潤泰新 (9945)-兆豐-天母券商分點個股進出

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
37.90
漲跌
▲1.05
漲幅
+2.85%
成交量
18,330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－兆豐-天母券商分點個股進出

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

兆豐-天母券商分點個股進出
兆豐-天母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
2024/04/26	1	37.80	52	37.75	37.90	-51	6,187	-0.82%
2024/04/25	0	0.00	4	36.90	36.85	-4	5,946	-0.07%
2024/04/24	5	36.90	16	36.88	36.85	-11	5,939	-0.19%
2024/04/23	5	36.90	10.2	36.81	36.95	-5.2	5,998	-0.09%
2024/04/22	51.1	36.45	6	36.68	36.60	45.1	6,018	0.75%
2024/04/19	43	36.24	30	35.65	36.15	13	5,776	0.23%
2024/04/18	16.1	36.02	1	36.10	36.45	15.1	5,567	0.27%
2024/04/17	5	34.90	3	34.60	34.85	2	5,274	0.04%
2024/04/16	1	34.45	6	34.82	34.45	-5	5,263	-0.09%
2024/04/15	1.1	35.40	0	0.00	35.20	1.1	5,183	0.02%
2024/04/12	0	0.00	1	34.60	34.95	-1	5,140	-0.02%
2024/04/11	2	34.83	0	0.00	34.90	2	5,142	0.04%
2024/04/10	2	35.00	1	34.95	35.00	1	5,094	0.02%
2024/04/09	1	34.90	0	0.00	34.95	1	5,171	0.02%
2024/04/08	2	34.45	5	34.50	34.50	-3	5,354	-0.06%
2024/04/03	1	34.65	0	0.00	34.65	1	5,405	0.02%
2024/04/02	3	35.00	0	0.00	35.05	3	5,487	0.05%
2024/04/01	3	35.23	0	0.00	35.45	3	5,485	0.05%
2024/03/29	12	35.24	0	0.00	35.15	12	5,472	0.22%
2024/03/28	13	35.15	0	0.00	35.05	13	5,454	0.24%
2024/03/27	2	35.35	0	0.00	35.25	2	5,412	0.04%
2024/03/26	1	35.00	0	0.00	35.20	1	5,387	0.02%
2024/03/21	0	34.45	0.8	34.60	35.35	-0.8	5,325	-0.01%
2024/03/20	3.5	34.11	2	33.80	34.15	1.5	5,712	0.03%
2024/03/18	0	0.00	31	34.70	34.70	-31	5,617	-0.55%
2024/03/15	2	35.20	2	35.44	35.00	0	5,568	0.00%
2024/03/14	24	35.37	1.1	35.77	35.50	22.9	5,457	0.42%
2024/03/13	18	36.82	0	0.00	36.85	18	5,191	0.35%
2024/03/12	0	0.00	1	36.50	36.95	-1	5,182	-0.02%
2024/03/11	10	36.35	0	0.00	36.40	10	5,193	0.19%
2024/03/08	2	35.95	0	0.00	35.85	2	5,166	0.04%
2024/03/07	2	35.80	0	0.00	35.85	2	5,293	0.04%
2024/03/05	5.1	35.70	0	0.00	35.65	5.1	5,284	0.10%
2024/03/01	0	0.00	3	36.10	36.00	-3	5,261	-0.06%
2024/02/26	20	36.65	1	36.70	36.65	19	5,247	0.36%
2024/02/21	0	36.82	0	0.00	36.85	0	5,353	0.00%
2024/02/20	0.1	37.05	0	0.00	36.95	0.1	5,374	0.00%
2024/02/19	50	37.05	0	0.00	37.15	50	5,410	0.92%
2024/02/15	6	36.00	0	0.00	36.10	6	5,583	0.11%
2024/02/05	20	35.65	0	0.00	35.75	20	5,539	0.36%
2024/01/30	4	36.15	0	0.00	35.90	4	5,473	0.07%
2024/01/29	0	36.30	0	0.00	36.35	0	5,475	0.00%
2024/01/24	10	36.30	0	0.00	36.00	10	5,483	0.18%
2024/01/23	1	35.60	0	0.00	35.60	1	5,510	0.02%
2024/01/22	0	35.70	0	0.00	35.45	0	5,501	0.00%
2024/01/18	20	35.03	0	0.00	34.80	20	5,448	0.37%
2024/01/17	3	35.00	0	0.00	34.90	3	5,386	0.06%
2024/01/16	25.4	36.17	30	36.35	35.90	-4.6	5,227	-0.09%
2024/01/12	1	36.95	0	0.00	36.90	1	5,129	0.02%
2024/01/09	0	37.65	0.4	37.25	37.20	-0.3	5,158	-0.01%
2024/01/08	0	38.30	0	0.00	37.65	0	5,099	0.00%
2024/01/05	0.1	38.50	0	0.00	38.05	0.1	5,057	0.00%
2024/01/04	0	0.00	5	38.55	38.55	-5	5,023	-0.10%
2023/12/28	0	37.51	15	37.67	37.85	-15	4,656	-0.32%
2023/12/25	0	0.00	5	36.55	36.25	-5	4,535	-0.11%
2023/12/22	12	36.42	1	36.45	36.25	11	4,613	0.24%
2023/12/21	8	36.55	0	0.00	36.40	8	4,779	0.17%
2023/12/20	8	36.60	0	0.00	36.85	8	4,832	0.17%
2023/12/19	5	36.60	0	0.00	36.45	5	4,859	0.10%
2023/12/18	10	37.20	0	0.00	37.00	10	4,835	0.21%
2023/12/15	15	36.95	0	0.00	36.75	15	4,782	0.31%
2023/12/14	11.4	37.03	1	37.00	36.95	10.4	4,295	0.24%
2023/12/12	6	36.07	0	0.00	36.20	6	4,244	0.14%
2023/12/11	5	36.55	0	0.00	36.50	5	4,281	0.12%
2023/12/08	10	36.80	0	0.00	36.60	10	4,310	0.23%
2023/12/07	1	36.95	0	0.00	36.90	1	4,314	0.02%
2023/12/05	10	36.75	0	0.00	36.75	10	4,490	0.22%
2023/12/04	5	36.70	1	37.20	37.15	4	4,754	0.08%
2023/11/28	0	35.70	0	0.00	35.85	0	4,739	0.00%
2023/11/21	0	35.90	0	0.00	35.95	0	4,810	0.00%
2023/11/20	1	36.65	0	0.00	35.80	1	4,752	0.02%
2023/11/17	0	0.00	3	36.87	36.90	-3	4,762	-0.06%
2023/11/16	0	0.00	3	37.10	36.80	-3	4,779	-0.06%
2023/11/15	0	0.00	3	36.20	36.70	-3	4,790	-0.06%
2023/11/14	2	35.25	1.9	35.34	35.50	0.1	4,642	0.00%
2023/11/13	0	0.00	4	34.70	34.70	-4	4,594	-0.09%
2023/11/09	0	34.45	0	0.00	34.35	0	4,623	0.00%
2023/11/08	2	34.30	0	0.00	34.45	2	4,705	0.04%
2023/11/03	5	33.98	0	0.00	34.10	5	4,757	0.11%
2023/10/31	0	0.00	1	32.80	32.40	-1	4,855	-0.02%
2023/10/30	0	33.50	0	0.00	33.20	0	4,859	0.00%
2023/10/23	4	33.85	0	0.00	33.20	4	5,127	0.08%
2023/10/20	5	33.15	0	0.00	33.20	5	5,154	0.10%
2023/10/19	1	33.40	0	0.00	33.40	1	5,153	0.02%
2023/10/17	4	34.93	0	0.00	34.65	4	5,158	0.08%
2023/10/13	2	35.35	0	0.00	35.40	2	5,276	0.04%
2023/10/12	0	0.00	1	35.70	35.75	-1	5,401	-0.02%
2023/10/11	8.4	35.22	2	35.25	35.35	6.4	5,433	0.12%
2023/10/05	0.1	34.45	0	0.00	34.25	0.1	5,450	0.00%
2023/10/03	1	35.00	0.3	35.10	34.90	0.7	5,447	0.01%
2023/10/02	10	35.30	0	0.00	35.20	10	5,416	0.18%
2023/09/27	1	35.60	0	0.00	35.20	1	5,440	0.02%
2023/09/26	4	35.56	0	0.00	35.30	4	5,428	0.07%
2023/09/25	0.2	37.05	0	0.00	36.70	0.2	5,280	0.00%
2023/09/13	0	35.10	0	0.00	34.90	0	5,230	0.00%
2023/09/11	0.1	35.00	0	0.00	34.75	0.1	5,299	0.00%
2023/09/08	0.1	34.95	0	0.00	34.80	0.1	5,338	0.00%
2023/09/07	0.1	35.45	0	0.00	35.00	0.1	5,454	0.00%
2023/09/05	0	36.35	0	0.00	36.40	0	5,413	0.00%
2023/09/04	0	0.00	0.4	36.65	36.10	-0.4	5,409	-0.01%
2023/09/01	100	36.70	0.5	36.70	36.60	99.5	5,424	1.83%
2023/08/31	0	36.75	9	36.76	36.85	-9	5,542	-0.16%
2023/08/30	1	36.90	0	0.00	36.60	1	5,703	0.02%
2023/08/29	3	36.52	1	36.70	36.65	2	5,614	0.04%
2023/08/28	0	35.55	0	0.00	35.70	0	5,309	0.00%
2023/08/17	1	33.25	3.2	33.15	33.20	-2.2	5,242	-0.04%
2023/08/14	1	35.10	15	34.45	34.55	-14	5,142	-0.27%
2023/08/11	0	0.00	1	35.20	35.05	-1	5,142	-0.02%
2023/08/10	10.1	34.80	0	0.00	34.55	10.1	5,136	0.20%
2023/08/09	0.1	35.05	10	35.00	34.85	-9.9	5,172	-0.19%
2023/08/08	1.1	35.02	0	0.00	34.90	1.1	5,184	0.02%
2023/08/07	0.2	35.22	0	0.00	35.15	0.2	5,165	0.00%
2023/08/02	1	35.60	0	0.00	35.10	1	5,198	0.02%
2023/08/01	2	35.75	9.5	35.80	35.75	-7.5	5,177	-0.14%
2023/07/31	10	35.80	0	0.00	35.60	10	5,166	0.19%
2023/07/28	1	35.70	0	0.00	35.60	1	5,157	0.02%
2023/07/27	0	0.00	15	36.00	36.15	-15	5,139	-0.29%
2023/07/26	1	35.65	0	0.00	35.35	1	5,079	0.02%
2023/07/25	0	0.00	1	35.10	35.05	-1	5,106	-0.02%
2023/07/20	1	35.90	60	35.25	35.70	-59	5,147	-1.15%
2023/07/19	10	35.15	14	35.30	35.10	-4	5,134	-0.08%
2023/07/18	0	35.30	0	0.00	35.25	0	5,097	0.00%
2023/07/12	0.2	35.35	0	0.00	35.25	0.2	5,162	0.00%
2023/07/11	0.6	35.96	0	0.00	35.70	0.6	5,168	0.01%
2023/07/10	0.1	35.60	0	0.00	35.85	0.1	5,193	0.00%
2023/07/07	0.1	35.45	0	0.00	35.40	0.1	5,242	0.00%
2023/07/06	1	35.80	0	0.00	35.55	1	5,242	0.02%
2023/07/05	0.2	36.17	0	0.00	36.15	0.2	5,169	0.00%
2023/07/04	0.3	35.98	0	0.00	36.00	0.3	5,189	0.00%
2023/06/29	1	36.10	0	0.00	35.95	1	5,349	0.02%
2023/06/27	1	35.80	0	0.00	35.95	1	5,485	0.02%
2023/06/26	1	36.10	0	0.00	36.05	1	5,566	0.02%
2023/06/20	0	0.00	1	36.00	36.15	-1	5,639	-0.02%
2023/06/16	30	36.55	10	36.23	36.05	20	6,138	0.33%
2023/06/15	0	0.00	18.4	36.44	36.70	-18.4	6,667	-0.28%
2023/06/14	0	0.00	0.5	36.50	36.50	-0.5	6,906	-0.01%
2023/06/13	2	35.98	4	36.31	36.75	-2	7,974	-0.03%
2023/06/12	0.6	35.85	0.3	35.80	35.55	0.3	7,935	0.00%
2023/06/09	0.1	36.45	0	0.00	36.10	0.1	7,948	0.00%
2023/06/08	0.1	36.80	0	0.00	36.25	0.1	7,979	0.00%
2023/06/07	1.1	36.72	10	36.75	36.85	-8.9	7,999	-0.11%
2023/06/06	1	36.75	0	0.00	37.00	1	7,968	0.01%
2023/06/05	41.2	36.72	0.1	36.35	36.95	41.1	7,832	0.52%
2023/06/02	0	0.00	2	35.30	35.05	-2	7,564	-0.03%
2023/05/31	2	35.10	0	0.00	34.90	2	7,578	0.03%
2023/05/26	0	34.95	0	0.00	34.90	0	7,707	0.00%
2023/05/24	0	0.00	3	35.50	35.70	-3	7,686	-0.04%
2023/05/23	9	35.64	0	0.00	35.70	9	7,678	0.12%
2023/05/17	1	35.00	0	0.00	35.35	1	7,640	0.01%
2023/05/16	0	0.00	3	34.65	35.10	-3	7,567	-0.04%
2023/05/15	3	34.00	19	34.59	34.50	-16	7,585	-0.21%
2023/05/12	0.8	34.95	0	0.00	34.85	0.8	7,513	0.01%
2023/05/11	0.1	35.60	1	35.20	35.20	-0.9	7,470	-0.01%
2023/05/10	0.1	35.79	0	0.00	35.50	0.1	7,450	0.00%
2023/05/09	51.1	35.75	0	0.00	35.75	51.1	7,428	0.69%
2023/05/08	0.1	35.70	0	0.00	35.80	0.1	7,447	0.00%
2023/05/03	0	0.00	5	35.30	35.35	-5	7,492	-0.07%
2023/05/02	70	35.54	0	0.00	35.50	70	7,619	0.92%
2023/04/28	1	35.65	0	0.00	35.80	1	7,729	0.01%
2023/04/26	50	35.70	1.5	35.27	35.65	48.5	7,742	0.63%
2023/04/25	1	35.55	0	0.00	35.40	1	7,724	0.01%
2023/04/24	0.5	35.35	5	35.45	35.55	-4.5	7,638	-0.06%
2023/04/21	40	35.05	0	0.00	35.15	40	7,666	0.52%
2023/04/20	10.1	35.10	0	0.00	35.05	10.1	7,657	0.13%
2023/04/12	0	0.00	1	36.10	36.15	-1	7,539	-0.01%
2023/04/11	0.1	35.60	0	0.00	35.85	0.1	7,476	0.00%
2023/04/10	0.1	35.85	0	0.00	35.50	0.1	7,443	0.00%
2023/04/07	1.1	35.62	11	35.62	35.65	-9.9	7,407	-0.13%
2023/03/31	12	35.58	0	0.00	35.35	12	7,291	0.16%
2023/03/30	0	35.15	0	0.00	35.05	0	7,236	0.00%
2023/03/29	2	34.85	0	0.00	34.90	2	7,244	0.03%
2023/03/28	0	0.00	1	35.30	35.20	-1	7,227	-0.01%
2023/03/23	1	35.65	0	0.00	35.85	1	7,168	0.01%
2023/03/22	1	35.95	21	35.81	35.95	-20	7,126	-0.28%
2023/03/21	2.2	35.20	7.1	35.45	35.65	-4.9	6,984	-0.07%
2023/03/20	17.1	34.40	2	34.55	34.30	15.1	6,702	0.23%
2023/03/17	8	36.31	23	36.27	36.25	-15	6,127	-0.24%
2023/03/16	50	36.51	34	36.29	36.25	16	5,954	0.27%
2023/03/15	5.1	38.35	1	38.35	38.35	4.1	4,988	0.08%
2023/03/14	3	42.58	0	0.00	42.60	3	4,968	0.06%
2023/03/13	3.1	42.85	0	0.00	43.00	3.1	5,011	0.06%
2023/03/10	0.1	44.00	0	0.00	43.25	0.1	5,008	0.00%
2023/03/09	0.1	44.10	5	44.06	44.10	-4.9	4,978	-0.10%
2023/03/08	0.1	44.05	1	43.95	44.00	-0.9	5,069	-0.02%
2023/03/07	0.1	43.55	9	43.97	44.10	-8.9	5,083	-0.18%
2023/03/03	1	43.15	0	0.00	43.25	1	5,086	0.02%
2023/03/02	7	43.25	0.8	43.45	43.30	6.2	5,100	0.12%
2023/03/01	14	43.63	10	43.60	43.60	4	5,047	0.08%
2023/02/23	1	44.40	0	0.00	44.50	1	4,861	0.02%
2023/02/17	0	0.00	0.4	44.15	44.10	-0.4	5,103	-0.01%
2023/02/15	5	44.00	0	0.00	44.00	5	5,355	0.09%
2023/02/13	2.1	44.26	0	0.00	44.05	2.1	5,538	0.04%
2023/02/10	1.1	44.47	0	0.00	44.40	1.1	5,566	0.02%
2023/02/09	1.1	44.85	0	0.00	44.75	1.1	5,622	0.02%
2023/02/08	0.2	44.75	0	0.00	44.75	0.2	5,670	0.00%
2023/02/07	1.1	44.72	0	0.00	44.65	1.1	5,700	0.02%
2023/02/03	7	45.13	0	45.35	45.10	7	5,764	0.12%
2023/02/02	3	45.35	0	0.00	45.40	3	5,807	0.05%
2023/01/31	1	45.00	4	45.04	44.75	-3	6,156	-0.05%
2023/01/30	1.1	44.41	0	0.00	44.70	1.1	6,185	0.02%
2023/01/17	2	43.88	0	0.00	43.90	2	6,144	0.03%
2023/01/11	0.1	43.70	0	0.00	43.35	0.1	6,377	0.00%
2023/01/10	0.1	43.80	0	0.00	43.30	0.1	6,394	0.00%
2023/01/09	10.2	43.50	0	0.00	43.75	10.2	6,410	0.16%
2023/01/06	0	0.00	4	43.20	43.10	-4	6,440	-0.06%
2023/01/04	0	0.00	2	43.55	43.35	-2	6,948	-0.03%
2022/12/30	0	0.00	105.6	43.00	43.25	-105.6	6,996	-1.51%	大賣/鉅額交易
2022/12/27	0	44.00	0	0.00	43.90	0	7,143	0.00%
2022/12/22	2	44.25	0	0.00	44.35	2	7,273	0.03%
2022/12/21	1	43.10	0	0.00	43.15	1	7,318	0.01%
2022/12/20	1	42.60	0	0.00	42.50	1	7,291	0.01%
2022/12/16	7	44.39	0	0.00	44.40	7	7,295	0.10%
2022/12/15	5	44.95	100	44.92	45.05	-95	7,276	-1.31%
2022/12/12	1.3	44.62	0.2	44.55	44.35	1.1	7,191	0.02%
2022/12/09	0.1	44.65	0	0.00	44.85	0.1	7,209	0.00%
2022/12/08	2.2	44.93	0	0.00	44.50	2.2	7,180	0.03%
2022/12/07	0.1	45.80	0	0.00	45.60	0.1	7,113	0.00%
2022/12/05	3	47.25	0	0.00	47.20	3	6,913	0.04%
2022/12/02	10	46.20	2	46.20	45.95	8	6,853	0.12%
2022/12/01	0	0.00	10	47.10	46.35	-10	6,845	-0.15%
2022/11/30	1	45.55	0	0.00	46.15	1	6,800	0.01%
2022/11/28	0.1	44.80	0	0.00	45.25	0.1	6,788	0.00%
2022/11/25	0	0.00	0.1	45.45	45.35	-0.1	6,849	0.00%
2022/11/21	1	44.20	0	0.00	44.10	1	6,880	0.01%
2022/11/18	0.1	44.50	1	44.60	44.45	-0.9	6,867	-0.01%
2022/11/17	7	43.86	0	0.00	43.95	7	6,861	0.10%
2022/11/15	0	45.45	0	0.00	45.50	0	6,702	0.00%
2022/11/14	0	0.00	5.4	45.54	45.25	-5.4	6,637	-0.08%
2022/11/11	0.1	44.00	1	44.55	44.65	-0.9	6,548	-0.01%
2022/11/10	0.1	43.65	0	0.00	43.30	0.1	6,453	0.00%
2022/11/08	1.1	41.91	0	0.00	43.45	1.1	6,489	0.02%
2022/11/04	3	40.02	0	0.00	40.70	3	6,674	0.04%
2022/11/03	1	39.90	0	0.00	40.35	1	6,784	0.01%
2022/11/02	2	40.25	0	0.00	40.90	2	6,852	0.03%
2022/11/01	16	39.90	0	0.00	40.00	16	6,873	0.23%
2022/10/31	12	39.55	0	0.00	39.60	12	6,907	0.17%
2022/10/28	3.1	40.28	0	0.00	40.00	3.1	6,976	0.04%
2022/10/27	6	39.93	2	40.40	40.35	4	7,020	0.06%
2022/10/26	0	0.00	9.5	58.06	58.00	-9.5	6,861	-0.14%
2022/10/25	1	57.80	0	0.00	58.10	1	7,285	0.01%
2022/10/19	1	59.00	1	59.70	58.80	0	7,709	0.00%
2022/10/18	0	0.00	4	58.10	59.00	-4	8,120	-0.05%
2022/10/14	15	55.50	13	56.11	56.50	2	9,729	0.02%
2022/10/13	34	55.66	24	54.13	54.70	10	10,220	0.10%
2022/10/12	8	56.48	0	0.00	56.60	8	9,827	0.08%
2022/10/07	0	0.00	8	53.10	53.60	-8	9,688	-0.08%
2022/10/06	1	52.90	0	0.00	53.10	1	9,659	0.01%
2022/10/05	0	0.00	2	51.85	51.40	-2	9,655	-0.02%
2022/10/03	1	50.00	0	0.00	49.85	1	9,596	0.01%
2022/09/29	0.4	52.30	0	0.00	51.40	0.4	9,562	0.00%
2022/09/28	1	51.60	1	52.70	50.60	0	9,600	0.00%
2022/09/26	25	53.24	25	54.08	53.50	0	9,574	0.00%
2022/09/20	0	0.00	1	58.80	58.90	-1	9,553	-0.01%
2022/09/19	1	58.20	2	58.60	58.00	-1	9,556	-0.01%
2022/09/16	1	59.70	0	0.00	59.80	1	9,573	0.01%
2022/09/15	0	0.00	1	60.30	60.30	-1	9,578	-0.01%
2022/09/14	1	59.20	4	59.00	59.00	-3	9,595	-0.03%
2022/09/08	0	0.00	4	59.90	60.30	-4	9,752	-0.04%
2022/09/07	1	58.00	0	0.00	58.00	1	9,759	0.01%
2022/09/05	0	0.00	1	60.00	59.90	-1	9,788	-0.01%
2022/09/02	3.2	60.05	4	59.90	59.20	-0.8	9,859	-0.01%
2022/09/01	1	61.60	0	0.00	61.30	1	9,779	0.01%
2022/08/26	0	0.00	1	63.40	64.30	-1	9,730	-0.01%
2022/08/25	0	0.00	1	63.10	62.70	-1	9,704	-0.01%
2022/08/24	0	0.00	1	62.60	62.60	-1	9,758	-0.01%
2022/08/23	4	62.13	0	0.00	61.80	4	9,953	0.04%
2022/08/22	2	62.20	1	62.70	63.20	1	10,007	0.01%
2022/08/19	3	62.00	2	62.85	63.00	1	10,012	0.01%
2022/08/18	1	62.30	0	0.00	63.00	1	10,003	0.01%
2022/08/17	0	0.00	0.7	63.40	63.30	-0.7	9,993	-0.01%
2022/08/16	5	62.82	3	63.67	63.50	2	9,996	0.02%
2022/08/15	0	0.00	1.6	64.94	64.90	-1.6	9,864	-0.02%
2022/08/12	2	62.90	5	62.82	63.00	-3	9,811	-0.03%
2022/08/11	1	62.50	9	63.99	64.50	-8	9,774	-0.08%
2022/08/10	1	61.30	0	0.00	61.50	1	9,669	0.01%
2022/08/09	0	0.00	4	59.83	60.00	-4	9,575	-0.04%
2022/08/08	0	0.00	0.2	58.00	58.00	-0.2	9,580	0.00%
2022/08/05	0	0.00	2	57.60	57.70	-2	9,675	-0.02%
2022/08/04	1	55.00	96	54.64	56.00	-95	9,803	-0.97%
2022/08/03	4	56.70	1.8	56.67	56.40	2.2	9,749	0.02%
2022/08/02	2	57.45	1	58.20	57.90	1	9,726	0.01%
2022/08/01	25.3	56.14	12	56.47	57.90	13.3	9,782	0.14%
2022/07/29	7.1	54.80	0.1	54.80	54.80	7.1	9,333	0.08%
2022/07/28	2	60.80	2.3	60.86	60.80	-0.3	9,592	0.00%
2022/07/27	3	60.33	10	59.40	60.80	-7	9,631	-0.07%
2022/07/26	10.2	60.60	5	60.70	61.10	5.2	9,605	0.05%
2022/07/25	13.3	57.39	9.2	58.25	59.60	4.1	9,320	0.04%
2022/07/22	69	55.99	76.9	57.02	58.00	-7.9	9,034	-0.09%
2022/07/21	92.1	59.20	1.1	59.20	59.20	91	8,254	1.10%
2022/07/20	10.1	70.47	27	66.29	65.70	-17	8,214	-0.21%
2022/07/19	2	72.80	0	0.00	72.90	2	7,723	0.03%
2022/07/15	2	70.70	0	0.00	70.90	2	7,754	0.03%
2022/07/14	0	0.00	1	70.70	71.30	-1	7,784	-0.01%
2022/07/13	1	71.30	0	0.00	71.20	1	7,796	0.01%
2022/07/12	0.1	69.30	0	0.00	69.10	0.1	7,877	0.00%
2022/07/11	0	70.00	0	0.00	69.40	0	7,850	0.00%
2022/07/08	5.3	70.91	1	71.40	70.90	4.3	7,817	0.05%
2022/07/07	1	70.70	0.1	70.80	71.00	0.9	7,858	0.01%
2022/07/04	4	70.40	0	0.00	71.40	4	7,999	0.05%
2022/07/01	0.1	70.70	17	71.30	70.30	-17	8,025	-0.21%
2022/06/30	1	73.30	0	0.00	73.40	1	7,927	0.01%
2022/06/29	5	75.00	1	74.40	74.80	4	7,915	0.05%
2022/06/28	1	75.40	0	0.00	74.80	1	7,956	0.01%
2022/06/27	44	75.15	5	75.52	75.50	39	8,050	0.48%
2022/06/23	0	0.00	46	73.11	72.70	-46	8,146	-0.56%
2022/06/21	0	0.00	1	74.20	74.40	-1	8,256	-0.01%
2022/06/17	3	74.90	0	0.00	74.30	3	8,386	0.04%
2022/06/16	0	0.00	1	77.80	75.70	-1	8,421	-0.01%
2022/06/15	1	77.60	0	0.00	77.00	1	8,689	0.01%
2022/06/13	1	76.00	1	76.60	75.70	0	8,821	0.00%
2022/06/09	0	0.00	11	78.50	78.40	-11	8,756	-0.13%
2022/06/07	0	0.00	1	77.90	77.80	-1	8,799	-0.01%
2022/06/06	0	0.00	3	76.90	77.60	-3	8,844	-0.03%
2022/06/02	5	76.20	2	76.05	76.20	3	8,997	0.03%
2022/06/01	2	76.50	0	0.00	76.10	2	9,142	0.02%
2022/05/31	1	75.30	1	77.10	77.10	0	9,138	0.00%
2022/05/30	2	74.70	1	75.00	75.00	1	9,004	0.01%
2022/05/26	5	72.30	0	0.00	72.00	5	9,021	0.06%
2022/05/25	0.1	72.10	0	0.00	72.50	0.1	9,173	0.00%
2022/05/24	1.1	71.83	0	0.00	71.70	1.1	9,462	0.01%
2022/05/20	0	0.00	2	72.75	72.70	-2	9,745	-0.02%
2022/05/19	3	71.93	0	0.00	71.90	3	9,872	0.03%
2022/05/18	2	72.00	0	0.00	73.80	2	9,887	0.02%
2022/05/17	2	70.70	0	0.00	71.30	2	9,881	0.02%
2022/05/16	40	71.15	23	71.23	70.20	17	9,838	0.17%
2022/05/13	4	70.60	0	0.00	71.50	4	9,759	0.04%
2022/05/12	4	71.63	1	71.80	69.80	3	9,667	0.03%
2022/05/10	10	73.82	0	0.00	74.30	10	9,478	0.11%
2022/05/09	14	75.56	7.5	76.76	74.00	6.5	9,401	0.07%
2022/05/06	3	75.93	2	76.10	76.40	1	9,293	0.01%
2022/05/05	11	77.41	0	0.00	77.70	11	9,294	0.12%
2022/05/04	5	80.10	1.1	79.48	80.30	3.9	8,937	0.04%
2022/05/03	1	80.30	5	78.90	79.60	-4	8,877	-0.05%
2022/04/29	5	78.00	170	77.75	78.30	-165	8,755	-1.88%	大賣/鉅額交易
2022/04/28	5	77.82	4	77.95	77.50	1	8,743	0.01%
2022/04/27	10	77.74	18.3	77.79	78.90	-8.3	8,590	-0.10%
2022/04/26	0	0.00	0.4	74.50	74.50	-0.4	7,745	0.00%
2022/04/25	1	67.20	0	0.00	67.80	1	7,794	0.01%
2022/04/22	0.1	69.10	1	69.10	69.10	-0.9	7,749	-0.01%
2022/04/21	1	70.10	0	0.00	69.90	1	7,781	0.01%
2022/04/20	1	70.00	0	0.00	70.30	1	7,799	0.01%
2022/04/19	1	70.50	1	70.60	70.20	0	7,905	0.00%
2022/04/18	2	69.85	1	70.60	69.80	1	8,173	0.01%
2022/04/13	1	74.40	0	0.00	74.30	1	8,065	0.01%
2022/04/12	2.4	73.69	0	0.00	73.20	2.4	8,002	0.03%
2022/04/11	3.3	77.96	0	0.00	77.80	3.3	7,785	0.04%
2022/04/07	4	78.68	0	0.00	77.50	4	7,746	0.05%
2022/04/01	0.5	78.90	0	0.00	79.10	0.5	7,626	0.01%
2022/03/31	0	0.00	9	79.07	79.30	-9	7,628	-0.12%
2022/03/29	2	78.45	0	0.00	79.20	2	7,527	0.03%
2022/03/28	1.2	76.63	0	0.00	77.20	1.2	7,434	0.02%
2022/03/25	0	0.00	1	76.00	77.20	-1	7,414	-0.01%
2022/03/24	0	0.00	1	74.90	75.10	-1	7,271	-0.01%
2022/03/23	0	0.00	8	74.58	74.90	-8	7,250	-0.11%
2022/03/22	7	73.23	2	73.30	73.60	5	7,157	0.07%
2022/03/21	0	0.00	1	71.80	71.90	-1	7,055	-0.01%
2022/03/18	1	71.50	0	0.00	73.00	1	6,990	0.01%
2022/03/16	0.2	70.10	10	71.60	70.10	-9.8	6,737	-0.15%
2022/03/15	0	0.00	1	71.80	71.70	-1	6,594	-0.02%
2022/03/14	0	0.00	20	72.05	72.10	-20	6,578	-0.30%
2022/03/11	0	0.00	1	72.00	72.10	-1	6,614	-0.02%
2022/03/10	0	0.00	10	72.10	71.90	-10	6,630	-0.15%
2022/03/09	1	68.90	2	69.40	69.90	-1	6,627	-0.02%
2022/03/08	3.3	68.18	2	69.50	67.60	1.3	6,590	0.02%
2022/03/07	2.5	70.74	0	0.00	70.60	2.5	6,421	0.04%
2022/03/04	1	73.30	0	0.00	73.30	1	6,411	0.02%
2022/03/03	3	73.43	1	73.60	73.60	2	6,550	0.03%
2022/03/02	1	71.00	11	71.90	72.40	-10	6,620	-0.15%
2022/03/01	1	70.80	11	71.68	72.00	-10	6,599	-0.15%
2022/02/25	7	72.00	0	0.00	71.60	7	6,532	0.11%
2022/02/24	6	74.28	4	74.35	71.50	2	6,388	0.03%
2022/02/23	0	0.00	3	73.57	74.40	-3	6,141	-0.05%
2022/02/22	2	71.85	1	70.50	71.80	1	6,098	0.02%
2022/02/21	1	70.10	13.8	70.39	71.90	-12.8	5,982	-0.21%
2022/02/18	0	0.00	5.5	69.90	69.90	-5.5	5,863	-0.09%
2022/02/17	1	68.90	2	68.80	68.80	-1	5,808	-0.02%
2022/02/15	0	0.00	1	67.90	67.50	-1	6,047	-0.02%
2022/02/14	1	67.50	0	0.00	67.50	1	6,087	0.02%
2022/02/11	1.2	68.63	0	0.00	68.90	1.2	6,110	0.02%
2022/02/10	0	0.00	11.2	68.54	68.80	-11.2	6,203	-0.18%
2022/02/09	0.1	67.90	1	67.60	67.70	-0.9	6,179	-0.01%
2022/02/08	0	0.00	4	67.75	67.70	-4	6,283	-0.06%
2022/02/07	1	66.30	1	66.90	67.20	0	6,266	0.00%
2022/01/25	2	63.50	0	0.00	63.40	2	6,480	0.03%
2022/01/24	1	63.50	10	63.12	64.40	-9	6,577	-0.14%
2022/01/21	6	65.38	0	0.00	64.80	6	6,731	0.09%
2022/01/20	4	65.90	6	66.40	66.30	-2	6,874	-0.03%
2022/01/19	1	66.30	0	0.00	66.00	1	7,402	0.01%
2022/01/18	0	0.00	1	67.50	67.00	-1	7,750	-0.01%
2022/01/14	5	66.18	0	0.00	66.00	5	8,057	0.06%
2022/01/13	2	66.25	2	66.70	67.00	0	8,087	0.00%
2022/01/12	1	67.50	0	0.00	66.50	1	8,079	0.01%
2022/01/11	2.1	66.73	15	64.40	67.00	-12.9	7,972	-0.16%
2022/01/06	2	63.30	0.4	63.80	63.60	1.6	7,738	0.02%
2021/12/22	2	62.20	0	0.00	62.00	2	8,446	0.02%
2021/12/21	0	0.00	1	62.40	62.40	-1	8,678	-0.01%
2021/12/20	0	0.00	20	61.20	61.40	-20	9,124	-0.22%
2021/12/17	0	0.00	0.9	61.60	61.30	-0.9	9,432	-0.01%
2021/12/16	0	0.00	2	62.00	61.80	-2	10,123	-0.02%
2021/12/15	0	0.00	2.1	62.01	61.90	-2.1	10,653	-0.02%
2021/12/14	0.1	61.80	47	60.80	61.00	-46.9	10,919	-0.43%
2021/12/13	0	0.00	2	62.60	61.60	-2	11,008	-0.02%
2021/12/08	0	0.00	1	64.50	64.10	-1	11,789	-0.01%
2021/12/07	0.2	63.50	4	64.15	64.40	-3.8	12,028	-0.03%
2021/12/03	3	63.83	0	0.00	63.40	3	12,276	0.02%
2021/12/02	3	63.87	1	63.90	63.70	2	12,428	0.02%
2021/12/01	0	0.00	6	63.95	64.80	-6	12,676	-0.05%
2021/11/30	5	65.20	0	0.00	64.20	5	12,675	0.04%
2021/11/29	1	63.00	1	62.50	63.80	0	12,668	0.00%
2021/11/26	2.2	65.79	35	65.04	64.90	-32.8	12,667	-0.26%
2021/11/25	5	66.80	0	0.00	66.70	5	12,678	0.04%
2021/11/23	1	66.40	0	67.00	66.50	1	12,738	0.01%
2021/11/22	2	66.60	0	0.00	66.70	2	12,707	0.02%
2021/11/19	4	67.25	0	0.00	67.10	4	12,660	0.03%
2021/11/18	0	0.00	3	68.70	68.70	-3	12,521	-0.02%
2021/11/16	1	68.40	0	0.00	68.50	1	12,484	0.01%
2021/11/15	20.6	69.55	276.1	68.78	69.00	-255.5	12,470	-2.05%	大賣/鉅額交易
2021/11/12	5.1	68.49	11	67.33	68.50	-5.9	12,312	-0.05%
2021/11/11	3.1	67.10	0	0.00	66.70	3.1	12,278	0.03%
2021/11/10	0	0.00	0.4	67.00	66.80	-0.4	12,311	0.00%
2021/11/09	3	66.83	7	66.99	67.50	-4	12,330	-0.03%
2021/11/08	0	0.00	2	67.25	67.50	-2	12,253	-0.02%
2021/11/05	1.2	66.65	9	67.26	67.00	-7.8	12,270	-0.06%
2021/11/04	3	68.93	0	0.00	68.50	3	12,132	0.02%
2021/11/02	2	69.25	64	68.73	68.20	-62	11,962	-0.52%
2021/11/01	7	70.47	0	0.00	70.90	7	11,713	0.06%
2021/10/29	12	71.01	12	71.03	70.90	0	11,593	0.00%
2021/10/28	5	69.72	7	70.11	69.90	-2	11,409	-0.02%
2021/10/27	76	69.86	51	69.57	69.90	25	11,209	0.22%
2021/10/26	14	66.49	4.3	66.04	67.20	9.7	10,637	0.09%
2021/10/25	0	0.00	10.1	61.49	61.90	-10.1	10,289	-0.10%
2021/10/22	27.1	60.08	2.1	59.77	60.80	25	10,202	0.25%
2021/10/21	1.1	58.21	1	58.30	58.20	0.1	10,106	0.00%
2021/10/20	0	0.00	3	57.30	57.30	-3	10,103	-0.03%
2021/10/19	0	0.00	2	57.00	57.00	-2	10,262	-0.02%
2021/10/18	0	0.00	2	56.40	56.40	-2	10,314	-0.02%
2021/10/15	1	54.70	3	55.07	55.20	-2	10,382	-0.02%
2021/10/14	0	0.00	4	54.60	54.50	-4	10,443	-0.04%
2021/10/13	5	54.84	4	54.60	54.80	1	10,588	0.01%
2021/10/08	4	57.50	0	0.00	56.80	4	10,518	0.04%
2021/10/07	1	55.80	2	56.25	56.40	-1	10,529	-0.01%
2021/10/04	0	0.00	15	55.70	55.30	-15	10,856	-0.14%
2021/10/01	2.3	56.23	0	0.00	56.00	2.3	11,058	0.02%
2021/09/29	6.4	57.59	2	57.10	57.40	4.4	11,014	0.04%
2021/09/28	26	57.47	3	57.03	57.90	23	10,929	0.21%
2021/09/27	15.2	57.34	0	0.00	56.10	15.2	10,701	0.14%
2021/09/24	14.4	60.74	0	0.00	59.80	14.4	10,230	0.14%
2021/09/23	31	61.34	2	60.65	61.10	29	9,950	0.29%
2021/09/22	4	81.43	0	0.00	82.30	4	9,324	0.04%
2021/09/17	0	0.00	6	85.13	85.00	-6	9,002	-0.07%
2021/09/16	9	84.59	20	84.30	83.90	-11	8,754	-0.13%
2021/09/15	1	84.50	2	84.50	84.60	-1	8,643	-0.01%
2021/09/14	1	81.60	6	83.02	83.50	-5	8,435	-0.06%
2021/09/13	38	81.41	4	83.13	81.50	34	8,187	0.42%
2021/09/10	5	79.98	12	79.42	81.20	-7	7,808	-0.09%
2021/09/09	22	76.46	24	77.36	78.50	-2	7,588	-0.03%
2021/09/08	19	75.46	2	75.50	75.10	17	7,397	0.23%
2021/09/07	12	74.90	14	75.50	76.10	-2	7,242	-0.03%
2021/09/06	22	74.15	4	73.88	73.60	18	7,053	0.26%
2021/09/02	6	70.23	0	0.00	69.40	6	6,743	0.09%
2021/08/31	0	0.00	20	68.09	69.30	-20	6,396	-0.31%
2021/08/30	0	0.00	0.1	67.50	67.60	-0.1	6,261	0.00%
2021/08/27	0.1	66.80	1	66.00	66.90	-0.9	6,208	-0.01%
2021/08/24	0	0.00	3	64.50	64.80	-3	6,142	-0.05%
2021/08/20	1	63.00	1	63.50	63.00	0	6,168	0.00%
2021/08/19	3.3	63.88	0	0.00	63.60	3.3	6,197	0.05%
2021/08/17	1	64.80	0	0.00	63.50	1	6,094	0.02%
2021/08/16	22	66.00	0	0.00	65.90	22	6,041	0.36%
2021/08/13	0	0.00	9	67.43	67.80	-9	5,959	-0.15%
2021/08/12	8	65.30	1	66.50	67.00	7	5,897	0.12%
2021/08/11	0	0.00	9	65.06	65.30	-9	5,920	-0.15%
2021/08/04	0	0.00	1	64.70	65.00	-1	6,738	-0.01%
2021/08/03	7	63.81	2	64.00	64.30	5	6,917	0.07%
2021/07/30	0	0.00	2	62.60	62.40	-2	6,997	-0.03%
2021/07/29	5	61.58	0	0.00	62.20	5	7,027	0.07%
2021/07/28	1	60.20	0	0.00	61.40	1	7,070	0.01%
2021/07/27	1	63.10	0	0.00	62.10	1	7,230	0.01%
2021/07/26	2	65.50	0.2	66.00	64.80	1.8	7,176	0.03%
2021/07/23	3.2	66.38	197.6	65.46	66.40	-194.4	7,135	-2.72%	大賣/鉅額交易
2021/07/22	2	64.75	30	64.90	65.00	-28	6,977	-0.40%
2021/07/21	3	64.50	2	65.10	65.10	1	6,938	0.01%
2021/07/20	324	65.80	324	65.80	65.80	0	6,906	0.00%	大買/大賣/
2021/07/19	2	67.15	1	67.40	66.60	1	6,888	0.01%
2021/07/16	10	65.50	10	65.30	65.60	0	6,921	0.00%
2021/07/15	0	0.00	30	64.43	64.80	-30	6,945	-0.43%
2021/07/14	0	0.00	17	63.00	63.30	-17	6,955	-0.24%
2021/07/13	1	64.20	17	64.48	64.00	-16	7,001	-0.23%
2021/07/12	1	64.90	5.1	64.80	65.40	-4.1	6,962	-0.06%
2021/07/09	0.1	63.90	2	63.30	62.90	-1.9	6,865	-0.03%
2021/07/08	13	62.30	3.2	62.75	62.90	9.8	6,744	0.15%
2021/07/07	11.2	58.44	2	58.70	59.10	9.2	6,524	0.14%
2021/06/30	50	56.76	20	56.50	56.60	30	6,742	0.44%
2021/06/29	0	0.00	1.3	57.36	56.70	-1.3	6,807	-0.02%
2021/06/28	1.2	55.45	0	0.00	57.60	1.2	6,848	0.02%
2021/06/24	0.1	54.50	0	0.00	54.20	0.1	7,383	0.00%
2021/06/23	0	0.00	2	54.00	54.00	-2	7,402	-0.03%
2021/06/22	0	0.00	70	54.10	53.80	-70	7,489	-0.93%
2021/06/18	0	0.00	97	53.40	54.00	-97	7,566	-1.28%
2021/06/16	1	53.40	0	0.00	53.40	1	7,669	0.01%
2021/06/15	5	53.60	0	0.00	53.70	5	7,756	0.06%
2021/06/11	0	0.00	5	53.20	53.20	-5	7,884	-0.06%
2021/06/10	0	0.00	6	52.20	52.30	-6	7,938	-0.08%
2021/06/03	1	52.70	0	0.00	52.70	1	8,488	0.01%
2021/06/02	1	52.50	0	0.00	52.50	1	8,578	0.01%
2021/05/31	0	0.00	1	52.50	52.50	-1	8,689	-0.01%
2021/05/25	0	0.00	4	51.55	51.70	-4	8,879	-0.05%
2021/05/24	2	51.50	0	0.00	51.50	2	8,946	0.02%
2021/05/18	20	49.90	0	0.00	51.00	20	9,037	0.22%
2021/05/17	6	48.80	17	49.38	48.45	-11	8,988	-0.12%
2021/05/14	1	51.50	4	50.80	51.00	-3	8,783	-0.03%
2021/05/13	3	50.20	0	0.00	49.85	3	8,642	0.03%
2021/05/12	167	50.51	4	50.65	50.20	163	8,526	1.91%	大買/鉅額交易
2021/05/11	2	54.40	3	54.60	53.80	-1	8,165	-0.01%
2021/05/10	24	53.90	2	54.05	54.60	22	7,961	0.28%
2021/05/07	11	53.25	0	0.00	53.50	11	7,907	0.14%
2021/05/06	4	52.75	5	52.70	53.00	-1	7,904	-0.01%
2021/05/05	7	52.83	0	0.00	52.50	7	7,852	0.09%
2021/05/04	1	51.40	0	0.00	52.20	1	7,773	0.01%
2021/05/03	0	0.00	4	53.18	53.10	-4	7,497	-0.05%
2021/04/29	1	53.50	1	53.40	53.10	0	7,427	0.00%
2021/04/28	32	53.61	0	0.00	53.70	32	7,378	0.43%
2021/04/27	1	53.80	1	54.00	54.10	0	7,421	0.00%
2021/04/26	0	0.00	12	54.23	54.30	-12	7,393	-0.16%
2021/04/23	0	0.00	0.2	53.20	53.20	-0.2	7,335	0.00%
2021/04/22	1	53.10	26	54.29	52.70	-25	7,311	-0.34%
2021/04/21	0	0.00	2	53.70	54.10	-2	7,133	-0.03%
2021/04/20	53	52.96	0	0.00	53.10	53	7,055	0.75%
2021/04/19	2	53.05	5	53.02	53.10	-3	7,025	-0.04%
2021/04/16	0	0.00	0.2	51.20	51.40	-0.2	6,894	0.00%
2021/04/14	1	49.80	1	49.40	49.55	0	6,728	0.00%
2021/04/13	2	50.25	1	49.85	49.85	1	6,716	0.01%
2021/04/12	1.4	49.89	0	0.00	49.95	1.4	6,649	0.02%
2021/04/09	11	49.45	5	49.53	49.45	6	6,629	0.09%
2021/04/08	16	50.00	0	0.00	49.80	16	6,544	0.24%
2021/04/07	0	0.00	10	50.20	50.00	-10	6,455	-0.15%
2021/04/06	0	0.00	20.2	50.00	50.00	-20.2	6,395	-0.32%
2021/04/01	0	0.00	6	49.60	49.60	-6	6,285	-0.10%
2021/03/31	10.1	49.20	18	49.54	49.50	-7.9	6,175	-0.13%
2021/03/30	8	48.51	3	48.98	48.90	5	6,036	0.08%
2021/03/29	13.1	49.15	37	48.96	48.85	-23.9	5,902	-0.40%
2021/03/26	0	0.00	17	45.38	45.75	-17	5,279	-0.32%
2021/03/25	0	0.00	80	45.06	45.20	-80	5,226	-1.53%
2021/03/24	1	44.85	0.4	44.95	44.40	0.6	5,136	0.01%
2021/03/19	16	44.47	0	0.00	44.55	16	4,970	0.32%
2021/03/18	10	45.65	0	0.00	45.15	10	4,895	0.20%
2021/03/17	3	45.20	10	45.20	45.30	-7	4,839	-0.14%
2021/03/16	0	0.00	2	44.35	44.40	-2	4,730	-0.04%
2021/03/12	1	43.35	10	43.28	43.30	-9	4,930	-0.18%
2021/03/11	0	0.00	24	43.82	43.80	-24	4,909	-0.49%
2021/03/10	0	0.00	0.2	43.95	43.85	-0.2	4,774	0.00%
2021/03/09	1	43.35	8.1	43.12	43.50	-7.1	4,695	-0.15%
2021/03/08	0.1	42.35	2	42.40	42.75	-1.9	4,623	-0.04%
2021/03/05	32	41.85	0	0.00	42.15	32	4,621	0.69%
2021/03/04	2	42.33	8	42.29	42.20	-6	4,853	-0.12%
2021/03/03	3.1	42.00	2	41.88	42.05	1.1	4,788	0.02%
2021/03/02	1	42.15	67	42.01	41.60	-66	4,714	-1.40%
2021/02/26	1	41.70	0	0.00	41.70	1	4,687	0.02%
2021/02/25	130	41.79	0	0.00	41.65	130	4,612	2.82%	大買/鉅額交易
2021/02/24	20	42.00	10	42.15	41.45	10	4,608	0.22%
2021/02/23	0	0.00	9	41.68	41.75	-9	4,563	-0.20%
2021/02/22	0	0.00	1	41.10	41.20	-1	4,583	-0.02%
2021/02/19	100	40.75	0	0.00	40.90	100	4,526	2.21%
2021/02/18	10	40.70	10.2	40.35	40.90	-0.2	4,534	0.00%
2021/02/17	2	40.20	0	0.00	40.20	2	4,507	0.04%
2021/02/05	15	39.51	0	0.00	39.50	15	4,506	0.33%
2021/02/03	1	39.15	0	0.00	39.10	1	4,711	0.02%
2021/02/02	0	0.00	60	39.26	39.25	-60	4,806	-1.25%
2021/02/01	0	0.00	60	38.90	38.80	-60	4,840	-1.24%
2021/01/29	104	38.90	0	0.00	38.75	104	4,864	2.14%	大買/鉅額交易
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/22	100	39.52	0	0.00	39.60	100	4,948	2.02%
2021/01/21	4	39.55	0	0.00	39.50	4	5,016	0.08%
2021/01/19	81	40.05	1	40.05	40.00	80	5,446	1.47%
2021/01/14	10	40.78	0	0.00	40.70	10	5,366	0.19%
2021/01/12	55	40.65	0	0.00	40.50	55	5,374	1.02%
2021/01/11	1	40.55	0	0.00	40.65	1	5,350	0.02%
2021/01/07	5	40.25	0	0.00	40.25	5	5,373	0.09%
2021/01/05	2	40.75	0	0.00	40.70	2	5,327	0.04%
2020/12/30	0	0.00	1	40.80	40.75	-1	5,371	-0.02%
2020/12/29	0	0.00	1	40.60	40.60	-1	5,378	-0.02%
2020/12/25	4	40.60	0	0.00	40.60	4	5,433	0.07%
2020/12/22	3	40.45	0	0.00	40.25	3	5,545	0.05%
2020/12/17	1	40.50	0	0.00	40.75	1	5,590	0.02%
2020/12/14	0	0.00	11	40.60	40.45	-11	5,559	-0.20%
2020/12/10	1	40.25	0	0.00	40.35	1	5,520	0.02%
2020/12/09	2.1	40.05	10	40.30	40.40	-7.9	5,490	-0.14%
2020/12/08	1	41.20	0	0.00	41.20	1	5,326	0.02%
2020/12/03	2	41.30	0	0.00	41.45	2	5,148	0.04%
2020/12/02	117	41.46	0	0.00	41.25	117	5,134	2.28%	大買/鉅額交易
2020/12/01	2	41.63	0	0.00	41.65	2	5,124	0.04%
2020/11/30	27	41.88	4	41.84	42.05	23	5,073	0.45%
2020/11/27	5	41.50	1	41.40	41.35	4	4,872	0.08%
2020/11/25	8	41.01	0	0.00	40.80	8	5,174	0.15%
2020/11/23	0	0.00	1	41.35	41.30	-1	5,495	-0.02%
2020/11/19	1	41.40	1	41.45	41.40	0	5,590	0.00%
2020/11/18	0	0.00	2	40.90	40.95	-2	5,553	-0.04%
2020/11/17	42	40.85	0.1	40.80	40.85	41.9	5,622	0.75%
2020/11/16	2	40.90	1.2	40.79	40.80	0.8	5,871	0.01%
2020/11/13	4	40.60	0	0.00	40.70	4	6,573	0.06%
2020/11/12	100	41.00	0	0.00	40.85	100	6,742	1.48%
2020/11/11	10	41.40	4	41.15	41.40	6	6,913	0.09%
2020/11/10	0.1	40.70	0	0.00	40.65	0.1	6,835	0.00%
2020/11/09	100	40.20	0	0.00	40.20	100	6,776	1.48%
2020/11/06	1	40.10	0	0.00	40.05	1	6,781	0.01%
2020/11/04	0	0.00	6	40.02	40.00	-6	6,756	-0.09%
2020/11/03	0	0.00	1	40.10	40.05	-1	6,766	-0.01%
2020/11/02	11	39.67	0	0.00	39.70	11	6,788	0.16%
2020/10/30	2.1	39.98	0	0.00	39.50	2.1	6,796	0.03%
2020/10/29	0.1	40.05	2	39.75	40.05	-1.9	6,757	-0.03%
2020/10/28	5.1	40.70	4	41.01	40.55	1.1	6,752	0.02%
2020/10/27	9	41.11	5	40.66	41.05	4	6,679	0.06%
2020/10/26	0	0.00	1	38.75	38.75	-1	6,324	-0.02%
2020/10/23	5	38.85	0	0.00	38.70	5	6,412	0.08%
2020/10/20	0	0.00	2	38.75	38.50	-2	6,543	-0.03%
2020/10/19	0	0.00	3	38.55	38.55	-3	6,523	-0.05%
2020/10/16	2	38.25	0	0.00	38.20	2	6,513	0.03%
2020/10/15	96	38.63	0	0.00	38.55	96	6,509	1.47%
2020/10/14	5	38.90	0	0.00	38.95	5	6,508	0.08%
2020/10/06	1	39.60	0	0.00	39.90	1	6,927	0.01%
2020/10/05	0	0.00	0	39.25	39.25	0	6,954	0.00%
2020/09/30	0	0.00	0.9	38.90	38.90	-0.9	6,943	-0.01%
2020/09/29	2.3	38.72	0	0.00	38.85	2.3	6,951	0.03%
2020/09/25	1	39.80	10	39.35	39.30	-9	6,921	-0.13%
2020/09/23	1	40.50	0	0.00	40.20	1	7,020	0.01%
2020/09/22	0	0.00	1	40.80	40.85	-1	7,024	-0.01%
2020/09/18	1	41.60	0	0.00	41.70	1	7,052	0.01%
2020/09/16	2	41.63	10	41.70	41.65	-8	7,082	-0.11%
2020/09/15	5	41.42	0	0.00	41.45	5	7,051	0.07%
2020/09/14	0	0.00	10	41.50	41.55	-10	7,072	-0.14%
2020/09/11	10	41.73	2	41.30	41.30	8	7,096	0.11%
2020/09/10	0	0.00	1	41.15	41.10	-1	7,073	-0.01%
2020/09/09	25	40.85	2	41.40	41.40	23	7,137	0.32%
2020/09/08	1	41.40	10	41.43	41.40	-9	7,177	-0.13%
2020/09/07	0	0.00	2	41.45	41.45	-2	7,272	-0.03%
2020/09/03	0	0.00	1	41.80	41.80	-1	7,475	-0.01%
2020/09/02	0	0.00	1	41.30	41.45	-1	7,464	-0.01%
2020/09/01	6	41.98	0	0.00	41.85	6	7,474	0.08%
2020/08/31	17	42.87	10	42.92	43.20	7	7,377	0.09%
2020/08/28	36	41.39	71	42.11	42.20	-35	7,189	-0.49%
2020/08/27	11	40.07	46	40.02	40.05	-35	7,080	-0.49%
2020/08/26	0	0.00	9	39.27	39.35	-9	6,946	-0.13%
2020/08/25	18	39.07	29	39.22	39.00	-11	6,912	-0.16%
2020/08/24	8	38.11	1	37.85	37.85	7	6,825	0.10%
2020/08/21	2	38.30	0	0.00	38.25	2	6,772	0.03%
2020/08/20	241	37.62	15	37.13	37.45	226	6,713	3.37%	大買/鉅額交易
2020/08/19	66	38.27	6	38.21	39.05	60	6,444	0.93%
2020/08/18	120	54.80	127.1	54.69	54.70	-7.1	5,689	-0.13%	大買/大賣/
2020/08/17	2	54.25	571	53.89	54.40	-569	5,504	-10.34%	大賣/鉅額交易
2020/08/07	1	53.10	0	0.00	53.00	1	5,258	0.02%
2020/08/06	0	0.00	1	53.40	53.40	-1	5,230	-0.02%
2020/08/04	0	0.00	8	52.18	52.20	-8	5,175	-0.15%
2020/07/31	5	50.90	0	0.00	50.80	5	5,063	0.10%
2020/07/23	0	0.00	0.2	49.45	49.45	-0.2	4,880	0.00%
2020/07/22	5	50.30	0	0.00	49.90	5	4,941	0.10%
2020/07/21	5	50.20	0	0.00	50.20	5	4,939	0.10%
2020/07/16	1	51.80	0	0.00	51.20	1	4,761	0.02%
2020/07/15	0	0.00	240	54.10	53.80	-240	4,637	-5.17%	大賣/鉅額交易
2020/07/14	0	0.00	177	53.80	54.00	-177	4,523	-3.91%	大賣/鉅額交易
2020/07/10	7	52.73	0	0.00	53.00	7	4,428	0.16%
2020/07/09	0	0.00	1	54.60	54.30	-1	4,373	-0.02%
2020/07/08	4	54.68	417	54.30	54.60	-413	4,335	-9.53%	大賣/鉅額交易
2020/07/07	2	54.10	7	54.11	54.20	-5	4,296	-0.12%
2020/07/06	2	54.00	1	53.90	54.10	1	4,287	0.02%
2020/07/02	0	0.00	2	52.80	54.00	-2	4,302	-0.05%
2020/06/23	0	0.00	1	50.50	50.60	-1	4,522	-0.02%
2020/06/19	0	0.00	5	50.52	50.20	-5	4,583	-0.11%
2020/06/18	0	0.00	18.8	49.97	50.30	-18.8	4,597	-0.41%
2020/06/17	2	49.85	0	0.00	49.85	2	4,584	0.04%
2020/06/16	1	50.20	0	0.00	50.20	1	4,617	0.02%
2020/06/15	1	50.10	0	0.00	49.95	1	4,641	0.02%
2020/06/12	1	48.90	12	48.15	49.80	-11	4,626	-0.24%
2020/06/11	45	51.31	62	51.38	50.10	-17	4,573	-0.37%
2020/06/10	10	51.50	2	51.10	51.40	8	4,436	0.18%
2020/06/09	0	0.00	5	49.40	49.40	-5	4,373	-0.11%
2020/06/03	6	48.33	0	0.00	48.30	6	4,290	0.14%
2020/05/27	0	0.00	1	46.00	46.10	-1	3,962	-0.03%
2020/05/26	0	0.00	0.7	45.70	45.75	-0.7	3,934	-0.02%
2020/05/20	0	0.00	2	44.95	45.00	-2	3,794	-0.05%
2020/05/18	0	0.00	1	44.65	44.65	-1	3,691	-0.03%
2020/05/15	1	44.40	0	0.00	44.35	1	3,640	0.03%
2020/05/12	1	43.85	0	0.00	43.85	1	3,524	0.03%
2020/05/08	0	0.00	2	43.90	43.95	-2	3,459	-0.06%
2020/05/07	2	43.60	0	0.00	43.90	2	3,446	0.06%
2020/05/06	5	43.55	0	0.00	43.55	5	3,443	0.15%
2020/04/30	1	44.65	1	44.70	44.60	0	3,406	0.00%
2020/04/24	2	41.75	0	0.00	41.70	2	3,219	0.06%
2020/04/21	2	41.40	0	0.00	41.20	2	3,165	0.06%
2020/04/20	0	0.00	2	42.05	41.85	-2	3,117	-0.06%
2020/04/15	2	42.05	0	0.00	41.95	2	3,021	0.07%
2020/04/14	0	0.00	9.6	41.56	41.65	-9.6	2,977	-0.32%
2020/04/09	0	0.00	11	41.85	41.30	-11	2,923	-0.38%
2020/04/08	0	0.00	54	41.31	41.75	-54	2,875	-1.88%
2020/04/06	1	42.50	30	41.78	41.95	-29	2,735	-1.06%
2020/03/27	0	0.00	21	34.58	34.80	-21	2,431	-0.86%
2020/03/26	50	33.87	0	0.00	33.75	50	2,530	1.98%
2020/03/25	121	33.16	2	32.65	33.40	119	2,631	4.52%	大買/鉅額交易
2020/03/23	0	0.00	2	30.30	30.10	-2	2,638	-0.08%
2020/03/19	12	30.18	0	0.00	30.10	12	2,616	0.46%
2020/03/18	2	33.75	0	0.00	33.40	2	2,512	0.08%
2020/03/17	1	34.40	6	34.00	34.05	-5	2,453	-0.20%
2020/03/16	0	0.00	3	36.37	35.90	-3	2,400	-0.12%
2020/03/13	1	35.90	0.7	37.55	37.45	0.3	2,383	0.01%
2020/03/05	0	0.00	1	42.55	42.60	-1	2,215	-0.05%
2020/02/18	10	42.50	0	0.00	42.55	10	2,479	0.40%
2020/01/30	1	42.95	0	0.00	42.10	1	2,738	0.04%
2020/01/17	4	45.00	0	0.00	44.95	4	2,685	0.15%
2020/01/02	0	0.00	1	45.20	45.15	-1	2,945	-0.03%
2019/12/25	23	45.20	0	0.00	45.20	23	2,932	0.78%
2019/12/24	2	44.30	0	0.00	44.70	2	2,909	0.07%
2019/12/23	0	0.00	1	44.85	43.90	-1	2,739	-0.04%
2019/12/20	1	44.85	0	0.00	43.90	1	2,586	0.04%
2019/12/19	1	44.25	0	0.00	44.30	1	2,435	0.04%
2019/12/16	2	46.13	0	0.00	45.80	2	2,299	0.09%
2019/12/12	1	45.60	0	0.00	45.55	1	2,231	0.04%
2019/12/11	1	45.50	0	0.00	45.50	1	2,220	0.05%
2019/12/09	1	45.75	0	0.00	45.75	1	2,196	0.05%
2019/12/05	2	46.35	0	0.00	45.85	2	2,159	0.09%
2019/11/21	0	0.00	0.4	46.85	46.85	-0.4	1,970	-0.02%
2019/11/14	5	48.34	1	48.60	48.30	4	1,824	0.22%
2019/11/06	0	0.00	1	47.40	47.45	-1	1,752	-0.06%
2019/10/24	0	0.00	6	46.63	46.75	-6	1,682	-0.36%
2019/10/21	1	45.75	0	0.00	45.75	1	1,589	0.06%
2019/09/26	0	0.00	20	41.95	41.85	-20	1,442	-1.39%
2019/09/19	21	43.09	0	0.00	42.60	21	1,463	1.43%
2019/09/09	0	0.00	0.4	42.95	42.95	-0.4	1,997	-0.02%
2019/09/03	20	42.85	0	0.00	42.50	20	2,025	0.99%
2019/09/02	6	42.80	0	0.00	42.85	6	2,029	0.30%
2019/08/22	21	43.12	1	43.15	43.20	20	2,021	0.99%
2019/07/30	40	42.08	0	0.00	41.50	40	1,962	2.04%
2019/07/26	8	41.60	0	0.00	41.90	8	1,967	0.41%
2019/07/24	0	0.00	1	41.25	41.05	-1	1,976	-0.05%
2019/07/17	1	41.40	0	0.00	41.35	1	1,998	0.05%
2019/07/09	22	42.20	0	0.00	42.10	22	2,144	1.03%
2019/07/08	15	42.45	0	0.00	42.50	15	2,145	0.70%
2019/07/04	0	0.00	6	44.55	44.55	-6	2,199	-0.27%
2019/06/28	20	44.77	0	0.00	44.40	20	2,274	0.88%
2019/06/26	20	45.49	0	0.00	45.30	20	2,392	0.84%
2019/06/24	0	0.00	5	44.90	45.50	-5	2,274	-0.22%
2019/06/21	0	0.00	1	44.45	44.40	-1	2,139	-0.05%
2019/06/19	5	43.30	3	43.10	43.65	2	1,965	0.10%
2019/06/18	3	42.40	0	0.00	42.45	3	1,891	0.16%
2019/06/11	1	41.90	0	0.00	42.20	1	1,914	0.05%
2019/06/05	9	41.10	0	0.00	40.90	9	1,907	0.47%
2019/06/04	3	40.60	0	0.00	40.95	3	1,909	0.16%
2019/06/03	0	0.00	20	40.70	41.10	-20	1,872	-1.07%
2019/05/30	0	0.00	30	40.50	40.45	-30	1,870	-1.60%
2019/05/23	2	40.23	0.1	40.35	40.30	1.9	1,855	0.10%
2019/05/22	5	40.60	0	0.00	40.65	5	1,866	0.27%
2019/05/15	50	40.81	0	0.00	41.00	50	1,899	2.63%
2019/05/09	1	40.15	0	0.00	39.90	1	1,843	0.05%
2019/05/08	2	41.10	0	0.00	40.90	2	1,814	0.11%
2019/05/07	0	0.00	1	41.65	41.65	-1	1,797	-0.06%
2019/04/30	22	42.15	0	0.00	42.40	22	1,792	1.23%
2019/04/24	1	41.85	0	0.00	41.85	1	1,764	0.06%
2019/04/23	0	0.00	5	42.05	42.20	-5	1,757	-0.28%
2019/04/19	6	42.87	0	0.00	42.75	6	1,732	0.35%
2019/04/18	2	42.03	0	0.00	41.75	2	1,696	0.12%
2019/04/16	3	42.67	0	0.00	42.75	3	1,628	0.18%
2019/04/15	3	43.35	1	43.30	43.25	2	1,598	0.13%
2019/04/11	2	43.50	0	0.00	43.50	2	1,579	0.13%
2019/04/10	1	43.60	0	0.00	43.95	1	1,548	0.06%
2019/04/09	1	44.25	0	0.00	44.20	1	1,492	0.07%
2019/04/08	3	44.55	0	0.00	44.60	3	1,455	0.21%
2019/04/03	5	45.00	0	0.00	45.05	5	1,400	0.36%
2019/04/02	0	0.00	0.6	45.60	45.60	-0.6	1,376	-0.04%
2019/03/29	2	45.70	0	0.00	46.60	2	1,337	0.15%
2019/03/27	5	47.70	0	0.00	47.45	5	1,229	0.41%
2019/03/22	0	0.00	1.4	48.22	48.25	-1.4	1,209	-0.12%
2019/03/08	6	48.10	0	0.00	47.80	6	1,168	0.51%
2019/03/06	0	0.00	1	48.70	49.25	-1	1,225	-0.08%
2019/02/25	12	48.20	0	0.00	48.45	12	1,206	0.99%
2019/02/15	8	47.00	0	0.00	46.80	8	1,207	0.66%
2019/01/21	8	46.30	0	0.00	46.25	8	1,228	0.65%
2019/01/08	0	0.00	1	45.55	45.50	-1	1,382	-0.07%
2019/01/07	0	0.00	2	45.85	46.20	-2	1,416	-0.14%
2018/12/14	3	47.40	0	0.00	47.25	3	2,400	0.12%
2018/11/15	0	0.00	10	46.35	45.85	-10	2,841	-0.35%
2018/10/31	0.2	42.60	0	0.00	42.80	0.2	3,049	0.01%
2018/10/25	1	42.65	0	0.00	42.05	1	3,181	0.03%
2018/10/22	5	44.16	0	0.00	44.00	5	3,333	0.15%
2018/10/18	10	44.75	0	0.00	44.35	10	3,332	0.30%
2018/10/15	0	0.00	3.6	45.68	45.50	-3.6	3,301	-0.11%
2018/10/12	8	46.10	0	0.00	46.05	8	3,288	0.24%
2018/10/11	1	47.75	0	0.00	45.40	1	3,248	0.03%
2018/10/09	0	0.00	0.2	50.40	50.40	-0.2	3,134	-0.01%
2018/10/08	1	50.50	1	50.70	50.50	0	3,142	0.00%
2018/09/26	1	35.90	11	35.84	35.75	-10	3,086	-0.32%
2018/09/25	3	35.82	2	36.00	35.95	1	3,035	0.03%
2018/09/21	0	0.00	11	34.98	35.15	-11	2,902	-0.38%
2018/09/19	0	0.00	5	35.45	35.30	-5	2,877	-0.17%
2018/09/18	0	0.00	5	35.35	35.35	-5	2,873	-0.17%
2018/09/14	0	0.00	1	35.00	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	12	34.48	34.80	-12	2,776	-0.43%
2018/09/12	0	0.00	2	33.90	34.05	-2	2,740	-0.07%
2018/09/11	0	0.00	1	33.40	33.80	-1	2,758	-0.04%
2018/09/10	1	33.20	0	0.00	33.15	1	2,820	0.04%
2018/09/07	1	33.40	0	0.00	33.45	1	2,866	0.03%
2018/09/06	1	33.65	0	0.00	33.80	1	2,880	0.03%
2018/09/05	6	33.81	0	0.00	33.75	6	2,908	0.21%
2018/09/03	5	34.05	0	0.00	34.10	5	2,918	0.17%
2018/08/30	0	0.00	15	34.48	34.45	-15	2,931	-0.51%
2018/08/29	0	0.00	10	34.40	34.50	-10	3,008	-0.33%
2018/08/24	1	34.25	0	0.00	34.30	1	3,172	0.03%
2018/08/22	7	34.49	0	0.00	34.40	7	3,302	0.21%
2018/08/21	23	34.30	0	0.00	34.45	23	3,316	0.69%
2018/08/17	4	34.40	47	34.35	34.30	-43	3,336	-1.29%
2018/08/16	0	0.00	3	34.35	34.30	-3	3,333	-0.09%
2018/08/15	0	0.00	1	34.45	34.30	-1	3,299	-0.03%
2018/08/13	2	33.40	0	0.00	33.40	2	3,246	0.06%
2018/08/09	10	34.05	0	0.00	33.70	10	3,259	0.31%
2018/08/07	0	0.00	1	34.15	34.15	-1	3,256	-0.03%
2018/08/02	11	33.65	0	0.00	33.55	11	3,269	0.34%
2018/08/01	6	33.83	0	0.00	33.70	6	3,259	0.18%
2018/07/31	0	0.00	0.2	33.75	33.95	-0.2	3,217	-0.01%
2018/07/30	5	33.55	0	0.00	33.65	5	3,213	0.16%
2018/07/27	0	0.00	1	33.60	33.75	-1	3,252	-0.03%
2018/07/20	0	0.00	10	34.90	34.90	-10	3,248	-0.31%
2018/07/18	2	34.95	10	35.00	35.00	-8	3,209	-0.25%
2018/07/11	3	34.78	0	0.00	34.60	3	3,474	0.09%
2018/07/09	1	33.85	1	34.35	34.50	0	3,609	0.00%
2018/07/05	10	33.80	0	0.00	33.80	10	3,893	0.26%
2018/06/28	0	0.00	1	34.95	34.75	-1	4,195	-0.02%
2018/06/27	11	34.88	0	0.00	34.70	11	4,224	0.26%
2018/06/26	26	34.94	0	0.00	35.05	26	4,254	0.61%
2018/06/25	0	0.00	5	35.87	35.65	-5	4,274	-0.12%
2018/06/13	1	35.80	0.6	35.80	35.80	0.4	4,796	0.01%
2018/06/12	12	36.13	0	0.00	36.15	12	4,798	0.25%
2018/06/11	1	36.40	0	0.00	36.40	1	4,823	0.02%
2018/06/06	0	0.00	14	37.18	37.15	-14	4,844	-0.29%
2018/06/05	1	36.30	0	0.00	36.75	1	4,780	0.02%
2018/06/04	0	0.00	13	36.49	36.45	-13	4,801	-0.27%
2018/05/31	0	0.00	20	35.50	36.15	-20	4,804	-0.42%
2018/05/30	0	0.00	10	35.55	35.30	-10	4,765	-0.21%
2018/05/29	0	0.00	28	35.75	35.65	-28	4,747	-0.59%
2018/05/22	0	0.00	1	35.90	35.80	-1	4,844	-0.02%
2018/05/18	1	35.65	0	0.00	35.35	1	4,858	0.02%
2018/05/17	4	35.80	1	36.10	35.60	3	4,913	0.06%
2018/05/15	2	35.70	0	0.00	35.60	2	4,940	0.04%
2018/05/11	10	35.60	0	0.00	35.55	10	5,102	0.20%
2018/05/04	2	35.10	0	0.00	35.10	2	5,199	0.04%
2018/04/30	0	0.00	35	35.50	35.65	-35	5,294	-0.66%
2018/04/26	1	35.45	15	35.45	35.45	-14	5,322	-0.26%
2018/04/25	1	35.70	0	0.00	35.85	1	5,332	0.02%
2018/04/24	9	36.08	33	35.95	36.10	-24	5,321	-0.45%
2018/04/23	0	0.00	1	36.50	36.30	-1	5,321	-0.02%
2018/04/18	0	0.00	2	36.00	36.00	-2	5,335	-0.04%
2018/04/17	11	35.45	11.2	35.66	35.60	-0.2	5,330	0.00%
2018/04/16	2	36.45	0	0.00	36.50	2	5,231	0.04%
2018/04/12	11	36.47	1	36.55	36.20	10	5,221	0.19%
2018/04/11	0	0.00	0.5	35.70	35.80	-0.5	5,124	-0.01%
2018/04/10	2	35.50	0	0.00	35.60	2	5,051	0.04%
2018/03/29	0	0.00	1	34.45	34.30	-1	4,727	-0.02%
2018/03/28	27	34.34	0	0.00	34.45	27	4,707	0.57%
2018/03/27	40	35.48	0	0.00	34.55	40	4,635	0.86%
2018/03/22	0	0.00	5	34.40	34.00	-5	4,039	-0.12%
2018/03/21	5	34.35	1	34.40	34.35	4	3,971	0.10%
2018/03/15	0	0.00	1	33.85	33.90	-1	3,810	-0.03%
2018/03/14	1	33.40	2	33.48	33.40	-1	3,735	-0.03%
2018/03/12	30	33.65	5	33.70	33.70	25	3,719	0.67%
2018/03/08	1	33.55	1	33.85	33.35	0	3,730	0.00%
2018/03/07	1	33.05	1	33.30	33.20	0	3,665	0.00%
2018/03/01	0	0.00	3	32.55	32.50	-3	3,660	-0.08%
2018/02/23	3	32.40	0	0.00	32.25	3	3,682	0.08%
2018/02/21	3	31.43	0	0.00	31.65	3	4,040	0.07%
2018/02/09	2	30.13	0	0.00	30.70	2	4,500	0.04%
2018/02/07	3	31.15	0	0.00	30.85	3	4,550	0.07%
2018/01/30	5	33.20	0	0.00	33.05	5	4,627	0.11%
2018/01/26	0	0.00	10	33.65	33.65	-10	4,610	-0.22%
2018/01/24	40	33.50	40	33.55	33.50	0	4,539	0.00%
2018/01/19	0.6	33.10	0	0.00	33.20	0.6	4,683	0.01%
2018/01/18	1	33.70	1	33.75	33.65	0	4,640	0.00%
2018/01/15	0	0.00	1	33.70	33.65	-1	4,564	-0.02%
2018/01/12	0	0.00	3	33.40	33.40	-3	4,529	-0.07%
2018/01/11	2	33.35	2	33.40	33.35	0	4,519	0.00%
2018/01/10	0	0.00	15	33.30	33.30	-15	4,495	-0.33%
2018/01/08	11	33.45	0	0.00	33.30	11	4,471	0.25%