
2023/12/08	1	36.65	3	36.80	36.60	-2	4,310	-0.05%
2023/12/07	2	37.03	0	0.00	36.90	2	4,314	0.05%
2023/12/06	1.5	37.57	12	37.34	37.30	-10.5	4,430	-0.24%
2023/12/05	9	36.79	0	0.00	36.75	9	4,490	0.20%
2023/12/04	21.1	36.82	0	0.00	37.15	21.1	4,754	0.44%
2023/12/01	4.5	35.81	0.1	35.85	35.80	4.4	4,689	0.09%
2023/11/29	0.2	35.95	1	36.15	35.85	-0.8	4,766	-0.02%
2023/11/28	3.7	35.82	0	0.00	35.85	3.7	4,739	0.08%
2023/11/27	3.5	35.74	0	0.00	35.50	3.5	4,695	0.07%
2023/11/21	0	0.00	4.4	35.95	35.95	-4.4	4,810	-0.09%
2023/11/20	3	35.92	0.5	35.90	35.80	2.5	4,752	0.05%
2023/11/17	1	36.90	0.5	36.80	36.90	0.5	4,762	0.01%
2023/11/16	4	36.63	3	36.58	36.80	1	4,779	0.02%
2023/11/15	1	36.70	15.2	36.37	36.70	-14.2	4,790	-0.30%
2023/11/14	10	35.52	36	35.30	35.50	-26	4,642	-0.56%
2023/11/13	3.1	34.52	0	0.00	34.70	3.1	4,594	0.07%
2023/11/03	2	33.95	0	0.00	34.10	2	4,757	0.04%
2023/10/31	0.1	32.55	0	0.00	32.40	0.1	4,855	0.00%
2023/10/26	0	0.00	0.9	33.20	33.10	-0.9	4,967	-0.02%
2023/10/23	0.7	33.72	0	0.00	33.20	0.7	5,127	0.01%
2023/10/20	0.1	33.40	0	0.00	33.20	0.1	5,154	0.00%
2023/10/19	34.1	33.56	0	0.00	33.40	34.1	5,153	0.66%
2023/10/18	5	34.70	0	0.00	34.10	5	5,155	0.10%
2023/10/12	6	35.40	30	35.65	35.75	-24	5,401	-0.44%
2023/10/06	1.3	34.44	0	0.00	34.90	1.3	5,429	0.02%
2023/10/05	6	34.40	0	34.40	34.25	6	5,450	0.11%
2023/10/04	30	34.22	0	0.00	34.00	30	5,481	0.55%
2023/10/03	1.4	34.98	0	0.00	34.90	1.4	5,447	0.02%
2023/09/28	1	35.20	0	0.00	35.20	1	5,433	0.02%
2023/09/27	0.7	35.45	0	0.00	35.20	0.7	5,440	0.01%
2023/09/26	2.2	35.80	0	0.00	35.30	2.2	5,428	0.04%
2023/09/25	1	37.05	0	0.00	36.70	1	5,280	0.02%
2023/09/13	5	35.15	0	35.30	34.90	5	5,230	0.09%
2023/09/12	0.7	34.75	0	0.00	35.00	0.7	5,285	0.01%
2023/09/11	1.5	34.80	0	0.00	34.75	1.5	5,299	0.03%
2023/09/07	1	35.00	0	0.00	35.00	1	5,454	0.02%
2023/09/04	4	36.25	0	0.00	36.10	4	5,409	0.07%
2023/09/01	0.5	36.65	1	36.80	36.60	-0.5	5,424	-0.01%
2023/08/31	1.1	36.80	0	0.00	36.85	1.1	5,542	0.02%
2023/08/30	1	36.75	0	0.00	36.60	1	5,703	0.02%
2023/08/29	0	0.00	1	36.55	36.65	-1	5,614	-0.02%
2023/08/28	0	0.00	3	35.63	35.70	-3	5,309	-0.06%
2023/08/23	0.6	33.28	0	0.00	33.00	0.6	5,192	0.01%
2023/08/22	0	0.00	0.1	33.40	33.35	-0.1	5,227	0.00%
2023/08/21	0.1	33.65	0	0.00	33.65	0.1	5,272	0.00%
2023/08/18	2	32.80	11	33.36	33.20	-9	5,260	-0.17%
2023/08/17	13	33.00	2	33.23	33.20	11	5,242	0.21%
2023/08/16	4	33.85	4	33.85	33.80	0	5,159	0.00%
2023/08/14	2	34.45	0	0.00	34.55	2	5,142	0.04%
2023/08/10	2	34.78	0	0.00	34.55	2	5,136	0.04%
2023/08/09	1	34.95	0	0.00	34.85	1	5,172	0.02%
2023/08/08	5	34.98	3	35.00	34.90	2	5,184	0.04%
2023/08/07	1	35.15	0	0.00	35.15	1	5,165	0.02%
2023/08/02	11	35.51	0	0.00	35.10	11	5,198	0.21%
2023/07/31	0	0.00	2	35.85	35.60	-2	5,166	-0.04%
2023/07/28	0.1	35.73	0	0.00	35.60	0.1	5,157	0.00%
2023/07/27	3	35.88	1	36.15	36.15	2	5,139	0.04%
2023/07/26	0	0.00	0.5	35.30	35.35	-0.5	5,079	-0.01%
2023/07/20	1	35.75	3	35.70	35.70	-2	5,147	-0.04%
2023/07/19	2	35.30	0	0.00	35.10	2	5,134	0.04%
2023/07/18	3	35.25	0	0.00	35.25	3	5,097	0.06%
2023/07/12	2	35.33	3	35.37	35.25	-1	5,162	-0.02%
2023/07/11	3	35.95	0	0.00	35.70	3	5,168	0.06%
2023/07/07	2	35.20	0	0.00	35.40	2	5,242	0.04%
2023/07/06	0	0.00	2	35.55	35.55	-2	5,242	-0.04%
2023/07/05	6	36.65	4	36.40	36.15	2	5,169	0.04%
2023/07/04	2	35.95	0	0.00	36.00	2	5,189	0.04%
2023/07/03	1	36.00	0	0.00	36.05	1	5,237	0.02%
2023/06/30	2	36.10	0	0.00	35.95	2	5,333	0.04%
2023/06/29	1	36.40	10	36.40	35.95	-9	5,349	-0.17%
2023/06/27	0	0.00	0.5	36.06	35.95	-0.5	5,485	-0.01%
2023/06/26	0	0.00	2	36.03	36.05	-2	5,566	-0.04%
2023/06/21	1	35.85	10	35.90	35.85	-9	5,604	-0.16%
2023/06/19	1	36.30	0	0.00	36.30	1	5,838	0.02%
2023/06/16	0	0.00	2	36.55	36.05	-2	6,138	-0.03%
2023/06/15	2	36.70	0	0.00	36.70	2	6,667	0.03%
2023/06/14	0.1	36.45	0	0.00	36.50	0.1	6,906	0.00%
2023/06/13	0	0.00	2.1	36.73	36.75	-2.1	7,974	-0.03%
2023/06/12	0	0.00	3	35.65	35.55	-3	7,935	-0.04%
2023/06/09	0.5	36.25	0	0.00	36.10	0.5	7,948	0.01%
2023/06/08	4.1	36.40	0	0.00	36.25	4.1	7,979	0.05%
2023/06/07	2	36.80	2	36.70	36.85	0	7,999	0.00%
2023/06/06	3	36.90	2	36.45	37.00	1	7,968	0.01%
2023/06/05	24	36.94	31	36.59	36.95	-7	7,832	-0.09%
2023/06/02	0	0.00	5	35.12	35.05	-5	7,564	-0.07%
2023/06/01	9	34.80	3.8	34.94	34.90	5.2	7,550	0.07%
2023/05/31	1.5	35.08	0	0.00	34.90	1.5	7,578	0.02%
2023/05/30	2	35.00	0	0.00	35.05	2	7,560	0.03%
2023/05/26	2	34.98	0.5	35.05	34.90	1.5	7,707	0.02%
2023/05/25	16.5	35.34	10	35.20	35.15	6.5	7,703	0.08%
2023/05/24	0	0.00	2	35.60	35.70	-2	7,686	-0.03%
2023/05/23	6	35.60	0	0.00	35.70	6	7,678	0.08%
2023/05/22	2	35.55	0	0.00	35.50	2	7,685	0.03%
2023/05/18	8	35.46	0	0.00	35.45	8	7,642	0.10%
2023/05/17	2	35.30	0	0.00	35.35	2	7,640	0.03%
2023/05/15	1	34.25	0	0.00	34.50	1	7,585	0.01%
2023/05/12	2	35.00	0	0.00	34.85	2	7,513	0.03%
2023/05/09	0.1	35.90	0.5	35.80	35.75	-0.4	7,428	-0.01%
2023/05/08	0.1	35.80	2	35.90	35.80	-1.9	7,447	-0.03%
2023/05/05	0	0.00	8	35.72	35.60	-8	7,437	-0.11%
2023/05/04	0	0.00	40	35.75	35.80	-40	7,481	-0.53%
2023/05/02	40	35.53	0	0.00	35.50	40	7,619	0.52%
2023/04/27	0.4	35.56	0	0.00	35.50	0.4	7,726	0.00%
2023/04/26	2	35.70	0	0.00	35.65	2	7,742	0.03%
2023/04/25	2	36.05	0	0.00	35.40	2	7,724	0.03%
2023/04/19	0	0.00	2.6	35.36	35.45	-2.6	7,673	-0.03%
2023/04/18	5	35.62	0	0.00	35.50	5	7,615	0.07%
2023/04/17	1	35.95	0	0.00	35.95	1	7,572	0.01%
2023/04/14	0	0.00	10	35.85	36.10	-10	7,546	-0.13%
2023/04/13	11	35.86	0	0.00	35.90	11	7,542	0.15%
2023/04/12	13	35.88	0	0.00	36.15	13	7,539	0.17%
2023/04/10	7	35.91	0	0.00	35.50	7	7,443	0.09%
2023/04/07	0	0.00	1	35.50	35.65	-1	7,407	-0.01%
2023/04/06	2	35.30	0	0.00	35.15	2	7,338	0.03%
2023/03/30	3	35.13	0	0.00	35.05	3	7,236	0.04%
2023/03/29	2	35.13	0	0.00	34.90	2	7,244	0.03%
2023/03/27	0	0.00	3	35.25	35.50	-3	7,223	-0.04%
2023/03/24	0	0.00	0.6	35.90	35.85	-0.6	7,204	-0.01%
2023/03/23	1	35.70	0	0.00	35.85	1	7,168	0.01%
2023/03/22	6	35.85	0	0.00	35.95	6	7,126	0.08%
2023/03/21	6	35.48	1	35.05	35.65	5	6,984	0.07%
2023/03/20	4	34.44	12.5	34.06	34.30	-8.5	6,702	-0.13%
2023/03/17	12.5	36.32	11	36.30	36.25	1.5	6,127	0.02%
2023/03/16	18.5	36.39	70	36.67	36.25	-51.5	5,954	-0.86%
2023/03/15	5.1	38.35	0	0.00	38.35	5.1	4,988	0.10%
2023/03/14	1	42.70	0	0.00	42.60	1	4,968	0.02%
2023/03/13	1.1	42.78	3	42.75	43.00	-1.9	5,011	-0.04%
2023/03/10	4.1	43.44	0	0.00	43.25	4.1	5,008	0.08%
2023/03/09	1.3	44.23	1.1	44.12	44.10	0.2	4,978	0.00%
2023/03/08	0.4	44.05	0	0.00	44.00	0.4	5,069	0.01%
2023/03/07	1.5	43.86	0	0.00	44.10	1.5	5,083	0.03%
2023/03/06	0	0.00	1	43.55	43.45	-1	5,069	-0.02%
2023/03/03	0.1	43.30	3	43.25	43.25	-2.9	5,086	-0.06%
2023/03/02	3	43.27	0	0.00	43.30	3	5,100	0.06%
2023/03/01	33.6	43.78	27.5	43.79	43.60	6.1	5,047	0.12%
2023/02/24	2.5	44.50	0	0.00	44.45	2.5	4,887	0.05%
2023/02/23	7	44.59	0	0.00	44.50	7	4,861	0.14%
2023/02/15	2	44.13	0	0.00	44.00	2	5,355	0.04%
2023/02/14	1	44.20	0	0.00	44.25	1	5,390	0.02%
2023/02/13	1	43.60	0	0.00	44.05	1	5,538	0.02%
2023/02/10	3	44.37	0	0.00	44.40	3	5,566	0.05%
2023/02/08	0	0.00	3	44.57	44.75	-3	5,670	-0.05%
2023/02/06	2.7	44.83	1	44.70	44.70	1.7	5,741	0.03%
2023/02/03	3	45.25	30	45.20	45.10	-27	5,764	-0.47%
2023/02/02	1	45.35	3.1	45.40	45.40	-2.1	5,807	-0.04%
2023/02/01	1	45.10	0	0.00	45.30	1	5,868	0.02%
2023/01/31	0.5	45.35	2	45.28	44.75	-1.5	6,156	-0.02%
2023/01/30	2.1	44.64	10.5	44.54	44.70	-8.5	6,185	-0.14%
2023/01/17	30	43.90	0	0.00	43.90	30	6,144	0.49%
2023/01/16	1	43.50	1	43.55	43.55	0	6,200	0.00%
2023/01/11	1.5	43.72	0	0.00	43.35	1.5	6,377	0.02%
2023/01/10	2	43.25	0	0.00	43.30	2	6,394	0.03%
2023/01/09	1	43.65	0	0.00	43.75	1	6,410	0.02%
2023/01/05	2	43.10	0	0.00	43.00	2	6,835	0.03%
2022/12/30	0	0.00	2	43.40	43.25	-2	6,996	-0.03%
2022/12/29	1	42.60	1.5	42.60	42.65	-0.5	7,015	-0.01%
2022/12/28	2	43.33	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	1	43.40	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0	0.00	3	44.02	44.35	-3	7,273	-0.04%
2022/12/20	4	43.11	0	0.00	42.50	4	7,291	0.05%
2022/12/19	2.5	44.14	0	0.00	44.00	2.5	7,328	0.03%
2022/12/16	6.3	44.44	0	0.00	44.40	6.3	7,295	0.09%
2022/12/15	0	0.00	2	45.00	45.05	-2	7,276	-0.03%
2022/12/14	0.5	45.00	4	45.28	45.00	-3.5	7,264	-0.05%
2022/12/13	0	0.00	2	44.63	44.45	-2	7,239	-0.03%
2022/12/12	1	44.45	0	0.00	44.35	1	7,191	0.01%
2022/12/09	2	44.83	0	0.00	44.85	2	7,209	0.03%
2022/12/08	5.1	44.70	1.6	44.35	44.50	3.5	7,180	0.05%
2022/12/07	7.6	45.75	4.3	45.82	45.60	3.3	7,113	0.05%
2022/12/06	1.1	47.39	4.5	46.72	46.45	-3.4	6,971	-0.05%
2022/12/05	0	0.00	2	47.30	47.20	-2	6,913	-0.03%
2022/12/02	4	46.08	2.2	46.55	45.95	1.8	6,853	0.03%
2022/12/01	3.4	46.47	8	46.31	46.35	-4.7	6,845	-0.07%
2022/11/30	5	46.56	0	0.00	46.15	5	6,800	0.07%
2022/11/28	1	44.80	0	0.00	45.25	1	6,788	0.01%
2022/11/25	0	0.00	9	45.55	45.35	-9	6,849	-0.13%
2022/11/24	0	0.00	1	45.05	45.20	-1	6,829	-0.01%
2022/11/23	2	44.20	0	0.00	44.20	2	6,810	0.03%
2022/11/21	0	0.00	4	44.15	44.10	-4	6,880	-0.06%
2022/11/18	1	44.35	0	0.00	44.45	1	6,867	0.01%
2022/11/17	5.1	43.70	0	0.00	43.95	5.1	6,861	0.07%
2022/11/16	14	44.77	0	0.00	44.25	14	6,816	0.21%
2022/11/15	3.1	45.12	4	45.53	45.50	-1	6,702	-0.01%
2022/11/14	3	45.25	0	0.00	45.25	3	6,637	0.05%
2022/11/11	0	0.00	3	44.50	44.65	-3	6,548	-0.05%
2022/11/10	0	0.00	1	43.25	43.30	-1	6,453	-0.02%
2022/11/09	2	44.25	0	0.00	43.60	2	6,546	0.03%
2022/11/08	10	41.80	0	0.00	43.45	10	6,489	0.15%
2022/11/07	3	40.80	0	0.00	41.80	3	6,546	0.05%
2022/11/04	10	40.12	0	0.00	40.70	10	6,674	0.15%
2022/11/03	3	40.37	0	0.00	40.35	3	6,784	0.04%
2022/11/02	3	40.35	7	40.49	40.90	-4	6,852	-0.06%
2022/11/01	4	39.94	0	0.00	40.00	4	6,873	0.06%
2022/10/31	1	39.75	0	0.00	39.60	1	6,907	0.01%
2022/10/28	10	40.10	1	40.60	40.00	9	6,976	0.13%
2022/10/27	7	40.36	4	40.29	40.35	3	7,020	0.04%
2022/10/26	2.2	58.04	5	58.20	58.00	-2.8	6,861	-0.04%
2022/10/25	2	58.30	0	0.00	58.10	2	7,285	0.03%
2022/10/24	5	59.70	1	59.90	59.00	4	7,298	0.05%
2022/10/21	1	60.60	2	60.40	60.40	-1	7,271	-0.01%
2022/10/20	4	59.23	0	0.00	60.50	4	7,414	0.05%
2022/10/19	0	0.00	6	59.35	58.80	-6	7,709	-0.08%
2022/10/18	1	57.30	2	58.30	59.00	-1	8,120	-0.01%
2022/10/17	0	0.00	1	57.00	57.40	-1	9,704	-0.01%
2022/10/14	6	55.18	1	55.30	56.50	5	9,729	0.05%
2022/10/13	73.3	56.72	90	56.25	54.70	-16.7	10,220	-0.16%
2022/10/11	0.2	51.80	0	0.00	51.50	0.2	9,732	0.00%
2022/10/04	0	0.00	0.1	50.00	50.30	-0.1	9,677	0.00%
2022/10/03	4	50.35	0.3	50.90	49.85	3.7	9,596	0.04%
2022/09/30	0.3	51.30	0	0.00	51.40	0.3	9,546	0.00%
2022/09/28	2	50.55	0	0.00	50.60	2	9,600	0.02%
2022/09/27	1	53.60	2	53.70	53.70	-1	9,542	-0.01%
2022/09/22	0	0.00	1	56.60	56.50	-1	9,599	-0.01%
2022/09/21	0	0.00	2	58.30	58.40	-2	9,561	-0.02%
2022/09/16	1	59.60	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0	0.00	8	60.10	60.30	-8	9,578	-0.08%
2022/09/14	3.1	59.10	0	0.00	59.00	3.1	9,595	0.03%
2022/09/13	0	0.00	2	60.50	60.70	-2	9,604	-0.02%
2022/09/12	3	60.33	0	0.00	60.30	3	9,658	0.03%
2022/09/07	1	58.80	0	0.00	58.00	1	9,759	0.01%
2022/09/05	0.1	59.30	2	59.00	59.90	-1.9	9,788	-0.02%
2022/09/02	1	59.20	12	59.92	59.20	-11	9,859	-0.11%
2022/09/01	4	61.65	0	0.00	61.30	4	9,779	0.04%
2022/08/30	0	0.00	4	63.23	63.40	-4	9,714	-0.04%
2022/08/29	3	62.50	0	0.00	62.80	3	9,725	0.03%
2022/08/26	15	64.40	4.1	64.10	64.30	10.9	9,730	0.11%
2022/08/25	1	62.90	1.4	63.13	62.70	-0.4	9,704	0.00%
2022/08/23	0	0.00	1	62.50	61.80	-1	9,953	-0.01%
2022/08/19	1	62.70	0	0.00	63.00	1	10,012	0.01%
2022/08/18	1	62.60	3	62.80	63.00	-2	10,003	-0.02%
2022/08/17	3	63.53	0	0.00	63.30	3	9,993	0.03%
2022/08/16	3	62.43	28	63.49	63.50	-25	9,996	-0.25%
2022/08/15	1	64.70	1.2	64.75	64.90	-0.2	9,864	0.00%
2022/08/12	0	0.00	1	63.00	63.00	-1	9,811	-0.01%
2022/08/11	10.1	63.78	22	64.45	64.50	-11.9	9,774	-0.12%
2022/08/10	37	61.58	2	60.25	61.50	35	9,669	0.36%
2022/08/09	1	59.10	2	58.70	60.00	-1	9,575	-0.01%
2022/08/05	2	56.95	2.8	57.41	57.70	-0.8	9,675	-0.01%
2022/08/04	0	0.00	20	55.53	56.00	-20	9,803	-0.20%
2022/08/03	1	56.40	320	56.39	56.40	-319	9,749	-3.27%	大賣/鉅額交易
2022/08/02	18	57.85	6	57.40	57.90	12	9,726	0.12%
2022/08/01	4	57.35	88.3	56.62	57.90	-84.3	9,782	-0.86%
2022/07/29	1	54.80	116	54.80	54.80	-115	9,333	-1.23%	大賣/鉅額交易
2022/07/28	1	60.90	1	60.70	60.80	0	9,592	0.00%
2022/07/27	2	59.45	1.2	60.79	60.80	0.8	9,631	0.01%
2022/07/26	5.1	61.10	1	61.50	61.10	4.1	9,605	0.04%
2022/07/25	184	56.55	10	58.58	59.60	174	9,320	1.87%	大買/鉅額交易
2022/07/22	159.8	57.98	84.8	57.14	58.00	75	9,034	0.83%	大買/
2022/07/21	1	59.20	0	0.00	59.20	1	8,254	0.01%
2022/07/20	14.1	67.81	7.5	66.26	65.70	6.6	8,214	0.08%
2022/07/18	1	72.70	1	72.30	72.80	0	7,758	0.00%
2022/07/13	1	71.20	0.5	71.00	71.20	0.5	7,796	0.01%
2022/07/12	0.5	69.40	0	0.00	69.10	0.5	7,877	0.01%
2022/07/11	0	0.00	4	69.60	69.40	-4	7,850	-0.05%
2022/07/08	0	0.00	5.4	71.63	70.90	-5.4	7,817	-0.07%
2022/07/07	0.1	69.50	129	70.12	71.00	-128.9	7,858	-1.64%	大賣/鉅額交易
2022/07/06	0.6	70.50	8	70.21	69.90	-7.4	8,040	-0.09%
2022/07/05	1	71.50	4	72.20	71.40	-3	8,002	-0.04%
2022/07/04	0.1	71.00	29	71.50	71.40	-28.9	7,999	-0.36%
2022/07/01	0.4	72.20	1,943	70.53	70.30	-1,942.6	8,025	-24.21%	大賣/鉅額交易
2022/06/30	10.4	73.32	61	73.41	73.40	-50.6	7,927	-0.64%
2022/06/29	4	74.53	42	74.75	74.80	-38	7,915	-0.48%
2022/06/28	4	74.78	97	74.93	74.80	-93	7,956	-1.17%
2022/06/27	0	0.00	22	75.45	75.50	-22	8,050	-0.27%
2022/06/24	20.3	74.70	54	74.34	74.50	-33.7	8,124	-0.41%
2022/06/23	0	0.00	166	71.95	72.70	-166	8,146	-2.04%	大賣/鉅額交易
2022/06/22	1	73.50	13	74.37	72.70	-12	8,246	-0.15%
2022/06/21	0.1	74.50	29	74.24	74.40	-28.9	8,256	-0.35%
2022/06/20	7	73.66	62	73.51	72.60	-55	8,320	-0.66%
2022/06/17	5	74.72	68	75.18	74.30	-63	8,386	-0.75%
2022/06/16	2	77.50	20	76.09	75.70	-18	8,421	-0.21%
2022/06/15	4	77.05	1	77.50	77.00	3	8,689	0.03%
2022/06/14	1	77.00	10	76.82	77.30	-9	8,740	-0.10%
2022/06/13	7	76.16	35	76.58	75.70	-28	8,821	-0.32%
2022/06/10	1	78.60	9	78.49	78.50	-8	8,757	-0.09%
2022/06/09	0	0.00	14	78.29	78.40	-14	8,756	-0.16%
2022/06/08	0	0.00	21	78.04	77.90	-21	8,770	-0.24%
2022/06/07	1	77.70	2	77.80	77.80	-1	8,799	-0.01%
2022/06/06	2.2	76.59	20	76.98	77.60	-17.8	8,844	-0.20%
2022/06/02	0	0.00	6	76.50	76.20	-6	8,997	-0.07%
2022/06/01	0	0.00	7	76.47	76.10	-7	9,142	-0.08%
2022/05/31	0.6	75.20	29	75.72	77.10	-28.4	9,138	-0.31%
2022/05/30	1.1	74.43	23	74.51	75.00	-21.9	9,004	-0.24%
2022/05/27	0	0.00	16	72.78	72.80	-16	8,955	-0.18%
2022/05/26	1	72.30	207	71.98	72.00	-206	9,021	-2.28%	大賣/鉅額交易
2022/05/25	4	71.90	12	72.43	72.50	-8	9,173	-0.09%
2022/05/24	1	72.70	2	71.70	71.70	-1	9,462	-0.01%
2022/05/23	0	0.00	1	72.40	72.70	-1	9,605	-0.01%
2022/05/20	16	72.84	12	72.78	72.70	4	9,745	0.04%
2022/05/19	3	71.90	0	0.00	71.90	3	9,872	0.03%
2022/05/18	11	72.65	1	72.60	73.80	10	9,887	0.10%
2022/05/17	15	70.49	5	69.50	71.30	10	9,881	0.10%
2022/05/16	5	70.78	36	71.09	70.20	-31	9,838	-0.32%
2022/05/13	7	70.49	1	70.00	71.50	6	9,759	0.06%
2022/05/12	3	70.47	230	71.10	69.80	-227	9,667	-2.35%	大賣/鉅額交易
2022/05/11	1.2	73.57	0	0.00	73.40	1.2	9,487	0.01%
2022/05/10	11	73.06	463	73.26	74.30	-452	9,478	-4.77%	大賣/鉅額交易
2022/05/09	2	75.60	1,700.1	75.04	74.00	-1,698.1	9,401	-18.06%	大賣/鉅額交易
2022/05/06	1.3	75.96	9.1	76.12	76.40	-7.8	9,293	-0.08%
2022/05/05	40.6	77.53	164	77.64	77.70	-123.4	9,294	-1.33%	大賣/鉅額交易
2022/05/04	1	79.70	2	80.15	80.30	-1	8,937	-0.01%
2022/05/03	1.1	79.99	23	79.49	79.60	-21.9	8,877	-0.25%
2022/04/29	0.6	78.06	10	78.05	78.30	-9.4	8,755	-0.11%
2022/04/28	20.1	77.70	14	77.61	77.50	6.1	8,743	0.07%
2022/04/27	25.1	77.78	16.4	77.94	78.90	8.7	8,590	0.10%
2022/04/26	4	74.50	3	74.50	74.50	1	7,745	0.01%
2022/04/25	6	67.60	10	66.80	67.80	-4	7,794	-0.05%
2022/04/21	2	70.10	0	0.00	69.90	2	7,781	0.03%
2022/04/20	7	70.07	0	0.00	70.30	7	7,799	0.09%
2022/04/19	2	70.40	0	0.00	70.20	2	7,905	0.03%
2022/04/18	0	0.00	4	70.03	69.80	-4	8,173	-0.05%
2022/04/15	0	0.00	2.4	73.21	72.50	-2.4	8,063	-0.03%
2022/04/14	0	0.00	1	74.60	73.80	-1	8,033	-0.01%
2022/04/13	3	74.37	0	0.00	74.30	3	8,065	0.04%
2022/04/12	12.2	73.98	4.1	76.04	73.20	8.1	8,002	0.10%
2022/04/11	2	77.95	0	0.00	77.80	2	7,785	0.03%
2022/04/07	13	78.73	1	77.50	77.50	12	7,746	0.15%
2022/04/06	1	78.50	1	78.40	79.80	0	7,673	0.00%
2022/04/01	0	0.00	5	78.80	79.10	-5	7,626	-0.07%
2022/03/31	1	78.80	1	79.40	79.30	0	7,628	0.00%
2022/03/30	11	79.20	0	0.00	79.10	11	7,624	0.14%
2022/03/29	37	78.82	0	0.00	79.20	37	7,527	0.49%
2022/03/28	20	76.39	0.4	76.10	77.20	19.7	7,434	0.26%
2022/03/25	53	77.29	11	76.21	77.20	42	7,414	0.57%
2022/03/23	1	74.20	8.3	74.22	74.90	-7.3	7,250	-0.10%
2022/03/21	13.2	72.21	1	73.10	71.90	12.2	7,055	0.17%
2022/03/18	0	0.00	1	71.40	73.00	-1	6,990	-0.01%
2022/03/17	4	70.60	2	70.50	70.80	2	6,786	0.03%
2022/03/16	12	69.94	4	70.08	70.10	8	6,737	0.12%
2022/03/15	0	0.00	3	71.87	71.70	-3	6,594	-0.05%
2022/03/11	0	0.00	5	71.40	72.10	-5	6,614	-0.08%
2022/03/10	6.3	71.78	12	71.32	71.90	-5.8	6,630	-0.09%
2022/03/09	4	69.45	0	0.00	69.90	4	6,627	0.06%
2022/03/08	25.2	68.97	1	68.30	67.60	24.2	6,590	0.37%
2022/03/07	8	70.70	2.2	71.27	70.60	5.8	6,421	0.09%
2022/03/04	8	73.50	2.1	73.26	73.30	5.9	6,411	0.09%
2022/03/03	1.6	73.70	0	0.00	73.60	1.6	6,550	0.02%
2022/03/02	0	0.00	3	72.10	72.40	-3	6,620	-0.05%
2022/03/01	13	71.73	1.4	71.83	72.00	11.6	6,599	0.18%
2022/02/25	3	71.97	0	0.00	71.60	3	6,532	0.05%
2022/02/24	5	72.58	11.3	72.70	71.50	-6.3	6,388	-0.10%
2022/02/23	8.7	73.93	1	73.80	74.40	7.7	6,141	0.13%
2022/02/22	5.3	70.84	1	71.60	71.80	4.3	6,098	0.07%
2022/02/21	5	70.86	6	70.45	71.90	-1	5,982	-0.02%
2022/02/18	1.2	69.90	4	69.63	69.90	-2.9	5,863	-0.05%
2022/02/17	1	69.20	0	0.00	68.80	1	5,808	0.02%
2022/02/15	0	0.00	0.2	67.60	67.50	-0.2	6,047	0.00%
2022/02/14	1	67.50	1	67.50	67.50	0	6,087	0.00%
2022/02/11	2	68.70	5.3	68.62	68.90	-3.3	6,110	-0.05%
2022/02/10	0.3	67.80	2.2	68.46	68.80	-1.9	6,203	-0.03%
2022/02/09	0	0.00	1	67.60	67.70	-1	6,179	-0.02%
2022/02/08	2	67.60	0	0.00	67.70	2	6,283	0.03%
2022/02/07	0.2	67.10	23	66.30	67.20	-22.9	6,266	-0.36%
2022/01/26	0	0.00	1	63.70	63.70	-1	6,224	-0.02%
2022/01/24	1	63.10	0	0.00	64.40	1	6,577	0.02%
2022/01/21	22	65.15	0	0.00	64.80	22	6,731	0.33%
2022/01/20	6	65.05	5	65.80	66.30	1	6,874	0.01%
2022/01/19	1.1	66.20	5	66.70	66.00	-3.9	7,402	-0.05%
2022/01/17	1	66.80	0	0.00	66.80	1	7,872	0.01%
2022/01/14	6.2	66.18	2	66.45	66.00	4.2	8,057	0.05%
2022/01/13	3	66.53	11	66.79	67.00	-8	8,087	-0.10%
2022/01/12	9	66.46	2	67.10	66.50	7	8,079	0.09%
2022/01/11	2	66.75	3	66.80	67.00	-1	7,972	-0.01%
2022/01/10	0.1	63.90	0	0.00	63.90	0.1	7,738	0.00%
2022/01/07	7	63.33	1	62.90	62.80	6	7,732	0.08%
2022/01/06	0	0.00	1	63.90	63.60	-1	7,738	-0.01%
2022/01/05	2	62.80	0	0.00	63.10	2	7,746	0.03%
2022/01/04	12.1	63.08	0	0.00	63.20	12.1	7,864	0.15%
2022/01/03	6	63.50	1	63.50	63.60	5	7,931	0.06%
2021/12/30	48	63.61	46.9	63.76	63.80	1.2	7,940	0.01%
2021/12/29	52	63.31	55	63.44	63.50	-3	8,031	-0.04%
2021/12/28	60	62.85	80	62.83	63.00	-20	8,085	-0.25%
2021/12/27	51	63.14	34	63.12	63.00	17	8,192	0.21%
2021/12/24	29.1	63.29	30.4	63.20	63.30	-1.3	8,294	-0.02%
2021/12/23	40	62.23	34	62.54	62.50	6	8,336	0.07%
2021/12/22	10	62.35	0	0.00	62.00	10	8,446	0.12%
2021/12/21	20	62.50	46.5	62.10	62.40	-26.5	8,678	-0.30%
2021/12/20	2.3	61.21	2	61.20	61.40	0.3	9,124	0.00%
2021/12/17	1.4	61.41	0.2	61.80	61.30	1.2	9,432	0.01%
2021/12/16	3	61.80	0	0.00	61.80	3	10,123	0.03%
2021/12/15	0	0.00	2.5	62.00	61.90	-2.5	10,653	-0.02%
2021/12/14	4	61.10	1	60.60	61.00	3	10,919	0.03%
2021/12/13	1	62.50	19.4	62.28	61.60	-18.4	11,008	-0.17%
2021/12/10	7	63.26	7.8	63.35	63.20	-0.8	11,117	-0.01%
2021/12/09	1	64.20	0	64.20	64.00	1	11,358	0.01%
2021/12/08	4.8	64.48	0	0.00	64.10	4.8	11,789	0.04%
2021/12/07	1	63.40	1.1	64.34	64.40	-0.1	12,028	0.00%
2021/12/06	1	63.00	0.1	63.30	63.00	0.9	12,160	0.01%
2021/12/03	1	63.80	1.4	64.19	63.40	-0.4	12,276	0.00%
2021/12/02	14	63.77	0	0.00	63.70	14	12,428	0.11%
2021/12/01	7	64.23	1.3	64.74	64.80	5.8	12,676	0.05%
2021/11/30	1	65.20	0.5	64.52	64.20	0.5	12,675	0.00%
2021/11/29	9.1	63.27	0	0.00	63.80	9.1	12,668	0.07%
2021/11/26	19.1	65.79	0	0.00	64.90	19.1	12,667	0.15%
2021/11/25	0.1	66.94	0	0.00	66.70	0.1	12,678	0.00%
2021/11/24	3	66.50	0	0.00	66.90	3	12,709	0.02%
2021/11/23	5	66.52	1	66.40	66.50	4	12,738	0.03%
2021/11/22	8	66.45	3.3	66.94	66.70	4.7	12,707	0.04%
2021/11/19	10	67.78	0.3	67.67	67.10	9.7	12,660	0.08%
2021/11/18	2	68.60	3	68.77	68.70	-1	12,521	-0.01%
2021/11/17	1	68.70	1	68.30	68.90	0	12,501	0.00%
2021/11/16	0	0.00	2	68.30	68.50	-2	12,484	-0.02%
2021/11/15	35	69.18	2.3	69.67	69.00	32.8	12,470	0.26%
2021/11/12	1.5	68.11	2.2	67.82	68.50	-0.7	12,312	-0.01%
2021/11/11	12	66.38	2	67.10	66.70	10	12,278	0.08%
2021/11/10	15.1	67.01	4	66.90	66.80	11.1	12,311	0.09%
2021/11/09	16.8	66.91	4.6	66.77	67.50	12.2	12,330	0.10%
2021/11/08	9	66.59	0	0.00	67.50	9	12,253	0.07%
2021/11/05	38.1	67.21	5	67.12	67.00	33.1	12,270	0.27%
2021/11/04	46	69.57	2	68.75	68.50	44	12,132	0.36%
2021/11/03	18	69.00	0	0.00	69.60	18	12,059	0.15%
2021/11/02	26.3	70.05	7.4	68.49	68.20	18.9	11,962	0.16%
2021/11/01	23	70.76	9	70.64	70.90	14	11,713	0.12%
2021/10/29	7	70.77	1	71.40	70.90	6	11,593	0.05%
2021/10/28	17	69.37	20.3	69.63	69.90	-3.3	11,409	-0.03%
2021/10/27	18	69.07	5	69.20	69.90	13	11,209	0.12%
2021/10/26	10	65.50	15	64.06	67.20	-5	10,637	-0.05%
2021/10/25	25.6	61.19	34	62.12	61.90	-8.4	10,289	-0.08%
2021/10/22	11.3	59.88	16	60.38	60.80	-4.7	10,202	-0.05%
2021/10/21	4	57.15	0	0.00	58.20	4	10,106	0.04%
2021/10/20	5	56.86	0	0.00	57.30	5	10,103	0.05%
2021/10/19	14	56.10	8	56.36	57.00	6	10,262	0.06%
2021/10/18	5.5	55.69	0	0.00	56.40	5.5	10,314	0.05%
2021/10/15	12.2	54.87	0	0.00	55.20	12.2	10,382	0.12%
2021/10/14	13.1	54.62	0	0.00	54.50	13.1	10,443	0.13%
2021/10/13	16	54.90	1	54.60	54.80	15	10,588	0.14%
2021/10/12	14	55.61	0	56.10	55.30	14	10,583	0.13%
2021/10/08	18.8	56.55	2	56.95	56.80	16.8	10,518	0.16%
2021/10/07	12.1	55.99	1	56.10	56.40	11.1	10,529	0.11%
2021/10/06	30.2	56.06	0	0.00	55.30	30.2	10,674	0.28%
2021/10/05	10.1	54.75	13	54.97	56.00	-2.9	10,724	-0.03%
2021/10/04	37	55.56	22	55.52	55.30	15	10,856	0.14%
2021/10/01	19.5	56.67	3.3	56.25	56.00	16.2	11,058	0.15%
2021/09/30	13.1	57.55	1	57.50	57.40	12.1	11,098	0.11%
2021/09/29	21	57.51	1	57.00	57.40	20	11,014	0.18%
2021/09/28	44.4	56.52	11	57.37	57.90	33.4	10,929	0.31%
2021/09/27	115.1	58.06	44.3	56.96	56.10	70.8	10,701	0.66%	大買/
2021/09/24	127.6	60.58	6	60.43	59.80	121.6	10,230	1.19%	大買/鉅額交易
2021/09/23	393	60.86	66	61.04	61.10	327	9,950	3.29%	大買/鉅額交易
2021/09/22	46.3	82.28	7	82.03	82.30	39.3	9,324	0.42%
2021/09/17	35.5	84.90	9	85.47	85.00	26.5	9,002	0.29%
2021/09/16	110	85.19	1	84.50	83.90	109	8,754	1.25%	大買/鉅額交易
2021/09/15	30.5	83.63	7	84.57	84.60	23.5	8,643	0.27%
2021/09/14	26.1	81.67	11	81.85	83.50	15.1	8,435	0.18%
2021/09/13	81.3	81.73	10	81.45	81.50	71.3	8,187	0.87%
2021/09/10	10	79.08	3.2	80.61	81.20	6.8	7,808	0.09%
2021/09/09	2	76.10	11	75.77	78.50	-9	7,588	-0.12%
2021/09/08	20.2	75.19	4	75.35	75.10	16.2	7,397	0.22%
2021/09/07	41	74.51	2	75.20	76.10	39	7,242	0.54%
2021/09/06	29	72.69	7	73.11	73.60	22	7,053	0.31%
2021/09/03	8	69.95	0	0.00	69.90	8	6,790	0.12%
2021/09/02	16.2	70.10	4	70.35	69.40	12.2	6,743	0.18%
2021/09/01	8.5	70.22	2	71.05	71.30	6.5	6,592	0.10%
2021/08/31	7.2	67.86	8.7	67.84	69.30	-1.6	6,396	-0.02%
2021/08/30	1	67.50	0	0.00	67.60	1	6,261	0.02%
2021/08/27	7.3	66.12	5	66.10	66.90	2.3	6,208	0.04%
2021/08/26	15.1	65.29	0	0.00	65.30	15.1	6,145	0.25%
2021/08/25	5.1	65.14	0	0.00	65.40	5.1	6,158	0.08%
2021/08/24	20.2	64.55	0	0.00	64.80	20.2	6,142	0.33%
2021/08/23	12	64.47	5	64.50	64.80	7	6,169	0.11%
2021/08/20	13	63.00	0	0.00	63.00	13	6,168	0.21%
2021/08/19	23	64.16	10	64.57	63.60	13	6,197	0.21%
2021/08/18	17	63.52	0	0.00	65.40	17	6,155	0.28%
2021/08/17	26.1	64.79	0.3	63.80	63.50	25.9	6,094	0.42%
2021/08/16	18.1	66.92	12	66.54	65.90	6.1	6,041	0.10%
2021/08/13	36	67.41	5	67.46	67.80	31	5,959	0.52%
2021/08/12	18.5	66.08	1	66.50	67.00	17.5	5,897	0.30%
2021/08/11	10	65.09	1	65.30	65.30	9	5,920	0.15%
2021/08/10	8	64.68	1	64.60	64.50	7	5,951	0.12%
2021/08/09	11	64.28	0	0.00	64.90	11	6,139	0.18%
2021/08/06	12	64.40	0	64.80	64.70	12	6,274	0.19%
2021/08/05	6	64.63	0.2	64.90	64.70	5.8	6,402	0.09%
2021/08/04	0	0.00	4	64.70	65.00	-4	6,738	-0.06%
2021/08/03	0	0.00	1	63.80	64.30	-1	6,917	-0.01%
2021/08/02	10.5	62.71	0	0.00	63.60	10.5	7,003	0.15%
2021/07/30	10	62.08	0	0.00	62.40	10	6,997	0.14%
2021/07/29	34.2	61.59	0	0.00	62.20	34.2	7,027	0.49%
2021/07/28	38	61.16	9	61.31	61.40	29	7,070	0.41%
2021/07/27	77.9	63.41	10	63.11	62.10	67.9	7,230	0.94%
2021/07/26	70	65.54	3.5	65.13	64.80	66.5	7,176	0.93%
2021/07/23	14.5	65.31	0.6	65.95	66.40	13.9	7,135	0.19%
2021/07/22	22	64.96	8	65.09	65.00	14	6,977	0.20%
2021/07/21	51.3	65.80	2	64.35	65.10	49.3	6,938	0.71%
2021/07/20	74.8	65.68	2	65.50	65.80	72.8	6,906	1.05%
2021/07/19	106.4	67.13	0	0.00	66.60	106.4	6,888	1.54%	大買/鉅額交易
2021/07/16	27	64.51	0	65.00	65.60	27	6,921	0.39%
2021/07/15	35	64.49	1	64.70	64.80	34	6,945	0.49%
2021/07/14	34	63.31	12	63.11	63.30	22	6,955	0.32%
2021/07/13	18	64.69	10.1	64.58	64.00	7.9	7,001	0.11%
2021/07/12	11	63.76	4	63.80	65.40	7	6,962	0.10%
2021/07/09	28	62.70	31	63.64	62.90	-3	6,865	-0.04%
2021/07/08	19	61.82	9	61.49	62.90	10	6,744	0.15%
2021/07/07	17	58.66	1	58.40	59.10	16	6,524	0.25%
2021/07/06	15	56.85	0	0.00	56.80	15	6,403	0.23%
2021/07/05	18	56.79	3.6	56.62	56.70	14.4	6,492	0.22%
2021/07/02	45	56.45	1	56.40	56.40	44	6,586	0.67%
2021/07/01	21	56.63	2	56.65	56.60	19	6,649	0.29%
2021/06/30	22	56.50	1	56.90	56.60	21	6,742	0.31%
2021/06/29	44	56.90	1	56.30	56.70	43	6,807	0.63%
2021/06/28	6	57.10	8	55.99	57.60	-2	6,848	-0.03%
2021/06/25	11	54.63	1	54.80	54.80	10	6,779	0.15%
2021/06/24	12.1	54.34	0	0.00	54.20	12.1	7,383	0.16%
2021/06/23	16.4	53.87	4	53.98	54.00	12.4	7,402	0.17%
2021/06/22	11	53.95	0	0.00	53.80	11	7,489	0.15%
2021/06/21	23	53.73	0	0.00	53.90	23	7,565	0.30%
2021/06/18	14	53.26	0	0.00	54.00	14	7,566	0.19%
2021/06/17	52	53.18	1	53.20	53.20	51	7,575	0.67%
2021/06/16	48	53.44	0	0.00	53.40	48	7,669	0.63%
2021/06/15	78	53.58	0	0.00	53.70	78	7,756	1.01%
2021/06/11	27	53.09	0	0.00	53.20	27	7,884	0.34%
2021/06/10	10	52.12	0	0.00	52.30	10	7,938	0.13%
2021/06/09	4	52.10	0	0.00	52.10	4	7,982	0.05%
2021/06/08	3	52.10	0	0.00	52.30	3	8,079	0.04%
2021/06/07	10	52.00	0	0.00	52.20	10	8,253	0.12%
2021/06/04	10	52.40	0	0.00	52.50	10	8,346	0.12%
2021/06/02	4	52.30	1	52.60	52.50	3	8,578	0.03%
2021/06/01	2	52.30	2	52.40	52.50	0	8,588	0.00%
2021/05/31	4.1	52.35	1	52.10	52.50	3.1	8,689	0.04%
2021/05/28	6	52.42	0	0.00	52.40	6	8,738	0.07%
2021/05/26	2	51.40	2	51.70	51.80	0	8,838	0.00%
2021/05/25	2	51.70	1	51.70	51.70	1	8,879	0.01%
2021/05/24	2	51.20	3	51.80	51.50	-1	8,946	-0.01%
2021/05/21	11	51.30	0.1	51.30	51.70	10.9	9,023	0.12%
2021/05/20	14	50.94	0	0.00	51.00	14	9,068	0.15%
2021/05/19	5	51.30	4	50.85	51.20	1	9,040	0.01%
2021/05/18	31	49.99	1	51.20	51.00	30	9,037	0.33%
2021/05/17	37	49.14	3	49.00	48.45	34	8,988	0.38%
2021/05/14	56	51.10	4	52.00	51.00	52	8,783	0.59%
2021/05/13	12	49.70	1	48.55	49.85	11	8,642	0.13%
2021/05/12	18	50.68	4	50.06	50.20	14	8,526	0.16%
2021/05/11	6	54.75	1	55.37	53.80	5	8,165	0.06%
2021/05/10	2	53.85	3	54.50	54.60	-1	7,961	-0.01%
2021/05/06	3	53.40	1	53.10	53.00	2	7,904	0.03%
2021/05/05	3	52.20	0	0.00	52.50	3	7,852	0.04%
2021/05/04	7.1	52.44	12	53.39	52.20	-4.9	7,773	-0.06%
2021/05/03	1	53.30	14	53.05	53.10	-13	7,497	-0.17%
2021/04/29	10.1	53.17	0	0.00	53.10	10.1	7,427	0.14%
2021/04/28	0	0.00	1	54.00	53.70	-1	7,378	-0.01%
2021/04/27	1	53.90	1	54.00	54.10	0	7,421	0.00%
2021/04/26	2	53.90	0	0.00	54.30	2	7,393	0.03%
2021/04/23	20	52.59	0	0.00	53.20	20	7,335	0.27%
2021/04/22	6	54.03	1	52.60	52.70	5	7,311	0.07%
2021/04/21	8	52.93	3	53.53	54.10	5	7,133	0.07%
2021/04/20	5	52.82	1	52.60	53.10	4	7,055	0.06%
2021/04/19	20	52.96	1	52.60	53.10	19	7,025	0.27%
2021/04/16	13	50.24	6	50.93	51.40	7	6,894	0.10%
2021/04/15	19	49.92	0	0.00	50.10	19	6,783	0.28%
2021/04/14	19	49.50	2	49.45	49.55	17	6,728	0.25%
2021/04/13	13	50.07	1	49.95	49.85	12	6,716	0.18%
2021/04/12	4	49.75	2	49.85	49.95	2	6,649	0.03%
2021/04/09	11	49.49	3	49.23	49.45	8	6,629	0.12%
2021/04/08	4	49.88	1	49.95	49.80	3	6,544	0.05%
2021/04/07	16	49.99	1	50.20	50.00	15	6,455	0.23%
2021/04/06	6	49.98	0	0.00	50.00	6	6,395	0.09%
2021/04/01	24	49.40	5	49.57	49.60	19	6,285	0.30%
2021/03/31	0	0.00	1	49.60	49.50	-1	6,175	-0.02%
2021/03/30	64	48.33	123	48.33	48.90	-59	6,036	-0.98%	大賣/
2021/03/29	69	48.62	62	49.65	48.85	7	5,902	0.12%
2021/03/26	75	45.60	4	45.65	45.75	71	5,279	1.34%
2021/03/25	64	45.03	0	0.00	45.20	64	5,226	1.22%
2021/03/24	16	45.08	11	44.54	44.40	5	5,136	0.10%
2021/03/23	3	44.90	1	45.20	45.20	2	5,052	0.04%
2021/03/22	5	44.40	8	44.60	44.85	-3	5,014	-0.06%
2021/03/19	7	44.49	19	44.41	44.55	-12	4,970	-0.24%
2021/03/18	5	45.29	6	44.98	45.15	-1	4,895	-0.02%
2021/03/17	6	45.26	1	45.25	45.30	5	4,839	0.10%
2021/03/16	0	0.00	4	44.14	44.40	-4	4,730	-0.08%
2021/03/15	1	43.45	2	43.28	43.75	-1	4,852	-0.02%
2021/03/12	3	43.42	7	43.38	43.30	-4	4,930	-0.08%
2021/03/11	3	43.77	40	43.75	43.80	-37	4,909	-0.75%
2021/03/10	2	43.75	0	0.00	43.85	2	4,774	0.04%
2021/03/09	21	43.35	0	0.00	43.50	21	4,695	0.45%
2021/03/05	8	41.85	1	42.00	42.15	7	4,621	0.15%
2021/03/04	12	42.06	5	42.25	42.20	7	4,853	0.14%
2021/03/03	19	41.71	2	42.05	42.05	17	4,788	0.36%
2021/03/02	27	41.86	0	0.00	41.60	27	4,714	0.57%
2021/02/26	4	41.35	1	41.55	41.70	3	4,687	0.06%
2021/02/25	1	41.65	0	0.00	41.65	1	4,612	0.02%
2021/02/24	2	41.80	6	41.93	41.45	-4	4,608	-0.09%
2021/02/23	1	41.65	4	41.70	41.75	-3	4,563	-0.07%
2021/02/22	6	41.18	0	0.00	41.20	6	4,583	0.13%
2021/02/19	12	40.62	2	40.60	40.90	10	4,526	0.22%
2021/02/18	1	40.95	0	0.00	40.90	1	4,534	0.02%
2021/02/05	8	39.48	0	0.00	39.50	8	4,506	0.18%
2021/02/02	5	39.35	5	39.25	39.25	0	4,806	0.00%
2021/02/01	3	38.90	0	0.00	38.80	3	4,840	0.06%
2021/01/29	5	38.92	0	0.00	38.75	5	4,864	0.10%
2021/01/28	10	39.25	1	39.35	39.25	9	4,838	0.19%
2021/01/27	1	39.70	0	0.00	39.50	1	4,832	0.02%
2021/01/26	1	39.50	0	0.00	39.50	1	4,866	0.02%
2021/01/25	2	39.45	0	0.00	39.70	2	4,884	0.04%
2021/01/22	4	39.48	0	0.00	39.60	4	4,948	0.08%
2021/01/21	12	39.48	0	0.00	39.50	12	5,016	0.24%
2021/01/20	27	39.76	1	39.50	39.35	26	5,139	0.51%
2021/01/19	15	40.06	0	0.00	40.00	15	5,446	0.28%
2021/01/18	11	40.01	0	0.00	40.20	11	5,425	0.20%
2021/01/15	0	0.00	3	40.55	40.25	-3	5,380	-0.06%
2021/01/14	0	0.00	2	40.75	40.70	-2	5,366	-0.04%
2021/01/13	12	40.55	0	0.00	40.70	12	5,365	0.22%
2021/01/12	31	40.63	18	40.56	40.50	13	5,374	0.24%
2021/01/11	11	40.56	0	0.00	40.65	11	5,350	0.21%
2021/01/08	24	40.29	0	0.00	40.35	24	5,361	0.45%
2021/01/07	10	40.31	0	0.00	40.25	10	5,373	0.19%
2021/01/06	22	40.52	2	40.60	40.20	20	5,376	0.37%
2021/01/04	8	40.74	3	40.80	40.70	5	5,346	0.09%
2020/12/31	4.5	40.82	0	0.00	40.90	4.5	5,360	0.08%
2020/12/30	21	40.73	3	40.78	40.75	18	5,371	0.34%
2020/12/29	2	40.55	0	0.00	40.60	2	5,378	0.04%
2020/12/28	5	40.53	4	40.50	40.55	1	5,409	0.02%
2020/12/25	0	0.00	4	40.68	40.60	-4	5,433	-0.07%
2020/12/24	9	40.52	0	0.00	40.60	9	5,530	0.16%
2020/12/23	9	40.15	0	0.00	40.10	9	5,534	0.16%
2020/12/22	9	40.38	0	0.00	40.25	9	5,545	0.16%
2020/12/21	14	40.40	7	40.38	40.60	7	5,573	0.13%
2020/12/18	12	40.70	1	40.75	40.60	11	5,583	0.20%
2020/12/17	6	40.53	0	0.00	40.75	6	5,590	0.11%
2020/12/16	6	40.68	0	0.00	40.75	6	5,582	0.11%
2020/12/15	6	40.48	0	0.00	40.45	6	5,575	0.11%
2020/12/14	10	40.56	10	40.65	40.45	0	5,559	0.00%
2020/12/11	46	40.46	8	40.53	40.55	38	5,568	0.68%
2020/12/10	4	40.20	2	40.28	40.35	2	5,520	0.04%
2020/12/09	48	40.64	16	40.26	40.40	32	5,490	0.58%
2020/12/08	42	41.39	47	41.38	41.20	-5	5,326	-0.09%
2020/12/07	9	41.75	1	41.80	41.75	8	5,223	0.15%
2020/12/04	4	41.46	1	41.60	41.55	3	5,175	0.06%
2020/12/03	17.5	41.25	2	41.25	41.45	15.5	5,148	0.30%
2020/12/02	22	41.44	15	41.51	41.25	7	5,134	0.14%
2020/12/01	31	41.69	0	0.00	41.65	31	5,124	0.60%
2020/11/30	22	41.73	41	41.68	42.05	-19	5,073	-0.37%
2020/11/27	12	41.32	20	41.30	41.35	-8	4,872	-0.16%
2020/11/26	1	40.85	0	0.00	41.00	1	4,964	0.02%
2020/11/25	22	40.98	9	41.09	40.80	13	5,174	0.25%
2020/11/24	6	41.06	4	41.10	41.00	2	5,340	0.04%
2020/11/23	70	41.34	19	41.42	41.30	51	5,495	0.93%
2020/11/20	0	0.00	2	41.30	41.40	-2	5,501	-0.04%
2020/11/19	14.1	41.30	0	0.00	41.40	14.1	5,590	0.25%
2020/11/17	0	0.00	2	40.85	40.85	-2	5,622	-0.04%
2020/11/16	13	40.85	5	40.92	40.80	8	5,871	0.14%
2020/11/13	34	40.56	3	40.65	40.70	31	6,573	0.47%
2020/11/12	46	40.98	16	41.01	40.85	30	6,742	0.44%
2020/11/11	20	40.85	14	40.87	41.40	6	6,913	0.09%
2020/11/10	29	40.50	24	40.63	40.65	5	6,835	0.07%
2020/11/09	13	40.17	3	40.32	40.20	10	6,776	0.15%
2020/11/06	12	40.21	8	40.34	40.05	4	6,781	0.06%
2020/11/05	4	40.53	13	40.22	40.25	-9	6,780	-0.13%
2020/11/04	12	40.07	17	40.06	40.00	-5	6,756	-0.07%
2020/11/03	16	40.05	20	40.17	40.05	-4	6,766	-0.06%
2020/11/02	10	39.65	36	39.70	39.70	-26	6,788	-0.38%
2020/10/30	22	40.04	21	40.19	39.50	1	6,796	0.01%
2020/10/29	49	39.99	32	40.07	40.05	17	6,757	0.25%
2020/10/28	32.5	40.65	35	40.70	40.55	-2.5	6,752	-0.04%
2020/10/27	46	40.65	39	40.45	41.05	7	6,679	0.10%
2020/10/26	6	38.78	6	38.93	38.75	0	6,324	0.00%
2020/10/23	2	38.75	3	38.87	38.70	-1	6,412	-0.02%
2020/10/21	0	0.00	0.5	38.55	38.55	-0.5	6,530	-0.01%
2020/10/20	5	38.50	0	0.00	38.50	5	6,543	0.08%
2020/10/19	2	38.50	0	0.00	38.55	2	6,523	0.03%
2020/10/15	4	38.68	7	38.64	38.55	-3	6,509	-0.05%
2020/10/14	2	38.98	0	0.00	38.95	2	6,508	0.03%
2020/10/13	11.5	38.95	0	0.00	38.95	11.5	6,644	0.17%
2020/10/12	2	38.90	6	39.13	38.85	-4	6,755	-0.06%
2020/10/08	1	39.30	1	39.70	39.30	0	6,856	0.00%
2020/10/07	11	39.90	0	0.00	39.75	11	6,888	0.16%
2020/10/06	0	0.00	5	39.75	39.90	-5	6,927	-0.07%
2020/09/30	1	38.75	0	0.00	38.90	1	6,943	0.01%
2020/09/29	0	0.00	10	38.95	38.85	-10	6,951	-0.14%
2020/09/28	3	39.47	3	39.60	39.40	0	6,890	0.00%
2020/09/25	4	39.58	2	39.70	39.30	2	6,921	0.03%
2020/09/24	5	39.48	3	39.57	39.40	2	6,959	0.03%
2020/09/23	3	40.28	4	40.23	40.20	-1	7,020	-0.01%
2020/09/22	0	0.00	4	40.90	40.85	-4	7,024	-0.06%
2020/09/21	2	41.55	2	41.43	41.40	0	7,034	0.00%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/17	0	0.00	1	41.60	41.50	-1	7,064	-0.01%
2020/09/16	1	41.55	1	41.50	41.65	0	7,082	0.00%
2020/09/15	1	41.55	1	41.45	41.45	0	7,051	0.00%
2020/09/14	1	41.50	1	41.55	41.55	0	7,072	0.00%
2020/09/11	7	41.27	2	41.45	41.30	5	7,096	0.07%
2020/09/10	0	0.00	1	41.15	41.10	-1	7,073	-0.01%
2020/09/09	8	40.96	4	41.20	41.40	4	7,137	0.06%
2020/09/08	2	41.35	1	41.35	41.40	1	7,177	0.01%
2020/09/07	7	41.57	1	41.60	41.45	6	7,272	0.08%
2020/09/04	42	41.16	1	41.45	41.50	41	7,403	0.55%
2020/09/03	28	41.81	4	41.89	41.80	24	7,475	0.32%
2020/09/02	87	41.66	12	41.41	41.45	75	7,464	1.00%
2020/09/01	61	42.33	3	42.20	41.85	58	7,474	0.78%
2020/08/31	39	42.77	10	42.61	43.20	29	7,377	0.39%
2020/08/28	25	41.86	16	42.13	42.20	9	7,189	0.13%
2020/08/27	15	39.81	13	39.90	40.05	2	7,080	0.03%
2020/08/26	41	39.20	1	39.35	39.35	40	6,946	0.58%
2020/08/25	11	39.04	13	39.09	39.00	-2	6,912	-0.03%
2020/08/24	5	37.99	0	0.00	37.85	5	6,825	0.07%
2020/08/21	1	38.25	5	38.17	38.25	-4	6,772	-0.06%
2020/08/20	51	38.10	15	37.44	37.45	36	6,713	0.54%
2020/08/19	96.5	38.70	142	37.39	39.05	-45.5	6,444	-0.71%	大賣/
2020/08/18	62	54.70	46.2	54.52	54.70	15.8	5,689	0.28%
2020/08/17	47	54.02	10	53.90	54.40	37	5,504	0.67%
2020/08/14	53	52.98	2	53.10	53.10	51	5,306	0.96%
2020/08/13	12	52.95	1	53.30	53.40	11	5,255	0.21%
2020/08/12	14	52.39	3	52.70	53.00	11	5,247	0.21%
2020/08/11	6	52.82	9	52.63	52.70	-3	5,238	-0.06%
2020/08/10	0	0.00	2	53.15	53.30	-2	5,258	-0.04%
2020/08/07	12	52.72	100	53.04	53.00	-88	5,258	-1.67%
2020/08/06	7	53.37	0	0.00	53.40	7	5,230	0.13%
2020/08/05	1.2	52.88	1	52.50	53.00	0.2	5,195	0.00%
2020/08/04	3	52.10	20	52.10	52.20	-17	5,175	-0.33%
2020/08/03	64	52.04	1	51.90	52.20	63	5,146	1.22%
2020/07/31	10	51.00	1	51.00	50.80	9	5,063	0.18%
2020/07/29	3	49.40	2	49.90	49.50	1	4,963	0.02%
2020/07/28	84	46.62	1	47.00	47.00	83	4,892	1.70%
2020/07/27	18	47.42	22	47.55	46.40	-4	4,893	-0.08%
2020/07/24	14	48.89	52	48.85	48.50	-38	4,848	-0.78%
2020/07/23	10	49.73	53	49.67	49.45	-43	4,880	-0.88%
2020/07/22	22	50.29	0	0.00	49.90	22	4,941	0.45%
2020/07/21	70	49.88	1	50.00	50.20	69	4,939	1.40%
2020/07/20	0	0.00	2	48.75	48.95	-2	4,914	-0.04%
2020/07/17	26	50.50	64	49.72	49.55	-38	4,874	-0.78%
2020/07/16	45	51.67	10	51.30	51.20	35	4,761	0.74%
2020/07/15	3	54.03	1	53.90	53.80	2	4,637	0.04%
2020/07/14	0	0.00	31	53.79	54.00	-31	4,523	-0.69%
2020/07/13	3	53.60	0	0.00	53.60	3	4,460	0.07%
2020/07/10	12.5	53.81	14	53.51	53.00	-1.5	4,428	-0.03%
2020/07/09	9	54.36	0	0.00	54.30	9	4,373	0.21%
2020/07/08	0	0.00	1	54.20	54.60	-1	4,335	-0.02%
2020/07/06	1	53.80	0	0.00	54.10	1	4,287	0.02%
2020/07/03	15	54.06	50	53.36	53.50	-35	4,273	-0.82%
2020/07/02	8	53.78	6	53.17	54.00	2	4,302	0.05%
2020/07/01	3	51.63	0	0.00	51.70	3	4,350	0.07%
2020/06/29	0	0.00	3	50.27	50.30	-3	4,533	-0.07%
2020/06/23	4	50.80	0.7	50.40	50.60	3.3	4,522	0.07%
2020/06/19	4	50.15	4	50.48	50.20	0	4,583	0.00%
2020/06/18	2	50.40	0	0.00	50.30	2	4,597	0.04%
2020/06/17	1	49.90	12	49.78	49.85	-11	4,584	-0.24%
2020/06/16	6	50.40	44	50.00	50.20	-38	4,617	-0.82%
2020/06/15	5	50.14	0	0.00	49.95	5	4,641	0.11%
2020/06/12	0	0.00	116	49.24	49.80	-116	4,626	-2.51%	大賣/鉅額交易
2020/06/11	18.5	51.04	14	51.07	50.10	4.5	4,573	0.10%
2020/06/10	17	50.69	1	49.85	51.40	16	4,436	0.36%
2020/06/09	4	49.80	0	0.00	49.40	4	4,373	0.09%
2020/06/08	55	49.48	0	0.00	49.60	55	4,375	1.26%
2020/06/05	6	48.10	4	48.10	48.75	2	4,314	0.05%
2020/06/04	8	48.20	4	48.60	48.20	4	4,284	0.09%
2020/06/02	44	47.08	7	46.30	47.30	37	4,169	0.89%
2020/06/01	44	46.16	0	0.00	46.05	44	4,098	1.07%
2020/05/28	9	45.75	20.5	45.70	45.75	-11.5	3,998	-0.29%
2020/05/25	21	44.95	0	0.00	45.30	21	3,901	0.54%
2020/05/22	40	45.41	10	45.10	45.00	30	3,892	0.77%
2020/05/21	66	45.79	0	0.00	45.80	66	3,845	1.72%
2020/05/20	7	45.04	23	45.25	45.00	-16	3,794	-0.42%
2020/05/19	8	44.97	4	44.95	45.25	4	3,756	0.11%
2020/05/18	9	44.59	14	44.65	44.65	-5	3,691	-0.14%
2020/05/15	94	44.59	0	0.00	44.35	94	3,640	2.58%
2020/05/14	0	0.00	4	43.65	43.65	-4	3,569	-0.11%
2020/05/13	2	44.00	0	0.00	44.10	2	3,538	0.06%
2020/05/11	2	44.33	0	0.00	44.30	2	3,489	0.06%
2020/05/06	6	43.66	40	43.55	43.55	-34	3,443	-0.99%
2020/05/04	1	43.70	25	43.72	43.75	-24	3,409	-0.70%
2020/04/30	2	44.58	40	44.57	44.60	-38	3,406	-1.12%
2020/04/29	5	44.60	1	44.60	44.65	4	3,369	0.12%
2020/04/28	86	43.72	5	43.70	43.95	81	3,313	2.44%
2020/04/27	22	42.70	1	42.40	42.75	21	3,294	0.64%
2020/04/24	22	41.79	0	0.00	41.70	22	3,219	0.68%
2020/04/23	11	41.82	0	0.00	41.60	11	3,202	0.34%
2020/04/22	0	0.00	1	40.75	41.55	-1	3,177	-0.03%
2020/04/21	0	0.00	6	41.80	41.20	-6	3,165	-0.19%
2020/04/17	25	42.16	3	42.20	41.80	22	3,106	0.71%
2020/04/16	20	41.95	0	0.00	41.95	20	3,052	0.66%
2020/04/14	0	0.00	6	41.35	41.65	-6	2,977	-0.20%
2020/04/13	2	41.45	0	0.00	41.25	2	2,954	0.07%
2020/04/10	5	41.50	0	0.00	41.45	5	2,942	0.17%
2020/04/09	0	0.00	2	41.68	41.30	-2	2,923	-0.07%
2020/04/08	10.4	41.57	0	0.00	41.75	10.4	2,875	0.36%
2020/04/07	0	0.00	6	41.72	41.30	-6	2,832	-0.21%
2020/04/06	50	42.13	4.4	41.89	41.95	45.6	2,735	1.67%
2020/04/01	3	42.00	26	41.94	42.00	-23	2,553	-0.90%
2020/03/25	6	33.10	0	0.00	33.40	6	2,631	0.23%
2020/03/19	9.3	30.10	0	0.00	30.10	9.3	2,616	0.35%
2020/03/18	0	0.00	1	34.25	33.40	-1	2,512	-0.04%
2020/03/03	1	41.75	0	0.00	41.65	1	2,272	0.04%
2020/02/27	4	41.50	0	0.00	41.05	4	2,323	0.17%
2020/02/26	4	41.30	0	0.00	41.55	4	2,321	0.17%
2020/02/25	2	41.40	0	0.00	41.75	2	2,344	0.09%
2020/02/13	4	42.68	0	0.00	42.75	4	2,708	0.15%
2020/02/11	4	42.38	0	0.00	42.30	4	2,738	0.15%
2020/02/04	4	41.74	0	0.00	41.70	4	2,775	0.14%
2020/01/31	1	42.75	0	0.00	42.45	1	2,736	0.04%
2020/01/30	2	42.45	0	0.00	42.10	2	2,738	0.07%
2020/01/20	2	45.15	0	0.00	45.45	2	2,685	0.07%
2020/01/17	14	45.00	0	0.00	44.95	14	2,685	0.52%
2020/01/16	14	45.07	0	0.00	44.95	14	2,734	0.51%
2020/01/15	19	45.14	0	0.00	45.10	19	2,781	0.68%
2020/01/14	2	45.30	0	0.00	45.25	2	2,790	0.07%
2020/01/13	5	45.35	0	0.00	45.35	5	2,805	0.18%
2020/01/10	3	44.75	0	0.00	44.95	3	2,826	0.11%
2020/01/09	8	44.42	0	0.00	44.65	8	2,887	0.28%
2019/12/31	10	45.28	0	0.00	45.20	10	2,974	0.34%
2019/12/30	1	45.60	8	45.52	45.50	-7	2,964	-0.24%
2019/12/27	12	45.38	0	0.00	45.40	12	2,945	0.41%
2019/12/26	15	45.18	0	0.00	45.15	15	2,932	0.51%
2019/12/24	1.5	44.47	0	0.00	44.70	1.5	2,909	0.05%
2019/12/19	1	44.20	0	0.00	44.30	1	2,435	0.04%
2019/12/18	2	45.10	0	0.00	44.90	2	2,377	0.08%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/03	4	46.26	0	0.00	46.35	4	2,115	0.19%
2019/12/02	1	46.00	0	0.00	45.75	1	2,120	0.05%
2019/11/29	0	0.00	1	45.75	45.60	-1	2,116	-0.05%
2019/11/28	1	46.50	0	0.00	46.35	1	2,073	0.05%
2019/11/21	0	0.00	1	47.25	46.85	-1	1,970	-0.05%
2019/11/18	0	0.00	2	48.25	47.65	-2	1,887	-0.11%
2019/11/15	13	48.79	12	48.10	48.15	1	1,869	0.05%
2019/11/14	1	48.90	0	0.00	48.30	1	1,824	0.05%
2019/11/04	0	0.00	2	46.60	46.60	-2	1,735	-0.12%
2019/10/30	0	0.00	2	46.30	46.60	-2	1,748	-0.11%
2019/10/18	1	45.30	0	0.00	45.50	1	1,569	0.06%
2019/10/16	1	44.55	0	0.00	44.45	1	1,472	0.07%
2019/10/14	0	0.00	1	43.80	43.30	-1	1,437	-0.07%
2019/10/07	1	42.95	0	0.00	42.95	1	1,396	0.07%
2019/10/01	0	0.00	1	42.10	42.05	-1	1,406	-0.07%
2019/09/17	1	43.45	0	0.00	43.45	1	1,722	0.06%
2019/09/11	2	43.00	0	0.00	43.00	2	1,993	0.10%
2019/08/20	0	0.00	1	42.75	42.50	-1	2,063	-0.05%
2019/08/14	1	43.15	0	0.00	42.75	1	1,953	0.05%
2019/08/12	0	0.00	1	42.30	42.40	-1	1,881	-0.05%
2019/07/12	1	42.30	0	0.00	42.30	1	2,069	0.05%
2019/06/25	0	0.00	1	44.70	46.25	-1	2,402	-0.04%
2019/06/21	0	0.00	9	44.24	44.40	-9	2,139	-0.42%
2019/05/21	0	0.00	1	41.00	40.75	-1	1,887	-0.05%
2019/05/16	1	41.40	0	0.00	40.30	1	1,910	0.05%
2019/05/15	0	0.00	1	40.75	41.00	-1	1,899	-0.05%
2019/05/14	1	40.05	1	40.00	39.90	0	1,882	0.00%
2019/05/10	1	40.35	1	40.30	40.45	0	1,834	0.00%
2019/05/09	1	40.40	2	40.08	39.90	-1	1,843	-0.05%
2019/05/03	4	42.35	0	0.00	42.45	4	1,795	0.22%
2019/05/02	0	0.00	1	42.80	42.30	-1	1,797	-0.06%
2019/04/19	1	42.75	0	0.00	42.75	1	1,732	0.06%
2019/04/18	2	42.40	3	41.92	41.75	-1	1,696	-0.06%
2019/04/16	2	42.78	2	42.83	42.75	0	1,628	0.00%
2019/04/15	2	43.38	0	0.00	43.25	2	1,598	0.13%
2019/04/11	1	43.70	0	0.00	43.50	1	1,579	0.06%
2019/04/10	1	43.70	0	0.00	43.95	1	1,548	0.06%
2019/04/08	1	44.60	2.4	44.81	44.60	-1.4	1,455	-0.10%
2019/04/03	2	45.10	0	0.00	45.05	2	1,400	0.14%
2019/04/02	3	45.85	1	46.00	45.60	2	1,376	0.15%
2019/03/29	2	45.20	10	45.30	46.60	-8	1,337	-0.60%
2019/03/27	3	47.53	0	0.00	47.45	3	1,229	0.24%
2019/03/22	3	48.47	0	0.00	48.25	3	1,209	0.25%
2019/03/21	1	48.70	0	0.00	48.80	1	1,186	0.08%
2019/03/19	1	48.45	0	0.00	48.65	1	1,189	0.08%
2019/03/18	5	48.45	0	0.00	48.55	5	1,184	0.42%
2019/03/08	0	0.00	5	48.10	47.80	-5	1,168	-0.43%
2019/03/07	5	48.35	5	49.15	48.50	0	1,223	0.00%
2019/02/20	5	48.30	0	0.00	48.10	5	1,227	0.41%
2019/02/18	1	47.50	1	47.55	47.60	0	1,231	0.00%
2019/02/11	3	46.85	0	0.00	46.75	3	1,228	0.24%
2019/01/29	0	0.00	0.6	46.30	46.40	-0.6	1,201	-0.05%
2019/01/24	1.2	46.25	0	0.00	46.35	1.2	1,208	0.10%
2019/01/14	0	0.00	3	46.55	46.40	-3	1,297	-0.23%
2019/01/09	1	46.50	0	0.00	46.95	1	1,367	0.07%
2019/01/08	2	45.90	0	0.00	45.50	2	1,382	0.14%
2018/12/28	0	0.00	2	44.95	44.75	-2	1,714	-0.12%
2018/12/26	2	44.63	0	0.00	44.30	2	1,978	0.10%
2018/12/14	0	0.00	2	47.40	47.25	-2	2,400	-0.08%
2018/12/04	0	0.00	0.7	48.55	48.60	-0.7	2,662	-0.02%
2018/12/03	1	49.35	0.1	48.55	48.55	0.9	2,660	0.03%
2018/11/30	0	0.00	2	48.00	48.95	-2	2,651	-0.08%
2018/11/27	1	46.85	0	0.00	47.30	1	2,621	0.04%
2018/11/21	0.8	47.65	0	0.00	47.85	0.8	2,676	0.03%
2018/11/20	0.2	47.35	0	0.00	47.45	0.2	2,711	0.01%
2018/11/16	0	0.00	2.7	45.98	46.20	-2.7	2,816	-0.10%
2018/11/15	0	0.00	2	46.30	45.85	-2	2,841	-0.07%
2018/11/13	2	44.50	0	0.00	44.60	2	2,896	0.07%
2018/10/22	2	43.90	0	0.00	44.00	2	3,333	0.06%
2018/10/16	0	0.00	1	45.05	44.80	-1	3,318	-0.03%
2018/10/15	0	0.00	0.2	45.55	45.50	-0.2	3,301	-0.01%
2018/10/12	0.6	46.10	0	0.00	46.05	0.6	3,288	0.02%
2018/10/11	0	0.00	1	47.35	45.40	-1	3,248	-0.03%
2018/10/09	1	50.50	0	0.00	50.40	1	3,134	0.03%
2018/09/26	1	35.75	0	0.00	35.75	1	3,086	0.03%
2018/09/25	0	0.00	3	36.00	35.95	-3	3,035	-0.10%
2018/09/20	3	34.70	0	0.00	34.70	3	2,886	0.10%
2018/09/17	0	0.00	1	35.00	35.20	-1	2,866	-0.03%
2018/09/14	0	0.00	5	34.80	35.05	-5	2,836	-0.18%
2018/09/13	1	34.15	1	34.50	34.80	0	2,776	0.00%
2018/09/07	2	33.50	1	33.65	33.45	1	2,866	0.03%
2018/09/06	7	33.82	0	0.00	33.80	7	2,880	0.24%
2018/09/04	0	0.00	1	34.05	34.20	-1	2,911	-0.03%
2018/09/03	1	34.45	0	0.00	34.10	1	2,918	0.03%
2018/08/31	0	0.00	2	34.55	34.60	-2	2,917	-0.07%
2018/08/21	0	0.00	10	34.40	34.45	-10	3,316	-0.30%
2018/08/17	2	34.40	0	0.00	34.30	2	3,336	0.06%
2018/08/16	0	0.00	2	34.30	34.30	-2	3,333	-0.06%
2018/08/15	0	0.00	1	34.30	34.30	-1	3,299	-0.03%
2018/08/14	13	33.95	0	0.00	34.00	13	3,240	0.40%
2018/08/10	1	33.70	0	0.00	33.90	1	3,247	0.03%
2018/08/09	5	33.80	3	33.80	33.70	2	3,259	0.06%
2018/08/08	1	34.20	10	34.45	34.35	-9	3,257	-0.28%
2018/08/06	0	0.00	1	34.25	34.20	-1	3,289	-0.03%
2018/08/01	5	34.12	2	34.15	33.70	3	3,259	0.09%
2018/07/31	2	33.75	0	0.00	33.95	2	3,217	0.06%
2018/07/30	1	33.75	0	0.00	33.65	1	3,213	0.03%
2018/07/27	0	0.00	1	33.75	33.75	-1	3,252	-0.03%
2018/07/24	0	0.00	3	33.28	33.55	-3	3,296	-0.09%
2018/07/20	5	34.78	0	0.00	34.90	5	3,248	0.15%
2018/07/19	0	0.00	16	34.90	34.90	-16	3,211	-0.50%
2018/07/17	3	35.00	0	0.00	35.00	3	3,197	0.09%
2018/07/06	0	0.00	1	33.60	33.50	-1	3,807	-0.03%
2018/07/05	0	0.00	3	33.80	33.80	-3	3,893	-0.08%
2018/06/28	2.2	34.70	0	0.00	34.75	2.2	4,195	0.05%
2018/06/27	4	34.90	1	34.75	34.70	3	4,224	0.07%
2018/06/26	1	34.90	1	35.10	35.05	0	4,254	0.00%
2018/06/25	6	35.73	0	0.00	35.65	6	4,274	0.14%
2018/06/22	1	35.70	0	0.00	35.70	1	4,728	0.02%
2018/06/20	1	35.60	4	35.60	35.85	-3	4,803	-0.06%
2018/06/15	10	36.09	0	0.00	36.20	10	4,892	0.20%
2018/06/14	1	35.50	0	0.00	35.70	1	4,821	0.02%
2018/06/12	2	36.15	0	0.00	36.15	2	4,798	0.04%
2018/06/07	2	36.80	0	0.00	36.95	2	4,839	0.04%
2018/06/06	0	0.00	2	37.00	37.15	-2	4,844	-0.04%
2018/06/05	0	0.00	2	36.60	36.75	-2	4,780	-0.04%
2018/06/01	0	0.00	5	35.95	35.95	-5	4,835	-0.10%
2018/05/30	0	0.00	2.4	35.34	35.30	-2.4	4,765	-0.05%
2018/05/24	2	35.65	2.1	35.60	35.60	-0.1	4,795	0.00%
2018/05/23	0	0.00	2.1	35.70	35.70	-2.1	4,811	-0.04%
2018/05/18	2	35.55	0	0.00	35.35	2	4,858	0.04%
2018/05/11	0	0.00	20	35.70	35.55	-20	5,102	-0.39%
2018/05/09	20	35.40	2	35.45	35.45	18	5,117	0.35%
2018/04/27	0	0.00	20	35.65	35.55	-20	5,298	-0.38%
2018/04/26	2	35.45	0	0.00	35.45	2	5,322	0.04%
2018/04/25	31	35.67	0	0.00	35.85	31	5,332	0.58%
2018/04/24	1	36.00	10	36.05	36.10	-9	5,321	-0.17%
2018/04/23	10	36.20	10	36.55	36.30	0	5,321	0.00%
2018/04/20	10	36.30	0	0.00	36.45	10	5,356	0.19%
2018/04/19	2	36.30	0	0.00	36.25	2	5,352	0.04%
2018/04/17	0	0.00	5	35.60	35.60	-5	5,330	-0.09%
2018/04/13	0	0.00	1	36.60	36.50	-1	5,228	-0.02%
2018/04/12	14	36.36	0	0.00	36.20	14	5,221	0.27%
2018/04/11	21	35.95	2	35.95	35.80	19	5,124	0.37%
2018/04/10	2	35.60	7	35.77	35.60	-5	5,051	-0.10%
2018/04/09	0	0.00	2	34.95	35.40	-2	4,957	-0.04%
2018/04/03	2	34.10	0	0.00	34.15	2	4,786	0.04%
2018/03/29	0	0.00	2	34.40	34.30	-2	4,727	-0.04%
2018/03/27	24	35.28	35	34.74	34.55	-11	4,635	-0.24%
2018/03/26	0	0.00	0.7	33.80	33.90	-0.7	4,144	-0.02%
2018/03/21	35	34.32	1	34.25	34.35	34	3,971	0.86%
2018/03/12	0	0.00	1	33.75	33.70	-1	3,719	-0.03%
2018/03/07	0	0.00	3	32.92	33.20	-3	3,665	-0.08%
2018/03/05	1	32.30	3	32.95	32.35	-2	3,664	-0.05%
2018/03/02	1	32.05	0	0.00	32.40	1	3,639	0.03%
2018/02/27	2	32.45	2	32.65	32.15	0	3,672	0.00%
2018/02/26	0	0.00	6	32.67	32.80	-6	3,680	-0.16%
2018/02/23	2	32.45	0	0.00	32.25	2	3,682	0.05%
2018/02/22	1	31.40	1	32.20	32.25	0	3,820	0.00%
2018/02/21	2	31.50	0	0.00	31.65	2	4,040	0.05%
2018/02/12	1	30.65	0.2	30.95	30.95	0.8	4,479	0.02%
2018/02/08	1	30.75	0	0.00	30.70	1	4,450	0.02%
2018/02/07	1	31.35	0	0.00	30.85	1	4,550	0.02%
2018/02/06	1	31.65	0	0.00	30.70	1	4,537	0.02%
2018/02/02	1	32.85	0	0.00	32.80	1	4,430	0.02%
2018/02/01	1	33.35	4	33.45	33.10	-3	4,478	-0.07%
2018/01/30	0	0.00	3	33.35	33.05	-3	4,627	-0.06%
2018/01/26	3	33.60	0	0.00	33.65	3	4,610	0.07%
2018/01/25	0	0.00	6	33.85	33.95	-6	4,586	-0.13%
2018/01/24	0	0.00	2	33.48	33.50	-2	4,539	-0.04%
2018/01/22	0	0.00	1	33.60	33.55	-1	4,618	-0.02%
2018/01/19	2	33.15	0	0.00	33.20	2	4,683	0.04%
2018/01/18	2	33.75	0	0.00	33.65	2	4,640	0.04%
2018/01/17	6	33.78	2	33.75	33.80	4	4,614	0.09%
2018/01/15	0	0.00	4	33.70	33.65	-4	4,564	-0.09%
2018/01/12	0	0.00	1	33.35	33.40	-1	4,529	-0.02%
2018/01/09	0	0.00	2	33.23	33.30	-2	4,468	-0.04%
2018/01/08	9	33.41	0	0.00	33.30	9	4,471	0.20%
2018/01/05	3	32.97	1	33.10	33.10	2	4,407	0.05%
2018/01/04	2	32.55	0	0.00	32.55	2	4,335	0.05%
2018/01/03	3	32.28	1	32.45	32.40	2	4,313	0.05%
2018/01/02	1	31.75	1	31.90	32.00	0	4,252	0.00%