潤泰新 (9945)-元大-大里券商分點個股進出

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
45.75
漲跌
▼0.05
漲幅
-0.11%
成交量
3,028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-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	1	46.15	45.75	-1	5,339	-0.02%
2024/12/06	1	45.75	3.2	46.10	46.20	-2.2	5,603	-0.04%
2024/12/04	8	45.69	0	0.00	45.80	8	5,651	0.14%
2024/12/03	1	45.65	0.1	45.60	45.75	0.9	5,796	0.02%
2024/12/02	2	45.50	2.4	45.57	45.40	-0.4	5,877	-0.01%
2024/11/29	6.3	44.58	0	0.00	44.80	6.3	5,961	0.10%
2024/11/28	0	0.00	0.1	44.95	44.90	-0.1	6,087	0.00%
2024/11/27	9.2	45.42	0	0.00	45.00	9.2	6,110	0.15%
2024/11/26	3	46.27	0	0.00	46.10	3	6,053	0.05%
2024/11/25	4	46.20	0	0.00	46.50	4	6,077	0.07%
2024/11/20	6	46.33	21	46.28	46.20	-15	6,389	-0.23%
2024/11/19	2	46.53	1.2	46.59	46.55	0.8	6,536	0.01%
2024/11/18	2	46.25	0.1	46.30	46.20	1.9	6,778	0.03%
2024/11/14	13	46.32	1	45.95	45.80	12	7,093	0.17%
2024/11/13	45.3	47.02	2	47.20	46.85	43.3	7,173	0.60%
2024/11/11	0	0.00	6.2	48.30	48.20	-6.2	7,534	-0.08%
2024/11/08	16	47.67	19.9	48.06	47.50	-3.9	7,596	-0.05%
2024/11/07	2	46.65	0	0.00	47.00	2	7,781	0.03%
2024/11/06	2.2	46.94	2	47.20	46.70	0.2	7,958	0.00%
2024/11/05	2	47.00	0	0.00	47.30	2	8,166	0.02%
2024/11/01	0	0.00	2	46.60	47.15	-2	9,292	-0.02%
2024/10/30	1	46.85	0.3	46.40	46.50	0.7	9,873	0.01%
2024/10/29	2	46.60	1	46.80	46.80	1	10,286	0.01%
2024/10/25	0	0.00	1	47.00	47.05	-1	10,833	-0.01%
2024/10/23	14	47.14	0	47.25	47.00	14	12,703	0.11%
2024/10/22	2	47.23	8	47.29	47.25	-6	13,277	-0.05%
2024/10/21	12	47.87	10	47.60	47.45	2	13,604	0.01%
2024/10/18	2	48.23	5	48.53	48.30	-3	14,073	-0.02%
2024/10/17	1	48.30	32.2	48.21	48.20	-31.2	14,677	-0.21%
2024/10/16	3	47.33	0	0.00	47.35	3	15,751	0.02%
2024/10/15	10	47.00	21	47.62	47.90	-11	16,422	-0.07%
2024/10/14	22.2	46.96	12.3	46.94	46.90	9.8	16,907	0.06%
2024/10/11	1	47.80	48	47.89	47.60	-47	17,536	-0.27%
2024/10/09	2	47.70	37	47.53	47.70	-35	17,758	-0.20%
2024/10/08	34	47.93	20	47.90	47.95	14	17,828	0.08%
2024/10/07	1	48.20	4.4	48.33	48.45	-3.4	17,842	-0.02%
2024/10/04	23	48.10	22	47.57	47.80	1	17,865	0.01%
2024/10/01	13	48.63	1	48.70	48.25	12	17,859	0.07%
2024/09/30	4	48.51	47	48.81	48.95	-43	17,881	-0.24%
2024/09/27	5	48.03	2.6	48.04	48.20	2.4	17,869	0.01%
2024/09/26	2.3	48.04	5.1	47.85	48.00	-2.7	17,873	-0.02%
2024/09/25	6	47.56	5.3	47.80	47.90	0.7	17,886	0.00%
2024/09/24	0	0.00	11.1	47.10	47.35	-11.1	17,888	-0.06%
2024/09/23	11	46.70	3	47.15	46.95	8	18,001	0.04%
2024/09/20	69.3	47.14	56	47.15	47.50	13.3	17,966	0.07%
2024/09/19	4.6	48.59	10.1	48.85	49.25	-5.5	17,660	-0.03%
2024/09/18	0	0.00	31	47.64	47.45	-31	17,515	-0.18%
2024/09/16	2	46.90	0	0.00	47.20	2	17,591	0.01%
2024/09/13	1.1	46.90	0	46.50	46.95	1	17,663	0.01%
2024/09/12	4	46.65	6.2	46.55	46.50	-2.2	17,817	-0.01%
2024/09/11	3	45.77	0.5	45.90	45.85	2.5	17,935	0.01%
2024/09/10	3.6	45.32	1	45.65	45.00	2.6	17,986	0.01%
2024/09/09	4.7	45.80	0	0.00	45.85	4.7	18,000	0.03%
2024/09/06	1.1	46.85	1	46.80	46.85	0.1	18,050	0.00%
2024/09/05	0	0.00	2	46.90	46.75	-2	18,399	-0.01%
2024/09/04	17.1	46.58	0	0.00	46.40	17.1	19,016	0.09%
2024/09/03	42.2	47.52	2	47.90	47.55	40.2	19,740	0.20%
2024/09/02	15.4	48.60	22	48.54	48.40	-6.7	19,835	-0.03%
2024/08/30	13	48.39	67.1	48.65	49.25	-54.1	19,898	-0.27%
2024/08/29	8.2	48.14	3	48.17	48.20	5.2	19,899	0.03%
2024/08/28	4.1	48.18	1	48.65	48.65	3.1	19,946	0.02%
2024/08/27	3.1	47.80	5.3	48.02	48.20	-2.3	20,300	-0.01%
2024/08/26	12	48.08	2.7	48.52	47.95	9.3	20,457	0.05%
2024/08/23	6.1	47.95	7	47.71	48.10	-1	20,621	0.00%
2024/08/22	27.9	47.10	22	47.57	47.65	5.9	20,803	0.03%
2024/08/21	7	47.91	28	48.09	47.75	-21	20,698	-0.10%
2024/08/20	10.2	48.66	39	48.91	48.60	-28.8	20,668	-0.14%
2024/08/19	5.7	50.19	6	50.05	49.80	-0.3	20,739	0.00%
2024/08/16	2	49.93	72.9	50.34	50.30	-70.9	20,846	-0.34%
2024/08/15	5.3	49.80	2	49.45	49.25	3.3	20,953	0.02%
2024/08/14	52.2	49.48	43.6	49.95	49.85	8.6	21,276	0.04%
2024/08/13	26	48.28	32.1	48.16	48.10	-6.1	21,602	-0.03%
2024/08/12	13	48.24	23	48.43	48.35	-10	22,421	-0.04%
2024/08/09	4.5	47.61	30.9	47.62	47.20	-26.4	23,376	-0.11%
2024/08/08	9.1	46.57	5.6	46.85	46.60	3.5	23,865	0.01%
2024/08/07	6	46.23	34	45.90	46.10	-28	24,386	-0.11%
2024/08/06	71.6	45.30	29.4	45.63	44.80	42.3	24,376	0.17%
2024/08/05	47.5	45.97	60.7	46.13	45.35	-13.2	24,069	-0.05%
2024/08/02	82.9	50.75	35	50.11	49.40	47.9	23,818	0.20%
2024/08/01	30.1	52.37	87.5	52.20	52.80	-57.4	23,733	-0.24%
2024/07/31	6	51.33	7.5	51.48	51.20	-1.5	24,074	-0.01%
2024/07/30	6.5	50.37	18.7	50.70	51.50	-12.2	25,394	-0.05%
2024/07/29	190.1	52.58	55.2	52.15	51.00	134.9	26,371	0.51%	大買/鉅額交易
2024/07/26	66	50.51	72.4	50.89	51.30	-6.4	25,852	-0.02%
2024/07/23	30	48.63	52.6	49.27	49.80	-22.6	25,150	-0.09%
2024/07/22	21.8	47.37	10.6	46.83	46.55	11.2	24,823	0.04%
2024/07/19	34.1	48.79	19	48.61	48.05	15.1	24,512	0.06%
2024/07/18	36.2	49.74	43.5	49.43	49.40	-7.3	24,073	-0.03%
2024/07/17	71.2	48.67	124.6	48.74	49.40	-53.5	23,523	-0.23%	大賣/
2024/07/16	34.4	45.36	31	46.23	46.50	3.4	22,641	0.01%
2024/07/15	31.4	46.80	45.6	47.01	46.40	-14.2	22,146	-0.06%
2024/07/12	43.6	47.08	169	47.59	46.70	-125.4	21,931	-0.57%	大賣/鉅額交易
2024/07/11	14	45.77	3	46.03	45.75	11	21,284	0.05%
2024/07/10	4	45.20	20	44.90	45.30	-16	21,163	-0.08%
2024/07/09	1	43.60	1	44.20	44.15	0	21,110	0.00%
2024/07/08	0	0.00	4	44.20	44.20	-4	21,103	-0.02%
2024/07/05	10.7	44.76	29	44.81	44.65	-18.4	21,124	-0.09%
2024/07/04	2.1	45.30	16	45.14	45.15	-14	21,096	-0.07%
2024/07/03	3	45.15	40	45.37	45.35	-37	21,043	-0.18%
2024/07/02	5	43.81	1	44.95	44.80	4	20,935	0.02%
2024/07/01	11	44.35	16	43.83	44.25	-5	20,882	-0.02%
2024/06/28	5	43.61	0	0.00	43.60	5	20,858	0.02%
2024/06/27	3.4	43.38	2.3	43.56	43.30	1	20,812	0.00%
2024/06/26	17.1	44.16	2	44.20	44.00	15.1	20,665	0.07%
2024/06/25	0.2	44.30	1	44.75	44.55	-0.8	20,604	0.00%
2024/06/24	11	44.73	3	44.64	44.80	8	20,567	0.04%
2024/06/21	32.8	45.01	4.5	45.11	44.95	28.3	20,541	0.14%
2024/06/20	0.2	45.23	0	0.00	45.45	0.2	20,485	0.00%
2024/06/19	41.3	45.64	0	0.00	45.35	41.3	20,455	0.20%
2024/06/18	3	45.37	21.4	45.52	46.00	-18.4	20,390	-0.09%
2024/06/17	57.7	44.98	6	44.83	44.85	51.7	20,346	0.25%
2024/06/14	8	45.90	5	45.66	45.50	3	20,393	0.01%
2024/06/13	51	45.24	23	45.28	45.05	28	20,327	0.14%
2024/06/12	45.8	44.80	34	44.40	44.35	11.8	20,310	0.06%
2024/06/11	105.6	46.92	52.4	46.66	45.85	53.1	20,240	0.26%	大買/
2024/06/07	2.1	48.16	147.7	47.69	47.55	-145.6	19,610	-0.74%	大賣/鉅額交易
2024/06/06	15.1	44.92	12.2	45.05	45.05	2.9	18,810	0.02%
2024/06/05	11	44.75	13.9	45.15	45.15	-2.9	18,715	-0.02%
2024/06/04	11	44.40	35	44.94	44.90	-24	18,605	-0.13%
2024/06/03	7.6	44.61	15	44.69	44.70	-7.4	18,502	-0.04%
2024/05/31	38.5	44.81	35.2	45.02	44.60	3.3	18,451	0.02%
2024/05/30	45.2	44.34	27.1	44.44	43.85	18.1	18,087	0.10%
2024/05/29	39.5	44.75	24	44.78	44.55	15.5	17,968	0.09%
2024/05/28	24	44.95	45.3	44.88	45.40	-21.3	17,733	-0.12%
2024/05/27	4.6	43.92	3	43.62	43.80	1.6	17,509	0.01%
2024/05/24	20.1	43.52	3	43.53	43.65	17.1	17,380	0.10%
2024/05/23	15	43.50	41	43.95	43.25	-26.1	17,248	-0.15%
2024/05/22	38.1	44.59	23.9	44.98	44.70	14.2	16,941	0.08%
2024/05/21	32.8	44.54	8.5	44.57	44.35	24.3	16,725	0.15%
2024/05/20	40.1	45.42	118	45.91	45.30	-78	16,394	-0.48%	大賣/
2024/05/17	78.1	47.29	45.2	46.67	46.60	33	15,907	0.21%
2024/05/16	122.2	47.40	45.6	47.27	46.90	76.6	15,266	0.50%	大買/
2024/05/15	39.3	46.10	57.3	46.08	46.55	-18.1	14,328	-0.13%
2024/05/14	113.5	43.52	107	42.76	42.65	6.5	13,293	0.05%	大買/大賣/
2024/05/13	85.1	43.06	107.6	43.18	43.90	-22.5	12,576	-0.18%	大賣/
2024/05/10	59	40.55	72	40.86	40.50	-13	11,860	-0.11%
2024/05/09	54	40.77	43.5	40.38	40.20	10.5	11,642	0.09%
2024/05/08	61.4	41.20	49.9	40.71	40.70	11.5	11,406	0.10%
2024/05/07	68.9	42.37	88.8	41.80	41.80	-20	11,071	-0.18%
2024/05/06	88.7	43.17	93.1	43.44	43.10	-4.4	10,526	-0.04%
2024/05/03	89.2	42.29	44.1	42.23	42.45	45.1	9,754	0.46%
2024/05/02	32.2	41.28	65	41.78	42.25	-32.8	8,177	-0.40%
2024/04/30	37.3	39.06	24.4	39.10	38.45	12.9	6,856	0.19%
2024/04/29	58.4	38.71	13	38.70	38.75	45.4	6,442	0.70%
2024/04/26	24.5	37.39	28.2	37.76	37.90	-3.7	6,187	-0.06%
2024/04/25	10	36.88	1	36.90	36.85	9	5,946	0.15%
2024/04/24	1	36.75	5.4	36.86	36.85	-4.4	5,939	-0.07%
2024/04/23	2	36.78	0	0.00	36.95	2	5,998	0.03%
2024/04/22	15.3	36.75	1	36.40	36.60	14.3	6,018	0.24%
2024/04/19	21.2	35.83	9	35.99	36.15	12.2	5,776	0.21%
2024/04/18	3.1	36.33	14.7	35.79	36.45	-11.6	5,567	-0.21%
2024/04/17	1.2	34.44	0	0.00	34.85	1.2	5,274	0.02%
2024/04/16	5	34.54	0.2	34.55	34.45	4.8	5,263	0.09%
2024/04/15	0	0.00	13	35.39	35.20	-13	5,183	-0.25%
2024/04/12	5.1	34.95	1	34.75	34.95	4.1	5,140	0.08%
2024/04/11	10.5	34.87	3	34.98	34.90	7.5	5,142	0.14%
2024/04/10	3.3	35.03	0	0.00	35.00	3.3	5,094	0.06%
2024/04/09	0.1	34.85	0	0.00	34.95	0.1	5,171	0.00%
2024/04/08	2.3	34.48	0.5	34.50	34.50	1.9	5,354	0.03%
2024/04/03	1	34.85	1	34.75	34.65	0	5,405	0.00%
2024/04/02	9	35.25	5	35.00	35.05	4	5,487	0.07%
2024/03/29	1	35.15	2	35.30	35.15	-1	5,472	-0.02%
2024/03/28	1	35.38	0	0.00	35.05	1	5,454	0.02%
2024/03/27	1.5	35.23	1	35.25	35.25	0.5	5,412	0.01%
2024/03/26	1	35.00	0	0.00	35.20	1	5,387	0.02%
2024/03/21	0.3	35.06	14	34.58	35.35	-13.7	5,325	-0.26%
2024/03/20	7.1	33.89	0	0.00	34.15	7.1	5,712	0.12%
2024/03/19	27.7	34.17	0	0.00	34.10	27.7	5,745	0.48%
2024/03/18	0.1	35.00	0	0.00	34.70	0.1	5,617	0.00%
2024/03/15	2.3	35.04	0	0.00	35.00	2.3	5,568	0.04%
2024/03/14	14.4	35.50	12	35.46	35.50	2.4	5,457	0.04%
2024/03/13	2.2	36.80	3.2	36.84	36.85	-1	5,191	-0.02%
2024/03/12	8	36.73	3	36.60	36.95	5	5,182	0.10%
2024/03/11	2.3	36.20	3	36.38	36.40	-0.8	5,193	-0.01%
2024/03/08	0.2	35.90	33	35.95	35.85	-32.8	5,166	-0.63%
2024/03/07	3.1	35.75	0	0.00	35.85	3.1	5,293	0.06%
2024/03/06	3	36.07	2	36.00	36.15	1	5,262	0.02%
2024/03/05	0	0.00	2	35.72	35.65	-2	5,284	-0.04%
2024/03/04	2.6	35.76	1	35.70	35.65	1.6	5,303	0.03%
2024/03/01	0.2	36.04	1.8	36.00	36.00	-1.6	5,261	-0.03%
2024/02/29	0.2	36.00	1.2	36.10	36.35	-1	5,261	-0.02%
2024/02/27	0	0.00	10	36.32	36.20	-10	5,240	-0.19%
2024/02/26	10	36.65	0	0.00	36.65	10	5,247	0.19%
2024/02/23	0	0.00	5	36.85	36.70	-5	5,259	-0.10%
2024/02/22	0	0.00	6	37.21	37.05	-6	5,303	-0.11%
2024/02/21	1	36.80	0.2	36.70	36.85	0.8	5,353	0.02%
2024/02/20	1.3	37.01	1	36.95	36.95	0.3	5,374	0.01%
2024/02/19	1	36.95	3.2	36.76	37.15	-2.2	5,410	-0.04%
2024/02/16	2.2	36.24	0	0.00	36.20	2.2	5,509	0.04%
2024/02/15	5.2	35.51	0	0.00	36.10	5.2	5,583	0.09%
2024/02/05	2.3	35.63	0	0.00	35.75	2.3	5,539	0.04%
2024/02/01	1.1	35.95	0	0.00	36.10	1.1	5,476	0.02%
2024/01/30	1.1	35.88	5	36.35	35.90	-3.9	5,473	-0.07%
2024/01/29	5.5	36.42	0.1	36.40	36.35	5.4	5,475	0.10%
2024/01/26	0.2	36.25	2	36.30	36.35	-1.8	5,520	-0.03%
2024/01/25	0.6	35.95	2	35.85	35.80	-1.4	5,497	-0.02%
2024/01/24	0	36.20	0	0.00	36.00	0	5,483	0.00%
2024/01/23	3.1	35.70	5	35.62	35.60	-1.9	5,510	-0.03%
2024/01/22	1	35.40	1	35.55	35.45	0	5,501	0.00%
2024/01/19	1.5	35.43	20	35.20	35.45	-18.5	5,473	-0.34%
2024/01/18	24.6	34.86	0	0.00	34.80	24.6	5,448	0.45%
2024/01/17	7.5	35.24	0	0.00	34.90	7.5	5,386	0.14%
2024/01/16	5.9	36.24	0.2	36.00	35.90	5.7	5,227	0.11%
2024/01/15	1	37.20	5	37.08	37.00	-4	5,090	-0.08%
2024/01/11	1.2	36.85	18	36.93	37.00	-16.8	5,185	-0.32%
2024/01/10	1	37.00	6	37.15	36.95	-5	5,178	-0.10%
2024/01/09	7	37.41	1	37.60	37.20	6	5,158	0.12%
2024/01/08	1.1	37.94	27	37.94	37.65	-25.9	5,099	-0.51%
2024/01/05	8.1	38.09	1	38.25	38.05	7.1	5,057	0.14%
2024/01/04	3	38.70	2.4	38.69	38.55	0.7	5,023	0.01%
2024/01/03	3	38.80	2	38.95	38.70	1	5,005	0.02%
2024/01/02	10	39.10	9.3	38.90	39.25	0.7	4,893	0.01%
2023/12/29	4	37.83	2.1	37.68	37.75	1.9	4,681	0.04%
2023/12/28	0	0.00	1.4	37.63	37.85	-1.4	4,656	-0.03%
2023/12/26	1	36.80	1	36.80	36.70	0	4,532	0.00%
2023/12/22	0.2	36.40	22.9	36.26	36.25	-22.7	4,613	-0.49%
2023/12/21	1	36.45	0	0.00	36.40	1	4,779	0.02%
2023/12/20	2.2	36.58	0	0.00	36.85	2.2	4,832	0.05%
2023/12/19	2	36.30	0	0.00	36.45	2	4,859	0.04%
2023/12/18	16	36.99	12	37.06	37.00	4	4,835	0.08%
2023/12/15	1.5	36.92	0	0.00	36.75	1.5	4,782	0.03%
2023/12/14	18	36.93	4.8	37.15	36.95	13.2	4,295	0.31%
2023/12/13	1.6	36.26	10	36.21	35.90	-8.4	4,193	-0.20%
2023/12/12	33.9	36.20	1	36.10	36.20	32.9	4,244	0.78%
2023/12/11	10.8	36.51	39	36.60	36.50	-28.2	4,281	-0.66%
2023/12/08	7.2	36.69	0	0.00	36.60	7.2	4,310	0.17%
2023/12/07	1	37.15	0	0.00	36.90	1	4,314	0.02%
2023/12/06	4	37.42	0.3	37.40	37.30	3.8	4,430	0.08%
2023/12/05	1.3	36.90	0	0.00	36.75	1.3	4,490	0.03%
2023/12/04	7	36.86	14.1	37.04	37.15	-7.1	4,754	-0.15%
2023/12/01	1.2	35.86	0	0.00	35.80	1.2	4,689	0.02%
2023/11/30	6	35.92	1	35.90	35.80	5	4,809	0.10%
2023/11/29	1	35.70	0	0.00	35.85	1	4,766	0.02%
2023/11/28	32	35.65	32	35.85	35.85	0	4,739	0.00%
2023/11/27	2.1	35.52	0	0.00	35.50	2.1	4,695	0.04%
2023/11/24	0.1	35.75	0	0.00	35.85	0.1	4,687	0.00%
2023/11/22	0	0.00	5	35.70	35.75	-5	4,762	-0.10%
2023/11/20	0.5	36.12	0	0.00	35.80	0.5	4,752	0.01%
2023/11/17	0.1	36.66	0	0.00	36.90	0.1	4,762	0.00%
2023/11/16	5.1	36.95	1	36.50	36.80	4.1	4,779	0.08%
2023/11/15	13	36.60	13.8	36.25	36.70	-0.8	4,790	-0.02%
2023/11/14	4.3	35.43	1	35.50	35.50	3.3	4,642	0.07%
2023/11/13	1	34.50	0	0.00	34.70	1	4,594	0.02%
2023/11/10	0	34.25	2.5	34.22	34.15	-2.4	4,577	-0.05%
2023/11/09	0	0.00	0.8	34.35	34.35	-0.8	4,623	-0.02%
2023/11/08	1	34.30	1	34.30	34.45	0	4,705	0.00%
2023/11/07	0	34.40	0	0.00	34.10	0	4,720	0.00%
2023/11/06	0.1	34.50	12	34.26	34.50	-11.9	4,754	-0.25%
2023/11/02	0.1	33.40	0	0.00	33.25	0.1	4,809	0.00%
2023/10/31	1	32.70	0	0.00	32.40	1	4,855	0.02%
2023/10/27	0	33.55	0	0.00	33.40	0	4,903	0.00%
2023/10/26	5	33.30	0	0.00	33.10	5	4,967	0.10%
2023/10/25	0.1	33.65	0	0.00	33.80	0.1	5,042	0.00%
2023/10/23	0.4	33.70	0.3	33.40	33.20	0.1	5,127	0.00%
2023/10/20	12.2	33.05	2.1	32.99	33.20	10.1	5,154	0.20%
2023/10/19	6.4	33.64	0	0.00	33.40	6.4	5,153	0.12%
2023/10/18	3.3	34.54	0	0.00	34.10	3.3	5,155	0.06%
2023/10/17	1	35.00	1.7	35.05	34.65	-0.7	5,158	-0.01%
2023/10/16	0.1	35.25	0	0.00	35.35	0.1	5,203	0.00%
2023/10/13	0.2	35.60	2	35.58	35.40	-1.8	5,276	-0.03%
2023/10/12	0	0.00	14	35.43	35.75	-14	5,401	-0.26%
2023/10/11	0	0.00	1	35.20	35.35	-1	5,433	-0.02%
2023/10/06	1.4	34.73	0	0.00	34.90	1.4	5,429	0.03%
2023/10/05	1.1	34.38	0	0.00	34.25	1.1	5,450	0.02%
2023/10/04	1.3	34.45	0	0.00	34.00	1.3	5,481	0.02%
2023/10/03	1.2	34.96	2	34.93	34.90	-0.8	5,447	-0.01%
2023/10/02	0.8	35.46	0	0.00	35.20	0.8	5,416	0.01%
2023/09/28	0.4	35.35	0.4	35.40	35.20	0.1	5,433	0.00%
2023/09/27	2.3	36.04	4	36.05	35.20	-1.7	5,440	-0.03%
2023/09/26	4.9	35.52	0	0.00	35.30	4.9	5,428	0.09%
2023/09/25	1.9	37.12	4	37.04	36.70	-2.1	5,280	-0.04%
2023/09/13	1.5	34.98	0	0.00	34.90	1.5	5,230	0.03%
2023/09/12	0	0.00	1	34.85	35.00	-1	5,285	-0.02%
2023/09/11	0	0.00	1	34.75	34.75	-1	5,299	-0.02%
2023/09/08	3	34.73	2	34.85	34.80	1	5,338	0.02%
2023/09/07	1.2	35.07	1.3	35.19	35.00	-0.1	5,454	0.00%
2023/09/06	15.2	35.93	8	35.75	35.60	7.2	5,452	0.13%
2023/09/05	0	0.00	10	36.36	36.40	-10	5,413	-0.18%
2023/09/04	0	0.00	1	36.35	36.10	-1	5,409	-0.02%
2023/09/01	0	0.00	2.4	36.64	36.60	-2.4	5,424	-0.04%
2023/08/31	11.5	36.45	1.5	36.83	36.85	10	5,542	0.18%
2023/08/30	4	36.70	1.1	36.80	36.60	2.9	5,703	0.05%
2023/08/29	7	36.49	12.7	36.57	36.65	-5.7	5,614	-0.10%
2023/08/28	2.5	35.30	4.2	35.52	35.70	-1.7	5,309	-0.03%
2023/08/25	0.5	34.50	6	34.72	34.50	-5.5	5,274	-0.10%
2023/08/24	1	33.15	2.5	33.28	33.30	-1.5	5,180	-0.03%
2023/08/23	0.5	33.15	1	33.00	33.00	-0.5	5,192	-0.01%
2023/08/22	0.5	33.45	0	0.00	33.35	0.5	5,227	0.01%
2023/08/21	0.6	33.69	1	33.65	33.65	-0.4	5,272	-0.01%
2023/08/18	2	32.88	0	0.00	33.20	2	5,260	0.04%
2023/08/17	9.9	33.13	1.8	33.24	33.20	8.1	5,242	0.15%
2023/08/16	1.3	33.95	1	34.25	33.80	0.3	5,159	0.01%
2023/08/15	1.2	34.57	8	34.70	34.50	-6.8	5,126	-0.13%
2023/08/14	3	34.70	0	0.00	34.55	3	5,142	0.06%
2023/08/11	0	0.00	4	35.13	35.05	-4	5,142	-0.08%
2023/08/10	0.1	34.75	0	0.00	34.55	0.1	5,136	0.00%
2023/08/08	2.2	34.92	2	35.00	34.90	0.2	5,184	0.00%
2023/08/04	0	0.00	2	35.25	35.15	-2	5,202	-0.04%
2023/08/02	23	35.16	0	0.00	35.10	23	5,198	0.44%
2023/08/01	1	35.80	1	35.80	35.75	0	5,177	0.00%
2023/07/31	3	35.73	0.3	35.60	35.60	2.7	5,166	0.05%
2023/07/28	3	35.67	0	0.00	35.60	3	5,157	0.06%
2023/07/27	0	0.00	5	35.90	36.15	-5	5,139	-0.10%
2023/07/26	0	0.00	2	35.48	35.35	-2	5,079	-0.04%
2023/07/25	1	35.10	8.7	35.01	35.05	-7.7	5,106	-0.15%
2023/07/24	0.3	35.15	10	35.08	35.15	-9.7	5,096	-0.19%
2023/07/21	5	35.48	11	35.56	35.20	-6	5,073	-0.12%
2023/07/20	0	35.85	0	0.00	35.70	0	5,147	0.00%
2023/07/19	3.3	35.16	2.5	35.08	35.10	0.8	5,134	0.02%
2023/07/18	2.1	35.28	2	35.30	35.25	0.1	5,097	0.00%
2023/07/17	1	35.45	3	35.45	35.45	-2	5,114	-0.04%
2023/07/14	0.3	35.52	3.6	35.54	35.55	-3.3	5,150	-0.06%
2023/07/13	0.2	35.25	1	35.35	35.20	-0.8	5,183	-0.02%
2023/07/12	2	35.30	0	0.00	35.25	2	5,162	0.04%
2023/07/11	0	35.90	0.1	35.85	35.70	0	5,168	0.00%
2023/07/10	0	36.05	0	0.00	35.85	0	5,193	0.00%
2023/07/07	3	35.12	0.5	35.40	35.40	2.5	5,242	0.05%
2023/07/06	0.4	35.73	0.1	35.70	35.55	0.3	5,242	0.01%
2023/07/05	0	0.00	1	36.30	36.15	-1	5,169	-0.02%
2023/07/04	4.3	35.88	3	35.93	36.00	1.3	5,189	0.03%
2023/07/03	0.5	36.10	4	36.09	36.05	-3.5	5,237	-0.07%
2023/06/30	5	36.15	1	35.90	35.95	4	5,333	0.07%
2023/06/29	5.5	36.25	0.2	36.30	35.95	5.3	5,349	0.10%
2023/06/28	3	35.93	0	0.00	36.15	3	5,450	0.06%
2023/06/27	2	35.85	1	35.95	35.95	1	5,485	0.02%
2023/06/26	1	36.10	3	36.03	36.05	-2	5,566	-0.04%
2023/06/21	1	36.00	0	0.00	35.85	1	5,604	0.02%
2023/06/20	5	36.11	0	0.00	36.15	5	5,639	0.09%
2023/06/19	3	36.35	25	36.25	36.30	-22	5,838	-0.38%
2023/06/16	10.6	36.48	0	0.00	36.05	10.6	6,138	0.17%
2023/06/15	0	36.62	0	0.00	36.70	0	6,667	0.00%
2023/06/14	5.1	36.49	12	36.41	36.50	-6.9	6,906	-0.10%
2023/06/13	14.1	36.71	9	36.67	36.75	5.1	7,974	0.06%
2023/06/12	4.4	35.68	0	0.00	35.55	4.4	7,935	0.06%
2023/06/09	3	36.13	10	36.20	36.10	-7	7,948	-0.09%
2023/06/08	0	0.00	24	36.60	36.25	-24	7,979	-0.30%
2023/06/07	3.3	36.66	2.2	36.76	36.85	1.1	7,999	0.01%
2023/06/06	20.5	36.90	14	36.78	37.00	6.5	7,968	0.08%
2023/06/05	15.2	36.56	23.4	36.71	36.95	-8.2	7,832	-0.10%
2023/06/01	2	34.80	0	0.00	34.90	2	7,550	0.03%
2023/05/31	3	34.95	4.1	35.05	34.90	-1.1	7,578	-0.01%
2023/05/29	0.5	34.95	0	0.00	35.00	0.5	7,700	0.01%
2023/05/26	3	34.87	0	0.00	34.90	3	7,707	0.04%
2023/05/25	4	35.21	7	35.16	35.15	-3	7,703	-0.04%
2023/05/24	11	35.65	0	0.00	35.70	11	7,686	0.14%
2023/05/23	0	0.00	122	35.50	35.70	-122	7,678	-1.59%	大賣/鉅額交易
2023/05/22	0	0.00	3	35.60	35.50	-3	7,685	-0.04%
2023/05/19	10.1	35.70	2	35.63	35.55	8.1	7,676	0.11%
2023/05/18	0	0.00	9	35.45	35.45	-9	7,642	-0.12%
2023/05/17	0	0.00	3	35.37	35.35	-3	7,640	-0.04%
2023/05/16	1	35.20	9.5	34.92	35.10	-8.5	7,567	-0.11%
2023/05/15	11.3	34.18	8	34.46	34.50	3.3	7,585	0.04%
2023/05/12	19	34.86	8	34.95	34.85	11	7,513	0.15%
2023/05/11	3.1	35.25	0	0.00	35.20	3.1	7,470	0.04%
2023/05/10	6.1	35.56	0	0.00	35.50	6.1	7,450	0.08%
2023/05/09	1.3	35.76	3	35.95	35.75	-1.7	7,428	-0.02%
2023/05/08	0	0.00	5.7	35.90	35.80	-5.7	7,447	-0.08%
2023/05/05	0	0.00	0.1	35.65	35.60	-0.1	7,437	0.00%
2023/05/04	3	35.75	0	0.00	35.80	3	7,481	0.04%
2023/05/03	0	0.00	1	35.35	35.35	-1	7,492	-0.01%
2023/05/02	6.1	35.52	1.2	35.53	35.50	4.9	7,619	0.06%
2023/04/28	1	35.70	5	35.67	35.80	-4	7,729	-0.05%
2023/04/27	0	0.00	4	35.50	35.50	-4	7,726	-0.05%
2023/04/26	4	35.25	6.4	35.53	35.65	-2.4	7,742	-0.03%
2023/04/25	1.3	35.95	7.1	35.69	35.40	-5.8	7,724	-0.08%
2023/04/24	0	0.00	2	35.30	35.55	-2	7,638	-0.03%
2023/04/21	0.5	35.20	2	35.30	35.15	-1.5	7,666	-0.02%
2023/04/20	11	35.19	0	0.00	35.05	11	7,657	0.14%
2023/04/19	0	35.45	1	35.40	35.45	-1	7,673	-0.01%
2023/04/18	8.2	35.65	2	35.65	35.50	6.2	7,615	0.08%
2023/04/17	3.1	35.97	0.4	36.00	35.95	2.7	7,572	0.04%
2023/04/14	5	35.90	8	35.88	36.10	-3	7,546	-0.04%
2023/04/13	6	35.90	2.1	35.95	35.90	4	7,542	0.05%
2023/04/12	5	36.01	7.1	36.00	36.15	-2.1	7,539	-0.03%
2023/04/11	2	35.80	2.3	35.69	35.85	-0.3	7,476	0.00%
2023/04/10	14	35.71	7	35.80	35.50	7	7,443	0.09%
2023/04/07	2	35.65	10	35.46	35.65	-8	7,407	-0.11%
2023/04/06	1.2	35.30	1	35.15	35.15	0.2	7,338	0.00%
2023/03/31	6.1	35.67	0	0.00	35.35	6.1	7,291	0.08%
2023/03/30	2.3	35.03	1	35.10	35.05	1.3	7,236	0.02%
2023/03/29	4.3	35.00	0	0.00	34.90	4.3	7,244	0.06%
2023/03/28	2	35.25	5	35.36	35.20	-3	7,227	-0.04%
2023/03/27	3	35.50	6.4	35.50	35.50	-3.4	7,223	-0.05%
2023/03/24	15.1	35.78	10.3	35.75	35.85	4.9	7,204	0.07%
2023/03/23	6.1	35.64	0	0.00	35.85	6.1	7,168	0.09%
2023/03/22	23.1	35.36	24	35.72	35.95	-0.9	7,126	-0.01%
2023/03/21	37.7	35.07	46	35.45	35.65	-8.3	6,984	-0.12%
2023/03/20	46	34.75	189.8	35.62	34.30	-143.8	6,702	-2.14%	大賣/鉅額交易
2023/03/17	6.6	36.34	14	36.30	36.25	-7.4	6,127	-0.12%
2023/03/16	39.9	36.23	149.8	36.46	36.25	-109.9	5,954	-1.85%	大賣/鉅額交易
2023/03/15	8.1	38.35	0	0.00	38.35	8.1	4,988	0.16%
2023/03/14	21	42.62	0	0.00	42.60	21	4,968	0.42%
2023/03/13	3.1	42.85	1.5	42.80	43.00	1.6	5,011	0.03%
2023/03/10	2.1	43.50	5	43.77	43.25	-2.9	5,008	-0.06%
2023/03/09	1	44.05	4	44.24	44.10	-3	4,978	-0.06%
2023/03/08	4.7	43.90	2	43.93	44.00	2.7	5,069	0.05%
2023/03/07	2	44.13	0.9	43.73	44.10	1.1	5,083	0.02%
2023/03/06	5	43.48	18	43.51	43.45	-13	5,069	-0.26%
2023/03/03	13.8	43.27	52	43.22	43.25	-38.2	5,086	-0.75%
2023/03/02	7.1	43.33	13	43.29	43.30	-5.9	5,100	-0.12%
2023/03/01	18.4	43.56	1	43.60	43.60	17.4	5,047	0.34%
2023/02/24	17.8	44.54	0	0.00	44.45	17.8	4,887	0.36%
2023/02/23	2.2	44.53	5.7	44.55	44.50	-3.5	4,861	-0.07%
2023/02/22	20.1	44.10	4	44.25	44.20	16.1	4,838	0.33%
2023/02/21	3	44.30	0	0.00	44.40	3	4,897	0.06%
2023/02/20	17.3	43.97	1	44.30	44.40	16.3	5,036	0.32%
2023/02/17	3.4	44.06	0	0.00	44.10	3.4	5,103	0.07%
2023/02/16	5	44.12	0	0.00	44.10	5	5,221	0.10%
2023/02/15	14.2	44.11	6	44.03	44.00	8.2	5,355	0.15%
2023/02/14	5	44.20	0	0.00	44.25	5	5,390	0.09%
2023/02/13	12.2	44.12	0.5	44.20	44.05	11.7	5,538	0.21%
2023/02/10	3.7	44.37	0	0.00	44.40	3.7	5,566	0.07%
2023/02/09	2.6	44.86	1.2	44.86	44.75	1.5	5,622	0.03%
2023/02/08	2	44.63	0	0.00	44.75	2	5,670	0.04%
2023/02/07	4.5	44.68	0	0.00	44.65	4.5	5,700	0.08%
2023/02/06	5.3	44.91	0	0.00	44.70	5.3	5,741	0.09%
2023/02/03	2.4	45.11	0	0.00	45.10	2.4	5,764	0.04%
2023/02/02	28.1	45.39	9	45.41	45.40	19.1	5,807	0.33%
2023/02/01	6.3	44.96	2	45.05	45.30	4.3	5,868	0.07%
2023/01/31	5	44.88	16.2	45.36	44.75	-11.2	6,156	-0.18%
2023/01/30	20.1	44.03	7.1	44.49	44.70	13	6,185	0.21%
2023/01/17	2	43.53	4	43.84	43.90	-2	6,144	-0.03%
2023/01/16	1.5	43.53	5.2	43.69	43.55	-3.8	6,200	-0.06%
2023/01/13	5	43.35	0	0.00	43.35	5	6,238	0.08%
2023/01/12	5	43.35	0	0.00	43.30	5	6,316	0.08%
2023/01/11	8	43.30	0	0.00	43.35	8	6,377	0.13%
2023/01/10	0.1	43.40	0	0.00	43.30	0.1	6,394	0.00%
2023/01/09	0.8	43.50	0.3	43.70	43.75	0.5	6,410	0.01%
2023/01/05	2	43.35	0	0.00	43.00	2	6,835	0.03%
2023/01/04	2.3	43.39	0	0.00	43.35	2.3	6,948	0.03%
2023/01/03	4	42.94	2	43.55	43.55	2	7,003	0.03%
2022/12/30	0	0.00	1	43.50	43.25	-1	6,996	-0.01%
2022/12/29	1.3	42.61	0	0.00	42.65	1.3	7,015	0.02%
2022/12/28	14.3	43.37	0	0.00	43.15	14.3	7,027	0.20%
2022/12/27	0.1	43.95	2.4	43.99	43.90	-2.3	7,143	-0.03%
2022/12/26	1	43.60	0	0.00	43.65	1	7,206	0.01%
2022/12/23	1	43.75	0	0.00	43.65	1	7,254	0.01%
2022/12/22	0.6	44.20	4.1	44.15	44.35	-3.5	7,273	-0.05%
2022/12/21	14	42.94	2	43.03	43.15	12	7,318	0.16%
2022/12/20	9.8	42.77	6	43.20	42.50	3.8	7,291	0.05%
2022/12/19	0.5	44.23	0	0.00	44.00	0.5	7,328	0.01%
2022/12/16	20.2	44.43	22	44.73	44.40	-1.8	7,295	-0.02%
2022/12/15	0	44.95	0.5	45.00	45.05	-0.5	7,276	-0.01%
2022/12/14	0.5	45.00	0.1	44.95	45.00	0.4	7,264	0.01%
2022/12/13	1.1	44.42	1	45.10	44.45	0.1	7,239	0.00%
2022/12/12	0.8	44.57	7.6	44.41	44.35	-6.8	7,191	-0.09%
2022/12/09	2	44.90	2.2	44.85	44.85	-0.2	7,209	0.00%
2022/12/08	2.9	44.57	0	0.00	44.50	2.9	7,180	0.04%
2022/12/07	45.5	45.37	47.1	45.51	45.60	-1.6	7,113	-0.02%
2022/12/06	12	46.33	11	47.17	46.45	1	6,971	0.01%
2022/12/05	11.1	46.62	11	47.11	47.20	0.1	6,913	0.00%
2022/12/02	2.1	46.40	3.1	46.64	45.95	-1	6,853	-0.02%
2022/12/01	41.2	46.75	41	46.47	46.35	0.2	6,845	0.00%
2022/11/30	32	45.65	31	45.96	46.15	1	6,800	0.01%
2022/11/29	0	0.00	1	45.10	45.90	-1	6,709	-0.01%
2022/11/28	22.2	44.58	20	44.93	45.25	2.2	6,788	0.03%
2022/11/25	9	45.75	0	0.00	45.35	9	6,849	0.13%
2022/11/24	1	44.60	0	0.00	45.20	1	6,829	0.01%
2022/11/23	0	0.00	1	44.25	44.20	-1	6,810	-0.01%
2022/11/22	42.1	44.09	40	43.95	43.95	2.1	6,859	0.03%
2022/11/21	0.5	44.20	0	0.00	44.10	0.5	6,880	0.01%
2022/11/18	2.1	44.40	1	44.45	44.45	1.1	6,867	0.02%
2022/11/17	21.3	43.56	22	43.68	43.95	-0.7	6,861	-0.01%
2022/11/16	34.2	44.73	22	44.89	44.25	12.2	6,816	0.18%
2022/11/15	13.1	44.95	26	44.98	45.50	-12.9	6,702	-0.19%
2022/11/14	12	44.98	10	45.50	45.25	2	6,637	0.03%
2022/11/11	20.3	43.96	22.2	44.26	44.65	-1.9	6,548	-0.03%
2022/11/10	5.2	43.52	2	43.53	43.30	3.2	6,453	0.05%
2022/11/09	12.1	43.93	10	44.40	43.60	2.1	6,546	0.03%
2022/11/08	14	42.43	4	42.26	43.45	10	6,489	0.15%
2022/11/07	5	40.87	1	40.90	41.80	4	6,546	0.06%
2022/11/04	0	40.15	3	40.55	40.70	-3	6,674	-0.04%
2022/11/03	11.6	40.34	6	40.23	40.35	5.6	6,784	0.08%
2022/11/02	8.1	39.90	3	40.32	40.90	5.1	6,852	0.07%
2022/11/01	8	39.61	0	0.00	40.00	8	6,873	0.12%
2022/10/31	18	39.59	0	0.00	39.60	18	6,907	0.26%
2022/10/28	12.2	40.45	0	0.00	40.00	12.2	6,976	0.17%
2022/10/27	36	39.91	38	39.95	40.35	-2	7,020	-0.03%
2022/10/26	15	58.03	7	57.59	58.00	8	6,861	0.12%
2022/10/25	1	57.81	9	57.87	58.10	-8	7,285	-0.11%
2022/10/24	1	60.10	6	59.88	59.00	-5	7,298	-0.07%
2022/10/21	0	0.00	4	60.40	60.40	-4	7,271	-0.06%
2022/10/20	4.3	57.91	1	60.50	60.50	3.3	7,414	0.04%
2022/10/19	7.1	59.37	0	0.00	58.80	7.1	7,709	0.09%
2022/10/18	7	57.39	4.5	58.53	59.00	2.6	8,120	0.03%
2022/10/17	3	54.90	1	55.10	57.40	2	9,704	0.02%
2022/10/14	2	55.85	13	56.28	56.50	-11	9,729	-0.11%
2022/10/13	21.2	56.46	14	54.86	54.70	7.2	10,220	0.07%
2022/10/12	17	54.72	7	56.29	56.60	10	9,827	0.10%
2022/10/11	3	52.43	0	0.00	51.50	3	9,732	0.03%
2022/10/07	2	53.20	6	53.52	53.60	-4	9,688	-0.04%
2022/10/06	3.2	52.70	3	52.93	53.10	0.2	9,659	0.00%
2022/10/05	1	51.60	2	51.60	51.40	-1	9,655	-0.01%
2022/10/04	2.1	49.37	1	50.00	50.30	1.1	9,677	0.01%
2022/10/03	6.1	50.43	0	0.00	49.85	6.1	9,596	0.06%
2022/09/30	2	50.90	0	0.00	51.40	2	9,546	0.02%
2022/09/28	7.8	51.78	3	50.97	50.60	4.8	9,600	0.05%
2022/09/27	20.1	54.07	19	53.83	53.70	1.1	9,542	0.01%
2022/09/26	7.4	53.51	42	53.04	53.50	-34.6	9,574	-0.36%
2022/09/23	0.2	56.43	1	56.10	56.10	-0.8	9,574	-0.01%
2022/09/22	3.1	56.84	0	0.00	56.50	3.1	9,599	0.03%
2022/09/21	7.2	58.36	1	58.10	58.40	6.2	9,561	0.06%
2022/09/19	2.4	58.56	0	0.00	58.00	2.4	9,556	0.03%
2022/09/16	3.4	59.83	3	59.77	59.80	0.4	9,573	0.00%
2022/09/14	6.2	59.06	2	59.15	59.00	4.2	9,595	0.04%
2022/09/13	7	60.79	0	0.00	60.70	7	9,604	0.07%
2022/09/12	1	60.30	0	0.00	60.30	1	9,658	0.01%
2022/09/08	4	59.32	2	59.55	60.30	2	9,752	0.02%
2022/09/07	1.9	58.56	0	58.60	58.00	1.9	9,759	0.02%
2022/09/06	0.1	60.00	0	0.00	60.00	0.1	9,736	0.00%
2022/09/05	1	59.80	4	59.69	59.90	-3	9,788	-0.03%
2022/09/02	21.4	59.66	2.5	60.04	59.20	18.9	9,859	0.19%
2022/09/01	21.1	60.94	9	61.29	61.30	12.1	9,779	0.12%
2022/08/31	1.7	63.45	1	63.50	63.10	0.7	9,717	0.01%
2022/08/29	3.1	62.70	0.5	62.73	62.80	2.7	9,725	0.03%
2022/08/26	1.1	64.15	6	64.57	64.30	-4.9	9,730	-0.05%
2022/08/25	1	63.10	1	63.00	62.70	0	9,704	0.00%
2022/08/24	2	62.40	2	62.00	62.60	0	9,758	0.00%
2022/08/23	7.2	62.13	10.1	62.39	61.80	-2.9	9,953	-0.03%
2022/08/22	2	63.30	3.1	63.20	63.20	-1.1	10,007	-0.01%
2022/08/19	2.4	62.07	1	62.70	63.00	1.4	10,012	0.01%
2022/08/18	2.1	62.70	3.2	62.68	63.00	-1.1	10,003	-0.01%
2022/08/17	1.3	63.26	4	63.20	63.30	-2.7	9,993	-0.03%
2022/08/16	9	62.99	19	63.08	63.50	-10	9,996	-0.10%
2022/08/15	21	64.76	18.1	64.84	64.90	3	9,864	0.03%
2022/08/12	29	62.99	17	63.06	63.00	12	9,811	0.12%
2022/08/11	18.1	63.14	25.4	63.89	64.50	-7.3	9,774	-0.07%
2022/08/10	20.5	61.32	3.6	61.63	61.50	16.9	9,669	0.17%
2022/08/09	5.5	59.55	13	59.35	60.00	-7.5	9,575	-0.08%
2022/08/08	7	57.97	12.1	57.83	58.00	-5.1	9,580	-0.05%
2022/08/05	4	56.20	6	57.05	57.70	-2	9,675	-0.02%
2022/08/04	11.4	55.51	7	55.04	56.00	4.4	9,803	0.04%
2022/08/03	15.4	56.86	1	56.50	56.40	14.4	9,749	0.15%
2022/08/02	13	57.73	8.5	57.57	57.90	4.5	9,726	0.05%
2022/08/01	25	56.43	21.1	56.45	57.90	3.9	9,782	0.04%
2022/07/29	10.9	54.80	1	54.80	54.80	9.9	9,333	0.11%
2022/07/28	3.1	60.57	4	60.58	60.80	-0.9	9,592	-0.01%
2022/07/27	8.3	59.83	9	60.39	60.80	-0.7	9,631	-0.01%
2022/07/26	47.2	61.12	14	60.59	61.10	33.2	9,605	0.35%
2022/07/25	37.4	58.08	31	58.71	59.60	6.4	9,320	0.07%
2022/07/22	87	57.81	80	56.54	58.00	7	9,034	0.08%
2022/07/21	7.6	59.20	3.7	59.20	59.20	3.9	8,254	0.05%
2022/07/20	44.6	67.57	148.1	67.96	65.70	-103.5	8,214	-1.26%	大賣/鉅額交易
2022/07/19	2	72.70	4	72.50	72.90	-2	7,723	-0.03%
2022/07/18	4.5	71.62	2.5	72.64	72.80	2	7,758	0.03%
2022/07/15	1	70.80	1	71.10	70.90	0	7,754	0.00%
2022/07/14	4	70.45	0	0.00	71.30	4	7,784	0.05%
2022/07/13	19	70.79	9	71.03	71.20	10	7,796	0.13%
2022/07/12	10.5	69.05	1	68.80	69.10	9.5	7,877	0.12%
2022/07/11	28.1	69.26	9	69.62	69.40	19.1	7,850	0.24%
2022/07/08	8.3	71.32	5.2	71.49	70.90	3.2	7,817	0.04%
2022/07/07	3.2	68.94	0	0.00	71.00	3.2	7,858	0.04%
2022/07/06	1.2	69.93	0	0.00	69.90	1.2	8,040	0.01%
2022/07/05	2.1	70.82	0	0.00	71.40	2.1	8,002	0.03%
2022/07/04	3.4	71.00	2.1	71.38	71.40	1.3	7,999	0.02%
2022/07/01	8.4	70.88	2.2	71.25	70.30	6.2	8,025	0.08%
2022/06/30	6	73.57	4	73.85	73.40	2	7,927	0.03%
2022/06/29	0	0.00	1	74.90	74.80	-1	7,915	-0.01%
2022/06/28	5	74.72	1	75.00	74.80	4	7,956	0.05%
2022/06/27	5	75.24	3	75.60	75.50	2	8,050	0.02%
2022/06/24	0	0.00	9	74.76	74.50	-9	8,124	-0.11%
2022/06/23	1.7	72.24	1	72.50	72.70	0.7	8,146	0.01%
2022/06/22	9.4	73.58	1	74.60	72.70	8.4	8,246	0.10%
2022/06/21	1	74.49	12.3	73.95	74.40	-11.3	8,256	-0.14%
2022/06/20	23.8	73.88	15	74.29	72.60	8.8	8,320	0.11%
2022/06/17	13.2	74.65	13	74.94	74.30	0.2	8,386	0.00%
2022/06/16	10.6	75.97	6	76.25	75.70	4.6	8,421	0.05%
2022/06/15	5.2	77.25	0	0.00	77.00	5.2	8,689	0.06%
2022/06/14	2	75.60	18.5	76.35	77.30	-16.5	8,740	-0.19%
2022/06/13	7.8	76.48	5	76.24	75.70	2.8	8,821	0.03%
2022/06/10	4	78.00	8	78.62	78.50	-4	8,757	-0.05%
2022/06/09	0	0.00	5	78.42	78.40	-5	8,756	-0.06%
2022/06/08	8.2	78.03	3	78.10	77.90	5.2	8,770	0.06%
2022/06/07	5	77.38	0.2	77.70	77.80	4.9	8,799	0.06%
2022/06/06	0	0.00	10	77.28	77.60	-10	8,844	-0.11%
2022/06/02	2.6	76.25	1	76.20	76.20	1.6	8,997	0.02%
2022/06/01	35.2	76.47	30	76.55	76.10	5.2	9,142	0.06%
2022/05/31	5	74.90	14	75.46	77.10	-9	9,138	-0.10%
2022/05/30	8.1	74.18	26	74.42	75.00	-18	9,004	-0.20%
2022/05/27	2	72.80	12	72.88	72.80	-10	8,955	-0.11%
2022/05/26	3.3	72.53	25	71.90	72.00	-21.7	9,021	-0.24%
2022/05/25	7	72.23	3	72.50	72.50	4	9,173	0.04%
2022/05/24	18	72.50	3	72.03	71.70	15	9,462	0.16%
2022/05/23	45.3	72.70	10	72.70	72.70	35.3	9,605	0.37%
2022/05/20	1	72.60	18.7	72.75	72.70	-17.6	9,745	-0.18%
2022/05/19	39.1	71.98	10	71.90	71.90	29.1	9,872	0.29%
2022/05/18	17	72.18	23	73.07	73.80	-6	9,887	-0.06%
2022/05/17	4.2	70.57	2	71.10	71.30	2.2	9,881	0.02%
2022/05/16	9.1	70.55	5	70.28	70.20	4.1	9,838	0.04%
2022/05/13	10	71.13	8	69.90	71.50	2	9,759	0.02%
2022/05/12	13.2	70.57	13	71.38	69.80	0.2	9,667	0.00%
2022/05/11	12.1	74.12	7	74.31	73.40	5.1	9,487	0.05%
2022/05/10	14.1	73.43	5	72.80	74.30	9.1	9,478	0.10%
2022/05/09	16	75.12	3	75.03	74.00	13	9,401	0.14%
2022/05/06	32	76.13	14.3	75.99	76.40	17.7	9,293	0.19%
2022/05/05	50.1	77.59	58	77.92	77.70	-7.9	9,294	-0.08%
2022/05/04	19.5	79.72	29	80.14	80.30	-9.5	8,937	-0.11%
2022/05/03	12.5	79.42	23	79.24	79.60	-10.5	8,877	-0.12%
2022/04/29	19.2	77.87	6.2	78.23	78.30	13	8,755	0.15%
2022/04/28	10.1	77.83	6	77.58	77.50	4.1	8,743	0.05%
2022/04/27	88.8	77.61	99	77.42	78.90	-10.2	8,590	-0.12%
2022/04/26	4	74.50	2	74.50	74.50	2	7,745	0.03%
2022/04/25	29.1	67.29	36	67.39	67.80	-6.9	7,794	-0.09%
2022/04/22	7	68.89	4.8	69.28	69.10	2.2	7,749	0.03%
2022/04/21	2.1	70.10	0	0.00	69.90	2.1	7,781	0.03%
2022/04/20	33	70.12	16.6	70.24	70.30	16.5	7,799	0.21%
2022/04/19	3	70.90	3.1	70.44	70.20	-0.1	7,905	0.00%
2022/04/18	17	70.10	22	70.11	69.80	-5	8,173	-0.06%
2022/04/15	2.9	72.61	0	0.00	72.50	2.9	8,063	0.04%
2022/04/14	12.4	74.70	0	0.00	73.80	12.4	8,033	0.15%
2022/04/13	3.3	74.44	4	74.30	74.30	-0.7	8,065	-0.01%
2022/04/12	12.1	74.29	3	73.53	73.20	9.2	8,002	0.11%
2022/04/11	7.4	78.56	3	78.30	77.80	4.4	7,785	0.06%
2022/04/08	1	79.29	1	77.80	79.10	0	7,767	0.00%
2022/04/07	3.3	78.56	1	77.53	77.50	2.2	7,746	0.03%
2022/04/06	3.1	78.54	1.2	79.33	79.80	1.9	7,673	0.02%
2022/04/01	5.1	78.82	1	78.80	79.10	4.1	7,626	0.05%
2022/03/31	2.1	79.47	25	79.32	79.30	-22.9	7,628	-0.30%
2022/03/30	6.5	79.16	9	79.39	79.10	-2.5	7,624	-0.03%
2022/03/29	3	78.37	14.5	78.83	79.20	-11.5	7,527	-0.15%
2022/03/28	18.3	76.53	15	76.66	77.20	3.3	7,434	0.04%
2022/03/25	7.1	77.02	31.1	76.68	77.20	-24	7,414	-0.32%
2022/03/24	3.2	75.07	2.3	75.21	75.10	0.9	7,271	0.01%
2022/03/23	0	0.00	18.8	74.12	74.90	-18.8	7,250	-0.26%
2022/03/22	1	72.80	125.3	73.48	73.60	-124.3	7,157	-1.74%	大賣/鉅額交易
2022/03/21	8	71.90	5	72.10	71.90	3	7,055	0.04%
2022/03/18	1.8	71.58	1.1	72.82	73.00	0.7	6,990	0.01%
2022/03/17	8	70.76	9	70.72	70.80	-1	6,786	-0.01%
2022/03/16	10.5	70.96	0.3	71.42	70.10	10.2	6,737	0.15%
2022/03/15	7.2	71.90	3.2	72.25	71.70	4.1	6,594	0.06%
2022/03/14	7	72.10	1	72.60	72.10	6	6,578	0.09%
2022/03/11	0.1	71.49	1	72.30	72.10	-0.9	6,614	-0.01%
2022/03/10	11	71.80	3.1	71.67	71.90	7.9	6,630	0.12%
2022/03/09	1.1	69.06	4	70.10	69.90	-2.9	6,627	-0.04%
2022/03/08	5.1	67.95	16.5	69.01	67.60	-11.4	6,590	-0.17%
2022/03/07	5.4	71.20	1.3	71.04	70.60	4.1	6,421	0.06%
2022/03/04	10.1	73.49	16	73.15	73.30	-5.9	6,411	-0.09%
2022/03/03	6	73.62	4	73.63	73.60	2	6,550	0.03%
2022/03/02	1.2	71.43	4	71.90	72.40	-2.8	6,620	-0.04%
2022/03/01	6.1	71.26	3	71.67	72.00	3.1	6,599	0.05%
2022/02/25	40.6	71.41	26	72.26	71.60	14.6	6,532	0.22%
2022/02/24	27.5	73.25	17.1	72.93	71.50	10.4	6,388	0.16%
2022/02/23	19.3	72.99	13.2	74.05	74.40	6.2	6,141	0.10%
2022/02/22	14	71.45	19.2	71.55	71.80	-5.2	6,098	-0.08%
2022/02/21	7.1	70.31	19.2	70.72	71.90	-12.1	5,982	-0.20%
2022/02/18	2.2	68.55	8.1	69.59	69.90	-5.9	5,863	-0.10%
2022/02/17	11	68.99	7.4	68.84	68.80	3.6	5,808	0.06%
2022/02/16	2.9	67.81	0.2	68.00	67.80	2.7	5,947	0.05%
2022/02/15	7.1	67.87	1	68.00	67.50	6	6,047	0.10%
2022/02/14	10.2	67.57	32.5	67.68	67.50	-22.3	6,087	-0.37%
2022/02/11	8.8	68.52	21.3	68.78	68.90	-12.5	6,110	-0.20%
2022/02/10	12.3	67.98	11.3	68.28	68.80	1	6,203	0.02%
2022/02/09	4.1	67.63	10.6	67.73	67.70	-6.5	6,179	-0.10%
2022/02/08	3	67.57	4.1	67.55	67.70	-1.1	6,283	-0.02%
2022/02/07	4.1	65.59	3.5	66.92	67.20	0.7	6,266	0.01%
2022/01/26	4.1	63.85	1.7	63.86	63.70	2.4	6,224	0.04%
2022/01/25	5.8	63.63	3.3	63.33	63.40	2.5	6,480	0.04%
2022/01/24	6.6	63.85	0.3	64.44	64.40	6.4	6,577	0.10%
2022/01/21	8.4	65.07	4.7	65.18	64.80	3.6	6,731	0.05%
2022/01/20	2.1	66.22	3	65.83	66.30	-0.9	6,874	-0.01%
2022/01/19	3.6	66.07	1	66.20	66.00	2.6	7,402	0.04%
2022/01/18	1.7	67.05	7.4	67.26	67.00	-5.8	7,750	-0.07%
2022/01/17	4.2	66.70	4	66.78	66.80	0.2	7,872	0.00%
2022/01/14	2.1	66.20	7	66.51	66.00	-4.9	8,057	-0.06%
2022/01/13	3.3	66.67	14	66.52	67.00	-10.7	8,087	-0.13%
2022/01/12	10.1	66.50	9	66.43	66.50	1.1	8,079	0.01%
2022/01/11	20.1	65.55	34.4	65.48	67.00	-14.3	7,972	-0.18%
2022/01/10	0.2	63.90	11.2	63.62	63.90	-11	7,738	-0.14%
2022/01/07	2.1	63.66	10	63.00	62.80	-7.9	7,732	-0.10%
2022/01/06	5.1	63.96	14	64.03	63.60	-8.9	7,738	-0.12%
2022/01/05	2.2	62.82	0	0.00	63.10	2.2	7,746	0.03%
2022/01/04	3.3	62.72	3	62.97	63.20	0.3	7,864	0.00%
2022/01/03	3	63.80	0	0.00	63.60	3	7,931	0.04%
2021/12/30	2.4	63.62	5.6	63.79	63.80	-3.2	7,940	-0.04%
2021/12/29	2.1	63.50	12.3	63.32	63.50	-10.2	8,031	-0.13%
2021/12/28	3.2	62.81	0.9	62.90	63.00	2.2	8,085	0.03%
2021/12/27	5	63.12	0	63.20	63.00	5	8,192	0.06%
2021/12/24	3.1	63.24	4	63.40	63.30	-0.9	8,294	-0.01%
2021/12/23	1	62.11	0.3	62.40	62.50	0.8	8,336	0.01%
2021/12/22	4.1	62.23	12.1	62.36	62.00	-8	8,446	-0.10%
2021/12/21	15	62.67	3	62.67	62.40	12	8,678	0.14%
2021/12/20	2.6	61.33	2.4	61.39	61.40	0.2	9,124	0.00%
2021/12/17	0.2	61.65	0.1	61.70	61.30	0.1	9,432	0.00%
2021/12/16	1.3	61.84	0	0.00	61.80	1.3	10,123	0.01%
2021/12/15	6.2	60.64	12.2	61.98	61.90	-6	10,653	-0.06%
2021/12/14	2.7	61.55	1.6	61.47	61.00	1.1	10,919	0.01%
2021/12/13	9.7	62.32	3	62.13	61.60	6.7	11,008	0.06%
2021/12/10	3.4	63.25	0	0.00	63.20	3.4	11,117	0.03%
2021/12/09	4	64.05	7	64.20	64.00	-3	11,358	-0.03%
2021/12/08	7.4	64.73	10	64.33	64.10	-2.6	11,789	-0.02%
2021/12/07	13	63.91	6.1	64.27	64.40	6.9	12,028	0.06%
2021/12/06	9.1	62.89	1	63.00	63.00	8.1	12,160	0.07%
2021/12/03	2.3	63.36	5.5	63.66	63.40	-3.2	12,276	-0.03%
2021/12/02	6.3	63.99	4.1	63.98	63.70	2.2	12,428	0.02%
2021/12/01	7.1	64.45	8	64.71	64.80	-0.9	12,676	-0.01%
2021/11/30	10.7	64.68	3	64.80	64.20	7.7	12,675	0.06%
2021/11/29	13.9	63.39	5.1	63.42	63.80	8.8	12,668	0.07%
2021/11/26	15.8	65.51	5.2	65.02	64.90	10.6	12,667	0.08%
2021/11/25	10	66.96	12	66.85	66.70	-2	12,678	-0.02%
2021/11/24	0	0.00	3	66.90	66.90	-3	12,709	-0.02%
2021/11/23	10	66.67	17.6	66.79	66.50	-7.6	12,738	-0.06%
2021/11/22	5.3	66.82	7.7	67.05	66.70	-2.4	12,707	-0.02%
2021/11/19	8.9	67.55	7	67.33	67.10	1.9	12,660	0.01%
2021/11/18	14	68.99	11	68.96	68.70	3	12,521	0.02%
2021/11/17	19.7	68.57	4.1	68.62	68.90	15.6	12,501	0.12%
2021/11/16	4.1	68.38	9.4	68.48	68.50	-5.3	12,484	-0.04%
2021/11/15	29.4	69.43	2.2	69.31	69.00	27.2	12,470	0.22%
2021/11/12	8.4	67.13	13.1	67.65	68.50	-4.8	12,312	-0.04%
2021/11/11	16.7	66.82	33.2	66.54	66.70	-16.4	12,278	-0.13%
2021/11/10	17	67.12	9.5	66.91	66.80	7.5	12,311	0.06%
2021/11/09	10.7	66.99	2.9	66.90	67.50	7.8	12,330	0.06%
2021/11/08	3.2	67.53	11	67.51	67.50	-7.8	12,253	-0.06%
2021/11/05	10.7	67.21	2.1	67.24	67.00	8.6	12,270	0.07%
2021/11/04	7.4	68.89	0.1	68.80	68.50	7.3	12,132	0.06%
2021/11/03	8.1	68.95	7	69.63	69.60	1.1	12,059	0.01%
2021/11/02	45	69.47	43.2	68.38	68.20	1.8	11,962	0.01%
2021/11/01	11.1	71.15	7	71.19	70.90	4.1	11,713	0.04%
2021/10/29	18.8	71.24	23.4	71.11	70.90	-4.6	11,593	-0.04%
2021/10/28	14.5	69.92	17.1	69.92	69.90	-2.6	11,409	-0.02%
2021/10/27	48.4	69.24	41.3	68.89	69.90	7.1	11,209	0.06%
2021/10/26	23.9	65.30	46.4	65.59	67.20	-22.5	10,637	-0.21%
2021/10/25	39.8	61.22	26.2	61.25	61.90	13.6	10,289	0.13%
2021/10/22	15.9	59.94	36.9	60.02	60.80	-21	10,202	-0.21%
2021/10/21	4	57.98	17.9	57.68	58.20	-13.9	10,106	-0.14%
2021/10/20	26	56.82	15	56.76	57.30	11	10,103	0.11%
2021/10/19	25.2	56.27	26	56.50	57.00	-0.8	10,262	-0.01%
2021/10/18	2.6	56.13	9.1	56.60	56.40	-6.5	10,314	-0.06%
2021/10/15	0.4	55.00	3.3	55.05	55.20	-2.9	10,382	-0.03%
2021/10/14	3.3	54.61	5.5	54.60	54.50	-2.2	10,443	-0.02%
2021/10/13	8.2	54.41	0.7	54.50	54.80	7.5	10,588	0.07%
2021/10/12	7.2	55.73	0.1	55.40	55.30	7.1	10,583	0.07%
2021/10/08	8.1	56.76	8.3	57.16	56.80	-0.2	10,518	0.00%
2021/10/07	2	56.05	5.2	56.30	56.40	-3.2	10,529	-0.03%
2021/10/06	24.3	56.14	20	55.65	55.30	4.3	10,674	0.04%
2021/10/05	5	55.22	5.4	55.33	56.00	-0.4	10,724	0.00%
2021/10/04	4.1	55.99	4.4	55.73	55.30	-0.3	10,856	0.00%
2021/10/01	11.8	56.41	4	56.03	56.00	7.8	11,058	0.07%
2021/09/30	6.2	57.59	5.2	57.70	57.40	1	11,098	0.01%
2021/09/29	12.1	57.52	3	57.63	57.40	9.1	11,014	0.08%
2021/09/28	19.1	57.22	12	57.53	57.90	7.1	10,929	0.06%
2021/09/27	49.2	57.12	39.1	56.93	56.10	10.1	10,701	0.09%
2021/09/24	68.7	60.28	3	60.20	59.80	65.7	10,230	0.64%
2021/09/23	46.4	60.86	23.1	60.93	61.10	23.3	9,950	0.23%
2021/09/22	34.9	82.85	39	82.75	82.30	-4.1	9,324	-0.04%
2021/09/17	10	84.12	38	84.66	85.00	-28	9,002	-0.31%
2021/09/16	40.3	84.68	22	84.33	83.90	18.3	8,754	0.21%
2021/09/15	54.5	84.24	37	84.41	84.60	17.5	8,643	0.20%
2021/09/14	21.3	81.88	34	82.77	83.50	-12.7	8,435	-0.15%
2021/09/13	53.7	82.48	53	82.58	81.50	0.7	8,187	0.01%
2021/09/10	49.3	79.99	44.1	80.60	81.20	5.2	7,808	0.07%
2021/09/09	19.4	77.07	18.2	76.99	78.50	1.2	7,588	0.02%
2021/09/08	43	75.67	14.1	75.18	75.10	29	7,397	0.39%
2021/09/07	18	74.06	25.2	75.65	76.10	-7.2	7,242	-0.10%
2021/09/06	13	73.64	30.3	73.37	73.60	-17.3	7,053	-0.25%
2021/09/03	7	69.80	3	70.07	69.90	4	6,790	0.06%
2021/09/02	8	69.90	22	69.97	69.40	-14	6,743	-0.21%
2021/09/01	14	71.07	24	71.14	71.30	-10	6,592	-0.15%
2021/08/31	36.5	67.72	6.8	68.09	69.30	29.7	6,396	0.46%
2021/08/30	7	67.51	14.2	67.43	67.60	-7.2	6,261	-0.11%
2021/08/27	2	66.45	11.6	66.55	66.90	-9.6	6,208	-0.15%
2021/08/26	2	65.45	2.1	65.40	65.30	-0.1	6,145	0.00%
2021/08/25	0	0.00	1	65.20	65.40	-1	6,158	-0.02%
2021/08/24	0	0.00	0.1	65.00	64.80	-0.1	6,142	0.00%
2021/08/23	0	0.00	4	64.45	64.80	-4	6,169	-0.06%
2021/08/20	10	63.50	5	62.60	63.00	5	6,168	0.08%
2021/08/19	5.6	64.37	4	63.70	63.60	1.6	6,197	0.03%
2021/08/18	2.1	63.39	6.1	64.10	65.40	-4	6,155	-0.07%
2021/08/17	5.1	64.64	0	0.00	63.50	5.1	6,094	0.08%
2021/08/16	11.2	66.79	4	66.30	65.90	7.2	6,041	0.12%
2021/08/13	21.2	67.31	18	67.58	67.80	3.2	5,959	0.05%
2021/08/12	1.4	65.63	2.1	66.46	67.00	-0.7	5,897	-0.01%
2021/08/11	0	0.00	4.4	65.41	65.30	-4.4	5,920	-0.07%
2021/08/09	1	64.10	0	0.00	64.90	1	6,139	0.02%
2021/08/06	3.2	64.54	0	0.00	64.70	3.2	6,274	0.05%
2021/08/05	1	64.80	0	0.00	64.70	1	6,402	0.02%
2021/08/03	0	0.00	1	63.90	64.30	-1	6,917	-0.01%
2021/08/02	5	62.50	2	63.25	63.60	3	7,003	0.04%
2021/07/30	0	0.00	1	62.20	62.40	-1	6,997	-0.01%
2021/07/29	1	62.20	1	62.80	62.20	0	7,027	0.00%
2021/07/28	1	61.60	4	60.83	61.40	-3	7,070	-0.04%
2021/07/27	3.3	63.02	1	63.20	62.10	2.3	7,230	0.03%
2021/07/26	4.1	65.26	10	65.89	64.80	-5.9	7,176	-0.08%
2021/07/23	8	65.51	6.9	66.02	66.40	1.1	7,135	0.02%
2021/07/22	17	65.04	2	65.10	65.00	15	6,977	0.21%
2021/07/21	24.1	65.49	10	64.94	65.10	14.1	6,938	0.20%
2021/07/20	19	65.83	11	66.20	65.80	8	6,906	0.12%
2021/07/19	8	67.28	11.2	67.49	66.60	-3.2	6,888	-0.05%
2021/07/16	2	64.90	9.4	65.03	65.60	-7.4	6,921	-0.11%
2021/07/15	2	64.70	1	64.50	64.80	1	6,945	0.01%
2021/07/14	2.1	63.49	4	63.28	63.30	-2	6,955	-0.03%
2021/07/13	10	65.62	6.1	64.39	64.00	3.9	7,001	0.06%
2021/07/12	2	64.85	13.9	64.85	65.40	-11.9	6,962	-0.17%
2021/07/09	13.2	62.84	9.6	62.66	62.90	3.6	6,865	0.05%
2021/07/08	13.9	61.35	96.8	60.75	62.90	-82.9	6,744	-1.23%
2021/07/07	16.5	58.75	20.3	58.92	59.10	-3.8	6,524	-0.06%
2021/07/06	2	56.85	0	56.90	56.80	2	6,403	0.03%
2021/07/05	2	56.60	0	0.00	56.70	2	6,492	0.03%
2021/07/02	1	56.60	3	56.47	56.40	-2	6,586	-0.03%
2021/07/01	2	56.40	0	0.00	56.60	2	6,649	0.03%
2021/06/30	1	56.50	0	0.00	56.60	1	6,742	0.01%
2021/06/29	6.5	57.03	4	56.85	56.70	2.5	6,807	0.04%
2021/06/28	6.2	57.01	17	56.74	57.60	-10.8	6,848	-0.16%
2021/06/25	1	54.80	13	54.70	54.80	-12	6,779	-0.18%
2021/06/24	1	54.30	3.2	54.34	54.20	-2.2	7,383	-0.03%
2021/06/23	0	0.00	1	54.00	54.00	-1	7,402	-0.01%
2021/06/22	1	54.10	8	54.08	53.80	-7	7,489	-0.09%
2021/06/21	2	53.75	4.4	54.25	53.90	-2.4	7,565	-0.03%
2021/06/18	22	53.30	2.1	53.46	54.00	19.9	7,566	0.26%
2021/06/17	1	53.20	1	53.30	53.20	0	7,575	0.00%
2021/06/16	1	53.70	10	53.60	53.40	-9	7,669	-0.12%
2021/06/15	5	53.62	0	0.00	53.70	5	7,756	0.06%
2021/06/11	5	53.18	3.6	53.07	53.20	1.4	7,884	0.02%
2021/06/10	0	0.00	0.3	52.40	52.30	-0.3	7,938	0.00%
2021/06/09	2	52.10	0	0.00	52.10	2	7,982	0.03%
2021/06/08	1	52.10	0	0.00	52.30	1	8,079	0.01%
2021/06/07	6	51.85	1	52.00	52.20	5	8,253	0.06%
2021/06/04	2.2	52.41	7.2	52.67	52.50	-5	8,346	-0.06%
2021/06/02	1	52.60	0	0.00	52.50	1	8,578	0.01%
2021/06/01	0.2	52.40	0	0.00	52.50	0.2	8,588	0.00%
2021/05/31	0.2	52.60	15	52.57	52.50	-14.8	8,689	-0.17%
2021/05/28	1.3	52.45	2	52.40	52.40	-0.7	8,738	-0.01%
2021/05/27	3.2	51.80	9	51.90	52.00	-5.8	8,795	-0.07%
2021/05/26	1.5	51.61	1	51.70	51.80	0.5	8,838	0.01%
2021/05/25	2	51.75	4	51.65	51.70	-2	8,879	-0.02%
2021/05/24	0	51.70	1	51.40	51.50	-1	8,946	-0.01%
2021/05/21	9.5	51.31	4.1	51.70	51.70	5.5	9,023	0.06%
2021/05/20	7.1	51.34	9	51.40	51.00	-1.9	9,068	-0.02%
2021/05/19	28.1	51.70	4.2	51.35	51.20	23.9	9,040	0.26%
2021/05/18	2	50.75	1	50.00	51.00	1	9,037	0.01%
2021/05/17	9.1	48.98	17	49.73	48.45	-8	8,988	-0.09%
2021/05/14	20	51.19	4	51.38	51.00	16	8,783	0.18%
2021/05/13	12.1	50.08	34	49.62	49.85	-22	8,642	-0.25%
2021/05/12	31.3	50.41	37	49.82	50.20	-5.7	8,526	-0.07%
2021/05/11	25	54.12	87.1	54.55	53.80	-62.1	8,165	-0.76%
2021/05/10	17	53.59	4	53.88	54.60	13	7,961	0.16%
2021/05/07	0	0.00	14	53.05	53.50	-14	7,907	-0.18%
2021/05/06	0	0.00	2	52.95	53.00	-2	7,904	-0.03%
2021/05/05	7	52.53	1	53.00	52.50	6	7,852	0.08%
2021/05/04	39.1	52.49	29.3	53.38	52.20	9.8	7,773	0.13%
2021/05/03	0	0.00	12	53.12	53.10	-12	7,497	-0.16%
2021/04/29	0.4	53.30	5	53.30	53.10	-4.6	7,427	-0.06%
2021/04/28	10.3	53.61	1	53.70	53.70	9.3	7,378	0.13%
2021/04/27	17	53.88	4	53.88	54.10	13	7,421	0.18%
2021/04/26	34	54.11	1.3	54.20	54.30	32.7	7,393	0.44%
2021/04/23	2	53.00	3.3	52.94	53.20	-1.3	7,335	-0.02%
2021/04/22	5.5	53.49	8	53.21	52.70	-2.5	7,311	-0.03%
2021/04/21	5.5	53.65	7	53.71	54.10	-1.5	7,133	-0.02%
2021/04/20	3.3	53.03	1	52.60	53.10	2.3	7,055	0.03%
2021/04/19	2.9	53.01	17	52.80	53.10	-14.1	7,025	-0.20%
2021/04/16	3	50.30	4	50.65	51.40	-1	6,894	-0.01%
2021/04/15	7.3	49.92	4	50.10	50.10	3.3	6,783	0.05%
2021/04/14	2	49.85	47	49.36	49.55	-45	6,728	-0.67%
2021/04/13	8.2	50.15	1	50.40	49.85	7.2	6,716	0.11%
2021/04/12	2	49.83	4	49.65	49.95	-2	6,649	-0.03%
2021/04/09	6	49.48	4	49.35	49.45	2	6,629	0.03%
2021/04/08	5	50.00	3	50.10	49.80	2	6,544	0.03%
2021/04/07	5	50.04	6	50.02	50.00	-1	6,455	-0.02%
2021/04/06	13	50.02	10.2	50.06	50.00	2.9	6,395	0.04%
2021/04/01	8	49.59	16	49.48	49.60	-8	6,285	-0.13%
2021/03/31	9	49.44	9	49.47	49.50	0	6,175	0.00%
2021/03/30	4.1	48.54	1	48.45	48.90	3.1	6,036	0.05%
2021/03/29	81.5	48.78	51.2	48.89	48.85	30.4	5,902	0.51%
2021/03/26	0.1	45.20	14	45.54	45.75	-13.9	5,279	-0.26%
2021/03/25	1	45.00	33.1	44.96	45.20	-32.1	5,226	-0.61%
2021/03/24	5.2	44.72	32	44.37	44.40	-26.8	5,136	-0.52%
2021/03/23	1	45.10	1	44.85	45.20	0	5,052	0.00%
2021/03/22	4	44.38	2	44.43	44.85	2	5,014	0.04%
2021/03/19	3	44.37	21	44.21	44.55	-18	4,970	-0.36%
2021/03/18	11	45.46	20.3	45.34	45.15	-9.3	4,895	-0.19%
2021/03/17	19.1	45.19	31	45.26	45.30	-11.9	4,839	-0.25%
2021/03/16	16.5	44.25	15.5	44.28	44.40	1	4,730	0.02%
2021/03/15	2.5	43.46	6	43.28	43.75	-3.5	4,852	-0.07%
2021/03/12	14.1	43.35	11.2	43.46	43.30	2.9	4,930	0.06%
2021/03/11	5	43.97	11	43.95	43.80	-6	4,909	-0.12%
2021/03/10	16	43.79	15	44.02	43.85	1	4,774	0.02%
2021/03/09	10	43.25	9	43.18	43.50	1	4,695	0.02%
2021/03/08	17	42.33	10	42.57	42.75	7	4,623	0.15%
2021/03/05	1	42.00	49	42.16	42.15	-48	4,621	-1.04%
2021/03/04	5	42.32	10.1	42.15	42.20	-5.1	4,853	-0.11%
2021/03/03	4	41.88	15	41.90	42.05	-11	4,788	-0.23%
2021/03/02	7	41.85	1	42.15	41.60	6	4,714	0.13%
2021/02/26	17	41.48	8	41.43	41.70	9	4,687	0.19%
2021/02/25	6	41.71	0	0.00	41.65	6	4,612	0.13%
2021/02/24	21	41.91	4	41.95	41.45	17	4,608	0.37%
2021/02/23	14	41.58	4.2	41.39	41.75	9.8	4,563	0.21%
2021/02/22	8	41.18	4	41.08	41.20	4	4,583	0.09%
2021/02/19	0.2	40.67	0	0.00	40.90	0.2	4,526	0.00%
2021/02/18	6	40.74	13.2	40.67	40.90	-7.2	4,534	-0.16%
2021/02/17	26	40.15	0	0.00	40.20	26	4,507	0.58%
2021/02/05	1	39.50	5	39.40	39.50	-4	4,506	-0.09%
2021/02/04	11	39.18	1	39.15	39.45	10	4,576	0.22%
2021/02/03	4	39.18	0	0.00	39.10	4	4,711	0.08%
2021/01/28	1	39.30	0	0.00	39.25	1	4,838	0.02%
2021/01/27	1	39.55	0	0.00	39.50	1	4,832	0.02%
2021/01/25	2	39.65	2	39.65	39.70	0	4,884	0.00%
2021/01/22	8	39.47	0	0.00	39.60	8	4,948	0.16%
2021/01/21	5.5	39.71	4.3	39.47	39.50	1.2	5,016	0.02%
2021/01/20	2.6	39.55	2	39.58	39.35	0.6	5,139	0.01%
2021/01/19	4.5	40.06	0	0.00	40.00	4.5	5,446	0.08%
2021/01/18	6	39.98	0	0.00	40.20	6	5,425	0.11%
2021/01/15	2.4	40.25	32	40.12	40.25	-29.6	5,380	-0.55%
2021/01/14	11	40.75	0	0.00	40.70	11	5,366	0.20%
2021/01/13	1.6	40.65	10	40.74	40.70	-8.4	5,365	-0.16%
2021/01/12	14	40.84	0	0.00	40.50	14	5,374	0.26%
2021/01/11	0	0.00	54	40.65	40.65	-54	5,350	-1.01%
2021/01/08	0	0.00	1	40.35	40.35	-1	5,361	-0.02%
2021/01/07	4.5	40.33	0	0.00	40.25	4.5	5,373	0.08%
2021/01/06	20	40.54	2	40.35	40.20	18	5,376	0.33%
2021/01/05	5	40.80	13	40.78	40.70	-8	5,327	-0.15%
2020/12/31	7	40.89	28	40.86	40.90	-21	5,360	-0.39%
2020/12/30	22	40.80	23.4	40.71	40.75	-1.4	5,371	-0.03%
2020/12/29	3	40.65	0	0.00	40.60	3	5,378	0.06%
2020/12/28	1	40.50	1	40.55	40.55	0	5,409	0.00%
2020/12/25	11	40.61	0	0.00	40.60	11	5,433	0.20%
2020/12/24	3	40.58	1.8	40.57	40.60	1.2	5,530	0.02%
2020/12/23	0	0.00	1	40.25	40.10	-1	5,534	-0.02%
2020/12/22	2	40.38	0	0.00	40.25	2	5,545	0.04%
2020/12/21	4	40.43	5.5	40.55	40.60	-1.5	5,573	-0.03%
2020/12/18	0.8	40.70	12.2	40.60	40.60	-11.4	5,583	-0.20%
2020/12/17	2	40.48	1	40.70	40.75	1	5,590	0.02%
2020/12/16	0	0.00	7	40.65	40.75	-7	5,582	-0.13%
2020/12/15	28	40.45	2	40.55	40.45	26	5,575	0.47%
2020/12/14	37	40.61	1	40.55	40.45	36	5,559	0.65%
2020/12/11	1	40.65	1	40.55	40.55	0	5,568	0.00%
2020/12/10	9	40.37	7.2	40.29	40.35	1.8	5,520	0.03%
2020/12/09	14.5	40.25	42	40.23	40.40	-27.5	5,490	-0.50%
2020/12/08	12	41.42	17.3	41.27	41.20	-5.3	5,326	-0.10%
2020/12/07	34	41.88	4	41.83	41.75	30	5,223	0.57%
2020/12/04	4	41.50	2	41.63	41.55	2	5,175	0.04%
2020/12/03	5	41.42	25	41.40	41.45	-20	5,148	-0.39%
2020/12/02	8	41.38	4	41.55	41.25	4	5,134	0.08%
2020/12/01	24.5	41.66	16	41.60	41.65	8.5	5,124	0.17%
2020/11/30	38.2	41.97	11	41.95	42.05	27.2	5,073	0.54%
2020/11/27	30.3	41.25	1	41.30	41.35	29.3	4,872	0.60%
2020/11/26	3	40.90	2	40.85	41.00	1	4,964	0.02%
2020/11/25	4	40.94	5.1	40.81	40.80	-1.1	5,174	-0.02%
2020/11/24	2	41.10	1	41.15	41.00	1	5,340	0.02%
2020/11/23	13	41.36	15.5	41.45	41.30	-2.5	5,495	-0.05%
2020/11/20	5	41.43	6	41.28	41.40	-1	5,501	-0.02%
2020/11/19	40.1	41.50	4	41.38	41.40	36.1	5,590	0.65%
2020/11/18	11.1	40.94	4.5	40.94	40.95	6.6	5,553	0.12%
2020/11/17	10	40.86	8.1	40.83	40.85	1.9	5,622	0.03%
2020/11/16	11.2	41.07	10.1	40.75	40.80	1.1	5,871	0.02%
2020/11/13	4	40.69	0	0.00	40.70	4	6,573	0.06%
2020/11/12	7	41.16	3	41.00	40.85	4	6,742	0.06%
2020/11/11	2.1	40.90	12	41.10	41.40	-9.9	6,913	-0.14%
2020/11/10	19	40.71	4	40.76	40.65	15	6,835	0.22%
2020/11/09	5	40.20	0.1	40.20	40.20	4.9	6,776	0.07%
2020/11/06	2	40.25	1	40.35	40.05	1	6,781	0.01%
2020/11/05	4	40.20	2	40.25	40.25	2	6,780	0.03%
2020/11/04	2	39.93	10	40.00	40.00	-8	6,756	-0.12%
2020/11/03	2	40.10	2	40.10	40.05	0	6,766	0.00%
2020/11/02	8.3	39.53	0	0.00	39.70	8.3	6,788	0.12%
2020/10/30	4	39.91	2	39.75	39.50	2	6,796	0.03%
2020/10/29	1	40.05	2.5	40.00	40.05	-1.5	6,757	-0.02%
2020/10/28	13	41.10	5	40.68	40.55	8	6,752	0.12%
2020/10/27	19	40.94	26	41.03	41.05	-7	6,679	-0.10%
2020/10/26	0	0.00	1	38.80	38.75	-1	6,324	-0.02%
2020/10/23	3.2	38.74	0	0.00	38.70	3.2	6,412	0.05%
2020/10/22	0.5	38.70	1	38.65	38.85	-0.5	6,459	-0.01%
2020/10/21	5	38.66	4	38.83	38.55	1	6,530	0.02%
2020/10/20	6	38.59	2	38.85	38.50	4	6,543	0.06%
2020/10/19	5	38.54	0	0.00	38.55	5	6,523	0.08%
2020/10/16	0	0.00	3	38.32	38.20	-3	6,513	-0.05%
2020/10/15	16	38.65	3	38.60	38.55	13	6,509	0.20%
2020/10/14	2	38.95	3	39.00	38.95	-1	6,508	-0.02%
2020/10/13	2	38.95	0	38.95	38.95	2	6,644	0.03%
2020/10/12	3	38.85	0	0.00	38.85	3	6,755	0.04%
2020/10/08	14.3	39.59	5.9	39.31	39.30	8.4	6,856	0.12%
2020/10/07	0	0.00	1	40.00	39.75	-1	6,888	-0.01%
2020/10/06	2	39.95	1	39.70	39.90	1	6,927	0.01%
2020/10/05	3	39.22	0	0.00	39.25	3	6,954	0.04%
2020/09/30	1	38.75	10.3	38.91	38.90	-9.3	6,943	-0.13%
2020/09/29	5.6	38.89	8	38.93	38.85	-2.4	6,951	-0.03%
2020/09/28	3	39.62	0	0.00	39.40	3	6,890	0.04%
2020/09/25	1	39.45	1	39.65	39.30	0	6,921	0.00%
2020/09/24	3	39.57	0	0.00	39.40	3	6,959	0.04%
2020/09/23	1	40.30	3	40.32	40.20	-2	7,020	-0.03%
2020/09/22	3	40.85	12	40.65	40.85	-9	7,024	-0.13%
2020/09/21	22	41.62	16	41.59	41.40	6	7,034	0.09%
2020/09/18	5	41.57	0.2	41.70	41.70	4.8	7,052	0.07%
2020/09/17	1	41.60	0	0.00	41.50	1	7,064	0.01%
2020/09/16	13	41.80	4	41.68	41.65	9	7,082	0.13%
2020/09/15	0.5	41.55	0	0.00	41.45	0.5	7,051	0.01%
2020/09/14	0	0.00	1	41.60	41.55	-1	7,072	-0.01%
2020/09/11	3	41.52	0	0.00	41.30	3	7,096	0.04%
2020/09/10	1	41.20	41	41.20	41.10	-40	7,073	-0.57%
2020/09/09	4	41.10	3	41.35	41.40	1	7,137	0.01%
2020/09/08	0	0.00	2	41.40	41.40	-2	7,177	-0.03%
2020/09/07	45	41.76	7	41.85	41.45	38	7,272	0.52%
2020/09/04	4	41.40	43.3	41.54	41.50	-39.3	7,403	-0.53%
2020/09/03	0	0.00	1	41.65	41.80	-1	7,475	-0.01%
2020/09/02	35.1	41.54	49	41.47	41.45	-14	7,464	-0.19%
2020/09/01	14.1	42.05	1	42.10	41.85	13.1	7,474	0.17%
2020/08/31	7.1	42.70	3	42.73	43.20	4.1	7,377	0.05%
2020/08/28	24.1	41.02	32	41.60	42.20	-8	7,189	-0.11%
2020/08/27	38.1	39.96	15	40.05	40.05	23.1	7,080	0.33%
2020/08/26	8.1	39.21	5	39.27	39.35	3.1	6,946	0.04%
2020/08/25	11.1	39.11	6	39.11	39.00	5.1	6,912	0.07%
2020/08/24	11.1	37.99	4	38.08	37.85	7.1	6,825	0.10%
2020/08/21	16.6	38.20	3	38.18	38.25	13.6	6,772	0.20%
2020/08/20	47	38.66	16	37.41	37.45	31	6,713	0.46%
2020/08/19	110	37.73	61	38.53	39.05	49	6,444	0.76%	大買/
2020/08/18	9.2	54.68	7.2	54.71	54.70	1.9	5,689	0.03%
2020/08/17	6.3	53.91	3	54.23	54.40	3.3	5,504	0.06%
2020/08/14	7	52.60	0	0.00	53.10	7	5,306	0.13%
2020/08/13	1	53.30	1	53.30	53.40	0	5,255	0.00%
2020/08/12	2	53.00	2.7	52.87	53.00	-0.7	5,247	-0.01%
2020/08/11	0.1	52.70	2	53.20	52.70	-1.9	5,238	-0.04%
2020/08/10	0.2	53.20	13	53.45	53.30	-12.8	5,258	-0.24%
2020/08/07	5.1	53.00	11.6	53.00	53.00	-6.5	5,258	-0.12%
2020/08/06	2.1	53.49	0	0.00	53.40	2.1	5,230	0.04%
2020/08/05	0.1	52.80	7	52.40	53.00	-6.9	5,195	-0.13%
2020/08/04	23.1	52.17	2	52.20	52.20	21.1	5,175	0.41%
2020/08/03	27	52.26	55	51.79	52.20	-28	5,146	-0.54%
2020/07/31	2	51.20	0	0.00	50.80	2	5,063	0.04%
2020/07/30	5	50.00	0	0.00	50.10	5	5,001	0.10%
2020/07/29	4	49.56	0	0.00	49.50	4	4,963	0.08%
2020/07/28	0	0.00	2	47.15	47.00	-2	4,892	-0.04%
2020/07/27	9	46.72	100	47.39	46.40	-91	4,893	-1.86%
2020/07/24	1	48.50	0.6	48.50	48.50	0.4	4,848	0.01%
2020/07/23	86	49.84	0	0.00	49.45	86	4,880	1.76%
2020/07/22	1	49.90	86	49.92	49.90	-85	4,941	-1.72%
2020/07/21	2	49.83	0	0.00	50.20	2	4,939	0.04%
2020/07/20	103	49.01	0	0.00	48.95	103	4,914	2.10%	大買/鉅額交易
2020/07/17	9	50.56	123	49.82	49.55	-114	4,874	-2.34%	大賣/鉅額交易
2020/07/16	8	51.75	8.4	51.37	51.20	-0.4	4,761	-0.01%
2020/07/15	1	53.90	13	53.87	53.80	-12	4,637	-0.26%
2020/07/14	6	53.70	13	53.83	54.00	-7	4,523	-0.15%
2020/07/13	149.3	53.75	9	53.91	53.60	140.3	4,460	3.15%	大買/鉅額交易
2020/07/10	1	53.50	2	53.10	53.00	-1	4,428	-0.02%
2020/07/09	0	0.00	148.1	54.46	54.30	-148.1	4,373	-3.39%	大賣/鉅額交易
2020/07/08	7	54.40	1	54.10	54.60	6	4,335	0.14%
2020/07/07	0	0.00	1	54.10	54.20	-1	4,296	-0.02%
2020/07/06	6	53.93	5	53.92	54.10	1	4,287	0.02%
2020/07/03	13	53.56	0	0.00	53.50	13	4,273	0.30%
2020/07/02	7.2	53.23	4	53.93	54.00	3.2	4,302	0.07%
2020/07/01	30.1	51.67	2	51.90	51.70	28.1	4,350	0.64%
2020/06/30	8	50.45	21	51.00	51.10	-13	4,565	-0.28%
2020/06/29	1	50.10	3	50.23	50.30	-2	4,533	-0.04%
2020/06/24	119	50.67	0	0.00	50.60	119	4,515	2.64%	大買/鉅額交易
2020/06/23	6	50.37	1	50.40	50.60	5	4,522	0.11%
2020/06/22	2	50.20	5	50.40	50.50	-3	4,536	-0.07%
2020/06/19	11	50.16	0	0.00	50.20	11	4,583	0.24%
2020/06/18	7	50.04	1	50.10	50.30	6	4,597	0.13%
2020/06/17	0	0.00	36	49.94	49.85	-36	4,584	-0.79%
2020/06/16	10	50.35	12	50.20	50.20	-2	4,617	-0.04%
2020/06/15	10	49.99	4	50.00	49.95	6	4,641	0.13%
2020/06/12	1	49.40	23	48.95	49.80	-22	4,626	-0.48%
2020/06/11	17	50.84	15	51.06	50.10	2	4,573	0.04%
2020/06/10	1	50.30	48	50.46	51.40	-47	4,436	-1.06%
2020/06/09	5	49.54	0	0.00	49.40	5	4,373	0.11%
2020/06/08	32	49.45	19	49.32	49.60	13	4,375	0.30%
2020/06/05	5	48.54	3	48.72	48.75	2	4,314	0.05%
2020/06/04	0	0.00	4	48.15	48.20	-4	4,284	-0.09%
2020/06/03	14	48.43	46	48.38	48.30	-32	4,290	-0.75%
2020/06/02	0	0.00	5	47.30	47.30	-5	4,169	-0.12%
2020/06/01	0	0.00	24	46.19	46.05	-24	4,098	-0.59%
2020/05/29	1	45.60	0	0.00	45.70	1	4,059	0.02%
2020/05/28	9	45.68	6	46.26	45.75	3	3,998	0.08%
2020/05/27	12	45.85	21	45.95	46.10	-9	3,962	-0.23%
2020/05/26	6	45.53	1	45.75	45.75	5	3,934	0.13%
2020/05/25	3	44.82	0	0.00	45.30	3	3,901	0.08%
2020/05/22	4	45.21	0	0.00	45.00	4	3,892	0.10%
2020/05/21	3	45.78	5	45.76	45.80	-2	3,845	-0.05%
2020/05/20	2	44.95	7	45.14	45.00	-5	3,794	-0.13%
2020/05/19	0	0.00	1	44.95	45.25	-1	3,756	-0.03%
2020/05/15	10	44.36	2	44.40	44.35	8	3,640	0.22%
2020/05/12	7	43.85	1	44.00	43.85	6	3,524	0.17%
2020/05/11	1.1	44.25	0.3	44.30	44.30	0.7	3,489	0.02%
2020/05/08	0	0.00	6	44.11	43.95	-6	3,459	-0.17%
2020/05/07	0	0.00	3	43.80	43.90	-3	3,446	-0.09%
2020/05/06	1	43.55	2	43.60	43.55	-1	3,443	-0.03%
2020/05/05	1	43.55	1	43.80	43.80	0	3,424	0.00%
2020/05/04	16	43.71	5	43.75	43.75	11	3,409	0.32%
2020/04/30	17	44.52	2	44.50	44.60	15	3,406	0.44%
2020/04/29	2	44.73	21	44.78	44.65	-19	3,369	-0.56%
2020/04/28	1.3	43.29	4	43.14	43.95	-2.7	3,313	-0.08%
2020/04/27	2	42.80	0	0.00	42.75	2	3,294	0.06%
2020/04/21	0	0.00	2	41.48	41.20	-2	3,165	-0.06%
2020/04/20	10	41.80	20	42.00	41.85	-10	3,117	-0.32%
2020/04/17	1	42.10	0	0.00	41.80	1	3,106	0.03%
2020/04/16	5	41.50	6	41.80	41.95	-1	3,052	-0.03%
2020/04/15	17	42.01	22	42.13	41.95	-5	3,021	-0.17%
2020/04/14	6	41.54	3	41.43	41.65	3	2,977	0.10%
2020/04/13	1	41.35	3	41.50	41.25	-2	2,954	-0.07%
2020/04/10	1	41.40	15	41.43	41.45	-14	2,942	-0.48%
2020/04/09	8	41.64	20	41.40	41.30	-12	2,923	-0.41%
2020/04/08	1.2	41.38	0	0.00	41.75	1.2	2,875	0.04%
2020/04/07	11	41.66	3	41.58	41.30	8	2,832	0.28%
2020/04/06	51	41.95	34	42.01	41.95	17	2,735	0.62%
2020/04/01	70	41.97	28	41.91	42.00	42	2,553	1.65%
2020/03/30	1	33.80	0	0.00	34.75	1	2,288	0.04%
2020/03/27	2.2	34.84	0	0.00	34.80	2.2	2,431	0.09%
2020/03/26	3	32.95	2	33.70	33.75	1	2,530	0.04%
2020/03/25	7	32.54	10	33.10	33.40	-3	2,631	-0.11%
2020/03/23	0	0.00	4	30.19	30.10	-4	2,638	-0.15%
2020/03/20	1	31.30	22	31.21	31.20	-21	2,635	-0.80%
2020/03/19	67	30.22	12	30.12	30.10	55	2,616	2.10%
2020/03/18	3	34.05	0	0.00	33.40	3	2,512	0.12%
2020/03/17	6	34.42	52	34.08	34.05	-46	2,453	-1.87%
2020/03/16	2	36.85	15	36.20	35.90	-13	2,400	-0.54%
2020/03/13	6	35.94	14	35.95	37.45	-8	2,383	-0.34%
2020/03/12	1	39.40	2	39.55	39.40	-1	2,313	-0.04%
2020/03/10	1	40.00	0	0.00	40.35	1	2,289	0.04%
2020/03/09	0	0.00	2	40.50	40.30	-2	2,273	-0.09%
2020/03/05	20	42.55	0	0.00	42.60	20	2,215	0.90%
2020/02/27	3	41.57	2	41.35	41.05	1	2,323	0.04%
2020/02/25	4	41.53	0	0.00	41.75	4	2,344	0.17%
2020/02/24	1	42.00	1	42.10	41.85	0	2,350	0.00%
2020/02/21	2.2	42.57	0	0.00	42.30	2.2	2,371	0.09%
2020/02/18	2	42.45	0	0.00	42.55	2	2,479	0.08%
2020/02/13	1	42.80	1	42.90	42.75	0	2,708	0.00%
2020/02/05	1	42.15	0	0.00	42.05	1	2,784	0.04%
2020/02/04	0	0.00	2	41.70	41.70	-2	2,775	-0.07%
2020/02/03	2	41.55	6	41.65	41.60	-4	2,743	-0.15%
2020/01/31	5	42.75	0	0.00	42.45	5	2,736	0.18%
2020/01/30	14	42.61	6	42.48	42.10	8	2,738	0.29%
2020/01/20	0	0.00	5	45.45	45.45	-5	2,685	-0.19%
2020/01/17	3	44.97	0	0.00	44.95	3	2,685	0.11%
2020/01/15	1	45.10	2	45.05	45.10	-1	2,781	-0.04%
2020/01/13	2	45.10	0	0.00	45.35	2	2,805	0.07%
2020/01/10	1	44.85	0	0.00	44.95	1	2,826	0.04%
2020/01/06	1	44.60	0	0.00	44.60	1	2,928	0.03%
2020/01/03	2	45.18	1	45.30	45.10	1	2,925	0.03%
2019/12/27	1	45.35	0	0.00	45.40	1	2,945	0.03%
2019/12/25	5	45.12	0	0.00	45.20	5	2,932	0.17%
2019/12/24	4	44.24	1	44.45	44.70	3	2,909	0.10%
2019/12/23	5	44.43	2	44.70	43.90	3	2,739	0.11%
2019/12/20	3	44.27	1	44.35	43.90	2	2,586	0.08%
2019/12/19	8	44.16	2	44.45	44.30	6	2,435	0.25%
2019/12/18	4	45.23	5.7	45.11	44.90	-1.7	2,377	-0.07%
2019/12/16	38	46.11	0	0.00	45.80	38	2,299	1.65%
2019/12/13	3	45.50	0	0.00	45.60	3	2,247	0.13%
2019/12/06	3	45.80	0	0.00	45.80	3	2,178	0.14%
2019/12/03	2	45.90	5	46.00	46.35	-3	2,115	-0.14%
2019/11/28	1	46.50	0	0.00	46.35	1	2,073	0.05%
2019/11/25	5	46.62	2	46.35	46.75	3	1,976	0.15%
2019/11/22	2	46.50	1.9	46.48	46.45	0.1	1,992	0.01%
2019/11/21	6	46.98	0	0.00	46.85	6	1,970	0.30%
2019/11/20	2	47.33	1	47.45	47.00	1	1,955	0.05%
2019/11/19	1	47.35	0	0.00	47.40	1	1,928	0.05%
2019/11/18	7	47.78	1	47.65	47.65	6	1,887	0.32%
2019/11/15	5	48.32	8	48.78	48.15	-3	1,869	-0.16%
2019/11/14	32	47.85	1	48.60	48.30	31	1,824	1.70%
2019/11/13	1	45.85	0	0.00	45.80	1	1,658	0.06%
2019/11/12	2	46.70	0	0.00	46.70	2	1,703	0.12%
2019/11/11	0	0.00	1	46.55	46.75	-1	1,759	-0.06%
2019/11/08	0	0.00	4	47.54	47.35	-4	1,751	-0.23%
2019/11/07	4	47.80	4	47.45	47.45	0	1,768	0.00%
2019/11/06	2	47.25	0	0.00	47.45	2	1,752	0.11%
2019/11/05	0	0.00	0.1	46.50	46.70	-0.1	1,727	0.00%
2019/11/04	10	46.55	0	0.00	46.60	10	1,735	0.58%
2019/10/31	0	0.00	0.9	46.30	46.50	-0.9	1,751	-0.05%
2019/10/30	0	0.00	5	46.60	46.60	-5	1,748	-0.29%
2019/10/29	0	0.00	1	46.25	45.90	-1	1,724	-0.06%
2019/10/25	0	0.00	5	46.55	46.55	-5	1,690	-0.30%
2019/10/24	1	46.80	1	46.40	46.75	0	1,682	0.00%
2019/10/23	3	46.05	0	0.00	45.95	3	1,629	0.18%
2019/10/22	1	45.90	0	0.00	45.25	1	1,598	0.06%
2019/10/21	10	45.30	0	0.00	45.75	10	1,589	0.63%
2019/10/17	15	44.65	6	45.34	45.30	9	1,529	0.59%
2019/10/15	0	0.00	2	44.25	44.30	-2	1,464	-0.14%
2019/10/14	1	43.55	0	0.00	43.30	1	1,437	0.07%
2019/10/09	4	43.51	0	0.00	43.35	4	1,432	0.28%
2019/10/08	0	0.00	2	43.53	43.60	-2	1,423	-0.14%
2019/10/07	0	0.00	3	43.12	42.95	-3	1,396	-0.21%
2019/10/03	2	41.85	0	0.00	41.70	2	1,375	0.15%
2019/09/25	1	42.00	0	0.00	41.95	1	1,461	0.07%
2019/09/24	2	42.10	0	0.00	42.15	2	1,463	0.14%
2019/09/23	2	42.00	0	0.00	41.95	2	1,463	0.14%
2019/09/20	0	0.00	1	42.55	42.10	-1	1,471	-0.07%
2019/09/18	0	0.00	2	43.00	43.15	-2	1,595	-0.13%
2019/09/16	0	0.00	1.4	43.38	43.45	-1.4	1,866	-0.08%
2019/09/12	1	43.05	5	43.20	43.10	-4	1,922	-0.21%
2019/09/11	1	42.95	11	43.35	43.00	-10	1,993	-0.50%
2019/09/09	0	0.00	1	43.05	42.95	-1	1,997	-0.05%
2019/09/06	0	0.00	1	42.95	42.90	-1	2,004	-0.05%
2019/09/05	0	0.00	2	43.25	43.10	-2	2,019	-0.10%
2019/09/04	10	43.10	0	0.00	43.00	10	2,019	0.50%
2019/09/03	2	42.80	0	0.00	42.50	2	2,025	0.10%
2019/08/29	1	42.10	0	0.00	42.15	1	2,009	0.05%
2019/08/27	4	42.30	0	0.00	41.80	4	2,060	0.19%
2019/08/26	2.2	42.41	0	0.00	42.45	2.2	2,026	0.11%
2019/08/22	5	43.25	3	43.33	43.20	2	2,021	0.10%
2019/08/21	4	42.75	1	42.75	42.85	3	2,063	0.15%
2019/08/20	2	42.65	0	0.00	42.50	2	2,063	0.10%
2019/08/16	2	43.25	0	0.00	43.20	2	2,045	0.10%
2019/08/12	0	0.00	1	42.25	42.40	-1	1,881	-0.05%
2019/08/05	10	40.40	0	0.00	40.00	10	1,920	0.52%
2019/08/02	1	40.50	0	0.00	40.35	1	1,920	0.05%
2019/08/01	0	0.00	0.2	41.45	41.10	-0.2	1,943	-0.01%
2019/07/31	0	0.00	0.1	41.45	41.45	-0.1	1,955	-0.01%
2019/07/30	1	41.50	0	0.00	41.50	1	1,962	0.05%
2019/07/19	1	41.95	0	0.00	41.85	1	1,976	0.05%
2019/07/12	21	42.44	0	0.00	42.30	21	2,069	1.01%
2019/07/11	1	42.55	0	0.00	42.60	1	2,087	0.05%
2019/07/09	3	42.13	0	0.00	42.10	3	2,144	0.14%
2019/07/08	2	42.33	1	42.35	42.50	1	2,145	0.05%
2019/07/05	3	42.87	1	42.80	42.85	2	2,166	0.09%
2019/07/04	1	44.55	0	0.00	44.55	1	2,199	0.05%
2019/07/03	1	44.15	0	0.00	44.25	1	2,199	0.05%
2019/07/02	0	0.00	1	44.00	43.90	-1	2,245	-0.04%
2019/07/01	0.4	44.50	0	0.00	44.55	0.4	2,256	0.02%
2019/06/25	0	0.00	1	46.25	46.25	-1	2,402	-0.04%
2019/06/24	0	0.00	1	45.50	45.50	-1	2,274	-0.04%
2019/06/21	0	0.00	2	44.55	44.40	-2	2,139	-0.09%
2019/06/20	2	44.10	2	44.18	44.20	0	2,005	0.00%
2019/06/19	1	43.10	4	43.44	43.65	-3	1,965	-0.15%
2019/06/18	4	42.41	0	0.00	42.45	4	1,891	0.21%
2019/06/17	0	0.00	0.7	42.00	42.20	-0.7	1,881	-0.04%
2019/05/29	1.3	40.26	0	0.00	40.15	1.3	1,882	0.07%
2019/05/24	0	0.00	1	40.25	40.15	-1	1,842	-0.05%
2019/05/16	1	41.15	0	0.00	40.30	1	1,910	0.05%
2019/05/15	0	0.00	0	41.00	41.00	0	1,899	0.00%
2019/05/14	2	39.90	1	40.40	39.90	1	1,882	0.05%
2019/05/13	1	39.60	0	0.00	39.60	1	1,847	0.05%
2019/05/09	9	40.04	0	0.00	39.90	9	1,843	0.49%
2019/05/08	10	41.25	0	0.00	40.90	10	1,814	0.55%
2019/05/03	0	0.00	1	42.40	42.45	-1	1,795	-0.06%
2019/05/02	0	0.00	2	42.70	42.30	-2	1,797	-0.11%
2019/04/24	2	41.90	2	42.00	41.85	0	1,764	0.00%
2019/04/23	1	42.10	0	0.00	42.20	1	1,757	0.06%
2019/04/19	1	42.80	1	42.95	42.75	0	1,732	0.00%
2019/04/18	2	42.10	1	42.00	41.75	1	1,696	0.06%
2019/04/17	0	0.00	2	42.83	42.80	-2	1,650	-0.12%
2019/04/16	1	42.85	0	0.00	42.75	1	1,628	0.06%
2019/04/15	3	43.40	0	0.00	43.25	3	1,598	0.19%
2019/04/11	3	43.55	0	0.00	43.50	3	1,579	0.19%
2019/04/10	4	43.66	1	43.70	43.95	3	1,548	0.19%
2019/04/09	3	44.15	1	44.55	44.20	2	1,492	0.13%
2019/04/08	0	0.00	6	44.73	44.60	-6	1,455	-0.41%
2019/04/03	2.6	45.03	0	0.00	45.05	2.6	1,400	0.18%
2019/04/02	2	45.45	0	0.00	45.60	2	1,376	0.15%
2019/03/29	2	45.55	4	45.69	46.60	-2	1,337	-0.15%
2019/03/21	1	48.75	0	0.00	48.80	1	1,186	0.08%
2019/03/12	0	0.00	4	47.55	47.20	-4	1,147	-0.35%
2019/03/07	1	48.35	0	0.00	48.50	1	1,223	0.08%
2019/03/06	4	49.08	4	48.95	49.25	0	1,225	0.00%
2019/03/04	0	0.00	0.7	48.25	48.30	-0.7	1,226	-0.06%
2019/02/27	3.3	48.63	0	0.00	48.50	3.3	1,217	0.27%
2019/02/25	1	48.25	0	0.00	48.45	1	1,206	0.08%
2019/02/22	2	48.18	0	0.00	48.55	2	1,218	0.16%
2019/02/20	1	48.25	0	0.00	48.10	1	1,227	0.08%
2019/02/15	0	0.00	2	47.15	46.80	-2	1,207	-0.17%
2019/02/13	2	46.70	0	0.00	46.60	2	1,212	0.16%
2019/01/24	6	46.27	0	0.00	46.35	6	1,208	0.50%
2019/01/15	0	0.00	2	47.00	47.15	-2	1,292	-0.15%
2019/01/11	2	46.90	0	0.00	46.95	2	1,327	0.15%
2019/01/08	0	0.00	0.2	45.50	45.50	-0.2	1,382	-0.01%
2019/01/07	0	0.00	1	45.90	46.20	-1	1,416	-0.07%
2019/01/04	2	44.65	0	0.00	45.40	2	1,471	0.14%
2019/01/02	2	44.45	0	0.00	44.40	2	1,640	0.12%
2018/12/26	0	0.00	1.2	44.53	44.30	-1.2	1,978	-0.06%
2018/12/21	0.4	45.55	0	0.00	45.55	0.4	2,192	0.02%
2018/12/14	0	0.00	0.2	47.25	47.25	-0.2	2,400	-0.01%
2018/12/10	0.2	47.00	0	0.00	46.80	0.2	2,596	0.01%
2018/12/04	0.1	48.55	0	0.00	48.60	0.1	2,662	0.00%
2018/11/30	0.3	48.60	0	0.00	48.95	0.3	2,651	0.01%
2018/11/29	0	0.00	4.2	48.44	48.25	-4.2	2,613	-0.16%
2018/11/27	0	0.00	0.4	47.10	47.30	-0.4	2,621	-0.02%
2018/11/23	0	0.00	1	47.00	46.55	-1	2,649	-0.04%
2018/11/16	0	0.00	1	46.25	46.20	-1	2,816	-0.04%
2018/11/14	0	0.00	6	44.70	45.05	-6	2,835	-0.21%
2018/11/13	0	0.00	1	44.60	44.60	-1	2,896	-0.03%
2018/11/08	0	0.00	1	43.90	44.25	-1	2,940	-0.03%
2018/11/02	6	43.18	0	0.00	43.30	6	3,052	0.20%
2018/10/31	10	42.72	0	0.00	42.80	10	3,049	0.33%
2018/10/29	1	42.05	0	0.00	41.85	1	3,074	0.03%
2018/10/26	0	0.00	1	42.60	42.30	-1	3,093	-0.03%
2018/10/25	1	42.55	0	0.00	42.05	1	3,181	0.03%
2018/10/24	1	43.80	0	0.00	43.50	1	3,242	0.03%
2018/10/22	0	0.00	2	44.10	44.00	-2	3,333	-0.06%
2018/10/19	0	0.00	0.6	43.85	43.85	-0.6	3,340	-0.02%
2018/10/18	1	44.75	0	0.00	44.35	1	3,332	0.03%
2018/10/17	0.4	45.00	0	0.00	44.95	0.4	3,329	0.01%
2018/10/15	0.4	45.55	0.6	45.55	45.50	-0.2	3,301	-0.01%
2018/10/11	0.1	45.50	0	0.00	45.40	0.1	3,248	0.00%
2018/10/08	0.1	50.50	0	0.00	50.50	0.1	3,142	0.00%
2018/09/25	2	35.93	39	35.83	35.95	-37	3,035	-1.22%
2018/09/20	5	34.70	120	34.80	34.70	-115	2,886	-3.98%	大賣/鉅額交易
2018/09/19	2	35.23	0	0.00	35.30	2	2,877	0.07%
2018/09/17	3	34.88	1	35.00	35.20	2	2,866	0.07%
2018/09/14	1	35.00	0	0.00	35.05	1	2,836	0.04%
2018/09/13	1	34.30	0.2	34.60	34.80	0.8	2,776	0.03%
2018/09/12	2	33.75	0	0.00	34.05	2	2,740	0.07%
2018/09/06	0	0.00	2	33.80	33.80	-2	2,880	-0.07%
2018/09/04	1	34.05	0	0.00	34.20	1	2,911	0.03%
2018/08/29	0	0.00	4	34.26	34.50	-4	3,008	-0.13%
2018/08/27	7	34.21	5	34.14	34.10	2	3,138	0.06%
2018/08/23	2	34.50	0	0.00	34.50	2	3,259	0.06%
2018/08/22	0	0.00	3	34.48	34.40	-3	3,302	-0.09%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/17	2	34.35	0	0.00	34.30	2	3,336	0.06%
2018/08/16	0	0.00	5	34.30	34.30	-5	3,333	-0.15%
2018/08/15	7	34.37	22	34.55	34.30	-15	3,299	-0.45%
2018/08/13	5	33.40	0	0.00	33.40	5	3,246	0.15%
2018/08/09	3	33.83	1	34.00	33.70	2	3,259	0.06%
2018/08/08	1	34.35	0	0.00	34.35	1	3,257	0.03%
2018/08/06	0	0.00	1	34.30	34.20	-1	3,289	-0.03%
2018/08/01	1	33.65	1.1	33.65	33.70	-0.1	3,259	0.00%
2018/07/31	0	0.00	2	33.65	33.95	-2	3,217	-0.06%
2018/07/26	0	0.00	1	33.50	33.75	-1	3,267	-0.03%
2018/07/24	0	0.00	5	33.45	33.55	-5	3,296	-0.15%
2018/07/23	3	33.00	2	33.10	33.00	1	3,290	0.03%
2018/07/20	1	34.80	27	34.75	34.90	-26	3,248	-0.80%
2018/07/19	10	34.90	0	0.00	34.90	10	3,211	0.31%
2018/07/18	2	35.00	0	0.00	35.00	2	3,209	0.06%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/12	3	34.77	0	0.00	34.95	3	3,340	0.09%
2018/07/09	1	33.80	0	0.00	34.50	1	3,609	0.03%
2018/07/06	0	0.00	2	33.60	33.50	-2	3,807	-0.05%
2018/07/05	0.3	33.80	0	0.00	33.80	0.3	3,893	0.01%
2018/07/03	0	0.00	2	34.50	34.25	-2	4,200	-0.05%
2018/06/29	3	35.05	0	0.00	35.20	3	4,203	0.07%
2018/06/27	2	34.90	0	0.00	34.70	2	4,224	0.05%
2018/06/26	10.8	35.00	50	35.10	35.05	-39.2	4,254	-0.92%
2018/06/25	0	0.00	3	35.80	35.65	-3	4,274	-0.07%
2018/06/21	0	0.00	1	35.90	36.00	-1	4,742	-0.02%
2018/06/20	0	0.00	1	35.60	35.85	-1	4,803	-0.02%
2018/06/19	5	35.84	0	0.00	35.60	5	4,845	0.10%
2018/06/15	6	35.92	3.4	35.74	36.20	2.6	4,892	0.05%
2018/06/14	0	0.00	2	36.00	35.70	-2	4,821	-0.04%
2018/06/13	0	0.00	5	36.00	35.80	-5	4,796	-0.10%
2018/06/12	3	36.20	0	0.00	36.15	3	4,798	0.06%
2018/06/08	0	0.00	10	36.80	36.70	-10	4,842	-0.21%
2018/06/07	1	37.20	1	36.85	36.95	0	4,839	0.00%
2018/06/06	0	0.00	4	36.96	37.15	-4	4,844	-0.08%
2018/06/05	9	36.60	3	36.70	36.75	6	4,780	0.13%
2018/06/04	6	36.50	1	36.50	36.45	5	4,801	0.10%
2018/06/01	1	36.00	2	36.05	35.95	-1	4,835	-0.02%
2018/05/29	0	0.00	0.2	35.65	35.65	-0.2	4,747	0.00%
2018/05/18	0	0.00	3	35.38	35.35	-3	4,858	-0.06%
2018/05/17	2	35.85	0	0.00	35.60	2	4,913	0.04%
2018/05/16	6	35.93	1	36.00	35.80	5	4,922	0.10%
2018/05/14	15	35.82	0	0.00	35.85	15	5,091	0.29%
2018/05/11	5	35.55	2	35.65	35.55	3	5,102	0.06%
2018/05/09	1	35.50	0	0.00	35.45	1	5,117	0.02%
2018/05/08	0	0.00	1	35.35	35.50	-1	5,154	-0.02%
2018/05/02	0	0.00	5	35.96	36.00	-5	5,291	-0.09%
2018/04/30	7	35.50	0	0.00	35.65	7	5,294	0.13%
2018/04/26	2	35.70	0	0.00	35.45	2	5,322	0.04%
2018/04/25	1	35.80	2	35.85	35.85	-1	5,332	-0.02%
2018/04/24	0	0.00	2	36.35	36.10	-2	5,321	-0.04%
2018/04/20	0	0.00	3	36.32	36.45	-3	5,356	-0.06%
2018/04/18	0	0.00	2	36.00	36.00	-2	5,335	-0.04%
2018/04/17	7	35.81	5	35.60	35.60	2	5,330	0.04%
2018/04/13	0	0.00	0.8	36.35	36.50	-0.8	5,228	-0.02%
2018/04/12	0	0.00	5.4	36.22	36.20	-5.4	5,221	-0.10%
2018/04/11	1	35.80	8	35.81	35.80	-7	5,124	-0.14%
2018/04/10	13	35.87	3	35.80	35.60	10	5,051	0.20%
2018/04/09	2	35.10	24.8	35.01	35.40	-22.8	4,957	-0.46%
2018/04/03	1	34.10	33	33.97	34.15	-32	4,786	-0.67%
2018/04/02	0	0.00	15	34.15	34.10	-15	4,791	-0.31%
2018/03/31	4	34.30	0	0.00	34.10	4	4,784	0.08%
2018/03/29	1	34.30	4	34.35	34.30	-3	4,727	-0.06%
2018/03/27	119	35.29	39	35.51	34.55	80	4,635	1.73%	大買/
2018/03/26	5	33.90	0	0.00	33.90	5	4,144	0.12%
2018/03/23	0	0.00	4	33.90	33.90	-4	4,117	-0.10%
2018/03/22	0	0.00	17	34.45	34.00	-17	4,039	-0.42%
2018/03/21	8	34.35	1	34.30	34.35	7	3,971	0.18%
2018/03/20	0	0.00	2.2	33.83	33.90	-2.2	3,905	-0.06%
2018/03/19	0	0.00	2	33.95	33.90	-2	3,880	-0.05%
2018/03/16	1	33.60	0	0.00	33.65	1	3,862	0.03%
2018/03/15	0	0.00	1	34.00	33.90	-1	3,810	-0.03%
2018/03/14	2	33.40	1	33.75	33.40	1	3,735	0.03%
2018/03/13	1	33.40	0	0.00	33.55	1	3,726	0.03%
2018/03/12	0	0.00	32	33.75	33.70	-32	3,719	-0.86%
2018/03/08	0	0.00	6	33.67	33.35	-6	3,730	-0.16%
2018/03/07	0	0.00	13	33.10	33.20	-13	3,665	-0.35%
2018/03/06	0	0.00	11	32.52	32.60	-11	3,602	-0.31%
2018/03/05	1	32.45	3	32.80	32.35	-2	3,664	-0.05%
2018/03/02	14	32.43	0	0.00	32.40	14	3,639	0.38%
2018/03/01	0	0.00	1	32.45	32.50	-1	3,660	-0.03%
2018/02/26	1	32.80	4	32.75	32.80	-3	3,680	-0.08%
2018/02/23	0	0.00	2	32.45	32.25	-2	3,682	-0.05%
2018/02/22	0	0.00	24.6	31.84	32.25	-24.6	3,820	-0.64%
2018/02/21	0	0.00	3	31.58	31.65	-3	4,040	-0.07%
2018/02/12	10	30.80	0	0.00	30.95	10	4,479	0.22%
2018/02/09	13	30.70	1	30.60	30.70	12	4,500	0.27%
2018/02/06	17	30.81	1	30.65	30.70	16	4,537	0.35%
2018/02/05	5	32.05	4	32.13	32.45	1	4,464	0.02%
2018/02/02	4	32.93	0	0.00	32.80	4	4,430	0.09%
2018/02/01	13	33.50	0	0.00	33.10	13	4,478	0.29%
2018/01/31	1	32.75	0.4	33.30	33.45	0.6	4,616	0.01%
2018/01/30	5	33.23	0	0.00	33.05	5	4,627	0.11%
2018/01/29	0	0.00	3	33.70	33.65	-3	4,610	-0.07%
2018/01/26	6	33.63	1	33.70	33.65	5	4,610	0.11%
2018/01/25	1	33.90	5	33.96	33.95	-4	4,586	-0.09%
2018/01/24	10	33.54	1	33.45	33.50	9	4,539	0.20%
2018/01/19	12	33.36	6	33.62	33.20	6	4,683	0.13%
2018/01/18	0	0.00	2	33.75	33.65	-2	4,640	-0.04%
2018/01/17	0	0.00	7	33.85	33.80	-7	4,614	-0.15%
2018/01/16	3	33.75	35	33.89	33.95	-32	4,600	-0.70%
2018/01/15	3	33.70	0	0.00	33.65	3	4,564	0.07%
2018/01/11	21	33.45	1	33.25	33.35	20	4,519	0.44%
2018/01/10	3	33.23	1	33.30	33.30	2	4,495	0.04%
2018/01/09	3	33.05	21	33.23	33.30	-18	4,468	-0.40%
2018/01/08	16	33.33	18	33.20	33.30	-2	4,471	-0.04%
2018/01/05	2	32.75	9	32.93	33.10	-7	4,407	-0.16%
2018/01/04	30	32.40	8	32.49	32.55	22	4,335	0.51%
2018/01/03	0	0.00	7	32.43	32.40	-7	4,313	-0.16%
2018/01/02	2	31.80	1	31.90	32.00	1	4,252	0.02%