潤泰新 (9945)-台新-台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
43.10
漲跌
▲0.65
漲幅
+1.53%
成交量
49,797張
產業
上市其他類股
914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－台新-台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

台新-台中券商分點個股進出
台新-台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
2024/05/06	123.2	43.46	125.6	43.42	43.10	-2.4	10,526	-0.02%	大買/大賣/
2024/05/03	300.6	42.35	208.7	42.37	42.45	91.9	9,754	0.94%	大買/大賣/
2024/05/02	162.4	41.42	216.6	41.42	42.25	-54.2	8,177	-0.66%	大買/大賣/
2024/04/30	120.8	39.21	122.6	39.08	38.45	-1.8	6,856	-0.03%	大買/大賣/
2024/04/29	21.5	38.57	18.4	38.58	38.75	3.1	6,442	0.05%
2024/04/26	8.1	37.78	33.8	37.45	37.90	-25.7	6,187	-0.42%
2024/04/25	2.3	36.84	7.2	36.87	36.85	-4.9	5,946	-0.08%
2024/04/24	5.2	36.87	32.9	36.95	36.85	-27.7	5,939	-0.47%
2024/04/23	23	36.95	66	36.85	36.95	-43	5,998	-0.72%
2024/04/22	27	36.67	52	36.78	36.60	-25	6,018	-0.42%
2024/04/19	113.1	35.87	127	35.88	36.15	-13.9	5,776	-0.24%	大買/大賣/
2024/04/18	9	35.94	23	36.05	36.45	-14	5,567	-0.25%
2024/04/17	11	34.54	3	34.77	34.85	8	5,274	0.15%
2024/04/16	7.5	34.44	20.7	34.30	34.45	-13.2	5,263	-0.25%
2024/04/15	1	35.20	10	35.35	35.20	-9	5,183	-0.17%
2024/04/12	2.3	34.77	36	34.95	34.95	-33.7	5,140	-0.66%
2024/04/11	3	34.82	1	35.20	34.90	2	5,142	0.04%
2024/04/10	0	0.00	3.7	35.05	35.00	-3.7	5,094	-0.07%
2024/04/09	3	34.87	66.6	34.82	34.95	-63.6	5,171	-1.23%
2024/04/08	17.2	34.46	0	0.00	34.50	17.2	5,354	0.32%
2024/04/03	23.2	34.73	1	34.75	34.65	22.2	5,405	0.41%
2024/04/02	5.7	35.06	1	35.05	35.05	4.7	5,487	0.08%
2024/04/01	35	35.35	7.4	35.36	35.45	27.6	5,485	0.50%
2024/03/29	3	35.15	2	35.13	35.15	1	5,472	0.02%
2024/03/28	3	35.40	0	0.00	35.05	3	5,454	0.05%
2024/03/27	1	35.35	17.4	35.21	35.25	-16.4	5,412	-0.30%
2024/03/26	9.4	35.05	5.2	35.19	35.20	4.2	5,387	0.08%
2024/03/25	17	35.26	5	35.50	35.15	12	5,356	0.22%
2024/03/22	0.1	35.05	0	0.00	35.10	0.1	5,335	0.00%
2024/03/21	13	34.79	15	35.12	35.35	-2	5,325	-0.04%
2024/03/20	31.1	33.88	6	34.04	34.15	25.1	5,712	0.44%
2024/03/19	18.7	34.25	50.6	34.17	34.10	-31.9	5,745	-0.55%
2024/03/18	31.8	34.75	19.4	34.71	34.70	12.4	5,617	0.22%
2024/03/15	18	35.04	77.4	35.03	35.00	-59.4	5,568	-1.07%
2024/03/14	38.2	35.60	47	35.49	35.50	-8.8	5,457	-0.16%
2024/03/13	13	36.88	5	36.86	36.85	8	5,191	0.15%
2024/03/12	2	36.53	36.4	36.63	36.95	-34.4	5,182	-0.66%
2024/03/11	28	36.16	2	35.93	36.40	26	5,193	0.50%
2024/03/08	14.5	35.80	10	35.85	35.85	4.5	5,166	0.09%
2024/03/07	12.3	35.76	6	35.90	35.85	6.3	5,293	0.12%
2024/03/06	17.4	36.09	14	36.14	36.15	3.4	5,262	0.06%
2024/03/05	6	35.68	3.6	35.73	35.65	2.4	5,284	0.05%
2024/03/04	26.6	35.78	2	35.80	35.65	24.6	5,303	0.46%
2024/03/01	3.3	36.03	9	36.01	36.00	-5.8	5,261	-0.11%
2024/02/29	18	35.97	18.6	36.00	36.35	-0.6	5,261	-0.01%
2024/02/27	10.1	36.32	5	36.60	36.20	5.1	5,240	0.10%
2024/02/26	8	36.70	2	36.70	36.65	6	5,247	0.11%
2024/02/23	4.4	36.86	13.4	36.89	36.70	-9	5,259	-0.17%
2024/02/22	1.6	36.98	3	37.13	37.05	-1.4	5,303	-0.03%
2024/02/21	1	36.85	11	36.77	36.85	-10	5,353	-0.19%
2024/02/20	20.1	37.03	4	36.85	36.95	16.1	5,374	0.30%
2024/02/19	5.1	36.62	9.1	36.76	37.15	-4	5,410	-0.07%
2024/02/16	3.4	36.30	2.2	36.20	36.20	1.2	5,509	0.02%
2024/02/15	10.3	35.71	16.1	35.83	36.10	-5.8	5,583	-0.10%
2024/02/05	6.2	35.66	5	35.70	35.75	1.2	5,539	0.02%
2024/02/02	4.7	36.03	3.8	36.06	36.05	0.9	5,491	0.02%
2024/02/01	5	36.07	5.3	36.03	36.10	-0.3	5,476	-0.01%
2024/01/31	1.4	35.85	2.4	35.77	35.75	-1	5,471	-0.02%
2024/01/30	5.4	35.88	5	36.32	35.90	0.4	5,473	0.01%
2024/01/29	6	36.35	7	36.39	36.35	-1	5,475	-0.02%
2024/01/26	2	36.23	12	36.33	36.35	-10	5,520	-0.18%
2024/01/25	0	0.00	0.5	35.95	35.80	-0.5	5,497	-0.01%
2024/01/24	6.4	36.13	1.3	36.28	36.00	5.1	5,483	0.09%
2024/01/23	6.1	35.70	1.4	35.64	35.60	4.7	5,510	0.08%
2024/01/22	0.3	35.50	2	35.50	35.45	-1.7	5,501	-0.03%
2024/01/19	11.5	34.90	11.1	35.35	35.45	0.4	5,473	0.01%
2024/01/18	26.1	34.87	31	35.07	34.80	-4.9	5,448	-0.09%
2024/01/17	19	35.36	10	35.03	34.90	9	5,386	0.17%
2024/01/16	10.3	36.01	5	36.06	35.90	5.3	5,227	0.10%
2024/01/15	13	37.14	8	37.20	37.00	5	5,090	0.10%
2024/01/12	1	36.95	13	36.91	36.90	-12	5,129	-0.23%
2024/01/11	8	37.03	7	37.06	37.00	1	5,185	0.02%
2024/01/10	11.3	37.01	3	37.27	36.95	8.3	5,178	0.16%
2024/01/09	19.5	37.34	1.9	37.30	37.20	17.6	5,158	0.34%
2024/01/08	17.6	38.02	2.2	37.97	37.65	15.4	5,099	0.30%
2024/01/05	15.1	38.28	3.3	38.37	38.05	11.8	5,057	0.23%
2024/01/04	6.5	38.55	10.9	38.57	38.55	-4.4	5,023	-0.09%
2024/01/03	24.1	38.74	3.2	38.71	38.70	20.9	5,005	0.42%
2024/01/02	27.1	38.92	32	38.65	39.25	-4.9	4,893	-0.10%
2023/12/29	7.3	37.94	10	37.93	37.75	-2.7	4,681	-0.06%
2023/12/28	3.5	37.40	12.8	37.53	37.85	-9.3	4,656	-0.20%
2023/12/27	10	37.00	18	37.01	37.00	-8	4,579	-0.17%
2023/12/26	2	36.70	1	36.65	36.70	1	4,532	0.02%
2023/12/25	2	36.45	5	36.50	36.25	-3	4,535	-0.07%
2023/12/22	17	36.35	1	36.25	36.25	16	4,613	0.35%
2023/12/21	13	36.48	5	36.65	36.40	8	4,779	0.17%
2023/12/20	3.1	36.76	2.1	36.86	36.85	1	4,832	0.02%
2023/12/19	8.8	36.58	17	36.46	36.45	-8.2	4,859	-0.17%
2023/12/18	9.1	37.04	11.3	37.03	37.00	-2.2	4,835	-0.05%
2023/12/15	30.6	36.88	3	37.00	36.75	27.6	4,782	0.58%
2023/12/14	26	37.14	47.1	36.79	36.95	-21.1	4,295	-0.49%
2023/12/13	3	36.10	1	36.35	35.90	2	4,193	0.05%
2023/12/12	16.3	36.23	5.9	36.24	36.20	10.5	4,244	0.25%
2023/12/11	2.3	36.42	1	36.55	36.50	1.3	4,281	0.03%
2023/12/08	7.3	36.66	6.5	36.73	36.60	0.8	4,310	0.02%
2023/12/07	22.1	37.00	1.5	37.12	36.90	20.6	4,314	0.48%
2023/12/06	5.2	37.29	3.9	37.46	37.30	1.3	4,430	0.03%
2023/12/05	7.1	36.96	2	37.10	36.75	5.1	4,490	0.11%
2023/12/04	13.1	36.72	6	36.97	37.15	7.1	4,754	0.15%
2023/12/01	0	0.00	11.7	35.77	35.80	-11.7	4,689	-0.25%
2023/11/30	7.8	35.93	1	36.15	35.80	6.8	4,809	0.14%
2023/11/29	1	35.75	22	36.14	35.85	-21	4,766	-0.44%
2023/11/28	21	35.60	9	35.88	35.85	12	4,739	0.25%
2023/11/27	13	35.74	1.8	35.72	35.50	11.2	4,695	0.24%
2023/11/24	4.1	35.85	17	35.86	35.85	-12.9	4,687	-0.28%
2023/11/22	3	35.65	0.6	35.75	35.75	2.4	4,762	0.05%
2023/11/21	8.1	35.68	11.5	35.86	35.95	-3.4	4,810	-0.07%
2023/11/20	39.3	35.97	24.3	35.90	35.80	15	4,752	0.32%
2023/11/17	6.6	36.79	8	36.87	36.90	-1.4	4,762	-0.03%
2023/11/16	19.1	36.84	7.9	36.76	36.80	11.2	4,779	0.23%
2023/11/15	3.2	36.47	21.2	36.53	36.70	-18	4,790	-0.38%
2023/11/14	4	35.48	39	35.43	35.50	-35	4,642	-0.75%
2023/11/13	7	34.53	21	34.50	34.70	-14	4,594	-0.30%
2023/11/10	0.5	34.28	0	0.00	34.15	0.5	4,577	0.01%
2023/11/09	2	34.38	6.5	34.36	34.35	-4.5	4,623	-0.10%
2023/11/08	2.1	34.25	0	0.00	34.45	2.1	4,705	0.04%
2023/11/07	9.3	34.06	1	34.10	34.10	8.3	4,720	0.17%
2023/11/06	7.6	34.38	1	34.50	34.50	6.6	4,754	0.14%
2023/11/03	3.3	33.93	4.4	33.93	34.10	-1.1	4,757	-0.02%
2023/11/02	0	0.00	2.4	33.48	33.25	-2.4	4,809	-0.05%
2023/11/01	2.3	32.57	3.7	32.69	32.60	-1.3	4,827	-0.03%
2023/10/31	10.1	32.89	4.5	33.00	32.40	5.6	4,855	0.12%
2023/10/30	1	33.15	3	33.15	33.20	-2	4,859	-0.04%
2023/10/27	0	0.00	4	33.58	33.40	-4	4,903	-0.08%
2023/10/26	3.1	33.22	1.4	33.24	33.10	1.7	4,967	0.03%
2023/10/25	3.1	33.77	2.5	33.74	33.80	0.6	5,042	0.01%
2023/10/24	6	33.28	3	33.50	33.55	3	5,088	0.06%
2023/10/23	2.4	33.46	0	0.00	33.20	2.4	5,127	0.05%
2023/10/20	6.4	32.86	0.8	33.25	33.20	5.6	5,154	0.11%
2023/10/19	7.9	33.54	1	33.45	33.40	6.9	5,153	0.13%
2023/10/18	18	34.20	10	34.10	34.10	8	5,155	0.16%
2023/10/17	8.2	34.87	15.8	35.02	34.65	-7.6	5,158	-0.15%
2023/10/16	3.1	35.24	1	35.35	35.35	2.1	5,203	0.04%
2023/10/13	0.1	35.50	0	0.00	35.40	0.1	5,276	0.00%
2023/10/12	1.5	35.48	7.2	35.62	35.75	-5.7	5,401	-0.11%
2023/10/11	3.6	35.28	6.4	35.33	35.35	-2.8	5,433	-0.05%
2023/10/06	2.9	34.78	3	34.47	34.90	-0.2	5,429	0.00%
2023/10/05	3.1	34.31	0	0.00	34.25	3.1	5,450	0.06%
2023/10/04	11.2	34.25	2.5	34.23	34.00	8.7	5,481	0.16%
2023/10/03	16	34.99	6	34.93	34.90	10	5,447	0.18%
2023/10/02	7.5	35.28	13.7	35.23	35.20	-6.2	5,416	-0.11%
2023/09/28	31.2	35.29	28.9	35.20	35.20	2.3	5,433	0.04%
2023/09/27	7.6	35.62	10	35.92	35.20	-2.4	5,440	-0.04%
2023/09/26	38.6	35.63	14.9	35.54	35.30	23.7	5,428	0.44%
2023/09/25	17.5	36.97	38	37.09	36.70	-20.6	5,280	-0.39%
2023/09/13	3	35.20	29.9	35.21	34.90	-26.9	5,230	-0.51%
2023/09/12	16.5	34.77	14	34.94	35.00	2.5	5,285	0.05%
2023/09/11	3	34.73	0.2	34.80	34.75	2.8	5,299	0.05%
2023/09/08	3	34.78	0.5	34.85	34.80	2.5	5,338	0.05%
2023/09/07	7	35.13	0.5	35.15	35.00	6.5	5,454	0.12%
2023/09/06	28.3	36.04	32	35.67	35.60	-3.8	5,452	-0.07%
2023/09/05	16.1	36.30	9.5	36.47	36.40	6.5	5,413	0.12%
2023/09/04	21.6	36.24	6.4	36.13	36.10	15.2	5,409	0.28%
2023/09/01	9.1	36.61	1.3	36.68	36.60	7.8	5,424	0.14%
2023/08/31	3	36.62	32	36.81	36.85	-29	5,542	-0.52%
2023/08/30	36	36.75	22.8	36.67	36.60	13.2	5,703	0.23%
2023/08/29	27.1	36.51	47.3	36.46	36.65	-20.2	5,614	-0.36%
2023/08/28	25	35.49	18	35.52	35.70	7	5,309	0.13%
2023/08/25	11	34.55	34	33.98	34.50	-23	5,274	-0.44%
2023/08/24	4.5	33.21	7	33.36	33.30	-2.5	5,180	-0.05%
2023/08/23	7	33.11	1	33.20	33.00	6	5,192	0.12%
2023/08/22	8	33.45	5.5	33.39	33.35	2.5	5,227	0.05%
2023/08/21	9	33.62	3	33.40	33.65	6	5,272	0.11%
2023/08/18	11.1	32.93	30	32.84	33.20	-18.9	5,260	-0.36%
2023/08/17	54.5	33.21	11	33.15	33.20	43.5	5,242	0.83%
2023/08/16	42.4	33.98	12	34.15	33.80	30.4	5,159	0.59%
2023/08/15	18.3	34.63	18	34.57	34.50	0.3	5,126	0.01%
2023/08/14	84.5	35.04	9	34.82	34.55	75.5	5,142	1.47%
2023/08/11	4.2	34.69	30.3	35.26	35.05	-26.1	5,142	-0.51%
2023/08/10	47.2	34.71	19	34.75	34.55	28.2	5,136	0.55%
2023/08/09	42.4	34.84	4	34.98	34.85	38.4	5,172	0.74%
2023/08/08	35.2	34.94	3.7	35.02	34.90	31.5	5,184	0.61%
2023/08/07	2.5	35.20	3	35.17	35.15	-0.5	5,165	-0.01%
2023/08/04	21	34.92	12.2	35.31	35.15	8.8	5,202	0.17%
2023/08/02	16.1	35.28	0	0.00	35.10	16.1	5,198	0.31%
2023/08/01	3.6	35.84	23.5	35.80	35.75	-19.9	5,177	-0.38%
2023/07/31	3	35.70	7	35.93	35.60	-4	5,166	-0.08%
2023/07/28	11	35.72	4	35.77	35.60	7	5,157	0.14%
2023/07/27	1.9	35.85	27.5	36.02	36.15	-25.6	5,139	-0.50%
2023/07/26	9	35.46	4	35.36	35.35	5	5,079	0.10%
2023/07/25	9.1	35.02	13	35.06	35.05	-3.9	5,106	-0.08%
2023/07/24	29	34.96	21	35.16	35.15	8	5,096	0.16%
2023/07/21	22	35.35	0	0.00	35.20	22	5,073	0.43%
2023/07/20	3.2	35.47	15	35.73	35.70	-11.8	5,147	-0.23%
2023/07/19	53.2	35.05	4	35.08	35.10	49.2	5,134	0.96%
2023/07/18	7.6	35.30	1	35.40	35.25	6.6	5,097	0.13%
2023/07/17	4.8	35.36	3	35.48	35.45	1.8	5,114	0.03%
2023/07/14	7.2	35.57	11	35.50	35.55	-3.9	5,150	-0.07%
2023/07/13	21.4	35.21	2	35.28	35.20	19.4	5,183	0.37%
2023/07/12	27.4	35.42	1.3	35.51	35.25	26.2	5,162	0.51%
2023/07/11	0	0.00	2.5	35.98	35.70	-2.5	5,168	-0.05%
2023/07/10	14	35.89	68	35.64	35.85	-54	5,193	-1.04%
2023/07/07	14.1	35.24	2	35.18	35.40	12.1	5,242	0.23%
2023/07/06	18.5	35.78	82	35.84	35.55	-63.5	5,242	-1.21%
2023/07/05	14	36.26	18	36.38	36.15	-4	5,169	-0.08%
2023/07/04	11	35.95	31	35.95	36.00	-20	5,189	-0.39%
2023/07/03	8.3	36.01	30.1	36.10	36.05	-21.8	5,237	-0.42%
2023/06/30	6	35.92	6	36.10	35.95	0	5,333	0.00%
2023/06/29	9	36.21	1	36.25	35.95	8	5,349	0.15%
2023/06/28	2	36.05	0	0.00	36.15	2	5,450	0.04%
2023/06/26	2	35.98	3	35.98	36.05	-1	5,566	-0.02%
2023/06/21	15.4	35.94	11.5	36.10	35.85	3.9	5,604	0.07%
2023/06/20	5	36.13	1.1	36.20	36.15	3.9	5,639	0.07%
2023/06/19	3	36.22	2	36.38	36.30	1	5,838	0.02%
2023/06/16	11.7	36.49	1.3	36.60	36.05	10.4	6,138	0.17%
2023/06/15	27	36.36	20	36.47	36.70	7	6,667	0.11%
2023/06/14	57.5	36.47	8.6	36.44	36.50	48.9	6,906	0.71%
2023/06/13	58.5	36.81	84.1	36.68	36.75	-25.6	7,974	-0.32%
2023/06/12	31.3	35.62	49.3	35.60	35.55	-18	7,935	-0.23%
2023/06/09	10.1	36.23	50	36.13	36.10	-39.9	7,948	-0.50%
2023/06/08	19.1	36.36	269	36.55	36.25	-249.9	7,979	-3.13%	大賣/鉅額交易
2023/06/07	9.3	36.73	128.8	36.68	36.85	-119.5	7,999	-1.49%	大賣/鉅額交易
2023/06/06	36.8	36.76	55	36.68	37.00	-18.2	7,968	-0.23%
2023/06/05	79.4	36.81	153.3	36.60	36.95	-73.9	7,832	-0.94%	大賣/
2023/06/02	13.1	35.05	7.3	35.08	35.05	5.8	7,564	0.08%
2023/06/01	41.3	34.91	3	34.83	34.90	38.3	7,550	0.51%
2023/05/31	11.8	35.01	0	0.00	34.90	11.8	7,578	0.16%
2023/05/30	24.1	35.06	18.3	35.09	35.05	5.8	7,560	0.08%
2023/05/29	6.1	34.94	24	35.00	35.00	-17.9	7,700	-0.23%
2023/05/26	128.2	34.87	20	34.86	34.90	108.2	7,707	1.40%	大買/鉅額交易
2023/05/25	31.3	35.34	1	35.30	35.15	30.3	7,703	0.39%
2023/05/24	7.1	35.69	1.1	35.60	35.70	6	7,686	0.08%
2023/05/23	3.3	35.60	36.6	35.50	35.70	-33.3	7,678	-0.43%
2023/05/22	19.8	35.55	0.9	35.57	35.50	18.8	7,685	0.25%
2023/05/19	5.1	35.53	1.6	35.69	35.55	3.5	7,676	0.05%
2023/05/18	18.1	35.37	56.1	35.40	35.45	-38	7,642	-0.50%
2023/05/17	6.2	35.11	14	35.37	35.35	-7.8	7,640	-0.10%
2023/05/16	13.2	34.94	1	35.25	35.10	12.2	7,567	0.16%
2023/05/15	36	34.29	75	34.22	34.50	-39	7,585	-0.51%
2023/05/12	12.6	34.90	2	34.95	34.85	10.6	7,513	0.14%
2023/05/11	2.1	35.23	13	35.25	35.20	-10.9	7,470	-0.15%
2023/05/10	37.1	35.50	2	35.58	35.50	35.1	7,450	0.47%
2023/05/09	91.3	35.80	7	35.91	35.75	84.3	7,428	1.13%
2023/05/08	18	35.84	581.5	35.78	35.80	-563.5	7,447	-7.57%	大賣/鉅額交易
2023/05/05	2	35.70	1.5	35.60	35.60	0.5	7,437	0.01%
2023/05/04	2	35.50	7.3	35.59	35.80	-5.3	7,481	-0.07%
2023/05/03	14.2	35.43	1	35.45	35.35	13.2	7,492	0.18%
2023/05/02	7.2	35.52	6	35.60	35.50	1.2	7,619	0.02%
2023/04/28	17.2	35.64	40.7	35.69	35.80	-23.5	7,729	-0.30%
2023/04/27	2.3	35.52	8	35.58	35.50	-5.8	7,726	-0.07%
2023/04/26	1	35.25	56	35.45	35.65	-55	7,742	-0.71%
2023/04/25	35.1	35.93	7.6	35.88	35.40	27.5	7,724	0.36%
2023/04/24	4.1	35.44	1	35.25	35.55	3.1	7,638	0.04%
2023/04/21	1.1	35.05	13	35.07	35.15	-12	7,666	-0.16%
2023/04/20	4.8	35.13	1	35.10	35.05	3.8	7,657	0.05%
2023/04/19	5.1	35.34	0	0.00	35.45	5.1	7,673	0.07%
2023/04/18	24.1	35.58	4	35.54	35.50	20.1	7,615	0.26%
2023/04/17	5	35.97	0	0.00	35.95	5	7,572	0.07%
2023/04/14	16.5	35.89	4.1	35.92	36.10	12.4	7,546	0.16%
2023/04/13	10.9	35.91	1	36.00	35.90	9.9	7,542	0.13%
2023/04/12	8.4	35.92	9	36.01	36.15	-0.6	7,539	-0.01%
2023/04/11	16.7	35.63	6	35.72	35.85	10.7	7,476	0.14%
2023/04/10	51.2	35.63	31.1	35.64	35.50	20.1	7,443	0.27%
2023/04/07	22.5	35.44	2.1	35.63	35.65	20.4	7,407	0.28%
2023/04/06	15.9	35.32	3	35.55	35.15	12.9	7,338	0.18%
2023/03/31	10.5	35.73	3	35.70	35.35	7.5	7,291	0.10%
2023/03/30	2.2	35.15	11	35.05	35.05	-8.8	7,236	-0.12%
2023/03/29	9.9	34.99	11.1	34.85	34.90	-1.3	7,244	-0.02%
2023/03/28	16.6	35.35	2	35.30	35.20	14.6	7,227	0.20%
2023/03/27	9.2	35.48	24.2	35.39	35.50	-15	7,223	-0.21%
2023/03/24	14.7	35.77	38	35.81	35.85	-23.4	7,204	-0.32%
2023/03/23	18.6	35.68	13.3	35.78	35.85	5.3	7,168	0.07%
2023/03/22	62.4	35.62	45.5	35.78	35.95	16.9	7,126	0.24%
2023/03/21	69.1	35.25	52.4	35.29	35.65	16.7	6,984	0.24%
2023/03/20	193.6	34.51	181.1	34.52	34.30	12.5	6,702	0.19%	大買/大賣/
2023/03/17	52.2	36.34	24.5	36.32	36.25	27.7	6,127	0.45%
2023/03/16	213.4	36.36	176.7	36.49	36.25	36.8	5,954	0.62%	大買/大賣/
2023/03/15	13.2	38.35	3.8	38.35	38.35	9.4	4,988	0.19%
2023/03/14	95.6	42.61	30	42.65	42.60	65.6	4,968	1.32%
2023/03/13	12.3	42.78	15.8	42.84	43.00	-3.6	5,011	-0.07%
2023/03/10	35.4	43.58	1.5	43.74	43.25	33.9	5,008	0.68%
2023/03/09	25.7	44.15	4	44.19	44.10	21.7	4,978	0.44%
2023/03/08	13.2	43.96	2	43.90	44.00	11.2	5,069	0.22%
2023/03/07	6.1	43.94	5	43.82	44.10	1.1	5,083	0.02%
2023/03/06	6.2	43.39	16.3	43.47	43.45	-10	5,069	-0.20%
2023/03/03	14.5	43.22	3	43.23	43.25	11.5	5,086	0.23%
2023/03/02	24	43.26	2.3	43.49	43.30	21.7	5,100	0.43%
2023/03/01	28.9	43.55	3.6	43.59	43.60	25.3	5,047	0.50%
2023/02/24	5.2	44.26	1	44.75	44.45	4.2	4,887	0.09%
2023/02/23	5	44.55	12.1	44.59	44.50	-7.1	4,861	-0.15%
2023/02/22	2	44.10	7.2	44.24	44.20	-5.2	4,838	-0.11%
2023/02/21	7.5	44.35	3.3	44.32	44.40	4.2	4,897	0.09%
2023/02/20	4.9	44.13	2	44.05	44.40	2.9	5,036	0.06%
2023/02/17	1	44.20	1.5	44.10	44.10	-0.5	5,103	-0.01%
2023/02/16	2.8	44.21	9	44.12	44.10	-6.2	5,221	-0.12%
2023/02/15	8.9	44.17	2	44.05	44.00	6.9	5,355	0.13%
2023/02/14	14.4	44.17	5	44.24	44.25	9.4	5,390	0.17%
2023/02/13	14.8	43.95	4.1	44.12	44.05	10.7	5,538	0.19%
2023/02/10	14.2	44.43	4	44.31	44.40	10.2	5,566	0.18%
2023/02/09	25	44.82	3	44.92	44.75	22	5,622	0.39%
2023/02/08	26	44.70	0	44.85	44.75	26	5,670	0.46%
2023/02/07	38.5	44.70	4.7	44.76	44.65	33.8	5,700	0.59%
2023/02/06	9.9	44.85	19	44.77	44.70	-9.1	5,741	-0.16%
2023/02/03	9.4	45.19	9	45.16	45.10	0.4	5,764	0.01%
2023/02/02	12.3	45.32	4	45.43	45.40	8.3	5,807	0.14%
2023/02/01	18.8	45.12	7	45.09	45.30	11.8	5,868	0.20%
2023/01/31	16.2	44.97	82.3	45.03	44.75	-66.1	6,156	-1.07%
2023/01/30	2.4	44.19	23.6	44.27	44.70	-21.3	6,185	-0.34%
2023/01/17	5.1	43.68	24.5	43.67	43.90	-19.4	6,144	-0.32%
2023/01/16	2	43.63	5.5	43.55	43.55	-3.5	6,200	-0.06%
2023/01/13	1	43.65	10	43.36	43.35	-9	6,238	-0.14%
2023/01/12	3.1	43.39	4	43.80	43.30	-1	6,316	-0.02%
2023/01/11	77.3	43.51	5.1	43.60	43.35	72.2	6,377	1.13%
2023/01/10	5.5	43.30	1	43.70	43.30	4.5	6,394	0.07%
2023/01/09	13	43.72	19	43.72	43.75	-6	6,410	-0.09%
2023/01/06	1	43.20	7	43.26	43.10	-6	6,440	-0.09%
2023/01/05	6.1	43.30	10	43.10	43.00	-3.9	6,835	-0.06%
2023/01/04	6	43.58	12.1	43.36	43.35	-6.1	6,948	-0.09%
2023/01/03	10.5	42.63	12.5	43.15	43.55	-2	7,003	-0.03%
2022/12/30	0	0.00	11	43.31	43.25	-11	6,996	-0.16%
2022/12/29	8.1	42.64	8	42.65	42.65	0.1	7,015	0.00%
2022/12/28	13.1	43.33	5.1	43.23	43.15	8	7,027	0.11%
2022/12/27	2.7	43.91	9	44.03	43.90	-6.3	7,143	-0.09%
2022/12/26	0.3	43.70	3.5	43.69	43.65	-3.2	7,206	-0.04%
2022/12/23	28.6	43.59	7	43.72	43.65	21.6	7,254	0.30%
2022/12/22	16.2	44.29	5.3	44.30	44.35	10.9	7,273	0.15%
2022/12/21	3.7	42.86	3	43.00	43.15	0.7	7,318	0.01%
2022/12/20	18.2	43.26	20	42.54	42.50	-1.9	7,291	-0.03%
2022/12/19	5.6	44.20	16.5	44.01	44.00	-11	7,328	-0.15%
2022/12/16	3.1	44.50	27	44.61	44.40	-23.9	7,295	-0.33%
2022/12/15	18.6	44.75	17.8	44.93	45.05	0.8	7,276	0.01%
2022/12/14	3.2	45.05	6	45.15	45.00	-2.9	7,264	-0.04%
2022/12/13	7.5	44.47	7.2	44.51	44.45	0.3	7,239	0.00%
2022/12/12	2	44.45	13.9	44.40	44.35	-11.9	7,191	-0.17%
2022/12/09	3.1	44.83	5	44.97	44.85	-1.9	7,209	-0.03%
2022/12/08	42.4	44.65	11	44.48	44.50	31.4	7,180	0.44%
2022/12/07	32.3	45.69	34.7	45.69	45.60	-2.4	7,113	-0.03%
2022/12/06	9.7	46.58	2	46.70	46.45	7.7	6,971	0.11%
2022/12/05	17.1	46.96	13.2	47.20	47.20	3.9	6,913	0.06%
2022/12/02	9.3	46.32	3	46.25	45.95	6.3	6,853	0.09%
2022/12/01	17	46.63	15.2	46.87	46.35	1.9	6,845	0.03%
2022/11/30	18.4	46.34	3	46.12	46.15	15.4	6,800	0.23%
2022/11/29	1.5	45.52	9	45.61	45.90	-7.5	6,709	-0.11%
2022/11/28	11	44.75	13	45.09	45.25	-2	6,788	-0.03%
2022/11/25	21	45.66	9	45.54	45.35	12	6,849	0.18%
2022/11/24	13.8	44.94	3.4	44.59	45.20	10.4	6,829	0.15%
2022/11/23	4	44.29	6	44.26	44.20	-2	6,810	-0.03%
2022/11/22	5.4	44.21	2.1	44.15	43.95	3.4	6,859	0.05%
2022/11/21	8.3	44.19	17	44.27	44.10	-8.7	6,880	-0.13%
2022/11/18	4.1	44.48	9.1	44.43	44.45	-5	6,867	-0.07%
2022/11/17	10.6	43.67	25	43.97	43.95	-14.5	6,861	-0.21%
2022/11/16	14.6	44.67	26	44.64	44.25	-11.4	6,816	-0.17%
2022/11/15	32.2	45.11	22	45.32	45.50	10.2	6,702	0.15%
2022/11/14	32.9	45.28	24	45.33	45.25	8.9	6,637	0.13%
2022/11/11	16.1	44.25	33.1	44.34	44.65	-17	6,548	-0.26%
2022/11/10	4	43.56	3.1	43.37	43.30	1	6,453	0.01%
2022/11/09	32.6	44.00	10.1	44.38	43.60	22.5	6,546	0.34%
2022/11/08	13.2	43.35	9.1	43.27	43.45	4.1	6,489	0.06%
2022/11/07	2.5	41.05	10.6	41.20	41.80	-8.1	6,546	-0.12%
2022/11/04	20.9	40.07	21	40.32	40.70	-0.1	6,674	0.00%
2022/11/03	18.5	40.28	11.1	40.46	40.35	7.4	6,784	0.11%
2022/11/02	40	39.82	33.5	40.00	40.90	6.5	6,852	0.09%
2022/11/01	9.2	39.67	3	40.02	40.00	6.2	6,873	0.09%
2022/10/31	16.3	39.70	5	39.59	39.60	11.3	6,907	0.16%
2022/10/28	31.3	40.23	15	40.05	40.00	16.3	6,976	0.23%
2022/10/27	48.2	39.96	7	40.23	40.35	41.2	7,020	0.59%
2022/10/26	13.5	57.80	23.1	57.98	58.00	-9.6	6,861	-0.14%
2022/10/25	10.5	58.00	5.1	58.45	58.10	5.3	7,285	0.07%
2022/10/24	13.2	60.00	5	59.50	59.00	8.2	7,298	0.11%
2022/10/21	25.6	60.46	30.3	60.51	60.40	-4.7	7,271	-0.06%
2022/10/20	5.9	57.94	10	58.74	60.50	-4.1	7,414	-0.06%
2022/10/19	4.1	59.12	9.1	59.28	58.80	-5.1	7,709	-0.07%
2022/10/18	14.4	58.09	15.1	58.44	59.00	-0.7	8,120	-0.01%
2022/10/17	11.6	55.37	2	56.25	57.40	9.6	9,704	0.10%
2022/10/14	7.6	55.88	14	56.23	56.50	-6.4	9,729	-0.07%
2022/10/13	57	55.06	29.3	55.05	54.70	27.7	10,220	0.27%
2022/10/12	11.1	55.61	22.3	56.30	56.60	-11.2	9,827	-0.11%
2022/10/11	1	52.10	20	51.74	51.50	-19	9,732	-0.20%
2022/10/07	2.3	53.36	3.4	53.51	53.60	-1.1	9,688	-0.01%
2022/10/06	20.5	51.73	4.8	52.68	53.10	15.7	9,659	0.16%
2022/10/05	3	52.03	3	51.47	51.40	0	9,655	0.00%
2022/10/04	20.1	49.74	10	49.42	50.30	10.1	9,677	0.10%
2022/10/03	14.3	50.69	2	49.85	49.85	12.3	9,596	0.13%
2022/09/30	18	50.57	11	50.08	51.40	7	9,546	0.07%
2022/09/29	0.1	51.60	2	51.55	51.40	-1.9	9,562	-0.02%
2022/09/28	14.2	51.43	33	50.94	50.60	-18.9	9,600	-0.20%
2022/09/27	8.9	53.76	1	53.70	53.70	7.9	9,542	0.08%
2022/09/26	23.9	53.29	27	53.12	53.50	-3.1	9,574	-0.03%
2022/09/23	10.3	56.40	0	0.00	56.10	10.3	9,574	0.11%
2022/09/22	17.1	56.55	1	56.60	56.50	16.1	9,599	0.17%
2022/09/21	6.1	58.27	2.1	58.40	58.40	4	9,561	0.04%
2022/09/20	4	58.83	12.2	58.91	58.90	-8.2	9,553	-0.09%
2022/09/19	35.3	58.46	26	58.08	58.00	9.3	9,556	0.10%
2022/09/16	5.3	59.65	2	60.05	59.80	3.3	9,573	0.03%
2022/09/15	4.2	59.68	19	60.03	60.30	-14.8	9,578	-0.16%
2022/09/14	20.1	59.02	1.3	59.14	59.00	18.8	9,595	0.20%
2022/09/13	5.1	60.52	10.6	60.82	60.70	-5.5	9,604	-0.06%
2022/09/12	9.6	60.39	9	60.41	60.30	0.6	9,658	0.01%
2022/09/08	29	59.61	25	59.53	60.30	4	9,752	0.04%
2022/09/07	17.3	58.41	23	58.71	58.00	-5.7	9,759	-0.06%
2022/09/06	3.1	59.77	12	59.69	60.00	-8.9	9,736	-0.09%
2022/09/05	3.3	59.56	13	60.05	59.90	-9.8	9,788	-0.10%
2022/09/02	47.3	59.68	38	60.07	59.20	9.3	9,859	0.09%
2022/09/01	21.3	61.13	14	61.08	61.30	7.3	9,779	0.07%
2022/08/31	11	63.40	5	63.46	63.10	6	9,717	0.06%
2022/08/30	5.5	62.85	11	63.15	63.40	-5.5	9,714	-0.06%
2022/08/29	18.4	62.61	6	62.57	62.80	12.4	9,725	0.13%
2022/08/26	3.5	64.34	12.5	64.19	64.30	-9	9,730	-0.09%
2022/08/25	9	62.90	8	62.78	62.70	1	9,704	0.01%
2022/08/24	4.6	61.98	3	62.30	62.60	1.6	9,758	0.02%
2022/08/23	13	62.28	12	62.00	61.80	1	9,953	0.01%
2022/08/22	19.1	62.97	18	63.13	63.20	1.1	10,007	0.01%
2022/08/19	16.1	62.15	18.3	62.68	63.00	-2.2	10,012	-0.02%
2022/08/18	12.1	62.78	30.5	62.73	63.00	-18.4	10,003	-0.18%
2022/08/17	26.1	63.60	1	63.30	63.30	25.1	9,993	0.25%
2022/08/16	37.2	63.41	54	63.34	63.50	-16.8	9,996	-0.17%
2022/08/15	28.5	64.64	26	64.67	64.90	2.5	9,864	0.02%
2022/08/12	12.7	62.96	10	63.08	63.00	2.7	9,811	0.03%
2022/08/11	49.5	63.46	38.8	63.64	64.50	10.6	9,774	0.11%
2022/08/10	18	61.10	51.3	61.12	61.50	-33.3	9,669	-0.34%
2022/08/09	21.6	59.48	16.6	59.35	60.00	5	9,575	0.05%
2022/08/08	8.1	57.91	14	57.81	58.00	-5.9	9,580	-0.06%
2022/08/05	8	57.01	16.6	57.08	57.70	-8.6	9,675	-0.09%
2022/08/04	30.6	55.20	24.5	55.37	56.00	6.1	9,803	0.06%
2022/08/03	40.4	56.56	34.1	56.78	56.40	6.3	9,749	0.06%
2022/08/02	39.4	57.61	40.3	57.81	57.90	-0.9	9,726	-0.01%
2022/08/01	141.7	56.71	209.9	56.50	57.90	-68.2	9,782	-0.70%	大買/大賣/
2022/07/29	88.9	54.80	17	54.80	54.80	71.9	9,333	0.77%
2022/07/28	25.6	60.87	23.5	60.69	60.80	2.1	9,592	0.02%
2022/07/27	62.8	60.27	62.5	60.27	60.80	0.3	9,631	0.00%
2022/07/26	74	61.10	70.2	60.84	61.10	3.8	9,605	0.04%
2022/07/25	77	57.72	65.1	58.01	59.60	11.9	9,320	0.13%
2022/07/22	326.3	57.76	226.6	57.40	58.00	99.7	9,034	1.10%	大買/大賣/
2022/07/21	21.6	59.20	12.7	59.20	59.20	8.9	8,254	0.11%
2022/07/20	177.2	67.39	78.8	67.73	65.70	98.4	8,214	1.20%	大買/
2022/07/19	1.1	72.71	0.1	72.40	72.90	1.1	7,723	0.01%
2022/07/18	3.1	72.41	17	72.40	72.80	-14	7,758	-0.18%
2022/07/15	2	71.00	4.4	70.91	70.90	-2.4	7,754	-0.03%
2022/07/14	5.5	70.54	1	70.40	71.30	4.5	7,784	0.06%
2022/07/13	1	70.40	32.4	70.99	71.20	-31.4	7,796	-0.40%
2022/07/12	9.6	69.22	10.4	69.63	69.10	-0.7	7,877	-0.01%
2022/07/11	25.7	69.67	23	69.52	69.40	2.7	7,850	0.03%
2022/07/08	23.5	70.95	8	71.45	70.90	15.5	7,817	0.20%
2022/07/07	13.5	69.76	6	69.90	71.00	7.5	7,858	0.10%
2022/07/06	13.1	70.16	1	71.30	69.90	12.1	8,040	0.15%
2022/07/05	14.3	71.02	3	72.10	71.40	11.3	8,002	0.14%
2022/07/04	7.6	70.52	1	70.90	71.40	6.5	7,999	0.08%
2022/07/01	50	70.64	0	0.00	70.30	50	8,025	0.62%
2022/06/30	23	73.67	1	73.30	73.40	22	7,927	0.28%
2022/06/29	15	74.63	6.2	74.91	74.80	8.8	7,915	0.11%
2022/06/28	8.1	74.77	3	74.90	74.80	5.1	7,956	0.06%
2022/06/27	12.8	75.01	2.3	75.29	75.50	10.5	8,050	0.13%
2022/06/24	1.5	74.07	45.4	74.50	74.50	-43.9	8,124	-0.54%
2022/06/23	31.9	72.44	11.3	72.83	72.70	20.6	8,146	0.25%
2022/06/22	10.9	73.36	22	73.35	72.70	-11.1	8,246	-0.13%
2022/06/21	0	0.00	3.7	74.28	74.40	-3.7	8,256	-0.05%
2022/06/20	17.1	73.58	0	0.00	72.60	17.1	8,320	0.21%
2022/06/17	18.8	74.81	5.1	75.10	74.30	13.7	8,386	0.16%
2022/06/16	18.2	76.65	237	75.71	75.70	-218.9	8,421	-2.60%	大賣/鉅額交易
2022/06/15	8.3	77.16	4	77.35	77.00	4.3	8,689	0.05%
2022/06/14	9.1	76.05	12	76.54	77.30	-2.9	8,740	-0.03%
2022/06/13	17.1	76.46	6	76.28	75.70	11.1	8,821	0.13%
2022/06/10	5	77.98	11.4	78.55	78.50	-6.4	8,757	-0.07%
2022/06/09	0	0.00	25.2	78.37	78.40	-25.2	8,756	-0.29%
2022/06/08	5.2	77.86	1	77.90	77.90	4.2	8,770	0.05%
2022/06/07	3	77.47	5.4	77.35	77.80	-2.4	8,799	-0.03%
2022/06/06	4.4	77.35	26	77.00	77.60	-21.6	8,844	-0.24%
2022/06/02	5	76.00	6	76.43	76.20	-1	8,997	-0.01%
2022/06/01	4.5	76.31	14.4	76.35	76.10	-9.9	9,142	-0.11%
2022/05/31	6.4	74.88	26.2	75.32	77.10	-19.8	9,138	-0.22%
2022/05/30	3	74.50	10	74.33	75.00	-7	9,004	-0.08%
2022/05/27	5	72.76	6.1	72.90	72.80	-1.1	8,955	-0.01%
2022/05/26	4.1	71.99	16.2	72.23	72.00	-12.1	9,021	-0.13%
2022/05/25	1	71.90	6.2	72.56	72.50	-5.2	9,173	-0.06%
2022/05/24	8	72.16	17	71.92	71.70	-9.1	9,462	-0.10%
2022/05/23	4.5	72.59	5	72.82	72.70	-0.6	9,605	-0.01%
2022/05/20	3.5	72.61	4.1	73.00	72.70	-0.6	9,745	-0.01%
2022/05/19	8	71.93	4	72.28	71.90	4	9,872	0.04%
2022/05/18	8	73.17	9.2	73.63	73.80	-1.2	9,887	-0.01%
2022/05/17	8	70.71	2	71.05	71.30	6	9,881	0.06%
2022/05/16	11.3	70.46	4.1	70.06	70.20	7.2	9,838	0.07%
2022/05/13	20.4	70.86	11.5	70.32	71.50	9	9,759	0.09%
2022/05/12	55.7	70.91	34.4	70.27	69.80	21.3	9,667	0.22%
2022/05/11	29.1	73.85	0	0.00	73.40	29.1	9,487	0.31%
2022/05/10	24.1	73.54	13.1	73.00	74.30	11	9,478	0.12%
2022/05/09	35.3	75.37	72	75.08	74.00	-36.7	9,401	-0.39%
2022/05/06	13.3	76.05	23.9	76.02	76.40	-10.6	9,293	-0.11%
2022/05/05	72.1	77.81	68	77.53	77.70	4.1	9,294	0.04%
2022/05/04	27	79.85	14.8	80.06	80.30	12.3	8,937	0.14%
2022/05/03	20	79.61	38.7	79.31	79.60	-18.7	8,877	-0.21%
2022/04/29	17.3	78.15	11	78.02	78.30	6.3	8,755	0.07%
2022/04/28	40.7	77.69	15.8	77.64	77.50	24.9	8,743	0.28%
2022/04/27	312.2	78.04	335.4	78.12	78.90	-23.2	8,590	-0.27%	大買/大賣/
2022/04/26	4	74.50	21.8	74.50	74.50	-17.8	7,745	-0.23%
2022/04/25	23.6	67.52	5.7	66.90	67.80	17.9	7,794	0.23%
2022/04/22	9.5	69.01	3.4	69.22	69.10	6.1	7,749	0.08%
2022/04/21	13.1	70.00	1	70.00	69.90	12.1	7,781	0.16%
2022/04/20	9	70.26	3	70.40	70.30	6	7,799	0.08%
2022/04/19	7.2	70.56	2	71.00	70.20	5.2	7,905	0.07%
2022/04/18	36.6	70.55	27.2	71.03	69.80	9.4	8,173	0.11%
2022/04/15	16.6	72.66	7.2	72.94	72.50	9.4	8,063	0.12%
2022/04/14	21	74.15	1	73.90	73.80	20	8,033	0.25%
2022/04/13	3.5	74.08	8	74.52	74.30	-4.5	8,065	-0.06%
2022/04/12	39.1	74.10	15.5	74.56	73.20	23.7	8,002	0.30%
2022/04/11	13.5	77.82	1	79.40	77.80	12.5	7,785	0.16%
2022/04/08	8.3	78.56	2.5	78.88	79.10	5.8	7,767	0.07%
2022/04/07	22.5	78.65	1	78.24	77.50	21.5	7,746	0.28%
2022/04/06	18.4	78.47	28	78.77	79.80	-9.6	7,673	-0.13%
2022/04/01	30	78.98	11	78.82	79.10	19	7,626	0.25%
2022/03/31	9	78.86	9	79.17	79.30	0	7,628	0.00%
2022/03/30	13.5	79.50	17	79.32	79.10	-3.5	7,624	-0.05%
2022/03/29	7.1	78.51	27.7	78.70	79.20	-20.6	7,527	-0.27%
2022/03/28	9.4	76.30	16	76.68	77.20	-6.6	7,434	-0.09%
2022/03/25	9.5	76.16	37.6	76.49	77.20	-28.1	7,414	-0.38%
2022/03/24	7.8	74.92	24	75.08	75.10	-16.2	7,271	-0.22%
2022/03/23	8.3	74.01	11.5	74.11	74.90	-3.3	7,250	-0.04%
2022/03/22	1	73.60	26	73.08	73.60	-25	7,157	-0.35%
2022/03/21	27.4	71.83	8	72.40	71.90	19.4	7,055	0.28%
2022/03/18	7.1	71.71	21	71.96	73.00	-13.9	6,990	-0.20%
2022/03/17	29.2	70.53	3	70.47	70.80	26.2	6,786	0.39%
2022/03/16	24.4	70.56	5	69.84	70.10	19.4	6,737	0.29%
2022/03/15	3.1	71.67	9	71.81	71.70	-5.9	6,594	-0.09%
2022/03/14	14.1	72.14	3.2	72.13	72.10	10.9	6,578	0.17%
2022/03/11	8.4	71.59	7	71.50	72.10	1.4	6,614	0.02%
2022/03/10	15	71.72	19	71.71	71.90	-4	6,630	-0.06%
2022/03/09	7.9	69.21	11.4	69.27	69.90	-3.5	6,627	-0.05%
2022/03/08	45.8	68.38	6.6	69.02	67.60	39.1	6,590	0.59%
2022/03/07	55.4	70.85	26.4	71.11	70.60	29	6,421	0.45%
2022/03/04	2.2	73.20	4.2	73.42	73.30	-2	6,411	-0.03%
2022/03/03	13.9	73.57	9	73.62	73.60	4.9	6,550	0.07%
2022/03/02	17.3	71.63	11	72.08	72.40	6.3	6,620	0.09%
2022/03/01	28.8	71.52	12.8	71.81	72.00	16	6,599	0.24%
2022/02/25	42.8	71.38	25.2	71.69	71.60	17.6	6,532	0.27%
2022/02/24	43.3	72.94	17.1	73.12	71.50	26.3	6,388	0.41%
2022/02/23	40	74.27	44	73.97	74.40	-4	6,141	-0.06%
2022/02/22	16.1	71.21	62.2	71.49	71.80	-46.1	6,098	-0.76%
2022/02/21	33	70.11	36.5	70.81	71.90	-3.5	5,982	-0.06%
2022/02/18	7.2	69.43	35.9	69.77	69.90	-28.7	5,863	-0.49%
2022/02/17	10.1	68.50	15.7	68.82	68.80	-5.7	5,808	-0.10%
2022/02/16	4.2	67.88	0.9	68.00	67.80	3.3	5,947	0.06%
2022/02/15	12.1	67.86	1	68.10	67.50	11.1	6,047	0.18%
2022/02/14	35.5	67.58	17	67.66	67.50	18.5	6,087	0.30%
2022/02/11	7.7	68.28	33	68.67	68.90	-25.4	6,110	-0.41%
2022/02/10	4.1	68.22	18.1	68.35	68.80	-14	6,203	-0.23%
2022/02/09	13.9	67.63	7	67.87	67.70	6.9	6,179	0.11%
2022/02/08	18	67.73	17.2	67.63	67.70	0.8	6,283	0.01%
2022/02/07	4.7	66.14	52.2	66.79	67.20	-47.5	6,266	-0.76%
2022/01/26	13	63.57	13.4	63.76	63.70	-0.4	6,224	-0.01%
2022/01/25	23.4	63.41	2	63.45	63.40	21.3	6,480	0.33%
2022/01/24	21.2	63.54	46	63.85	64.40	-24.8	6,577	-0.38%
2022/01/21	54.2	65.01	11	65.15	64.80	43.2	6,731	0.64%
2022/01/20	6.1	65.24	22	66.38	66.30	-15.9	6,874	-0.23%
2022/01/19	35.2	66.12	1	66.30	66.00	34.2	7,402	0.46%
2022/01/18	3	66.71	9.7	67.28	67.00	-6.7	7,750	-0.09%
2022/01/17	5.1	66.54	20.3	66.91	66.80	-15.2	7,872	-0.19%
2022/01/14	44.4	66.13	19.1	66.33	66.00	25.3	8,057	0.31%
2022/01/13	28.1	66.29	28	66.86	67.00	0.1	8,087	0.00%
2022/01/12	54.1	66.45	36	66.28	66.50	18.1	8,079	0.22%
2022/01/11	42.1	66.04	44.9	65.95	67.00	-2.8	7,972	-0.04%
2022/01/10	1	63.01	6	63.05	63.90	-5	7,738	-0.06%
2022/01/07	14.3	62.88	2	63.00	62.80	12.3	7,732	0.16%
2022/01/06	5	63.84	12.1	63.94	63.60	-7.1	7,738	-0.09%
2022/01/05	11	62.94	2.1	63.20	63.10	8.9	7,746	0.12%
2022/01/04	18.2	62.89	5	63.16	63.20	13.2	7,864	0.17%
2022/01/03	9.5	63.59	3	63.87	63.60	6.5	7,931	0.08%
2021/12/30	19.3	63.78	8.5	63.73	63.80	10.8	7,940	0.14%
2021/12/29	7	63.23	11	63.42	63.50	-4	8,031	-0.05%
2021/12/28	12.2	62.86	2.5	62.96	63.00	9.7	8,085	0.12%
2021/12/27	10.3	63.01	0.1	63.40	63.00	10.2	8,192	0.12%
2021/12/24	6.8	63.35	6.4	63.27	63.30	0.4	8,294	0.00%
2021/12/23	10.5	62.38	3	62.37	62.50	7.5	8,336	0.09%
2021/12/22	6.5	62.15	3.5	62.26	62.00	3	8,446	0.04%
2021/12/21	16	62.34	9.2	62.48	62.40	6.8	8,678	0.08%
2021/12/20	11.1	61.18	3	61.50	61.40	8.1	9,124	0.09%
2021/12/17	8.3	61.41	49	61.58	61.30	-40.8	9,432	-0.43%
2021/12/16	11.2	61.82	1	61.50	61.80	10.2	10,123	0.10%
2021/12/15	1.6	62.10	5	61.78	61.90	-3.4	10,653	-0.03%
2021/12/14	12	61.29	19	61.33	61.00	-7	10,919	-0.06%
2021/12/13	31	62.26	15.3	62.93	61.60	15.7	11,008	0.14%
2021/12/10	14.2	63.37	4.5	63.29	63.20	9.7	11,117	0.09%
2021/12/09	11.6	64.15	2.1	64.25	64.00	9.5	11,358	0.08%
2021/12/08	17.5	64.54	20.9	64.60	64.10	-3.4	11,789	-0.03%
2021/12/07	24	63.71	9	64.24	64.40	15	12,028	0.12%
2021/12/06	9.2	62.92	6.3	63.02	63.00	2.9	12,160	0.02%
2021/12/03	14.6	63.53	1	64.40	63.40	13.6	12,276	0.11%
2021/12/02	21.6	64.09	7	63.97	63.70	14.6	12,428	0.12%
2021/12/01	9	64.51	7	64.63	64.80	2	12,676	0.02%
2021/11/30	17.5	64.70	5	64.44	64.20	12.5	12,675	0.10%
2021/11/29	28.4	63.33	21.2	63.67	63.80	7.2	12,668	0.06%
2021/11/26	29.2	65.25	3.8	65.60	64.90	25.4	12,667	0.20%
2021/11/25	7.1	66.93	4	66.93	66.70	3.1	12,678	0.02%
2021/11/24	11.3	66.77	4	66.75	66.90	7.3	12,709	0.06%
2021/11/23	22.8	66.62	4.5	66.75	66.50	18.3	12,738	0.14%
2021/11/22	9.3	66.61	8	66.71	66.70	1.3	12,707	0.01%
2021/11/19	38.4	67.51	16	67.67	67.10	22.4	12,660	0.18%
2021/11/18	9.7	68.74	8	68.74	68.70	1.7	12,521	0.01%
2021/11/17	11.4	68.54	28.7	68.30	68.90	-17.3	12,501	-0.14%
2021/11/16	17.1	68.60	13.3	68.56	68.50	3.8	12,484	0.03%
2021/11/15	40.7	69.29	34.2	69.71	69.00	6.5	12,470	0.05%
2021/11/12	41.8	67.38	12.2	68.03	68.50	29.6	12,312	0.24%
2021/11/11	20.4	66.57	13.1	66.42	66.70	7.4	12,278	0.06%
2021/11/10	70.9	67.15	3	67.13	66.80	67.8	12,311	0.55%
2021/11/09	48.9	67.07	41.1	67.09	67.50	7.8	12,330	0.06%
2021/11/08	6.1	67.31	10.1	67.40	67.50	-4	12,253	-0.03%
2021/11/05	43	66.96	20	67.24	67.00	23	12,270	0.19%
2021/11/04	19.1	69.23	6.1	68.83	68.50	13	12,132	0.11%
2021/11/03	10.2	69.54	14.3	69.39	69.60	-4.1	12,059	-0.03%
2021/11/02	24.4	68.89	41	68.86	68.20	-16.6	11,962	-0.14%
2021/11/01	19.1	70.79	14.5	71.14	70.90	4.6	11,713	0.04%
2021/10/29	17.2	71.24	54.4	71.14	70.90	-37.2	11,593	-0.32%
2021/10/28	20.6	69.51	48.7	70.07	69.90	-28.1	11,409	-0.25%
2021/10/27	139.8	69.27	132.5	69.22	69.90	7.4	11,209	0.07%	大買/大賣/
2021/10/26	44.8	65.89	73.4	65.64	67.20	-28.6	10,637	-0.27%
2021/10/25	58	61.37	77.1	61.54	61.90	-19.1	10,289	-0.19%
2021/10/22	54.3	59.89	39.3	60.24	60.80	14.9	10,202	0.15%
2021/10/21	18	58.19	14.8	58.17	58.20	3.2	10,106	0.03%
2021/10/20	22.6	56.96	7.5	56.91	57.30	15.1	10,103	0.15%
2021/10/19	5	56.30	6	56.70	57.00	-1	10,262	-0.01%
2021/10/18	11.3	56.24	12	56.26	56.40	-0.7	10,314	-0.01%
2021/10/15	6.4	54.89	3	55.20	55.20	3.4	10,382	0.03%
2021/10/14	4	54.78	5.2	54.57	54.50	-1.1	10,443	-0.01%
2021/10/13	12.2	54.96	6.5	54.63	54.80	5.8	10,588	0.05%
2021/10/12	23.5	55.45	1	55.10	55.30	22.5	10,583	0.21%
2021/10/08	19.4	56.87	2.2	56.73	56.80	17.2	10,518	0.16%
2021/10/07	0.3	56.37	12	56.27	56.40	-11.7	10,529	-0.11%
2021/10/06	29.7	56.05	9.1	56.84	55.30	20.7	10,674	0.19%
2021/10/05	18.2	55.37	6.2	55.19	56.00	12.1	10,724	0.11%
2021/10/04	14.7	55.59	7.3	55.52	55.30	7.5	10,856	0.07%
2021/10/01	26.5	56.19	5	56.30	56.00	21.5	11,058	0.19%
2021/09/30	15.1	57.44	10.2	57.70	57.40	5	11,098	0.05%
2021/09/29	18.9	57.58	35.1	57.55	57.40	-16.2	11,014	-0.15%
2021/09/28	58.4	56.90	63.6	57.32	57.90	-5.2	10,929	-0.05%
2021/09/27	116.3	56.88	42.4	56.87	56.10	73.9	10,701	0.69%	大買/
2021/09/24	77.8	60.26	17.2	60.10	59.80	60.6	10,230	0.59%
2021/09/23	186.8	61.11	99.2	60.34	61.10	87.6	9,950	0.88%	大買/
2021/09/22	62.7	81.74	37.9	81.48	82.30	24.7	9,324	0.27%
2021/09/17	16.6	84.67	16.7	84.41	85.00	-0.1	9,002	0.00%
2021/09/16	19.5	84.15	5.8	84.20	83.90	13.8	8,754	0.16%
2021/09/15	30.6	84.23	52.2	84.43	84.60	-21.6	8,643	-0.25%
2021/09/14	20.2	81.91	24	82.25	83.50	-3.8	8,435	-0.05%
2021/09/13	48.8	82.34	46.4	82.39	81.50	2.4	8,187	0.03%
2021/09/10	50.3	80.73	46	80.45	81.20	4.3	7,808	0.05%
2021/09/09	11.2	76.94	14.1	77.07	78.50	-2.9	7,588	-0.04%
2021/09/08	11.4	75.32	11	75.23	75.10	0.4	7,397	0.01%
2021/09/07	20	74.73	28	74.15	76.10	-8	7,242	-0.11%
2021/09/06	21.5	73.16	22.1	73.73	73.60	-0.6	7,053	-0.01%
2021/09/03	4.5	70.18	6.1	70.21	69.90	-1.7	6,790	-0.02%
2021/09/02	18.1	70.17	12	70.45	69.40	6.1	6,743	0.09%
2021/09/01	34.3	70.79	14	71.14	71.30	20.3	6,592	0.31%
2021/08/31	9.2	68.57	10	68.58	69.30	-0.8	6,396	-0.01%
2021/08/30	2.1	67.35	4	67.48	67.60	-1.9	6,261	-0.03%
2021/08/27	11.8	66.00	12.5	66.55	66.90	-0.8	6,208	-0.01%
2021/08/26	0.1	65.50	6	65.33	65.30	-5.9	6,145	-0.10%
2021/08/25	3.3	65.21	0	0.00	65.40	3.3	6,158	0.05%
2021/08/24	3	64.50	1	64.70	64.80	2	6,142	0.03%
2021/08/23	1.7	64.51	10	64.94	64.80	-8.3	6,169	-0.13%
2021/08/20	10.3	62.97	10	63.30	63.00	0.3	6,168	0.00%
2021/08/19	16.7	64.37	17	63.79	63.60	-0.3	6,197	0.00%
2021/08/18	11.1	64.83	7	63.81	65.40	4.1	6,155	0.07%
2021/08/17	31.1	64.75	9.3	63.72	63.50	21.8	6,094	0.36%
2021/08/16	35.2	66.61	18	66.52	65.90	17.2	6,041	0.28%
2021/08/13	8	67.33	19	67.59	67.80	-11	5,959	-0.18%
2021/08/12	6.3	65.89	2	65.95	67.00	4.3	5,897	0.07%
2021/08/11	4.5	65.27	20	65.11	65.30	-15.5	5,920	-0.26%
2021/08/10	1	64.70	1	64.90	64.50	0	5,951	0.00%
2021/08/09	1	64.30	2	65.20	64.90	-1	6,139	-0.02%
2021/08/06	4	64.63	2	64.55	64.70	2	6,274	0.03%
2021/08/05	5.1	64.76	3	64.83	64.70	2.1	6,402	0.03%
2021/08/04	6.2	64.58	2.3	64.77	65.00	4	6,738	0.06%
2021/08/03	2	63.55	5	64.04	64.30	-3	6,917	-0.04%
2021/08/02	2	62.80	5	63.38	63.60	-3	7,003	-0.04%
2021/07/30	7	62.13	9	62.50	62.40	-2	6,997	-0.03%
2021/07/29	12	62.05	1	61.70	62.20	11	7,027	0.16%
2021/07/28	17.1	61.11	25.5	60.72	61.40	-8.4	7,070	-0.12%
2021/07/27	31.1	63.47	24.5	63.28	62.10	6.6	7,230	0.09%
2021/07/26	18.2	65.48	10.1	65.42	64.80	8.1	7,176	0.11%
2021/07/23	5.7	65.48	23	65.94	66.40	-17.3	7,135	-0.24%
2021/07/22	19.5	64.96	5.8	64.91	65.00	13.8	6,977	0.20%
2021/07/21	37.1	65.08	68	65.91	65.10	-30.9	6,938	-0.45%
2021/07/20	14.3	65.65	58	65.56	65.80	-43.7	6,906	-0.63%
2021/07/19	29.5	66.78	29.5	67.24	66.60	0	6,888	0.00%
2021/07/16	27.5	65.13	6.7	65.16	65.60	20.8	6,921	0.30%
2021/07/15	11.8	64.68	10	64.55	64.80	1.8	6,945	0.03%
2021/07/14	17.5	63.12	18.6	63.20	63.30	-1.1	6,955	-0.02%
2021/07/13	17.8	65.03	16	64.88	64.00	1.8	7,001	0.03%
2021/07/12	30.8	64.52	27	64.75	65.40	3.8	6,962	0.05%
2021/07/09	36.3	62.49	48.6	62.37	62.90	-12.4	6,865	-0.18%
2021/07/08	62	61.65	12.3	61.91	62.90	49.8	6,744	0.74%
2021/07/07	18.4	58.74	29	59.13	59.10	-10.6	6,524	-0.16%
2021/07/06	13.1	56.89	11	57.00	56.80	2.1	6,403	0.03%
2021/07/05	40.8	56.86	6.5	56.88	56.70	34.3	6,492	0.53%
2021/07/02	5.1	56.52	0	0.00	56.40	5.1	6,586	0.08%
2021/07/01	21.2	56.69	7	57.03	56.60	14.2	6,649	0.21%
2021/06/30	21.2	56.66	7	56.60	56.60	14.2	6,742	0.21%
2021/06/29	49.2	56.91	39	56.79	56.70	10.1	6,807	0.15%
2021/06/28	6	56.55	17	55.98	57.60	-11	6,848	-0.16%
2021/06/25	23.2	54.69	10.1	54.82	54.80	13.2	6,779	0.19%
2021/06/24	32	54.25	11	54.51	54.20	21	7,383	0.28%
2021/06/23	31	53.91	1	53.90	54.00	30	7,402	0.41%
2021/06/22	39	53.98	1.3	53.84	53.80	37.7	7,489	0.50%
2021/06/21	43	53.80	6	54.00	53.90	37	7,565	0.49%
2021/06/18	1.5	53.27	7	54.00	54.00	-5.5	7,566	-0.07%
2021/06/17	11	53.19	0	0.00	53.20	11	7,575	0.15%
2021/06/16	17.4	53.40	6	53.43	53.40	11.4	7,669	0.15%
2021/06/15	25	53.80	13	53.67	53.70	12	7,756	0.15%
2021/06/11	2.4	53.12	7.1	53.31	53.20	-4.7	7,884	-0.06%
2021/06/10	0.3	52.30	0	0.00	52.30	0.3	7,938	0.00%
2021/06/09	4.2	52.15	5	52.20	52.10	-0.8	7,982	-0.01%
2021/06/08	2	52.10	1	52.20	52.30	1	8,079	0.01%
2021/06/07	4	52.23	2	52.20	52.20	2	8,253	0.02%
2021/06/04	2	52.40	9.8	52.41	52.50	-7.8	8,346	-0.09%
2021/06/03	13	52.62	1	52.60	52.70	12	8,488	0.14%
2021/06/02	0.1	52.60	2	52.60	52.50	-1.9	8,578	-0.02%
2021/06/01	10	52.40	3	52.50	52.50	7	8,588	0.08%
2021/05/31	21.2	52.48	1	52.70	52.50	20.2	8,689	0.23%
2021/05/28	9	52.47	3	52.50	52.40	6	8,738	0.07%
2021/05/27	6.1	51.50	3	51.87	52.00	3.1	8,795	0.04%
2021/05/26	1.1	51.54	2	51.50	51.80	-0.9	8,838	-0.01%
2021/05/25	5.5	51.66	2	51.80	51.70	3.5	8,879	0.04%
2021/05/24	5.2	51.49	3	51.73	51.50	2.2	8,946	0.02%
2021/05/21	7.5	51.45	3	51.43	51.70	4.5	9,023	0.05%
2021/05/20	11.2	51.11	4	51.05	51.00	7.2	9,068	0.08%
2021/05/19	4.2	51.17	9	51.38	51.20	-4.8	9,040	-0.05%
2021/05/18	16	50.08	11.5	50.36	51.00	4.5	9,037	0.05%
2021/05/17	34	49.16	23	49.75	48.45	11	8,988	0.12%
2021/05/14	6.5	50.87	18	51.64	51.00	-11.5	8,783	-0.13%
2021/05/13	18.1	49.66	8.5	49.08	49.85	9.6	8,642	0.11%
2021/05/12	37.2	51.27	26.7	50.12	50.20	10.5	8,526	0.12%
2021/05/11	16.6	54.33	108.3	54.51	53.80	-91.7	8,165	-1.12%	大賣/
2021/05/10	115.9	54.09	7	54.24	54.60	108.9	7,961	1.37%	大買/鉅額交易
2021/05/07	5	52.94	4	53.23	53.50	1	7,907	0.01%
2021/05/06	8.2	52.81	3	53.03	53.00	5.2	7,904	0.07%
2021/05/05	19.1	52.44	21	52.68	52.50	-1.9	7,852	-0.02%
2021/05/04	66	52.93	64	52.53	52.20	2	7,773	0.03%
2021/05/03	2.1	53.05	11	53.29	53.10	-8.9	7,497	-0.12%
2021/04/29	7.1	53.37	4.5	53.17	53.10	2.6	7,427	0.04%
2021/04/28	5	53.72	0	0.00	53.70	5	7,378	0.07%
2021/04/27	12.5	53.82	4	54.03	54.10	8.5	7,421	0.11%
2021/04/26	13	54.21	20	54.27	54.30	-7	7,393	-0.09%
2021/04/23	3	52.40	14.1	52.97	53.20	-11.1	7,335	-0.15%
2021/04/22	20.5	53.48	4	54.20	52.70	16.5	7,311	0.23%
2021/04/21	11.1	53.67	13.1	53.82	54.10	-2	7,133	-0.03%
2021/04/20	5.1	52.78	13	52.95	53.10	-7.9	7,055	-0.11%
2021/04/19	123.3	52.78	4	53.08	53.10	119.3	7,025	1.70%	大買/鉅額交易
2021/04/16	9.1	50.68	14	50.91	51.40	-4.9	6,894	-0.07%
2021/04/15	2	49.90	5.6	50.00	50.10	-3.6	6,783	-0.05%
2021/04/14	49.6	49.73	9	49.57	49.55	40.6	6,728	0.60%
2021/04/13	6.1	50.09	11.3	50.05	49.85	-5.2	6,716	-0.08%
2021/04/12	18.5	49.78	7.5	49.86	49.95	11	6,649	0.17%
2021/04/09	18.2	49.46	18	49.46	49.45	0.2	6,629	0.00%
2021/04/08	34.4	49.89	13	49.98	49.80	21.4	6,544	0.33%
2021/04/07	11	49.95	2	49.98	50.00	9	6,455	0.14%
2021/04/06	26.5	49.85	3.5	50.03	50.00	23	6,395	0.36%
2021/04/01	22.7	49.54	5	49.55	49.60	17.7	6,285	0.28%
2021/03/31	28.5	49.33	54.7	49.32	49.50	-26.3	6,175	-0.43%
2021/03/30	23.1	48.51	5	48.91	48.90	18.1	6,036	0.30%
2021/03/29	63	49.16	102	49.11	48.85	-39	5,902	-0.66%	大賣/
2021/03/26	1	45.30	12.5	45.64	45.75	-11.5	5,279	-0.22%
2021/03/25	5.6	45.25	16	45.08	45.20	-10.4	5,226	-0.20%
2021/03/24	20	44.53	2	44.40	44.40	18	5,136	0.35%
2021/03/23	9.4	44.74	52	44.72	45.20	-42.6	5,052	-0.84%
2021/03/22	2.1	44.32	10	44.56	44.85	-7.9	5,014	-0.16%
2021/03/19	10.3	44.34	16.2	44.32	44.55	-5.9	4,970	-0.12%
2021/03/18	66	45.08	6	45.36	45.15	60	4,895	1.23%
2021/03/17	4.2	45.09	6.1	45.29	45.30	-1.9	4,839	-0.04%
2021/03/16	21.5	44.25	78	44.12	44.40	-56.5	4,730	-1.19%
2021/03/15	8	43.24	9	43.57	43.75	-1	4,852	-0.02%
2021/03/12	10.5	43.41	11	43.45	43.30	-0.5	4,930	-0.01%
2021/03/11	23	43.82	5.2	44.13	43.80	17.8	4,909	0.36%
2021/03/10	123	43.97	107	43.81	43.85	16	4,774	0.34%	大買/大賣/
2021/03/09	4.5	43.19	15	43.30	43.50	-10.5	4,695	-0.22%
2021/03/08	1.1	42.74	4.4	42.58	42.75	-3.3	4,623	-0.07%
2021/03/05	1	41.80	6.7	42.12	42.15	-5.7	4,621	-0.12%
2021/03/04	5	42.20	2	42.40	42.20	3	4,853	0.06%
2021/03/03	2	42.00	4.7	42.04	42.05	-2.7	4,788	-0.06%
2021/03/02	6.3	41.82	41	42.08	41.60	-34.7	4,714	-0.74%
2021/02/26	13	41.52	12	41.65	41.70	1	4,687	0.02%
2021/02/25	2	41.65	6	41.63	41.65	-4	4,612	-0.09%
2021/02/24	8.2	41.72	18	41.94	41.45	-9.8	4,608	-0.21%
2021/02/23	28	41.64	20	41.59	41.75	8	4,563	0.18%
2021/02/22	2	41.20	13	41.19	41.20	-11	4,583	-0.24%
2021/02/19	4.3	40.62	30	40.67	40.90	-25.7	4,526	-0.57%
2021/02/18	4.2	40.70	6	40.77	40.90	-1.8	4,534	-0.04%
2021/02/17	5.4	40.09	4.3	40.24	40.20	1.1	4,507	0.02%
2021/02/03	1	39.25	0	0.00	39.10	1	4,711	0.02%
2021/02/02	3	39.28	0	0.00	39.25	3	4,806	0.06%
2021/02/01	1.4	38.72	0	0.00	38.80	1.4	4,840	0.03%
2021/01/29	5	38.94	0	0.00	38.75	5	4,864	0.10%
2021/01/28	1	39.20	1	39.25	39.25	0	4,838	0.00%
2021/01/27	9	39.69	13	39.64	39.50	-4	4,832	-0.08%
2021/01/26	1	39.55	0	0.00	39.50	1	4,866	0.02%
2021/01/22	2	39.45	2	39.60	39.60	0	4,948	0.00%
2021/01/21	0	0.00	2	39.70	39.50	-2	5,016	-0.04%
2021/01/20	7.3	39.51	7	39.51	39.35	0.3	5,139	0.01%
2021/01/19	5.4	40.06	2.4	40.19	40.00	3	5,446	0.06%
2021/01/18	4.8	39.89	0	0.00	40.20	4.8	5,425	0.09%
2021/01/15	28.1	40.39	0	0.00	40.25	28.1	5,380	0.52%
2021/01/14	1.3	40.75	6	40.73	40.70	-4.8	5,366	-0.09%
2021/01/13	2.5	40.65	0	0.00	40.70	2.5	5,365	0.05%
2021/01/12	4	40.63	7	40.50	40.50	-3	5,374	-0.06%
2021/01/11	6	40.53	20	40.62	40.65	-14	5,350	-0.26%
2021/01/08	2.1	40.35	2	40.35	40.35	0.1	5,361	0.00%
2021/01/07	8	40.36	0	0.00	40.25	8	5,373	0.15%
2021/01/06	6	40.59	30	40.63	40.20	-24	5,376	-0.45%
2021/01/05	20	40.76	3	40.77	40.70	17	5,327	0.32%
2021/01/04	5	40.77	4	40.78	40.70	1	5,346	0.02%
2020/12/31	0.3	40.85	15	40.90	40.90	-14.7	5,360	-0.27%
2020/12/30	2	40.70	4	40.80	40.75	-2	5,371	-0.04%
2020/12/28	0	0.00	1	40.55	40.55	-1	5,409	-0.02%
2020/12/25	1	40.60	0	0.00	40.60	1	5,433	0.02%
2020/12/24	0	0.00	34	40.57	40.60	-34	5,530	-0.61%
2020/12/23	7	40.15	0	0.00	40.10	7	5,534	0.13%
2020/12/22	3.1	40.33	6.7	40.49	40.25	-3.6	5,545	-0.06%
2020/12/21	8	40.39	6	40.57	40.60	2	5,573	0.04%
2020/12/18	15	40.78	0	40.70	40.60	15	5,583	0.27%
2020/12/17	8	40.60	0	0.00	40.75	8	5,590	0.14%
2020/12/16	1	40.70	6	40.74	40.75	-5	5,582	-0.09%
2020/12/15	1	40.45	15	40.50	40.45	-14	5,575	-0.25%
2020/12/14	3	40.65	6	40.63	40.45	-3	5,559	-0.05%
2020/12/11	14	40.50	19.8	40.51	40.55	-5.8	5,568	-0.10%
2020/12/10	9	40.38	2	40.43	40.35	7	5,520	0.13%
2020/12/09	57	40.30	31	40.30	40.40	26	5,490	0.47%
2020/12/08	24	41.33	53	41.21	41.20	-29	5,326	-0.54%
2020/12/07	11	41.80	37	41.84	41.75	-26	5,223	-0.50%
2020/12/04	8	41.60	5	41.75	41.55	3	5,175	0.06%
2020/12/03	10	41.45	8.8	41.45	41.45	1.2	5,148	0.02%
2020/12/02	8	41.45	8	41.44	41.25	0	5,134	0.00%
2020/12/01	8	41.79	60	41.92	41.65	-52	5,124	-1.01%
2020/11/30	94	41.89	35	41.78	42.05	59	5,073	1.16%
2020/11/27	8	41.38	28.5	41.08	41.35	-20.5	4,872	-0.42%
2020/11/26	31	40.85	7	40.86	41.00	24	4,964	0.48%
2020/11/25	10	41.01	6	41.08	40.80	4	5,174	0.08%
2020/11/24	18	41.10	1	41.10	41.00	17	5,340	0.32%
2020/11/23	8.5	41.39	13	41.44	41.30	-4.5	5,495	-0.08%
2020/11/20	3	41.22	5.1	41.26	41.40	-2.1	5,501	-0.04%
2020/11/19	43	41.40	20	41.51	41.40	23	5,590	0.41%
2020/11/18	3	40.92	7	40.95	40.95	-4	5,553	-0.07%
2020/11/17	3	40.83	9.2	40.89	40.85	-6.2	5,622	-0.11%
2020/11/13	2	40.65	0	0.00	40.70	2	6,573	0.03%
2020/11/12	22	41.18	14	41.14	40.85	8	6,742	0.12%
2020/11/11	9	41.03	16.4	40.96	41.40	-7.4	6,913	-0.11%
2020/11/10	7	40.81	11.8	40.77	40.65	-4.8	6,835	-0.07%
2020/11/09	3	40.20	2	40.18	40.20	1	6,776	0.01%
2020/11/06	9.5	40.27	3	40.28	40.05	6.5	6,781	0.10%
2020/11/05	8	40.42	3	40.15	40.25	5	6,780	0.07%
2020/11/04	0	0.00	2	39.95	40.00	-2	6,756	-0.03%
2020/11/03	0.5	40.05	0	0.00	40.05	0.5	6,766	0.01%
2020/11/02	2	39.60	1	39.75	39.70	1	6,788	0.01%
2020/10/30	16	39.90	1	39.50	39.50	15	6,796	0.22%
2020/10/29	11	40.03	10.2	39.98	40.05	0.8	6,757	0.01%
2020/10/28	32	40.99	37	40.63	40.55	-5	6,752	-0.07%
2020/10/27	64.2	40.94	36.5	40.93	41.05	27.7	6,679	0.42%
2020/10/26	1	38.80	1	38.80	38.75	0	6,324	0.00%
2020/10/23	3	38.85	0	0.00	38.70	3	6,412	0.05%
2020/10/22	1	38.70	4	38.64	38.85	-3	6,459	-0.05%
2020/10/21	1	38.85	0	0.00	38.55	1	6,530	0.02%
2020/10/20	1	38.60	3	38.58	38.50	-2	6,543	-0.03%
2020/10/19	3	38.42	6	38.45	38.55	-3	6,523	-0.05%
2020/10/16	0.5	38.30	3	38.30	38.20	-2.5	6,513	-0.04%
2020/10/15	1.1	38.83	6	38.53	38.55	-4.9	6,509	-0.08%
2020/10/14	5	38.95	0	0.00	38.95	5	6,508	0.08%
2020/10/13	1	38.90	26	38.93	38.95	-25	6,644	-0.38%
2020/10/12	2	38.85	4	38.86	38.85	-2	6,755	-0.03%
2020/10/08	1	39.35	26	39.54	39.30	-25	6,856	-0.36%
2020/10/07	6	39.84	12	39.95	39.75	-6	6,888	-0.09%
2020/10/06	1	39.60	13	39.73	39.90	-12	6,927	-0.17%
2020/10/05	11	39.55	0	0.00	39.25	11	6,954	0.16%
2020/09/30	3.5	38.71	7.4	38.78	38.90	-3.9	6,943	-0.06%
2020/09/29	4	38.78	68	38.81	38.85	-64	6,951	-0.92%
2020/09/28	0	0.00	5	39.57	39.40	-5	6,890	-0.07%
2020/09/25	28	39.44	4	39.55	39.30	24	6,921	0.35%
2020/09/24	7	39.44	2	39.50	39.40	5	6,959	0.07%
2020/09/23	2	40.03	3	40.50	40.20	-1	7,020	-0.01%
2020/09/22	0	0.00	10	40.88	40.85	-10	7,024	-0.14%
2020/09/21	3	41.63	4	41.58	41.40	-1	7,034	-0.01%
2020/09/18	0	0.00	1	41.70	41.70	-1	7,052	-0.01%
2020/09/17	2	41.58	0	0.00	41.50	2	7,064	0.03%
2020/09/16	1	41.65	8	41.66	41.65	-7	7,082	-0.10%
2020/09/15	3	41.45	9	41.52	41.45	-6	7,051	-0.09%
2020/09/14	3	41.53	4	41.56	41.55	-1	7,072	-0.01%
2020/09/11	2	41.40	3	41.45	41.30	-1	7,096	-0.01%
2020/09/10	1	41.15	3	41.25	41.10	-2	7,073	-0.03%
2020/09/09	3	41.10	3	41.05	41.40	0	7,137	0.00%
2020/09/08	1	41.40	2.8	41.43	41.40	-1.8	7,177	-0.03%
2020/09/07	7	41.56	3	42.13	41.45	4	7,272	0.06%
2020/09/04	3	40.67	32	41.28	41.50	-29	7,403	-0.39%
2020/09/03	5	41.76	6	41.95	41.80	-1	7,475	-0.01%
2020/09/02	11	41.60	8	41.63	41.45	3	7,464	0.04%
2020/09/01	29.8	42.18	10	42.08	41.85	19.8	7,474	0.26%
2020/08/31	51	42.61	26	42.93	43.20	25	7,377	0.34%
2020/08/28	71.8	41.47	22	41.81	42.20	49.8	7,189	0.69%
2020/08/27	34	39.97	20	40.05	40.05	14	7,080	0.20%
2020/08/26	10	39.29	1	39.25	39.35	9	6,946	0.13%
2020/08/25	14	38.97	17	39.15	39.00	-3	6,912	-0.04%
2020/08/24	5	37.97	3	37.95	37.85	2	6,825	0.03%
2020/08/21	15	38.07	1	38.35	38.25	14	6,772	0.21%
2020/08/20	26	38.13	120	37.26	37.45	-94	6,713	-1.40%	大賣/
2020/08/19	151	38.27	19	39.02	39.05	132	6,444	2.05%	大買/鉅額交易
2020/08/18	11.8	54.57	7	54.59	54.70	4.8	5,689	0.08%
2020/08/17	15	53.75	13	54.06	54.40	2	5,504	0.04%
2020/08/14	1.2	53.17	6	52.42	53.10	-4.8	5,306	-0.09%
2020/08/13	1	53.50	16	53.13	53.40	-15	5,255	-0.29%
2020/08/12	3	52.40	9	52.62	53.00	-6	5,247	-0.11%
2020/08/11	5	52.80	2	53.10	52.70	3	5,238	0.06%
2020/08/10	20	53.23	0	0.00	53.30	20	5,258	0.38%
2020/08/07	1.1	52.71	2	52.90	53.00	-0.9	5,258	-0.02%
2020/08/06	11	53.28	0	0.00	53.40	11	5,230	0.21%
2020/08/05	31	52.66	3	52.83	53.00	28	5,195	0.54%
2020/08/04	12	52.03	2	51.90	52.20	10	5,175	0.19%
2020/08/03	3	52.00	0	0.00	52.20	3	5,146	0.06%
2020/07/31	3	50.80	5	51.20	50.80	-2	5,063	-0.04%
2020/07/30	2	49.68	2	49.90	50.10	0	5,001	0.00%
2020/07/29	12	49.51	6	49.54	49.50	6	4,963	0.12%
2020/07/28	2	46.58	32	46.09	47.00	-30	4,892	-0.61%
2020/07/27	13	47.23	7	47.49	46.40	6	4,893	0.12%
2020/07/24	28	49.10	0	0.00	48.50	28	4,848	0.58%
2020/07/23	0	0.00	13	49.80	49.45	-13	4,880	-0.27%
2020/07/22	0	0.00	4	50.20	49.90	-4	4,941	-0.08%
2020/07/20	3.1	49.06	50	48.75	48.95	-46.9	4,914	-0.95%
2020/07/17	21.1	49.73	4	50.05	49.55	17.1	4,874	0.35%
2020/07/16	26.1	51.38	12.1	51.58	51.20	14	4,761	0.29%
2020/07/15	2	53.90	16	54.00	53.80	-14	4,637	-0.30%
2020/07/14	8	53.76	37	53.76	54.00	-29	4,523	-0.64%
2020/07/13	1	53.60	1	53.70	53.60	0	4,460	0.00%
2020/07/10	13.1	52.95	11	53.69	53.00	2.1	4,428	0.05%
2020/07/09	9.2	54.40	28	54.46	54.30	-18.8	4,373	-0.43%
2020/07/08	7	54.61	48	54.59	54.60	-41	4,335	-0.95%
2020/07/07	21	54.10	5	53.82	54.20	16	4,296	0.37%
2020/07/06	0	0.00	35.4	54.16	54.10	-35.4	4,287	-0.83%
2020/07/03	6	53.63	4	53.90	53.50	2	4,273	0.05%
2020/07/02	12	53.38	52	53.98	54.00	-40	4,302	-0.93%
2020/07/01	14	51.62	0	0.00	51.70	14	4,350	0.32%
2020/06/30	2	51.20	10	50.76	51.10	-8	4,565	-0.18%
2020/06/29	21	50.25	1	50.20	50.30	20	4,533	0.44%
2020/06/24	3	50.70	15	50.70	50.60	-12	4,515	-0.27%
2020/06/23	1	50.40	16	50.60	50.60	-15	4,522	-0.33%
2020/06/22	0	0.00	16	50.34	50.50	-16	4,536	-0.35%
2020/06/18	4	50.03	1	50.60	50.30	3	4,597	0.07%
2020/06/17	2	49.93	0	0.00	49.85	2	4,584	0.04%
2020/06/16	17	50.31	3	50.90	50.20	14	4,617	0.30%
2020/06/15	17	50.20	1	50.40	49.95	16	4,641	0.34%
2020/06/12	3	49.18	13	48.30	49.80	-10	4,626	-0.22%
2020/06/11	3	51.47	32	51.28	50.10	-29	4,573	-0.63%
2020/06/10	17	51.00	7	51.09	51.40	10	4,436	0.23%
2020/06/09	4	49.56	0	0.00	49.40	4	4,373	0.09%
2020/06/08	1	49.40	3	49.52	49.60	-2	4,375	-0.05%
2020/06/05	4	48.45	13	48.60	48.75	-9	4,314	-0.21%
2020/06/04	17	48.21	14	48.36	48.20	3	4,284	0.07%
2020/06/03	8	48.25	9	48.43	48.30	-1	4,290	-0.02%
2020/06/02	11	46.46	7	46.65	47.30	4	4,169	0.10%
2020/06/01	1	46.25	7	46.06	46.05	-6	4,098	-0.15%
2020/05/29	2	45.55	0	0.00	45.70	2	4,059	0.05%
2020/05/28	8	46.08	20	45.98	45.75	-12	3,998	-0.30%
2020/05/27	9	45.82	6	46.11	46.10	3	3,962	0.08%
2020/05/26	21	45.61	5	45.69	45.75	16	3,934	0.41%
2020/05/25	9	45.05	2	45.00	45.30	7	3,901	0.18%
2020/05/22	11	45.30	4	45.10	45.00	7	3,892	0.18%
2020/05/21	4	45.68	3	45.35	45.80	1	3,845	0.03%
2020/05/20	5	45.04	5	45.08	45.00	0	3,794	0.00%
2020/05/19	4	45.23	5	45.17	45.25	-1	3,756	-0.03%
2020/05/18	3	44.45	3	44.52	44.65	0	3,691	0.00%
2020/05/15	8	44.71	14	44.44	44.35	-6	3,640	-0.16%
2020/05/14	3	43.77	1	43.65	43.65	2	3,569	0.06%
2020/05/13	11	44.00	1	44.00	44.10	10	3,538	0.28%
2020/05/12	2	43.95	2	43.85	43.85	0	3,524	0.00%
2020/05/11	3	44.23	1	44.30	44.30	2	3,489	0.06%
2020/05/08	2	43.93	1	43.95	43.95	1	3,459	0.03%
2020/05/07	0	0.00	1	43.55	43.90	-1	3,446	-0.03%
2020/05/06	13	43.73	0	0.00	43.55	13	3,443	0.38%
2020/05/05	6	43.85	0	0.00	43.80	6	3,424	0.18%
2020/05/04	5	43.72	0	0.00	43.75	5	3,409	0.15%
2020/04/30	68	44.61	2	44.55	44.60	66	3,406	1.94%
2020/04/29	4	44.63	3	44.92	44.65	1	3,369	0.03%
2020/04/28	2	43.70	10	43.48	43.95	-8	3,313	-0.24%
2020/04/27	7	42.55	3	42.42	42.75	4	3,294	0.12%
2020/04/24	0	0.00	1	41.75	41.70	-1	3,219	-0.03%
2020/04/22	1	40.60	1	41.00	41.55	0	3,177	0.00%
2020/04/21	6	41.41	34	41.48	41.20	-28	3,165	-0.88%
2020/04/20	5	41.85	0	0.00	41.85	5	3,117	0.16%
2020/04/17	3	42.18	6	42.12	41.80	-3	3,106	-0.10%
2020/04/16	0	0.00	1	41.90	41.95	-1	3,052	-0.03%
2020/04/15	1	41.95	6	42.04	41.95	-5	3,021	-0.17%
2020/04/14	1	41.45	3	41.60	41.65	-2	2,977	-0.07%
2020/04/13	7	41.40	1	41.50	41.25	6	2,954	0.20%
2020/04/10	1	41.40	6	41.50	41.45	-5	2,942	-0.17%
2020/04/09	8	41.42	0	0.00	41.30	8	2,923	0.27%
2020/04/08	4	41.63	1	41.60	41.75	3	2,875	0.10%
2020/04/07	3.1	41.59	8	41.53	41.30	-4.9	2,832	-0.17%
2020/04/06	10	41.94	22	42.04	41.95	-12	2,735	-0.44%
2020/04/01	34	41.95	0	0.00	42.00	34	2,553	1.33%
2020/03/30	0	0.00	2	34.25	34.75	-2	2,288	-0.09%
2020/03/27	1	34.60	1	34.85	34.80	0	2,431	0.00%
2020/03/26	3	33.50	0	0.00	33.75	3	2,530	0.12%
2020/03/25	0	0.00	5	32.79	33.40	-5	2,631	-0.19%
2020/03/24	4	31.36	0	0.00	31.45	4	2,628	0.15%
2020/03/20	3	31.37	0	0.00	31.20	3	2,635	0.11%
2020/03/19	2	30.10	2	31.63	30.10	0	2,616	0.00%
2020/03/18	0	0.00	21	33.90	33.40	-21	2,512	-0.84%
2020/03/17	1	34.00	7	34.03	34.05	-6	2,453	-0.24%
2020/03/16	1	36.60	46	36.47	35.90	-45	2,400	-1.87%
2020/03/13	2.6	36.90	0	0.00	37.45	2.6	2,383	0.11%
2020/03/12	7	39.44	11	39.90	39.40	-4	2,313	-0.17%
2020/03/11	54	41.03	28	41.14	40.70	26	2,278	1.14%
2020/03/09	3	40.53	4	40.65	40.30	-1	2,273	-0.04%
2020/03/06	1	41.75	0	0.00	41.75	1	2,220	0.05%
2020/03/05	0	0.00	4	42.46	42.60	-4	2,215	-0.18%
2020/03/04	0	0.00	3	41.80	41.95	-3	2,247	-0.13%
2020/03/03	1	41.60	0	0.00	41.65	1	2,272	0.04%
2020/03/02	1	41.80	2	41.95	41.15	-1	2,277	-0.04%
2020/02/27	1	41.05	3	41.35	41.05	-2	2,323	-0.09%
2020/02/26	1	41.45	0	0.00	41.55	1	2,321	0.04%
2020/02/25	0	0.00	1	41.65	41.75	-1	2,344	-0.04%
2020/02/24	2	42.00	0	0.00	41.85	2	2,350	0.09%
2020/02/21	5	42.35	0	0.00	42.30	5	2,371	0.21%
2020/02/20	2	42.75	0	0.00	42.70	2	2,404	0.08%
2020/02/19	0	0.00	2	42.90	42.95	-2	2,428	-0.08%
2020/02/18	2	42.40	0	0.00	42.55	2	2,479	0.08%
2020/02/17	3	42.67	0	0.00	42.55	3	2,669	0.11%
2020/02/14	2	42.60	0	0.00	42.80	2	2,702	0.07%
2020/02/13	6	42.90	0	0.00	42.75	6	2,708	0.22%
2020/02/12	1	42.65	1	42.55	42.60	0	2,724	0.00%
2020/02/07	1	42.20	1	42.10	42.10	0	2,780	0.00%
2020/02/06	0	0.00	1	42.75	42.70	-1	2,780	-0.04%
2020/02/04	2	41.70	0	0.00	41.70	2	2,775	0.07%
2020/02/03	2	41.50	1	41.65	41.60	1	2,743	0.04%
2020/01/31	1	42.65	0	0.00	42.45	1	2,736	0.04%
2020/01/30	5	42.91	2	42.85	42.10	3	2,738	0.11%
2020/01/20	20	45.50	12	45.13	45.45	8	2,685	0.30%
2020/01/16	1	45.10	1	45.10	44.95	0	2,734	0.00%
2020/01/14	1.8	45.37	40	45.44	45.25	-38.2	2,790	-1.37%
2020/01/13	0	0.00	1	45.30	45.35	-1	2,805	-0.04%
2020/01/10	1	44.80	2	44.85	44.95	-1	2,826	-0.04%
2020/01/09	0	0.00	4	44.60	44.65	-4	2,887	-0.14%
2020/01/08	1	44.25	0	0.00	44.10	1	2,905	0.03%
2020/01/07	0	0.00	5	44.60	44.60	-5	2,929	-0.17%
2020/01/06	0	0.00	1	45.10	44.60	-1	2,928	-0.03%
2020/01/03	0	0.00	20	45.18	45.10	-20	2,925	-0.68%
2019/12/30	20	45.53	0	0.00	45.50	20	2,964	0.67%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	0	0.00	42	45.16	45.20	-42	2,932	-1.43%
2019/12/24	7	44.56	0	0.00	44.70	7	2,909	0.24%
2019/12/23	43	44.29	0	0.00	43.90	43	2,739	1.57%
2019/12/20	1	44.75	0	0.00	43.90	1	2,586	0.04%
2019/12/19	7	44.21	0	0.00	44.30	7	2,435	0.29%
2019/12/18	10	45.12	1	45.00	44.90	9	2,377	0.38%
2019/12/17	7	45.53	2	45.75	45.60	5	2,336	0.21%
2019/12/16	7	46.08	3	46.23	45.80	4	2,299	0.17%
2019/12/13	0	0.00	4	45.53	45.60	-4	2,247	-0.18%
2019/12/11	0	0.00	7	45.61	45.50	-7	2,220	-0.32%
2019/12/10	1	45.80	0	0.00	45.65	1	2,205	0.05%
2019/12/09	3	45.82	0	0.00	45.75	3	2,196	0.14%
2019/12/06	1	45.85	0	0.00	45.80	1	2,178	0.05%
2019/12/05	3	46.03	0	0.00	45.85	3	2,159	0.14%
2019/12/04	5	46.05	0	0.00	46.30	5	2,119	0.24%
2019/12/02	1	45.75	0	0.00	45.75	1	2,120	0.05%
2019/11/29	5	45.81	0	0.00	45.60	5	2,116	0.24%
2019/11/26	0	0.00	2	47.30	46.25	-2	2,046	-0.10%
2019/11/25	0	0.00	2	46.40	46.75	-2	1,976	-0.10%
2019/11/22	3	46.80	20	46.50	46.45	-17	1,992	-0.85%
2019/11/20	7	46.91	5	47.39	47.00	2	1,955	0.10%
2019/11/19	7.3	47.53	1	47.85	47.40	6.3	1,928	0.33%
2019/11/18	5	48.19	9	47.99	47.65	-4	1,887	-0.21%
2019/11/14	3	48.53	10	48.19	48.30	-7	1,824	-0.38%
2019/11/13	5	46.11	1	46.50	45.80	4	1,658	0.24%
2019/11/12	4	46.63	0	0.00	46.70	4	1,703	0.23%
2019/11/11	0	0.00	3	46.45	46.75	-3	1,759	-0.17%
2019/11/08	2	47.70	0	0.00	47.35	2	1,751	0.11%
2019/11/07	3	47.48	0	0.00	47.45	3	1,768	0.17%
2019/11/06	1	47.45	2	47.05	47.45	-1	1,752	-0.06%
2019/11/05	0.9	46.50	2	46.65	46.70	-1.1	1,727	-0.06%
2019/11/01	1	46.45	0	0.00	46.50	1	1,738	0.06%
2019/10/31	0	0.00	1	46.60	46.50	-1	1,751	-0.06%
2019/10/30	1	46.50	1.4	46.47	46.60	-0.4	1,748	-0.03%
2019/10/29	2	45.95	3.6	46.36	45.90	-1.6	1,724	-0.09%
2019/10/28	1	46.30	20	46.48	46.60	-19	1,706	-1.11%
2019/10/25	4	46.51	4	46.55	46.55	0	1,690	0.00%
2019/10/24	27.3	46.55	1	46.45	46.75	26.3	1,682	1.56%
2019/10/21	2	45.83	0	0.00	45.75	2	1,589	0.13%
2019/10/18	2	45.45	0	0.00	45.50	2	1,569	0.13%
2019/10/17	2	44.95	2	45.00	45.30	0	1,529	0.00%
2019/10/15	1	43.85	2	44.20	44.30	-1	1,464	-0.07%
2019/10/08	0	0.00	3	43.50	43.60	-3	1,423	-0.21%
2019/10/04	0	0.00	10	41.90	42.25	-10	1,366	-0.73%
2019/10/03	2	41.70	0	0.00	41.70	2	1,375	0.15%
2019/09/27	1	41.50	0	0.00	41.50	1	1,438	0.07%
2019/09/26	1	41.90	0	0.00	41.85	1	1,442	0.07%
2019/09/25	0	0.00	2	42.00	41.95	-2	1,461	-0.14%
2019/09/23	0	0.00	30	42.05	41.95	-30	1,463	-2.05%
2019/09/20	1	42.30	101	42.35	42.10	-100	1,471	-6.79%	大賣/
2019/09/19	0	0.00	32	42.86	42.60	-32	1,463	-2.19%
2019/09/18	1	43.20	0	0.00	43.15	1	1,595	0.06%
2019/09/17	1	43.50	0	0.00	43.45	1	1,722	0.06%
2019/09/12	0	0.00	2	43.20	43.10	-2	1,922	-0.10%
2019/09/11	10	43.35	0	0.00	43.00	10	1,993	0.50%
2019/09/09	1	43.05	0	0.00	42.95	1	1,997	0.05%
2019/09/05	1	43.25	0	0.00	43.10	1	2,019	0.05%
2019/09/02	1	42.55	0	0.00	42.85	1	2,029	0.05%
2019/08/26	1	42.75	10	42.80	42.45	-9	2,026	-0.44%
2019/08/22	8	43.20	0	0.00	43.20	8	2,021	0.40%
2019/08/16	7	43.41	6	43.47	43.20	1	2,045	0.05%
2019/08/15	3	43.38	1	43.35	43.40	2	2,022	0.10%
2019/08/14	1	43.05	2	43.18	42.75	-1	1,953	-0.05%
2019/08/13	0	0.00	1	42.35	42.55	-1	1,897	-0.05%
2019/08/08	0	0.00	8	40.99	41.10	-8	1,867	-0.43%
2019/08/07	10	40.40	0.6	40.55	40.40	9.4	1,889	0.50%
2019/08/06	1	39.30	0	0.00	40.80	1	1,915	0.05%
2019/08/05	2	40.10	24	40.05	40.00	-22	1,920	-1.15%
2019/08/02	1	40.40	0	0.00	40.35	1	1,920	0.05%
2019/07/31	1	41.35	0	0.00	41.45	1	1,955	0.05%
2019/07/30	1	41.70	0	0.00	41.50	1	1,962	0.05%
2019/07/29	0	0.00	7	41.81	42.00	-7	1,968	-0.36%
2019/07/26	0	0.00	0.6	41.90	41.90	-0.6	1,967	-0.03%
2019/07/18	1	41.50	8	41.63	41.60	-7	1,987	-0.35%
2019/07/15	1	42.00	0	0.00	42.00	1	2,014	0.05%
2019/07/12	0	0.00	0.2	42.30	42.30	-0.2	2,069	-0.01%
2019/07/11	20	42.70	0	0.00	42.60	20	2,087	0.96%
2019/07/10	5	42.25	0	0.00	42.55	5	2,116	0.24%
2019/07/09	0	0.00	1	42.20	42.10	-1	2,144	-0.05%
2019/07/08	1	42.40	0	0.00	42.50	1	2,145	0.05%
2019/07/05	0	0.00	2	42.75	42.85	-2	2,166	-0.09%
2019/07/04	2	44.40	0	0.00	44.55	2	2,199	0.09%
2019/07/02	0	0.00	3	44.00	43.90	-3	2,245	-0.13%
2019/07/01	1	44.80	0	0.00	44.55	1	2,256	0.04%
2019/06/28	1	44.40	0	0.00	44.40	1	2,274	0.04%
2019/06/27	1	44.80	5	45.28	44.80	-4	2,290	-0.17%
2019/06/26	1	45.45	0	0.00	45.30	1	2,392	0.04%
2019/06/25	0	0.00	8	44.73	46.25	-8	2,402	-0.33%
2019/06/24	6	45.00	2	44.88	45.50	4	2,274	0.18%
2019/06/21	0	0.00	14	44.57	44.40	-14	2,139	-0.65%
2019/06/20	0	0.00	2	44.33	44.20	-2	2,005	-0.10%
2019/06/19	1	43.70	3	43.50	43.65	-2	1,965	-0.10%
2019/06/17	0	0.00	1	42.15	42.20	-1	1,881	-0.05%
2019/06/14	1	41.45	0	0.00	41.40	1	1,879	0.05%
2019/06/13	1	41.50	0	0.00	41.45	1	1,904	0.05%
2019/06/12	2	42.25	0	0.00	42.20	2	1,923	0.10%
2019/06/11	1	42.10	0	0.00	42.20	1	1,914	0.05%
2019/06/10	1	41.30	0	0.00	41.30	1	1,893	0.05%
2019/06/06	5	40.92	0	0.00	40.70	5	1,889	0.26%
2019/06/05	0	0.00	1	40.90	40.90	-1	1,907	-0.05%
2019/06/03	10.2	41.10	0	0.00	41.10	10.2	1,872	0.54%
2019/05/27	0	0.00	5	40.28	40.75	-5	1,839	-0.27%
2019/05/24	0	0.00	15	40.38	40.15	-15	1,842	-0.81%
2019/05/23	1	40.25	7	40.40	40.30	-6	1,855	-0.32%
2019/05/22	5	40.80	13	40.82	40.65	-8	1,866	-0.43%
2019/05/20	0	0.00	2	40.40	40.70	-2	1,884	-0.11%
2019/05/17	10	40.05	1	40.15	40.05	9	1,909	0.47%
2019/05/16	1	40.80	3	40.77	40.30	-2	1,910	-0.10%
2019/05/15	1	41.10	0	0.00	41.00	1	1,899	0.05%
2019/05/14	21	40.16	4	40.13	39.90	17	1,882	0.90%
2019/05/13	5	39.80	2	39.60	39.60	3	1,847	0.16%
2019/05/10	0	0.00	4	40.20	40.45	-4	1,834	-0.22%
2019/05/09	20	40.25	0	0.00	39.90	20	1,843	1.08%
2019/05/06	1	41.60	110	41.63	41.60	-109	1,797	-6.06%	大賣/鉅額交易
2019/04/29	1	41.80	0	0.00	41.80	1	1,781	0.06%
2019/04/25	85	41.87	0	0.00	42.00	85	1,769	4.80%
2019/04/24	1	42.25	0	0.00	41.85	1	1,764	0.06%
2019/04/22	6	42.80	0	0.00	42.50	6	1,735	0.35%
2019/04/19	12	42.51	0.7	42.80	42.75	11.3	1,732	0.65%
2019/04/18	1	42.30	5.3	42.05	41.75	-4.3	1,696	-0.25%
2019/04/17	9	42.84	0	0.00	42.80	9	1,650	0.55%
2019/04/16	3.2	42.74	0	0.00	42.75	3.2	1,628	0.20%
2019/04/15	4	43.35	3	43.35	43.25	1	1,598	0.06%
2019/04/12	6	43.95	1.3	43.68	43.80	4.7	1,574	0.30%
2019/04/11	38.6	43.88	0	0.00	43.50	38.6	1,579	2.44%
2019/04/10	3	43.67	0	0.00	43.95	3	1,548	0.19%
2019/04/09	0	0.00	70	44.16	44.20	-70	1,492	-4.69%
2019/04/03	1	45.00	0	0.00	45.05	1	1,400	0.07%
2019/04/01	1	46.00	0	0.00	45.80	1	1,361	0.07%
2019/03/29	7	45.04	9.6	46.09	46.60	-2.6	1,337	-0.19%
2019/03/28	13	46.61	68	46.94	46.60	-55	1,231	-4.46%
2019/03/27	3	47.40	84	47.60	47.45	-81	1,229	-6.59%
2019/03/25	0.5	47.80	0	0.00	47.85	0.5	1,222	0.04%
2019/03/22	20	48.28	92	48.38	48.25	-72	1,209	-5.95%
2019/03/21	1	48.70	0	0.00	48.80	1	1,186	0.08%
2019/03/18	3	48.45	0	0.00	48.55	3	1,184	0.25%
2019/03/15	0	0.00	1	47.20	47.95	-1	1,154	-0.09%
2019/03/14	2	47.30	0	0.00	47.25	2	1,118	0.18%
2019/03/12	1	47.25	0	0.00	47.20	1	1,147	0.09%
2019/03/06	0	0.00	11	48.72	49.25	-11	1,225	-0.90%
2019/03/05	0	0.00	1	48.25	48.15	-1	1,219	-0.08%
2019/02/25	1	48.10	0	0.00	48.45	1	1,206	0.08%
2019/02/18	0	0.00	0.7	47.40	47.60	-0.7	1,231	-0.06%
2019/02/12	0	0.00	5	46.88	46.75	-5	1,213	-0.41%
2019/01/30	2	46.60	0	0.00	46.50	2	1,222	0.16%
2019/01/17	0	0.00	0.6	46.50	46.60	-0.6	1,279	-0.05%
2019/01/15	0	0.00	6	46.85	47.15	-6	1,292	-0.46%
2019/01/14	0	0.00	1	46.85	46.40	-1	1,297	-0.08%
2019/01/10	4	47.18	0	0.00	47.00	4	1,343	0.30%
2019/01/08	26	45.53	0	0.00	45.50	26	1,382	1.88%
2018/12/28	3	44.95	0	0.00	44.75	3	1,714	0.17%
2018/12/26	2	44.55	0	0.00	44.30	2	1,978	0.10%
2018/12/25	2	44.35	50.1	44.45	44.40	-48.1	2,029	-2.37%
2018/12/24	1	44.90	0	0.00	44.95	1	2,063	0.05%
2018/12/21	0	0.00	0.7	45.55	45.55	-0.7	2,192	-0.03%
2018/12/20	1	45.15	0	0.00	44.90	1	2,244	0.04%
2018/12/19	0	0.00	10	46.65	46.50	-10	2,298	-0.44%
2018/12/07	0	0.00	2	47.50	47.70	-2	2,610	-0.08%
2018/12/06	0	0.00	0.1	47.30	47.20	-0.1	2,643	0.00%
2018/12/05	20	47.40	0.8	48.50	48.50	19.2	2,663	0.72%
2018/12/03	21	48.59	2	48.93	48.55	19	2,660	0.71%
2018/11/29	0	0.00	0.2	48.20	48.25	-0.2	2,613	-0.01%
2018/11/27	0.5	47.10	0	0.00	47.30	0.5	2,621	0.02%
2018/11/16	0.1	46.20	0	0.00	46.20	0.1	2,816	0.00%
2018/11/14	0.4	45.00	0	0.00	45.05	0.4	2,835	0.01%
2018/11/13	0	0.00	1	44.50	44.60	-1	2,896	-0.03%
2018/11/09	0	0.00	2	43.85	43.85	-2	2,932	-0.07%
2018/11/08	1	44.15	1	43.90	44.25	0	2,940	0.00%
2018/11/06	0	0.00	2	42.90	42.65	-2	2,984	-0.07%
2018/11/05	1	43.25	0	0.00	43.00	1	3,038	0.03%
2018/11/02	10	43.25	0	0.00	43.30	10	3,052	0.33%
2018/11/01	21	43.25	5	43.25	43.05	16	3,045	0.53%
2018/10/31	36	42.37	0	0.00	42.80	36	3,049	1.18%
2018/10/30	1	41.85	1	41.90	41.95	0	3,054	0.00%
2018/10/29	0.4	41.85	1	42.20	41.85	-0.6	3,074	-0.02%
2018/10/26	0	0.00	1	42.45	42.30	-1	3,093	-0.03%
2018/10/25	1	42.55	0	0.00	42.05	1	3,181	0.03%
2018/10/24	6	43.76	1	43.50	43.50	5	3,242	0.15%
2018/10/19	1	43.75	0.8	43.85	43.85	0.2	3,340	0.01%
2018/10/18	0	0.00	1	44.60	44.35	-1	3,332	-0.03%
2018/10/16	0.2	44.90	0	0.00	44.80	0.2	3,318	0.01%
2018/10/15	0.2	45.55	0	0.00	45.50	0.2	3,301	0.01%
2018/10/12	67.1	46.02	0	0.00	46.05	67.1	3,288	2.04%
2018/10/11	4	47.64	103.6	48.93	45.40	-99.6	3,248	-3.07%	大賣/
2018/10/09	0.2	50.40	0.7	50.40	50.40	-0.5	3,134	-0.02%
2018/10/08	3.2	51.06	3	51.00	50.50	0.2	3,142	0.01%
2018/09/26	164	35.83	0	0.00	35.75	164	3,086	5.31%	大買/鉅額交易
2018/09/25	5	35.80	2	36.10	35.95	3	3,035	0.10%
2018/09/21	0	0.00	1	34.90	35.15	-1	2,902	-0.03%
2018/09/20	10	34.80	2	34.80	34.70	8	2,886	0.28%
2018/09/19	0	0.00	2	35.33	35.30	-2	2,877	-0.07%
2018/09/18	2	35.00	0	0.00	35.35	2	2,873	0.07%
2018/09/17	3	35.05	3	35.03	35.20	0	2,866	0.00%
2018/09/14	1	34.95	2	35.00	35.05	-1	2,836	-0.04%
2018/09/12	0	0.00	1	34.10	34.05	-1	2,740	-0.04%
2018/09/11	0	0.00	8	33.75	33.80	-8	2,758	-0.29%
2018/09/10	1	33.20	52	33.30	33.15	-51	2,820	-1.81%
2018/09/07	1	33.35	25	33.47	33.45	-24	2,866	-0.84%
2018/09/06	1	33.65	0	0.00	33.80	1	2,880	0.03%
2018/09/05	0	0.00	1	33.85	33.75	-1	2,908	-0.03%
2018/09/04	0	0.00	0.5	34.15	34.20	-0.5	2,911	-0.02%
2018/09/03	3	34.60	4	34.60	34.10	-1	2,918	-0.03%
2018/08/31	11	34.27	0	0.00	34.60	11	2,917	0.38%
2018/08/29	0	0.00	0.8	34.30	34.50	-0.8	3,008	-0.03%
2018/08/27	5	34.30	1	34.15	34.10	4	3,138	0.13%
2018/08/16	0	0.00	1	34.45	34.30	-1	3,333	-0.03%
2018/08/15	16	34.30	6	34.37	34.30	10	3,299	0.30%
2018/08/14	0	0.00	5	33.95	34.00	-5	3,240	-0.15%
2018/08/13	11	33.65	0	0.00	33.40	11	3,246	0.34%
2018/08/10	2	33.80	0	0.00	33.90	2	3,247	0.06%
2018/08/09	12	33.78	0	0.00	33.70	12	3,259	0.37%
2018/08/08	0	0.00	1	34.50	34.35	-1	3,257	-0.03%
2018/08/07	4	34.18	0	0.00	34.15	4	3,256	0.12%
2018/08/06	0	0.00	2	34.25	34.20	-2	3,289	-0.06%
2018/08/03	0	0.00	1	34.10	34.20	-1	3,298	-0.03%
2018/08/02	0	0.00	3	33.62	33.55	-3	3,269	-0.09%
2018/08/01	1	33.60	0	0.00	33.70	1	3,259	0.03%
2018/07/31	0	0.00	1	33.95	33.95	-1	3,217	-0.03%
2018/07/27	1	33.60	0	0.00	33.75	1	3,252	0.03%
2018/07/26	0	0.00	1	33.75	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	2	33.55	33.50	-2	3,295	-0.06%
2018/07/24	1	33.45	1	33.45	33.55	0	3,296	0.00%
2018/07/23	3	33.00	3	33.15	33.00	0	3,290	0.00%
2018/07/20	4	34.74	1	34.75	34.90	3	3,248	0.09%
2018/07/19	5	34.90	0	0.00	34.90	5	3,211	0.16%
2018/07/18	28	35.04	2	35.00	35.00	26	3,209	0.81%
2018/07/17	1	34.95	0	0.00	35.00	1	3,197	0.03%
2018/07/16	1	35.00	0	0.00	34.95	1	3,242	0.03%
2018/07/12	0	0.00	3	34.90	34.95	-3	3,340	-0.09%
2018/07/11	1	34.85	1	34.60	34.60	0	3,474	0.00%
2018/07/09	0	0.00	2	34.33	34.50	-2	3,609	-0.06%
2018/07/06	2	33.50	2	33.60	33.50	0	3,807	0.00%
2018/07/05	1.2	33.80	0	0.00	33.80	1.2	3,893	0.03%
2018/07/04	0	0.00	3	34.25	34.20	-3	4,025	-0.07%
2018/07/03	1	34.35	0	0.00	34.25	1	4,200	0.02%
2018/06/29	245	34.94	2	35.20	35.20	243	4,203	5.78%	大買/鉅額交易
2018/06/28	0	0.00	21	34.74	34.75	-21	4,195	-0.50%
2018/06/27	1	35.05	0	0.00	34.70	1	4,224	0.02%
2018/06/26	7	35.04	151	35.50	35.05	-144	4,254	-3.38%	大賣/鉅額交易
2018/06/25	104.7	35.75	100	36.00	35.65	4.7	4,274	0.11%	大買/
2018/06/19	3	35.80	2	35.70	35.60	1	4,845	0.02%
2018/06/15	0	0.00	0.4	36.00	36.20	-0.4	4,892	-0.01%
2018/06/14	1.4	35.56	0	0.00	35.70	1.4	4,821	0.03%
2018/06/13	3	35.80	1	35.90	35.80	2	4,796	0.04%
2018/06/12	3.6	36.06	0	0.00	36.15	3.6	4,798	0.08%
2018/06/11	1	36.70	0	0.00	36.40	1	4,823	0.02%
2018/06/08	0	0.00	0.1	36.65	36.70	-0.1	4,842	0.00%
2018/06/07	1	36.95	1	36.90	36.95	0	4,839	0.00%
2018/06/05	0	0.00	6	36.83	36.75	-6	4,780	-0.13%
2018/06/04	0	0.00	9	36.45	36.45	-9	4,801	-0.19%
2018/06/01	5	35.90	1	36.00	35.95	4	4,835	0.08%
2018/05/31	2	35.60	4.4	35.73	36.15	-2.4	4,804	-0.05%
2018/05/30	3	35.30	0	0.00	35.30	3	4,765	0.06%
2018/05/24	12	35.65	0	0.00	35.60	12	4,795	0.25%
2018/05/23	9	35.66	2	35.75	35.70	7	4,811	0.15%
2018/05/22	0	0.00	1	36.00	35.80	-1	4,844	-0.02%
2018/05/21	7	35.55	0	0.00	35.80	7	4,864	0.14%
2018/05/18	0	0.00	2.4	35.39	35.35	-2.4	4,858	-0.05%
2018/05/17	0	0.00	1	36.00	35.60	-1	4,913	-0.02%
2018/05/16	0	0.00	2	35.83	35.80	-2	4,922	-0.04%
2018/05/14	31	35.57	6	35.90	35.85	25	5,091	0.49%
2018/05/10	16	35.48	0.1	35.50	35.55	15.9	5,112	0.31%
2018/05/08	0	0.00	0.1	35.35	35.50	-0.1	5,154	0.00%
2018/05/07	0	0.00	2	35.15	35.40	-2	5,185	-0.04%
2018/05/04	1	35.35	0	0.00	35.10	1	5,199	0.02%
2018/05/03	5	35.63	1	35.55	35.50	4	5,208	0.08%
2018/05/02	1	35.75	4	35.96	36.00	-3	5,291	-0.06%
2018/04/27	4	35.58	3	35.40	35.55	1	5,298	0.02%
2018/04/26	2	35.50	22	35.83	35.45	-20	5,322	-0.38%
2018/04/25	5	35.76	0	0.00	35.85	5	5,332	0.09%
2018/04/23	1	36.55	0	0.00	36.30	1	5,321	0.02%
2018/04/20	2	36.35	0	0.00	36.45	2	5,356	0.04%
2018/04/19	1	36.10	0	0.00	36.25	1	5,352	0.02%
2018/04/18	1	35.70	0	0.00	36.00	1	5,335	0.02%
2018/04/17	5	35.85	2	36.10	35.60	3	5,330	0.06%
2018/04/16	3	36.77	1	36.45	36.50	2	5,231	0.04%
2018/04/13	3	36.50	1	36.40	36.50	2	5,228	0.04%
2018/04/12	3	36.47	12.4	36.17	36.20	-9.4	5,221	-0.18%
2018/04/11	1	35.90	59	35.95	35.80	-58	5,124	-1.13%
2018/04/10	3	35.83	0.4	35.45	35.60	2.6	5,051	0.05%
2018/04/09	0	0.00	2	35.15	35.40	-2	4,957	-0.04%
2018/04/03	0	0.00	1	34.15	34.15	-1	4,786	-0.02%
2018/03/31	8	34.24	0	0.00	34.10	8	4,784	0.17%
2018/03/30	0	0.00	1.2	34.35	34.10	-1.2	4,768	-0.03%
2018/03/29	4	34.39	1	34.35	34.30	3	4,727	0.06%
2018/03/28	0	0.00	1	34.30	34.45	-1	4,707	-0.02%
2018/03/27	14	35.70	9	35.33	34.55	5	4,635	0.11%
2018/03/26	2	33.93	1	34.00	33.90	1	4,144	0.02%
2018/03/22	6	34.50	0	0.00	34.00	6	4,039	0.15%
2018/03/21	0	0.00	4	34.45	34.35	-4	3,971	-0.10%
2018/03/16	1	33.70	0	0.00	33.65	1	3,862	0.03%
2018/03/15	0	0.00	6	33.85	33.90	-6	3,810	-0.16%
2018/03/14	2	33.70	2	33.43	33.40	0	3,735	0.00%
2018/03/13	1	33.55	1	33.50	33.55	0	3,726	0.00%
2018/03/12	112	33.65	1	33.75	33.70	111	3,719	2.98%	大買/鉅額交易
2018/03/09	3	33.35	0	0.00	33.25	3	3,724	0.08%
2018/03/08	67	33.48	1	33.60	33.35	66	3,730	1.77%
2018/03/07	1	33.05	3	33.00	33.20	-2	3,665	-0.05%
2018/03/02	1	32.30	1	32.50	32.40	0	3,639	0.00%
2018/02/26	1	32.45	2	32.70	32.80	-1	3,680	-0.03%
2018/02/22	0	0.00	1	31.75	32.25	-1	3,820	-0.03%
2018/02/12	1	30.75	3	30.67	30.95	-2	4,479	-0.04%
2018/02/09	0	0.00	12	30.22	30.70	-12	4,500	-0.27%
2018/02/07	8	31.22	2	31.33	30.85	6	4,550	0.13%
2018/02/06	5	30.94	2	30.80	30.70	3	4,537	0.07%
2018/02/05	5	32.16	1	32.10	32.45	4	4,464	0.09%
2018/02/02	4	32.84	0	0.00	32.80	4	4,430	0.09%
2018/01/31	0	0.00	1	33.30	33.45	-1	4,616	-0.02%
2018/01/30	3	33.52	0	0.00	33.05	3	4,627	0.06%
2018/01/26	0	0.00	1	33.65	33.65	-1	4,610	-0.02%
2018/01/25	4	34.10	6	33.90	33.95	-2	4,586	-0.04%
2018/01/24	3	33.57	0.6	33.40	33.50	2.4	4,539	0.05%
2018/01/23	0	0.00	2	33.65	33.35	-2	4,566	-0.04%
2018/01/22	1	33.30	0	0.00	33.55	1	4,618	0.02%
2018/01/19	7	33.34	3	33.35	33.20	4	4,683	0.09%
2018/01/18	41	33.80	1	33.80	33.65	40	4,640	0.86%
2018/01/17	1	33.90	2	33.93	33.80	-1	4,614	-0.02%
2018/01/16	2	33.90	1	33.90	33.95	1	4,600	0.02%
2018/01/15	0	0.00	5	33.61	33.65	-5	4,564	-0.11%
2018/01/11	2	33.45	1.2	33.53	33.35	0.8	4,519	0.02%
2018/01/10	0	0.00	40	33.38	33.30	-40	4,495	-0.89%
2018/01/09	0	0.00	10	33.30	33.30	-10	4,468	-0.22%
2018/01/08	0	0.00	15.2	33.35	33.30	-15.2	4,471	-0.34%
2018/01/05	0	0.00	2	32.98	33.10	-2	4,407	-0.05%
2018/01/03	3	32.52	2	32.40	32.40	1	4,313	0.02%
2018/01/02	1	31.75	0	0.00	32.00	1	4,252	0.02%