潤泰新 (9945)-兆豐-城中券商分點個股進出

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-城中券商分點個股進出

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-城中券商分點個股進出
兆豐-城中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	2.1	37.80	6.3	37.70	37.90	-4.3	6,187	-0.07%
2024/04/25	2	37.00	1	36.85	36.85	1	5,946	0.02%
2024/04/24	2	36.80	9	36.88	36.85	-7	5,939	-0.12%
2024/04/23	1	36.75	4	36.81	36.95	-3	5,998	-0.05%
2024/04/22	0	0.00	1	36.50	36.60	-1	6,018	-0.02%
2024/04/19	5	35.83	4	36.15	36.15	1	5,776	0.02%
2024/04/18	9	36.09	44.1	36.04	36.45	-35.1	5,567	-0.63%
2024/04/17	5	34.50	15	34.83	34.85	-10	5,274	-0.19%
2024/04/16	18.4	34.50	3	34.45	34.45	15.4	5,263	0.29%
2024/04/15	15	35.32	36	35.30	35.20	-21	5,183	-0.41%
2024/04/12	1	34.60	0	0.00	34.95	1	5,140	0.02%
2024/04/11	22	34.98	20	35.30	34.90	2	5,142	0.04%
2024/04/10	0	0.00	20	35.05	35.00	-20	5,094	-0.39%
2024/04/09	0	0.00	0.1	34.85	34.95	-0.1	5,171	0.00%
2024/04/03	14	34.86	0	0.00	34.65	14	5,405	0.26%
2024/04/02	24	35.06	0	0.00	35.05	24	5,487	0.44%
2024/04/01	0	0.00	20	35.40	35.45	-20	5,485	-0.36%
2024/03/29	2	35.13	0	0.00	35.15	2	5,472	0.04%
2024/03/28	26.1	35.13	0	0.00	35.05	26.1	5,454	0.48%
2024/03/27	2	35.15	0	0.00	35.25	2	5,412	0.04%
2024/03/25	0	0.00	1	35.25	35.15	-1	5,356	-0.02%
2024/03/21	1	34.95	4	35.16	35.35	-3	5,325	-0.06%
2024/03/20	5.2	33.80	3	34.27	34.15	2.2	5,712	0.04%
2024/03/19	8.2	34.20	0	0.00	34.10	8.2	5,745	0.14%
2024/03/18	2.2	34.69	0	0.00	34.70	2.2	5,617	0.04%
2024/03/15	8.2	35.08	0	0.00	35.00	8.2	5,568	0.15%
2024/03/14	24	35.49	0	0.00	35.50	24	5,457	0.44%
2024/03/13	0	0.00	5.4	36.85	36.85	-5.4	5,191	-0.10%
2024/03/11	0	0.00	6	36.14	36.40	-6	5,193	-0.12%
2024/03/08	0	35.80	15	35.90	35.85	-15	5,166	-0.29%
2024/03/07	13.1	35.77	0	0.00	35.85	13.1	5,293	0.25%
2024/03/06	0	0.00	5	36.10	36.15	-5	5,262	-0.10%
2024/03/05	2	35.68	3	35.78	35.65	-1	5,284	-0.02%
2024/03/04	7.3	35.79	0	0.00	35.65	7.3	5,303	0.14%
2024/03/01	3	36.03	3	36.08	36.00	0	5,261	0.00%
2024/02/27	0	0.00	1	36.65	36.20	-1	5,240	-0.02%
2024/02/23	5	36.65	0	0.00	36.70	5	5,259	0.10%
2024/02/22	0	0.00	1	37.00	37.05	-1	5,303	-0.02%
2024/02/19	0	0.00	12	36.92	37.15	-12	5,410	-0.22%
2024/02/16	1	36.20	0	0.00	36.20	1	5,509	0.02%
2024/02/15	0	35.55	0	0.00	36.10	0	5,583	0.00%
2024/02/05	1	35.65	0	0.00	35.75	1	5,539	0.02%
2024/02/01	5	35.95	0	0.00	36.10	5	5,476	0.09%
2024/01/31	1	35.75	0	0.00	35.75	1	5,471	0.02%
2024/01/30	0.1	36.00	0	0.00	35.90	0.1	5,473	0.00%
2024/01/29	0	0.00	1	36.40	36.35	-1	5,475	-0.02%
2024/01/26	5.2	36.25	12	36.31	36.35	-6.8	5,520	-0.12%
2024/01/24	5.1	36.20	12	36.18	36.00	-7	5,483	-0.13%
2024/01/23	20	35.70	20	35.60	35.60	0	5,510	0.00%
2024/01/22	25	35.47	25	35.45	35.45	0	5,501	0.00%
2024/01/19	0	0.00	2	35.15	35.45	-2	5,473	-0.04%
2024/01/18	1	34.80	7	35.29	34.80	-6	5,448	-0.11%
2024/01/17	25.3	35.27	11	35.68	34.90	14.3	5,386	0.27%
2024/01/16	13	36.20	0	0.00	35.90	13	5,227	0.25%
2024/01/15	5	37.00	7.1	37.06	37.00	-2.1	5,090	-0.04%
2024/01/12	3	36.92	0	0.00	36.90	3	5,129	0.06%
2024/01/11	6	37.04	5	36.81	37.00	1	5,185	0.02%
2024/01/10	5	36.99	0	0.00	36.95	5	5,178	0.10%
2024/01/09	1	37.60	1.1	37.35	37.20	-0.1	5,158	0.00%
2024/01/08	0	38.05	0	0.00	37.65	0	5,099	0.00%
2024/01/05	15	38.18	12	38.71	38.05	3	5,057	0.06%
2024/01/04	16	38.79	0	0.00	38.55	16	5,023	0.32%
2024/01/03	11.1	38.75	1	38.65	38.70	10.1	5,005	0.20%
2024/01/02	1.1	38.62	34.4	38.96	39.25	-33.4	4,893	-0.68%
2023/12/29	29	37.72	38.4	37.75	37.75	-9.4	4,681	-0.20%
2023/12/28	0.5	37.00	71	37.34	37.85	-70.5	4,656	-1.51%
2023/12/27	5	36.90	15.1	37.00	37.00	-10.1	4,579	-0.22%
2023/12/26	10	36.70	0	0.00	36.70	10	4,532	0.22%
2023/12/25	5	36.40	1	36.50	36.25	4	4,535	0.09%
2023/12/22	10	36.47	7	36.26	36.25	3	4,613	0.07%
2023/12/21	0.2	36.60	1	36.65	36.40	-0.8	4,779	-0.02%
2023/12/20	0	0.00	3	36.95	36.85	-3	4,832	-0.06%
2023/12/19	3	36.45	0	0.00	36.45	3	4,859	0.06%
2023/12/18	10	37.10	7	37.05	37.00	3	4,835	0.06%
2023/12/15	10	36.95	21.1	37.04	36.75	-11.1	4,782	-0.23%
2023/12/14	36	36.97	28	37.36	36.95	8	4,295	0.19%
2023/12/13	11.4	36.16	0	0.00	35.90	11.4	4,193	0.27%
2023/12/11	5	36.55	1	36.55	36.50	4	4,281	0.09%
2023/12/08	7.1	36.84	5	36.65	36.60	2.1	4,310	0.05%
2023/12/07	30	37.26	5	37.00	36.90	25	4,314	0.58%
2023/12/06	31	37.17	32	37.48	37.30	-1	4,430	-0.02%
2023/12/05	2	36.85	5	36.95	36.75	-3	4,490	-0.07%
2023/12/04	96	36.90	48.9	36.94	37.15	47.1	4,754	0.99%
2023/12/01	5	35.80	0	0.00	35.80	5	4,689	0.11%
2023/11/30	11	35.75	2	35.85	35.80	9	4,809	0.19%
2023/11/29	10.1	35.95	5	36.00	35.85	5.1	4,766	0.11%
2023/11/28	5	35.70	10	35.90	35.85	-5	4,739	-0.11%
2023/11/27	5	35.90	0	0.00	35.50	5	4,695	0.11%
2023/11/24	12.6	35.73	8	35.89	35.85	4.6	4,687	0.10%
2023/11/21	10	35.88	0	0.00	35.95	10	4,810	0.21%
2023/11/20	3	35.77	0	0.00	35.80	3	4,752	0.06%
2023/11/17	0.2	36.85	0	0.00	36.90	0.2	4,762	0.00%
2023/11/16	0.1	36.65	8	36.91	36.80	-7.9	4,779	-0.17%
2023/11/15	0	0.00	36	36.54	36.70	-36	4,790	-0.75%
2023/11/14	2	35.50	75	35.46	35.50	-73	4,642	-1.57%
2023/11/13	5	34.50	10	34.54	34.70	-5	4,594	-0.11%
2023/11/10	0	0.00	1	34.15	34.15	-1	4,577	-0.02%
2023/11/09	1	34.35	0.9	34.30	34.35	0.1	4,623	0.00%
2023/11/08	5.1	34.30	6	34.38	34.45	-0.9	4,705	-0.02%
2023/11/06	14	34.42	14	34.51	34.50	0	4,754	0.00%
2023/11/03	10	33.95	10	34.05	34.10	0	4,757	0.00%
2023/11/02	5	33.35	12	33.40	33.25	-7	4,809	-0.15%
2023/11/01	2.1	32.65	0	0.00	32.60	2.1	4,827	0.04%
2023/10/31	10	32.84	0	0.00	32.40	10	4,855	0.21%
2023/10/26	5	33.24	5	33.35	33.10	0	4,967	0.00%
2023/10/25	0	0.00	2	33.90	33.80	-2	5,042	-0.04%
2023/10/24	1.2	33.26	0	0.00	33.55	1.2	5,088	0.02%
2023/10/20	0	33.20	0	0.00	33.20	0	5,154	0.00%
2023/10/19	4.6	33.53	0	0.00	33.40	4.6	5,153	0.09%
2023/10/18	5.1	34.26	0	0.00	34.10	5.1	5,155	0.10%
2023/10/17	2.1	34.92	0.7	35.15	34.65	1.4	5,158	0.03%
2023/10/16	2	35.18	0	0.00	35.35	2	5,203	0.04%
2023/10/12	3	35.37	0	0.00	35.75	3	5,401	0.06%
2023/10/11	1	35.20	0	0.00	35.35	1	5,433	0.02%
2023/10/06	10	34.55	11	34.76	34.90	-1	5,429	-0.02%
2023/10/05	6	34.15	5	34.40	34.25	1	5,450	0.02%
2023/10/04	14.2	34.19	11	34.08	34.00	3.2	5,481	0.06%
2023/10/03	2	34.95	16	34.95	34.90	-14	5,447	-0.26%
2023/10/02	5	35.43	5	35.43	35.20	0	5,416	0.00%
2023/09/28	6	35.23	3	35.20	35.20	3	5,433	0.06%
2023/09/27	36.1	35.98	7	35.56	35.20	29.1	5,440	0.53%
2023/09/26	21.4	35.61	0	0.00	35.30	21.4	5,428	0.39%
2023/09/25	11	36.95	0	0.00	36.70	11	5,280	0.21%
2023/09/13	32	35.35	32	34.99	34.90	0	5,230	0.00%
2023/09/12	10	34.76	9	34.95	35.00	1	5,285	0.02%
2023/09/11	3	34.78	1	34.75	34.75	2	5,299	0.04%
2023/09/08	1	34.75	0	0.00	34.80	1	5,338	0.02%
2023/09/07	7	35.29	4	35.10	35.00	3	5,454	0.06%
2023/09/06	1	35.70	0	0.00	35.60	1	5,452	0.02%
2023/09/05	45	36.44	50	36.36	36.40	-5	5,413	-0.09%
2023/09/01	1.4	36.42	6	36.63	36.60	-4.6	5,424	-0.09%
2023/08/31	0	0.00	21	36.82	36.85	-21	5,542	-0.38%
2023/08/30	5.2	36.60	33	36.83	36.60	-27.8	5,703	-0.49%
2023/08/29	11	36.45	47	36.57	36.65	-36	5,614	-0.64%
2023/08/28	22	35.68	28	35.50	35.70	-6	5,309	-0.11%
2023/08/25	33	34.05	32	34.24	34.50	1	5,274	0.02%
2023/08/24	15	33.07	17	33.39	33.30	-2	5,180	-0.04%
2023/08/23	4.5	33.06	9	33.28	33.00	-4.5	5,192	-0.09%
2023/08/22	1	33.50	8	33.32	33.35	-7	5,227	-0.13%
2023/08/21	5	33.35	5	33.70	33.65	0	5,272	0.00%
2023/08/18	10	33.45	10	33.15	33.20	0	5,260	0.00%
2023/08/17	2.3	33.03	0	0.00	33.20	2.3	5,242	0.04%
2023/08/16	3	33.90	0	0.00	33.80	3	5,159	0.06%
2023/08/15	3	34.53	0	0.00	34.50	3	5,126	0.06%
2023/08/14	18.1	34.55	1	34.60	34.55	17.1	5,142	0.33%
2023/08/10	14	34.68	0	0.00	34.55	14	5,136	0.27%
2023/08/09	2	34.88	0	0.00	34.85	2	5,172	0.04%
2023/08/08	2	35.03	0	0.00	34.90	2	5,184	0.04%
2023/08/07	1	35.20	0	0.00	35.15	1	5,165	0.02%
2023/08/04	17	35.34	5	35.15	35.15	12	5,202	0.23%
2023/08/02	2	35.33	1	35.10	35.10	1	5,198	0.02%
2023/08/01	10	35.85	13	35.81	35.75	-3	5,177	-0.06%
2023/07/31	15	35.88	20	35.64	35.60	-5	5,166	-0.10%
2023/07/28	2	36.10	0	0.00	35.60	2	5,157	0.04%
2023/07/27	17	35.76	18.6	36.13	36.15	-1.6	5,139	-0.03%
2023/07/26	10	35.50	13	35.45	35.35	-3	5,079	-0.06%
2023/07/24	3.5	34.94	0	0.00	35.15	3.5	5,096	0.07%
2023/07/20	10	35.25	24	35.47	35.70	-14	5,147	-0.27%
2023/07/19	10	35.04	0	0.00	35.10	10	5,134	0.19%
2023/07/18	3	35.25	0	0.00	35.25	3	5,097	0.06%
2023/07/17	1	35.30	0	0.00	35.45	1	5,114	0.02%
2023/07/13	2	35.20	2	35.25	35.20	0	5,183	0.00%
2023/07/12	2	35.25	0	0.00	35.25	2	5,162	0.04%
2023/07/11	5	35.70	0	0.00	35.70	5	5,168	0.10%
2023/07/10	5	35.65	16	36.03	35.85	-11	5,193	-0.21%
2023/07/07	9	35.22	0	0.00	35.40	9	5,242	0.17%
2023/07/06	22	35.65	0	0.00	35.55	22	5,242	0.42%
2023/07/05	6	36.30	5	36.15	36.15	1	5,169	0.02%
2023/07/04	1	35.90	0	0.00	36.00	1	5,189	0.02%
2023/07/03	8	36.09	0	0.00	36.05	8	5,237	0.15%
2023/06/29	10	36.35	1	36.40	35.95	9	5,349	0.17%
2023/06/28	6	36.11	0	0.00	36.15	6	5,450	0.11%
2023/06/27	1	35.95	0	0.00	35.95	1	5,485	0.02%
2023/06/26	5	36.15	8	36.07	36.05	-3	5,566	-0.05%
2023/06/21	5	35.95	6	35.85	35.85	-1	5,604	-0.02%
2023/06/20	15	36.03	0	0.00	36.15	15	5,639	0.27%
2023/06/19	3	36.30	7	36.29	36.30	-4	5,838	-0.07%
2023/06/16	5	36.80	5	36.05	36.05	0	6,138	0.00%
2023/06/14	1.5	36.42	1	36.40	36.50	0.5	6,906	0.01%
2023/06/13	0	0.00	4	36.79	36.75	-4	7,974	-0.05%
2023/06/12	1	35.65	0	0.00	35.55	1	7,935	0.01%
2023/06/09	5	36.09	5	36.10	36.10	0	7,948	0.00%
2023/06/08	2	36.55	0	0.00	36.25	2	7,979	0.03%
2023/06/07	0	0.00	18	36.79	36.85	-18	7,999	-0.23%
2023/06/06	0.1	36.50	2	36.80	37.00	-1.9	7,968	-0.02%
2023/06/05	6	36.69	14	36.71	36.95	-8	7,832	-0.10%
2023/06/02	1	35.10	40	35.01	35.05	-39	7,564	-0.52%
2023/06/01	1.2	34.91	0	0.00	34.90	1.2	7,550	0.02%
2023/05/30	0	0.00	2	35.10	35.05	-2	7,560	-0.03%
2023/05/29	2	34.78	21	34.85	35.00	-19	7,700	-0.25%
2023/05/26	3	34.78	0.3	34.95	34.90	2.7	7,707	0.03%
2023/05/25	4	35.33	0	0.00	35.15	4	7,703	0.05%
2023/05/23	3	35.70	0	0.00	35.70	3	7,678	0.04%
2023/05/22	1	35.65	0	0.00	35.50	1	7,685	0.01%
2023/05/19	0	0.00	1	35.50	35.55	-1	7,676	-0.01%
2023/05/18	5	35.45	5	35.49	35.45	0	7,642	0.00%
2023/05/15	6	34.27	12	34.32	34.50	-6	7,585	-0.08%
2023/05/12	3	34.92	7	34.94	34.85	-4	7,513	-0.05%
2023/05/11	16	35.43	0.4	35.40	35.20	15.7	7,470	0.21%
2023/05/10	0.1	35.50	9.5	35.47	35.50	-9.4	7,450	-0.13%
2023/05/09	0	0.00	2	35.80	35.75	-2	7,428	-0.03%
2023/05/08	2	35.73	1	35.70	35.80	1	7,447	0.01%
2023/05/05	4	35.55	1	35.85	35.60	3	7,437	0.04%
2023/05/04	0	0.00	2	35.68	35.80	-2	7,481	-0.03%
2023/05/03	6	35.42	5	35.53	35.35	1	7,492	0.01%
2023/05/02	0	0.00	4	35.53	35.50	-4	7,619	-0.05%
2023/04/28	0	0.00	4	35.75	35.80	-4	7,729	-0.05%
2023/04/24	1.1	35.27	1	35.50	35.55	0.1	7,638	0.00%
2023/04/20	1	35.05	0	0.00	35.05	1	7,657	0.01%
2023/04/19	2	35.30	0	0.00	35.45	2	7,673	0.03%
2023/04/18	17	35.68	0	0.00	35.50	17	7,615	0.22%
2023/04/17	5	35.97	0	0.00	35.95	5	7,572	0.07%
2023/04/14	9	35.82	0	0.00	36.10	9	7,546	0.12%
2023/04/13	1	35.90	0	0.00	35.90	1	7,542	0.01%
2023/04/12	4	36.00	5	36.09	36.15	-1	7,539	-0.01%
2023/04/11	1	35.35	0	0.00	35.85	1	7,476	0.01%
2023/04/10	3.1	35.62	0	0.00	35.50	3.1	7,443	0.04%
2023/04/07	0	0.00	0.6	35.45	35.65	-0.6	7,407	-0.01%
2023/04/06	2.4	35.37	0	0.00	35.15	2.4	7,338	0.03%
2023/03/31	7	35.34	0	0.00	35.35	7	7,291	0.10%
2023/03/30	0	0.00	17	35.15	35.05	-17	7,236	-0.23%
2023/03/29	8	35.11	0	0.00	34.90	8	7,244	0.11%
2023/03/28	3	35.38	0	0.00	35.20	3	7,227	0.04%
2023/03/27	4	35.40	0	0.00	35.50	4	7,223	0.06%
2023/03/24	4	35.80	0	0.00	35.85	4	7,204	0.06%
2023/03/22	7	35.47	8	35.79	35.95	-1	7,126	-0.01%
2023/03/21	12.6	35.59	13	35.18	35.65	-0.4	6,984	-0.01%
2023/03/20	29.7	34.78	11.8	34.94	34.30	18	6,702	0.27%
2023/03/17	6	36.21	1	36.30	36.25	5	6,127	0.08%
2023/03/16	67	36.49	24.6	36.66	36.25	42.4	5,954	0.71%
2023/03/15	10	38.35	0	0.00	38.35	10	4,988	0.20%
2023/03/10	1	43.25	0	0.00	43.25	1	5,008	0.02%
2023/03/09	0	0.00	2	43.95	44.10	-2	4,978	-0.04%
2023/03/02	2	43.30	0	0.00	43.30	2	5,100	0.04%
2023/03/01	5	43.98	0	0.00	43.60	5	5,047	0.10%
2023/02/23	3	44.53	0	0.00	44.50	3	4,861	0.06%
2023/02/22	0	0.00	1	44.20	44.20	-1	4,838	-0.02%
2023/02/20	1	44.10	4	44.19	44.40	-3	5,036	-0.06%
2023/02/16	0.2	44.18	3	44.25	44.10	-2.8	5,221	-0.05%
2023/02/15	1	44.00	5	44.11	44.00	-4	5,355	-0.07%
2023/02/13	1.5	44.05	1	44.05	44.05	0.5	5,538	0.01%
2023/02/10	1	44.35	0	0.00	44.40	1	5,566	0.02%
2023/02/08	2	44.73	0	0.00	44.75	2	5,670	0.04%
2023/02/07	9	44.76	0	0.00	44.65	9	5,700	0.16%
2023/02/06	1	44.80	0	0.00	44.70	1	5,741	0.02%
2023/02/02	0	0.00	10	45.40	45.40	-10	5,807	-0.17%
2023/02/01	6	45.13	11	45.29	45.30	-5	5,868	-0.09%
2023/01/31	1	44.85	18	45.31	44.75	-17	6,156	-0.28%
2023/01/30	2	43.88	22	44.43	44.70	-20	6,185	-0.32%
2023/01/16	4	43.55	0	0.00	43.55	4	6,200	0.06%
2023/01/13	1	43.40	0	0.00	43.35	1	6,238	0.02%
2023/01/12	10.5	43.26	0	0.00	43.30	10.5	6,316	0.17%
2023/01/11	2	43.55	0	0.00	43.35	2	6,377	0.03%
2023/01/09	0	0.00	20	43.70	43.75	-20	6,410	-0.31%
2023/01/06	0	0.00	1	43.25	43.10	-1	6,440	-0.02%
2022/12/30	0	0.00	1.7	43.34	43.25	-1.7	6,996	-0.02%
2022/12/29	1	42.65	0	0.00	42.65	1	7,015	0.01%
2022/12/19	2	44.10	0	0.00	44.00	2	7,328	0.03%
2022/12/16	3	44.55	2	44.90	44.40	1	7,295	0.01%
2022/12/15	2	44.93	1	44.95	45.05	1	7,276	0.01%
2022/12/14	0	0.00	1	45.05	45.00	-1	7,264	-0.01%
2022/12/08	6	44.51	0	0.00	44.50	6	7,180	0.08%
2022/12/07	7.5	45.73	0	0.00	45.60	7.5	7,113	0.11%
2022/12/06	19.1	46.70	21	46.60	46.45	-1.9	6,971	-0.03%
2022/12/05	0	0.00	11	47.22	47.20	-11	6,913	-0.16%
2022/12/02	0	0.00	5	46.50	45.95	-5	6,853	-0.07%
2022/12/01	11	46.61	1	47.15	46.35	10	6,845	0.15%
2022/11/30	21	46.09	20	46.29	46.15	1	6,800	0.01%
2022/11/29	0	0.00	10	45.69	45.90	-10	6,709	-0.15%
2022/11/28	2.1	44.66	12	45.23	45.25	-9.9	6,788	-0.15%
2022/11/25	0	0.00	5	45.50	45.35	-5	6,849	-0.07%
2022/11/24	0	0.00	3	45.02	45.20	-3	6,829	-0.04%
2022/11/23	2	44.33	2	44.38	44.20	0	6,810	0.00%
2022/11/22	2	43.75	0	0.00	43.95	2	6,859	0.03%
2022/11/18	5	44.60	2	44.70	44.45	3	6,867	0.04%
2022/11/17	17	43.89	8	43.91	43.95	9	6,861	0.13%
2022/11/16	22.1	44.95	13	45.28	44.25	9.1	6,816	0.13%
2022/11/15	10	44.95	29	45.38	45.50	-19	6,702	-0.28%
2022/11/14	41	45.32	2	45.28	45.25	39	6,637	0.59%
2022/11/11	30	44.05	3	44.52	44.65	27	6,548	0.41%
2022/11/10	3	43.43	15	43.60	43.30	-12	6,453	-0.19%
2022/11/09	1	43.60	1.5	44.43	43.60	-0.5	6,546	-0.01%
2022/11/08	6.2	43.16	5	43.41	43.45	1.2	6,489	0.02%
2022/11/07	12	41.54	3	41.42	41.80	9	6,546	0.14%
2022/11/04	21	40.02	26	40.66	40.70	-5	6,674	-0.07%
2022/11/02	4	40.55	2	40.10	40.90	2	6,852	0.03%
2022/11/01	11.2	39.89	1	40.15	40.00	10.2	6,873	0.15%
2022/10/31	4	39.58	0	0.00	39.60	4	6,907	0.06%
2022/10/28	10.3	40.31	0	0.00	40.00	10.3	6,976	0.15%
2022/10/27	12	40.15	6	40.21	40.35	6	7,020	0.09%
2022/10/26	15	57.73	2	57.75	58.00	13	6,861	0.19%
2022/10/25	4	57.73	4	57.83	58.10	0	7,285	0.00%
2022/10/24	14	59.59	1	59.60	59.00	13	7,298	0.18%
2022/10/21	10	60.60	2	60.40	60.40	8	7,271	0.11%
2022/10/20	1	58.00	1	58.10	60.50	0	7,414	0.00%
2022/10/19	1	58.90	5	59.56	58.80	-4	7,709	-0.05%
2022/10/17	2	55.50	0	0.00	57.40	2	9,704	0.02%
2022/10/14	0	0.00	1	56.70	56.50	-1	9,729	-0.01%
2022/10/13	14	56.06	4	56.58	54.70	10	10,220	0.10%
2022/10/12	0	0.00	3	55.67	56.60	-3	9,827	-0.03%
2022/10/11	2	51.65	2	52.15	51.50	0	9,732	0.00%
2022/10/07	0	0.00	7	53.00	53.60	-7	9,688	-0.07%
2022/10/06	0	0.00	3	52.83	53.10	-3	9,659	-0.03%
2022/10/05	2	52.30	7	51.81	51.40	-5	9,655	-0.05%
2022/10/04	5.2	49.10	1	50.20	50.30	4.2	9,677	0.04%
2022/10/03	5	50.05	0	0.00	49.85	5	9,596	0.05%
2022/09/30	1	50.10	1	51.10	51.40	0	9,546	0.00%
2022/09/29	0.5	51.58	12	51.64	51.40	-11.5	9,562	-0.12%
2022/09/28	4.1	50.88	0	0.00	50.60	4.1	9,600	0.04%
2022/09/26	2	52.35	0	0.00	53.50	2	9,574	0.02%
2022/09/23	1	56.10	0	0.00	56.10	1	9,574	0.01%
2022/09/22	1.1	56.52	0	0.00	56.50	1.1	9,599	0.01%
2022/09/16	0	0.00	7	59.76	59.80	-7	9,573	-0.07%
2022/09/15	0	0.00	2	60.50	60.30	-2	9,578	-0.02%
2022/09/14	2	59.05	0	0.00	59.00	2	9,595	0.02%
2022/09/13	0.1	60.50	1	60.80	60.70	-0.9	9,604	-0.01%
2022/09/12	10	60.10	0	0.00	60.30	10	9,658	0.10%
2022/09/08	0	0.00	11.1	60.05	60.30	-11.1	9,752	-0.11%
2022/09/06	1	59.80	2	60.15	60.00	-1	9,736	-0.01%
2022/09/02	11	59.78	1	59.90	59.20	10	9,859	0.10%
2022/09/01	2	61.00	1	61.30	61.30	1	9,779	0.01%
2022/08/30	0	0.00	1	63.60	63.40	-1	9,714	-0.01%
2022/08/29	0.2	62.60	5	62.70	62.80	-4.9	9,725	-0.05%
2022/08/26	0	0.00	2	63.60	64.30	-2	9,730	-0.02%
2022/08/23	2	62.05	2	62.20	61.80	0	9,953	0.00%
2022/08/22	0	0.00	1	63.40	63.20	-1	10,007	-0.01%
2022/08/18	0.1	62.90	2	62.85	63.00	-1.9	10,003	-0.02%
2022/08/17	2	63.20	8	63.50	63.30	-6	9,993	-0.06%
2022/08/16	4.2	63.23	0	0.00	63.50	4.2	9,996	0.04%
2022/08/15	0.4	64.61	1.2	64.78	64.90	-0.8	9,864	-0.01%
2022/08/12	1	63.00	0	0.00	63.00	1	9,811	0.01%
2022/08/11	10	64.30	12	63.91	64.50	-2	9,774	-0.02%
2022/08/10	0	0.00	30.4	61.60	61.50	-30.4	9,669	-0.31%
2022/08/09	3	59.97	0	0.00	60.00	3	9,575	0.03%
2022/08/08	0	0.00	1	58.20	58.00	-1	9,580	-0.01%
2022/08/05	0	0.00	9	55.99	57.70	-9	9,675	-0.09%
2022/08/04	10	55.01	0	0.00	56.00	10	9,803	0.10%
2022/08/03	4	56.40	0	0.00	56.40	4	9,749	0.04%
2022/08/02	0	0.00	1	57.40	57.90	-1	9,726	-0.01%
2022/08/01	6	55.87	4	57.13	57.90	2	9,782	0.02%
2022/07/29	1.1	54.80	0	0.00	54.80	1.1	9,333	0.01%
2022/07/28	2	60.65	0	0.00	60.80	2	9,592	0.02%
2022/07/27	6	59.98	4	60.35	60.80	2	9,631	0.02%
2022/07/26	7.1	60.34	10.8	60.77	61.10	-3.7	9,605	-0.04%
2022/07/25	92	58.89	87	58.55	59.60	5	9,320	0.05%
2022/07/22	16	57.91	19	57.65	58.00	-3	9,034	-0.03%
2022/07/21	10	59.20	5.5	59.20	59.20	4.5	8,254	0.05%
2022/07/20	9	66.96	4	67.30	65.70	5	8,214	0.06%
2022/07/18	1	72.20	13	71.54	72.80	-12	7,758	-0.15%
2022/07/15	0	0.00	2	70.90	70.90	-2	7,754	-0.03%
2022/07/13	1	71.20	4	70.68	71.20	-3	7,796	-0.04%
2022/07/12	11	69.68	5	70.00	69.10	6	7,877	0.08%
2022/07/11	1	69.30	0	0.00	69.40	1	7,850	0.01%
2022/07/08	1	70.80	0	0.00	70.90	1	7,817	0.01%
2022/07/06	1.6	69.88	14	70.53	69.90	-12.4	8,040	-0.15%
2022/07/05	4	71.38	5	70.90	71.40	-1	8,002	-0.01%
2022/07/01	12	71.07	0	0.00	70.30	12	8,025	0.15%
2022/06/30	4	73.35	3	73.50	73.40	1	7,927	0.01%
2022/06/29	1	74.90	1	75.00	74.80	0	7,915	0.00%
2022/06/28	0	0.00	6	75.00	74.80	-6	7,956	-0.08%
2022/06/27	0	0.00	9	75.29	75.50	-9	8,050	-0.11%
2022/06/23	2	72.50	0	0.00	72.70	2	8,146	0.02%
2022/06/21	1	74.60	0	0.00	74.40	1	8,256	0.01%
2022/06/20	2	73.50	0	0.00	72.60	2	8,320	0.02%
2022/06/17	2	74.85	0	0.00	74.30	2	8,386	0.02%
2022/06/14	2	75.60	0.4	75.30	77.30	1.6	8,740	0.02%
2022/06/13	2	76.25	3	76.67	75.70	-1	8,821	-0.01%
2022/06/10	1	78.50	12	78.16	78.50	-11	8,757	-0.13%
2022/06/09	0	0.00	3	78.37	78.40	-3	8,756	-0.03%
2022/06/08	0	0.00	1	78.00	77.90	-1	8,770	-0.01%
2022/06/07	0	0.00	7	77.79	77.80	-7	8,799	-0.08%
2022/06/06	0	0.00	4	77.30	77.60	-4	8,844	-0.05%
2022/06/02	0	0.00	1	76.30	76.20	-1	8,997	-0.01%
2022/06/01	0	0.00	18	76.83	76.10	-18	9,142	-0.20%
2022/05/31	1	75.10	0	0.00	77.10	1	9,138	0.01%
2022/05/30	0	0.00	3	74.93	75.00	-3	9,004	-0.03%
2022/05/26	0	0.00	0.2	72.30	72.00	-0.2	9,021	0.00%
2022/05/24	1.1	71.75	0	0.00	71.70	1.1	9,462	0.01%
2022/05/23	0.1	73.00	0	0.00	72.70	0.1	9,605	0.00%
2022/05/20	0	0.00	1	72.70	72.70	-1	9,745	-0.01%
2022/05/19	1	71.90	3	72.40	71.90	-2	9,872	-0.02%
2022/05/18	0	0.00	8	73.28	73.80	-8	9,887	-0.08%
2022/05/17	0.1	70.80	1	70.80	71.30	-0.9	9,881	-0.01%
2022/05/16	8	70.35	0	0.00	70.20	8	9,838	0.08%
2022/05/13	12	69.95	2	71.50	71.50	10	9,759	0.10%
2022/05/12	18.1	71.25	2	70.00	69.80	16.1	9,667	0.17%
2022/05/11	14.1	73.70	0	0.00	73.40	14.1	9,487	0.15%
2022/05/10	18	73.01	0	0.00	74.30	18	9,478	0.19%
2022/05/09	48	75.98	77	74.30	74.00	-29	9,401	-0.31%
2022/05/06	58	75.61	201	76.10	76.40	-143	9,293	-1.54%	大賣/鉅額交易
2022/05/05	302	77.62	177	77.97	77.70	125	9,294	1.34%	大買/大賣/鉅額交易
2022/05/04	2	80.40	9	80.27	80.30	-7	8,937	-0.08%
2022/05/03	2	79.80	9	79.94	79.60	-7	8,877	-0.08%
2022/04/29	2	77.95	9	78.08	78.30	-7	8,755	-0.08%
2022/04/28	1.5	77.27	27	77.95	77.50	-25.5	8,743	-0.29%
2022/04/27	20.1	77.49	32	78.14	78.90	-11.9	8,590	-0.14%
2022/04/26	0	0.00	11	74.50	74.50	-11	7,745	-0.14%
2022/04/25	15	66.93	0	0.00	67.80	15	7,794	0.19%
2022/04/22	29	68.92	0	0.00	69.10	29	7,749	0.37%
2022/04/21	2	70.00	0	0.00	69.90	2	7,781	0.03%
2022/04/20	3	69.97	0	0.00	70.30	3	7,799	0.04%
2022/04/19	2.3	70.35	0	0.00	70.20	2.3	7,905	0.03%
2022/04/18	12	70.33	2	70.10	69.80	10	8,173	0.12%
2022/04/15	4	72.45	1	72.70	72.50	3	8,063	0.04%
2022/04/14	1	73.80	5	73.84	73.80	-4	8,033	-0.05%
2022/04/13	2	74.50	0	0.00	74.30	2	8,065	0.02%
2022/04/12	5	73.48	0	0.00	73.20	5	8,002	0.06%
2022/04/08	0	0.00	1	78.90	79.10	-1	7,767	-0.01%
2022/04/07	3	78.40	0	0.00	77.50	3	7,746	0.04%
2022/04/06	0	0.00	20	79.70	79.80	-20	7,673	-0.26%
2022/04/01	0	0.00	41	79.00	79.10	-41	7,626	-0.54%
2022/03/31	3	78.60	0	0.00	79.30	3	7,628	0.04%
2022/03/30	1	80.10	18	79.31	79.10	-17	7,624	-0.22%
2022/03/29	3	77.30	31	79.07	79.20	-28	7,527	-0.37%
2022/03/28	0	0.00	15	76.65	77.20	-15	7,434	-0.20%
2022/03/25	0	0.00	47	77.08	77.20	-47	7,414	-0.63%
2022/03/24	1	74.50	0	0.00	75.10	1	7,271	0.01%
2022/03/23	0	0.00	1	74.20	74.90	-1	7,250	-0.01%
2022/03/22	1	73.40	7	73.33	73.60	-6	7,157	-0.08%
2022/03/21	0.2	71.57	0	0.00	71.90	0.2	7,055	0.00%
2022/03/18	0	0.00	2	71.40	73.00	-2	6,990	-0.03%
2022/03/16	3.2	70.92	4	70.10	70.10	-0.8	6,737	-0.01%
2022/03/15	1	71.70	50	71.88	71.70	-49	6,594	-0.74%
2022/03/14	10	72.40	31	72.23	72.10	-21	6,578	-0.32%
2022/03/11	0	0.00	5.1	71.33	72.10	-5.1	6,614	-0.08%
2022/03/10	0.1	71.70	2	71.60	71.90	-1.9	6,630	-0.03%
2022/03/09	0	0.00	1	68.90	69.90	-1	6,627	-0.02%
2022/03/08	13	68.27	1	67.80	67.60	12	6,590	0.18%
2022/03/07	22	70.85	13	70.54	70.60	9	6,421	0.14%
2022/03/04	0	0.00	1	73.70	73.30	-1	6,411	-0.02%
2022/03/03	0	0.00	2	73.70	73.60	-2	6,550	-0.03%
2022/03/02	0.5	72.00	4	72.10	72.40	-3.5	6,620	-0.05%
2022/02/25	2	71.25	0.5	72.10	71.60	1.5	6,532	0.02%
2022/02/24	0.1	74.40	1	74.10	71.50	-0.9	6,388	-0.01%
2022/02/23	10	72.60	25	74.22	74.40	-15	6,141	-0.24%
2022/02/22	0.2	71.40	0	0.00	71.80	0.2	6,098	0.00%
2022/02/21	2	71.06	3	70.87	71.90	-1	5,982	-0.02%
2022/02/18	0.1	68.50	6	69.77	69.90	-5.9	5,863	-0.10%
2022/02/17	20	69.20	5	68.60	68.80	15	5,808	0.26%
2022/02/15	2	67.70	0	0.00	67.50	2	6,047	0.03%
2022/02/11	0	0.00	0.5	68.50	68.90	-0.5	6,110	-0.01%
2022/02/10	0	0.00	1	68.80	68.80	-1	6,203	-0.02%
2022/02/09	5	68.20	0	0.00	67.70	5	6,179	0.08%
2022/02/08	1	67.30	0	0.00	67.70	1	6,283	0.02%
2022/02/07	0	0.00	13.5	66.47	67.20	-13.5	6,266	-0.22%
2022/01/24	0	0.00	2	63.70	64.40	-2	6,577	-0.03%
2022/01/13	0	0.00	4	66.65	67.00	-4	8,087	-0.05%
2022/01/12	10	67.61	0	0.00	66.50	10	8,079	0.12%
2022/01/11	6	66.80	15	65.41	67.00	-9	7,972	-0.11%
2022/01/10	10	63.25	0	0.00	63.90	10	7,738	0.13%
2022/01/06	0	0.00	1	64.20	63.60	-1	7,738	-0.01%
2022/01/05	1	62.90	0	0.00	63.10	1	7,746	0.01%
2022/01/04	4	62.83	1	62.90	63.20	3	7,864	0.04%
2021/12/30	1	63.80	0	0.00	63.80	1	7,940	0.01%
2021/12/28	2	62.70	0	0.00	63.00	2	8,085	0.02%
2021/12/24	0	0.00	4	63.40	63.30	-4	8,294	-0.05%
2021/12/22	2.5	62.10	0	0.00	62.00	2.5	8,446	0.03%
2021/12/21	0	0.00	1	62.50	62.40	-1	8,678	-0.01%
2021/12/17	3	61.30	2	61.80	61.30	1	9,432	0.01%
2021/12/16	10	61.60	0	0.00	61.80	10	10,123	0.10%
2021/12/15	0	0.00	3	62.00	61.90	-3	10,653	-0.03%
2021/12/14	3	61.20	2	61.20	61.00	1	10,919	0.01%
2021/12/13	25	62.11	0.4	62.30	61.60	24.6	11,008	0.22%
2021/12/09	10	64.50	0	0.00	64.00	10	11,358	0.09%
2021/12/08	2	64.65	0	0.00	64.10	2	11,789	0.02%
2021/12/06	2.1	62.61	0	0.00	63.00	2.1	12,160	0.02%
2021/12/03	1	63.60	0	0.00	63.40	1	12,276	0.01%
2021/12/02	3	63.83	5	63.80	63.70	-2	12,428	-0.02%
2021/12/01	15	64.10	0.1	64.30	64.80	15	12,676	0.12%
2021/11/30	2	64.65	0	0.00	64.20	2	12,675	0.02%
2021/11/29	8	62.76	21	64.11	63.80	-13	12,668	-0.10%
2021/11/26	5	65.24	6	65.18	64.90	-1	12,667	-0.01%
2021/11/25	1.2	67.13	15	66.87	66.70	-13.8	12,678	-0.11%
2021/11/24	0	0.00	10	66.60	66.90	-10	12,709	-0.08%
2021/11/23	15.2	66.70	10	66.70	66.50	5.2	12,738	0.04%
2021/11/22	5.1	66.67	20.7	66.69	66.70	-15.6	12,707	-0.12%
2021/11/19	7	67.31	0	0.00	67.10	7	12,660	0.06%
2021/11/18	3	68.70	0.2	68.80	68.70	2.8	12,521	0.02%
2021/11/17	1	68.50	20	68.60	68.90	-19	12,501	-0.15%
2021/11/16	0	0.00	1	68.50	68.50	-1	12,484	-0.01%
2021/11/15	7	68.97	27.5	69.43	69.00	-20.5	12,470	-0.16%
2021/11/12	1	68.10	12	68.03	68.50	-11	12,312	-0.09%
2021/11/11	22.6	66.55	0	0.00	66.70	22.6	12,278	0.18%
2021/11/10	4	66.93	2.4	67.18	66.80	1.6	12,311	0.01%
2021/11/09	3	66.80	5.4	67.10	67.50	-2.4	12,330	-0.02%
2021/11/08	1	67.00	0	0.00	67.50	1	12,253	0.01%
2021/11/05	13	66.88	3	67.07	67.00	10	12,270	0.08%
2021/11/04	5	68.90	0	0.00	68.50	5	12,132	0.04%
2021/11/03	0	0.00	1	69.20	69.60	-1	12,059	-0.01%
2021/11/02	7	69.03	0	0.00	68.20	7	11,962	0.06%
2021/11/01	2	70.45	8	70.90	70.90	-6	11,713	-0.05%
2021/10/29	4	71.50	5	70.94	70.90	-1	11,593	-0.01%
2021/10/28	3	69.20	11	69.41	69.90	-8	11,409	-0.07%
2021/10/27	37	69.17	20	68.09	69.90	17	11,209	0.15%
2021/10/26	7	63.53	10	65.83	67.20	-3	10,637	-0.03%
2021/10/25	12	61.21	4	61.15	61.90	8	10,289	0.08%
2021/10/22	8	59.04	11	60.20	60.80	-3	10,202	-0.03%
2021/10/21	2	58.20	0	0.00	58.20	2	10,106	0.02%
2021/10/20	1	56.70	0	0.00	57.30	1	10,103	0.01%
2021/10/19	1	56.50	0	0.00	57.00	1	10,262	0.01%
2021/10/18	1	56.10	1	56.70	56.40	0	10,314	0.00%
2021/10/15	4	54.80	60	55.00	55.20	-56	10,382	-0.54%
2021/10/13	18	54.71	0	0.00	54.80	18	10,588	0.17%
2021/10/12	8	55.40	0	0.00	55.30	8	10,583	0.08%
2021/10/08	2	56.95	1	56.70	56.80	1	10,518	0.01%
2021/10/07	0	0.00	0.5	56.60	56.40	-0.5	10,529	0.00%
2021/10/06	4	56.38	0	0.00	55.30	4	10,674	0.04%
2021/10/05	0	0.00	10	55.00	56.00	-10	10,724	-0.09%
2021/10/04	10	56.04	0	0.00	55.30	10	10,856	0.09%
2021/10/01	16.4	56.41	0	0.00	56.00	16.4	11,058	0.15%
2021/09/30	10	57.46	0	0.00	57.40	10	11,098	0.09%
2021/09/29	6	57.50	0	0.00	57.40	6	11,014	0.05%
2021/09/28	20	57.83	6	57.57	57.90	14	10,929	0.13%
2021/09/27	19.1	57.66	5	56.92	56.10	14.1	10,701	0.13%
2021/09/24	20.8	60.18	1	61.40	59.80	19.8	10,230	0.19%
2021/09/23	25	61.27	1	61.10	61.10	24	9,950	0.24%
2021/09/22	7	82.27	3	81.93	82.30	4	9,324	0.04%
2021/09/16	3	84.43	1	83.70	83.90	2	8,754	0.02%
2021/09/15	2	84.20	1	83.20	84.60	1	8,643	0.01%
2021/09/14	0	0.00	2.3	82.20	83.50	-2.3	8,435	-0.03%
2021/09/13	52	82.03	6	81.73	81.50	46	8,187	0.56%
2021/09/10	3	80.33	52.6	81.00	81.20	-49.6	7,808	-0.63%
2021/09/09	2	77.00	2	76.25	78.50	0	7,588	0.00%
2021/09/08	1	75.50	0	0.00	75.10	1	7,397	0.01%
2021/09/07	51	74.03	2	75.05	76.10	49	7,242	0.68%
2021/09/06	9	73.01	2	74.00	73.60	7	7,053	0.10%
2021/09/02	1.5	70.03	1	69.40	69.40	0.5	6,743	0.01%
2021/09/01	14	71.09	1	70.70	71.30	13	6,592	0.20%
2021/08/31	0	0.00	4	68.55	69.30	-4	6,396	-0.06%
2021/08/30	0	0.00	6	67.45	67.60	-6	6,261	-0.10%
2021/08/27	0	0.00	1	66.60	66.90	-1	6,208	-0.02%
2021/08/25	1	65.50	0	0.00	65.40	1	6,158	0.02%
2021/08/23	0	0.00	9	64.27	64.80	-9	6,169	-0.15%
2021/08/19	0	0.00	5	63.84	63.60	-5	6,197	-0.08%
2021/08/18	0	0.00	1	65.50	65.40	-1	6,155	-0.02%
2021/08/17	3	64.77	13	64.47	63.50	-10	6,094	-0.16%
2021/08/16	2	65.80	1	66.30	65.90	1	6,041	0.02%
2021/08/13	9	67.60	3	67.20	67.80	6	5,959	0.10%
2021/08/12	5	67.00	16	66.25	67.00	-11	5,897	-0.19%
2021/08/11	15	65.30	6	65.60	65.30	9	5,920	0.15%
2021/08/10	0	0.00	4.2	64.70	64.50	-4.2	5,951	-0.07%
2021/08/09	0	0.00	7	64.99	64.90	-7	6,139	-0.11%
2021/08/06	0	0.00	2	64.65	64.70	-2	6,274	-0.03%
2021/08/05	0	0.00	9	64.96	64.70	-9	6,402	-0.14%
2021/08/02	0	0.00	2	62.60	63.60	-2	7,003	-0.03%
2021/07/30	10	62.40	1	62.40	62.40	9	6,997	0.13%
2021/07/29	5	61.30	0	0.00	62.20	5	7,027	0.07%
2021/07/28	7	60.61	3	60.27	61.40	4	7,070	0.06%
2021/07/27	2	62.20	0	0.00	62.10	2	7,230	0.03%
2021/07/26	1	65.40	0	66.10	64.80	1	7,176	0.01%
2021/07/23	0	0.00	6.5	65.37	66.40	-6.5	7,135	-0.09%
2021/07/21	19	64.66	1	64.80	65.10	18	6,938	0.26%
2021/07/20	1	65.50	3	66.17	65.80	-2	6,906	-0.03%
2021/07/19	1	66.90	2	67.30	66.60	-1	6,888	-0.01%
2021/07/16	0	0.00	8	64.95	65.60	-8	6,921	-0.12%
2021/07/14	3	62.87	1	63.80	63.30	2	6,955	0.03%
2021/07/13	5	66.00	2	65.20	64.00	3	7,001	0.04%
2021/07/12	2	64.80	3	64.63	65.40	-1	6,962	-0.01%
2021/07/09	6	62.58	17	62.91	62.90	-11	6,865	-0.16%
2021/07/08	26	61.17	3	60.90	62.90	23	6,744	0.34%
2021/07/07	0	0.00	7	58.90	59.10	-7	6,524	-0.11%
2021/07/06	0	0.00	8	57.00	56.80	-8	6,403	-0.12%
2021/07/05	0	0.00	1	57.00	56.70	-1	6,492	-0.02%
2021/07/02	2	56.40	0	0.00	56.40	2	6,586	0.03%
2021/06/30	0	0.00	2	56.40	56.60	-2	6,742	-0.03%
2021/06/29	0	0.00	9	57.11	56.70	-9	6,807	-0.13%
2021/06/28	1	57.40	11.2	56.68	57.60	-10.2	6,848	-0.15%
2021/06/25	0	0.00	1	54.90	54.80	-1	6,779	-0.01%
2021/06/23	1	53.80	1	54.00	54.00	0	7,402	0.00%
2021/06/22	0	0.00	2	54.10	53.80	-2	7,489	-0.03%
2021/06/21	4	53.93	39	53.87	53.90	-35	7,565	-0.46%
2021/06/18	2	53.25	0	0.00	54.00	2	7,566	0.03%
2021/06/17	1	53.20	1	53.20	53.20	0	7,575	0.00%
2021/06/16	1	53.50	16	53.60	53.40	-15	7,669	-0.20%
2021/06/15	1	53.60	1	53.70	53.70	0	7,756	0.00%
2021/06/11	1	53.10	4	53.30	53.20	-3	7,884	-0.04%
2021/06/10	1	52.20	4	52.23	52.30	-3	7,938	-0.04%
2021/06/09	1	52.20	1	52.10	52.10	0	7,982	0.00%
2021/06/08	1	52.10	1	52.30	52.30	0	8,079	0.00%
2021/06/07	3	52.17	22	52.02	52.20	-19	8,253	-0.23%
2021/06/04	2	52.40	0	0.00	52.50	2	8,346	0.02%
2021/06/03	2	52.60	21	52.60	52.70	-19	8,488	-0.22%
2021/06/02	2	52.60	1	52.50	52.50	1	8,578	0.01%
2021/06/01	1	52.40	0	0.00	52.50	1	8,588	0.01%
2021/05/31	12	52.57	6	52.50	52.50	6	8,689	0.07%
2021/05/28	1	52.30	2	52.40	52.40	-1	8,738	-0.01%
2021/05/27	1	51.40	2	51.75	52.00	-1	8,795	-0.01%
2021/05/26	0	0.00	1	51.80	51.80	-1	8,838	-0.01%
2021/05/25	10	51.90	2	51.80	51.70	8	8,879	0.09%
2021/05/24	11	51.56	0	0.00	51.50	11	8,946	0.12%
2021/05/20	1	50.90	1	51.30	51.00	0	9,068	0.00%
2021/05/19	0	0.00	1	51.10	51.20	-1	9,040	-0.01%
2021/05/18	3	50.10	1	50.90	51.00	2	9,037	0.02%
2021/05/17	5	50.00	75	49.48	48.45	-70	8,988	-0.78%
2021/05/14	12	51.11	42	51.87	51.00	-30	8,783	-0.34%
2021/05/13	12	49.61	3	49.90	49.85	9	8,642	0.10%
2021/05/12	46	51.24	3	50.17	50.20	43	8,526	0.50%
2021/05/11	53	53.79	28	54.64	53.80	25	8,165	0.31%
2021/05/10	10	53.95	6	54.00	54.60	4	7,961	0.05%
2021/05/07	0	0.00	2	53.00	53.50	-2	7,907	-0.03%
2021/05/06	0	0.00	2	53.10	53.00	-2	7,904	-0.03%
2021/05/05	0	0.00	1	53.10	52.50	-1	7,852	-0.01%
2021/05/04	4	53.88	16	53.54	52.20	-12	7,773	-0.15%
2021/05/03	1	53.10	1	53.10	53.10	0	7,497	0.00%
2021/04/29	6	53.25	1.5	53.24	53.10	4.5	7,427	0.06%
2021/04/28	16	53.71	1	53.70	53.70	15	7,378	0.20%
2021/04/27	14	53.96	2	54.05	54.10	12	7,421	0.16%
2021/04/26	15	54.03	2	54.20	54.30	13	7,393	0.18%
2021/04/23	2	52.35	3	52.93	53.20	-1	7,335	-0.01%
2021/04/22	9	53.91	11	54.05	52.70	-2	7,311	-0.03%
2021/04/21	16	53.71	3	53.77	54.10	13	7,133	0.18%
2021/04/20	0	0.00	2	52.95	53.10	-2	7,055	-0.03%
2021/04/19	4	53.05	1	52.40	53.10	3	7,025	0.04%
2021/04/16	2	50.70	5.4	50.48	51.40	-3.4	6,894	-0.05%
2021/04/15	1	50.10	1.5	50.00	50.10	-0.5	6,783	-0.01%
2021/04/14	14	49.71	10	49.16	49.55	4	6,728	0.06%
2021/04/13	0	0.00	3	49.95	49.85	-3	6,716	-0.04%
2021/04/12	5	49.93	4.1	49.89	49.95	0.9	6,649	0.01%
2021/04/09	2	49.25	4	49.49	49.45	-2	6,629	-0.03%
2021/04/07	1	49.85	2	50.18	50.00	-1	6,455	-0.02%
2021/04/06	0	0.00	4	50.01	50.00	-4	6,395	-0.06%
2021/04/01	6	49.37	9	49.57	49.60	-3	6,285	-0.05%
2021/03/31	13	49.39	2	49.38	49.50	11	6,175	0.18%
2021/03/30	8	48.91	0.5	49.00	48.90	7.5	6,036	0.12%
2021/03/29	19.4	48.46	43.2	48.59	48.85	-23.8	5,902	-0.40%
2021/03/26	1	45.40	14	45.44	45.75	-13	5,279	-0.25%
2021/03/25	2	44.50	1	45.00	45.20	1	5,226	0.02%
2021/03/24	1.5	44.58	1	44.90	44.40	0.5	5,136	0.01%
2021/03/23	1	45.20	0	0.00	45.20	1	5,052	0.02%
2021/03/22	6	44.28	5	44.60	44.85	1	5,014	0.02%
2021/03/19	0	0.00	19	44.39	44.55	-19	4,970	-0.38%
2021/03/18	1	45.25	5	45.07	45.15	-4	4,895	-0.08%
2021/03/17	1	45.45	4	45.05	45.30	-3	4,839	-0.06%
2021/03/16	1	44.40	5	44.34	44.40	-4	4,730	-0.08%
2021/03/12	3	43.57	5	43.48	43.30	-2	4,930	-0.04%
2021/03/11	11	43.76	19	43.99	43.80	-8	4,909	-0.16%
2021/03/10	8	43.78	3	43.83	43.85	5	4,774	0.10%
2021/03/09	12	42.96	11	43.35	43.50	1	4,695	0.02%
2021/03/08	0	0.00	8	42.59	42.75	-8	4,623	-0.17%
2021/03/05	12	41.90	10	42.15	42.15	2	4,621	0.04%
2021/03/04	0	0.00	24	42.11	42.20	-24	4,853	-0.49%
2021/03/03	0	0.00	23	41.87	42.05	-23	4,788	-0.48%
2021/03/02	1	42.15	51	41.97	41.60	-50	4,714	-1.06%
2021/02/26	20	41.50	43	41.67	41.70	-23	4,687	-0.49%
2021/02/25	0	0.00	1	41.55	41.65	-1	4,612	-0.02%
2021/02/24	130	41.61	140.5	42.00	41.45	-10.5	4,608	-0.23%	大買/大賣/
2021/02/23	0	0.00	8	41.68	41.75	-8	4,563	-0.18%
2021/02/22	18	41.21	9	41.11	41.20	9	4,583	0.20%
2021/02/19	0	0.00	4	40.80	40.90	-4	4,526	-0.09%
2021/02/18	0	0.00	1	40.80	40.90	-1	4,534	-0.02%
2021/02/17	0	0.00	1	40.15	40.20	-1	4,507	-0.02%
2021/02/03	3	39.22	1	39.30	39.10	2	4,711	0.04%
2021/02/01	0.6	39.05	30	38.60	38.80	-29.4	4,840	-0.61%
2021/01/29	48	39.01	0	0.00	38.75	48	4,864	0.99%
2021/01/28	30	39.20	0	0.00	39.25	30	4,838	0.62%
2021/01/26	22	39.58	0	0.00	39.50	22	4,866	0.45%
2021/01/25	2	39.60	0	0.00	39.70	2	4,884	0.04%
2021/01/22	4	39.41	0.9	39.60	39.60	3.1	4,948	0.06%
2021/01/21	0	0.00	1	39.75	39.50	-1	5,016	-0.02%
2021/01/20	19.4	39.63	0	0.00	39.35	19.4	5,139	0.38%
2021/01/18	5	39.96	0	0.00	40.20	5	5,425	0.09%
2021/01/14	0	0.00	27	40.75	40.70	-27	5,366	-0.50%
2021/01/13	0	0.00	0.1	40.60	40.70	-0.1	5,365	0.00%
2021/01/12	0	0.00	2	40.73	40.50	-2	5,374	-0.04%
2021/01/08	1	40.30	0	0.00	40.35	1	5,361	0.02%
2021/01/07	2	40.35	1	40.40	40.25	1	5,373	0.02%
2021/01/06	12	40.52	1	40.75	40.20	11	5,376	0.20%
2021/01/05	0	0.00	1	40.80	40.70	-1	5,327	-0.02%
2020/12/28	2	40.53	4	40.54	40.55	-2	5,409	-0.04%
2020/12/22	22	40.27	0	0.00	40.25	22	5,545	0.40%
2020/12/21	42	40.36	3	40.45	40.60	39	5,573	0.70%
2020/12/18	2	40.85	0	0.00	40.60	2	5,583	0.04%
2020/12/14	2	40.58	0	0.00	40.45	2	5,559	0.04%
2020/12/11	5	40.45	5	40.70	40.55	0	5,568	0.00%
2020/12/09	9	40.27	17	40.37	40.40	-8	5,490	-0.15%
2020/12/08	17	41.33	14	41.60	41.20	3	5,326	0.06%
2020/12/07	0	0.00	11	41.73	41.75	-11	5,223	-0.21%
2020/12/04	1	41.50	0	0.00	41.55	1	5,175	0.02%
2020/12/03	11	41.40	0	0.00	41.45	11	5,148	0.21%
2020/12/02	15	41.52	10	41.45	41.25	5	5,134	0.10%
2020/12/01	76	41.71	0	0.00	41.65	76	5,124	1.48%
2020/11/30	21.5	41.86	34	42.06	42.05	-12.5	5,073	-0.25%
2020/11/27	13	41.08	0	0.00	41.35	13	4,872	0.27%
2020/11/26	0	0.00	4.1	40.95	41.00	-4.1	4,964	-0.08%
2020/11/25	6	40.82	11	40.83	40.80	-5	5,174	-0.10%
2020/11/24	12	41.34	10	41.15	41.00	2	5,340	0.04%
2020/11/23	1	41.30	0	0.00	41.30	1	5,495	0.02%
2020/11/19	2	41.40	4	41.29	41.40	-2	5,590	-0.04%
2020/11/18	0	0.00	1	40.95	40.95	-1	5,553	-0.02%
2020/11/17	0	0.00	1	40.90	40.85	-1	5,622	-0.02%
2020/11/16	18	40.89	40	40.91	40.80	-22	5,871	-0.37%
2020/11/13	20	40.59	2	40.68	40.70	18	6,573	0.27%
2020/11/12	3	41.00	0	0.00	40.85	3	6,742	0.04%
2020/11/11	0	0.00	19	41.09	41.40	-19	6,913	-0.27%
2020/11/10	0	0.00	10	40.91	40.65	-10	6,835	-0.15%
2020/11/09	0.5	40.20	0	0.00	40.20	0.5	6,776	0.01%
2020/11/04	0	0.00	1	40.15	40.00	-1	6,756	-0.01%
2020/11/02	7	39.67	10	39.75	39.70	-3	6,788	-0.04%
2020/10/30	4	39.88	0	0.00	39.50	4	6,796	0.06%
2020/10/29	14	39.80	10	40.20	40.05	4	6,757	0.06%
2020/10/28	36	40.82	12	41.07	40.55	24	6,752	0.36%
2020/10/27	475	40.97	487	41.15	41.05	-12	6,679	-0.18%	大買/大賣/
2020/10/26	5	38.80	0	0.00	38.75	5	6,324	0.08%
2020/10/22	0	0.00	0	38.70	38.85	0	6,459	0.00%
2020/10/20	5	38.45	0	0.00	38.50	5	6,543	0.08%
2020/10/16	5.5	38.35	0	0.00	38.20	5.5	6,513	0.08%
2020/10/15	5	38.52	0	0.00	38.55	5	6,509	0.08%
2020/10/14	0	0.00	2	38.95	38.95	-2	6,508	-0.03%
2020/10/08	6	39.30	0	0.00	39.30	6	6,856	0.09%
2020/10/07	1.5	39.80	30	39.90	39.75	-28.5	6,888	-0.41%
2020/10/06	0	0.00	2	39.75	39.90	-2	6,927	-0.03%
2020/09/30	7	38.79	0	0.00	38.90	7	6,943	0.10%
2020/09/29	26	38.96	24	38.89	38.85	2	6,951	0.03%
2020/09/28	10	39.55	1	39.55	39.40	9	6,890	0.13%
2020/09/24	14	39.45	1	39.40	39.40	13	6,959	0.19%
2020/09/23	7	40.42	6	40.60	40.20	1	7,020	0.01%
2020/09/22	6.1	40.90	2	40.95	40.85	4.1	7,024	0.06%
2020/09/21	0	0.00	3	41.65	41.40	-3	7,034	-0.04%
2020/09/18	0	0.00	0.1	41.70	41.70	-0.1	7,052	0.00%
2020/09/17	1	41.60	0	0.00	41.50	1	7,064	0.01%
2020/09/16	10	41.60	2	41.70	41.65	8	7,082	0.11%
2020/09/14	3	41.60	54	41.62	41.55	-51	7,072	-0.72%
2020/09/11	2	41.35	2	41.40	41.30	0	7,096	0.00%
2020/09/10	25	41.23	0	0.00	41.10	25	7,073	0.35%
2020/09/09	5	40.95	7	41.21	41.40	-2	7,137	-0.03%
2020/09/08	32	41.37	5	41.70	41.40	27	7,177	0.38%
2020/09/07	14	41.49	27	42.10	41.45	-13	7,272	-0.18%
2020/09/04	20	41.33	0	0.00	41.50	20	7,403	0.27%
2020/09/03	10	41.83	0	0.00	41.80	10	7,475	0.13%
2020/09/02	6	41.19	6	41.58	41.45	0	7,464	0.00%
2020/09/01	12	41.97	0	0.00	41.85	12	7,474	0.16%
2020/08/31	4	43.06	1	42.75	43.20	3	7,377	0.04%
2020/08/28	2	42.15	29	41.64	42.20	-27	7,189	-0.38%
2020/08/27	12	40.09	13	39.55	40.05	-1	7,080	-0.01%
2020/08/26	4	39.18	16	39.30	39.35	-12	6,946	-0.17%
2020/08/25	5	38.76	18	38.86	39.00	-13	6,912	-0.19%
2020/08/24	14	37.80	0	0.00	37.85	14	6,825	0.21%
2020/08/21	23	38.26	13	38.11	38.25	10	6,772	0.15%
2020/08/20	5	37.30	13	37.56	37.45	-8	6,713	-0.12%
2020/08/19	78	37.69	30	38.50	39.05	48	6,444	0.74%
2020/08/18	4	54.60	6	54.70	54.70	-2	5,689	-0.04%
2020/08/17	2	54.10	24	53.72	54.40	-22	5,504	-0.40%
2020/08/14	12	52.35	11	53.29	53.10	1	5,306	0.02%
2020/08/13	3	53.00	4	53.25	53.40	-1	5,255	-0.02%
2020/08/12	6	52.33	6	52.65	53.00	0	5,247	0.00%
2020/08/11	5	52.94	2	52.75	52.70	3	5,238	0.06%
2020/08/10	9	53.24	11	53.30	53.30	-2	5,258	-0.04%
2020/08/07	7	52.97	3	53.10	53.00	4	5,258	0.08%
2020/08/06	4	53.45	9	53.46	53.40	-5	5,230	-0.10%
2020/08/05	1	52.10	5	52.50	53.00	-4	5,195	-0.08%
2020/08/04	4	52.08	2	52.15	52.20	2	5,175	0.04%
2020/08/03	1	51.70	16	51.73	52.20	-15	5,146	-0.29%
2020/07/31	3	50.77	6	51.00	50.80	-3	5,063	-0.06%
2020/07/30	11	49.67	11	50.09	50.10	0	5,001	0.00%
2020/07/29	16	49.44	12	49.80	49.50	4	4,963	0.08%
2020/07/28	20	46.69	22	46.98	47.00	-2	4,892	-0.04%
2020/07/27	8	47.17	4	46.75	46.40	4	4,893	0.08%
2020/07/24	3	48.87	5	48.59	48.50	-2	4,848	-0.04%
2020/07/23	3	49.65	1	49.55	49.45	2	4,880	0.04%
2020/07/22	1	49.75	2	50.40	49.90	-1	4,941	-0.02%
2020/07/21	2	49.20	2	49.68	50.20	0	4,939	0.00%
2020/07/20	3	49.15	5	49.00	48.95	-2	4,914	-0.04%
2020/07/17	23	50.10	6	50.11	49.55	17	4,874	0.35%
2020/07/16	11	51.32	4	51.73	51.20	7	4,761	0.15%
2020/07/15	5	54.16	9	54.00	53.80	-4	4,637	-0.09%
2020/07/14	1	53.70	43	53.86	54.00	-42	4,523	-0.93%
2020/07/13	2	53.60	7	53.67	53.60	-5	4,460	-0.11%
2020/07/10	21	52.96	19	53.34	53.00	2	4,428	0.05%
2020/07/09	5	54.36	15	54.54	54.30	-10	4,373	-0.23%
2020/07/08	2	54.40	3	54.47	54.60	-1	4,335	-0.02%
2020/07/07	5	54.04	5	54.04	54.20	0	4,296	0.00%
2020/07/06	8.4	53.91	10	54.08	54.10	-1.6	4,287	-0.04%
2020/07/03	6	53.48	5	53.46	53.50	1	4,273	0.02%
2020/07/02	14	53.49	1	54.00	54.00	13	4,302	0.30%
2020/07/01	33	51.47	2	51.70	51.70	31	4,350	0.71%
2020/06/30	1	50.40	7	50.83	51.10	-6	4,565	-0.13%
2020/06/29	4	50.10	4	50.23	50.30	0	4,533	0.00%
2020/06/24	2	50.60	8	50.54	50.60	-6	4,515	-0.13%
2020/06/23	7	50.47	2	50.60	50.60	5	4,522	0.11%
2020/06/22	5	50.28	3	50.50	50.50	2	4,536	0.04%
2020/06/19	17	50.11	16	50.51	50.20	1	4,583	0.02%
2020/06/18	1	49.80	36	50.40	50.30	-35	4,597	-0.76%
2020/06/17	16	49.83	1	49.95	49.85	15	4,584	0.33%
2020/06/16	45	50.48	2	50.30	50.20	43	4,617	0.93%
2020/06/15	8	50.14	3	50.07	49.95	5	4,641	0.11%
2020/06/12	4	48.19	12	49.38	49.80	-8	4,626	-0.17%
2020/06/11	14	51.19	5	50.57	50.10	9	4,573	0.20%
2020/06/10	1	50.50	6	50.47	51.40	-5	4,436	-0.11%
2020/06/09	7	49.37	6	49.62	49.40	1	4,373	0.02%
2020/06/08	21	49.26	2	49.55	49.60	19	4,375	0.43%
2020/06/05	6	48.18	4	48.64	48.75	2	4,314	0.05%
2020/06/04	6	48.03	0	0.00	48.20	6	4,284	0.14%
2020/06/03	14	48.37	1	48.30	48.30	13	4,290	0.30%
2020/06/02	11	46.16	15	46.73	47.30	-4	4,169	-0.10%
2020/06/01	0	0.00	1	46.30	46.05	-1	4,098	-0.02%
2020/05/29	0	0.00	15	45.70	45.70	-15	4,059	-0.37%
2020/05/28	15	45.82	11	46.20	45.75	4	3,998	0.10%
2020/05/26	0	0.00	10	45.75	45.75	-10	3,934	-0.25%
2020/05/25	6	44.86	51	45.11	45.30	-45	3,901	-1.15%
2020/05/22	29	45.35	8	45.27	45.00	21	3,892	0.54%
2020/05/21	11	45.80	75	45.70	45.80	-64	3,845	-1.66%
2020/05/20	11	44.94	2	45.03	45.00	9	3,794	0.24%
2020/05/19	1	45.05	11	44.92	45.25	-10	3,756	-0.27%
2020/05/18	6	44.59	79	44.61	44.65	-73	3,691	-1.98%
2020/05/15	27	44.39	24	44.72	44.35	3	3,640	0.08%
2020/05/13	0	0.00	2	43.85	44.10	-2	3,538	-0.06%
2020/05/12	196	43.99	0	0.00	43.85	196	3,524	5.56%	大買/鉅額交易
2020/05/11	2	44.05	196	44.35	44.30	-194	3,489	-5.56%	大賣/鉅額交易
2020/05/08	7	43.95	0	0.00	43.95	7	3,459	0.20%
2020/05/07	0	0.00	1	43.80	43.90	-1	3,446	-0.03%
2020/05/06	2	43.60	0	0.00	43.55	2	3,443	0.06%
2020/05/04	3	43.60	1	43.90	43.75	2	3,409	0.06%
2020/04/30	0	0.00	7	44.59	44.60	-7	3,406	-0.21%
2020/04/29	9	44.57	8	44.86	44.65	1	3,369	0.03%
2020/04/28	0	0.00	1	43.95	43.95	-1	3,313	-0.03%
2020/04/27	0	0.00	1	42.90	42.75	-1	3,294	-0.03%
2020/04/24	0	0.00	5	41.85	41.70	-5	3,219	-0.16%
2020/04/23	10	41.85	0	0.00	41.60	10	3,202	0.31%
2020/04/21	28	41.54	29	41.85	41.20	-1	3,165	-0.03%
2020/04/20	1	41.85	6	41.95	41.85	-5	3,117	-0.16%
2020/04/17	3	42.05	1	41.80	41.80	2	3,106	0.06%
2020/04/16	10	41.70	0	0.00	41.95	10	3,052	0.33%
2020/04/15	0.8	42.00	0	0.00	41.95	0.8	3,021	0.03%
2020/04/14	0	0.00	1	41.50	41.65	-1	2,977	-0.03%
2020/04/10	0	0.00	1	41.45	41.45	-1	2,942	-0.03%
2020/04/09	13	41.46	1	41.30	41.30	12	2,923	0.41%
2020/04/08	2	41.63	1	41.55	41.75	1	2,875	0.03%
2020/04/07	23	41.83	6	41.42	41.30	17	2,832	0.60%
2020/04/06	8	41.83	9	41.74	41.95	-1	2,735	-0.04%
2020/04/01	4	42.00	9	41.95	42.00	-5	2,553	-0.20%
2020/03/30	1	33.70	1	34.55	34.75	0	2,288	0.00%
2020/03/27	87	34.50	86	34.93	34.80	1	2,431	0.04%
2020/03/26	1	33.05	1	33.75	33.75	0	2,530	0.00%
2020/03/25	7	32.76	4	32.90	33.40	3	2,631	0.11%
2020/03/24	2	31.08	2	31.53	31.45	0	2,628	0.00%
2020/03/23	4	30.30	2	30.23	30.10	2	2,638	0.08%
2020/03/20	1	30.80	1	31.45	31.20	0	2,635	0.00%
2020/03/19	10	31.24	1	30.15	30.10	9	2,616	0.34%
2020/03/18	2	34.03	2	34.20	33.40	0	2,512	0.00%
2020/03/17	8	34.22	1	34.35	34.05	7	2,453	0.29%
2020/03/16	21	36.77	1	35.90	35.90	20	2,400	0.83%
2020/03/13	11	36.12	6	37.23	37.45	5	2,383	0.21%
2020/03/12	6	39.65	4	39.49	39.40	2	2,313	0.09%
2020/03/11	6	40.71	1	41.20	40.70	5	2,278	0.22%
2020/03/10	0	0.00	1	40.05	40.35	-1	2,289	-0.04%
2020/03/09	5	40.83	1	40.40	40.30	4	2,273	0.18%
2020/03/06	3	42.20	3	41.75	41.75	0	2,220	0.00%
2020/03/05	2	42.50	1	42.50	42.60	1	2,215	0.05%
2020/03/04	1	41.75	3	41.85	41.95	-2	2,247	-0.09%
2020/03/03	3	41.63	3	41.82	41.65	0	2,272	0.00%
2020/03/02	1	40.55	3	41.60	41.15	-2	2,277	-0.09%
2020/02/27	2	41.45	0	0.00	41.05	2	2,323	0.09%
2020/02/26	4	41.65	0	0.00	41.55	4	2,321	0.17%
2020/02/25	1	41.65	0	0.00	41.75	1	2,344	0.04%
2020/02/24	1	42.00	0	0.00	41.85	1	2,350	0.04%
2020/02/21	3	42.45	0	0.00	42.30	3	2,371	0.13%
2020/02/14	1	42.75	0	0.00	42.80	1	2,702	0.04%
2020/02/13	0	0.00	5	42.90	42.75	-5	2,708	-0.18%
2020/02/07	0	0.00	0.1	42.10	42.10	-0.1	2,780	0.00%
2020/02/04	21	41.64	0	0.00	41.70	21	2,775	0.76%
2020/01/31	1	42.30	1	42.60	42.45	0	2,736	0.00%
2020/01/30	15	43.21	1	42.10	42.10	14	2,738	0.51%
2020/01/16	6	44.95	3	45.15	44.95	3	2,734	0.11%
2020/01/15	10	45.10	0	0.00	45.10	10	2,781	0.36%
2020/01/14	5	45.32	0	0.00	45.25	5	2,790	0.18%
2020/01/08	1	44.10	0	0.00	44.10	1	2,905	0.03%
2020/01/06	5	44.60	0	0.00	44.60	5	2,928	0.17%
2019/12/20	1	43.90	0	0.00	43.90	1	2,586	0.04%
2019/12/19	9	44.32	0	0.00	44.30	9	2,435	0.37%
2019/12/18	5	45.09	0	0.00	44.90	5	2,377	0.21%
2019/12/17	4	45.63	1	45.55	45.60	3	2,336	0.13%
2019/12/13	1	45.50	0	0.00	45.60	1	2,247	0.04%
2019/12/12	2	45.50	0	0.00	45.55	2	2,231	0.09%
2019/12/11	5	45.55	0	0.00	45.50	5	2,220	0.23%
2019/12/10	2	45.45	3	45.50	45.65	-1	2,205	-0.05%
2019/12/09	14	45.85	0	0.00	45.75	14	2,196	0.64%
2019/12/05	1	45.90	0	0.00	45.85	1	2,159	0.05%
2019/12/03	2	45.90	0	0.00	46.35	2	2,115	0.09%
2019/11/29	4	45.70	0	0.00	45.60	4	2,116	0.19%
2019/11/28	1	46.65	0	0.00	46.35	1	2,073	0.05%
2019/11/27	6	46.40	0	0.00	46.45	6	2,060	0.29%
2019/11/26	5	46.73	1	46.70	46.25	4	2,046	0.20%
2019/11/22	11	46.56	0	0.00	46.45	11	1,992	0.55%
2019/11/21	5	46.60	5	47.10	46.85	0	1,970	0.00%
2019/11/20	22	47.09	11	47.70	47.00	11	1,955	0.56%
2019/11/19	49.4	47.44	20	47.84	47.40	29.4	1,928	1.52%
2019/11/18	10	47.82	2	47.75	47.65	8	1,887	0.42%
2019/11/14	4	46.96	27	48.20	48.30	-23	1,824	-1.26%
2019/11/13	20	46.11	0	0.00	45.80	20	1,658	1.21%
2019/11/12	10	46.53	0	0.00	46.70	10	1,703	0.59%
2019/11/11	5	46.55	6	46.72	46.75	-1	1,759	-0.06%
2019/11/06	0	0.00	15	47.08	47.45	-15	1,752	-0.86%
2019/11/01	1	46.20	1	46.45	46.50	0	1,738	0.00%
2019/10/31	0	0.00	5	46.50	46.50	-5	1,751	-0.29%
2019/10/25	15	46.72	0	0.00	46.55	15	1,690	0.89%
2019/10/24	0	0.00	21	46.40	46.75	-21	1,682	-1.25%
2019/10/23	0	0.00	61	45.87	45.95	-61	1,629	-3.74%
2019/10/22	15	45.37	4	45.95	45.25	11	1,598	0.69%
2019/10/21	3	45.35	6	45.85	45.75	-3	1,589	-0.19%
2019/10/18	0	0.00	19	45.55	45.50	-19	1,569	-1.21%
2019/10/17	0	0.00	11	44.66	45.30	-11	1,529	-0.72%
2019/10/16	18	44.35	9	44.61	44.45	9	1,472	0.61%
2019/10/09	0	0.00	5	43.48	43.35	-5	1,432	-0.35%
2019/10/01	0	0.00	5	41.95	42.05	-5	1,406	-0.36%
2019/09/25	0	0.00	1	42.00	41.95	-1	1,461	-0.07%
2019/09/24	0	0.00	1	42.10	42.15	-1	1,463	-0.07%
2019/09/23	1	41.95	1	42.20	41.95	0	1,463	0.00%
2019/09/20	1	42.45	0	0.00	42.10	1	1,471	0.07%
2019/09/19	0.3	42.60	0	0.00	42.60	0.3	1,463	0.02%
2019/09/06	1	43.05	1	42.90	42.90	0	2,004	0.00%
2019/09/05	5	43.05	0	0.00	43.10	5	2,019	0.25%
2019/09/04	19.2	42.85	0	0.00	43.00	19.2	2,019	0.95%
2019/09/03	0	0.00	0.4	42.50	42.50	-0.4	2,025	-0.02%
2019/09/02	1	42.60	1	42.75	42.85	0	2,029	0.00%
2019/08/30	1	42.30	1	42.60	42.55	0	2,022	0.00%
2019/08/29	1	42.15	1	42.25	42.15	0	2,009	0.00%
2019/08/28	0	0.00	1	42.20	42.00	-1	2,049	-0.05%
2019/08/26	2	42.55	1	42.55	42.45	1	2,026	0.05%
2019/08/23	1	43.25	1	43.10	43.10	0	2,017	0.00%
2019/08/22	1	42.90	1	43.20	43.20	0	2,021	0.00%
2019/08/21	1	42.40	1	42.85	42.85	0	2,063	0.00%
2019/08/20	2	42.83	1	42.65	42.50	1	2,063	0.05%
2019/08/19	1	43.35	2	42.88	43.05	-1	2,052	-0.05%
2019/08/16	0	0.00	10	43.50	43.20	-10	2,045	-0.49%
2019/08/15	1	43.15	53	43.45	43.40	-52	2,022	-2.57%
2019/08/14	2.3	42.92	0	0.00	42.75	2.3	1,953	0.12%
2019/08/13	0	0.00	5	42.15	42.55	-5	1,897	-0.26%
2019/08/07	2	40.55	0	0.00	40.40	2	1,889	0.11%
2019/08/05	5	40.10	0	0.00	40.00	5	1,920	0.26%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/24	1	41.20	0	0.00	41.05	1	1,976	0.05%
2019/07/23	0	0.00	1	41.90	41.70	-1	1,963	-0.05%
2019/07/22	0	0.00	6	42.18	42.20	-6	1,966	-0.31%
2019/07/16	0	0.00	3	41.70	41.85	-3	1,986	-0.15%
2019/07/05	9	42.75	0	0.00	42.85	9	2,166	0.42%
2019/07/04	0	0.00	3	44.40	44.55	-3	2,199	-0.14%
2019/07/03	0	0.00	7	43.94	44.25	-7	2,199	-0.32%
2019/07/02	1	44.45	6	44.03	43.90	-5	2,245	-0.22%
2019/06/27	0.2	44.80	0	0.00	44.80	0.2	2,290	0.01%
2019/06/25	0	0.00	5	44.90	46.25	-5	2,402	-0.21%
2019/06/24	0	0.00	12	45.15	45.50	-12	2,274	-0.53%
2019/06/21	0	0.00	2	44.40	44.40	-2	2,139	-0.09%
2019/06/20	0	0.00	1	44.40	44.20	-1	2,005	-0.05%
2019/06/19	1	43.70	6	43.65	43.65	-5	1,965	-0.25%
2019/06/18	17	42.40	16	42.20	42.45	1	1,891	0.05%
2019/06/14	1	41.45	0	0.00	41.40	1	1,879	0.05%
2019/06/12	10	42.50	0	0.00	42.20	10	1,923	0.52%
2019/06/11	2	42.05	0	0.00	42.20	2	1,914	0.10%
2019/05/29	1	40.20	0	0.00	40.15	1	1,882	0.05%
2019/05/28	3	40.98	1	41.05	40.75	2	1,887	0.11%
2019/05/22	0	0.00	2	40.70	40.65	-2	1,866	-0.11%
2019/05/21	2	40.75	3	40.75	40.75	-1	1,887	-0.05%
2019/05/13	2	39.80	0	0.00	39.60	2	1,847	0.11%
2019/05/10	5	40.23	4	40.25	40.45	1	1,834	0.05%
2019/05/09	2	40.20	0	0.00	39.90	2	1,843	0.11%
2019/05/06	1	41.60	0	0.00	41.60	1	1,797	0.06%
2019/05/03	1	42.35	0	0.00	42.45	1	1,795	0.06%
2019/04/30	3	42.27	3	42.30	42.40	0	1,792	0.00%
2019/04/26	6	41.70	0	0.00	41.65	6	1,777	0.34%
2019/04/24	4	41.90	0	0.00	41.85	4	1,764	0.23%
2019/04/19	0	0.00	7	42.56	42.75	-7	1,732	-0.40%
2019/04/18	7	42.26	0	0.00	41.75	7	1,696	0.41%
2019/04/16	2	43.00	0	0.00	42.75	2	1,628	0.12%
2019/04/11	0	0.00	0.8	43.65	43.50	-0.8	1,579	-0.05%
2019/04/10	11	43.70	0	0.00	43.95	11	1,548	0.71%
2019/04/09	4	44.15	0	0.00	44.20	4	1,492	0.27%
2019/04/08	7	44.71	0	0.00	44.60	7	1,455	0.48%
2019/04/03	7	45.09	0	0.00	45.05	7	1,400	0.50%
2019/04/02	6	45.57	0	0.00	45.60	6	1,376	0.44%
2019/04/01	1	45.80	0	0.00	45.80	1	1,361	0.07%
2019/03/29	1	45.00	0	0.00	46.60	1	1,337	0.07%
2019/03/20	0	0.00	1	48.65	48.75	-1	1,189	-0.08%
2019/03/14	1	47.10	0	0.00	47.25	1	1,118	0.09%
2019/03/11	4	47.30	0	0.00	47.10	4	1,157	0.35%
2019/03/07	2	48.50	0	0.00	48.50	2	1,223	0.16%
2019/02/27	1	48.50	0	0.00	48.50	1	1,217	0.08%
2019/02/25	1	48.30	0	0.00	48.45	1	1,206	0.08%
2019/02/21	1	48.30	4	48.10	48.45	-3	1,220	-0.25%
2019/02/20	2	48.10	0	0.00	48.10	2	1,227	0.16%
2019/01/21	4	46.30	0	0.00	46.25	4	1,228	0.33%
2019/01/15	0	0.00	4	47.15	47.15	-4	1,292	-0.31%
2019/01/09	0	0.00	1	46.75	46.95	-1	1,367	-0.07%
2019/01/03	4.2	45.00	5	45.08	45.00	-0.8	1,621	-0.05%
2019/01/02	2	44.50	2	44.85	44.40	0	1,640	0.00%
2018/12/26	1	44.55	1	44.55	44.30	0	1,978	0.00%
2018/12/24	4	44.90	0	0.00	44.95	4	2,063	0.19%
2018/12/21	0	0.00	1	45.55	45.55	-1	2,192	-0.05%
2018/12/20	40	45.30	0	0.00	44.90	40	2,244	1.78%
2018/12/18	0	0.00	7.2	46.90	46.90	-7.2	2,356	-0.31%
2018/12/14	1	47.30	0	0.00	47.25	1	2,400	0.04%
2018/12/07	0	0.00	1	47.50	47.70	-1	2,610	-0.04%
2018/12/04	0	0.00	1.2	48.97	48.60	-1.2	2,662	-0.05%
2018/12/03	2	48.65	0	0.00	48.55	2	2,660	0.08%
2018/11/28	0	0.00	4	47.55	48.35	-4	2,616	-0.15%
2018/11/27	5	47.25	1	47.30	47.30	4	2,621	0.15%
2018/11/23	9	46.55	4	46.55	46.55	5	2,649	0.19%
2018/11/22	3	47.45	9	48.15	47.15	-6	2,658	-0.23%
2018/11/15	1	45.55	0	0.00	45.85	1	2,841	0.04%
2018/11/09	1	43.70	0	0.00	43.85	1	2,932	0.03%
2018/11/08	0.2	44.05	0	0.00	44.25	0.2	2,940	0.01%
2018/11/07	0.6	43.00	0	0.00	43.00	0.6	2,966	0.02%
2018/10/31	3	42.55	0	0.00	42.80	3	3,049	0.10%
2018/10/29	0	0.00	50	42.24	41.85	-50	3,074	-1.63%
2018/10/26	40	42.27	50	42.67	42.30	-10	3,093	-0.32%
2018/10/25	45	42.41	0	0.00	42.05	45	3,181	1.41%
2018/10/24	10	43.53	5	43.90	43.50	5	3,242	0.15%
2018/10/22	11	43.92	0	0.00	44.00	11	3,333	0.33%
2018/10/19	0	0.00	3	43.65	43.85	-3	3,340	-0.09%
2018/10/17	3.2	45.08	0	0.00	44.95	3.2	3,329	0.09%
2018/10/16	0.1	44.90	0	0.00	44.80	0.1	3,318	0.00%
2018/10/12	7	45.87	2	46.20	46.05	5	3,288	0.15%
2018/10/11	1	45.90	0	0.00	45.40	1	3,248	0.03%
2018/10/09	0	0.00	126	50.93	50.40	-126	3,134	-4.02%	大賣/鉅額交易
2018/10/08	33	50.96	37	51.31	50.50	-4	3,142	-0.13%
2018/09/26	652	36.05	443	35.87	35.75	209	3,086	6.77%	大買/大賣/鉅額交易
2018/09/25	0	0.00	3	35.45	35.95	-3	3,035	-0.10%
2018/09/20	6	34.99	0	0.00	34.70	6	2,886	0.21%
2018/09/19	7	35.50	0	0.00	35.30	7	2,877	0.24%
2018/09/17	10	34.95	5	35.10	35.20	5	2,866	0.17%
2018/09/14	0	0.00	22	34.86	35.05	-22	2,836	-0.78%
2018/09/13	0	0.00	5	34.80	34.80	-5	2,776	-0.18%
2018/09/12	0	0.00	20	33.68	34.05	-20	2,740	-0.73%
2018/09/10	0	0.00	32	33.34	33.15	-32	2,820	-1.13%
2018/09/06	0	0.00	3	33.68	33.80	-3	2,880	-0.10%
2018/09/05	0	0.00	732	33.92	33.75	-732	2,908	-25.17%	大賣/鉅額交易
2018/09/04	0	0.00	290	34.07	34.20	-290	2,911	-9.96%	大賣/鉅額交易
2018/09/03	10	34.30	20	34.37	34.10	-10	2,918	-0.34%
2018/08/31	162	34.34	11	34.30	34.60	151	2,917	5.18%	大買/鉅額交易
2018/08/30	183	34.44	2	34.40	34.45	181	2,931	6.17%	大買/鉅額交易
2018/08/29	0	0.00	150	34.46	34.50	-150	3,008	-4.99%	大賣/鉅額交易
2018/08/27	0	0.00	565	34.18	34.10	-565	3,138	-18.00%	大賣/鉅額交易
2018/08/24	1	34.40	0	0.00	34.30	1	3,172	0.03%
2018/08/23	7	34.42	15	34.41	34.50	-8	3,259	-0.25%
2018/08/22	385	34.46	0	0.00	34.40	385	3,302	11.66%	大買/鉅額交易
2018/08/21	115	34.33	0	0.00	34.45	115	3,316	3.47%	大買/鉅額交易
2018/08/20	35	34.16	0	0.00	34.20	35	3,316	1.06%
2018/08/17	20	34.50	11	34.50	34.30	9	3,336	0.27%
2018/08/16	14	34.18	5	34.35	34.30	9	3,333	0.27%
2018/08/15	163	34.31	410	34.43	34.30	-247	3,299	-7.49%	大買/大賣/鉅額交易
2018/08/14	1	33.80	136	33.96	34.00	-135	3,240	-4.17%	大賣/鉅額交易
2018/08/13	120	33.50	8	33.62	33.40	112	3,246	3.45%	大買/鉅額交易
2018/08/10	20	33.90	10	33.95	33.90	10	3,247	0.31%
2018/08/09	531	33.97	20	33.75	33.70	511	3,259	15.68%	大買/鉅額交易
2018/08/08	497	34.39	16	34.62	34.35	481	3,257	14.77%	大買/鉅額交易
2018/08/07	0	0.00	71	34.18	34.15	-71	3,256	-2.18%
2018/08/06	25	34.20	47	34.32	34.20	-22	3,289	-0.67%
2018/08/03	0	0.00	158	33.85	34.20	-158	3,298	-4.79%	大賣/鉅額交易
2018/08/02	33	33.87	162	33.73	33.55	-129	3,269	-3.95%	大賣/鉅額交易
2018/08/01	560	33.92	5	33.90	33.70	555	3,259	17.03%	大買/鉅額交易
2018/07/31	0	0.00	30	33.80	33.95	-30	3,217	-0.93%
2018/07/30	30	33.55	0	0.00	33.65	30	3,213	0.93%
2018/07/27	0	0.00	10	33.75	33.75	-10	3,252	-0.31%
2018/07/26	0	0.00	101	33.58	33.75	-101	3,267	-3.09%	大賣/鉅額交易
2018/07/25	0	0.00	301	33.59	33.50	-301	3,295	-9.13%	大賣/鉅額交易
2018/07/24	396	33.39	0	0.00	33.55	396	3,296	12.01%	大買/鉅額交易
2018/07/23	34	33.15	0	0.00	33.00	34	3,290	1.03%
2018/07/20	18	34.78	4	34.90	34.90	14	3,248	0.43%
2018/07/19	53	35.00	0	0.00	34.90	53	3,211	1.65%
2018/07/18	2	35.00	50	35.07	35.00	-48	3,209	-1.50%
2018/07/06	60	33.80	0	0.00	33.50	60	3,807	1.58%
2018/07/05	3	34.15	0	0.00	33.80	3	3,893	0.08%
2018/07/04	5	34.20	0	0.00	34.20	5	4,025	0.12%
2018/07/02	1	34.90	0	0.00	34.70	1	4,195	0.02%
2018/06/29	0	0.00	1	35.00	35.20	-1	4,203	-0.02%
2018/06/28	3	34.75	0	0.00	34.75	3	4,195	0.07%
2018/06/26	2	35.00	0	0.00	35.05	2	4,254	0.05%
2018/06/21	1	35.85	0	0.00	36.00	1	4,742	0.02%
2018/06/19	52	35.80	0	0.00	35.60	52	4,845	1.07%
2018/06/14	2	35.70	0	0.00	35.70	2	4,821	0.04%
2018/06/12	0	0.00	1	36.25	36.15	-1	4,798	-0.02%
2018/06/08	0	0.00	5	36.80	36.70	-5	4,842	-0.10%
2018/06/07	2	36.85	0	0.00	36.95	2	4,839	0.04%
2018/06/06	1	37.05	1	36.90	37.15	0	4,844	0.00%
2018/06/05	0	0.00	10	36.70	36.75	-10	4,780	-0.21%
2018/06/04	0	0.00	5	36.40	36.45	-5	4,801	-0.10%
2018/05/31	3	36.15	0	0.00	36.15	3	4,804	0.06%
2018/05/30	0	0.00	3	35.50	35.30	-3	4,765	-0.06%
2018/05/28	3	35.80	0	0.00	35.70	3	4,756	0.06%
2018/05/25	0	0.00	10	35.78	35.80	-10	4,776	-0.21%
2018/05/24	0	0.00	6	35.60	35.60	-6	4,795	-0.13%
2018/05/23	2	35.65	3	35.95	35.70	-1	4,811	-0.02%
2018/05/22	0	0.00	37	35.95	35.80	-37	4,844	-0.76%
2018/05/21	1	35.45	1	35.50	35.80	0	4,864	0.00%
2018/05/17	30	35.90	0	0.00	35.60	30	4,913	0.61%
2018/05/14	10	35.60	0	0.00	35.85	10	5,091	0.20%
2018/05/11	0	0.00	0.9	35.45	35.55	-0.9	5,102	-0.02%
2018/05/07	3	35.20	1	35.45	35.40	2	5,185	0.04%
2018/05/04	3	35.22	0	0.00	35.10	3	5,199	0.06%
2018/05/03	4	35.73	0	0.00	35.50	4	5,208	0.08%
2018/05/02	0	0.00	3	36.05	36.00	-3	5,291	-0.06%
2018/04/30	0	0.00	2	35.55	35.65	-2	5,294	-0.04%
2018/04/27	1	35.40	0	0.00	35.55	1	5,298	0.02%
2018/04/25	2	35.85	0	0.00	35.85	2	5,332	0.04%
2018/04/24	0	0.00	5.4	35.95	36.10	-5.4	5,321	-0.10%
2018/04/20	0	0.00	1	36.40	36.45	-1	5,356	-0.02%
2018/04/19	1	36.05	0	0.00	36.25	1	5,352	0.02%
2018/04/17	4	35.48	9	35.63	35.60	-5	5,330	-0.09%
2018/04/13	0	0.00	3	36.52	36.50	-3	5,228	-0.06%
2018/04/12	10	36.29	27	36.63	36.20	-17	5,221	-0.33%
2018/04/11	6	35.90	13	35.92	35.80	-7	5,124	-0.14%
2018/04/10	19	35.63	2	35.80	35.60	17	5,051	0.34%
2018/04/09	2	35.00	13	35.10	35.40	-11	4,957	-0.22%
2018/04/02	1	34.10	0	0.00	34.10	1	4,791	0.02%
2018/03/31	1	34.10	5	34.42	34.10	-4	4,784	-0.08%
2018/03/30	5	34.12	0	0.00	34.10	5	4,768	0.10%
2018/03/28	0	0.00	1	34.55	34.45	-1	4,707	-0.02%
2018/03/27	14	35.56	3	35.50	34.55	11	4,635	0.24%
2018/03/23	0	0.00	9	33.73	33.90	-9	4,117	-0.22%
2018/03/22	1	34.00	2	34.58	34.00	-1	4,039	-0.02%
2018/03/21	1	34.25	5	34.35	34.35	-4	3,971	-0.10%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/15	0	0.00	2	34.00	33.90	-2	3,810	-0.05%
2018/03/13	1	33.60	0	0.00	33.55	1	3,726	0.03%
2018/03/12	0	0.00	2	33.70	33.70	-2	3,719	-0.05%
2018/03/08	4	33.81	1	33.35	33.35	3	3,730	0.08%
2018/03/07	9	33.09	1	32.80	33.20	8	3,665	0.22%
2018/03/05	0	0.00	1	33.10	32.35	-1	3,664	-0.03%
2018/03/01	4	32.03	0	0.00	32.50	4	3,660	0.11%
2018/02/27	2	33.00	7	32.59	32.15	-5	3,672	-0.14%
2018/02/26	0	0.00	4	32.31	32.80	-4	3,680	-0.11%
2018/02/22	0	0.00	17	32.09	32.25	-17	3,820	-0.44%
2018/02/21	0	0.00	2	31.40	31.65	-2	4,040	-0.05%
2018/02/12	5	30.92	0	0.00	30.95	5	4,479	0.11%
2018/02/09	10	30.00	2	30.75	30.70	8	4,500	0.18%
2018/02/08	3	30.95	1	30.90	30.70	2	4,450	0.04%
2018/02/07	11	31.22	0	0.00	30.85	11	4,550	0.24%
2018/02/06	5	30.83	0	0.00	30.70	5	4,537	0.11%
2018/02/05	11	32.13	12	32.49	32.45	-1	4,464	-0.02%
2018/02/01	0	0.00	2	33.50	33.10	-2	4,478	-0.04%
2018/01/31	0	0.00	5	33.00	33.45	-5	4,616	-0.11%
2018/01/29	5	33.70	0	0.00	33.65	5	4,610	0.11%
2018/01/26	0	0.00	1	33.55	33.65	-1	4,610	-0.02%
2018/01/25	10	34.00	31	34.05	33.95	-21	4,586	-0.46%
2018/01/18	2	33.70	0	0.00	33.65	2	4,640	0.04%
2018/01/16	0	0.00	5	33.62	33.95	-5	4,600	-0.11%
2018/01/15	0	0.00	7	33.64	33.65	-7	4,564	-0.15%
2018/01/12	1	33.35	0	0.00	33.40	1	4,529	0.02%
2018/01/11	0.2	33.20	0	0.00	33.35	0.2	4,519	0.00%
2018/01/10	3	33.25	4	33.35	33.30	-1	4,495	-0.02%
2018/01/09	0	0.00	12	33.14	33.30	-12	4,468	-0.27%
2018/01/08	7	33.23	0	0.00	33.30	7	4,471	0.16%
2018/01/05	0	0.00	1	32.90	33.10	-1	4,407	-0.02%
2018/01/04	0	0.00	12	32.43	32.55	-12	4,335	-0.28%
2018/01/03	0	0.00	1	32.25	32.40	-1	4,313	-0.02%
2018/01/02	1	31.85	8	31.81	32.00	-7	4,252	-0.16%