潤泰新 (9945)-元富-敦南券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
38.75
漲跌
▲0.85
漲幅
+2.24%
成交量
18,086張
產業
上市其他類股
907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－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	37	38.60	3	38.75	38.75	34	6,442	0.53%
2024/04/26	2	37.80	0	0.00	37.90	2	6,187	0.03%
2024/04/25	6	36.80	0	0.00	36.85	6	5,946	0.10%
2024/04/24	7	36.84	0	0.00	36.85	7	5,939	0.12%
2024/04/22	0	0.00	1	36.60	36.60	-1	6,018	-0.02%
2024/04/18	0	0.00	6	36.40	36.45	-6	5,567	-0.11%
2024/04/17	1	34.45	0	0.00	34.85	1	5,274	0.02%
2024/04/16	1	34.40	0	0.00	34.45	1	5,263	0.02%
2024/04/15	6	35.25	0	0.00	35.20	6	5,183	0.12%
2024/04/12	1	34.70	0	0.00	34.95	1	5,140	0.02%
2024/04/11	0.1	34.90	0	0.00	34.90	0.1	5,142	0.00%
2024/04/03	2	34.80	0	0.00	34.65	2	5,405	0.04%
2024/04/01	0.1	35.30	0	0.00	35.45	0.1	5,485	0.00%
2024/03/28	2	35.25	0	0.00	35.05	2	5,454	0.04%
2024/03/25	1	35.20	0	0.00	35.15	1	5,356	0.02%
2024/03/21	0	0.00	2	35.30	35.35	-2	5,325	-0.04%
2024/03/20	1.7	34.27	0	0.00	34.15	1.7	5,712	0.03%
2024/03/19	0.2	34.30	0	0.00	34.10	0.2	5,745	0.00%
2024/03/18	1	34.80	0	0.00	34.70	1	5,617	0.02%
2024/03/15	5	35.08	2	35.00	35.00	3	5,568	0.05%
2024/03/14	6	35.46	0	0.00	35.50	6	5,457	0.11%
2024/03/07	0	0.00	2	35.90	35.85	-2	5,293	-0.04%
2024/03/06	0	0.00	1	36.00	36.15	-1	5,262	-0.02%
2024/03/04	2	35.73	1.8	35.67	35.65	0.2	5,303	0.00%
2024/03/01	0.1	36.00	0	0.00	36.00	0.1	5,261	0.00%
2024/02/29	2	35.98	0	0.00	36.35	2	5,261	0.04%
2024/02/26	2.1	36.65	0	0.00	36.65	2.1	5,247	0.04%
2024/02/23	10	36.75	0	0.00	36.70	10	5,259	0.19%
2024/02/21	1	36.85	0	0.00	36.85	1	5,353	0.02%
2024/02/20	0.1	36.90	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	1	37.10	0	0.00	37.15	1	5,410	0.02%
2024/02/15	0	0.00	9	35.75	36.10	-9	5,583	-0.16%
2024/02/05	4	35.63	0	0.00	35.75	4	5,539	0.07%
2024/02/01	0.1	36.05	0	0.00	36.10	0.1	5,476	0.00%
2024/01/31	3	35.80	0	0.00	35.75	3	5,471	0.06%
2024/01/30	3.1	36.29	0	0.00	35.90	3.1	5,473	0.06%
2024/01/29	2	36.30	0	0.00	36.35	2	5,475	0.04%
2024/01/22	0	0.00	0.1	35.55	35.45	-0.1	5,501	0.00%
2024/01/19	8	35.40	0	0.00	35.45	8	5,473	0.15%
2024/01/17	0.5	35.60	0	0.00	34.90	0.5	5,386	0.01%
2024/01/16	0	0.00	50	36.30	35.90	-50	5,227	-0.96%
2024/01/15	0.1	37.10	0	0.00	37.00	0.1	5,090	0.00%
2024/01/11	0	37.10	0	0.00	37.00	0	5,185	0.00%
2024/01/10	1.1	37.19	0	0.00	36.95	1.1	5,178	0.02%
2024/01/05	0.1	38.12	0	0.00	38.05	0.1	5,057	0.00%
2024/01/04	2	38.57	0	0.00	38.55	2	5,023	0.04%
2024/01/03	0	38.70	0	0.00	38.70	0	5,005	0.00%
2024/01/02	3.1	39.25	4	39.03	39.25	-0.9	4,893	-0.02%
2023/12/28	0	37.50	15.3	37.65	37.85	-15.2	4,656	-0.33%
2023/12/27	0	36.90	0.1	36.95	37.00	-0.1	4,579	0.00%
2023/12/26	0	36.70	0	0.00	36.70	0	4,532	0.00%
2023/12/21	0.5	36.59	0	0.00	36.40	0.5	4,779	0.01%
2023/12/20	2	36.90	0	0.00	36.85	2	4,832	0.04%
2023/12/18	0	37.15	0.1	37.15	37.00	-0.1	4,835	0.00%
2023/12/15	0	0.00	2	37.15	36.75	-2	4,782	-0.04%
2023/12/14	5	36.95	6	36.89	36.95	-1	4,295	-0.02%
2023/12/13	0	36.30	0	0.00	35.90	0	4,193	0.00%
2023/12/12	11	36.20	0	0.00	36.20	11	4,244	0.26%
2023/12/08	0.1	36.66	0	0.00	36.60	0.1	4,310	0.00%
2023/12/06	0	37.35	2	37.05	37.30	-2	4,430	-0.04%
2023/12/04	0	0.00	1	37.10	37.15	-1	4,754	-0.02%
2023/12/01	0.2	35.83	0	0.00	35.80	0.2	4,689	0.00%
2023/11/30	10	35.80	0	0.00	35.80	10	4,809	0.21%
2023/11/29	10	36.00	0	0.00	35.85	10	4,766	0.21%
2023/11/28	30	35.73	0	0.00	35.85	30	4,739	0.63%
2023/11/20	1.1	35.90	7	35.88	35.80	-5.9	4,752	-0.12%
2023/11/17	0	36.75	0	0.00	36.90	0	4,762	0.00%
2023/11/16	1	37.00	0	0.00	36.80	1	4,779	0.02%
2023/11/15	2.1	36.82	1	36.20	36.70	1.1	4,790	0.02%
2023/11/14	2	35.23	0	0.00	35.50	2	4,642	0.04%
2023/11/13	0.8	34.50	0	0.00	34.70	0.8	4,594	0.02%
2023/11/08	0	0.00	0.2	34.30	34.45	-0.2	4,705	0.00%
2023/11/03	0	34.05	0	0.00	34.10	0	4,757	0.00%
2023/11/02	0.1	33.30	0	0.00	33.25	0.1	4,809	0.00%
2023/10/20	0.1	33.40	0	0.00	33.20	0.1	5,154	0.00%
2023/10/06	0.1	34.95	0	0.00	34.90	0.1	5,429	0.00%
2023/10/04	5.1	34.06	1	34.15	34.00	4.1	5,481	0.08%
2023/09/28	0	0.00	0.6	35.30	35.20	-0.6	5,433	-0.01%
2023/09/27	0.3	35.40	0	0.00	35.20	0.3	5,440	0.01%
2023/09/26	0	0.00	0.8	35.60	35.30	-0.8	5,428	-0.01%
2023/09/25	1	36.95	2	37.00	36.70	-1	5,280	-0.02%
2023/09/13	3	35.05	0	0.00	34.90	3	5,230	0.06%
2023/09/12	2	34.90	0	0.00	35.00	2	5,285	0.04%
2023/09/07	0	35.15	0	0.00	35.00	0	5,454	0.00%
2023/09/05	2	35.75	0	0.00	36.40	2	5,413	0.04%
2023/09/04	0	36.18	0	0.00	36.10	0	5,409	0.00%
2023/09/01	0.1	35.55	0	0.00	36.60	0.1	5,424	0.00%
2023/08/31	0	36.75	1	36.90	36.85	-1	5,542	-0.02%
2023/08/29	0	36.65	5	36.61	36.65	-5	5,614	-0.09%
2023/08/28	0	0.00	2	35.60	35.70	-2	5,309	-0.04%
2023/08/25	5	34.50	5	34.45	34.50	0	5,274	0.00%
2023/08/24	0.2	33.30	0	0.00	33.30	0.2	5,180	0.00%
2023/08/23	1	33.20	0	0.00	33.00	1	5,192	0.02%
2023/08/22	0.1	33.40	0	0.00	33.35	0.1	5,227	0.00%
2023/08/18	1	33.05	0	0.00	33.20	1	5,260	0.02%
2023/08/17	2	33.25	90	33.25	33.20	-88	5,242	-1.68%
2023/08/16	2	34.10	0	0.00	33.80	2	5,159	0.04%
2023/08/15	0	0.00	1	34.50	34.50	-1	5,126	-0.02%
2023/08/14	0.1	34.70	0	0.00	34.55	0.1	5,142	0.00%
2023/08/10	1	34.60	0	0.00	34.55	1	5,136	0.02%
2023/08/08	5	34.95	10	35.15	34.90	-5	5,184	-0.10%
2023/08/07	1	35.25	0	0.00	35.15	1	5,165	0.02%
2023/08/04	1	35.25	0	0.00	35.15	1	5,202	0.02%
2023/08/02	1	35.20	0	0.00	35.10	1	5,198	0.02%
2023/08/01	0.1	35.80	0	0.00	35.75	0.1	5,177	0.00%
2023/07/31	0	0.00	22	35.87	35.60	-22	5,166	-0.43%
2023/07/28	1	35.90	0	0.00	35.60	1	5,157	0.02%
2023/07/27	5	35.65	0	0.00	36.15	5	5,139	0.10%
2023/07/24	2	34.95	0	0.00	35.15	2	5,096	0.04%
2023/07/19	0	35.30	5	35.20	35.10	-5	5,134	-0.10%
2023/07/18	3	35.20	0	0.00	35.25	3	5,097	0.06%
2023/07/12	1	35.25	0	0.00	35.25	1	5,162	0.02%
2023/07/11	0.1	35.70	4	35.95	35.70	-3.9	5,168	-0.08%
2023/07/10	0	0.00	8	35.96	35.85	-8	5,193	-0.15%
2023/07/06	47	35.60	0	0.00	35.55	47	5,242	0.90%
2023/06/29	3	35.95	0.1	36.00	35.95	2.9	5,349	0.05%
2023/06/28	1	36.20	0	0.00	36.15	1	5,450	0.02%
2023/06/27	3	35.80	0	0.00	35.95	3	5,485	0.05%
2023/06/20	0	0.00	1	36.10	36.15	-1	5,639	-0.02%
2023/06/19	0	0.00	1	36.35	36.30	-1	5,838	-0.02%
2023/06/16	3	36.65	1	36.05	36.05	2	6,138	0.03%
2023/06/15	0	0.00	5	36.50	36.70	-5	6,667	-0.07%
2023/06/14	1	36.55	0	0.00	36.50	1	6,906	0.01%
2023/06/13	0.5	36.70	1	36.75	36.75	-0.5	7,974	-0.01%
2023/06/09	0	0.00	1	36.30	36.10	-1	7,948	-0.01%
2023/06/08	0	0.00	1	36.25	36.25	-1	7,979	-0.01%
2023/06/07	1	37.00	0	0.00	36.85	1	7,999	0.01%
2023/06/06	0	0.00	2	36.80	37.00	-2	7,968	-0.03%
2023/06/05	1	36.00	79	36.02	36.95	-78	7,832	-1.00%
2023/06/01	2	34.90	0	0.00	34.90	2	7,550	0.03%
2023/05/30	0	35.10	0	0.00	35.05	0	7,560	0.00%
2023/05/26	10	34.90	1	34.85	34.90	9	7,707	0.12%
2023/05/25	40	35.29	1	35.15	35.15	39	7,703	0.51%
2023/05/24	21	35.65	0	0.00	35.70	21	7,686	0.27%
2023/05/23	3	35.48	0	0.00	35.70	3	7,678	0.04%
2023/05/22	0	35.55	0	0.00	35.50	0	7,685	0.00%
2023/05/19	0	35.50	0	0.00	35.55	0	7,676	0.00%
2023/05/18	0	35.45	3	35.55	35.45	-3	7,642	-0.04%
2023/05/16	0	34.75	0	0.00	35.10	0	7,567	0.00%
2023/05/15	0	34.25	0	0.00	34.50	0	7,585	0.00%
2023/05/12	1	34.75	0	0.00	34.85	1	7,513	0.01%
2023/05/11	8	35.24	10	35.45	35.20	-2	7,470	-0.03%
2023/05/10	2	35.40	1	35.45	35.50	1	7,450	0.01%
2023/05/08	1	35.60	0	0.00	35.80	1	7,447	0.01%
2023/05/05	5	35.55	0	0.00	35.60	5	7,437	0.07%
2023/05/02	4	35.60	0	0.00	35.50	4	7,619	0.05%
2023/04/27	1	35.50	0	0.00	35.50	1	7,726	0.01%
2023/04/25	3	35.48	0	0.00	35.40	3	7,724	0.04%
2023/04/24	0.1	35.50	2	35.50	35.55	-1.9	7,638	-0.02%
2023/04/21	2	35.13	0	0.00	35.15	2	7,666	0.03%
2023/04/19	2	35.40	0	0.00	35.45	2	7,673	0.03%
2023/04/18	7.1	35.70	0	0.00	35.50	7.1	7,615	0.09%
2023/04/17	1	36.00	0	0.00	35.95	1	7,572	0.01%
2023/04/14	3	35.83	0	0.00	36.10	3	7,546	0.04%
2023/04/13	0	0.00	1	35.95	35.90	-1	7,542	-0.01%
2023/04/12	0	0.00	7.5	36.00	36.15	-7.5	7,539	-0.10%
2023/04/11	2	35.60	0	0.00	35.85	2	7,476	0.03%
2023/04/10	1	35.65	0	0.00	35.50	1	7,443	0.01%
2023/04/07	0	35.40	0	0.00	35.65	0	7,407	0.00%
2023/04/06	10	35.25	140	35.30	35.15	-130	7,338	-1.77%	大賣/鉅額交易
2023/03/31	0	35.70	0	0.00	35.35	0	7,291	0.00%
2023/03/30	0.4	35.05	0	0.00	35.05	0.4	7,236	0.01%
2023/03/29	2	34.95	0	0.00	34.90	2	7,244	0.03%
2023/03/28	1	35.20	0	0.00	35.20	1	7,227	0.01%
2023/03/24	0.1	35.85	0	0.00	35.85	0.1	7,204	0.00%
2023/03/23	0	0.00	1	35.90	35.85	-1	7,168	-0.01%
2023/03/22	2	35.78	1	35.85	35.95	1	7,126	0.01%
2023/03/21	1	35.25	0	0.00	35.65	1	6,984	0.01%
2023/03/20	2.4	34.36	0	0.00	34.30	2.4	6,702	0.04%
2023/03/17	0.3	36.36	0	0.00	36.25	0.3	6,127	0.01%
2023/03/16	36.1	36.13	28	36.39	36.25	8.1	5,954	0.14%
2023/03/15	3.1	38.35	0	0.00	38.35	3.1	4,988	0.06%
2023/03/10	3	43.25	0	0.00	43.25	3	5,008	0.06%
2023/03/07	0	0.00	4	44.00	44.10	-4	5,083	-0.08%
2023/03/03	1	43.20	0	0.00	43.25	1	5,086	0.02%
2023/03/01	5	43.59	0	0.00	43.60	5	5,047	0.10%
2023/02/23	0	44.60	0	0.00	44.50	0	4,861	0.00%
2023/02/17	0	0.00	1	44.05	44.10	-1	5,103	-0.02%
2023/02/16	0.2	44.15	0	0.00	44.10	0.2	5,221	0.00%
2023/02/15	2	44.13	0	0.00	44.00	2	5,355	0.04%
2023/02/14	0	0.00	23	44.17	44.25	-23	5,390	-0.43%
2023/02/09	0	0.00	5	44.87	44.75	-5	5,622	-0.09%
2023/02/08	0.4	44.75	3	44.77	44.75	-2.6	5,670	-0.05%
2023/02/07	1	44.65	0	0.00	44.65	1	5,700	0.02%
2023/02/06	2	44.73	0	0.00	44.70	2	5,741	0.03%
2023/02/03	0.5	45.35	1	45.15	45.10	-0.5	5,764	-0.01%
2023/02/02	1	45.30	1	45.40	45.40	0	5,807	0.00%
2023/02/01	1	45.15	0	0.00	45.30	1	5,868	0.02%
2023/01/31	1	44.90	0	0.00	44.75	1	6,156	0.02%
2023/01/16	0.2	43.60	0	0.00	43.55	0.2	6,200	0.00%
2023/01/12	0.1	43.40	0	0.00	43.30	0.1	6,316	0.00%
2022/12/30	0	0.00	1	43.50	43.25	-1	6,996	-0.01%
2022/12/28	0	0.00	0.8	43.30	43.15	-0.8	7,027	-0.01%
2022/12/27	0	0.00	1	44.20	43.90	-1	7,143	-0.01%
2022/12/22	0	0.00	0.5	44.35	44.35	-0.5	7,273	-0.01%
2022/12/21	1	43.10	0	0.00	43.15	1	7,318	0.01%
2022/12/20	0.1	42.70	0	0.00	42.50	0.1	7,291	0.00%
2022/12/19	0	0.00	3	43.90	44.00	-3	7,328	-0.04%
2022/12/14	0	0.00	1	45.20	45.00	-1	7,264	-0.01%
2022/12/12	1.1	44.27	0	0.00	44.35	1.1	7,191	0.01%
2022/12/08	0.5	44.70	10	44.30	44.50	-9.5	7,180	-0.13%
2022/12/07	1	45.85	8	45.74	45.60	-7	7,113	-0.10%
2022/12/06	6	46.71	3	47.35	46.45	3	6,971	0.04%
2022/12/05	0	0.00	32	47.00	47.20	-32	6,913	-0.46%
2022/12/01	1	47.00	0	0.00	46.35	1	6,845	0.01%
2022/11/28	0	45.25	0	0.00	45.25	0	6,788	0.00%
2022/11/25	0.3	45.75	0	0.00	45.35	0.3	6,849	0.00%
2022/11/24	0.5	45.00	3	45.02	45.20	-2.5	6,829	-0.04%
2022/11/23	0.5	44.30	0	0.00	44.20	0.5	6,810	0.01%
2022/11/22	1	44.10	0	0.00	43.95	1	6,859	0.01%
2022/11/18	1	44.70	0	0.00	44.45	1	6,867	0.01%
2022/11/17	0	0.00	1	44.00	43.95	-1	6,861	-0.01%
2022/11/16	14	44.62	3	44.50	44.25	11	6,816	0.16%
2022/11/15	1	45.35	36	44.92	45.50	-35	6,702	-0.52%
2022/11/14	0	0.00	5	45.25	45.25	-5	6,637	-0.08%
2022/11/11	0	0.00	1	44.20	44.65	-1	6,548	-0.02%
2022/11/10	3	43.70	0	0.00	43.30	3	6,453	0.05%
2022/11/09	2	43.60	7	44.63	43.60	-5	6,546	-0.08%
2022/11/08	6	42.04	0	0.00	43.45	6	6,489	0.09%
2022/11/03	4	40.08	3	40.30	40.35	1	6,784	0.01%
2022/11/01	20	39.48	20	39.79	40.00	0	6,873	0.00%
2022/10/31	5	39.73	5	39.85	39.60	0	6,907	0.00%
2022/10/28	2	40.28	101	40.05	40.00	-99	6,976	-1.42%	大賣/
2022/10/27	5	40.06	1	39.90	40.35	4	7,020	0.06%
2022/10/26	9	58.02	3	58.03	58.00	6	6,861	0.09%
2022/10/25	2.1	57.91	5	57.60	58.10	-2.9	7,285	-0.04%
2022/10/24	7	59.90	0	0.00	59.00	7	7,298	0.10%
2022/10/19	1	59.00	1	59.80	58.80	0	7,709	0.00%
2022/10/18	1.5	58.60	0	0.00	59.00	1.5	8,120	0.02%
2022/10/17	0	0.00	1	56.20	57.40	-1	9,704	-0.01%
2022/10/14	0	0.00	2	55.75	56.50	-2	9,729	-0.02%
2022/10/13	5	55.92	0	0.00	54.70	5	10,220	0.05%
2022/10/12	8	55.15	6.5	55.68	56.60	1.5	9,827	0.02%
2022/10/05	0	0.00	1	51.70	51.40	-1	9,655	-0.01%
2022/10/04	21	49.62	20	49.90	50.30	1	9,677	0.01%
2022/10/03	0.1	50.00	0	0.00	49.85	0.1	9,596	0.00%
2022/09/30	0	0.00	1	51.60	51.40	-1	9,546	-0.01%
2022/09/28	0	0.00	7	50.60	50.60	-7	9,600	-0.07%
2022/09/27	0.2	53.70	0	0.00	53.70	0.2	9,542	0.00%
2022/09/26	4	53.70	4	54.25	53.50	0	9,574	0.00%
2022/09/22	11.1	56.48	10	56.80	56.50	1.1	9,599	0.01%
2022/09/20	0	0.00	6.1	58.68	58.90	-6.1	9,553	-0.06%
2022/09/19	1	58.10	0	0.00	58.00	1	9,556	0.01%
2022/09/16	0	0.00	1	59.70	59.80	-1	9,573	-0.01%
2022/09/14	0.2	59.33	2	59.30	59.00	-1.8	9,595	-0.02%
2022/09/13	0	0.00	13	60.57	60.70	-13	9,604	-0.14%
2022/09/12	4	60.38	41	60.99	60.30	-37	9,658	-0.38%
2022/09/08	0	0.00	14	60.20	60.30	-14	9,752	-0.14%
2022/09/07	3	58.47	2	58.80	58.00	1	9,759	0.01%
2022/09/05	0	0.00	10	59.60	59.90	-10	9,788	-0.10%
2022/09/02	1	59.90	1	59.60	59.20	0	9,859	0.00%
2022/08/30	0	0.00	20	63.45	63.40	-20	9,714	-0.21%
2022/08/29	2	62.25	0	0.00	62.80	2	9,725	0.02%
2022/08/25	0	0.00	1	63.00	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	1	62.50	62.60	-1	9,758	-0.01%
2022/08/23	0.1	62.00	0	0.00	61.80	0.1	9,953	0.00%
2022/08/19	10	62.30	12.6	62.60	63.00	-2.6	10,012	-0.03%
2022/08/16	4.1	62.41	5	63.20	63.50	-1	9,996	-0.01%
2022/08/15	0	0.00	22	64.26	64.90	-22	9,864	-0.22%
2022/08/12	35	63.13	16	63.18	63.00	19	9,811	0.19%
2022/08/11	0.1	63.70	5	63.40	64.50	-4.9	9,774	-0.05%
2022/08/10	0	0.00	12	61.48	61.50	-12	9,669	-0.12%
2022/08/09	1	59.41	2	60.00	60.00	-1	9,575	-0.01%
2022/08/04	0	0.00	11	54.93	56.00	-11	9,803	-0.11%
2022/08/03	3	57.00	10	56.20	56.40	-7	9,749	-0.07%
2022/08/02	9	57.53	1	57.70	57.90	8	9,726	0.08%
2022/08/01	37	55.61	36.7	56.06	57.90	0.3	9,782	0.00%
2022/07/29	8.1	54.80	10.1	54.80	54.80	-2	9,333	-0.02%
2022/07/27	0.1	60.80	1	60.80	60.80	-1	9,631	-0.01%
2022/07/26	0.5	61.40	2	60.20	61.10	-1.5	9,605	-0.02%
2022/07/25	0	0.00	23	58.33	59.60	-23	9,320	-0.25%
2022/07/22	46.1	57.40	30	57.68	58.00	16.1	9,034	0.18%
2022/07/21	2.3	59.20	0	0.00	59.20	2.3	8,254	0.03%
2022/07/20	16	68.31	0	0.00	65.70	16	8,214	0.19%
2022/07/19	2	72.80	0	0.00	72.90	2	7,723	0.03%
2022/07/18	0	0.00	6	72.70	72.80	-6	7,758	-0.08%
2022/07/15	0	0.00	2	70.90	70.90	-2	7,754	-0.03%
2022/07/13	7	71.16	7	71.30	71.20	0	7,796	0.00%
2022/07/11	3	69.60	0	0.00	69.40	3	7,850	0.04%
2022/07/07	8	70.50	0	0.00	71.00	8	7,858	0.10%
2022/07/01	2	71.65	2	72.85	70.30	0	8,025	0.00%
2022/06/30	5	73.40	0	0.00	73.40	5	7,927	0.06%
2022/06/24	0	0.00	4	74.33	74.50	-4	8,124	-0.05%
2022/06/23	2	72.10	0	0.00	72.70	2	8,146	0.02%
2022/06/22	2	73.60	0	0.00	72.70	2	8,246	0.02%
2022/06/21	0	0.00	3	73.60	74.40	-3	8,256	-0.04%
2022/06/20	0	73.80	0	0.00	72.60	0	8,320	0.00%
2022/06/17	0.1	75.20	0	0.00	74.30	0.1	8,386	0.00%
2022/06/16	1	75.90	0	0.00	75.70	1	8,421	0.01%
2022/06/14	2	75.21	1	77.00	77.30	1	8,740	0.01%
2022/06/13	2	76.30	11	76.07	75.70	-9	8,821	-0.10%
2022/06/10	0	0.00	1	77.90	78.50	-1	8,757	-0.01%
2022/06/01	1	76.90	1	77.00	76.10	0	9,142	0.00%
2022/05/30	20	73.70	1	74.80	75.00	19	9,004	0.21%
2022/05/26	20	72.60	2	72.70	72.00	18	9,021	0.20%
2022/05/20	0	0.00	2	72.60	72.70	-2	9,745	-0.02%
2022/05/19	4	72.08	0	0.00	71.90	4	9,872	0.04%
2022/05/18	16	72.47	9	72.62	73.80	7	9,887	0.07%
2022/05/17	0	0.00	2	70.10	71.30	-2	9,881	-0.02%
2022/05/16	1	71.30	29.3	70.30	70.20	-28.3	9,838	-0.29%
2022/05/13	15	69.89	13	70.82	71.50	2	9,759	0.02%
2022/05/12	2	72.15	1	69.80	69.80	1	9,667	0.01%
2022/05/11	1	74.40	0	0.00	73.40	1	9,487	0.01%
2022/05/09	7	75.66	0.3	75.30	74.00	6.7	9,401	0.07%
2022/05/06	43.1	75.97	26	75.50	76.40	17.1	9,293	0.18%
2022/05/05	3.1	77.95	13	77.07	77.70	-9.9	9,294	-0.11%
2022/05/04	0	0.00	3	80.27	80.30	-3	8,937	-0.03%
2022/05/03	12.2	79.98	2	79.50	79.60	10.2	8,877	0.11%
2022/04/29	0	0.00	4	78.18	78.30	-4	8,755	-0.05%
2022/04/28	12.1	77.72	0	0.00	77.50	12.1	8,743	0.14%
2022/04/27	11	76.91	16	78.08	78.90	-5	8,590	-0.06%
2022/04/25	2.1	66.98	0	0.00	67.80	2.1	7,794	0.03%
2022/04/22	3.1	69.10	0	0.00	69.10	3.1	7,749	0.04%
2022/04/21	2.1	70.00	0	0.00	69.90	2.1	7,781	0.03%
2022/04/20	2	70.20	8	69.85	70.30	-6	7,799	-0.08%
2022/04/19	8.1	71.19	0	0.00	70.20	8.1	7,905	0.10%
2022/04/18	3	69.93	0	0.00	69.80	3	8,173	0.04%
2022/04/15	3	72.57	0	0.00	72.50	3	8,063	0.04%
2022/04/13	4	73.98	2	74.50	74.30	2	8,065	0.02%
2022/04/12	5	74.22	0	0.00	73.20	5	8,002	0.06%
2022/04/11	0	0.00	10	77.90	77.80	-10	7,785	-0.13%
2022/04/08	5	77.90	0	0.00	79.10	5	7,767	0.06%
2022/04/07	2	78.75	0	0.00	77.50	2	7,746	0.03%
2022/04/06	0.1	78.80	0	0.00	79.80	0.1	7,673	0.00%
2022/04/01	0.3	79.07	0	0.00	79.10	0.3	7,626	0.00%
2022/03/31	0.1	79.00	4	79.55	79.30	-3.9	7,628	-0.05%
2022/03/30	11	78.98	11	79.71	79.10	0	7,624	0.00%
2022/03/29	14	78.96	25.5	78.80	79.20	-11.5	7,527	-0.15%
2022/03/28	3	76.10	4	76.90	77.20	-1	7,434	-0.01%
2022/03/25	5	77.40	1	75.90	77.20	4	7,414	0.05%
2022/03/24	1	75.50	1.2	75.45	75.10	-0.2	7,271	0.00%
2022/03/23	0	73.90	5	74.38	74.90	-5	7,250	-0.07%
2022/03/22	0	0.00	2	72.95	73.60	-2	7,157	-0.03%
2022/03/21	3	71.43	0	0.00	71.90	3	7,055	0.04%
2022/03/18	5.1	70.76	1	71.30	73.00	4.1	6,990	0.06%
2022/03/17	1.2	70.73	2	70.55	70.80	-0.8	6,786	-0.01%
2022/03/16	1	69.72	0	0.00	70.10	1	6,737	0.02%
2022/03/15	1.1	71.81	5	71.90	71.70	-3.9	6,594	-0.06%
2022/03/11	11	71.92	20	71.64	72.10	-9	6,614	-0.14%
2022/03/10	15	71.55	16	71.89	71.90	-1	6,630	-0.01%
2022/03/09	1	69.00	0	0.00	69.90	1	6,627	0.02%
2022/03/08	0.1	68.10	43	68.05	67.60	-42.9	6,590	-0.65%
2022/03/07	11.1	70.32	2	71.60	70.60	9.1	6,421	0.14%
2022/03/04	10	73.60	1	73.90	73.30	9	6,411	0.14%
2022/03/03	3.1	73.60	1	73.60	73.60	2.1	6,550	0.03%
2022/03/02	0.1	71.75	0	0.00	72.40	0.1	6,620	0.00%
2022/03/01	0.2	72.00	3.6	71.83	72.00	-3.4	6,599	-0.05%
2022/02/25	9	71.41	10	71.60	71.60	-1	6,532	-0.02%
2022/02/24	6	72.62	3	71.50	71.50	3	6,388	0.05%
2022/02/23	7	73.91	17.5	74.06	74.40	-10.5	6,141	-0.17%
2022/02/22	46.1	71.57	1	71.80	71.80	45.1	6,098	0.74%
2022/02/21	4.1	71.27	14	71.64	71.90	-9.9	5,982	-0.17%
2022/02/18	0	0.00	1	70.00	69.90	-1	5,863	-0.02%
2022/02/17	3.4	68.15	9	68.92	68.80	-5.6	5,808	-0.10%
2022/02/16	2	67.70	0	0.00	67.80	2	5,947	0.03%
2022/02/15	0.1	68.20	0	0.00	67.50	0.1	6,047	0.00%
2022/02/14	0	0.00	11	67.40	67.50	-11	6,087	-0.18%
2022/02/10	0	68.00	3	68.33	68.80	-3	6,203	-0.05%
2022/02/08	3	68.20	1	67.60	67.70	2	6,283	0.03%
2022/02/07	1.2	65.87	8	66.55	67.20	-6.8	6,266	-0.11%
2022/01/26	5	63.80	0	0.00	63.70	5	6,224	0.08%
2022/01/25	7	63.47	0	0.00	63.40	7	6,480	0.11%
2022/01/24	2.1	63.81	31	63.64	64.40	-28.9	6,577	-0.44%
2022/01/21	2	65.40	0	0.00	64.80	2	6,731	0.03%
2022/01/20	0	0.00	0.2	66.50	66.30	-0.2	6,874	0.00%
2022/01/19	1	66.60	0	0.00	66.00	1	7,402	0.01%
2022/01/18	0	0.00	2	67.00	67.00	-2	7,750	-0.03%
2022/01/17	0.7	66.80	2	66.50	66.80	-1.3	7,872	-0.02%
2022/01/14	0.1	66.20	0	0.00	66.00	0.1	8,057	0.00%
2022/01/13	2	66.05	0	66.60	67.00	2	8,087	0.02%
2022/01/12	11	66.60	5	66.40	66.50	6	8,079	0.07%
2022/01/11	0.2	66.40	26	65.67	67.00	-25.8	7,972	-0.32%
2022/01/10	0	0.00	1	63.40	63.90	-1	7,738	-0.01%
2022/01/07	15	63.03	10	62.95	62.80	5	7,732	0.06%
2022/01/06	2	63.40	2	64.30	63.60	0	7,738	0.00%
2022/01/05	2	62.90	0	0.00	63.10	2	7,746	0.03%
2022/01/04	0.1	62.80	0	0.00	63.20	0.1	7,864	0.00%
2022/01/03	0.2	63.60	5	63.40	63.60	-4.8	7,931	-0.06%
2021/12/30	0	0.00	2	63.70	63.80	-2	7,940	-0.03%
2021/12/27	2	62.90	6	63.10	63.00	-4	8,192	-0.05%
2021/12/24	1	63.30	10	63.30	63.30	-9	8,294	-0.11%
2021/12/23	0	0.00	1	62.50	62.50	-1	8,336	-0.01%
2021/12/22	2	62.10	0	0.00	62.00	2	8,446	0.02%
2021/12/21	10	62.60	0	0.00	62.40	10	8,678	0.12%
2021/12/17	1	61.40	0	0.00	61.30	1	9,432	0.01%
2021/12/16	1	61.70	0	0.00	61.80	1	10,123	0.01%
2021/12/14	1.1	60.72	3	60.70	61.00	-2	10,919	-0.02%
2021/12/13	6.1	62.48	0	0.00	61.60	6.1	11,008	0.06%
2021/12/08	0.1	64.50	1	64.10	64.10	-0.9	11,789	-0.01%
2021/12/07	28	63.85	0.4	64.40	64.40	27.6	12,028	0.23%
2021/12/06	0.1	63.10	0	0.00	63.00	0.1	12,160	0.00%
2021/12/02	1	64.10	0	0.00	63.70	1	12,428	0.01%
2021/12/01	1.2	64.23	0	0.00	64.80	1.2	12,676	0.01%
2021/11/30	0	65.30	2	65.30	64.20	-2	12,675	-0.02%
2021/11/29	4	63.00	8	63.98	63.80	-4	12,668	-0.03%
2021/11/26	0.1	65.30	3	64.53	64.90	-2.9	12,667	-0.02%
2021/11/25	0.1	66.90	0	0.00	66.70	0.1	12,678	0.00%
2021/11/24	0	0.00	1	66.90	66.90	-1	12,709	-0.01%
2021/11/23	2	66.70	0	0.00	66.50	2	12,738	0.02%
2021/11/19	1.2	67.63	6	67.20	67.10	-4.8	12,660	-0.04%
2021/11/18	0.1	68.90	7	68.90	68.70	-6.9	12,521	-0.06%
2021/11/16	1	68.60	0	0.00	68.50	1	12,484	0.01%
2021/11/15	2.1	69.13	1	69.60	69.00	1.1	12,470	0.01%
2021/11/12	0	0.00	8.2	68.05	68.50	-8.2	12,312	-0.07%
2021/11/11	1.2	66.53	0	0.00	66.70	1.2	12,278	0.01%
2021/11/09	0.3	67.27	3	67.10	67.50	-2.7	12,330	-0.02%
2021/11/08	5.1	67.60	2	67.50	67.50	3.1	12,253	0.03%
2021/11/05	3.2	67.12	0	0.00	67.00	3.2	12,270	0.03%
2021/11/04	3	68.87	0	0.00	68.50	3	12,132	0.02%
2021/11/03	1.1	69.50	2	69.60	69.60	-0.9	12,059	-0.01%
2021/11/02	8	69.91	4	68.53	68.20	4	11,962	0.03%
2021/11/01	7	71.04	7.1	70.74	70.90	-0.1	11,713	0.00%
2021/10/29	67	71.36	57.1	71.18	70.90	10	11,593	0.09%
2021/10/28	33	69.81	56	69.55	69.90	-23	11,409	-0.20%
2021/10/27	40	68.90	34	69.49	69.90	6	11,209	0.05%
2021/10/26	12	61.92	31	65.48	67.20	-19	10,637	-0.18%
2021/10/25	22	60.91	12	61.37	61.90	10	10,289	0.10%
2021/10/22	23	59.77	5	60.04	60.80	18	10,202	0.18%
2021/10/21	4.1	58.20	0	0.00	58.20	4.1	10,106	0.04%
2021/10/20	2	56.70	0	0.00	57.30	2	10,103	0.02%
2021/10/19	0	56.50	0	0.00	57.00	0	10,262	0.00%
2021/10/18	2	56.30	0	0.00	56.40	2	10,314	0.02%
2021/10/15	2	55.00	0	0.00	55.20	2	10,382	0.02%
2021/10/13	2	54.70	0	0.00	54.80	2	10,588	0.02%
2021/10/12	4.1	55.21	0	0.00	55.30	4.1	10,583	0.04%
2021/10/08	5	57.12	0	0.00	56.80	5	10,518	0.05%
2021/10/07	0	56.36	2	56.10	56.40	-2	10,529	-0.02%
2021/10/06	6	57.02	8	55.50	55.30	-2	10,674	-0.02%
2021/10/04	10	56.45	0	0.00	55.30	10	10,856	0.09%
2021/10/01	10.2	56.40	3	56.40	56.00	7.2	11,058	0.07%
2021/09/30	5	57.58	0	0.00	57.40	5	11,098	0.05%
2021/09/29	3.1	57.50	1	58.30	57.40	2.1	11,014	0.02%
2021/09/28	8	57.63	10	57.06	57.90	-2	10,929	-0.02%
2021/09/27	58	56.23	75	57.01	56.10	-17	10,701	-0.16%
2021/09/24	6.1	60.77	4	60.30	59.80	2.1	10,230	0.02%
2021/09/23	55.2	61.77	69	61.91	61.10	-13.8	9,950	-0.14%
2021/09/22	25	83.71	56	81.97	82.30	-31	9,324	-0.33%
2021/09/17	50	84.87	25	85.44	85.00	25	9,002	0.28%
2021/09/16	5	84.28	0	0.00	83.90	5	8,754	0.06%
2021/09/15	24.1	83.78	42	84.30	84.60	-17.9	8,643	-0.21%
2021/09/14	66	81.25	60	82.08	83.50	6	8,435	0.07%
2021/09/13	74	83.33	25	83.76	81.50	49	8,187	0.60%
2021/09/10	1	80.80	3	81.20	81.20	-2	7,808	-0.03%
2021/09/09	4.1	77.14	1	78.50	78.50	3.1	7,588	0.04%
2021/09/08	1.2	75.14	3.5	74.94	75.10	-2.3	7,397	-0.03%
2021/09/07	14.6	74.55	6	75.30	76.10	8.6	7,242	0.12%
2021/09/06	5.2	71.76	31.2	72.51	73.60	-26	7,053	-0.37%
2021/09/03	2.1	69.85	14	70.54	69.90	-11.9	6,790	-0.18%
2021/09/02	26	70.12	7	72.11	69.40	19	6,743	0.28%
2021/09/01	26	71.80	29	71.25	71.30	-3	6,592	-0.05%
2021/08/31	30	69.50	0	0.00	69.30	30	6,396	0.47%
2021/08/30	0	67.50	0	0.00	67.60	0	6,261	0.00%
2021/08/27	0	0.00	1	66.70	66.90	-1	6,208	-0.02%
2021/08/26	0	65.40	0	0.00	65.30	0	6,145	0.00%
2021/08/25	0.2	65.40	0	0.00	65.40	0.2	6,158	0.00%
2021/08/19	0.1	64.30	0	0.00	63.60	0.1	6,197	0.00%
2021/08/17	0.1	65.00	11	64.91	63.50	-10.9	6,094	-0.18%
2021/08/16	0.1	66.10	0	0.00	65.90	0.1	6,041	0.00%
2021/08/13	2	67.10	4	68.10	67.80	-2	5,959	-0.03%
2021/08/12	0	0.00	3	66.30	67.00	-3	5,897	-0.05%
2021/08/11	0	0.00	2	65.70	65.30	-2	5,920	-0.03%
2021/08/10	0	64.90	0	0.00	64.50	0	5,951	0.00%
2021/08/06	5	64.70	0	0.00	64.70	5	6,274	0.08%
2021/08/05	3	64.70	2	64.80	64.70	1	6,402	0.02%
2021/07/30	10	62.35	0	0.00	62.40	10	6,997	0.14%
2021/07/29	2	61.60	0	0.00	62.20	2	7,027	0.03%
2021/07/28	1	61.10	29	60.80	61.40	-28	7,070	-0.40%
2021/07/27	2.2	63.49	2	63.50	62.10	0.2	7,230	0.00%
2021/07/26	4.2	65.40	0	0.00	64.80	4.2	7,176	0.06%
2021/07/23	0	0.00	1	66.30	66.40	-1	7,135	-0.01%
2021/07/22	5	64.72	18	64.84	65.00	-13	6,977	-0.19%
2021/07/21	11	65.44	15	64.77	65.10	-4	6,938	-0.06%
2021/07/20	2	65.90	0	0.00	65.80	2	6,906	0.03%
2021/07/19	2	66.41	0	0.00	66.60	2	6,888	0.03%
2021/07/16	1	65.50	0	0.00	65.60	1	6,921	0.01%
2021/07/15	0	0.00	2	64.35	64.80	-2	6,945	-0.03%
2021/07/14	4	63.23	0	0.00	63.30	4	6,955	0.06%
2021/07/13	2.2	64.65	1	65.30	64.00	1.2	7,001	0.02%
2021/07/12	1.1	64.88	29	64.23	65.40	-27.9	6,962	-0.40%
2021/07/09	51	62.92	50	63.34	62.90	1	6,865	0.01%
2021/07/08	108	62.23	74	62.85	62.90	34	6,744	0.50%	大買/
2021/07/07	0	0.00	2	58.70	59.10	-2	6,524	-0.03%
2021/07/06	0	0.00	2	57.00	56.80	-2	6,403	-0.03%
2021/07/02	16	56.56	2	56.55	56.40	14	6,586	0.21%
2021/07/01	1	57.00	1	57.00	56.60	0	6,649	0.00%
2021/06/30	1	56.70	0	0.00	56.60	1	6,742	0.01%
2021/06/29	1	57.60	0	0.00	56.70	1	6,807	0.01%
2021/06/28	5	56.02	7.2	57.30	57.60	-2.2	6,848	-0.03%
2021/06/25	2.3	54.74	0	0.00	54.80	2.3	6,779	0.03%
2021/06/24	0	0.00	5	54.38	54.20	-5	7,383	-0.07%
2021/06/22	7	54.10	0	0.00	53.80	7	7,489	0.09%
2021/06/21	3	53.90	0	0.00	53.90	3	7,565	0.04%
2021/06/18	0	0.00	18	53.29	54.00	-18	7,566	-0.24%
2021/06/17	1	53.10	6	53.30	53.20	-5	7,575	-0.07%
2021/06/16	0	0.00	2	53.65	53.40	-2	7,669	-0.03%
2021/06/15	6	53.60	2	53.70	53.70	4	7,756	0.05%
2021/06/11	6.1	53.15	1	53.10	53.20	5.1	7,884	0.06%
2021/06/09	2	52.20	0	0.00	52.10	2	7,982	0.03%
2021/06/04	0	0.00	1	52.50	52.50	-1	8,346	-0.01%
2021/06/02	2	52.30	0	0.00	52.50	2	8,578	0.02%
2021/06/01	3	52.43	2	52.40	52.50	1	8,588	0.01%
2021/05/31	2	52.30	0	0.00	52.50	2	8,689	0.02%
2021/05/28	21	52.29	0	0.00	52.40	21	8,738	0.24%
2021/05/27	0	0.00	14	51.44	52.00	-14	8,795	-0.16%
2021/05/26	2.3	51.55	13	51.69	51.80	-10.7	8,838	-0.12%
2021/05/25	20	51.60	0	0.00	51.70	20	8,879	0.23%
2021/05/21	4	51.70	0	0.00	51.70	4	9,023	0.04%
2021/05/19	2	51.40	2	51.55	51.20	0	9,040	0.00%
2021/05/18	0	0.00	3	50.80	51.00	-3	9,037	-0.03%
2021/05/17	2	48.50	12	48.60	48.45	-10	8,988	-0.11%
2021/05/14	43	51.76	24	51.96	51.00	19	8,783	0.22%
2021/05/13	2	50.10	5	48.81	49.85	-3	8,642	-0.03%
2021/05/12	29	49.45	24	53.13	50.20	5	8,526	0.06%
2021/05/11	11	54.62	14	53.10	53.80	-3	8,165	-0.04%
2021/05/10	2	53.90	0	0.00	54.60	2	7,961	0.03%
2021/05/07	1	52.90	0	0.00	53.50	1	7,907	0.01%
2021/05/06	0	0.00	1	52.70	53.00	-1	7,904	-0.01%
2021/05/05	0	0.00	2	53.00	52.50	-2	7,852	-0.03%
2021/05/04	2	51.70	2	53.75	52.20	0	7,773	0.00%
2021/05/03	8	53.25	1	53.00	53.10	7	7,497	0.09%
2021/04/29	3	53.20	3	53.20	53.10	0	7,427	0.00%
2021/04/28	0	0.00	1	53.70	53.70	-1	7,378	-0.01%
2021/04/27	1	53.90	1	53.90	54.10	0	7,421	0.00%
2021/04/26	5.3	54.45	3	54.23	54.30	2.3	7,393	0.03%
2021/04/23	0	0.00	2	52.50	53.20	-2	7,335	-0.03%
2021/04/22	7	53.56	8	54.54	52.70	-1	7,311	-0.01%
2021/04/21	11	53.74	2	53.70	54.10	9	7,133	0.13%
2021/04/20	2	52.80	3	52.87	53.10	-1	7,055	-0.01%
2021/04/19	2	53.00	6	52.88	53.10	-4	7,025	-0.06%
2021/04/16	7	50.63	1	51.30	51.40	6	6,894	0.09%
2021/04/14	2	49.80	20	49.50	49.55	-18	6,728	-0.27%
2021/04/13	1	50.00	1	50.30	49.85	0	6,716	0.00%
2021/04/12	0	0.00	10	49.75	49.95	-10	6,649	-0.15%
2021/04/09	17	49.81	19	49.37	49.45	-2	6,629	-0.03%
2021/04/08	9	49.94	30	50.10	49.80	-21	6,544	-0.32%
2021/04/07	17	49.95	15	50.30	50.00	2	6,455	0.03%
2021/04/06	3	50.10	22	50.02	50.00	-19	6,395	-0.30%
2021/04/01	5	49.44	11	49.53	49.60	-6	6,285	-0.10%
2021/03/31	10	49.50	0	0.00	49.50	10	6,175	0.16%
2021/03/30	25	48.84	26	48.61	48.90	-1	6,036	-0.02%
2021/03/29	100	49.49	1	50.30	48.85	99	5,902	1.68%
2021/03/26	0	45.59	2	45.60	45.75	-2	5,279	-0.04%
2021/03/25	4.3	44.73	0	0.00	45.20	4.3	5,226	0.08%
2021/03/24	11	44.47	0	0.00	44.40	11	5,136	0.21%
2021/03/23	0	44.90	0	0.00	45.20	0	5,052	0.00%
2021/03/22	0	44.45	0	0.00	44.85	0	5,014	0.00%
2021/03/18	1	45.10	1	44.95	45.15	0	4,895	0.00%
2021/03/17	1	45.20	1	45.25	45.30	0	4,839	0.00%
2021/03/16	3	44.20	2.3	44.26	44.40	0.8	4,730	0.02%
2021/03/15	2	43.40	0	0.00	43.75	2	4,852	0.04%
2021/03/12	0	0.00	3	43.25	43.30	-3	4,930	-0.06%
2021/03/11	5	44.55	13	43.83	43.80	-8	4,909	-0.16%
2021/03/10	0	0.00	1	44.00	43.85	-1	4,774	-0.02%
2021/03/09	0	43.05	0	0.00	43.50	0	4,695	0.00%
2021/03/08	18	42.76	20.2	42.40	42.75	-2.2	4,623	-0.05%
2021/03/04	3	42.35	0	0.00	42.20	3	4,853	0.06%
2021/03/03	0	0.00	9	42.00	42.05	-9	4,788	-0.19%
2021/03/02	3	42.00	10	41.69	41.60	-7	4,714	-0.15%
2021/02/26	0	41.70	0	0.00	41.70	0	4,687	0.00%
2021/02/25	0.4	41.55	5	41.70	41.65	-4.6	4,612	-0.10%
2021/02/24	0	0.00	1	42.20	41.45	-1	4,608	-0.02%
2021/02/22	1	41.25	0	0.00	41.20	1	4,583	0.02%
2021/02/18	0	0.00	1	40.95	40.90	-1	4,534	-0.02%
2021/02/17	10	40.15	0	0.00	40.20	10	4,507	0.22%
2021/02/04	3	39.05	3	39.30	39.45	0	4,576	0.00%
2021/02/03	1	39.25	0	0.00	39.10	1	4,711	0.02%
2021/02/01	10	38.90	0	0.00	38.80	10	4,840	0.21%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/26	0	0.00	50	39.55	39.50	-50	4,866	-1.03%
2021/01/25	0.4	39.70	2	39.45	39.70	-1.6	4,884	-0.03%
2021/01/22	0	0.00	2	39.45	39.60	-2	4,948	-0.04%
2021/01/21	2	39.50	0	0.00	39.50	2	5,016	0.04%
2021/01/19	1	40.20	0	0.00	40.00	1	5,446	0.02%
2021/01/18	5	40.10	0	0.00	40.20	5	5,425	0.09%
2021/01/13	0	0.00	4	40.60	40.70	-4	5,365	-0.07%
2021/01/06	1	40.50	0	0.00	40.20	1	5,376	0.02%
2021/01/05	1	40.75	28	40.78	40.70	-27	5,327	-0.51%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	1	40.75	0	0.00	40.75	1	5,371	0.02%
2020/12/22	1	40.35	0	0.00	40.25	1	5,545	0.02%
2020/12/14	1	40.45	5	40.55	40.45	-4	5,559	-0.07%
2020/12/11	0	0.00	1	40.55	40.55	-1	5,568	-0.02%
2020/12/10	2	40.45	0	0.00	40.35	2	5,520	0.04%
2020/12/09	17	40.23	0	0.00	40.40	17	5,490	0.31%
2020/12/08	1	41.30	0	0.00	41.20	1	5,326	0.02%
2020/12/03	0	0.00	1	41.25	41.45	-1	5,148	-0.02%
2020/12/02	0	0.00	2	41.40	41.25	-2	5,134	-0.04%
2020/12/01	0	0.00	50	42.10	41.65	-50	5,124	-0.98%
2020/11/30	0	0.00	3	41.78	42.05	-3	5,073	-0.06%
2020/11/27	1	41.00	1	41.00	41.35	0	4,872	0.00%
2020/11/26	0	0.00	62	40.90	41.00	-62	4,964	-1.25%
2020/11/25	0.1	40.80	0	0.00	40.80	0.1	5,174	0.00%
2020/11/24	1	41.05	0	0.00	41.00	1	5,340	0.02%
2020/11/20	0	0.00	2	41.35	41.40	-2	5,501	-0.04%
2020/11/19	0	0.00	1	41.45	41.40	-1	5,590	-0.02%
2020/11/18	0	0.00	3.5	40.94	40.95	-3.5	5,553	-0.06%
2020/11/17	0	0.00	12	40.85	40.85	-12	5,622	-0.21%
2020/11/13	2.1	40.56	0	0.00	40.70	2.1	6,573	0.03%
2020/11/12	5	40.96	0	0.00	40.85	5	6,742	0.07%
2020/11/11	2	41.05	3	41.30	41.40	-1	6,913	-0.01%
2020/11/10	0	0.00	10	40.75	40.65	-10	6,835	-0.15%
2020/11/06	20	40.45	1	40.40	40.05	19	6,781	0.28%
2020/11/04	0	0.00	5	39.85	40.00	-5	6,756	-0.07%
2020/11/02	2	39.70	2	39.70	39.70	0	6,788	0.00%
2020/10/30	7	39.81	0	0.00	39.50	7	6,796	0.10%
2020/10/29	13.1	40.02	0	0.00	40.05	13.1	6,757	0.19%
2020/10/28	5	40.79	0	0.00	40.55	5	6,752	0.07%
2020/10/27	5	40.46	127	40.94	41.05	-122	6,679	-1.83%	大賣/鉅額交易
2020/10/26	1	38.70	1	38.75	38.75	0	6,324	0.00%
2020/10/22	0	0.00	15	38.55	38.85	-15	6,459	-0.23%
2020/10/16	5	38.25	0	0.00	38.20	5	6,513	0.08%
2020/10/15	10	38.60	3	38.80	38.55	7	6,509	0.11%
2020/10/12	1	38.80	2	39.35	38.85	-1	6,755	-0.01%
2020/10/08	2.1	39.40	0	0.00	39.30	2.1	6,856	0.03%
2020/10/07	1	39.75	0	0.00	39.75	1	6,888	0.01%
2020/10/06	3	39.88	0	0.00	39.90	3	6,927	0.04%
2020/09/29	0.6	38.85	0	0.00	38.85	0.6	6,951	0.01%
2020/09/25	0	0.00	39	39.35	39.30	-39	6,921	-0.56%
2020/09/24	0	0.00	20	39.43	39.40	-20	6,959	-0.29%
2020/09/18	1	41.60	0	0.00	41.70	1	7,052	0.01%
2020/09/14	1	41.45	0	0.00	41.55	1	7,072	0.01%
2020/09/11	0	0.00	2	41.20	41.30	-2	7,096	-0.03%
2020/09/10	15	41.22	0	0.00	41.10	15	7,073	0.21%
2020/09/04	10	41.26	8	41.40	41.50	2	7,403	0.03%
2020/09/01	11	42.18	1	42.20	41.85	10	7,474	0.13%
2020/08/31	61	43.04	11	42.57	43.20	50	7,377	0.68%
2020/08/28	19	40.64	53	42.36	42.20	-34	7,189	-0.47%
2020/08/27	130	39.55	2	40.10	40.05	128	7,080	1.81%	大買/鉅額交易
2020/08/25	0	0.00	3	39.10	39.00	-3	6,912	-0.04%
2020/08/21	0	0.00	26	38.11	38.25	-26	6,772	-0.38%
2020/08/20	3	37.30	60	38.07	37.45	-57	6,713	-0.85%
2020/08/19	28	38.33	55	37.07	39.05	-27	6,444	-0.42%
2020/08/18	30	54.67	0	0.00	54.70	30	5,689	0.53%
2020/08/17	10	54.30	10	54.20	54.40	0	5,504	0.00%
2020/08/13	0	0.00	1	53.40	53.40	-1	5,255	-0.02%
2020/08/11	10	53.20	0	0.00	52.70	10	5,238	0.19%
2020/08/06	0	0.00	1	53.70	53.40	-1	5,230	-0.02%
2020/08/05	4	52.70	0	0.00	53.00	4	5,195	0.08%
2020/08/04	6	52.00	0	0.00	52.20	6	5,175	0.12%
2020/08/03	12	52.02	1	52.30	52.20	11	5,146	0.21%
2020/07/27	0	0.00	31	47.08	46.40	-31	4,893	-0.63%
2020/07/21	2	50.20	1	50.30	50.20	1	4,939	0.02%
2020/07/17	0	0.00	2	50.00	49.55	-2	4,874	-0.04%
2020/07/15	1	54.10	2	54.10	53.80	-1	4,637	-0.02%
2020/07/14	0	0.00	2	53.70	54.00	-2	4,523	-0.04%
2020/07/13	2	53.60	0	0.00	53.60	2	4,460	0.04%
2020/07/10	20	53.50	0	0.00	53.00	20	4,428	0.45%
2020/07/09	0	0.00	3	54.47	54.30	-3	4,373	-0.07%
2020/07/08	0	0.00	1	54.50	54.60	-1	4,335	-0.02%
2020/07/07	0	0.00	8	54.10	54.20	-8	4,296	-0.19%
2020/07/06	0	0.00	6	53.87	54.10	-6	4,287	-0.14%
2020/07/03	2	53.70	20	53.90	53.50	-18	4,273	-0.42%
2020/07/01	0	0.00	5	51.52	51.70	-5	4,350	-0.11%
2020/06/29	2	50.10	0	0.00	50.30	2	4,533	0.04%
2020/06/24	0	0.00	2	50.70	50.60	-2	4,515	-0.04%
2020/06/22	1	50.20	1	50.40	50.50	0	4,536	0.00%
2020/06/19	0	0.00	22	50.70	50.20	-22	4,583	-0.48%
2020/06/17	11	49.85	11	49.87	49.85	0	4,584	0.00%
2020/06/16	3	50.60	1	51.00	50.20	2	4,617	0.04%
2020/06/15	2	50.00	0	0.00	49.95	2	4,641	0.04%
2020/06/12	2	48.28	0	0.00	49.80	2	4,626	0.04%
2020/06/11	2	50.00	4	50.10	50.10	-2	4,573	-0.04%
2020/06/10	0	0.00	1	50.30	51.40	-1	4,436	-0.02%
2020/06/09	1	49.60	0	0.00	49.40	1	4,373	0.02%
2020/06/08	23	49.17	0	0.00	49.60	23	4,375	0.53%
2020/06/05	0	0.00	1	48.45	48.75	-1	4,314	-0.02%
2020/06/04	1	48.00	0	0.00	48.20	1	4,284	0.02%
2020/06/03	20	48.50	1	48.40	48.30	19	4,290	0.44%
2020/06/02	10	46.83	10	47.20	47.30	0	4,169	0.00%
2020/05/28	2	46.05	0	0.00	45.75	2	3,998	0.05%
2020/05/26	1	45.65	0	0.00	45.75	1	3,934	0.03%
2020/05/22	1	45.05	0	0.00	45.00	1	3,892	0.03%
2020/05/21	0	0.00	1	45.50	45.80	-1	3,845	-0.03%
2020/05/20	6	45.07	1	45.05	45.00	5	3,794	0.13%
2020/05/19	1	44.90	3	45.07	45.25	-2	3,756	-0.05%
2020/05/18	1	44.45	2	44.60	44.65	-1	3,691	-0.03%
2020/05/15	2	44.35	3	44.63	44.35	-1	3,640	-0.03%
2020/05/14	1	43.75	0	0.00	43.65	1	3,569	0.03%
2020/05/12	2	43.80	0	0.00	43.85	2	3,524	0.06%
2020/05/08	2.8	43.95	0	0.00	43.95	2.8	3,459	0.08%
2020/05/06	1	43.75	0	0.00	43.55	1	3,443	0.03%
2020/05/05	5	43.85	0	0.00	43.80	5	3,424	0.15%
2020/04/29	20	44.80	0	0.00	44.65	20	3,369	0.59%
2020/04/28	50	43.25	0	0.00	43.95	50	3,313	1.51%
2020/04/27	0	0.00	3	42.22	42.75	-3	3,294	-0.09%
2020/04/21	2	41.25	0	0.00	41.20	2	3,165	0.06%
2020/04/16	0	0.00	2.9	41.67	41.95	-2.9	3,052	-0.09%
2020/04/15	4	42.00	1	42.10	41.95	3	3,021	0.10%
2020/04/14	1	41.65	5	41.65	41.65	-4	2,977	-0.13%
2020/04/09	1	41.30	1	41.80	41.30	0	2,923	0.00%
2020/04/08	1	41.20	0	0.00	41.75	1	2,875	0.03%
2020/04/07	4	41.73	0	0.00	41.30	4	2,832	0.14%
2020/04/06	5	42.10	3	42.10	41.95	2	2,735	0.07%
2020/04/01	8	41.96	6	41.95	42.00	2	2,553	0.08%
2020/03/30	2	33.95	2	34.75	34.75	0	2,288	0.00%
2020/03/27	0	0.00	1	34.85	34.80	-1	2,431	-0.04%
2020/03/26	0	0.00	3	33.52	33.75	-3	2,530	-0.12%
2020/03/25	1	33.55	4	32.93	33.40	-3	2,631	-0.11%
2020/03/24	0	0.00	2	31.68	31.45	-2	2,628	-0.08%
2020/03/23	1.1	30.10	0	0.00	30.10	1.1	2,638	0.04%
2020/03/20	8	31.31	0	0.00	31.20	8	2,635	0.30%
2020/03/19	1	30.10	0	0.00	30.10	1	2,616	0.04%
2020/03/18	1	33.60	0	0.00	33.40	1	2,512	0.04%
2020/03/12	0.1	39.50	0	0.00	39.40	0.1	2,313	0.00%
2020/03/09	2.1	40.69	0	0.00	40.30	2.1	2,273	0.09%
2020/02/19	1	42.95	0	0.00	42.95	1	2,428	0.04%
2020/02/07	0	0.00	0.5	42.10	42.10	-0.5	2,780	-0.02%
2020/02/03	0.1	41.85	0	0.00	41.60	0.1	2,743	0.00%
2020/01/31	0	0.00	3	42.20	42.45	-3	2,736	-0.11%
2020/01/30	0.1	42.35	0	0.00	42.10	0.1	2,738	0.00%
2020/01/15	0	0.00	10	45.25	45.10	-10	2,781	-0.36%
2020/01/10	0	0.00	0.2	44.85	44.95	-0.2	2,826	-0.01%
2020/01/03	0	0.00	2	45.25	45.10	-2	2,925	-0.07%
2019/12/31	0	0.00	2	45.40	45.20	-2	2,974	-0.07%
2019/12/30	0	0.00	1	45.50	45.50	-1	2,964	-0.03%
2019/12/27	0	0.00	2	45.35	45.40	-2	2,945	-0.07%
2019/12/25	5	45.22	0	0.00	45.20	5	2,932	0.17%
2019/12/24	0	0.00	2	44.60	44.70	-2	2,909	-0.07%
2019/12/20	0	0.00	1	45.00	43.90	-1	2,586	-0.04%
2019/12/19	1	44.20	0	0.00	44.30	1	2,435	0.04%
2019/12/17	1	45.50	4	45.51	45.60	-3	2,336	-0.13%
2019/12/16	2	46.13	0.2	45.80	45.80	1.8	2,299	0.08%
2019/12/13	2	45.60	0	0.00	45.60	2	2,247	0.09%
2019/12/12	1	45.70	1	45.60	45.55	0	2,231	0.00%
2019/12/02	0	0.00	6	45.90	45.75	-6	2,120	-0.28%
2019/11/29	0.1	45.85	12	46.05	45.60	-11.9	2,116	-0.56%
2019/11/28	6	46.76	6	46.58	46.35	0	2,073	0.00%
2019/11/27	0	0.00	3	46.42	46.45	-3	2,060	-0.15%
2019/11/26	10	46.99	3	46.38	46.25	7	2,046	0.34%
2019/11/25	8	46.77	0	0.00	46.75	8	1,976	0.40%
2019/11/20	0	0.00	0.7	46.95	47.00	-0.7	1,955	-0.04%
2019/11/18	0	0.00	6	48.13	47.65	-6	1,887	-0.32%
2019/11/15	16	48.24	0	0.00	48.15	16	1,869	0.86%
2019/11/14	4	47.99	3	48.35	48.30	1	1,824	0.05%
2019/11/13	0	0.00	1	46.25	45.80	-1	1,658	-0.06%
2019/11/12	10	46.70	0	0.00	46.70	10	1,703	0.59%
2019/11/11	0	0.00	12	47.01	46.75	-12	1,759	-0.68%
2019/11/08	2	47.58	6	47.22	47.35	-4	1,751	-0.23%
2019/11/07	1	47.45	0	0.00	47.45	1	1,768	0.06%
2019/11/06	5	47.09	0	0.00	47.45	5	1,752	0.29%
2019/11/05	3	46.77	0	0.00	46.70	3	1,727	0.17%
2019/11/04	3	46.58	0	0.00	46.60	3	1,735	0.17%
2019/10/31	1	46.65	0	0.00	46.50	1	1,751	0.06%
2019/10/30	3	46.57	44	46.49	46.60	-41	1,748	-2.34%
2019/10/29	0	0.00	11	46.17	45.90	-11	1,724	-0.64%
2019/10/28	1	46.30	0	0.00	46.60	1	1,706	0.06%
2019/10/23	1	46.00	0	0.00	45.95	1	1,629	0.06%
2019/10/22	1	45.60	0	0.00	45.25	1	1,598	0.06%
2019/10/18	1	45.50	0	0.00	45.50	1	1,569	0.06%
2019/10/17	0	0.00	7	45.40	45.30	-7	1,529	-0.46%
2019/10/16	0	0.00	4	44.54	44.45	-4	1,472	-0.27%
2019/10/15	1	44.25	2	44.00	44.30	-1	1,464	-0.07%
2019/10/09	0	0.00	1	43.35	43.35	-1	1,432	-0.07%
2019/10/08	3	43.38	0	0.00	43.60	3	1,423	0.21%
2019/10/07	3	42.90	0	0.00	42.95	3	1,396	0.21%
2019/10/04	4	42.18	0	0.00	42.25	4	1,366	0.29%
2019/09/03	1	42.85	0	0.00	42.50	1	2,025	0.05%
2019/08/27	1	42.00	0	0.00	41.80	1	2,060	0.05%
2019/08/26	1	42.85	0	0.00	42.45	1	2,026	0.05%
2019/08/15	10	43.30	2	43.00	43.40	8	2,022	0.40%
2019/08/14	1	43.15	0	0.00	42.75	1	1,953	0.05%
2019/08/12	1	42.20	3	42.30	42.40	-2	1,881	-0.11%
2019/08/05	1	40.00	0	0.00	40.00	1	1,920	0.05%
2019/08/02	0	0.00	0.2	40.60	40.35	-0.2	1,920	-0.01%
2019/07/26	0	0.00	5	42.00	41.90	-5	1,967	-0.25%
2019/07/24	1	41.20	0	0.00	41.05	1	1,976	0.05%
2019/07/18	0	0.00	15	41.35	41.60	-15	1,987	-0.75%
2019/07/17	0	0.00	3	41.40	41.35	-3	1,998	-0.15%
2019/07/16	2	41.93	1	41.85	41.85	1	1,986	0.05%
2019/07/12	1	42.45	0	0.00	42.30	1	2,069	0.05%
2019/07/11	4	42.85	0	0.00	42.60	4	2,087	0.19%
2019/07/10	0	0.00	1	42.35	42.55	-1	2,116	-0.05%
2019/07/05	6	42.75	1	42.85	42.85	5	2,166	0.23%
2019/07/04	0	0.00	1	44.55	44.55	-1	2,199	-0.05%
2019/07/03	10	44.21	0	0.00	44.25	10	2,199	0.45%
2019/07/01	0	0.00	1	44.60	44.55	-1	2,256	-0.04%
2019/06/28	3.1	44.63	0	0.00	44.40	3.1	2,274	0.14%
2019/06/27	2	45.10	0	0.00	44.80	2	2,290	0.09%
2019/06/26	1	45.30	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	6	45.75	46.25	-6	2,402	-0.25%
2019/06/24	6	44.98	1	45.00	45.50	5	2,274	0.22%
2019/06/21	0	0.00	6	44.70	44.40	-6	2,139	-0.28%
2019/06/20	0	0.00	12	44.12	44.20	-12	2,005	-0.60%
2019/06/19	13	43.38	2	43.30	43.65	11	1,965	0.56%
2019/05/09	1	40.30	0	0.00	39.90	1	1,843	0.05%
2019/05/07	1	41.60	0	0.00	41.65	1	1,797	0.06%
2019/05/02	1	42.25	6	42.70	42.30	-5	1,797	-0.28%
2019/04/23	0	0.00	3	42.10	42.20	-3	1,757	-0.17%
2019/04/19	10	42.20	30	42.17	42.75	-20	1,732	-1.15%
2019/04/12	0	0.00	10	43.70	43.80	-10	1,574	-0.64%
2019/04/10	1	43.60	5	43.70	43.95	-4	1,548	-0.26%
2019/04/09	2	44.15	0	0.00	44.20	2	1,492	0.13%
2019/04/08	1	44.60	30	44.84	44.60	-29	1,455	-1.99%
2019/04/03	0	0.00	30	45.05	45.05	-30	1,400	-2.14%
2019/04/02	0	0.00	20	45.90	45.60	-20	1,376	-1.45%
2019/03/29	0	0.00	4	45.40	46.60	-4	1,337	-0.30%
2019/03/27	0	0.00	0.6	47.50	47.45	-0.6	1,229	-0.05%
2019/03/25	1	47.45	0	0.00	47.85	1	1,222	0.08%
2019/03/21	6	48.80	0	0.00	48.80	6	1,186	0.51%
2019/03/18	5	48.60	0	0.00	48.55	5	1,184	0.42%
2019/03/08	1	48.05	0	0.00	47.80	1	1,168	0.09%
2019/02/25	0.2	48.20	0	0.00	48.45	0.2	1,206	0.02%
2019/01/28	0.1	46.35	0	0.00	46.45	0.1	1,196	0.01%
2019/01/25	0.1	46.25	0	0.00	46.30	0.1	1,207	0.01%
2019/01/18	0	0.00	1	46.50	46.30	-1	1,242	-0.08%
2019/01/15	0	0.00	1	47.15	47.15	-1	1,292	-0.08%
2018/12/24	20	44.95	0	0.00	44.95	20	2,063	0.97%
2018/12/20	1	45.10	3	45.18	44.90	-2	2,244	-0.09%
2018/12/19	0.8	46.50	0	0.00	46.50	0.8	2,298	0.04%
2018/12/03	2	49.43	0.9	48.55	48.55	1.1	2,660	0.04%
2018/11/26	17	46.62	0	0.00	47.00	17	2,633	0.65%
2018/11/23	0.3	46.55	17	46.85	46.55	-16.7	2,649	-0.63%
2018/11/19	0	0.00	5	47.25	47.25	-5	2,797	-0.18%
2018/11/08	0	0.00	5	44.00	44.25	-5	2,940	-0.17%
2018/11/07	0.1	43.00	0	0.00	43.00	0.1	2,966	0.00%
2018/11/01	1	43.20	0	0.00	43.05	1	3,045	0.03%
2018/10/29	0	0.00	54	42.14	41.85	-54	3,074	-1.76%
2018/10/25	0	0.00	30	42.15	42.05	-30	3,181	-0.94%
2018/10/22	10	43.95	10	44.10	44.00	0	3,333	0.00%
2018/09/21	20	34.90	5	34.85	35.15	15	2,902	0.52%
2018/09/20	3	34.80	0	0.00	34.70	3	2,886	0.10%
2018/09/19	1	35.50	1	35.20	35.30	0	2,877	0.00%
2018/09/18	1	35.15	1	35.15	35.35	0	2,873	0.00%
2018/09/17	20	35.05	0	0.00	35.20	20	2,866	0.70%
2018/09/13	2	34.20	0	0.00	34.80	2	2,776	0.07%
2018/09/07	0.1	33.45	0	0.00	33.45	0.1	2,866	0.00%
2018/09/05	0	0.00	12	33.83	33.75	-12	2,908	-0.41%
2018/08/30	12	34.39	0	0.00	34.45	12	2,931	0.41%
2018/08/29	0	0.00	5	34.35	34.50	-5	3,008	-0.17%
2018/08/28	0	0.00	2	34.25	34.25	-2	3,064	-0.07%
2018/08/27	2	34.20	0	0.00	34.10	2	3,138	0.06%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/16	1	34.35	6	34.26	34.30	-5	3,333	-0.15%
2018/08/15	6	34.35	0	0.00	34.30	6	3,299	0.18%
2018/08/14	2	33.85	0	0.00	34.00	2	3,240	0.06%
2018/08/09	2	33.70	0	0.00	33.70	2	3,259	0.06%
2018/08/08	2	34.55	0	0.00	34.35	2	3,257	0.06%
2018/07/20	0.2	34.85	0	0.00	34.90	0.2	3,248	0.01%
2018/07/10	50	34.79	2	34.80	34.70	48	3,540	1.36%
2018/07/09	52	34.36	0	0.00	34.50	52	3,609	1.44%
2018/07/05	3	34.20	6	34.08	33.80	-3	3,893	-0.08%
2018/06/28	0	0.00	2	34.75	34.75	-2	4,195	-0.05%
2018/06/27	0.1	34.75	0	0.00	34.70	0.1	4,224	0.00%
2018/06/26	0.1	35.05	0	0.00	35.05	0.1	4,254	0.00%
2018/06/25	4	35.90	2	36.00	35.65	2	4,274	0.05%
2018/06/21	5	35.90	0	0.00	36.00	5	4,742	0.11%
2018/06/19	10	35.95	0	0.00	35.60	10	4,845	0.21%
2018/06/15	40	35.80	0	0.00	36.20	40	4,892	0.82%
2018/06/14	1	35.70	0	0.00	35.70	1	4,821	0.02%
2018/06/13	1.1	35.80	0	0.00	35.80	1.1	4,796	0.02%
2018/06/08	1	36.75	0	0.00	36.70	1	4,842	0.02%
2018/06/07	0	0.00	5	36.85	36.95	-5	4,839	-0.10%
2018/06/06	10	37.20	1	37.20	37.15	9	4,844	0.19%
2018/06/01	2	35.95	2	36.00	35.95	0	4,835	0.00%
2018/05/28	2	35.70	2	35.90	35.70	0	4,756	0.00%
2018/05/24	2	35.60	2	35.75	35.60	0	4,795	0.00%
2018/05/23	2	35.70	2	35.90	35.70	0	4,811	0.00%
2018/05/18	0	0.00	5	35.35	35.35	-5	4,858	-0.10%
2018/05/17	1	35.60	0	0.00	35.60	1	4,913	0.02%
2018/05/14	50	35.70	0	0.00	35.85	50	5,091	0.98%
2018/05/03	2	35.50	2	35.95	35.50	0	5,208	0.00%
2018/05/02	13	35.90	7	35.60	36.00	6	5,291	0.11%
2018/04/27	7	35.55	7	35.60	35.55	0	5,298	0.00%
2018/04/26	0	0.00	10	35.70	35.45	-10	5,322	-0.19%
2018/04/25	7.4	35.85	7	35.90	35.85	0.4	5,332	0.01%
2018/04/24	7	36.10	7	36.40	36.10	0	5,321	0.00%
2018/04/23	7	36.30	7	36.45	36.30	0	5,321	0.00%
2018/04/20	0	0.00	0.4	36.30	36.45	-0.4	5,356	-0.01%
2018/04/19	5	36.25	5	36.30	36.25	0	5,352	0.00%
2018/04/18	2	36.00	2	35.70	36.00	0	5,335	0.00%
2018/04/17	2.3	35.60	102	35.82	35.60	-99.8	5,330	-1.87%	大賣/
2018/04/16	0.2	36.40	10	36.45	36.50	-9.8	5,231	-0.19%
2018/04/12	0	0.00	5	36.15	36.20	-5	5,221	-0.10%
2018/04/10	0	0.00	1	35.80	35.60	-1	5,051	-0.02%
2018/04/03	7	34.15	32	34.11	34.15	-25	4,786	-0.52%
2018/03/31	1	34.10	0	0.00	34.10	1	4,784	0.02%
2018/03/30	0	0.00	1	34.40	34.10	-1	4,768	-0.02%
2018/03/29	7	34.30	7	34.50	34.30	0	4,727	0.00%
2018/03/28	0.2	34.30	3	34.28	34.45	-2.9	4,707	-0.06%
2018/03/27	7	35.45	29	35.40	34.55	-22	4,635	-0.47%
2018/03/26	0	0.00	1	34.00	33.90	-1	4,144	-0.02%
2018/03/23	1.5	33.53	0	0.00	33.90	1.5	4,117	0.04%
2018/03/22	0.1	33.90	7	34.46	34.00	-6.9	4,039	-0.17%
2018/03/21	1	34.35	0	0.00	34.35	1	3,971	0.03%
2018/03/15	10	33.95	0	0.00	33.90	10	3,810	0.26%
2018/03/14	10.1	33.42	1	33.65	33.40	9.1	3,735	0.24%
2018/03/13	0.2	33.45	0	0.00	33.55	0.2	3,726	0.01%
2018/03/09	0	0.00	3	33.60	33.25	-3	3,724	-0.08%
2018/03/08	0	0.00	2	33.83	33.35	-2	3,730	-0.05%
2018/03/07	2	33.35	5	33.12	33.20	-3	3,665	-0.08%
2018/03/05	6	32.41	0	0.00	32.35	6	3,664	0.16%
2018/03/02	0.1	32.40	0	0.00	32.40	0.1	3,639	0.00%
2018/03/01	3	31.95	3	32.15	32.50	0	3,660	0.00%
2018/02/27	0	0.00	3	32.90	32.15	-3	3,672	-0.08%
2018/02/26	3	32.75	0	0.00	32.80	3	3,680	0.08%
2018/02/22	2	31.50	0	0.00	32.25	2	3,820	0.05%
2018/02/08	0.1	30.90	0	0.00	30.70	0.1	4,450	0.00%
2018/01/30	0	0.00	1	33.15	33.05	-1	4,627	-0.02%
2018/01/29	0	0.00	0.4	33.55	33.65	-0.4	4,610	-0.01%
2018/01/19	0	0.00	22	33.18	33.20	-22	4,683	-0.47%
2018/01/17	2	33.85	0	0.00	33.80	2	4,614	0.04%
2018/01/16	9	33.92	0	0.00	33.95	9	4,600	0.20%
2018/01/12	1	33.40	0	0.00	33.40	1	4,529	0.02%
2018/01/11	4	33.45	9	33.35	33.35	-5	4,519	-0.11%
2018/01/10	3	33.45	34	33.35	33.30	-31	4,495	-0.69%
2018/01/09	10	33.30	1	32.95	33.30	9	4,468	0.20%
2018/01/05	2	32.60	0	0.00	33.10	2	4,407	0.05%
2018/01/03	1	32.25	0	0.00	32.40	1	4,313	0.02%