潤泰新 (9945)-臺銀-民權券商分點個股進出

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
40.50
漲跌
▲0.30
漲幅
+0.75%
成交量
15,097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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/10	7	40.75	4	40.90	40.50	3	11,860	0.03%
2024/05/09	17.1	40.72	11	40.80	40.20	6.1	11,642	0.05%
2024/05/08	25	40.87	28	40.72	40.70	-3	11,406	-0.03%
2024/05/07	41	42.20	8	41.84	41.80	33	11,071	0.30%
2024/05/06	55	43.25	71	43.40	43.10	-16	10,526	-0.15%
2024/05/03	44	42.43	50.2	42.47	42.45	-6.2	9,754	-0.06%
2024/05/02	10.3	41.27	104.5	41.49	42.25	-94.2	8,177	-1.15%	大賣/
2024/04/30	8	39.01	19.1	39.18	38.45	-11.1	6,856	-0.16%
2024/04/29	17	38.52	24.3	38.75	38.75	-7.3	6,442	-0.11%
2024/04/26	5.1	37.72	341.1	37.06	37.90	-336	6,187	-5.43%	大賣/鉅額交易
2024/04/25	1.4	36.89	5.1	36.83	36.85	-3.7	5,946	-0.06%
2024/04/24	3	36.75	17.2	36.89	36.85	-14.2	5,939	-0.24%
2024/04/23	2	36.75	12	36.97	36.95	-10	5,998	-0.17%
2024/04/22	6	36.61	18.2	36.70	36.60	-12.2	6,018	-0.20%
2024/04/19	8.7	35.76	75	35.39	36.15	-66.4	5,776	-1.15%
2024/04/18	2.2	36.12	37.1	36.12	36.45	-34.9	5,567	-0.63%
2024/04/17	2.3	34.72	1	34.85	34.85	1.3	5,274	0.02%
2024/04/16	7	34.43	4	34.38	34.45	3	5,263	0.06%
2024/04/15	0.1	35.40	22	35.25	35.20	-21.9	5,183	-0.42%
2024/04/12	4.1	34.70	3	34.90	34.95	1.1	5,140	0.02%
2024/04/11	5	34.80	1.3	35.25	34.90	3.7	5,142	0.07%
2024/04/10	3.8	35.00	0	0.00	35.00	3.8	5,094	0.07%
2024/04/09	0.1	34.95	0	0.00	34.95	0.1	5,171	0.00%
2024/04/08	4.1	34.45	9.5	34.49	34.50	-5.4	5,354	-0.10%
2024/04/03	327.3	34.75	9.4	34.66	34.65	317.9	5,405	5.88%	大買/鉅額交易
2024/04/02	7.1	35.04	0	0.00	35.05	7.1	5,487	0.13%
2024/04/01	6.2	35.35	4.7	35.39	35.45	1.5	5,485	0.03%
2024/03/29	2.4	35.11	0	0.00	35.15	2.4	5,472	0.04%
2024/03/28	4	35.11	1	35.45	35.05	3	5,454	0.05%
2024/03/27	2.1	35.35	12.2	35.35	35.25	-10.1	5,412	-0.19%
2024/03/26	1.1	35.07	6.5	35.25	35.20	-5.4	5,387	-0.10%
2024/03/25	3	35.20	4	35.58	35.15	-1	5,356	-0.02%
2024/03/22	11	35.05	7	35.12	35.10	4	5,335	0.07%
2024/03/21	26	35.03	13	34.98	35.35	13	5,325	0.24%
2024/03/20	14.6	33.88	10.3	34.20	34.15	4.4	5,712	0.08%
2024/03/19	35.7	34.28	2.5	34.14	34.10	33.2	5,745	0.58%
2024/03/18	33.5	34.74	1	34.75	34.70	32.5	5,617	0.58%
2024/03/15	7.1	35.04	1	35.05	35.00	6	5,568	0.11%
2024/03/14	54.6	35.53	25.7	35.56	35.50	28.9	5,457	0.53%
2024/03/13	1.7	36.83	27	36.91	36.85	-25.3	5,191	-0.49%
2024/03/12	6.1	36.94	1	36.75	36.95	5.1	5,182	0.10%
2024/03/11	6.1	35.99	2.6	36.23	36.40	3.5	5,193	0.07%
2024/03/08	0	0.00	12.3	35.94	35.85	-12.3	5,166	-0.24%
2024/03/07	1	35.80	2	35.85	35.85	-1	5,293	-0.02%
2024/03/06	2	35.95	28.2	36.01	36.15	-26.2	5,262	-0.50%
2024/03/05	0	0.00	2	35.79	35.65	-2	5,284	-0.04%
2024/03/04	10.3	35.75	1	35.66	35.65	9.3	5,303	0.17%
2024/03/01	4.4	36.01	0	0.00	36.00	4.4	5,261	0.08%
2024/02/29	7.3	36.01	2	36.13	36.35	5.3	5,261	0.10%
2024/02/27	4	36.29	2	36.30	36.20	2	5,240	0.04%
2024/02/26	0	0.00	1	36.80	36.65	-1	5,247	-0.02%
2024/02/23	3.1	36.69	3.2	36.81	36.70	-0.1	5,259	0.00%
2024/02/22	2.1	37.20	0	0.00	37.05	2.1	5,303	0.04%
2024/02/21	0.4	36.70	17	36.87	36.85	-16.6	5,353	-0.31%
2024/02/20	1	36.90	7.4	36.95	36.95	-6.4	5,374	-0.12%
2024/02/19	42.1	36.76	7	36.83	37.15	35.1	5,410	0.65%
2024/02/16	14	36.20	1	36.20	36.20	13	5,509	0.24%
2024/02/15	6.1	35.67	1	36.10	36.10	5.1	5,583	0.09%
2024/02/05	5	35.70	18	35.70	35.75	-13	5,539	-0.23%
2024/02/02	21	36.00	0	0.00	36.05	21	5,491	0.38%
2024/02/01	10	36.03	5	35.98	36.10	5	5,476	0.09%
2024/01/31	2	35.80	6	35.78	35.75	-4	5,471	-0.07%
2024/01/30	2	35.95	0	0.00	35.90	2	5,473	0.04%
2024/01/29	5	36.37	8	36.25	36.35	-3	5,475	-0.05%
2024/01/26	5	36.35	4	36.20	36.35	1	5,520	0.02%
2024/01/25	1.1	35.80	9	35.80	35.80	-8	5,497	-0.14%
2024/01/24	6.2	36.04	1	36.20	36.00	5.2	5,483	0.09%
2024/01/23	0	0.00	4	35.70	35.60	-4	5,510	-0.07%
2024/01/22	2	35.50	10	35.47	35.45	-8	5,501	-0.15%
2024/01/19	0	0.00	6.6	35.45	35.45	-6.6	5,473	-0.12%
2024/01/18	35.1	35.28	1	35.00	34.80	34	5,448	0.62%
2024/01/17	38.6	35.28	2	34.90	34.90	36.6	5,386	0.68%
2024/01/16	34.8	36.10	5	35.99	35.90	29.8	5,227	0.57%
2024/01/12	3.4	36.91	5	36.90	36.90	-1.6	5,129	-0.03%
2024/01/11	3.2	36.87	1	37.15	37.00	2.2	5,185	0.04%
2024/01/10	8.1	37.18	4.2	37.11	36.95	3.9	5,178	0.08%
2024/01/09	16.2	37.36	10	37.35	37.20	6.2	5,158	0.12%
2024/01/08	9	37.93	22	37.91	37.65	-13	5,099	-0.25%
2024/01/05	11	38.19	0	0.00	38.05	11	5,057	0.22%
2024/01/04	11	38.55	4.1	38.60	38.55	6.9	5,023	0.14%
2024/01/03	5	38.67	8.9	38.69	38.70	-3.9	5,005	-0.08%
2024/01/02	27.1	38.87	247.3	38.77	39.25	-220.2	4,893	-4.50%	大賣/鉅額交易
2023/12/29	7	37.70	9.5	37.75	37.75	-2.5	4,681	-0.05%
2023/12/28	2.3	37.66	32.4	37.73	37.85	-30.1	4,656	-0.65%
2023/12/27	16.1	37.00	26.2	36.99	37.00	-10.1	4,579	-0.22%
2023/12/26	2.3	36.74	2	36.75	36.70	0.3	4,532	0.01%
2023/12/25	1	36.30	1.1	36.31	36.25	-0.1	4,535	0.00%
2023/12/22	2	36.28	0	0.00	36.25	2	4,613	0.04%
2023/12/21	12.3	36.51	2	36.45	36.40	10.3	4,779	0.22%
2023/12/20	1	36.90	2	36.88	36.85	-1	4,832	-0.02%
2023/12/19	5	36.53	0	36.55	36.45	5	4,859	0.10%
2023/12/18	0	0.00	94.1	37.14	37.00	-94.1	4,835	-1.95%
2023/12/15	16	36.88	2	36.95	36.75	14	4,782	0.29%
2023/12/14	9.1	36.95	30.9	36.95	36.95	-21.8	4,295	-0.51%
2023/12/13	3	36.17	0	0.00	35.90	3	4,193	0.07%
2023/12/12	6.3	36.15	3	36.07	36.20	3.3	4,244	0.08%
2023/12/11	3	36.43	3	36.45	36.50	0	4,281	0.00%
2023/12/08	8	36.67	3	36.70	36.60	5	4,310	0.12%
2023/12/07	4	37.01	0	0.00	36.90	4	4,314	0.09%
2023/12/06	1	37.30	8.9	37.34	37.30	-7.9	4,430	-0.18%
2023/12/05	8	36.86	4	36.86	36.75	4	4,490	0.09%
2023/12/04	0.1	37.25	14.5	37.00	37.15	-14.4	4,754	-0.30%
2023/12/01	1	35.85	1.2	35.82	35.80	-0.2	4,689	0.00%
2023/11/30	4	35.84	0	0.00	35.80	4	4,809	0.08%
2023/11/29	8.1	35.93	5.8	35.97	35.85	2.3	4,766	0.05%
2023/11/28	2	35.93	3	35.82	35.85	-1	4,739	-0.02%
2023/11/27	12	35.60	30	35.85	35.50	-18	4,695	-0.38%
2023/11/24	2	35.65	4	35.88	35.85	-2	4,687	-0.04%
2023/11/22	5	35.64	6	35.75	35.75	-1	4,762	-0.02%
2023/11/21	2	35.85	1	36.05	35.95	1	4,810	0.02%
2023/11/20	45	36.12	7	35.80	35.80	38	4,752	0.80%
2023/11/17	6.2	36.85	0	36.85	36.90	6.2	4,762	0.13%
2023/11/16	4	36.55	4	37.00	36.80	0	4,779	0.00%
2023/11/15	24.1	36.27	40.2	36.41	36.70	-16.1	4,790	-0.34%
2023/11/14	13.4	35.36	12	35.42	35.50	1.4	4,642	0.03%
2023/11/13	7	34.45	19	34.51	34.70	-12	4,594	-0.26%
2023/11/10	2	34.18	1	34.20	34.15	1	4,577	0.02%
2023/11/09	2	34.30	3.6	34.43	34.35	-1.6	4,623	-0.03%
2023/11/08	1	34.20	6	34.15	34.45	-5	4,705	-0.11%
2023/11/07	3	34.02	6	34.10	34.10	-3	4,720	-0.06%
2023/11/06	1	34.35	0	34.48	34.50	1	4,754	0.02%
2023/11/03	4.1	33.91	11	33.96	34.10	-6.9	4,757	-0.14%
2023/11/02	1	33.30	47	33.36	33.25	-46	4,809	-0.96%
2023/11/01	0.1	32.65	2	32.50	32.60	-1.9	4,827	-0.04%
2023/10/31	8.4	32.66	0.8	33.25	32.40	7.6	4,855	0.16%
2023/10/30	4.1	33.18	0	0.00	33.20	4.1	4,859	0.08%
2023/10/27	0	0.00	0.6	33.35	33.40	-0.6	4,903	-0.01%
2023/10/26	7.5	33.19	1	33.15	33.10	6.5	4,967	0.13%
2023/10/25	4.1	33.76	0	0.00	33.80	4.1	5,042	0.08%
2023/10/24	0.4	33.55	0	0.00	33.55	0.4	5,088	0.01%
2023/10/23	0.2	33.65	2	33.65	33.20	-1.8	5,127	-0.03%
2023/10/20	15	32.89	1.3	33.22	33.20	13.7	5,154	0.27%
2023/10/19	44.8	33.56	0	0.00	33.40	44.8	5,153	0.87%
2023/10/18	17.1	34.23	2	34.25	34.10	15.1	5,155	0.29%
2023/10/17	12.1	34.87	2	34.80	34.65	10.1	5,158	0.20%
2023/10/16	4.5	35.13	0	0.00	35.35	4.5	5,203	0.09%
2023/10/13	10.4	35.39	12.4	35.26	35.40	-2	5,276	-0.04%
2023/10/12	9	35.35	2	35.75	35.75	7	5,401	0.13%
2023/10/11	2	35.05	2.1	35.35	35.35	-0.1	5,433	0.00%
2023/10/06	2	34.90	0.9	34.65	34.90	1.1	5,429	0.02%
2023/10/05	0.6	34.25	2.5	34.41	34.25	-1.9	5,450	-0.03%
2023/10/04	7.3	34.06	0.9	34.30	34.00	6.4	5,481	0.12%
2023/10/03	2	34.98	43.2	34.90	34.90	-41.2	5,447	-0.76%
2023/10/02	1.2	35.23	0	0.00	35.20	1.2	5,416	0.02%
2023/09/28	2.3	35.29	0	0.00	35.20	2.3	5,433	0.04%
2023/09/27	0.6	35.49	0	0.00	35.20	0.6	5,440	0.01%
2023/09/26	10.3	35.49	4.4	35.54	35.30	5.9	5,428	0.11%
2023/09/25	3.8	37.04	2.5	37.11	36.70	1.3	5,280	0.02%
2023/09/13	5.3	35.04	2	35.50	34.90	3.3	5,230	0.06%
2023/09/12	7	34.84	0	34.80	35.00	7	5,285	0.13%
2023/09/11	1.1	34.76	51	34.85	34.75	-49.9	5,299	-0.94%
2023/09/08	32	34.80	87	34.82	34.80	-55	5,338	-1.03%
2023/09/07	102.4	35.10	1	35.30	35.00	101.4	5,454	1.86%	大買/鉅額交易
2023/09/06	8	35.85	3	36.10	35.60	5	5,452	0.09%
2023/09/05	2	36.60	8.2	36.54	36.40	-6.2	5,413	-0.11%
2023/09/04	8	36.41	25	36.14	36.10	-17	5,409	-0.31%
2023/09/01	5.3	36.84	46	36.70	36.60	-40.7	5,424	-0.75%
2023/08/31	0.4	36.50	65	36.88	36.85	-64.7	5,542	-1.17%
2023/08/30	1	36.84	6	36.74	36.60	-5	5,703	-0.09%
2023/08/29	27.6	36.62	36.6	36.47	36.65	-9	5,614	-0.16%
2023/08/28	98	35.62	32.8	35.61	35.70	65.2	5,309	1.23%
2023/08/25	24.6	34.53	7	34.69	34.50	17.6	5,274	0.33%
2023/08/24	2	33.10	19.5	33.30	33.30	-17.5	5,180	-0.34%
2023/08/23	7.5	33.05	2	33.00	33.00	5.5	5,192	0.11%
2023/08/22	21	33.40	0	0.00	33.35	21	5,227	0.40%
2023/08/21	2.2	33.59	2	33.05	33.65	0.2	5,272	0.00%
2023/08/18	4	33.14	0.6	33.15	33.20	3.4	5,260	0.06%
2023/08/17	23.6	33.13	3	33.25	33.20	20.6	5,242	0.39%
2023/08/16	10	33.87	0	0.00	33.80	10	5,159	0.19%
2023/08/15	3.4	34.63	0	0.00	34.50	3.4	5,126	0.07%
2023/08/14	2.2	34.56	34	35.06	34.55	-31.8	5,142	-0.62%
2023/08/11	2	35.05	21	35.06	35.05	-19	5,142	-0.37%
2023/08/10	12	34.59	0	0.00	34.55	12	5,136	0.23%
2023/08/09	32.1	34.86	0	0.00	34.85	32.1	5,172	0.62%
2023/08/08	11.7	34.96	22	34.90	34.90	-10.4	5,184	-0.20%
2023/08/07	23	35.16	0	0.00	35.15	23	5,165	0.45%
2023/08/04	15	35.10	20	35.15	35.15	-5	5,202	-0.10%
2023/08/02	55	35.28	4	35.30	35.10	51	5,198	0.98%
2023/08/01	21	35.75	5	35.77	35.75	16	5,177	0.31%
2023/07/31	1	35.65	36	35.81	35.60	-35	5,166	-0.68%
2023/07/28	23	35.63	0	0.00	35.60	23	5,157	0.45%
2023/07/27	24	36.09	44	36.10	36.15	-20	5,139	-0.39%
2023/07/26	2	35.43	0.2	35.40	35.35	1.8	5,079	0.04%
2023/07/25	0	0.00	30.3	35.07	35.05	-30.3	5,106	-0.59%
2023/07/24	13	35.04	0	0.00	35.15	13	5,096	0.26%
2023/07/21	38	35.49	11	35.37	35.20	27	5,073	0.53%
2023/07/20	5	35.37	39.4	35.50	35.70	-34.4	5,147	-0.67%
2023/07/19	27.2	35.25	7	35.14	35.10	20.2	5,134	0.39%
2023/07/18	13.1	35.25	6	35.28	35.25	7.1	5,097	0.14%
2023/07/17	17	35.24	10	35.46	35.45	7	5,114	0.14%
2023/07/14	4	35.34	29	35.54	35.55	-25	5,150	-0.49%
2023/07/13	4.1	35.15	22	35.20	35.20	-17.9	5,183	-0.35%
2023/07/12	13	35.27	4.4	35.42	35.25	8.6	5,162	0.17%
2023/07/11	14	35.73	40	35.88	35.70	-26	5,168	-0.50%
2023/07/10	0	0.00	29.6	35.91	35.85	-29.6	5,193	-0.57%
2023/07/07	24.1	35.32	1	35.40	35.40	23.1	5,242	0.44%
2023/07/06	68.1	35.66	0	0.00	35.55	68.1	5,242	1.30%
2023/07/05	6.3	36.29	9.1	36.57	36.15	-2.9	5,169	-0.06%
2023/07/04	9.3	35.91	1	35.85	36.00	8.3	5,189	0.16%
2023/07/03	2.7	36.08	1.2	36.14	36.05	1.6	5,237	0.03%
2023/06/30	0	0.00	14.5	35.99	35.95	-14.5	5,333	-0.27%
2023/06/29	13.4	35.96	0.3	36.05	35.95	13.1	5,349	0.24%
2023/06/28	12	36.11	22	36.14	36.15	-10	5,450	-0.18%
2023/06/27	23	35.94	0	0.00	35.95	23	5,485	0.42%
2023/06/26	5	35.97	35	36.09	36.05	-30	5,566	-0.54%
2023/06/21	45.1	35.92	2	36.05	35.85	43.1	5,604	0.77%
2023/06/20	32	36.12	0	0.00	36.15	32	5,639	0.57%
2023/06/19	6.2	36.28	11	36.30	36.30	-4.8	5,838	-0.08%
2023/06/16	27.3	36.13	0	36.55	36.05	27.3	6,138	0.44%
2023/06/15	24.1	36.63	11.3	36.69	36.70	12.7	6,667	0.19%
2023/06/14	22.1	36.49	0	36.47	36.50	22.1	6,906	0.32%
2023/06/13	11.1	36.73	72.4	36.71	36.75	-61.3	7,974	-0.77%
2023/06/12	15.2	35.57	16	35.73	35.55	-0.8	7,935	-0.01%
2023/06/09	18.2	36.16	0	0.00	36.10	18.2	7,948	0.23%
2023/06/08	5.1	36.30	6	36.25	36.25	-0.9	7,979	-0.01%
2023/06/07	0	36.80	7	36.84	36.85	-7	7,999	-0.09%
2023/06/06	33.1	36.79	15	36.95	37.00	18.1	7,968	0.23%
2023/06/05	23.1	35.98	64	36.65	36.95	-41	7,832	-0.52%
2023/06/02	7.2	35.00	3	35.02	35.05	4.2	7,564	0.06%
2023/06/01	4	34.89	0	34.97	34.90	4	7,550	0.05%
2023/05/31	0	35.10	3	35.08	34.90	-3	7,578	-0.04%
2023/05/30	12	35.11	1	35.00	35.05	11	7,560	0.15%
2023/05/29	3.7	34.91	3	35.05	35.00	0.7	7,700	0.01%
2023/05/26	20	34.82	0.5	35.00	34.90	19.5	7,707	0.25%
2023/05/25	20.1	35.21	2	35.25	35.15	18.1	7,703	0.24%
2023/05/24	3	35.67	0.1	35.69	35.70	2.9	7,686	0.04%
2023/05/23	19	35.66	25	35.68	35.70	-6	7,678	-0.08%
2023/05/22	0.2	35.55	0	0.00	35.50	0.2	7,685	0.00%
2023/05/19	1.2	35.48	0.2	35.60	35.55	1.1	7,676	0.01%
2023/05/18	1.2	35.36	5	35.48	35.45	-3.9	7,642	-0.05%
2023/05/17	14.3	35.30	1.5	35.40	35.35	12.8	7,640	0.17%
2023/05/16	10.2	34.71	2	34.93	35.10	8.2	7,567	0.11%
2023/05/15	15.2	34.41	31	34.21	34.50	-15.8	7,585	-0.21%
2023/05/12	2	34.80	0	0.00	34.85	2	7,513	0.03%
2023/05/11	4.2	35.36	4	35.41	35.20	0.2	7,470	0.00%
2023/05/10	17.3	35.43	8	35.50	35.50	9.3	7,450	0.12%
2023/05/09	0	35.80	16	35.98	35.75	-16	7,428	-0.21%
2023/05/08	7	35.84	9	35.76	35.80	-2	7,447	-0.03%
2023/05/05	3	35.57	0.1	35.75	35.60	2.9	7,437	0.04%
2023/05/04	15	35.80	2.1	35.79	35.80	12.9	7,481	0.17%
2023/05/03	1	35.35	1	35.45	35.35	0	7,492	0.00%
2023/05/02	11.2	35.50	1	35.60	35.50	10.2	7,619	0.13%
2023/04/28	0	0.00	1.8	35.76	35.80	-1.8	7,729	-0.02%
2023/04/27	0.1	35.50	10	35.53	35.50	-9.9	7,726	-0.13%
2023/04/26	2.1	35.27	45.2	35.50	35.65	-43.1	7,742	-0.56%
2023/04/25	1.1	36.10	2	36.12	35.40	-0.9	7,724	-0.01%
2023/04/24	18	35.70	2	35.55	35.55	16	7,638	0.21%
2023/04/21	13	35.13	5	35.06	35.15	8	7,666	0.10%
2023/04/20	16.2	35.09	2	35.05	35.05	14.1	7,657	0.18%
2023/04/19	7.2	35.52	11	35.45	35.45	-3.8	7,673	-0.05%
2023/04/18	5.3	35.58	44	35.54	35.50	-38.8	7,615	-0.51%
2023/04/17	4	35.96	0.1	36.00	35.95	3.9	7,572	0.05%
2023/04/14	2	35.93	59	36.02	36.10	-57	7,546	-0.75%
2023/04/13	17	36.04	2.6	35.93	35.90	14.4	7,542	0.19%
2023/04/12	24.1	36.09	49.1	36.02	36.15	-25.1	7,539	-0.33%
2023/04/11	10	35.50	0.8	35.69	35.85	9.2	7,476	0.12%
2023/04/10	4.2	35.71	2.3	35.95	35.50	1.9	7,443	0.03%
2023/04/07	13	35.38	22	35.63	35.65	-9	7,407	-0.12%
2023/04/06	11.2	35.35	8	35.28	35.15	3.2	7,338	0.04%
2023/03/31	6	35.35	2	35.80	35.35	4	7,291	0.05%
2023/03/30	3.2	35.26	5	35.05	35.05	-1.8	7,236	-0.02%
2023/03/29	41	34.90	7	34.85	34.90	34	7,244	0.47%
2023/03/28	0.1	35.28	1	35.35	35.20	-0.9	7,227	-0.01%
2023/03/27	7	35.53	3	35.60	35.50	4	7,223	0.06%
2023/03/24	18.1	35.80	4.3	35.91	35.85	13.8	7,204	0.19%
2023/03/23	6	35.73	18.5	35.92	35.85	-12.5	7,168	-0.17%
2023/03/22	29.3	35.87	4	35.76	35.95	25.3	7,126	0.35%
2023/03/21	13	35.52	328.4	35.21	35.65	-315.4	6,984	-4.52%	大賣/鉅額交易
2023/03/20	77.1	34.46	121.2	34.50	34.30	-44.1	6,702	-0.66%	大賣/
2023/03/17	19.5	36.25	12	36.33	36.25	7.5	6,127	0.12%
2023/03/16	99.8	36.30	377	36.91	36.25	-277.2	5,954	-4.65%	大賣/鉅額交易
2023/03/15	31.5	38.35	3	38.35	38.35	28.5	4,988	0.57%
2023/03/14	7	42.64	0	0.00	42.60	7	4,968	0.14%
2023/03/13	4	42.90	16.5	42.87	43.00	-12.5	5,011	-0.25%
2023/03/10	9.5	43.33	6	43.58	43.25	3.5	5,008	0.07%
2023/03/09	2.1	44.00	9.2	44.14	44.10	-7.1	4,978	-0.14%
2023/03/08	6.6	43.93	1.3	44.09	44.00	5.3	5,069	0.10%
2023/03/07	12.2	44.08	1	43.95	44.10	11.2	5,083	0.22%
2023/03/06	3	43.40	3	43.45	43.45	0	5,069	0.00%
2023/03/03	4.1	43.27	0	0.00	43.25	4.1	5,086	0.08%
2023/03/02	4.1	43.11	1	43.10	43.30	3.1	5,100	0.06%
2023/03/01	11.2	43.54	12	43.69	43.60	-0.8	5,047	-0.02%
2023/02/24	2	44.48	2	44.55	44.45	0	4,887	0.00%
2023/02/23	4.2	44.50	8	44.48	44.50	-3.8	4,861	-0.08%
2023/02/22	6.1	44.22	31	44.15	44.20	-24.9	4,838	-0.51%
2023/02/21	2.1	44.40	0	0.00	44.40	2.1	4,897	0.04%
2023/02/20	17	44.44	5	44.28	44.40	12	5,036	0.24%
2023/02/17	5	44.10	0	0.00	44.10	5	5,103	0.10%
2023/02/16	2.1	44.11	19	44.10	44.10	-16.9	5,221	-0.32%
2023/02/15	0.2	44.10	0	0.00	44.00	0.2	5,355	0.00%
2023/02/14	1.1	44.25	1	44.25	44.25	0.1	5,390	0.00%
2023/02/13	6.5	43.87	13.5	44.17	44.05	-7	5,538	-0.13%
2023/02/10	5	44.34	0	0.00	44.40	5	5,566	0.09%
2023/02/09	2	44.85	1	44.90	44.75	1	5,622	0.02%
2023/02/08	13	44.73	10	44.65	44.75	3	5,670	0.05%
2023/02/07	8	44.67	5	44.70	44.65	3	5,700	0.05%
2023/02/06	10	44.76	8	45.10	44.70	2	5,741	0.03%
2023/02/03	2.1	45.13	10	45.25	45.10	-7.9	5,764	-0.14%
2023/02/02	5.1	45.49	12	45.28	45.40	-6.9	5,807	-0.12%
2023/02/01	1	45.20	0	45.20	45.30	1	5,868	0.02%
2023/01/31	4	44.81	9	45.37	44.75	-5	6,156	-0.08%
2023/01/30	17	44.61	13.5	44.36	44.70	3.5	6,185	0.06%
2023/01/17	2	43.60	35	43.75	43.90	-33	6,144	-0.54%
2023/01/16	4.5	43.57	3.8	43.75	43.55	0.7	6,200	0.01%
2023/01/13	15.6	43.36	13.4	43.71	43.35	2.1	6,238	0.03%
2023/01/12	10	43.36	9.4	43.48	43.30	0.6	6,316	0.01%
2023/01/11	22.3	43.34	12.1	43.55	43.35	10.2	6,377	0.16%
2023/01/10	13.1	43.51	1	43.60	43.30	12.1	6,394	0.19%
2023/01/09	18.1	43.74	2	43.60	43.75	16.1	6,410	0.25%
2023/01/06	9	43.08	32.4	43.05	43.10	-23.4	6,440	-0.36%
2023/01/05	7	43.28	22	43.03	43.00	-15	6,835	-0.22%
2023/01/03	22	43.15	6	43.50	43.55	16	7,003	0.23%
2022/12/30	10	43.28	14.1	43.12	43.25	-4.1	6,996	-0.06%
2022/12/29	2	42.58	6	42.77	42.65	-4	7,015	-0.06%
2022/12/28	12	43.60	11	43.15	43.15	1	7,027	0.01%
2022/12/27	9.1	43.91	5	44.00	43.90	4.1	7,143	0.06%
2022/12/26	1	43.60	23	43.73	43.65	-22	7,206	-0.31%
2022/12/23	4	43.61	0.3	43.90	43.65	3.7	7,254	0.05%
2022/12/22	11	44.42	14.8	44.35	44.35	-3.8	7,273	-0.05%
2022/12/21	8.2	43.15	4	43.03	43.15	4.2	7,318	0.06%
2022/12/20	9.2	43.13	4	42.50	42.50	5.2	7,291	0.07%
2022/12/19	2.2	44.41	11	43.99	44.00	-8.8	7,328	-0.12%
2022/12/16	7	44.56	3	44.45	44.40	4	7,295	0.05%
2022/12/15	9.2	44.77	5.8	44.91	45.05	3.4	7,276	0.05%
2022/12/14	11	45.07	0.1	44.90	45.00	10.9	7,264	0.15%
2022/12/13	0	44.70	11.1	44.77	44.45	-11.1	7,239	-0.15%
2022/12/12	11.7	44.39	2.8	44.48	44.35	8.9	7,191	0.12%
2022/12/09	14	44.84	1	44.90	44.85	13	7,209	0.18%
2022/12/08	18.9	44.95	7.3	44.52	44.50	11.6	7,180	0.16%
2022/12/07	326.1	45.59	15.5	45.79	45.60	310.6	7,113	4.37%	大買/鉅額交易
2022/12/06	8	46.60	12	46.49	46.45	-4	6,971	-0.06%
2022/12/05	10	46.74	121.1	47.23	47.20	-111.1	6,913	-1.61%	大賣/鉅額交易
2022/12/02	8	46.01	43.1	46.69	45.95	-35.1	6,853	-0.51%
2022/12/01	41.1	46.51	41	47.29	46.35	0.1	6,845	0.00%
2022/11/30	0.3	46.35	184.1	46.43	46.15	-183.8	6,800	-2.70%	大賣/鉅額交易
2022/11/29	2	45.48	1	45.85	45.90	1	6,709	0.01%
2022/11/28	2	44.65	0	0.00	45.25	2	6,788	0.03%
2022/11/25	5	45.36	23.1	45.82	45.35	-18.1	6,849	-0.26%
2022/11/24	4.2	44.84	14.2	44.84	45.20	-10	6,829	-0.15%
2022/11/23	9	44.28	3	44.28	44.20	6	6,810	0.09%
2022/11/22	0	0.00	5	43.98	43.95	-5	6,859	-0.07%
2022/11/21	1	44.25	0	44.25	44.10	1	6,880	0.01%
2022/11/18	5	44.43	5	44.85	44.45	0	6,867	0.00%
2022/11/17	18	43.66	12	43.90	43.95	6	6,861	0.09%
2022/11/16	1.5	44.57	1	44.40	44.25	0.5	6,816	0.01%
2022/11/15	1	45.05	0	0.00	45.50	1	6,702	0.01%
2022/11/14	5	45.17	21	45.38	45.25	-16	6,637	-0.24%
2022/11/11	2	44.15	17	44.30	44.65	-15	6,548	-0.23%
2022/11/10	5.5	43.54	0.1	43.65	43.30	5.4	6,453	0.08%
2022/11/09	56.1	44.13	12	44.68	43.60	44.1	6,546	0.67%
2022/11/08	8	43.09	4	42.94	43.45	4	6,489	0.06%
2022/11/07	31.6	41.34	8	41.26	41.80	23.6	6,546	0.36%
2022/11/04	2.4	40.15	1	40.05	40.70	1.4	6,674	0.02%
2022/11/03	5	40.17	0	0.00	40.35	5	6,784	0.07%
2022/11/02	22	40.64	4.5	40.33	40.90	17.5	6,852	0.26%
2022/11/01	1.1	39.95	2.1	40.10	40.00	-1	6,873	-0.01%
2022/10/31	5.3	39.50	6.6	39.77	39.60	-1.3	6,907	-0.02%
2022/10/28	14.3	40.27	4.2	40.45	40.00	10.1	6,976	0.15%
2022/10/27	15.3	39.93	18	39.95	40.35	-2.7	7,020	-0.04%
2022/10/26	4.1	57.81	14	58.07	58.00	-9.9	6,861	-0.14%
2022/10/25	4	57.65	5	58.00	58.10	-1	7,285	-0.01%
2022/10/24	1.1	59.56	10	59.37	59.00	-8.9	7,298	-0.12%
2022/10/21	2.1	60.45	9.1	60.34	60.40	-7	7,271	-0.10%
2022/10/20	2	57.50	11	59.13	60.50	-9	7,414	-0.12%
2022/10/19	2	58.90	6	59.67	58.80	-4	7,709	-0.05%
2022/10/18	0	58.60	3.1	58.79	59.00	-3.1	8,120	-0.04%
2022/10/17	2	56.20	2.3	55.84	57.40	-0.3	9,704	0.00%
2022/10/14	1.1	55.42	15	56.06	56.50	-13.9	9,729	-0.14%
2022/10/13	22.6	55.42	8	54.24	54.70	14.5	10,220	0.14%
2022/10/12	3	55.37	3	54.77	56.60	0	9,827	0.00%
2022/10/11	13	51.92	12	52.42	51.50	1	9,732	0.01%
2022/10/07	9.3	53.09	3	53.63	53.60	6.3	9,688	0.07%
2022/10/06	0.1	52.60	37	52.89	53.10	-36.9	9,659	-0.38%
2022/10/05	19.6	51.91	70	52.04	51.40	-50.4	9,655	-0.52%
2022/10/04	14.1	49.69	17	49.56	50.30	-2.9	9,677	-0.03%
2022/10/03	6	50.13	2	50.18	49.85	4	9,596	0.04%
2022/09/30	2	50.20	4	51.10	51.40	-2	9,546	-0.02%
2022/09/29	2.4	51.45	10	51.43	51.40	-7.6	9,562	-0.08%
2022/09/28	8.2	51.62	12.2	50.89	50.60	-4	9,600	-0.04%
2022/09/27	9	53.70	3	53.80	53.70	6	9,542	0.06%
2022/09/26	21.5	52.71	75	54.29	53.50	-53.6	9,574	-0.56%
2022/09/23	5	56.70	7	56.10	56.10	-2	9,574	-0.02%
2022/09/22	9	56.84	3	56.53	56.50	6	9,599	0.06%
2022/09/21	4	58.40	10	58.40	58.40	-6	9,561	-0.06%
2022/09/20	10	58.61	1.2	58.78	58.90	8.8	9,553	0.09%
2022/09/19	13	58.42	8	58.00	58.00	5	9,556	0.05%
2022/09/16	3	59.57	0	0.00	59.80	3	9,573	0.03%
2022/09/15	7	59.50	7	60.11	60.30	0	9,578	0.00%
2022/09/14	24.2	59.12	9	59.00	59.00	15.2	9,595	0.16%
2022/09/13	1	60.80	0	0.00	60.70	1	9,604	0.01%
2022/09/08	6	58.40	25	59.56	60.30	-19	9,752	-0.19%
2022/09/07	6	58.47	36	58.37	58.00	-30	9,759	-0.31%
2022/09/06	2	60.30	1	60.00	60.00	1	9,736	0.01%
2022/09/05	7	59.79	19	59.96	59.90	-12	9,788	-0.12%
2022/09/02	4	59.77	26	60.47	59.20	-22	9,859	-0.22%
2022/09/01	13.1	61.19	5	61.32	61.30	8.1	9,779	0.08%
2022/08/31	3.2	63.51	4	63.63	63.10	-0.8	9,717	-0.01%
2022/08/30	3	63.40	3.2	63.11	63.40	-0.2	9,714	0.00%
2022/08/29	8	62.58	0	0.00	62.80	8	9,725	0.08%
2022/08/26	0	0.00	5	63.88	64.30	-5	9,730	-0.05%
2022/08/24	1	62.60	4	62.47	62.60	-3	9,758	-0.03%
2022/08/23	4	61.93	1	62.40	61.80	3	9,953	0.03%
2022/08/22	0	0.00	5	62.70	63.20	-5	10,007	-0.05%
2022/08/19	12.3	62.66	5.5	62.68	63.00	6.8	10,012	0.07%
2022/08/18	1	62.60	1	62.80	63.00	0	10,003	0.00%
2022/08/17	19.2	63.55	1	63.60	63.30	18.2	9,993	0.18%
2022/08/16	35.1	63.32	1.1	63.43	63.50	34	9,996	0.34%
2022/08/15	29.1	64.46	44.5	64.76	64.90	-15.4	9,864	-0.16%
2022/08/12	12.4	62.86	1.9	63.09	63.00	10.5	9,811	0.11%
2022/08/11	9.2	63.85	37.2	63.43	64.50	-28	9,774	-0.29%
2022/08/10	13	61.31	4	61.40	61.50	9	9,669	0.09%
2022/08/09	24	59.60	6	59.50	60.00	18	9,575	0.19%
2022/08/08	5	57.94	0	0.00	58.00	5	9,580	0.05%
2022/08/05	6.5	57.67	10	57.19	57.70	-3.5	9,675	-0.04%
2022/08/04	7.2	55.14	6	54.78	56.00	1.2	9,803	0.01%
2022/08/03	84.2	56.57	7.1	57.03	56.40	77.1	9,749	0.79%
2022/08/02	11.1	57.57	8	58.06	57.90	3.1	9,726	0.03%
2022/08/01	31.6	56.72	149.7	55.91	57.90	-118	9,782	-1.21%	大賣/鉅額交易
2022/07/29	52.3	54.80	13.4	54.80	54.80	39	9,333	0.42%
2022/07/28	7.2	60.62	3	61.13	60.80	4.2	9,592	0.04%
2022/07/27	102.3	59.79	31.2	60.27	60.80	71.1	9,631	0.74%	大買/
2022/07/26	25.2	61.01	118.5	60.60	61.10	-93.4	9,605	-0.97%	大賣/
2022/07/25	129.4	57.33	108.3	58.14	59.60	21.2	9,320	0.23%	大買/大賣/
2022/07/22	140.3	57.89	418.1	56.00	58.00	-277.8	9,034	-3.08%	大買/大賣/鉅額交易
2022/07/21	14.8	59.20	0	0.00	59.20	14.8	8,254	0.18%
2022/07/20	72	67.68	110.1	70.25	65.70	-38.1	8,214	-0.46%	大賣/
2022/07/19	14	72.76	5	72.76	72.90	9	7,723	0.12%
2022/07/18	1	72.30	4	72.15	72.80	-3	7,758	-0.04%
2022/07/15	13	70.68	0	0.00	70.90	13	7,754	0.17%
2022/07/14	11	70.81	6	70.80	71.30	5	7,784	0.06%
2022/07/13	6	71.15	24.1	70.76	71.20	-18.1	7,796	-0.23%
2022/07/12	25	69.26	10	69.75	69.10	15	7,877	0.19%
2022/07/11	7.2	69.76	7.2	70.05	69.40	0	7,850	0.00%
2022/07/08	9	71.10	5	71.10	70.90	4	7,817	0.05%
2022/07/07	27.1	69.81	48.6	70.44	71.00	-21.5	7,858	-0.27%
2022/07/06	11	70.20	6	71.07	69.90	5	8,040	0.06%
2022/07/05	11	71.37	6	72.33	71.40	5	8,002	0.06%
2022/07/04	119	70.71	92.2	71.42	71.40	26.8	7,999	0.34%	大買/
2022/07/01	24.1	71.09	6	73.15	70.30	18.1	8,025	0.23%
2022/06/30	8.3	73.75	6	74.15	73.40	2.3	7,927	0.03%
2022/06/29	4	74.60	8	74.71	74.80	-4	7,915	-0.05%
2022/06/28	7	74.76	2	75.50	74.80	5	7,956	0.06%
2022/06/27	5	75.14	12	75.44	75.50	-7	8,050	-0.09%
2022/06/24	78.1	74.15	77	74.38	74.50	1.1	8,124	0.01%
2022/06/23	69	72.85	32	73.11	72.70	37	8,146	0.45%
2022/06/22	5	73.24	43.8	74.09	72.70	-38.8	8,246	-0.47%
2022/06/21	5.5	74.14	4	74.30	74.40	1.5	8,256	0.02%
2022/06/20	6.1	73.24	2	73.65	72.60	4.1	8,320	0.05%
2022/06/17	20.7	74.36	9	74.73	74.30	11.7	8,386	0.14%
2022/06/16	8	77.08	5	76.36	75.70	3	8,421	0.04%
2022/06/15	0	0.00	3	77.30	77.00	-3	8,689	-0.03%
2022/06/14	1	77.24	13.3	76.95	77.30	-12.2	8,740	-0.14%
2022/06/13	51.5	76.48	23	75.89	75.70	28.5	8,821	0.32%
2022/06/10	13	78.58	12	78.51	78.50	1	8,757	0.01%
2022/06/09	2	78.25	4	78.45	78.40	-2	8,756	-0.02%
2022/06/08	3	78.00	3	78.23	77.90	0	8,770	0.00%
2022/06/07	5	77.70	1.2	77.87	77.80	3.9	8,799	0.04%
2022/06/06	3	77.53	23	77.23	77.60	-20	8,844	-0.23%
2022/06/02	2	76.20	1	76.30	76.20	1	8,997	0.01%
2022/06/01	0.8	76.72	18	76.06	76.10	-17.2	9,142	-0.19%
2022/05/31	11	75.00	3	75.90	77.10	8	9,138	0.09%
2022/05/30	0.1	74.10	8.2	74.55	75.00	-8.1	9,004	-0.09%
2022/05/26	1	72.70	1	72.70	72.00	0	9,021	0.00%
2022/05/25	2	72.40	2	72.70	72.50	0	9,173	0.00%
2022/05/24	2	72.50	0	0.00	71.70	2	9,462	0.02%
2022/05/23	0.3	73.00	1	72.90	72.70	-0.7	9,605	-0.01%
2022/05/20	1	72.10	1	72.70	72.70	0	9,745	0.00%
2022/05/19	26.8	71.84	2	72.15	71.90	24.8	9,872	0.25%
2022/05/18	2.2	73.82	7	73.60	73.80	-4.8	9,887	-0.05%
2022/05/17	2	70.35	140	70.54	71.30	-138	9,881	-1.40%	大賣/鉅額交易
2022/05/16	4.1	70.53	13	71.30	70.20	-8.9	9,838	-0.09%
2022/05/13	74	69.68	19	70.29	71.50	55	9,759	0.56%
2022/05/12	47	70.60	13.3	71.69	69.80	33.7	9,667	0.35%
2022/05/11	19.1	73.72	0	0.00	73.40	19.1	9,487	0.20%
2022/05/10	93	73.11	21	72.69	74.30	72	9,478	0.76%
2022/05/09	268.1	76.16	21	74.30	74.00	247.1	9,401	2.63%	大買/鉅額交易
2022/05/06	72.3	76.00	9	76.04	76.40	63.3	9,293	0.68%
2022/05/05	55	77.55	137.1	77.73	77.70	-82.1	9,294	-0.88%	大賣/
2022/05/04	6	80.00	6	79.90	80.30	0	8,937	0.00%
2022/05/03	10	79.84	18.3	79.48	79.60	-8.3	8,877	-0.09%
2022/04/29	15.4	78.05	3	77.97	78.30	12.4	8,755	0.14%
2022/04/28	15.1	77.78	1.6	78.00	77.50	13.5	8,743	0.15%
2022/04/27	178.8	77.59	66	77.82	78.90	112.8	8,590	1.31%	大買/鉅額交易
2022/04/26	0	0.00	293	74.50	74.50	-293	7,745	-3.78%	大賣/鉅額交易
2022/04/25	52.2	67.02	29	67.53	67.80	23.2	7,794	0.30%
2022/04/22	4.2	69.08	2.3	69.11	69.10	1.9	7,749	0.02%
2022/04/21	11.3	70.01	3	69.93	69.90	8.3	7,781	0.11%
2022/04/20	3.4	70.39	1	70.30	70.30	2.4	7,799	0.03%
2022/04/19	15.3	70.56	13	71.09	70.20	2.3	7,905	0.03%
2022/04/18	97.7	70.45	63	71.15	69.80	34.7	8,173	0.42%
2022/04/15	4.2	72.61	3.1	73.52	72.50	1.1	8,063	0.01%
2022/04/14	4.1	73.83	1	75.10	73.80	3.1	8,033	0.04%
2022/04/13	7	74.37	2	74.55	74.30	5	8,065	0.06%
2022/04/12	11.6	74.00	15	74.07	73.20	-3.4	8,002	-0.04%
2022/04/11	0.3	77.98	28	78.08	77.80	-27.7	7,785	-0.36%
2022/04/08	6.4	78.98	71	79.27	79.10	-64.7	7,767	-0.83%
2022/04/07	4.3	78.70	4.2	78.87	77.50	0.1	7,746	0.00%
2022/04/06	5	79.30	207.3	79.23	79.80	-202.3	7,673	-2.64%	大賣/鉅額交易
2022/04/01	1	78.80	3	78.80	79.10	-2	7,626	-0.03%
2022/03/31	5.1	79.26	7	78.96	79.30	-1.9	7,628	-0.03%
2022/03/30	10.1	79.38	7.3	79.78	79.10	2.8	7,624	0.04%
2022/03/29	7.9	78.46	30	78.37	79.20	-22.1	7,527	-0.29%
2022/03/28	1.5	76.78	6	76.70	77.20	-4.5	7,434	-0.06%
2022/03/25	62.1	76.60	83.1	76.66	77.20	-21.1	7,414	-0.28%
2022/03/24	43.1	75.13	42.1	75.47	75.10	1	7,271	0.01%
2022/03/23	9	73.92	32.6	74.49	74.90	-23.6	7,250	-0.33%
2022/03/22	2	73.45	35	73.02	73.60	-33	7,157	-0.46%
2022/03/21	20.2	71.70	8	72.31	71.90	12.2	7,055	0.17%
2022/03/18	7.1	71.32	22	72.50	73.00	-14.9	6,990	-0.21%
2022/03/17	79.4	70.54	35.4	70.81	70.80	44	6,786	0.65%
2022/03/16	27.1	70.68	8.2	70.45	70.10	18.9	6,737	0.28%
2022/03/15	2	71.70	4	72.30	71.70	-2	6,594	-0.03%
2022/03/14	4	72.22	7.4	72.32	72.10	-3.4	6,578	-0.05%
2022/03/11	8.1	72.09	7	71.71	72.10	1.1	6,614	0.02%
2022/03/10	17.1	71.43	9	71.79	71.90	8.1	6,630	0.12%
2022/03/09	34	69.24	22.5	69.47	69.90	11.5	6,627	0.17%
2022/03/08	25.3	68.54	7.7	68.83	67.60	17.6	6,590	0.27%
2022/03/07	38.2	70.52	21	71.50	70.60	17.2	6,421	0.27%
2022/03/04	4	73.15	3	73.23	73.30	1	6,411	0.02%
2022/03/03	2	73.50	12.3	73.52	73.60	-10.3	6,550	-0.16%
2022/03/02	7	72.27	9	71.72	72.40	-2	6,620	-0.03%
2022/03/01	7	71.66	5	71.26	72.00	2	6,599	0.03%
2022/02/25	42.3	71.40	5	72.90	71.60	37.3	6,532	0.57%
2022/02/24	57	73.46	10.2	72.83	71.50	46.8	6,388	0.73%
2022/02/23	28.1	74.11	38.3	73.80	74.40	-10.2	6,141	-0.17%
2022/02/22	38	71.30	58	72.05	71.80	-20	6,098	-0.33%
2022/02/21	14	70.93	22.4	71.12	71.90	-8.4	5,982	-0.14%
2022/02/18	4.5	69.58	26	69.44	69.90	-21.5	5,863	-0.37%
2022/02/17	9.6	68.59	21.1	68.71	68.80	-11.5	5,808	-0.20%
2022/02/16	2.4	67.82	16	68.18	67.80	-13.6	5,947	-0.23%
2022/02/15	40	67.95	5	68.10	67.50	35	6,047	0.58%
2022/02/14	106	67.55	2	67.80	67.50	104	6,087	1.71%	大買/鉅額交易
2022/02/11	10	68.47	24.1	68.62	68.90	-14.1	6,110	-0.23%
2022/02/10	8	68.35	17.5	68.34	68.80	-9.5	6,203	-0.15%
2022/02/09	11	67.72	7	67.84	67.70	4	6,179	0.06%
2022/02/08	49	67.63	42.3	68.11	67.70	6.8	6,283	0.11%
2022/02/07	8	66.41	287	65.23	67.20	-279	6,266	-4.45%	大賣/鉅額交易
2022/01/26	7.3	63.66	5	63.58	63.70	2.3	6,224	0.04%
2022/01/25	3.1	63.52	15	63.59	63.40	-11.9	6,480	-0.18%
2022/01/24	6.1	63.60	7.1	63.89	64.40	-1	6,577	-0.02%
2022/01/21	3	65.23	8.1	65.30	64.80	-5.1	6,731	-0.08%
2022/01/20	11.2	66.17	5	66.10	66.30	6.2	6,874	0.09%
2022/01/19	15	66.29	17	66.59	66.00	-2	7,402	-0.03%
2022/01/18	26	67.20	21.4	67.37	67.00	4.6	7,750	0.06%
2022/01/17	8	66.45	3	66.50	66.80	5	7,872	0.06%
2022/01/14	16.4	66.14	25	66.13	66.00	-8.6	8,057	-0.11%
2022/01/13	16	66.83	12	66.72	67.00	4	8,087	0.05%
2022/01/12	16.2	66.17	20	66.89	66.50	-3.8	8,079	-0.05%
2022/01/11	30.2	66.29	45	65.79	67.00	-14.8	7,972	-0.19%
2022/01/10	3	63.90	3	63.43	63.90	0	7,738	0.00%
2022/01/07	1.4	62.97	2.2	62.95	62.80	-0.8	7,732	-0.01%
2022/01/06	3	64.13	1	63.50	63.60	2	7,738	0.03%
2022/01/05	3.1	63.00	1	62.80	63.10	2.1	7,746	0.03%
2022/01/04	6.3	62.96	3.4	63.20	63.20	2.9	7,864	0.04%
2022/01/03	3.1	63.53	4	63.70	63.60	-0.9	7,931	-0.01%
2021/12/30	5	63.78	4	64.08	63.80	1	7,940	0.01%
2021/12/29	3.2	63.49	5.2	63.53	63.50	-2	8,031	-0.02%
2021/12/28	1.1	62.73	4	62.95	63.00	-2.9	8,085	-0.04%
2021/12/27	0.1	63.20	4	63.70	63.00	-3.9	8,192	-0.05%
2021/12/24	7	63.33	3	63.03	63.30	4	8,294	0.05%
2021/12/23	3	62.50	3	62.30	62.50	0	8,336	0.00%
2021/12/22	1	62.30	3	62.47	62.00	-2	8,446	-0.02%
2021/12/21	4	62.40	7.4	62.41	62.40	-3.4	8,678	-0.04%
2021/12/20	2	61.40	2	61.60	61.40	0	9,124	0.00%
2021/12/17	3.6	61.41	3.3	61.58	61.30	0.3	9,432	0.00%
2021/12/16	7	61.89	1	62.00	61.80	6	10,123	0.06%
2021/12/15	2	60.90	1	61.40	61.90	1	10,653	0.01%
2021/12/14	15	60.88	19.5	61.24	61.00	-4.5	10,919	-0.04%
2021/12/13	11.3	62.14	1.4	62.16	61.60	9.9	11,008	0.09%
2021/12/10	4	63.30	1	63.80	63.20	3	11,117	0.03%
2021/12/09	1.2	64.10	2	64.25	64.00	-0.8	11,358	-0.01%
2021/12/08	1	64.40	5	64.48	64.10	-4	11,789	-0.03%
2021/12/07	7	64.14	2.1	63.93	64.40	4.9	12,028	0.04%
2021/12/06	11.2	62.99	5	62.98	63.00	6.2	12,160	0.05%
2021/12/03	9	63.41	2	64.45	63.40	7	12,276	0.06%
2021/12/02	14.1	63.92	13	64.05	63.70	1.1	12,428	0.01%
2021/12/01	3.2	64.80	6	64.37	64.80	-2.8	12,676	-0.02%
2021/11/30	6.3	64.66	7	64.60	64.20	-0.7	12,675	-0.01%
2021/11/29	18.8	63.20	12	63.75	63.80	6.8	12,668	0.05%
2021/11/26	26.4	65.03	28	65.45	64.90	-1.6	12,667	-0.01%
2021/11/25	2	67.15	7	67.01	66.70	-5	12,678	-0.04%
2021/11/24	5.1	66.80	3	66.67	66.90	2.1	12,709	0.02%
2021/11/23	0.1	66.90	12	66.64	66.50	-11.9	12,738	-0.09%
2021/11/22	3.2	66.72	9.4	66.95	66.70	-6.3	12,707	-0.05%
2021/11/19	20.7	67.67	17.6	67.75	67.10	3.1	12,660	0.02%
2021/11/18	4.1	68.73	2	69.05	68.70	2.1	12,521	0.02%
2021/11/17	5.4	68.77	18	68.56	68.90	-12.6	12,501	-0.10%
2021/11/16	4.4	68.77	9.3	68.56	68.50	-4.9	12,484	-0.04%
2021/11/15	16.2	69.23	9	69.88	69.00	7.2	12,470	0.06%
2021/11/12	8.4	68.23	14.8	67.72	68.50	-6.4	12,312	-0.05%
2021/11/11	53.2	66.51	19.4	66.67	66.70	33.8	12,278	0.28%
2021/11/10	207	66.94	15	67.17	66.80	192	12,311	1.56%	大買/鉅額交易
2021/11/09	62.7	66.60	10.2	67.07	67.50	52.5	12,330	0.43%
2021/11/08	12.6	67.39	43.1	67.54	67.50	-30.5	12,253	-0.25%
2021/11/05	40.8	67.46	21.2	66.96	67.00	19.6	12,270	0.16%
2021/11/04	126	68.93	3	69.90	68.50	123	12,132	1.01%	大買/鉅額交易
2021/11/03	153.1	69.28	187	69.71	69.60	-33.9	12,059	-0.28%	大買/大賣/
2021/11/02	172.3	68.47	56.3	68.93	68.20	116	11,962	0.97%	大買/鉅額交易
2021/11/01	30.4	70.92	37.1	71.11	70.90	-6.8	11,713	-0.06%
2021/10/29	43	70.98	100.3	71.58	70.90	-57.3	11,593	-0.49%
2021/10/28	11	70.16	35.5	70.09	69.90	-24.5	11,409	-0.21%
2021/10/27	59.2	69.30	32	69.98	69.90	27.2	11,209	0.24%
2021/10/26	18	64.21	467	63.20	67.20	-449	10,637	-4.22%	大賣/鉅額交易
2021/10/25	12.8	61.15	18	61.63	61.90	-5.2	10,289	-0.05%
2021/10/22	49	60.10	30	59.91	60.80	19	10,202	0.19%
2021/10/21	13.3	58.13	13	57.98	58.20	0.3	10,106	0.00%
2021/10/20	5	57.06	2	57.05	57.30	3	10,103	0.03%
2021/10/19	3.5	56.94	1	56.50	57.00	2.5	10,262	0.02%
2021/10/18	5.1	56.27	5	56.20	56.40	0.1	10,314	0.00%
2021/10/15	5	55.08	2	54.95	55.20	3	10,382	0.03%
2021/10/14	12	54.72	17	55.00	54.50	-5	10,443	-0.05%
2021/10/13	35.2	54.56	4	54.63	54.80	31.2	10,588	0.29%
2021/10/12	9.1	55.36	4	55.43	55.30	5.1	10,583	0.05%
2021/10/08	4.1	57.00	3	57.10	56.80	1.1	10,518	0.01%
2021/10/07	10.3	56.22	4	56.28	56.40	6.3	10,529	0.06%
2021/10/06	20	55.93	6	56.15	55.30	14	10,674	0.13%
2021/10/05	8	55.41	3	55.63	56.00	5	10,724	0.05%
2021/10/04	5	55.72	5	56.32	55.30	0	10,856	0.00%
2021/10/01	21	56.09	17	56.11	56.00	4	11,058	0.04%
2021/09/30	15	57.59	6	57.73	57.40	9	11,098	0.08%
2021/09/29	41.7	57.12	32.1	57.35	57.40	9.6	11,014	0.09%
2021/09/28	102.2	55.85	125.5	56.28	57.90	-23.3	10,929	-0.21%	大買/大賣/
2021/09/27	69.7	56.88	20	56.60	56.10	49.7	10,701	0.46%
2021/09/24	58.4	60.25	6	60.47	59.80	52.4	10,230	0.51%
2021/09/23	101.2	61.03	8.1	61.38	61.10	93.1	9,950	0.94%	大買/
2021/09/22	38.5	82.16	98.1	81.33	82.30	-59.6	9,324	-0.64%
2021/09/17	14.5	84.46	40.5	84.85	85.00	-26	9,002	-0.29%
2021/09/16	30.2	84.24	8.5	84.25	83.90	21.7	8,754	0.25%
2021/09/15	80	83.30	36	84.45	84.60	44	8,643	0.51%
2021/09/14	44.1	81.54	31.4	82.17	83.50	12.7	8,435	0.15%
2021/09/13	103.4	82.58	105	81.46	81.50	-1.6	8,187	-0.02%	大買/大賣/
2021/09/10	100.2	80.57	12.1	80.20	81.20	88.1	7,808	1.13%
2021/09/09	12	76.82	20.1	76.89	78.50	-8.1	7,588	-0.11%
2021/09/08	13	75.23	104	75.09	75.10	-91	7,397	-1.23%	大賣/
2021/09/07	15	74.65	50	75.77	76.10	-35	7,242	-0.48%
2021/09/06	15	73.24	29	72.88	73.60	-14	7,053	-0.20%
2021/09/03	5.3	69.93	14	70.04	69.90	-8.8	6,790	-0.13%
2021/09/02	18.2	71.04	9	70.56	69.40	9.2	6,743	0.14%
2021/09/01	88.2	70.51	5	70.66	71.30	83.2	6,592	1.26%
2021/08/31	9	68.26	19.5	68.88	69.30	-10.5	6,396	-0.16%
2021/08/30	7	67.31	5	67.58	67.60	2	6,261	0.03%
2021/08/27	8	66.38	4	65.88	66.90	4	6,208	0.06%
2021/08/26	10	65.36	16	65.27	65.30	-6	6,145	-0.10%
2021/08/25	17	64.95	2	64.80	65.40	15	6,158	0.24%
2021/08/24	2	64.80	3	64.50	64.80	-1	6,142	-0.02%
2021/08/23	3	64.90	9	64.29	64.80	-6	6,169	-0.10%
2021/08/20	3	63.07	4	63.25	63.00	-1	6,168	-0.02%
2021/08/19	7	64.21	4	64.00	63.60	3	6,197	0.05%
2021/08/18	7	65.24	11	63.73	65.40	-4	6,155	-0.06%
2021/08/17	27.1	64.76	14.1	63.92	63.50	13	6,094	0.21%
2021/08/16	6	66.87	8.1	66.34	65.90	-2.1	6,041	-0.04%
2021/08/13	16	67.66	18	67.80	67.80	-2	5,959	-0.03%
2021/08/12	4	66.00	5	66.24	67.00	-1	5,897	-0.02%
2021/08/11	19	65.02	2	65.20	65.30	17	5,920	0.29%
2021/08/10	3	64.60	11	64.65	64.50	-8	5,951	-0.13%
2021/08/09	30	64.48	4	64.60	64.90	26	6,139	0.42%
2021/08/06	1	64.50	7	64.64	64.70	-6	6,274	-0.10%
2021/08/05	0	0.00	7	64.77	64.70	-7	6,402	-0.11%
2021/08/04	6	64.72	4	64.95	65.00	2	6,738	0.03%
2021/08/03	10	63.89	3	64.10	64.30	7	6,917	0.10%
2021/08/02	3	63.30	3.2	62.44	63.60	-0.2	7,003	0.00%
2021/07/30	12.2	62.51	5	62.24	62.40	7.2	6,997	0.10%
2021/07/29	6	61.77	1	61.60	62.20	5	7,027	0.07%
2021/07/28	2.1	60.58	81	61.21	61.40	-79	7,070	-1.12%
2021/07/27	17.1	63.13	3.5	62.97	62.10	13.6	7,230	0.19%
2021/07/26	2.1	65.61	3.5	64.93	64.80	-1.5	7,176	-0.02%
2021/07/23	8.1	65.78	3.8	65.88	66.40	4.3	7,135	0.06%
2021/07/22	7	65.31	4	64.90	65.00	3	6,977	0.04%
2021/07/21	7.6	64.94	15	65.10	65.10	-7.5	6,938	-0.11%
2021/07/20	2	66.00	14.5	65.83	65.80	-12.5	6,906	-0.18%
2021/07/19	18	66.93	10.6	66.81	66.60	7.4	6,888	0.11%
2021/07/16	2.1	65.38	11	65.25	65.60	-8.9	6,921	-0.13%
2021/07/15	6	64.45	3	64.10	64.80	3	6,945	0.04%
2021/07/14	11.6	63.48	31.5	62.98	63.30	-19.9	6,955	-0.29%
2021/07/13	8.3	64.47	9.8	63.97	64.00	-1.6	7,001	-0.02%
2021/07/12	7.2	64.32	11	64.80	65.40	-3.8	6,962	-0.05%
2021/07/09	86.3	62.72	6	62.63	62.90	80.3	6,865	1.17%
2021/07/08	19.5	61.16	23.7	61.51	62.90	-4.2	6,744	-0.06%
2021/07/07	21	58.48	26	58.67	59.10	-5	6,524	-0.08%
2021/07/06	4	56.85	0	0.00	56.80	4	6,403	0.06%
2021/07/05	4	56.83	2	56.90	56.70	2	6,492	0.03%
2021/07/02	0	0.00	2	56.50	56.40	-2	6,586	-0.03%
2021/07/01	84	57.01	20.3	56.55	56.60	63.8	6,649	0.96%
2021/06/30	4	56.55	3.6	56.47	56.60	0.5	6,742	0.01%
2021/06/29	13	56.88	3	56.57	56.70	10	6,807	0.15%
2021/06/28	8	57.31	76.3	56.17	57.60	-68.3	6,848	-1.00%
2021/06/25	18	54.66	23.5	54.66	54.80	-5.5	6,779	-0.08%
2021/06/24	14	54.46	52.7	54.69	54.20	-38.7	7,383	-0.52%
2021/06/23	2	54.00	0.3	54.10	54.00	1.7	7,402	0.02%
2021/06/22	3	54.07	1	54.00	53.80	2	7,489	0.03%
2021/06/21	2	53.80	9	53.98	53.90	-7	7,565	-0.09%
2021/06/18	3	53.23	17	53.50	54.00	-14	7,566	-0.19%
2021/06/17	2	53.20	1	53.20	53.20	1	7,575	0.01%
2021/06/16	1	53.30	10	53.51	53.40	-9	7,669	-0.12%
2021/06/15	2	53.90	0	0.00	53.70	2	7,756	0.03%
2021/06/11	7	52.74	17	53.29	53.20	-10	7,884	-0.13%
2021/06/10	3	52.23	0	0.00	52.30	3	7,938	0.04%
2021/06/09	12.1	52.10	1	52.20	52.10	11.1	7,982	0.14%
2021/06/08	3	52.23	1	52.30	52.30	2	8,079	0.02%
2021/06/07	0	0.00	24	52.21	52.20	-24	8,253	-0.29%
2021/06/04	4	52.50	6	52.47	52.50	-2	8,346	-0.02%
2021/06/03	8	52.54	1	52.70	52.70	7	8,488	0.08%
2021/06/02	3	52.57	1.7	52.42	52.50	1.3	8,578	0.02%
2021/06/01	5	52.44	0	0.00	52.50	5	8,588	0.06%
2021/05/31	4	52.48	0	0.00	52.50	4	8,689	0.05%
2021/05/28	7	52.39	1	52.40	52.40	6	8,738	0.07%
2021/05/27	8	51.59	0	0.00	52.00	8	8,795	0.09%
2021/05/26	22	51.64	3	51.80	51.80	19	8,838	0.21%
2021/05/25	6.1	51.70	0	0.00	51.70	6.1	8,879	0.07%
2021/05/24	23	51.63	1	51.70	51.50	22	8,946	0.25%
2021/05/21	3	51.33	2	51.60	51.70	1	9,023	0.01%
2021/05/20	12	51.04	0	0.00	51.00	12	9,068	0.13%
2021/05/19	3	51.40	1	51.50	51.20	2	9,040	0.02%
2021/05/18	24	50.37	20.5	50.67	51.00	3.5	9,037	0.04%
2021/05/17	36.1	48.94	44	49.37	48.45	-7.9	8,988	-0.09%
2021/05/14	20.3	51.71	4	51.65	51.00	16.3	8,783	0.19%
2021/05/13	19.4	49.84	14	49.45	49.85	5.4	8,642	0.06%
2021/05/12	75.4	50.20	32	50.20	50.20	43.4	8,526	0.51%
2021/05/11	9.1	54.28	48	55.20	53.80	-38.9	8,165	-0.48%
2021/05/10	8	54.18	3.3	54.48	54.60	4.7	7,961	0.06%
2021/05/07	13	52.87	3	53.43	53.50	10	7,907	0.13%
2021/05/06	13.5	52.84	21	53.15	53.00	-7.5	7,904	-0.09%
2021/05/05	3.3	52.44	61.5	52.61	52.50	-58.2	7,852	-0.74%
2021/05/04	72	51.86	47.5	53.67	52.20	24.5	7,773	0.32%
2021/05/03	37.3	52.91	40	52.97	53.10	-2.7	7,497	-0.04%
2021/04/29	16	53.21	1	53.30	53.10	15	7,427	0.20%
2021/04/28	31	53.62	2	53.70	53.70	29	7,378	0.39%
2021/04/27	15	53.86	4	53.90	54.10	11	7,421	0.15%
2021/04/26	5	53.84	81.2	54.42	54.30	-76.2	7,393	-1.03%
2021/04/23	2	53.05	0	0.00	53.20	2	7,335	0.03%
2021/04/22	72	53.81	14.4	54.14	52.70	57.7	7,311	0.79%
2021/04/21	122	53.81	17.1	53.47	54.10	104.9	7,133	1.47%	大買/鉅額交易
2021/04/20	33.5	52.54	18	52.89	53.10	15.5	7,055	0.22%
2021/04/19	33	53.02	19	52.73	53.10	14	7,025	0.20%
2021/04/16	25	50.74	6	50.88	51.40	19	6,894	0.28%
2021/04/15	71	49.98	13	50.11	50.10	58	6,783	0.86%
2021/04/14	28	49.77	52	49.61	49.55	-24	6,728	-0.36%
2021/04/13	79	50.11	8	50.11	49.85	71	6,716	1.06%
2021/04/12	71	49.77	6	49.78	49.95	65	6,649	0.98%
2021/04/09	37	49.34	25	49.45	49.45	12	6,629	0.18%
2021/04/08	62.4	50.04	35.9	50.09	49.80	26.4	6,544	0.40%
2021/04/07	16	50.03	33.2	49.92	50.00	-17.2	6,455	-0.27%
2021/04/06	18	49.85	141	50.05	50.00	-123	6,395	-1.92%	大賣/鉅額交易
2021/04/01	21	49.67	5.5	49.59	49.60	15.5	6,285	0.25%
2021/03/31	44	49.35	29	49.36	49.50	15	6,175	0.24%
2021/03/30	8.2	48.75	14.9	48.74	48.90	-6.7	6,036	-0.11%
2021/03/29	133	48.96	58.3	48.67	48.85	74.7	5,902	1.26%	大買/
2021/03/26	36	45.54	2.3	45.48	45.75	33.7	5,279	0.64%
2021/03/25	56	44.91	3	44.93	45.20	53	5,226	1.01%
2021/03/24	129	44.77	4	44.98	44.40	125	5,136	2.43%	大買/鉅額交易
2021/03/23	8	44.96	6	44.90	45.20	2	5,052	0.04%
2021/03/22	27.7	44.32	7.4	44.70	44.85	20.3	5,014	0.41%
2021/03/19	10	44.37	28.2	44.47	44.55	-18.2	4,970	-0.37%
2021/03/18	98.1	45.19	8	45.21	45.15	90.1	4,895	1.84%
2021/03/17	8.1	45.22	11.3	45.20	45.30	-3.2	4,839	-0.07%
2021/03/16	24	44.32	7	44.17	44.40	17	4,730	0.36%
2021/03/15	12	43.24	11.6	43.41	43.75	0.4	4,852	0.01%
2021/03/12	10.2	43.28	20	43.39	43.30	-9.8	4,930	-0.20%
2021/03/11	18.1	44.05	25	44.32	43.80	-6.9	4,909	-0.14%
2021/03/10	26	43.85	7.1	43.82	43.85	18.9	4,774	0.40%
2021/03/09	17	43.17	45	43.17	43.50	-28	4,695	-0.60%
2021/03/08	10	42.51	59.8	42.65	42.75	-49.8	4,623	-1.08%
2021/03/05	15	42.07	0	0.00	42.15	15	4,621	0.32%
2021/03/04	4.4	42.07	35	42.31	42.20	-30.7	4,853	-0.63%
2021/03/03	0.2	41.85	11.3	42.03	42.05	-11.1	4,788	-0.23%
2021/03/02	25	41.94	12	42.01	41.60	13	4,714	0.28%
2021/02/26	51	41.46	5	41.54	41.70	46	4,687	0.98%
2021/02/25	10	41.66	4	41.69	41.65	6	4,612	0.13%
2021/02/24	53	41.78	26	42.19	41.45	27	4,608	0.59%
2021/02/23	5.5	41.70	17	41.66	41.75	-11.5	4,563	-0.25%
2021/02/22	13	41.19	6	41.14	41.20	7	4,583	0.15%
2021/02/19	23	40.79	1	40.80	40.90	22	4,526	0.49%
2021/02/18	6	40.81	4	40.66	40.90	2	4,534	0.04%
2021/02/17	2	40.13	6	40.18	40.20	-4	4,507	-0.09%
2021/02/05	0	0.00	5	39.52	39.50	-5	4,506	-0.11%
2021/02/04	0	0.00	3	39.45	39.45	-3	4,576	-0.07%
2021/02/03	3.9	39.21	1	39.50	39.10	2.9	4,711	0.06%
2021/02/02	2	39.33	0	0.00	39.25	2	4,806	0.04%
2021/02/01	2	38.65	6	38.79	38.80	-4	4,840	-0.08%
2021/01/29	10	38.96	0	0.00	38.75	10	4,864	0.21%
2021/01/28	1	39.20	0	0.00	39.25	1	4,838	0.02%
2021/01/27	8.2	39.51	3	39.70	39.50	5.2	4,832	0.11%
2021/01/26	3.3	39.54	6	39.50	39.50	-2.7	4,866	-0.06%
2021/01/25	3	39.62	3	39.68	39.70	0	4,884	0.00%
2021/01/22	1	39.50	4	39.55	39.60	-3	4,948	-0.06%
2021/01/21	5.1	39.50	2	39.50	39.50	3.1	5,016	0.06%
2021/01/20	35	39.45	6.7	39.68	39.35	28.3	5,139	0.55%
2021/01/19	11.1	40.05	1	40.20	40.00	10.1	5,446	0.19%
2021/01/18	10	40.06	0	0.00	40.20	10	5,425	0.18%
2021/01/15	11	40.35	10	40.60	40.25	1	5,380	0.02%
2021/01/14	1	40.70	3	40.73	40.70	-2	5,366	-0.04%
2021/01/13	8	40.56	5.2	40.64	40.70	2.8	5,365	0.05%
2021/01/12	5	40.85	6	40.55	40.50	-1	5,374	-0.02%
2021/01/11	1	40.65	2	40.70	40.65	-1	5,350	-0.02%
2021/01/08	10	40.33	8	40.34	40.35	2	5,361	0.04%
2021/01/07	7	40.29	4	40.39	40.25	3	5,373	0.06%
2021/01/06	14	40.29	0	0.00	40.20	14	5,376	0.26%
2021/01/05	3	40.73	2	40.78	40.70	1	5,327	0.02%
2021/01/04	14	40.80	2	40.83	40.70	12	5,346	0.22%
2020/12/31	2	40.85	5	40.90	40.90	-3	5,360	-0.06%
2020/12/30	0	0.00	1	40.80	40.75	-1	5,371	-0.02%
2020/12/29	3	40.57	44	40.60	40.60	-41	5,378	-0.76%
2020/12/28	6	40.50	0	0.00	40.55	6	5,409	0.11%
2020/12/25	3	40.65	5	40.70	40.60	-2	5,433	-0.04%
2020/12/24	2.2	40.56	2	40.60	40.60	0.2	5,530	0.00%
2020/12/23	14	40.11	9	40.22	40.10	5	5,534	0.09%
2020/12/22	15	40.47	5	40.43	40.25	10	5,545	0.18%
2020/12/21	11.5	40.47	0	0.00	40.60	11.5	5,573	0.21%
2020/12/18	4	40.63	1	40.75	40.60	3	5,583	0.05%
2020/12/17	5.1	40.62	3	40.55	40.75	2.1	5,590	0.04%
2020/12/16	2	40.68	12	40.77	40.75	-10	5,582	-0.18%
2020/12/15	1	40.40	0	0.00	40.45	1	5,575	0.02%
2020/12/14	3	40.57	0	0.00	40.45	3	5,559	0.05%
2020/12/11	5	40.52	0	0.00	40.55	5	5,568	0.09%
2020/12/10	16	40.20	4	40.53	40.35	12	5,520	0.22%
2020/12/09	31	40.38	8.5	40.29	40.40	22.5	5,490	0.41%
2020/12/08	12	41.39	3	41.50	41.20	9	5,326	0.17%
2020/12/07	1	41.80	12	41.85	41.75	-11	5,223	-0.21%
2020/12/04	11	41.51	0	0.00	41.55	11	5,175	0.21%
2020/12/03	12	41.43	7	41.41	41.45	5	5,148	0.10%
2020/12/02	13	41.37	3	41.80	41.25	10	5,134	0.19%
2020/12/01	21	41.93	7	41.75	41.65	14	5,124	0.27%
2020/11/30	6	41.89	37	41.98	42.05	-31	5,073	-0.61%
2020/11/27	4	40.95	11	41.32	41.35	-7	4,872	-0.14%
2020/11/26	1	40.80	3	40.88	41.00	-2	4,964	-0.04%
2020/11/25	11	40.93	5	40.87	40.80	6	5,174	0.12%
2020/11/24	6	41.10	2	41.10	41.00	4	5,340	0.07%
2020/11/23	24	41.37	13	41.35	41.30	11	5,495	0.20%
2020/11/20	1	41.20	1	41.40	41.40	0	5,501	0.00%
2020/11/19	25.5	41.40	10.8	41.51	41.40	14.7	5,590	0.26%
2020/11/18	4	40.93	0.3	40.90	40.95	3.7	5,553	0.07%
2020/11/17	1	40.80	0	0.00	40.85	1	5,622	0.02%
2020/11/16	20.3	40.83	20.3	40.77	40.80	-0.1	5,871	0.00%
2020/11/13	5.5	40.67	2	40.60	40.70	3.5	6,573	0.05%
2020/11/12	7	40.97	5	41.21	40.85	2	6,742	0.03%
2020/11/11	3.5	41.15	22.4	41.18	41.40	-18.9	6,913	-0.27%
2020/11/10	22	40.70	31	40.57	40.65	-9	6,835	-0.13%
2020/11/09	0	0.00	6.1	40.17	40.20	-6.1	6,776	-0.09%
2020/11/06	4	40.40	1	40.45	40.05	3	6,781	0.04%
2020/11/05	0	0.00	21	40.25	40.25	-21	6,780	-0.31%
2020/11/04	8	39.87	0	0.00	40.00	8	6,756	0.12%
2020/11/03	0.1	40.05	12	40.15	40.05	-11.9	6,766	-0.18%
2020/11/02	1.5	39.73	2	39.35	39.70	-0.5	6,788	-0.01%
2020/10/30	13	39.79	2	40.43	39.50	11	6,796	0.16%
2020/10/29	5	39.83	40	40.04	40.05	-35	6,757	-0.52%
2020/10/28	14	40.80	4	40.81	40.55	10	6,752	0.15%
2020/10/27	28.5	40.96	60.5	40.74	41.05	-32	6,679	-0.48%
2020/10/26	1.5	38.73	0.7	38.76	38.75	0.8	6,324	0.01%
2020/10/23	0	0.00	4.2	38.80	38.70	-4.2	6,412	-0.07%
2020/10/22	0	0.00	0.2	38.70	38.85	-0.2	6,459	0.00%
2020/10/21	3	38.75	15.1	38.75	38.55	-12.1	6,530	-0.19%
2020/10/20	1	38.50	0.1	38.55	38.50	0.9	6,543	0.01%
2020/10/19	4	38.53	7	38.51	38.55	-3	6,523	-0.05%
2020/10/16	3	38.32	0	0.00	38.20	3	6,513	0.05%
2020/10/15	6	38.49	2	38.50	38.55	4	6,509	0.06%
2020/10/14	4	38.88	0	0.00	38.95	4	6,508	0.06%
2020/10/13	1	38.85	1	39.00	38.95	0	6,644	0.00%
2020/10/12	1	38.85	0	0.00	38.85	1	6,755	0.01%
2020/10/08	7	39.49	0	0.00	39.30	7	6,856	0.10%
2020/10/07	8	39.88	3	39.75	39.75	5	6,888	0.07%
2020/10/06	2.5	39.88	4	39.78	39.90	-1.5	6,927	-0.02%
2020/10/05	4	39.30	3	39.30	39.25	1	6,954	0.01%
2020/09/30	3.4	38.80	0	0.00	38.90	3.4	6,943	0.05%
2020/09/29	9	38.84	3	38.85	38.85	6	6,951	0.09%
2020/09/25	2.2	39.09	3	39.80	39.30	-0.8	6,921	-0.01%
2020/09/24	6	39.63	0.1	39.65	39.40	5.9	6,959	0.08%
2020/09/23	5	40.29	0	0.00	40.20	5	7,020	0.07%
2020/09/22	4	40.84	0	0.00	40.85	4	7,024	0.06%
2020/09/21	4	41.68	8.1	41.77	41.40	-4.1	7,034	-0.06%
2020/09/18	2	41.60	3	41.67	41.70	-1	7,052	-0.01%
2020/09/17	2	41.55	0.1	41.65	41.50	1.9	7,064	0.03%
2020/09/16	2	41.55	1	41.50	41.65	1	7,082	0.01%
2020/09/15	0	0.00	0	41.55	41.45	0	7,051	0.00%
2020/09/14	2.1	41.60	5	41.60	41.55	-2.9	7,072	-0.04%
2020/09/11	9	41.59	15	41.35	41.30	-6	7,096	-0.08%
2020/09/10	2	41.18	0	0.00	41.10	2	7,073	0.03%
2020/09/09	2	41.13	0	0.00	41.40	2	7,137	0.03%
2020/09/08	4.1	41.30	7	41.56	41.40	-3	7,177	-0.04%
2020/09/07	17	41.81	1	41.80	41.45	16	7,272	0.22%
2020/09/04	4	41.23	111.7	41.36	41.50	-107.7	7,403	-1.45%	大賣/鉅額交易
2020/09/03	7	41.74	5	41.83	41.80	2	7,475	0.03%
2020/09/02	5	41.48	6	41.38	41.45	-1	7,464	-0.01%
2020/09/01	22	42.05	16	42.02	41.85	6	7,474	0.08%
2020/08/31	49.2	42.83	20.2	42.85	43.20	29	7,377	0.39%
2020/08/28	56	42.14	27	42.17	42.20	29	7,189	0.40%
2020/08/27	52	39.93	23	40.08	40.05	29	7,080	0.41%
2020/08/26	9	39.14	13	39.33	39.35	-4	6,946	-0.06%
2020/08/25	18	39.02	22	39.10	39.00	-4	6,912	-0.06%
2020/08/24	13	37.98	4	37.83	37.85	9	6,825	0.13%
2020/08/21	11	38.18	10	38.18	38.25	1	6,772	0.01%
2020/08/20	76	37.45	11	37.44	37.45	65	6,713	0.97%
2020/08/19	78	37.74	15	38.35	39.05	63	6,444	0.98%
2020/08/18	2	54.70	35	54.65	54.70	-33	5,689	-0.58%
2020/08/17	19	54.07	18	53.86	54.40	1	5,504	0.02%
2020/08/14	4	52.60	8	53.05	53.10	-4	5,306	-0.08%
2020/08/13	0	0.00	10	53.35	53.40	-10	5,255	-0.19%
2020/08/12	14	52.74	0.9	52.80	53.00	13.1	5,247	0.25%
2020/08/11	1	52.70	3.7	53.10	52.70	-2.7	5,238	-0.05%
2020/08/10	6	53.27	3.2	53.23	53.30	2.8	5,258	0.05%
2020/08/07	2	53.00	8	53.01	53.00	-6	5,258	-0.11%
2020/08/06	5	53.40	5	53.50	53.40	0	5,230	0.00%
2020/08/05	0.2	52.80	10.5	52.77	53.00	-10.3	5,195	-0.20%
2020/08/04	0	0.00	1	52.20	52.20	-1	5,175	-0.02%
2020/08/03	0	0.00	16	51.87	52.20	-16	5,146	-0.31%
2020/07/31	10	51.24	5	51.22	50.80	5	5,063	0.10%
2020/07/30	4	49.95	0.2	50.00	50.10	3.8	5,001	0.08%
2020/07/29	5	49.42	22	49.56	49.50	-17	4,963	-0.34%
2020/07/28	3	47.10	7	46.68	47.00	-4	4,892	-0.08%
2020/07/27	22.1	47.69	0	0.00	46.40	22.1	4,893	0.45%
2020/07/24	4.2	48.58	12	48.72	48.50	-7.9	4,848	-0.16%
2020/07/23	2	49.80	2	49.80	49.45	0	4,880	0.00%
2020/07/22	1	49.95	0	0.00	49.90	1	4,941	0.02%
2020/07/21	7	49.91	22	49.80	50.20	-15	4,939	-0.30%
2020/07/20	2	49.03	7	49.46	48.95	-5	4,914	-0.10%
2020/07/17	35.2	50.00	1	51.50	49.55	34.2	4,874	0.70%
2020/07/16	35	51.57	3	51.60	51.20	32	4,761	0.67%
2020/07/15	1	54.00	11	53.85	53.80	-10	4,637	-0.22%
2020/07/14	4	53.60	63	53.65	54.00	-59	4,523	-1.30%
2020/07/13	0	0.00	7	53.71	53.60	-7	4,460	-0.16%
2020/07/10	23	53.46	0	0.00	53.00	23	4,428	0.52%
2020/07/09	35	54.43	6	54.68	54.30	29	4,373	0.66%
2020/07/08	4	54.55	5	54.50	54.60	-1	4,335	-0.02%
2020/07/07	4.2	54.23	1	54.00	54.20	3.2	4,296	0.07%
2020/07/06	13	53.90	1	53.90	54.10	12	4,287	0.28%
2020/07/03	12	53.48	11	53.61	53.50	1	4,273	0.02%
2020/07/02	10	53.55	15	53.93	54.00	-5	4,302	-0.12%
2020/07/01	5	51.60	0	0.00	51.70	5	4,350	0.11%
2020/06/30	80	50.67	7	50.79	51.10	73	4,565	1.60%
2020/06/29	6	50.17	0	0.00	50.30	6	4,533	0.13%
2020/06/24	12	50.64	0	0.00	50.60	12	4,515	0.27%
2020/06/23	2	50.40	0	0.00	50.60	2	4,522	0.04%
2020/06/22	6	50.33	7	50.50	50.50	-1	4,536	-0.02%
2020/06/19	0	0.00	9	50.49	50.20	-9	4,583	-0.20%
2020/06/18	0	0.00	10	50.30	50.30	-10	4,597	-0.22%
2020/06/17	7	49.88	0	0.00	49.85	7	4,584	0.15%
2020/06/16	10	50.10	8	50.78	50.20	2	4,617	0.04%
2020/06/15	10	50.01	19	50.07	49.95	-9	4,641	-0.19%
2020/06/12	4	49.53	6	48.73	49.80	-2	4,626	-0.04%
2020/06/11	10	50.75	12	51.65	50.10	-2	4,573	-0.04%
2020/06/10	16	50.38	39	51.04	51.40	-23	4,436	-0.52%
2020/06/09	7	49.34	0	0.00	49.40	7	4,373	0.16%
2020/06/08	4	49.48	5.2	49.40	49.60	-1.2	4,375	-0.03%
2020/06/05	1	48.70	5	48.55	48.75	-4	4,314	-0.09%
2020/06/04	2	48.08	1	48.60	48.20	1	4,284	0.02%
2020/06/03	13	48.35	60	48.45	48.30	-47	4,290	-1.10%
2020/06/02	4	46.85	25	46.51	47.30	-21	4,169	-0.50%
2020/06/01	2	46.15	4	46.06	46.05	-2	4,098	-0.05%
2020/05/29	3	45.60	0	0.00	45.70	3	4,059	0.07%
2020/05/28	11	46.07	5	46.26	45.75	6	3,998	0.15%
2020/05/27	11	45.94	0	0.00	46.10	11	3,962	0.28%
2020/05/26	6	45.59	4	45.65	45.75	2	3,934	0.05%
2020/05/25	1	45.00	3.1	45.08	45.30	-2.1	3,901	-0.05%
2020/05/21	6.8	45.73	5	45.58	45.80	1.8	3,845	0.05%
2020/05/20	2	45.00	0	0.00	45.00	2	3,794	0.05%
2020/05/19	5.1	45.10	7	45.16	45.25	-1.9	3,756	-0.05%
2020/05/18	1	44.60	2	44.60	44.65	-1	3,691	-0.03%
2020/05/15	6	44.22	5	44.41	44.35	1	3,640	0.03%
2020/05/14	7	43.80	0	0.00	43.65	7	3,569	0.20%
2020/05/13	0	0.00	4	44.05	44.10	-4	3,538	-0.11%
2020/05/11	0	0.00	2	44.30	44.30	-2	3,489	-0.06%
2020/05/08	1	44.00	27	44.06	43.95	-26	3,459	-0.75%
2020/05/07	6	43.75	4	43.85	43.90	2	3,446	0.06%
2020/05/06	7	43.59	2	43.58	43.55	5	3,443	0.15%
2020/05/05	0	0.00	20	43.60	43.80	-20	3,424	-0.58%
2020/05/04	0	0.00	1	43.75	43.75	-1	3,409	-0.03%
2020/04/30	1	44.55	4	44.60	44.60	-3	3,406	-0.09%
2020/04/29	0	0.00	2	44.60	44.65	-2	3,369	-0.06%
2020/04/28	23	43.36	14	43.66	43.95	9	3,313	0.27%
2020/04/27	2	42.65	11	42.45	42.75	-9	3,294	-0.27%
2020/04/24	1	41.80	0	0.00	41.70	1	3,219	0.03%
2020/04/23	1	41.55	0	0.00	41.60	1	3,202	0.03%
2020/04/21	2	41.30	2	41.30	41.20	0	3,165	0.00%
2020/04/20	0	0.00	9	41.95	41.85	-9	3,117	-0.29%
2020/04/17	4	41.95	2.1	42.27	41.80	1.9	3,106	0.06%
2020/04/16	0	0.00	2	41.80	41.95	-2	3,052	-0.07%
2020/04/15	45	42.05	4	42.05	41.95	41	3,021	1.36%
2020/04/14	0	0.00	2	41.65	41.65	-2	2,977	-0.07%
2020/04/13	2	41.35	1	41.40	41.25	1	2,954	0.03%
2020/04/10	1	41.40	3	41.50	41.45	-2	2,942	-0.07%
2020/04/09	6	41.58	2	41.50	41.30	4	2,923	0.14%
2020/04/08	2	41.48	14	41.60	41.75	-12	2,875	-0.42%
2020/04/07	16	41.53	6	41.69	41.30	10	2,832	0.35%
2020/04/06	13.2	41.98	21	41.72	41.95	-7.8	2,735	-0.29%
2020/04/01	38	41.89	16	41.92	42.00	22	2,553	0.86%
2020/03/27	3	34.72	1	34.60	34.80	2	2,431	0.08%
2020/03/26	1	33.65	2.4	33.27	33.75	-1.4	2,530	-0.06%
2020/03/25	0	0.00	4	33.25	33.40	-4	2,631	-0.15%
2020/03/24	0	0.00	8	31.41	31.45	-8	2,628	-0.30%
2020/03/23	6	30.13	5	30.20	30.10	1	2,638	0.04%
2020/03/20	2	30.95	2	30.85	31.20	0	2,635	0.00%
2020/03/19	11	30.90	9	30.83	30.10	2	2,616	0.08%
2020/03/18	2	33.80	5.6	34.13	33.40	-3.6	2,512	-0.14%
2020/03/17	6	34.18	5	34.05	34.05	1	2,453	0.04%
2020/03/16	2	36.03	0	0.00	35.90	2	2,400	0.08%
2020/03/13	19	36.37	13	37.02	37.45	6	2,383	0.25%
2020/03/12	1	39.60	0	0.00	39.40	1	2,313	0.04%
2020/03/11	0	0.00	9.3	40.61	40.70	-9.3	2,278	-0.41%
2020/03/10	2	39.98	5	40.16	40.35	-3	2,289	-0.13%
2020/03/09	4	40.45	3	40.45	40.30	1	2,273	0.04%
2020/03/06	1	41.85	0	0.00	41.75	1	2,220	0.05%
2020/03/04	0	0.00	1	41.80	41.95	-1	2,247	-0.04%
2020/03/02	1	41.55	1	41.55	41.15	0	2,277	0.00%
2020/02/27	2	41.60	0	0.00	41.05	2	2,323	0.09%
2020/02/26	2	41.63	0	0.00	41.55	2	2,321	0.09%
2020/02/25	1	41.70	0	0.00	41.75	1	2,344	0.04%
2020/02/24	2	41.98	0	0.00	41.85	2	2,350	0.09%
2020/02/20	0	0.00	1	42.80	42.70	-1	2,404	-0.04%
2020/02/19	0	0.00	3	42.98	42.95	-3	2,428	-0.12%
2020/02/17	0	0.00	2	42.80	42.55	-2	2,669	-0.07%
2020/02/14	1	42.65	0	0.00	42.80	1	2,702	0.04%
2020/02/13	1.3	42.79	0	0.00	42.75	1.3	2,708	0.05%
2020/02/11	0.5	42.30	0	0.00	42.30	0.5	2,738	0.02%
2020/02/10	3	41.90	0	0.00	42.00	3	2,754	0.11%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/05	2	41.80	0	0.00	42.05	2	2,784	0.07%
2020/02/04	6	41.71	0.9	41.90	41.70	5.1	2,775	0.18%
2020/02/03	1	40.95	8	41.61	41.60	-7	2,743	-0.26%
2020/01/31	3	42.72	1	42.65	42.45	2	2,736	0.07%
2020/01/30	9	43.04	1	42.60	42.10	8	2,738	0.29%
2020/01/20	2.8	45.32	0	0.00	45.45	2.8	2,685	0.10%
2020/01/14	3	45.50	3	45.45	45.25	0	2,790	0.00%
2020/01/13	0	0.00	7	45.26	45.35	-7	2,805	-0.25%
2020/01/10	0	0.00	2	44.85	44.95	-2	2,826	-0.07%
2020/01/06	5	44.74	5	44.80	44.60	0	2,928	0.00%
2020/01/03	2	45.05	0	0.00	45.10	2	2,925	0.07%
2020/01/02	4	45.14	6	45.25	45.15	-2	2,945	-0.07%
2019/12/31	2	45.20	1	45.40	45.20	1	2,974	0.03%
2019/12/30	2	45.48	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.40	0	0.00	45.40	1	2,945	0.03%
2019/12/26	2	45.15	1	45.10	45.15	1	2,932	0.03%
2019/12/25	0	0.00	5	45.25	45.20	-5	2,932	-0.17%
2019/12/24	9	44.38	0	0.00	44.70	9	2,909	0.31%
2019/12/23	1	44.20	27	44.51	43.90	-26	2,739	-0.95%
2019/12/20	2	44.98	2	45.10	43.90	0	2,586	0.00%
2019/12/19	11	44.40	0	0.00	44.30	11	2,435	0.45%
2019/12/18	7	45.15	1	45.05	44.90	6	2,377	0.25%
2019/12/17	3	45.52	0	0.00	45.60	3	2,336	0.13%
2019/12/16	0.4	45.80	2	45.80	45.80	-1.6	2,299	-0.07%
2019/12/13	0	0.00	10	45.50	45.60	-10	2,247	-0.44%
2019/12/12	1	45.75	3	45.67	45.55	-2	2,231	-0.09%
2019/12/11	1	45.55	0	0.00	45.50	1	2,220	0.05%
2019/12/10	3	45.45	0	0.00	45.65	3	2,205	0.14%
2019/12/09	1	45.80	0	0.00	45.75	1	2,196	0.05%
2019/12/06	2	45.80	0	0.00	45.80	2	2,178	0.09%
2019/12/03	0	0.00	8.2	46.26	46.35	-8.2	2,115	-0.39%
2019/12/02	0	0.00	1	45.75	45.75	-1	2,120	-0.05%
2019/11/29	9	45.74	0	0.00	45.60	9	2,116	0.43%
2019/11/28	2	46.58	1	46.95	46.35	1	2,073	0.05%
2019/11/25	0	0.00	5	46.80	46.75	-5	1,976	-0.25%
2019/11/22	19	46.52	0	0.00	46.45	19	1,992	0.95%
2019/11/21	4	46.55	0	0.00	46.85	4	1,970	0.20%
2019/11/20	8	46.93	1	46.95	47.00	7	1,955	0.36%
2019/11/19	5	47.54	1	47.85	47.40	4	1,928	0.21%
2019/11/18	6	47.84	8	48.02	47.65	-2	1,887	-0.11%
2019/11/15	14	48.39	3	48.15	48.15	11	1,869	0.59%
2019/11/14	12	47.60	18.7	48.34	48.30	-6.7	1,824	-0.37%
2019/11/13	6	45.88	0	0.00	45.80	6	1,658	0.36%
2019/11/12	0.6	46.50	0	0.00	46.70	0.6	1,703	0.03%
2019/11/11	0	0.00	22	46.65	46.75	-22	1,759	-1.25%
2019/11/08	7	47.40	0	0.00	47.35	7	1,751	0.40%
2019/11/07	1.5	47.41	0	0.00	47.45	1.5	1,768	0.08%
2019/11/06	2	47.35	1.1	47.29	47.45	0.9	1,752	0.05%
2019/11/05	0.1	46.50	3	46.67	46.70	-3	1,727	-0.17%
2019/11/01	0.3	46.20	0	0.00	46.50	0.3	1,738	0.01%
2019/10/31	0	0.00	7	46.55	46.50	-7	1,751	-0.40%
2019/10/30	1.3	46.56	2	46.13	46.60	-0.8	1,748	-0.04%
2019/10/29	0	0.00	78	46.37	45.90	-78	1,724	-4.52%
2019/10/28	77	46.39	0	0.00	46.60	77	1,706	4.51%
2019/10/25	0	0.00	2	46.60	46.55	-2	1,690	-0.12%
2019/10/24	0	0.00	7	46.53	46.75	-7	1,682	-0.42%
2019/10/23	0	0.00	17	46.03	45.95	-17	1,629	-1.04%
2019/10/22	7	45.70	1	45.40	45.25	6	1,598	0.38%
2019/10/18	1	45.20	0	0.00	45.50	1	1,569	0.06%
2019/10/17	1	45.30	13	45.22	45.30	-12	1,529	-0.78%
2019/10/16	5	44.60	11	44.55	44.45	-6	1,472	-0.41%
2019/10/15	0	0.00	12.6	44.20	44.30	-12.6	1,464	-0.86%
2019/10/14	2	43.43	3	43.52	43.30	-1	1,437	-0.07%
2019/10/09	0	0.00	5	43.45	43.35	-5	1,432	-0.35%
2019/10/08	0	0.00	1	43.60	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	7	42.93	42.95	-7	1,396	-0.50%
2019/10/04	0	0.00	1	42.40	42.25	-1	1,366	-0.07%
2019/10/03	1	41.85	0	0.00	41.70	1	1,375	0.07%
2019/10/02	1	41.90	0	0.00	42.15	1	1,382	0.07%
2019/09/27	1	41.45	0	0.00	41.50	1	1,438	0.07%
2019/09/26	7	41.91	0	0.00	41.85	7	1,442	0.49%
2019/09/25	0	0.00	0.4	41.95	41.95	-0.4	1,461	-0.03%
2019/09/24	0.1	42.10	0	0.00	42.15	0.1	1,463	0.01%
2019/09/23	2	42.05	0	0.00	41.95	2	1,463	0.14%
2019/09/20	1	42.30	1	42.60	42.10	0	1,471	0.00%
2019/09/19	1	42.70	8	42.75	42.60	-7	1,463	-0.48%
2019/09/16	0	0.00	2	43.40	43.45	-2	1,866	-0.11%
2019/09/11	0	0.00	1	43.35	43.00	-1	1,993	-0.05%
2019/09/09	7	42.95	0	0.00	42.95	7	1,997	0.35%
2019/09/04	2	43.05	1	43.00	43.00	1	2,019	0.05%
2019/09/03	0	0.00	3	42.50	42.50	-3	2,025	-0.15%
2019/08/30	0	0.00	7	42.30	42.55	-7	2,022	-0.35%
2019/08/28	7	42.00	3	42.20	42.00	4	2,049	0.20%
2019/08/26	4	42.43	0	0.00	42.45	4	2,026	0.20%
2019/08/23	0	0.00	1	43.05	43.10	-1	2,017	-0.05%
2019/08/20	2	42.78	0.4	42.50	42.50	1.6	2,063	0.08%
2019/08/19	1	42.95	1	42.95	43.05	0	2,052	0.00%
2019/08/16	2	43.30	0	0.00	43.20	2	2,045	0.10%
2019/08/15	1	43.45	15	43.40	43.40	-14	2,022	-0.69%
2019/08/14	11	42.98	3	43.07	42.75	8	1,953	0.41%
2019/08/12	2	42.25	5	42.21	42.40	-3	1,881	-0.16%
2019/08/07	3	40.53	0	0.00	40.40	3	1,889	0.16%
2019/08/05	4	40.33	0	0.00	40.00	4	1,920	0.21%
2019/08/01	5	41.22	0	0.00	41.10	5	1,943	0.26%
2019/07/30	2	41.75	0	0.00	41.50	2	1,962	0.10%
2019/07/25	1	41.20	0	0.00	41.75	1	1,968	0.05%
2019/07/24	10.7	41.34	0	0.00	41.05	10.7	1,976	0.54%
2019/07/23	2	41.88	0	0.00	41.70	2	1,963	0.10%
2019/07/22	1	42.15	0	0.00	42.20	1	1,966	0.05%
2019/07/18	1	41.30	5	41.64	41.60	-4	1,987	-0.20%
2019/07/17	16	41.38	0	0.00	41.35	16	1,998	0.80%
2019/07/16	11	41.65	0	0.00	41.85	11	1,986	0.55%
2019/07/15	10	42.00	0	0.00	42.00	10	2,014	0.50%
2019/07/11	3	42.65	0	0.00	42.60	3	2,087	0.14%
2019/07/09	10	42.15	0	0.00	42.10	10	2,144	0.47%
2019/07/08	1	42.50	0	0.00	42.50	1	2,145	0.05%
2019/07/05	13	42.78	8	42.78	42.85	5	2,166	0.23%
2019/07/04	0	0.00	13	44.48	44.55	-13	2,199	-0.59%
2019/07/03	7	44.17	0	0.00	44.25	7	2,199	0.32%
2019/07/02	5	44.00	0	0.00	43.90	5	2,245	0.22%
2019/06/28	0	0.00	0.5	44.40	44.40	-0.5	2,274	-0.02%
2019/06/27	1	45.60	12	45.44	44.80	-11	2,290	-0.48%
2019/06/26	3	45.40	8	45.33	45.30	-5	2,392	-0.21%
2019/06/25	1	44.60	12	45.29	46.25	-11	2,402	-0.46%
2019/06/24	0	0.00	30	44.98	45.50	-30	2,274	-1.32%
2019/06/21	2	44.65	1	44.40	44.40	1	2,139	0.05%
2019/06/20	2	44.38	0	0.00	44.20	2	2,005	0.10%
2019/06/19	0	0.00	18	43.15	43.65	-18	1,965	-0.92%
2019/06/18	1.3	42.40	5	42.33	42.45	-3.8	1,891	-0.20%
2019/06/17	0	0.00	2	42.05	42.20	-2	1,881	-0.11%
2019/06/14	1	41.45	0	0.00	41.40	1	1,879	0.05%
2019/06/13	5	41.40	0	0.00	41.45	5	1,904	0.26%
2019/06/12	1.3	42.32	0	0.00	42.20	1.3	1,923	0.06%
2019/06/11	0	0.00	1	42.20	42.20	-1	1,914	-0.05%
2019/06/10	0	0.00	6	41.40	41.30	-6	1,893	-0.32%
2019/06/06	1	40.80	0	0.00	40.70	1	1,889	0.05%
2019/06/03	10	40.69	11	40.98	41.10	-1	1,872	-0.05%
2019/05/30	0	0.00	3	40.60	40.45	-3	1,870	-0.16%
2019/05/29	5	40.25	0	0.00	40.15	5	1,882	0.27%
2019/05/28	6	41.05	23	40.85	40.75	-17	1,887	-0.90%
2019/05/27	1	40.20	0	0.00	40.75	1	1,839	0.05%
2019/05/24	1	40.20	0	0.00	40.15	1	1,842	0.05%
2019/05/23	13	40.28	0	0.00	40.30	13	1,855	0.70%
2019/05/22	0.4	40.65	0	0.00	40.65	0.4	1,866	0.02%
2019/05/21	1	40.75	2	40.60	40.75	-1	1,887	-0.05%
2019/05/20	0	0.00	36	40.30	40.70	-36	1,884	-1.91%
2019/05/16	3	40.42	0	0.00	40.30	3	1,910	0.16%
2019/05/15	2	40.28	40	40.91	41.00	-38	1,899	-2.00%
2019/05/14	2	40.15	0	0.00	39.90	2	1,882	0.11%
2019/05/13	25	40.14	2	39.88	39.60	23	1,847	1.25%
2019/05/10	0	0.00	1	40.45	40.45	-1	1,834	-0.05%
2019/05/09	19	40.19	1	40.35	39.90	18	1,843	0.98%
2019/05/08	8	41.08	1	41.35	40.90	7	1,814	0.39%
2019/05/07	3.3	41.67	0	0.00	41.65	3.3	1,797	0.19%
2019/05/06	17	41.61	0	0.00	41.60	17	1,797	0.95%
2019/05/03	7	42.30	0	0.00	42.45	7	1,795	0.39%
2019/05/02	2	42.45	10	42.62	42.30	-8	1,797	-0.45%
2019/04/30	0	0.00	13	42.14	42.40	-13	1,792	-0.73%
2019/04/29	0	0.00	2	41.83	41.80	-2	1,781	-0.11%
2019/04/26	8	41.66	0	0.00	41.65	8	1,777	0.45%
2019/04/25	2	41.90	0	0.00	42.00	2	1,769	0.11%
2019/04/24	20	42.00	0	0.00	41.85	20	1,764	1.13%
2019/04/23	3	42.22	0	0.00	42.20	3	1,757	0.17%
2019/04/22	9	42.71	0	0.00	42.50	9	1,735	0.52%
2019/04/19	18.9	42.37	20	42.73	42.75	-1.1	1,732	-0.06%
2019/04/18	19	42.09	3.4	42.04	41.75	15.6	1,696	0.92%
2019/04/17	3	42.75	1	42.80	42.80	2	1,650	0.12%
2019/04/16	30	42.79	0	0.00	42.75	30	1,628	1.84%
2019/04/15	3	43.37	0	0.00	43.25	3	1,598	0.19%
2019/04/12	1	44.00	0	0.00	43.80	1	1,574	0.06%
2019/04/11	14	43.87	0	0.00	43.50	14	1,579	0.89%
2019/04/10	2	43.58	0	0.00	43.95	2	1,548	0.13%
2019/04/09	4	44.14	0	0.00	44.20	4	1,492	0.27%
2019/04/08	6.2	44.65	0	0.00	44.60	6.2	1,455	0.43%
2019/04/03	3	45.07	15	45.00	45.05	-12	1,400	-0.86%
2019/04/02	2	45.55	2	45.55	45.60	0	1,376	0.00%
2019/04/01	0	0.00	1.2	45.80	45.80	-1.2	1,361	-0.09%
2019/03/29	28	45.43	3	45.83	46.60	25	1,337	1.87%
2019/03/28	6	46.62	10	46.45	46.60	-4	1,231	-0.32%
2019/03/27	1	47.60	44	48.00	47.45	-43	1,229	-3.50%
2019/03/26	0	0.00	4	48.19	48.20	-4	1,224	-0.33%
2019/03/25	1	47.60	0	0.00	47.85	1	1,222	0.08%
2019/03/22	1	48.10	1	48.40	48.25	0	1,209	0.00%
2019/03/21	0	0.00	1	48.70	48.80	-1	1,186	-0.08%
2019/03/19	1	48.50	0	0.00	48.65	1	1,189	0.08%
2019/03/14	0	0.00	3	47.30	47.25	-3	1,118	-0.27%
2019/03/13	1	47.30	0	0.00	47.35	1	1,136	0.09%
2019/03/12	0	0.00	0.3	47.20	47.20	-0.3	1,147	-0.02%
2019/03/11	2	47.48	0	0.00	47.10	2	1,157	0.17%
2019/03/08	13	48.01	0	0.00	47.80	13	1,168	1.11%
2019/03/07	1	48.60	2.1	48.76	48.50	-1.1	1,223	-0.09%
2019/03/06	0	0.00	7	48.57	49.25	-7	1,225	-0.57%
2019/03/05	1	48.10	0	0.00	48.15	1	1,219	0.08%
2019/03/04	0	0.00	3	48.35	48.30	-3	1,226	-0.24%
2019/02/22	0	0.00	2	48.05	48.55	-2	1,218	-0.16%
2019/02/20	0	0.00	1	48.30	48.10	-1	1,227	-0.08%
2019/02/19	0	0.00	1	47.85	47.85	-1	1,212	-0.08%
2019/02/18	0	0.00	2.8	47.51	47.60	-2.8	1,231	-0.23%
2019/02/15	4	46.98	2.8	47.08	46.80	1.2	1,207	0.10%
2019/01/30	0	0.00	1	46.75	46.50	-1	1,222	-0.08%
2019/01/28	4	46.43	0	0.00	46.45	4	1,196	0.33%
2019/01/24	3	46.25	0	0.00	46.35	3	1,208	0.25%
2019/01/23	0	0.00	0.2	46.10	46.30	-0.2	1,212	-0.02%
2019/01/16	0	0.00	2	46.45	46.50	-2	1,287	-0.16%
2019/01/11	0	0.00	1	46.80	46.95	-1	1,327	-0.08%
2019/01/10	0	0.00	34	47.10	47.00	-34	1,343	-2.53%
2019/01/09	0	0.00	2	46.93	46.95	-2	1,367	-0.15%
2019/01/07	0	0.00	1	46.00	46.20	-1	1,416	-0.07%
2019/01/04	0	0.00	1	45.30	45.40	-1	1,471	-0.07%
2019/01/03	0	0.00	2	44.90	45.00	-2	1,621	-0.12%
2019/01/02	5	44.40	0	0.00	44.40	5	1,640	0.30%
2018/12/26	10	44.40	0	0.00	44.30	10	1,978	0.51%
2018/12/22	0	0.00	2	45.25	45.10	-2	2,104	-0.10%
2018/12/21	20	44.80	0	0.00	45.55	20	2,192	0.91%
2018/12/20	10	45.30	9	45.77	44.90	1	2,244	0.04%
2018/12/19	2	46.60	0	0.00	46.50	2	2,298	0.09%
2018/12/18	2	46.70	0	0.00	46.90	2	2,356	0.08%
2018/12/13	0	0.00	3	47.55	47.90	-3	2,460	-0.12%
2018/12/12	0.1	47.40	0	0.00	47.45	0.1	2,507	0.00%
2018/12/11	3	47.00	0	0.00	47.00	3	2,541	0.12%
2018/12/10	10	47.25	10	46.73	46.80	0	2,596	0.00%
2018/12/05	4.8	47.83	11.1	48.09	48.50	-6.3	2,663	-0.23%
2018/12/04	1	48.70	0	0.00	48.60	1	2,662	0.04%
2018/12/03	5	49.38	3	49.30	48.55	2	2,660	0.08%
2018/11/30	0	0.00	1	48.65	48.95	-1	2,651	-0.04%
2018/11/29	1	48.40	0	0.00	48.25	1	2,613	0.04%
2018/11/26	0	0.00	1	47.05	47.00	-1	2,633	-0.04%
2018/11/23	0	0.00	2	46.65	46.55	-2	2,649	-0.08%
2018/11/21	0	0.00	1	47.45	47.85	-1	2,676	-0.04%
2018/11/20	7	47.15	3	47.22	47.45	4	2,711	0.15%
2018/11/19	0	0.00	1	47.20	47.25	-1	2,797	-0.04%
2018/11/16	7	45.95	0.4	46.20	46.20	6.6	2,816	0.23%
2018/11/15	3.1	46.06	2	45.90	45.85	1.1	2,841	0.04%
2018/11/13	0	0.00	0.2	44.60	44.60	-0.2	2,896	-0.01%
2018/11/08	5	44.10	2	43.93	44.25	3	2,940	0.10%
2018/11/07	0	0.00	2.2	43.00	43.00	-2.2	2,966	-0.07%
2018/11/05	0	0.00	2	43.00	43.00	-2	3,038	-0.07%
2018/10/31	0	0.00	0.4	42.60	42.80	-0.4	3,049	-0.01%
2018/10/29	1	42.00	1	42.05	41.85	0	3,074	0.00%
2018/10/25	11	42.41	11	42.41	42.05	0	3,181	0.00%
2018/10/24	5.1	43.55	0	0.00	43.50	5.1	3,242	0.16%
2018/10/23	0.4	44.20	0	0.00	44.40	0.4	3,290	0.01%
2018/10/22	2	43.85	0	0.00	44.00	2	3,333	0.06%
2018/10/19	2	43.83	4.2	43.65	43.85	-2.2	3,340	-0.07%
2018/10/18	1	44.60	4	44.83	44.35	-3	3,332	-0.09%
2018/10/12	6.2	45.71	1	44.95	46.05	5.2	3,288	0.16%
2018/10/11	4.8	45.75	35.1	48.55	45.40	-30.3	3,248	-0.93%
2018/10/09	1.2	50.99	0	0.00	50.40	1.2	3,134	0.04%
2018/10/08	5.8	50.84	0.7	50.50	50.50	5.1	3,142	0.16%
2018/09/26	8	35.99	9	35.84	35.75	-1	3,086	-0.03%
2018/09/25	28	35.89	2	35.78	35.95	26	3,035	0.86%
2018/09/20	7.4	34.86	7	34.65	34.70	0.4	2,886	0.01%
2018/09/18	9	35.31	2	35.23	35.35	7	2,873	0.24%
2018/09/17	2	34.93	5.2	35.04	35.20	-3.2	2,866	-0.11%
2018/09/14	2	34.90	4.2	34.93	35.05	-2.2	2,836	-0.08%
2018/09/13	0	0.00	2	34.40	34.80	-2	2,776	-0.07%
2018/09/12	3	33.78	0	0.00	34.05	3	2,740	0.11%
2018/09/11	1	33.20	1	33.70	33.80	0	2,758	0.00%
2018/09/10	6	33.17	12	33.35	33.15	-6	2,820	-0.21%
2018/09/07	5	33.62	2	33.55	33.45	3	2,866	0.10%
2018/09/06	6	33.70	0	0.00	33.80	6	2,880	0.21%
2018/09/05	7	33.89	2	33.85	33.75	5	2,908	0.17%
2018/09/04	0	0.00	2	34.13	34.20	-2	2,911	-0.07%
2018/09/03	1	34.15	0	0.00	34.10	1	2,918	0.03%
2018/08/31	6	34.26	0	0.00	34.60	6	2,917	0.21%
2018/08/30	2.4	34.48	0	0.00	34.45	2.4	2,931	0.08%
2018/08/29	62	34.41	1	34.45	34.50	61	3,008	2.03%
2018/08/28	1	34.15	2	34.15	34.25	-1	3,064	-0.03%
2018/08/27	1	34.15	0	0.00	34.10	1	3,138	0.03%
2018/08/22	0	0.00	2	34.45	34.40	-2	3,302	-0.06%
2018/08/21	0	0.00	1	34.40	34.45	-1	3,316	-0.03%
2018/08/20	0	0.00	6	34.20	34.20	-6	3,316	-0.18%
2018/08/17	0	34.25	0	0.00	34.30	0	3,336	0.00%
2018/08/16	9	34.26	73	34.27	34.30	-64	3,333	-1.92%
2018/08/15	88	34.35	25	34.34	34.30	63	3,299	1.91%
2018/08/14	12	33.81	0	0.00	34.00	12	3,240	0.37%
2018/08/13	14	33.52	4	33.46	33.40	10	3,246	0.31%
2018/08/10	3	33.78	0	0.00	33.90	3	3,247	0.09%
2018/08/09	38	34.18	0	0.00	33.70	38	3,259	1.17%
2018/08/07	4	34.24	0	0.00	34.15	4	3,256	0.12%
2018/08/06	2	34.20	1	34.20	34.20	1	3,289	0.03%
2018/08/03	5	33.70	2	34.15	34.20	3	3,298	0.09%
2018/08/02	5	33.55	1	33.60	33.55	4	3,269	0.12%
2018/08/01	6	33.78	0	0.00	33.70	6	3,259	0.18%
2018/07/31	0	0.00	30	33.66	33.95	-30	3,217	-0.93%
2018/07/30	6	33.58	1	33.60	33.65	5	3,213	0.16%
2018/07/26	7	33.50	0	0.00	33.75	7	3,267	0.21%
2018/07/25	5	33.50	0	0.00	33.50	5	3,295	0.15%
2018/07/24	1	33.45	15	33.37	33.55	-14	3,296	-0.42%
2018/07/23	13	33.10	0	0.00	33.00	13	3,290	0.40%
2018/07/20	3	34.75	14	34.71	34.90	-11	3,248	-0.34%
2018/07/19	2	34.95	0	0.00	34.90	2	3,211	0.06%
2018/07/18	1	34.95	1	35.10	35.00	0	3,209	0.00%
2018/07/17	3	34.95	1	35.00	35.00	2	3,197	0.06%
2018/07/16	3	35.05	0	0.00	34.95	3	3,242	0.09%
2018/07/13	3	35.15	1	35.15	35.20	2	3,289	0.06%
2018/07/12	13	34.72	8	34.90	34.95	5	3,340	0.15%
2018/07/11	18	34.73	0	0.00	34.60	18	3,474	0.52%
2018/07/10	3	34.70	0	0.00	34.70	3	3,540	0.08%
2018/07/06	8	33.54	10	33.50	33.50	-2	3,807	-0.05%
2018/07/04	2	34.25	0	0.00	34.20	2	4,025	0.05%
2018/07/03	1	34.35	0	0.00	34.25	1	4,200	0.02%
2018/07/02	4	34.88	0	0.00	34.70	4	4,195	0.10%
2018/06/29	1	34.90	0	0.00	35.20	1	4,203	0.02%
2018/06/28	1	34.65	12	34.65	34.75	-11	4,195	-0.26%
2018/06/27	1	35.05	0	0.00	34.70	1	4,224	0.02%
2018/06/26	14	35.22	2	35.10	35.05	12	4,254	0.28%
2018/06/25	7	36.09	6	35.78	35.65	1	4,274	0.02%
2018/06/22	0	0.00	4	35.78	35.70	-4	4,728	-0.08%
2018/06/20	8	35.58	3	35.50	35.85	5	4,803	0.10%
2018/06/19	7	35.84	1	35.65	35.60	6	4,845	0.12%
2018/06/15	11	35.92	5	35.87	36.20	6	4,892	0.12%
2018/06/14	5	35.73	0	0.00	35.70	5	4,821	0.10%
2018/06/13	7	35.99	0.4	35.80	35.80	6.6	4,796	0.14%
2018/06/12	1	35.95	2.2	36.21	36.15	-1.2	4,798	-0.03%
2018/06/11	1	36.55	1	36.55	36.40	0	4,823	0.00%
2018/06/08	1	36.75	0	0.00	36.70	1	4,842	0.02%
2018/06/07	1	37.15	4	36.94	36.95	-3	4,839	-0.06%
2018/06/06	0	0.00	5	37.05	37.15	-5	4,844	-0.10%
2018/06/05	14	36.81	3	36.45	36.75	11	4,780	0.23%
2018/06/04	0	0.00	7	36.35	36.45	-7	4,801	-0.15%
2018/06/01	6	35.92	5	35.96	35.95	1	4,835	0.02%
2018/05/31	1	35.50	0	0.00	36.15	1	4,804	0.02%
2018/05/30	0.5	35.30	0	0.00	35.30	0.5	4,765	0.01%
2018/05/29	0.2	35.65	0	0.00	35.65	0.2	4,747	0.00%
2018/05/28	0	0.00	3	35.77	35.70	-3	4,756	-0.06%
2018/05/24	2	35.63	0	0.00	35.60	2	4,795	0.04%
2018/05/23	2	35.75	2	36.00	35.70	0	4,811	0.00%
2018/05/22	3	36.05	0	0.00	35.80	3	4,844	0.06%
2018/05/21	2	35.40	10	35.50	35.80	-8	4,864	-0.16%
2018/05/18	1	35.45	0	0.00	35.35	1	4,858	0.02%
2018/05/17	1	35.65	3	35.80	35.60	-2	4,913	-0.04%
2018/05/16	20	35.90	2	36.00	35.80	18	4,922	0.37%
2018/05/15	4	35.60	4	35.75	35.60	0	4,940	0.00%
2018/05/14	0	0.00	1	35.70	35.85	-1	5,091	-0.02%
2018/05/08	0	0.00	0.4	35.35	35.50	-0.4	5,154	-0.01%
2018/04/30	2	35.55	1	35.55	35.65	1	5,294	0.02%
2018/04/27	0	0.00	8	35.50	35.55	-8	5,298	-0.15%
2018/04/26	3	35.53	0	0.00	35.45	3	5,322	0.06%
2018/04/25	11	35.73	3	35.67	35.85	8	5,332	0.15%
2018/04/24	0	0.00	3	36.08	36.10	-3	5,321	-0.06%
2018/04/23	3.4	36.27	0	0.00	36.30	3.4	5,321	0.06%
2018/04/20	0	0.00	5	36.24	36.45	-5	5,356	-0.09%
2018/04/19	0	0.00	2	36.18	36.25	-2	5,352	-0.04%
2018/04/18	1	35.95	0.1	35.90	36.00	0.9	5,335	0.02%
2018/04/17	4	35.41	1	36.00	35.60	3	5,330	0.06%
2018/04/16	4.4	36.55	3	36.72	36.50	1.4	5,231	0.03%
2018/04/13	2	36.50	5	36.49	36.50	-3	5,228	-0.06%
2018/04/12	6	36.26	13.4	36.36	36.20	-7.4	5,221	-0.14%
2018/04/11	27	35.92	7	35.87	35.80	20	5,124	0.39%
2018/04/10	13.1	35.58	30	35.83	35.60	-16.9	5,051	-0.33%
2018/04/09	21	35.29	14	34.72	35.40	7	4,957	0.14%
2018/04/03	2	34.05	10	34.13	34.15	-8	4,786	-0.17%
2018/04/02	1	34.30	0	0.00	34.10	1	4,791	0.02%
2018/03/31	0	0.00	15	34.30	34.10	-15	4,784	-0.31%
2018/03/30	14	34.15	2	34.15	34.10	12	4,768	0.25%
2018/03/29	0	0.00	10	34.31	34.30	-10	4,727	-0.21%
2018/03/28	3	34.33	13	34.42	34.45	-10	4,707	-0.21%
2018/03/27	102	34.99	49	34.91	34.55	53	4,635	1.14%	大買/
2018/03/26	1	33.85	6	34.03	33.90	-5	4,144	-0.12%
2018/03/23	4	33.61	1	33.85	33.90	3	4,117	0.07%
2018/03/22	3	34.18	11	34.64	34.00	-8	4,039	-0.20%
2018/03/21	2	34.15	1	34.25	34.35	1	3,971	0.03%
2018/03/20	0.8	33.85	1	33.85	33.90	-0.2	3,905	-0.01%
2018/03/19	0	0.00	5	33.90	33.90	-5	3,880	-0.13%
2018/03/16	0	0.00	3	33.85	33.65	-3	3,862	-0.08%
2018/03/15	0	0.00	3	33.88	33.90	-3	3,810	-0.08%
2018/03/14	7	33.56	0	0.00	33.40	7	3,735	0.19%
2018/03/13	9	33.52	3	33.45	33.55	6	3,726	0.16%
2018/03/12	5	33.69	5	33.71	33.70	0	3,719	0.00%
2018/03/09	3	33.40	0	0.00	33.25	3	3,724	0.08%
2018/03/08	31	33.60	1	33.75	33.35	30	3,730	0.80%
2018/03/07	10	32.98	3	33.25	33.20	7	3,665	0.19%
2018/03/06	1	32.65	0	0.00	32.60	1	3,602	0.03%
2018/03/05	5	32.48	1	33.10	32.35	4	3,664	0.11%
2018/03/02	0	0.00	11.4	32.41	32.40	-11.4	3,639	-0.31%
2018/03/01	2	32.65	28	32.51	32.50	-26	3,660	-0.71%
2018/02/27	4	32.56	2	32.28	32.15	2	3,672	0.05%
2018/02/26	2	32.70	4	32.50	32.80	-2	3,680	-0.05%
2018/02/23	0	0.00	3	32.40	32.25	-3	3,682	-0.08%
2018/02/22	1	32.20	0	0.00	32.25	1	3,820	0.03%
2018/02/21	5	31.50	0	0.00	31.65	5	4,040	0.12%
2018/02/09	33	30.89	24	29.88	30.70	9	4,500	0.20%
2018/02/08	2	31.10	0	0.00	30.70	2	4,450	0.04%
2018/02/07	5	31.15	11	31.17	30.85	-6	4,550	-0.13%
2018/02/06	6	30.93	20	30.96	30.70	-14	4,537	-0.31%
2018/02/05	5	32.35	1	32.55	32.45	4	4,464	0.09%
2018/02/02	3	32.87	0	0.00	32.80	3	4,430	0.07%
2018/02/01	2	33.23	4	33.20	33.10	-2	4,478	-0.04%
2018/01/31	0	0.00	31	32.81	33.45	-31	4,616	-0.67%
2018/01/30	0	0.00	5	33.10	33.05	-5	4,627	-0.11%
2018/01/26	13	33.58	1	34.05	33.65	12	4,610	0.26%
2018/01/25	1	33.90	13	33.85	33.95	-12	4,586	-0.26%
2018/01/24	6	33.26	1	33.50	33.50	5	4,539	0.11%
2018/01/23	5	33.35	16	33.50	33.35	-11	4,566	-0.24%
2018/01/22	0	0.00	15	33.54	33.55	-15	4,618	-0.32%
2018/01/19	5	33.54	1	33.35	33.20	4	4,683	0.09%
2018/01/18	2	33.75	2	33.78	33.65	0	4,640	0.00%
2018/01/17	1	33.75	8.2	33.86	33.80	-7.2	4,614	-0.16%
2018/01/16	8	33.59	8	33.75	33.95	0	4,600	0.00%
2018/01/15	5	33.45	4	33.59	33.65	1	4,564	0.02%
2018/01/12	0	0.00	32	33.40	33.40	-32	4,529	-0.71%
2018/01/11	0	0.00	5	33.30	33.35	-5	4,519	-0.11%
2018/01/10	5	33.20	1	33.30	33.30	4	4,495	0.09%
2018/01/09	12	33.09	6	33.13	33.30	6	4,468	0.13%
2018/01/08	13	33.24	32	33.44	33.30	-19	4,471	-0.42%
2018/01/05	7	32.68	13	32.91	33.10	-6	4,407	-0.14%
2018/01/04	1	32.40	1.4	32.47	32.55	-0.4	4,335	-0.01%
2018/01/03	3	32.37	5	32.42	32.40	-2	4,313	-0.05%
2018/01/02	6	31.71	9	31.87	32.00	-3	4,252	-0.07%