潤泰新 (9945)-國泰券商分點個股進出

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
46.20
漲跌
▲0.15
漲幅
+0.33%
成交量
4,286張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/22	1	46.53	0	46.55	46.20	1	6,103	0.02%
2024/11/21	1	46.12	0	46.28	46.05	1	6,169	0.02%
2024/11/20	8.5	46.52	0	46.62	46.20	8.5	6,389	0.13%
2024/11/19	19.5	46.54	0	46.60	46.55	19.5	6,536	0.30%
2024/11/18	12.3	46.36	2.1	46.44	46.20	10.2	6,778	0.15%
2024/11/15	3.7	46.59	0	46.50	46.35	3.7	6,900	0.05%
2024/11/14	2.6	46.39	8	45.81	45.80	-5.4	7,093	-0.08%
2024/11/13	75	46.79	47	46.66	46.85	28	7,173	0.39%
2024/11/12	2.4	47.48	33	47.50	47.50	-30.6	7,460	-0.41%
2024/11/11	55.2	48.00	8	47.72	48.20	47.2	7,534	0.63%
2024/11/08	68.8	48.21	35	47.56	47.50	33.8	7,596	0.44%
2024/11/07	96.4	46.97	0	46.88	47.00	96.4	7,781	1.24%
2024/11/06	29.1	46.83	0	46.85	46.70	29.1	7,958	0.37%
2024/11/05	22.4	47.24	0	47.11	47.30	22.4	8,166	0.27%
2024/11/04	8.7	46.82	0	46.70	47.00	8.7	8,691	0.10%
2024/11/01	7.2	46.91	0	47.00	47.15	7.2	9,292	0.08%
2024/10/30	2.6	46.58	18	46.39	46.50	-15.4	9,873	-0.16%
2024/10/29	2.2	46.61	14	46.75	46.80	-11.8	10,286	-0.11%
2024/10/28	18.1	47.27	1	47.10	47.30	17.1	10,493	0.16%
2024/10/25	5.9	47.03	0	46.90	47.05	5.9	10,833	0.05%
2024/10/24	3.7	47.06	1	47.20	47.05	2.7	11,765	0.02%
2024/10/23	50.8	47.12	0	47.15	47.00	50.8	12,703	0.40%
2024/10/22	47	47.27	4	47.15	47.25	43	13,277	0.32%
2024/10/21	8.2	47.81	937	47.50	47.45	-928.8	13,604	-6.83%	大賣/鉅額交易
2024/10/18	9.1	48.23	0.3	48.50	48.30	8.8	14,073	0.06%
2024/10/17	25.7	48.18	0	48.05	48.20	25.7	14,677	0.17%
2024/10/16	12	47.40	3	47.50	47.35	9	15,751	0.06%
2024/10/15	36.7	47.71	0	47.85	47.90	36.7	16,422	0.22%
2024/10/14	7.6	47.00	7	46.90	46.90	0.6	16,907	0.00%
2024/10/11	9.7	47.78	14	47.65	47.60	-4.3	17,536	-0.02%
2024/10/09	5.5	47.54	9	47.64	47.70	-3.5	17,758	-0.02%
2024/10/08	1.8	47.81	6	47.95	47.95	-4.2	17,828	-0.02%
2024/10/07	29.8	48.15	0	48.25	48.45	29.8	17,842	0.17%
2024/10/04	7.1	47.84	10	47.72	47.80	-2.9	17,865	-0.02%
2024/10/01	1.3	48.52	0	48.40	48.25	1.3	17,859	0.01%
2024/09/30	16	48.88	0	48.85	48.95	16	17,881	0.09%
2024/09/27	9.3	48.18	0	48.05	48.20	9.3	17,869	0.05%
2024/09/26	18.3	47.95	0	47.85	48.00	18.3	17,873	0.10%
2024/09/25	20.9	47.83	0.9	47.75	47.90	19.9	17,886	0.11%
2024/09/24	1.5	47.08	0	47.05	47.35	1.5	17,888	0.01%
2024/09/23	5.4	46.78	4	46.84	46.95	1.4	18,001	0.01%
2024/09/20	5.5	47.15	2	46.50	47.50	3.5	17,966	0.02%
2024/09/19	9.5	49.04	1	49.15	49.25	8.5	17,660	0.05%
2024/09/18	13.7	47.59	1	47.80	47.45	12.7	17,515	0.07%
2024/09/16	19.9	47.19	0.3	47.05	47.20	19.6	17,591	0.11%
2024/09/13	4.5	46.90	0.1	46.75	46.95	4.4	17,663	0.02%
2024/09/12	39.6	46.56	1	46.25	46.50	38.6	17,817	0.22%
2024/09/11	27	45.98	0	45.97	45.85	27	17,935	0.15%
2024/09/10	4.8	45.40	64	44.87	45.00	-59.2	17,986	-0.33%
2024/09/09	5	45.90	145	45.72	45.85	-140	18,000	-0.78%	大賣/鉅額交易
2024/09/06	9.3	46.94	0	46.95	46.85	9.3	18,050	0.05%
2024/09/05	5.2	46.96	63	46.86	46.75	-57.8	18,399	-0.31%
2024/09/04	1.6	46.64	59	46.24	46.40	-57.4	19,016	-0.30%
2024/09/03	13.3	47.65	16	47.65	47.55	-2.7	19,740	-0.01%
2024/09/02	30.7	48.43	1	49.50	48.40	29.7	19,835	0.15%
2024/08/30	15.6	49.13	2	49.20	49.25	13.6	19,898	0.07%
2024/08/29	1.9	48.19	15	48.14	48.20	-13.1	19,899	-0.07%
2024/08/28	11.9	48.55	0.2	48.20	48.65	11.7	19,946	0.06%
2024/08/27	28.5	48.18	0	48.00	48.20	28.5	20,300	0.14%
2024/08/26	16.7	48.32	7.5	48.81	47.95	9.2	20,457	0.05%
2024/08/23	7.2	47.95	1.5	47.98	48.10	5.8	20,621	0.03%
2024/08/22	13.9	47.49	264	47.16	47.65	-250.1	20,803	-1.20%	大賣/鉅額交易
2024/08/21	8.4	47.83	270	48.00	47.75	-261.6	20,698	-1.26%	大賣/鉅額交易
2024/08/20	6	49.03	2	49.05	48.60	4	20,668	0.02%
2024/08/19	6.9	50.09	4	49.78	49.80	2.9	20,739	0.01%
2024/08/16	10	50.29	0	50.18	50.30	10	20,846	0.05%
2024/08/15	5.4	49.76	0	49.77	49.25	5.4	20,953	0.03%
2024/08/14	6	49.80	0.5	50.00	49.85	5.5	21,276	0.03%
2024/08/13	24.5	48.11	2	47.80	48.10	22.5	21,602	0.10%
2024/08/12	67.2	48.38	5.5	48.14	48.35	61.7	22,421	0.28%
2024/08/09	77.9	47.81	32	47.63	47.20	45.9	23,376	0.20%
2024/08/08	41.1	46.76	48	46.33	46.60	-7	23,865	-0.03%
2024/08/07	28.3	46.28	86.3	46.10	46.10	-58	24,386	-0.24%
2024/08/06	107.7	44.79	33	43.36	44.80	74.6	24,376	0.31%	大買/
2024/08/05	79.5	45.85	65.5	45.42	45.35	14	24,069	0.06%
2024/08/02	65.4	50.13	28.5	50.03	49.40	36.9	23,818	0.15%
2024/08/01	225.1	52.85	13	52.79	52.80	212.1	23,733	0.89%	大買/鉅額交易
2024/07/31	18.3	51.05	22.4	51.24	51.20	-4.1	24,074	-0.02%
2024/07/30	22.6	50.93	5.2	51.31	51.50	17.4	25,394	0.07%
2024/07/29	666.1	51.76	47	51.72	51.00	619.1	26,371	2.35%	大買/鉅額交易
2024/07/26	1,047.1	51.05	149	50.29	51.30	898.1	25,852	3.47%	大買/大賣/鉅額交易
2024/07/23	184.1	49.45	88	48.49	49.80	96.1	25,150	0.38%	大買/
2024/07/22	144.7	46.81	61	46.54	46.55	83.7	24,823	0.34%	大買/
2024/07/19	37.4	48.20	22.2	48.08	48.05	15.2	24,512	0.06%
2024/07/18	8.7	49.74	11.2	49.45	49.40	-2.6	24,073	-0.01%
2024/07/17	99.5	49.02	66	49.32	49.40	33.5	23,523	0.14%
2024/07/16	88.3	45.86	20	45.95	46.50	68.3	22,641	0.30%
2024/07/15	42.7	46.94	7	46.87	46.40	35.7	22,146	0.16%
2024/07/12	112.4	47.81	87	47.47	46.70	25.4	21,931	0.12%	大買/
2024/07/11	83.1	45.96	50	45.75	45.75	33	21,284	0.16%
2024/07/10	74.5	45.18	9	44.67	45.30	65.5	21,163	0.31%
2024/07/09	25.6	43.86	2	44.15	44.15	23.6	21,110	0.11%
2024/07/08	27.5	44.38	5	44.20	44.20	22.5	21,103	0.11%
2024/07/05	7.3	44.84	5	44.71	44.65	2.3	21,124	0.01%
2024/07/04	16.7	45.16	32.2	45.01	45.15	-15.6	21,096	-0.07%
2024/07/03	36.7	45.20	3.3	44.92	45.35	33.4	21,043	0.16%
2024/07/02	10.2	44.52	0.3	43.85	44.80	9.9	20,935	0.05%
2024/07/01	10.9	44.27	0	44.35	44.25	10.9	20,882	0.05%
2024/06/28	71.7	43.96	0	43.85	43.60	71.7	20,858	0.34%
2024/06/27	4	43.51	31	43.31	43.30	-27	20,812	-0.13%
2024/06/26	118.9	44.41	2	44.00	44.00	116.9	20,665	0.57%	大買/鉅額交易
2024/06/25	52.2	44.76	2	44.45	44.55	50.2	20,604	0.24%
2024/06/24	9.2	44.77	1	44.70	44.80	8.2	20,567	0.04%
2024/06/21	4.5	45.08	0	45.10	44.95	4.5	20,541	0.02%
2024/06/20	3.5	45.30	0	45.35	45.45	3.5	20,485	0.02%
2024/06/19	2.9	45.76	708.3	45.35	45.35	-705.4	20,455	-3.45%	大賣/鉅額交易
2024/06/18	709.3	45.95	8	45.71	46.00	701.3	20,390	3.44%	大買/鉅額交易
2024/06/17	21	45.11	1	45.00	44.85	20	20,346	0.10%
2024/06/14	11.4	45.61	1	45.65	45.50	10.4	20,393	0.05%
2024/06/13	14.8	45.30	8	45.15	45.05	6.8	20,327	0.03%
2024/06/12	3.8	44.67	11	45.03	44.35	-7.2	20,310	-0.04%
2024/06/11	337.5	47.82	324	47.76	45.85	13.5	20,240	0.07%	大買/大賣/
2024/06/07	49.5	47.61	36	47.54	47.55	13.5	19,610	0.07%
2024/06/06	12.9	44.91	9.5	45.23	45.05	3.4	18,810	0.02%
2024/06/05	23.3	45.07	7	45.14	45.15	16.3	18,715	0.09%
2024/06/04	12.7	44.51	1	44.55	44.90	11.7	18,605	0.06%
2024/06/03	13.2	44.66	8	44.60	44.70	5.2	18,502	0.03%
2024/05/31	16	44.70	101.5	44.62	44.60	-85.6	18,451	-0.46%	大賣/
2024/05/30	7	44.38	22.2	44.71	43.85	-15.2	18,087	-0.08%
2024/05/29	26.7	44.84	34.3	44.69	44.55	-7.6	17,968	-0.04%
2024/05/28	11.1	44.92	21.5	45.35	45.40	-10.4	17,733	-0.06%
2024/05/27	18.6	43.88	1	44.00	43.80	17.6	17,509	0.10%
2024/05/24	6.2	43.61	8	43.66	43.65	-1.8	17,380	-0.01%
2024/05/23	35.1	43.54	8.5	43.71	43.25	26.6	17,248	0.15%
2024/05/22	46.7	44.79	4	44.80	44.70	42.7	16,941	0.25%
2024/05/21	12.3	44.65	54.1	44.61	44.35	-41.8	16,725	-0.25%
2024/05/20	11.2	45.50	27.3	45.32	45.30	-16.1	16,394	-0.10%
2024/05/17	16.1	47.35	65	47.09	46.60	-48.9	15,907	-0.31%
2024/05/16	25.3	47.16	19.8	47.14	46.90	5.5	15,266	0.04%
2024/05/15	128.9	46.75	15	46.18	46.55	113.8	14,328	0.79%	大買/鉅額交易
2024/05/14	43.6	43.83	54	42.69	42.65	-10.4	13,293	-0.08%
2024/05/13	48.9	42.18	19	41.56	43.90	29.9	12,576	0.24%
2024/05/10	12.7	40.86	3	40.68	40.50	9.7	11,860	0.08%
2024/05/09	18.7	40.63	34	40.56	40.20	-15.3	11,642	-0.13%
2024/05/08	17.5	40.98	14	40.77	40.70	3.5	11,406	0.03%
2024/05/07	33.9	42.21	123.3	41.74	41.80	-89.4	11,071	-0.81%	大賣/
2024/05/06	144.8	43.68	171.5	43.42	43.10	-26.7	10,526	-0.25%	大買/大賣/
2024/05/03	226.5	42.66	90	42.25	42.45	136.4	9,754	1.40%	大買/鉅額交易
2024/05/02	638.6	42.18	15.4	41.86	42.25	623.2	8,177	7.62%	大買/鉅額交易
2024/04/30	6	38.97	14	38.95	38.45	-8	6,856	-0.12%
2024/04/29	599.4	38.76	10.3	38.74	38.75	589.2	6,442	9.14%	大買/鉅額交易
2024/04/26	16.8	37.42	0	37.70	37.90	16.8	6,187	0.27%
2024/04/25	9.8	36.91	1	36.85	36.85	8.8	5,946	0.15%
2024/04/24	3.6	36.79	11	37.01	36.85	-7.4	5,939	-0.12%
2024/04/23	7.4	36.85	4	36.85	36.95	3.4	5,998	0.06%
2024/04/22	10.7	36.56	1.3	36.74	36.60	9.5	6,018	0.16%
2024/04/19	33.3	35.64	33	35.85	36.15	0.3	5,776	0.00%
2024/04/18	8.5	36.05	36	35.69	36.45	-27.5	5,567	-0.49%
2024/04/17	13.7	34.71	0.5	34.77	34.85	13.2	5,274	0.25%
2024/04/16	61.5	34.73	0	34.40	34.45	61.5	5,263	1.17%
2024/04/15	19.4	35.30	17	35.35	35.20	2.4	5,183	0.05%
2024/04/12	5.2	34.88	0	34.98	34.95	5.2	5,140	0.10%
2024/04/11	19.5	34.89	1	34.80	34.90	18.5	5,142	0.36%
2024/04/10	8.3	35.05	2	35.05	35.00	6.3	5,094	0.12%
2024/04/09	1.9	34.87	0	34.90	34.95	1.9	5,171	0.04%
2024/04/08	26.9	34.52	0	34.57	34.50	26.9	5,354	0.50%
2024/04/03	14.3	34.81	0	34.85	34.65	14.3	5,405	0.26%
2024/04/02	2.1	35.16	0	35.15	35.05	2.1	5,487	0.04%
2024/04/01	12.3	35.28	2	35.40	35.45	10.3	5,485	0.19%
2024/03/29	2.4	35.16	1	35.25	35.15	1.4	5,472	0.02%
2024/03/28	7.8	35.24	0	35.25	35.05	7.8	5,454	0.14%
2024/03/27	4.7	35.27	1	35.25	35.25	3.7	5,412	0.07%
2024/03/26	17.2	35.14	0	35.10	35.20	17.2	5,387	0.32%
2024/03/25	13.6	35.37	11	35.15	35.15	2.6	5,356	0.05%
2024/03/22	2.2	35.12	2	35.10	35.10	0.2	5,335	0.00%
2024/03/21	6.2	34.91	1.1	34.91	35.35	5.1	5,325	0.10%
2024/03/20	12.3	34.04	1	34.15	34.15	11.3	5,712	0.20%
2024/03/19	2.9	34.39	0	34.36	34.10	2.9	5,745	0.05%
2024/03/18	23.2	34.78	0	34.91	34.70	23.2	5,617	0.41%
2024/03/15	8.7	35.08	0	35.20	35.00	8.6	5,568	0.16%
2024/03/14	11.2	35.45	0	35.50	35.50	11.1	5,457	0.20%
2024/03/13	7.6	36.94	0	36.90	36.85	7.6	5,191	0.15%
2024/03/12	6.7	36.66	5.4	36.77	36.95	1.3	5,182	0.03%
2024/03/11	12.1	36.26	8	36.29	36.40	4.1	5,193	0.08%
2024/03/08	3.2	35.86	0	35.84	35.85	3.2	5,166	0.06%
2024/03/07	2.4	35.80	0	35.80	35.85	2.4	5,293	0.04%
2024/03/06	14.1	36.05	0.1	36.00	36.15	14	5,262	0.27%
2024/03/05	6.8	35.76	2	35.70	35.65	4.8	5,284	0.09%
2024/03/04	10.6	35.84	0	35.80	35.65	10.6	5,303	0.20%
2024/03/01	3.9	36.10	0	36.05	36.00	3.9	5,261	0.07%
2024/02/29	7.4	36.02	3	36.05	36.35	4.4	5,261	0.08%
2024/02/27	2.9	36.47	0	36.38	36.20	2.9	5,240	0.06%
2024/02/26	24.1	36.72	0	36.70	36.65	24.1	5,247	0.46%
2024/02/23	6.4	36.79	2	36.65	36.70	4.4	5,259	0.08%
2024/02/22	2.8	37.09	0	37.10	37.05	2.8	5,303	0.05%
2024/02/21	3.5	36.84	0	36.85	36.85	3.5	5,353	0.07%
2024/02/20	4.7	36.99	0	36.95	36.95	4.7	5,374	0.09%
2024/02/19	9.3	36.87	0	37.00	37.15	9.3	5,410	0.17%
2024/02/16	18.8	36.24	0	36.15	36.20	18.7	5,509	0.34%
2024/02/15	49.6	35.82	0	35.85	36.10	49.6	5,583	0.89%
2024/02/05	16.9	35.75	0	35.82	35.75	16.9	5,539	0.30%
2024/02/02	3.6	36.07	0.1	36.10	36.05	3.5	5,491	0.06%
2024/02/01	4.4	36.01	0	36.05	36.10	4.3	5,476	0.08%
2024/01/31	2	35.92	0	35.93	35.75	2	5,471	0.04%
2024/01/30	5.5	36.12	0.1	36.00	35.90	5.3	5,473	0.10%
2024/01/29	9.5	36.37	0.2	36.35	36.35	9.3	5,475	0.17%
2024/01/26	17.8	36.32	0.4	36.30	36.35	17.4	5,520	0.31%
2024/01/25	5.1	35.94	0	35.95	35.80	5.1	5,497	0.09%
2024/01/24	2.5	36.22	0	36.24	36.00	2.5	5,483	0.05%
2024/01/23	6.6	35.69	0	35.75	35.60	6.6	5,510	0.12%
2024/01/22	12	35.48	0	35.55	35.45	12	5,501	0.22%
2024/01/19	3.3	35.38	0	35.35	35.45	3.3	5,473	0.06%
2024/01/18	3.5	34.97	0	35.13	34.80	3.5	5,448	0.06%
2024/01/17	8.7	35.17	0	35.25	34.90	8.7	5,386	0.16%
2024/01/16	17.9	36.18	0	36.05	35.90	17.9	5,227	0.34%
2024/01/15	14.4	37.08	0	37.10	37.00	14.4	5,090	0.28%
2024/01/12	4	37.00	0	37.00	36.90	4	5,129	0.08%
2024/01/11	2.7	37.07	0	37.15	37.00	2.7	5,185	0.05%
2024/01/10	9.4	37.13	0	37.21	36.95	9.4	5,178	0.18%
2024/01/09	7.3	37.36	0	37.40	37.20	7.3	5,158	0.14%
2024/01/08	20.7	37.94	0	37.90	37.65	20.7	5,099	0.41%
2024/01/05	6	38.37	0	38.30	38.05	6	5,057	0.12%
2024/01/04	2.8	38.61	0	38.60	38.55	2.8	5,023	0.06%
2024/01/03	6.9	38.80	0	38.85	38.70	6.9	5,005	0.14%
2024/01/02	26.8	38.56	12.2	38.45	39.25	14.6	4,893	0.30%
2023/12/29	5.9	37.77	0	37.78	37.75	5.9	4,681	0.13%
2023/12/28	2.8	37.39	12	37.33	37.85	-9.2	4,656	-0.20%
2023/12/27	4.1	36.93	5	36.92	37.00	-0.9	4,579	-0.02%
2023/12/26	17.1	36.72	0	36.71	36.70	17.1	4,532	0.38%
2023/12/25	12.7	36.44	14	36.40	36.25	-1.3	4,535	-0.03%
2023/12/22	2.3	36.53	0	36.50	36.25	2.3	4,613	0.05%
2023/12/21	4.8	36.57	0	36.65	36.40	4.8	4,779	0.10%
2023/12/20	5.6	36.83	0	36.73	36.85	5.6	4,832	0.12%
2023/12/19	5.3	36.50	0	36.60	36.45	5.3	4,859	0.11%
2023/12/18	23.2	37.13	0.2	37.10	37.00	23.1	4,835	0.48%
2023/12/15	4.6	36.98	0	36.95	36.75	4.6	4,782	0.10%
2023/12/14	1.2	37.00	0	37.01	36.95	1.2	4,295	0.03%
2023/12/13	9.1	36.24	0	36.25	35.90	9.1	4,193	0.22%
2023/12/12	3.8	36.17	0	36.15	36.20	3.8	4,244	0.09%
2023/12/11	11.4	36.52	0	36.55	36.50	11.4	4,281	0.27%
2023/12/08	3.1	36.85	0	36.80	36.60	3.1	4,310	0.07%
2023/12/07	2.5	37.09	0	37.08	36.90	2.5	4,314	0.06%
2023/12/06	17.3	37.40	0	37.40	37.30	17.3	4,430	0.39%
2023/12/05	6.5	36.88	0	36.90	36.75	6.5	4,490	0.14%
2023/12/04	10.7	36.97	0	37.05	37.15	10.7	4,754	0.22%
2023/12/01	4.1	35.86	0	35.85	35.80	4.1	4,689	0.09%
2023/11/30	4.2	35.87	0.4	35.80	35.80	3.9	4,809	0.08%
2023/11/29	1.1	35.98	0	35.85	35.85	1.1	4,766	0.02%
2023/11/28	2.4	35.82	0	35.80	35.85	2.4	4,739	0.05%
2023/11/27	24.6	35.72	0	35.85	35.50	24.6	4,695	0.52%
2023/11/24	2	35.78	0	35.85	35.85	2	4,687	0.04%
2023/11/22	1.6	35.76	0	35.75	35.75	1.6	4,762	0.03%
2023/11/21	2.7	35.89	0	35.85	35.95	2.7	4,810	0.06%
2023/11/20	9	35.89	0	35.99	35.80	9	4,752	0.19%
2023/11/17	2.7	36.78	0	36.78	36.90	2.6	4,762	0.05%
2023/11/16	19.1	36.77	1	37.20	36.80	18.1	4,779	0.38%
2023/11/15	7.2	36.57	2.8	36.25	36.70	4.4	4,790	0.09%
2023/11/14	1.7	35.40	1	35.30	35.50	0.7	4,642	0.02%
2023/11/13	15.8	34.53	0	34.53	34.70	15.8	4,594	0.34%
2023/11/10	7.7	34.23	0	34.20	34.15	7.7	4,577	0.17%
2023/11/09	2.3	34.41	0	34.40	34.35	2.3	4,623	0.05%
2023/11/08	2.9	34.31	0	34.40	34.45	2.9	4,705	0.06%
2023/11/07	3.1	34.15	0	34.09	34.10	3.1	4,720	0.07%
2023/11/06	29.4	34.50	0	34.55	34.50	29.4	4,754	0.62%
2023/11/03	8.7	33.92	0	33.95	34.10	8.7	4,757	0.18%
2023/11/02	2.1	33.37	0	33.38	33.25	2.1	4,809	0.04%
2023/11/01	5.3	32.67	0	32.65	32.60	5.3	4,827	0.11%
2023/10/31	2.1	33.12	0.1	33.16	32.40	2	4,855	0.04%
2023/10/30	9.8	33.33	0	33.28	33.20	9.8	4,859	0.20%
2023/10/27	4.1	33.47	0	33.40	33.40	4.1	4,903	0.08%
2023/10/26	21	33.25	0	33.38	33.10	21	4,967	0.42%
2023/10/25	5.9	33.79	0	33.85	33.80	5.9	5,042	0.12%
2023/10/24	2.3	33.48	0	33.50	33.55	2.3	5,088	0.05%
2023/10/23	13.1	33.53	0	33.58	33.20	13.1	5,127	0.25%
2023/10/20	7.3	33.04	0	33.50	33.20	7.3	5,154	0.14%
2023/10/19	1.6	33.78	6	33.55	33.40	-4.4	5,153	-0.09%
2023/10/18	3.6	34.44	0	34.53	34.10	3.6	5,155	0.07%
2023/10/17	3.4	34.95	0.1	35.09	34.65	3.3	5,158	0.06%
2023/10/16	28.3	35.21	0	35.20	35.35	28.3	5,203	0.54%
2023/10/13	10.5	35.53	0	35.55	35.40	10.5	5,276	0.20%
2023/10/12	3.4	35.53	0	35.65	35.75	3.4	5,401	0.06%
2023/10/11	19.4	35.28	0	35.35	35.35	19.4	5,433	0.36%
2023/10/06	21.7	34.63	0	34.80	34.90	21.7	5,429	0.40%
2023/10/05	8.2	34.37	0	34.40	34.25	8.2	5,450	0.15%
2023/10/04	3.7	34.29	0	34.28	34.00	3.7	5,481	0.07%
2023/10/03	10	35.00	0	35.05	34.90	10	5,447	0.18%
2023/10/02	14	35.41	0	35.45	35.20	14	5,416	0.26%
2023/09/28	3.6	35.30	0	35.35	35.20	3.6	5,433	0.07%
2023/09/27	4.3	35.57	0	35.50	35.20	4.3	5,440	0.08%
2023/09/26	20.2	35.53	0	35.58	35.30	20.2	5,428	0.37%
2023/09/25	16.8	37.07	0	0.00	36.70	16.8	5,280	0.32%
2023/09/13	15.3	35.17	0	35.20	34.90	15.3	5,230	0.29%
2023/09/12	5.9	34.81	0	34.90	35.00	5.9	5,285	0.11%
2023/09/11	19.5	34.81	0	34.84	34.75	19.5	5,299	0.37%
2023/09/08	4.9	34.85	0	34.90	34.80	4.9	5,338	0.09%
2023/09/07	4	35.18	0	35.20	35.00	4	5,454	0.07%
2023/09/06	22.4	35.92	0	35.85	35.60	22.4	5,452	0.41%
2023/09/05	9.2	36.45	0	36.47	36.40	9.2	5,413	0.17%
2023/09/04	15.8	36.26	0	36.20	36.10	15.8	5,409	0.29%
2023/09/01	5.9	36.69	0	36.60	36.60	5.9	5,424	0.11%
2023/08/31	3	36.66	0	36.75	36.85	3	5,542	0.05%
2023/08/30	6	36.72	0	36.65	36.60	6	5,703	0.11%
2023/08/29	5.1	36.56	0	36.65	36.65	5.1	5,614	0.09%
2023/08/28	34.8	35.52	0	35.60	35.70	34.8	5,309	0.65%
2023/08/25	14.3	34.72	0	34.58	34.50	14.3	5,274	0.27%
2023/08/24	5.6	33.25	0	33.28	33.30	5.6	5,180	0.11%
2023/08/23	11	33.15	0	33.30	33.00	11	5,192	0.21%
2023/08/22	4.6	33.39	0	33.43	33.35	4.6	5,227	0.09%
2023/08/21	19.5	33.62	1	33.40	33.65	18.5	5,272	0.35%
2023/08/18	7.5	33.17	0	33.24	33.20	7.5	5,260	0.14%
2023/08/17	6.9	33.14	2	33.20	33.20	4.9	5,242	0.09%
2023/08/16	28.2	34.11	5	33.95	33.80	23.2	5,159	0.45%
2023/08/15	7.8	34.66	20	34.50	34.50	-12.2	5,126	-0.24%
2023/08/14	24.3	34.66	0	34.70	34.55	24.3	5,142	0.47%
2023/08/11	4.8	35.25	2	35.45	35.05	2.8	5,142	0.06%
2023/08/10	12.5	34.75	0	34.85	34.55	12.5	5,136	0.24%
2023/08/09	4.9	34.92	0	35.03	34.85	4.9	5,172	0.10%
2023/08/08	6.2	35.08	0	35.12	34.90	6.2	5,184	0.12%
2023/08/07	39.2	35.26	0	35.35	35.15	39.2	5,165	0.76%
2023/08/04	17.4	35.29	0	35.35	35.15	17.4	5,202	0.33%
2023/08/02	3.8	35.38	0	35.40	35.10	3.8	5,198	0.07%
2023/08/01	6.2	35.88	0	35.90	35.75	6.2	5,177	0.12%
2023/07/31	13.6	35.84	1	35.90	35.60	12.6	5,166	0.24%
2023/07/28	5.6	35.73	0	35.80	35.60	5.6	5,157	0.11%
2023/07/27	4.7	35.86	0	36.00	36.15	4.7	5,139	0.09%
2023/07/26	24.3	35.51	0	35.45	35.35	24.3	5,079	0.48%
2023/07/25	9.8	35.12	0	35.20	35.05	9.8	5,106	0.19%
2023/07/24	20.7	35.14	0	35.16	35.15	20.7	5,096	0.41%
2023/07/21	6.5	35.60	0	35.55	35.20	6.5	5,073	0.13%
2023/07/20	11.4	35.58	0	35.55	35.70	11.4	5,147	0.22%
2023/07/19	2.9	35.32	2	35.30	35.10	0.9	5,134	0.02%
2023/07/18	8.1	35.32	0	35.35	35.25	8.1	5,097	0.16%
2023/07/17	47.7	35.45	1	35.55	35.45	46.7	5,114	0.91%
2023/07/14	5.4	35.53	0	35.60	35.55	5.3	5,150	0.10%
2023/07/13	16.5	35.23	6	35.20	35.20	10.5	5,183	0.20%
2023/07/12	6.6	35.45	0	35.50	35.25	6.6	5,162	0.13%
2023/07/11	3.4	35.97	0	35.95	35.70	3.4	5,168	0.06%
2023/07/10	26	35.89	0	35.90	35.85	26	5,193	0.50%
2023/07/07	6.2	35.33	0	35.36	35.40	6.2	5,242	0.12%
2023/07/06	27.3	35.84	0	35.70	35.55	27.3	5,242	0.52%
2023/07/05	11.9	36.37	0	36.35	36.15	11.9	5,169	0.23%
2023/07/04	4.3	35.98	0	36.03	36.00	4.3	5,189	0.08%
2023/07/03	43.9	36.12	0	36.15	36.05	43.9	5,237	0.84%
2023/06/30	9.2	36.04	5.2	35.99	35.95	4	5,333	0.07%
2023/06/29	3.8	36.05	0	36.08	35.95	3.8	5,349	0.07%
2023/06/28	7.9	36.05	0	36.10	36.15	7.9	5,450	0.14%
2023/06/27	6.1	36.03	0	36.05	35.95	6.1	5,485	0.11%
2023/06/26	55.6	36.19	0	36.20	36.05	55.6	5,566	1.00%
2023/06/21	6.9	36.07	1	36.05	35.85	5.9	5,604	0.10%
2023/06/20	11.1	36.14	0	36.18	36.15	11.1	5,639	0.20%
2023/06/19	17.9	36.34	1	36.40	36.30	16.9	5,838	0.29%
2023/06/16	34	36.47	1	36.05	36.05	33	6,138	0.54%
2023/06/15	12	36.50	2	36.58	36.70	10	6,667	0.15%
2023/06/14	5	36.45	0	36.52	36.50	5	6,906	0.07%
2023/06/13	20.3	36.69	31.8	36.32	36.75	-11.5	7,974	-0.14%
2023/06/12	38.1	35.71	0	35.80	35.55	38.1	7,935	0.48%
2023/06/09	11.4	36.27	2	36.15	36.10	9.4	7,948	0.12%
2023/06/08	10.9	36.50	0	36.50	36.25	10.9	7,979	0.14%
2023/06/07	5.6	36.75	0	36.76	36.85	5.6	7,999	0.07%
2023/06/06	31.3	36.71	5	36.74	37.00	26.3	7,968	0.33%
2023/06/05	33.8	36.67	0	36.85	36.95	33.8	7,832	0.43%
2023/06/02	6.1	35.15	3.4	35.15	35.05	2.7	7,564	0.04%
2023/06/01	19	34.84	10	34.95	34.90	9	7,550	0.12%
2023/05/31	7	35.08	24	35.06	34.90	-17	7,578	-0.22%
2023/05/30	11.3	35.11	2	35.05	35.05	9.3	7,560	0.12%
2023/05/29	24.7	34.95	9.4	34.99	35.00	15.3	7,700	0.20%
2023/05/26	51.2	34.92	5.4	34.95	34.90	45.7	7,707	0.59%
2023/05/25	9.5	35.29	0	35.40	35.15	9.5	7,703	0.12%
2023/05/24	6.4	35.65	0	35.70	35.70	6.4	7,686	0.08%
2023/05/23	10.7	35.63	0	35.62	35.70	10.7	7,678	0.14%
2023/05/22	30	35.59	0	35.58	35.50	30	7,685	0.39%
2023/05/19	4.1	35.60	0	35.55	35.55	4.1	7,676	0.05%
2023/05/18	6.4	35.49	0	35.43	35.45	6.4	7,642	0.08%
2023/05/17	5	35.28	20.3	35.37	35.35	-15.3	7,640	-0.20%
2023/05/16	31.7	35.03	20	35.20	35.10	11.7	7,567	0.15%
2023/05/15	41.9	34.22	10	34.20	34.50	31.9	7,585	0.42%
2023/05/12	18.3	34.84	0	35.00	34.85	18.3	7,513	0.24%
2023/05/11	4.3	35.31	0	35.40	35.20	4.3	7,470	0.06%
2023/05/10	45.2	35.48	0	35.55	35.50	45.2	7,450	0.61%
2023/05/09	5.8	35.83	0	35.83	35.75	5.8	7,428	0.08%
2023/05/08	40.1	35.79	0	35.78	35.80	40.1	7,447	0.54%
2023/05/05	9.7	35.68	0	35.70	35.60	9.7	7,437	0.13%
2023/05/04	3.8	35.64	50	35.75	35.80	-46.2	7,481	-0.62%
2023/05/03	12.8	35.48	0	35.55	35.35	12.8	7,492	0.17%
2023/05/02	31.7	35.58	77.4	35.55	35.50	-45.7	7,619	-0.60%
2023/04/28	6.3	35.71	0	35.73	35.80	6.3	7,729	0.08%
2023/04/27	5.8	35.55	0	35.55	35.50	5.8	7,726	0.08%
2023/04/26	38.8	35.34	10	35.40	35.65	28.8	7,742	0.37%
2023/04/25	50.3	35.51	61	35.87	35.40	-10.7	7,724	-0.14%
2023/04/24	19.7	35.47	0	35.45	35.55	19.7	7,638	0.26%
2023/04/21	6.6	35.14	0	35.15	35.15	6.6	7,666	0.09%
2023/04/20	31.2	35.21	0	35.20	35.05	31.1	7,657	0.41%
2023/04/19	4.3	35.45	0	35.50	35.45	4.3	7,673	0.06%
2023/04/18	27.1	35.80	0	35.79	35.50	27.1	7,615	0.36%
2023/04/17	67.2	35.99	47.5	35.95	35.95	19.7	7,572	0.26%
2023/04/14	24.1	35.79	40	36.15	36.10	-15.9	7,546	-0.21%
2023/04/13	38.9	35.91	3	35.90	35.90	35.9	7,542	0.48%
2023/04/12	26	35.74	60	36.15	36.15	-34	7,539	-0.45%
2023/04/11	4.5	35.68	0	35.63	35.85	4.5	7,476	0.06%
2023/04/10	61.4	35.64	0.1	35.96	35.50	61.3	7,443	0.82%
2023/04/07	5.7	35.47	1	35.40	35.65	4.7	7,407	0.06%
2023/04/06	64.4	35.31	0	35.35	35.15	64.4	7,338	0.88%
2023/03/31	3	35.53	0	35.48	35.35	3	7,291	0.04%
2023/03/30	6.4	35.20	20	35.15	35.05	-13.6	7,236	-0.19%
2023/03/29	24.8	34.93	0	35.00	34.90	24.7	7,244	0.34%
2023/03/28	7.4	35.37	0	35.42	35.20	7.4	7,227	0.10%
2023/03/27	44.5	35.56	0	35.60	35.50	44.5	7,223	0.62%
2023/03/24	6.2	35.86	0	35.88	35.85	6.2	7,204	0.09%
2023/03/23	61.8	35.80	0	35.80	35.85	61.8	7,168	0.86%
2023/03/22	100	35.68	0	35.95	35.95	100	7,126	1.40%
2023/03/21	24.8	35.49	0	35.80	35.65	24.8	6,984	0.35%
2023/03/20	21.1	34.45	0.8	34.84	34.30	20.3	6,702	0.30%
2023/03/17	19.3	36.45	12	36.35	36.25	7.3	6,127	0.12%
2023/03/16	49	36.26	16.5	36.68	36.25	32.5	5,954	0.55%
2023/03/15	8.5	38.35	0	38.35	38.35	8.5	4,988	0.17%
2023/03/14	2.7	42.81	0	42.85	42.60	2.7	4,968	0.05%
2023/03/13	26.1	42.95	0	43.20	43.00	26.1	5,011	0.52%
2023/03/10	11.1	43.53	0	43.67	43.25	11.1	5,008	0.22%
2023/03/09	3.3	44.11	0	44.08	44.10	3.3	4,978	0.07%
2023/03/08	4.3	43.99	0	43.99	44.00	4.3	5,069	0.08%
2023/03/07	3.5	44.05	0.4	43.93	44.10	3.1	5,083	0.06%
2023/03/06	56.2	43.49	0	43.55	43.45	56.2	5,069	1.11%
2023/03/03	12.1	43.24	0	43.32	43.25	12.1	5,086	0.24%
2023/03/02	3.2	43.44	0	43.50	43.30	3.1	5,100	0.06%
2023/03/01	45.4	43.59	2	43.65	43.60	43.4	5,047	0.86%
2023/02/24	3.1	44.56	0.1	44.65	44.45	3	4,887	0.06%
2023/02/23	10.5	44.60	0	44.60	44.50	10.4	4,861	0.21%
2023/02/22	2.6	44.23	0	44.25	44.20	2.6	4,838	0.05%
2023/02/21	3.7	44.34	0	44.40	44.40	3.7	4,897	0.08%
2023/02/20	11.7	44.31	0	44.45	44.40	11.7	5,036	0.23%
2023/02/17	5.5	44.14	0	44.13	44.10	5.5	5,103	0.11%
2023/02/16	32.9	44.22	0	44.30	44.10	32.9	5,221	0.63%
2023/02/15	6.4	44.16	0	44.20	44.00	6.4	5,355	0.12%
2023/02/14	2.8	44.29	0	44.30	44.25	2.8	5,390	0.05%
2023/02/13	23	44.00	0	44.40	44.05	23	5,538	0.42%
2023/02/10	10.8	44.46	0	44.55	44.40	10.8	5,566	0.19%
2023/02/09	2.2	44.92	0	44.95	44.75	2.2	5,622	0.04%
2023/02/08	3.6	44.75	0	44.85	44.75	3.6	5,670	0.06%
2023/02/07	3.2	44.88	0	44.85	44.65	3.2	5,700	0.06%
2023/02/06	35.3	44.91	0	44.95	44.70	35.3	5,741	0.61%
2023/02/03	10.9	45.19	0	45.29	45.10	10.8	5,764	0.19%
2023/02/02	2.7	45.42	1	45.40	45.40	1.7	5,807	0.03%
2023/02/01	4.8	45.09	0	45.20	45.30	4.8	5,868	0.08%
2023/01/31	4.1	45.00	1.3	45.36	44.75	2.8	6,156	0.04%
2023/01/30	65.1	44.25	2.2	44.15	44.70	62.9	6,185	1.02%
2023/01/17	3.3	43.69	0	43.68	43.90	3.3	6,144	0.05%
2023/01/16	56.7	43.70	0	43.68	43.55	56.7	6,200	0.91%
2023/01/13	39.4	43.52	0	43.45	43.35	39.4	6,238	0.63%
2023/01/12	19.5	43.72	0	43.40	43.30	19.5	6,316	0.31%
2023/01/11	2.9	43.56	1	43.35	43.35	1.9	6,377	0.03%
2023/01/10	8.7	43.43	0	43.45	43.30	8.7	6,394	0.14%
2023/01/09	7.5	43.70	0	43.65	43.75	7.5	6,410	0.12%
2023/01/06	27.5	43.21	0	43.20	43.10	27.5	6,440	0.43%
2023/01/05	6.2	43.35	0	43.30	43.00	6.2	6,835	0.09%
2023/01/04	2.2	43.52	0.1	43.50	43.35	2.1	6,948	0.03%
2023/01/03	19.1	43.06	0	43.25	43.55	19.1	7,003	0.27%
2022/12/30	4.1	43.34	1	43.25	43.25	3.1	6,996	0.04%
2022/12/29	2.4	42.71	0	42.65	42.65	2.4	7,015	0.03%
2022/12/28	3.8	43.35	0	43.35	43.15	3.8	7,027	0.05%
2022/12/27	4	44.04	0	44.00	43.90	4	7,143	0.06%
2022/12/26	38.6	43.71	0	43.70	43.65	38.6	7,206	0.54%
2022/12/23	11.1	43.70	0	43.80	43.65	11.1	7,254	0.15%
2022/12/22	3.2	44.39	0	44.27	44.35	3.2	7,273	0.04%
2022/12/21	2.9	43.01	0.8	42.85	43.15	2.2	7,318	0.03%
2022/12/20	6.3	43.12	0	43.08	42.50	6.3	7,291	0.09%
2022/12/19	9	44.18	0	44.15	44.00	9	7,328	0.12%
2022/12/16	31.9	44.66	0	44.75	44.40	31.9	7,295	0.44%
2022/12/15	5.8	44.99	0	44.90	45.05	5.8	7,276	0.08%
2022/12/14	2.1	44.99	0	44.90	45.00	2.1	7,264	0.03%
2022/12/13	15.2	44.71	0	44.55	44.45	15.1	7,239	0.21%
2022/12/12	13.1	44.48	0	44.50	44.35	13.1	7,191	0.18%
2022/12/09	3.7	44.99	0	44.90	44.85	3.7	7,209	0.05%
2022/12/08	2.9	44.67	0	44.80	44.50	2.9	7,180	0.04%
2022/12/07	2.6	45.79	0	45.81	45.60	2.6	7,113	0.04%
2022/12/06	25.3	46.83	0	46.85	46.45	25.3	6,971	0.36%
2022/12/05	27.2	47.23	10	47.50	47.20	17.2	6,913	0.25%
2022/12/02	2.5	46.47	0	46.30	45.95	2.5	6,853	0.04%
2022/12/01	3.3	46.76	0	46.50	46.35	3.3	6,845	0.05%
2022/11/30	4.1	46.35	0.1	46.16	46.15	4.1	6,800	0.06%
2022/11/29	1.4	45.52	0	45.70	45.90	1.4	6,709	0.02%
2022/11/28	33.2	44.98	0	45.25	45.25	33.2	6,788	0.49%
2022/11/25	5.5	45.55	0.2	45.95	45.35	5.3	6,849	0.08%
2022/11/24	2.3	44.73	0	45.00	45.20	2.3	6,829	0.03%
2022/11/23	10.3	44.30	0	44.31	44.20	10.3	6,810	0.15%
2022/11/22	2.4	44.11	0	44.10	43.95	2.4	6,859	0.04%
2022/11/21	8.4	44.29	0	44.50	44.10	8.4	6,880	0.12%
2022/11/18	2.9	44.53	0	44.53	44.45	2.9	6,867	0.04%
2022/11/17	2.3	43.86	8	43.70	43.95	-5.7	6,861	-0.08%
2022/11/16	30.9	44.81	0	44.85	44.25	30.9	6,816	0.45%
2022/11/15	4.8	45.19	0	45.40	45.50	4.8	6,702	0.07%
2022/11/14	18.6	45.36	0	45.45	45.25	18.6	6,637	0.28%
2022/11/11	3.2	44.32	0.1	44.31	44.65	3.1	6,548	0.05%
2022/11/10	6.4	43.46	0	43.40	43.30	6.4	6,453	0.10%
2022/11/09	1.6	44.32	0	43.90	43.60	1.6	6,546	0.02%
2022/11/08	2.8	42.96	0	43.75	43.45	2.8	6,489	0.04%
2022/11/07	36.7	41.38	0	41.60	41.80	36.7	6,546	0.56%
2022/11/04	3.2	40.31	0	40.33	40.70	3.2	6,674	0.05%
2022/11/03	12.4	40.44	0	40.45	40.35	12.4	6,784	0.18%
2022/11/02	1.6	40.14	0	40.30	40.90	1.6	6,852	0.02%
2022/11/01	3.5	40.05	0.2	40.15	40.00	3.3	6,873	0.05%
2022/10/31	7.4	39.80	0	39.95	39.60	7.4	6,907	0.11%
2022/10/28	3	40.44	0	40.50	40.00	3	6,976	0.04%
2022/10/27	4.5	40.34	0	40.50	40.35	4.5	7,020	0.06%
2022/10/26	22.9	57.94	6.8	58.09	58.00	16.1	6,861	0.24%
2022/10/25	3.8	57.86	0	58.10	58.10	3.8	7,285	0.05%
2022/10/24	10.6	59.86	1.8	59.40	59.00	8.7	7,298	0.12%
2022/10/21	1.6	60.66	0	60.50	60.40	1.6	7,271	0.02%
2022/10/20	3.4	58.71	0	58.90	60.50	3.4	7,414	0.05%
2022/10/19	1.8	59.58	0	59.50	58.80	1.8	7,709	0.02%
2022/10/18	1.7	58.06	0	58.08	59.00	1.7	8,120	0.02%
2022/10/17	31.2	55.78	0	55.83	57.40	31.2	9,704	0.32%
2022/10/14	1.5	56.18	0	56.16	56.50	1.5	9,729	0.02%
2022/10/13	15.4	55.41	3.2	55.29	54.70	12.2	10,220	0.12%
2022/10/12	2.6	55.90	1	55.90	56.60	1.6	9,827	0.02%
2022/10/11	8.5	52.04	0	52.35	51.50	8.5	9,732	0.09%
2022/10/07	1.7	53.52	0	53.60	53.60	1.7	9,688	0.02%
2022/10/06	26.1	52.38	0	52.45	53.10	26.1	9,659	0.27%
2022/10/05	4.2	51.63	0	51.50	51.40	4.2	9,655	0.04%
2022/10/04	25.7	49.17	32	49.85	50.30	-6.3	9,677	-0.07%
2022/10/03	39.2	50.60	18	51.00	49.85	21.2	9,596	0.22%
2022/09/30	3.8	50.95	0	51.10	51.40	3.8	9,546	0.04%
2022/09/29	2.2	51.62	0	51.80	51.40	2.2	9,562	0.02%
2022/09/28	2.9	51.75	2	51.80	50.60	0.9	9,600	0.01%
2022/09/27	3	53.77	0	53.50	53.70	3	9,542	0.03%
2022/09/26	33.4	53.69	0	53.97	53.50	33.4	9,574	0.35%
2022/09/23	9.6	56.54	5	56.28	56.10	4.6	9,574	0.05%
2022/09/22	1.8	56.82	0	56.85	56.50	1.8	9,599	0.02%
2022/09/21	1.9	58.52	0	58.30	58.40	1.9	9,561	0.02%
2022/09/20	4.8	58.83	0	59.20	58.90	4.8	9,553	0.05%
2022/09/19	6.8	58.43	0	58.55	58.00	6.8	9,556	0.07%
2022/09/16	26.9	59.77	0	59.70	59.80	26.9	9,573	0.28%
2022/09/15	4.3	60.13	0	60.30	60.30	4.3	9,578	0.04%
2022/09/14	1.3	59.33	0	59.30	59.00	1.3	9,595	0.01%
2022/09/13	14.6	60.55	0	60.63	60.70	14.6	9,604	0.15%
2022/09/12	11	60.40	0	60.30	60.30	11	9,658	0.11%
2022/09/08	2.2	59.43	0	59.90	60.30	2.1	9,752	0.02%
2022/09/07	2.6	58.61	0	58.50	58.00	2.6	9,759	0.03%
2022/09/06	25.7	60.03	0	60.00	60.00	25.7	9,736	0.26%
2022/09/05	16.4	59.76	0	60.10	59.90	16.4	9,788	0.17%
2022/09/02	2	59.94	0	59.98	59.20	2	9,859	0.02%
2022/09/01	4.6	61.22	0.1	61.10	61.30	4.6	9,779	0.05%
2022/08/31	1.6	63.60	0	63.60	63.10	1.6	9,717	0.02%
2022/08/30	3.9	63.12	0	63.80	63.40	3.9	9,714	0.04%
2022/08/29	15.6	62.39	6	62.50	62.80	9.6	9,725	0.10%
2022/08/26	24.8	63.94	0	64.30	64.30	24.8	9,730	0.25%
2022/08/25	3.2	63.01	0	62.80	62.70	3.2	9,704	0.03%
2022/08/24	1.8	62.27	0	62.20	62.60	1.8	9,758	0.02%
2022/08/23	9.7	62.25	0	62.25	61.80	9.7	9,953	0.10%
2022/08/22	6.8	63.26	0	63.20	63.20	6.8	10,007	0.07%
2022/08/19	1.7	62.67	0	62.66	63.00	1.7	10,012	0.02%
2022/08/18	2.9	62.91	0	62.80	63.00	2.9	10,003	0.03%
2022/08/17	2.2	63.56	0	63.60	63.30	2.2	9,993	0.02%
2022/08/16	27.5	63.24	2	63.50	63.50	25.5	9,996	0.26%
2022/08/15	20	64.73	1	64.90	64.90	19	9,864	0.19%
2022/08/12	3.4	62.99	5	63.20	63.00	-1.6	9,811	-0.02%
2022/08/11	7.7	63.87	0	62.65	64.50	7.6	9,774	0.08%
2022/08/10	5.5	61.58	0	61.53	61.50	5.5	9,669	0.06%
2022/08/09	3.3	59.53	0	60.00	60.00	3.3	9,575	0.03%
2022/08/08	34.4	58.03	0	58.10	58.00	34.4	9,580	0.36%
2022/08/05	5	57.39	0	57.35	57.70	5	9,675	0.05%
2022/08/04	3.9	55.17	0	55.07	56.00	3.9	9,803	0.04%
2022/08/03	13.3	56.76	0	56.83	56.40	13.3	9,749	0.14%
2022/08/02	3.6	57.70	0.1	57.89	57.90	3.5	9,726	0.04%
2022/08/01	11.5	56.85	4.1	56.66	57.90	7.5	9,782	0.08%
2022/07/29	12	54.80	1.5	54.80	54.80	10.5	9,333	0.11%
2022/07/28	4.4	60.79	0	60.83	60.80	4.4	9,592	0.05%
2022/07/27	5.9	60.27	0.2	60.79	60.80	5.7	9,631	0.06%
2022/07/26	39	61.05	2.3	60.37	61.10	36.7	9,605	0.38%
2022/07/25	28.2	58.04	2	59.15	59.60	26.2	9,320	0.28%
2022/07/22	6.3	58.04	2.7	58.31	58.00	3.6	9,034	0.04%
2022/07/21	5.1	59.20	1	59.20	59.20	4.1	8,254	0.05%
2022/07/20	131.2	65.88	123	65.70	65.70	8.2	8,214	0.10%	大買/大賣/
2022/07/19	2.5	72.82	0	72.81	72.90	2.4	7,723	0.03%
2022/07/18	38.4	72.21	0.1	72.70	72.80	38.3	7,758	0.49%
2022/07/15	3.7	70.99	2.6	70.96	70.90	1.1	7,754	0.01%
2022/07/14	2.5	70.72	2.8	70.90	71.30	-0.3	7,784	0.00%
2022/07/13	20	71.00	5.4	71.01	71.20	14.6	7,796	0.19%
2022/07/12	2.2	69.52	2.7	69.55	69.10	-0.5	7,877	-0.01%
2022/07/11	8.6	69.64	0	69.85	69.40	8.6	7,850	0.11%
2022/07/08	3.6	71.33	1	70.90	70.90	2.6	7,817	0.03%
2022/07/07	2.8	70.39	1.5	70.48	71.00	1.3	7,858	0.02%
2022/07/06	33.7	70.42	0	70.60	69.90	33.7	8,040	0.42%
2022/07/05	3.9	71.21	0.6	71.89	71.40	3.3	8,002	0.04%
2022/07/04	19.1	70.62	0	70.60	71.40	19.1	7,999	0.24%
2022/07/01	2.7	72.10	2.7	71.43	70.30	-0.1	8,025	0.00%
2022/06/30	3.1	73.82	4.9	73.48	73.40	-1.8	7,927	-0.02%
2022/06/29	2.3	74.86	2	75.05	74.80	0.3	7,915	0.00%
2022/06/28	3.2	75.17	12	74.77	74.80	-8.8	7,956	-0.11%
2022/06/27	41	75.39	5.1	75.12	75.50	35.9	8,050	0.45%
2022/06/24	6.6	74.43	0	74.35	74.50	6.6	8,124	0.08%
2022/06/23	15.4	72.59	3.4	72.55	72.70	12	8,146	0.15%
2022/06/22	2.1	73.68	4	72.88	72.70	-1.9	8,246	-0.02%
2022/06/21	5.3	74.33	2	74.35	74.40	3.3	8,256	0.04%
2022/06/20	8.9	73.89	3	72.67	72.60	5.9	8,320	0.07%
2022/06/17	2.8	75.19	1.4	74.57	74.30	1.3	8,386	0.02%
2022/06/16	37.3	76.86	1	75.70	75.70	36.3	8,421	0.43%
2022/06/15	4	77.26	0	77.00	77.00	4	8,689	0.05%
2022/06/14	3	76.53	0	76.96	77.30	3	8,740	0.03%
2022/06/13	26.2	76.51	1	75.80	75.70	25.2	8,821	0.29%
2022/06/10	5.4	78.59	0	78.55	78.50	5.4	8,757	0.06%
2022/06/09	3.1	78.23	0.1	77.91	78.40	3.1	8,756	0.04%
2022/06/08	2.6	77.99	0	77.90	77.90	2.6	8,770	0.03%
2022/06/07	3.4	77.67	0	77.60	77.80	3.4	8,799	0.04%
2022/06/06	59	76.97	0.2	76.51	77.60	58.8	8,844	0.66%
2022/06/02	4.5	76.29	0	76.40	76.20	4.5	8,997	0.05%
2022/06/01	3.7	76.54	0	76.30	76.10	3.7	9,142	0.04%
2022/05/31	2.6	75.00	1	75.40	77.10	1.6	9,138	0.02%
2022/05/30	10.5	74.68	10.2	73.56	75.00	0.3	9,004	0.00%
2022/05/27	16	72.89	0.2	72.93	72.80	15.8	8,955	0.18%
2022/05/26	42.2	72.48	0	72.30	72.00	42.2	9,021	0.47%
2022/05/25	4	72.43	0	72.60	72.50	4	9,173	0.04%
2022/05/24	2	72.62	3	72.40	71.70	-1	9,462	-0.01%
2022/05/23	20.9	72.86	2	72.80	72.70	18.9	9,605	0.20%
2022/05/20	10.5	72.50	0	72.95	72.70	10.4	9,745	0.11%
2022/05/19	2.1	71.96	1.4	71.98	71.90	0.7	9,872	0.01%
2022/05/18	9	73.17	28.4	71.32	73.80	-19.4	9,887	-0.20%
2022/05/17	62	70.03	65.4	69.56	71.30	-3.4	9,881	-0.03%
2022/05/16	79.1	70.98	1.8	70.44	70.20	77.3	9,838	0.79%
2022/05/13	27	70.64	32.1	69.80	71.50	-5.1	9,759	-0.05%
2022/05/12	34	72.69	3.2	71.97	69.80	30.8	9,667	0.32%
2022/05/11	2	73.80	1.4	74.22	73.40	0.6	9,487	0.01%
2022/05/10	7.2	73.69	2.3	73.20	74.30	4.9	9,478	0.05%
2022/05/09	11	75.75	35.4	75.43	74.00	-24.4	9,401	-0.26%
2022/05/06	43	76.08	0.7	76.22	76.40	42.3	9,293	0.46%
2022/05/05	5.1	78.16	24.5	77.32	77.70	-19.4	9,294	-0.21%
2022/05/04	2	79.90	5.8	79.60	80.30	-3.8	8,937	-0.04%
2022/05/03	25	79.54	1.3	79.74	79.60	23.7	8,877	0.27%
2022/04/29	15	78.17	3	78.07	78.30	12	8,755	0.14%
2022/04/28	32.1	78.85	8	77.85	77.50	24.1	8,743	0.28%
2022/04/27	25.3	77.83	16	78.17	78.90	9.3	8,590	0.11%
2022/04/26	0	0.00	0.6	74.50	74.50	-0.6	7,745	-0.01%
2022/04/25	26	67.45	3	67.00	67.80	23	7,794	0.30%
2022/04/22	31	69.11	19.8	69.04	69.10	11.2	7,749	0.14%
2022/04/21	11	70.07	0.1	70.35	69.90	10.9	7,781	0.14%
2022/04/20	87	70.30	10.9	70.03	70.30	76.1	7,799	0.98%
2022/04/19	12	70.95	5.6	70.33	70.20	6.4	7,905	0.08%
2022/04/18	57.5	70.60	23.9	70.13	69.80	33.6	8,173	0.41%
2022/04/15	9	72.71	4.5	72.56	72.50	4.5	8,063	0.06%
2022/04/14	1	73.90	10.6	74.20	73.80	-9.6	8,033	-0.12%
2022/04/13	48	74.43	1.5	74.48	74.30	46.5	8,065	0.58%
2022/04/12	12	73.61	30.3	75.81	73.20	-18.3	8,002	-0.23%
2022/04/11	2	77.90	8.3	78.37	77.80	-6.3	7,785	-0.08%
2022/04/08	3	79.17	9.9	78.52	79.10	-6.9	7,767	-0.09%
2022/04/07	1	78.50	23.7	78.90	77.50	-22.7	7,746	-0.29%
2022/04/06	126	79.18	112.1	79.18	79.80	13.9	7,673	0.18%	大買/大賣/
2022/04/01	1	78.90	7.1	78.82	79.10	-6.1	7,626	-0.08%
2022/03/31	17	78.95	4	79.33	79.30	13	7,628	0.17%
2022/03/30	63	79.36	212	79.21	79.10	-149	7,624	-1.95%	大賣/鉅額交易
2022/03/29	135	78.80	15.6	77.70	79.20	119.4	7,527	1.59%	大買/鉅額交易
2022/03/28	163	76.74	133	76.37	77.20	30	7,434	0.40%	大買/大賣/
2022/03/25	45.8	76.58	32.2	75.16	77.20	13.6	7,414	0.18%
2022/03/24	12	75.25	18.4	74.98	75.10	-6.4	7,271	-0.09%
2022/03/23	56	74.40	40.1	73.90	74.90	15.9	7,250	0.22%
2022/03/22	32	73.44	28	72.84	73.60	4	7,157	0.06%
2022/03/21	44.2	72.99	7.3	71.52	71.90	36.9	7,055	0.52%
2022/03/18	31	71.10	31	71.00	73.00	0	6,990	0.00%
2022/03/17	70	70.82	70	70.72	70.80	0	6,786	0.00%
2022/03/16	135	71.14	97	69.71	70.10	38	6,737	0.56%	大買/
2022/03/15	1	71.70	7.6	71.62	71.70	-6.6	6,594	-0.10%
2022/03/14	38	72.14	1	72.50	72.10	37	6,578	0.56%
2022/03/11	1	71.80	5	71.78	72.10	-4	6,614	-0.06%
2022/03/10	17	71.96	52	71.58	71.90	-35	6,630	-0.53%
2022/03/09	84	69.52	0	0.00	69.90	84	6,627	1.27%
2022/03/08	5.1	67.94	39.6	68.25	67.60	-34.5	6,590	-0.52%
2022/03/07	55	70.75	39	71.24	70.60	16	6,421	0.25%
2022/03/04	7	73.71	11.6	73.33	73.30	-4.6	6,411	-0.07%
2022/03/03	52	73.65	25	73.47	73.60	27	6,550	0.41%
2022/03/02	16	72.41	1.8	71.99	72.40	14.2	6,620	0.21%
2022/03/01	63	71.72	5	71.86	72.00	58	6,599	0.88%
2022/02/25	75	71.85	13	71.62	71.60	62	6,532	0.95%
2022/02/24	52.1	72.01	59.3	73.38	71.50	-7.2	6,388	-0.11%
2022/02/23	80.1	73.85	12.1	73.23	74.40	68	6,141	1.11%
2022/02/22	10	71.63	109.4	70.87	71.80	-99.4	6,098	-1.63%	大賣/
2022/02/21	103	71.36	28	70.06	71.90	75	5,982	1.25%	大買/
2022/02/18	49	69.37	17	68.64	69.90	32	5,863	0.55%
2022/02/17	40.3	68.90	4.9	68.14	68.80	35.4	5,808	0.61%
2022/02/16	61	67.94	3.4	68.06	67.80	57.6	5,947	0.97%
2022/02/15	3	68.20	2.3	67.68	67.50	0.7	6,047	0.01%
2022/02/14	36	67.59	9	67.62	67.50	27	6,087	0.44%
2022/02/11	6	68.60	2	68.60	68.90	4	6,110	0.07%
2022/02/10	4	68.58	4	67.73	68.80	0	6,203	0.00%
2022/02/09	4	67.98	13	67.88	67.70	-9	6,179	-0.15%
2022/02/08	12	67.96	42	67.77	67.70	-30	6,283	-0.48%
2022/02/07	89	66.73	1.3	67.05	67.20	87.7	6,266	1.40%
2022/01/26	59	63.84	10	63.78	63.70	49	6,224	0.79%
2022/01/25	3	63.30	56.3	63.34	63.40	-53.3	6,480	-0.82%
2022/01/24	32	63.98	8	63.46	64.40	24	6,577	0.36%
2022/01/21	6	65.50	24	64.85	64.80	-18	6,731	-0.27%
2022/01/20	3	65.93	12	65.24	66.30	-9	6,874	-0.13%
2022/01/19	0	0.00	16	66.22	66.00	-16	7,402	-0.22%
2022/01/18	4.5	67.15	57.2	67.12	67.00	-52.7	7,750	-0.68%
2022/01/17	76	66.70	9.1	66.50	66.80	66.9	7,872	0.85%
2022/01/14	1	66.10	118.5	66.72	66.00	-117.5	8,057	-1.46%	大賣/鉅額交易
2022/01/13	166	66.79	5	66.30	67.00	161	8,087	1.99%	大買/鉅額交易
2022/01/12	19	66.69	223.6	66.72	66.50	-204.6	8,079	-2.53%	大賣/鉅額交易
2022/01/11	316.6	66.37	113.4	64.69	67.00	203.3	7,972	2.55%	大買/大賣/鉅額交易
2022/01/10	98.2	63.77	10.5	62.98	63.90	87.7	7,738	1.13%
2022/01/07	0	0.00	23.1	63.20	62.80	-23.1	7,732	-0.30%
2022/01/06	86.2	63.91	1	63.60	63.60	85.2	7,738	1.10%
2022/01/05	1	63.10	0.1	63.10	63.10	1	7,746	0.01%
2022/01/04	1	62.80	1.7	63.22	63.20	-0.7	7,864	-0.01%
2022/01/03	27	63.65	1	63.60	63.60	26	7,931	0.33%
2021/12/30	0	0.00	12	63.73	63.80	-12	7,940	-0.15%
2021/12/29	11	63.66	0	0.00	63.50	11	8,031	0.14%
2021/12/28	5	63.00	0.1	62.96	63.00	4.9	8,085	0.06%
2021/12/27	58	63.15	15	62.98	63.00	43	8,192	0.52%
2021/12/24	1.1	63.32	17	63.42	63.30	-15.9	8,294	-0.19%
2021/12/23	57	62.40	0	0.00	62.50	57	8,336	0.68%
2021/12/22	0	0.00	93	62.34	62.00	-93	8,446	-1.10%
2021/12/21	99.2	62.59	1	62.40	62.40	98.2	8,678	1.13%
2021/12/20	4.1	61.20	2	61.00	61.40	2.1	9,124	0.02%
2021/12/17	0	0.00	0.7	61.78	61.30	-0.7	9,432	-0.01%
2021/12/16	69.1	61.91	59	61.66	61.80	10.1	10,123	0.10%
2021/12/15	14	61.98	11	60.82	61.90	3	10,653	0.03%
2021/12/14	14	61.97	5.3	61.00	61.00	8.7	10,919	0.08%
2021/12/13	31	62.34	3	61.73	61.60	28	11,008	0.25%
2021/12/10	0	0.00	1	63.20	63.20	-1	11,117	-0.01%
2021/12/09	0.1	64.10	0	0.00	64.00	0.1	11,358	0.00%
2021/12/08	2.2	64.28	23	64.61	64.10	-20.9	11,789	-0.18%
2021/12/07	25.3	64.41	7.2	63.50	64.40	18	12,028	0.15%
2021/12/06	61	63.13	7.3	62.82	63.00	53.7	12,160	0.44%
2021/12/03	41	63.75	1	63.40	63.40	40	12,276	0.33%
2021/12/02	2	63.80	1	63.80	63.70	1	12,428	0.01%
2021/12/01	1	65.10	19	64.58	64.80	-18	12,676	-0.14%
2021/11/30	9	64.86	2	65.05	64.20	7	12,675	0.06%
2021/11/29	14	63.79	6.2	63.68	63.80	7.8	12,668	0.06%
2021/11/26	60	65.40	11.3	64.82	64.90	48.7	12,667	0.38%
2021/11/25	2	66.75	10	66.88	66.70	-8	12,678	-0.06%
2021/11/24	2	67.00	4.3	66.58	66.90	-2.3	12,709	-0.02%
2021/11/23	24	66.80	6	66.90	66.50	18	12,738	0.14%
2021/11/22	2	66.90	2	66.80	66.70	0	12,707	0.00%
2021/11/19	5	67.24	8	67.46	67.10	-3	12,660	-0.02%
2021/11/18	1.7	68.86	16	68.76	68.70	-14.3	12,521	-0.11%
2021/11/17	6	68.77	3.3	68.75	68.90	2.7	12,501	0.02%
2021/11/16	67	68.62	25.1	68.38	68.50	41.9	12,484	0.34%
2021/11/15	46	69.46	69	69.39	69.00	-23	12,470	-0.18%
2021/11/12	69.3	68.07	1	68.40	68.50	68.3	12,312	0.55%
2021/11/11	11	66.91	6	66.53	66.70	5	12,278	0.04%
2021/11/10	0	0.00	12.3	67.01	66.80	-12.3	12,311	-0.10%
2021/11/09	0.2	67.49	1	66.84	67.50	-0.8	12,330	-0.01%
2021/11/08	51	67.53	2	67.35	67.50	49	12,253	0.40%
2021/11/05	2.1	67.34	46.1	66.82	67.00	-44	12,270	-0.36%
2021/11/04	5.1	69.11	7	69.47	68.50	-1.9	12,132	-0.02%
2021/11/03	36	69.70	4	69.35	69.60	32	12,059	0.27%
2021/11/02	1.1	67.69	11.8	68.23	68.20	-10.7	11,962	-0.09%
2021/11/01	16	71.59	35.5	70.73	70.90	-19.5	11,713	-0.17%
2021/10/29	58.2	71.13	8.5	71.25	70.90	49.7	11,593	0.43%
2021/10/28	12	69.97	56	69.69	69.90	-44	11,409	-0.39%
2021/10/27	59	69.06	43.2	69.03	69.90	15.8	11,209	0.14%
2021/10/26	123	65.37	81.7	65.88	67.20	41.3	10,637	0.39%	大買/
2021/10/25	82	61.30	12.2	61.76	61.90	69.8	10,289	0.68%
2021/10/22	21.2	60.52	14	60.12	60.80	7.2	10,202	0.07%
2021/10/21	4	58.33	0	0.00	58.20	4	10,106	0.04%
2021/10/19	5	56.40	0.8	56.54	57.00	4.2	10,262	0.04%
2021/10/18	64	56.44	0	0.00	56.40	64	10,314	0.62%
2021/10/15	0	0.00	1.1	55.11	55.20	-1.1	10,382	-0.01%
2021/10/14	0	0.00	0.7	54.86	54.50	-0.7	10,443	-0.01%
2021/10/13	28.1	54.60	19	54.58	54.80	9.1	10,588	0.09%
2021/10/12	12	55.97	16.2	55.64	55.30	-4.2	10,583	-0.04%
2021/10/08	25.3	56.88	0	0.00	56.80	25.3	10,518	0.24%
2021/10/07	0	0.00	0.3	56.23	56.40	-0.3	10,529	0.00%
2021/10/06	63.1	56.14	12	56.51	55.30	51.1	10,674	0.48%
2021/10/05	13	55.56	3.7	55.07	56.00	9.3	10,724	0.09%
2021/10/04	25	55.70	3	55.57	55.30	22	10,856	0.20%
2021/09/30	1	57.90	0	0.00	57.40	1	11,098	0.01%
2021/09/28	46	57.59	46.4	57.77	57.90	-0.4	10,929	0.00%
2021/09/27	135	57.24	33	56.77	56.10	102	10,701	0.95%	大買/鉅額交易
2021/09/24	5	60.18	0.2	60.90	59.80	4.8	10,230	0.05%
2021/09/23	25	60.93	160	61.09	61.10	-135	9,950	-1.36%	大賣/鉅額交易
2021/09/22	29.1	81.41	48	81.21	82.30	-18.9	9,324	-0.20%
2021/09/17	69	84.90	3.1	84.03	85.00	65.9	9,002	0.73%
2021/09/16	88	84.03	19	84.69	83.90	69	8,754	0.79%
2021/09/15	43	84.57	4	83.33	84.60	39	8,643	0.45%
2021/09/14	23	81.62	30.4	81.19	83.50	-7.4	8,435	-0.09%
2021/09/13	30.5	83.17	21	82.95	81.50	9.5	8,187	0.12%
2021/09/10	35	80.68	45	79.80	81.20	-10	7,808	-0.13%
2021/09/09	54.1	76.84	16	76.14	78.50	38.1	7,588	0.50%
2021/09/08	8.2	75.10	14	75.88	75.10	-5.9	7,397	-0.08%
2021/09/07	22	75.73	72.4	74.30	76.10	-50.4	7,242	-0.70%
2021/09/06	108	73.85	23	72.49	73.60	85	7,053	1.20%	大買/
2021/09/03	41.1	70.19	2	69.60	69.90	39.1	6,790	0.58%
2021/09/02	0	0.00	16.4	71.07	69.40	-16.4	6,743	-0.24%
2021/09/01	20.5	71.50	47	69.74	71.30	-26.5	6,592	-0.40%
2021/08/31	46.2	67.69	1	67.00	69.30	45.2	6,396	0.71%
2021/08/30	1	67.70	56	67.29	67.60	-55	6,261	-0.88%
2021/08/27	54.2	66.67	1	66.18	66.90	53.2	6,208	0.86%
2021/08/26	51	65.38	8	65.33	65.30	43	6,145	0.70%
2021/08/25	15	65.27	10.8	65.11	65.40	4.2	6,158	0.07%
2021/08/24	0	0.00	18.8	64.53	64.80	-18.8	6,142	-0.31%
2021/08/23	27	64.71	0	0.00	64.80	27	6,169	0.44%
2021/08/17	0	0.00	1	64.42	63.50	-1	6,094	-0.02%
2021/08/16	56	66.44	0.7	67.13	65.90	55.3	6,041	0.92%
2021/08/13	3.4	67.69	0	67.80	67.80	3.4	5,959	0.06%
2021/08/12	0.7	66.08	1	65.90	67.00	-0.4	5,897	-0.01%
2021/08/11	0.2	65.20	0	0.00	65.30	0.2	5,920	0.00%
2021/08/09	0	0.00	0.5	64.81	64.90	-0.5	6,139	-0.01%
2021/08/06	59	64.62	0	0.00	64.70	59	6,274	0.94%
2021/08/04	0	0.00	0	64.90	65.00	0	6,738	0.00%
2021/08/03	0.2	64.30	0	0.00	64.30	0.2	6,917	0.00%
2021/07/28	0.1	61.20	0	0.00	61.40	0.1	7,070	0.00%
2021/07/27	4	62.20	0	63.50	62.10	4	7,230	0.06%
2021/07/26	55	65.59	0.3	65.60	64.80	54.7	7,176	0.76%
2021/07/23	0.3	65.97	0.7	65.30	66.40	-0.4	7,135	-0.01%
2021/07/22	0	0.00	2	64.90	65.00	-2	6,977	-0.03%
2021/07/21	12	65.10	0.4	66.20	65.10	11.7	6,938	0.17%
2021/07/20	0.4	65.90	0	0.00	65.80	0.4	6,906	0.01%
2021/07/19	0	0.00	1.1	67.22	66.60	-1.1	6,888	-0.02%
2021/07/16	63	65.10	646.1	60.17	65.60	-583.1	6,921	-8.42%	大賣/鉅額交易
2021/07/15	20	64.50	0	0.00	64.80	20	6,945	0.29%
2021/07/13	0.1	63.90	24.1	64.66	64.00	-24	7,001	-0.34%
2021/07/12	0.2	64.95	0	0.00	65.40	0.2	6,962	0.00%
2021/07/09	0.1	62.80	0	0.00	62.90	0.1	6,865	0.00%
2021/07/08	0.4	61.00	0	0.00	62.90	0.4	6,744	0.01%
2021/07/07	93	59.10	3	58.77	59.10	90	6,524	1.38%
2021/07/06	61	57.00	5	56.90	56.80	56	6,403	0.87%
2021/07/01	0	0.00	1	56.80	56.60	-1	6,649	-0.02%
2021/06/29	0	0.00	1.9	56.81	56.70	-1.9	6,807	-0.03%
2021/06/28	79	56.96	1.2	57.42	57.60	77.8	6,848	1.14%
2021/06/24	1	54.30	0	0.00	54.20	1	7,383	0.01%
2021/06/21	0	54.00	0	0.00	53.90	0	7,565	0.00%
2021/06/17	0	0.00	0.8	53.30	53.20	-0.8	7,575	-0.01%
2021/06/16	67	53.57	0	0.00	53.40	67	7,669	0.87%
2021/06/08	0	0.00	0	52.40	52.30	0	8,079	0.00%
2021/06/07	62	52.18	0	0.00	52.20	62	8,253	0.75%
2021/05/28	0	0.00	4	52.40	52.40	-4	8,738	-0.05%
2021/05/27	0	0.00	0.4	51.64	52.00	-0.4	8,795	0.00%
2021/05/26	63	51.66	0	0.00	51.80	63	8,838	0.71%
2021/05/19	16	51.26	0	0.00	51.20	16	9,040	0.18%
2021/05/18	18	50.52	8	50.67	51.00	10	9,037	0.11%
2021/05/17	65	49.40	0	0.00	48.45	65	8,988	0.72%
2021/05/14	2	52.10	10	51.10	51.00	-8	8,783	-0.09%
2021/05/13	30	49.30	22	49.90	49.85	8	8,642	0.09%
2021/05/12	49	52.43	46	50.69	50.20	3	8,526	0.04%
2021/05/11	0	0.00	0.2	53.70	53.80	-0.2	8,165	0.00%
2021/05/10	2	53.70	46.5	53.93	54.60	-44.5	7,961	-0.56%
2021/05/07	0	0.00	0.4	53.19	53.50	-0.4	7,907	-0.01%
2021/05/06	65	53.12	12	52.88	53.00	53	7,904	0.67%
2021/05/05	12	52.67	14	52.80	52.50	-2	7,852	-0.03%
2021/05/04	27	52.27	4	52.50	52.20	23	7,773	0.30%
2021/05/03	0	0.00	4	53.10	53.10	-4	7,497	-0.05%
2021/04/29	9	53.23	6	53.43	53.10	3	7,427	0.04%
2021/04/28	2	53.60	0	0.00	53.70	2	7,378	0.03%
2021/04/27	2	53.80	2	53.90	54.10	0	7,421	0.00%
2021/04/26	64	54.21	2	53.90	54.30	62	7,393	0.84%
2021/04/21	0.2	54.00	4	53.40	54.10	-3.8	7,133	-0.05%
2021/04/20	4	53.00	0	0.00	53.10	4	7,055	0.06%
2021/04/19	18.2	53.05	0	52.77	53.10	18.2	7,025	0.26%
2021/04/16	62.3	50.34	0	0.00	51.40	62.3	6,894	0.90%
2021/04/15	12	50.00	0	0.00	50.10	12	6,783	0.18%
2021/04/14	0	0.00	0.1	49.60	49.55	-0.1	6,728	0.00%
2021/04/13	10	50.18	2	50.20	49.85	8	6,716	0.12%
2021/04/09	2	49.25	0	49.50	49.45	2	6,629	0.03%
2021/04/07	0	0.00	1.3	49.97	50.00	-1.3	6,455	-0.02%
2021/04/06	46	50.01	2	49.90	50.00	44	6,395	0.69%
2021/04/01	2	49.55	0	0.00	49.60	2	6,285	0.03%
2021/03/30	0	0.00	1	49.15	48.90	-1	6,036	-0.02%
2021/03/29	5	49.28	57.2	48.92	48.85	-52.2	5,902	-0.88%
2021/03/26	54	45.52	12	45.39	45.75	42	5,279	0.80%
2021/03/25	2	45.05	18	44.74	45.20	-16	5,226	-0.31%
2021/03/24	0	0.00	7	45.09	44.40	-7	5,136	-0.14%
2021/03/22	12	44.80	0	0.00	44.85	12	5,014	0.24%
2021/03/19	23	44.37	1	44.55	44.55	22	4,970	0.44%
2021/03/18	12	45.24	2	45.75	45.15	10	4,895	0.20%
2021/03/17	28	45.17	0.2	45.20	45.30	27.8	4,839	0.57%
2021/03/16	54	44.25	4	43.84	44.40	50	4,730	1.06%
2021/03/15	2	43.60	16	43.31	43.75	-14	4,852	-0.29%
2021/03/12	24	43.26	5	43.25	43.30	19	4,930	0.39%
2021/03/11	19	44.06	14	43.95	43.80	5	4,909	0.10%
2021/03/10	2	43.80	2	44.00	43.85	0	4,774	0.00%
2021/03/09	8	43.16	6.6	43.13	43.50	1.4	4,695	0.03%
2021/03/08	51	42.52	2	42.50	42.75	49	4,623	1.06%
2021/03/03	7	41.96	0	0.00	42.05	7	4,788	0.15%
2021/03/02	16	41.99	4	42.00	41.60	12	4,714	0.25%
2021/02/26	51	41.55	9	41.34	41.70	42	4,687	0.90%
2021/02/25	1	41.80	0	0.00	41.65	1	4,612	0.02%
2021/02/24	2	41.30	6	41.58	41.45	-4	4,608	-0.09%
2021/02/23	0	0.00	3.2	41.46	41.75	-3.2	4,563	-0.07%
2021/02/22	7	41.19	1	41.20	41.20	6	4,583	0.13%
2021/02/19	5	40.68	2	40.55	40.90	3	4,526	0.07%
2021/02/18	11	40.86	0.9	40.73	40.90	10.1	4,534	0.22%
2021/02/17	46	40.17	0	0.00	40.20	46	4,507	1.02%
2021/02/05	7	39.59	1	39.55	39.50	6	4,506	0.13%
2021/02/04	0.1	39.35	5	39.09	39.45	-4.9	4,576	-0.11%
2021/02/03	1	39.25	0	0.00	39.10	1	4,711	0.02%
2021/02/02	19	39.29	0	0.00	39.25	19	4,806	0.40%
2021/02/01	13	38.67	5	38.86	38.80	8	4,840	0.17%
2021/01/28	0	0.00	1	39.20	39.25	-1	4,838	-0.02%
2021/01/27	0	0.00	0.4	39.50	39.50	-0.4	4,832	-0.01%
2021/01/26	44	39.64	4	39.58	39.50	40	4,866	0.82%
2021/01/22	0	0.00	3	39.45	39.60	-3	4,948	-0.06%
2021/01/21	1	39.75	1.5	39.52	39.50	-0.5	5,016	-0.01%
2021/01/20	21	39.71	21	39.66	39.35	0	5,139	0.00%
2021/01/19	23	40.09	0.2	40.00	40.00	22.8	5,446	0.42%
2021/01/18	53	40.01	2	39.90	40.20	51	5,425	0.94%
2021/01/15	2	40.70	0	0.00	40.25	2	5,380	0.04%
2021/01/13	41	40.70	5	40.66	40.70	36	5,365	0.67%
2021/01/12	0	0.00	2	40.90	40.50	-2	5,374	-0.04%
2021/01/11	0	0.00	24	40.63	40.65	-24	5,350	-0.45%
2021/01/08	1	40.40	0	0.00	40.35	1	5,361	0.02%
2021/01/07	2	40.43	11.4	40.37	40.25	-9.4	5,373	-0.17%
2021/01/06	45	40.69	0	0.00	40.20	45	5,376	0.84%
2021/01/05	0	0.00	4	40.88	40.70	-4	5,327	-0.08%
2020/12/31	2	40.85	0	0.00	40.90	2	5,360	0.04%
2020/12/30	2	40.80	0	0.00	40.75	2	5,371	0.04%
2020/12/29	3	40.62	2.2	40.60	40.60	0.8	5,378	0.01%
2020/12/28	43	40.56	0	0.00	40.55	43	5,409	0.79%
2020/12/24	12	40.75	0	0.00	40.60	12	5,530	0.22%
2020/12/22	0	0.00	0	40.55	40.25	0	5,545	0.00%
2020/12/21	8	40.51	15	40.37	40.60	-7	5,573	-0.13%
2020/12/18	4	40.60	5	40.68	40.60	-1	5,583	-0.02%
2020/12/17	10	40.73	24	40.59	40.75	-14	5,590	-0.25%
2020/12/16	63	40.73	41.6	40.76	40.75	21.5	5,582	0.38%
2020/12/15	0	0.00	4	40.41	40.45	-4	5,575	-0.07%
2020/12/14	2	40.70	3	40.62	40.45	-1	5,559	-0.02%
2020/12/11	0	0.00	12	40.35	40.55	-12	5,568	-0.22%
2020/12/10	1	40.30	9	40.34	40.35	-8	5,520	-0.14%
2020/12/09	19	40.29	19	40.42	40.40	0	5,490	0.00%
2020/12/08	1	41.55	1.1	41.81	41.20	-0.1	5,326	0.00%
2020/12/07	45	41.84	2	41.75	41.75	43	5,223	0.82%
2020/12/04	3	41.62	3	41.48	41.55	0	5,175	0.00%
2020/12/03	3	41.48	2	41.25	41.45	1	5,148	0.02%
2020/12/01	8	41.72	9	42.06	41.65	-1	5,124	-0.02%
2020/11/30	16	41.96	2.1	41.51	42.05	13.9	5,073	0.27%
2020/11/27	12	41.29	4.5	40.99	41.35	7.5	4,872	0.15%
2020/11/26	38	40.89	2	40.90	41.00	36	4,964	0.73%
2020/11/25	14	41.12	6	40.90	40.80	8	5,174	0.15%
2020/11/24	13	41.20	1	41.25	41.00	12	5,340	0.22%
2020/11/23	12	41.41	6	41.35	41.30	6	5,495	0.11%
2020/11/19	19	41.59	48	41.36	41.40	-29	5,590	-0.52%
2020/11/18	1	40.90	1	40.95	40.95	0	5,553	0.00%
2020/11/17	2	40.90	14.4	40.85	40.85	-12.4	5,622	-0.22%
2020/11/16	61	40.92	7	40.88	40.80	54	5,871	0.92%
2020/11/13	7	40.59	48	40.60	40.70	-41	6,573	-0.62%
2020/11/12	31	41.31	6	41.05	40.85	25	6,742	0.37%
2020/11/11	6	41.12	1	41.35	41.40	5	6,913	0.07%
2020/11/10	22	40.81	12	40.77	40.65	10	6,835	0.15%
2020/11/09	16	40.25	0.2	40.20	40.20	15.8	6,776	0.23%
2020/11/06	39	40.35	26	40.10	40.05	13	6,781	0.19%
2020/11/05	1	40.30	4	40.10	40.25	-3	6,780	-0.04%
2020/11/03	6	40.15	14	40.13	40.05	-8	6,766	-0.12%
2020/11/02	1	39.75	7	39.56	39.70	-6	6,788	-0.09%
2020/10/30	2	39.85	5.5	39.95	39.50	-3.5	6,796	-0.05%
2020/10/29	7	40.00	6	39.78	40.05	1	6,757	0.01%
2020/10/28	0	0.00	19	40.61	40.55	-19	6,752	-0.28%
2020/10/27	15	40.30	40.3	40.42	41.05	-25.3	6,679	-0.38%
2020/10/26	33	38.86	0	0.00	38.75	33	6,324	0.52%
2020/10/23	0	0.00	6	38.83	38.70	-6	6,412	-0.09%
2020/10/22	0	0.00	2	38.55	38.85	-2	6,459	-0.03%
2020/10/21	2	38.80	12	38.67	38.55	-10	6,530	-0.15%
2020/10/20	13	38.51	26	38.67	38.50	-13	6,543	-0.20%
2020/10/19	5	38.52	0.2	38.55	38.55	4.8	6,523	0.07%
2020/10/16	59	38.36	5	38.20	38.20	54	6,513	0.83%
2020/10/15	7	38.58	2	38.95	38.55	5	6,509	0.08%
2020/10/14	15	38.95	5	38.95	38.95	10	6,508	0.15%
2020/10/13	0	0.00	1	38.80	38.95	-1	6,644	-0.02%
2020/10/12	2	38.90	10	39.36	38.85	-8	6,755	-0.12%
2020/10/08	20	39.37	0	0.00	39.30	20	6,856	0.29%
2020/10/07	8	39.95	0.3	39.80	39.75	7.7	6,888	0.11%
2020/10/06	47	39.78	0	0.00	39.90	47	6,927	0.68%
2020/10/05	26	39.43	0	0.00	39.25	26	6,954	0.37%
2020/09/30	30	38.77	0	0.00	38.90	30	6,943	0.43%
2020/09/29	68	38.82	1.4	38.85	38.85	66.6	6,951	0.96%
2020/09/28	36	39.63	14	39.65	39.40	22	6,890	0.32%
2020/09/25	0	0.00	22	39.62	39.30	-22	6,921	-0.32%
2020/09/22	0	0.00	46	40.86	40.85	-46	7,024	-0.65%
2020/09/21	0	0.00	28	41.53	41.40	-28	7,034	-0.40%
2020/09/18	0	0.00	1	41.55	41.70	-1	7,052	-0.01%
2020/09/17	0	0.00	7.5	41.64	41.50	-7.5	7,064	-0.11%
2020/09/16	73	41.66	771	41.59	41.65	-698	7,082	-9.85%	大賣/鉅額交易
2020/09/14	6	41.50	0	0.00	41.55	6	7,072	0.08%
2020/09/11	24	41.42	49	41.29	41.30	-25	7,096	-0.35%
2020/09/10	8	41.21	15	41.25	41.10	-7	7,073	-0.10%
2020/09/09	5	41.16	26	41.07	41.40	-21	7,137	-0.29%
2020/09/08	16	41.42	20.3	41.63	41.40	-4.3	7,177	-0.06%
2020/09/07	74	41.79	10	41.85	41.45	64	7,272	0.88%
2020/09/04	24	41.43	30	41.40	41.50	-6	7,403	-0.08%
2020/09/03	30	41.94	2	41.68	41.80	28	7,475	0.37%
2020/09/02	2	41.50	74	41.49	41.45	-72	7,464	-0.96%
2020/09/01	22	42.31	142	42.27	41.85	-120	7,474	-1.61%	大賣/鉅額交易
2020/08/31	16	42.46	149	42.94	43.20	-133	7,377	-1.80%	大賣/鉅額交易
2020/08/28	36.3	42.15	84	41.48	42.20	-47.8	7,189	-0.66%
2020/08/27	17	40.00	12.5	39.94	40.05	4.5	7,080	0.06%
2020/08/26	33	39.24	54	39.18	39.35	-21	6,946	-0.30%
2020/08/25	4	39.26	306	38.83	39.00	-302	6,912	-4.37%	大賣/鉅額交易
2020/08/24	0	0.00	21	38.01	37.85	-21	6,825	-0.31%
2020/08/21	1	38.30	155	38.16	38.25	-154	6,772	-2.27%	大賣/鉅額交易
2020/08/20	17	38.27	731	37.69	37.45	-714	6,713	-10.63%	大賣/鉅額交易
2020/08/19	32	39.11	8,915	37.45	39.05	-8,883	6,444	-137.84%	大賣/鉅額交易
2020/08/18	2,655	54.61	0.5	54.60	54.70	2,654.5	5,689	46.66%	大買/鉅額交易
2020/08/17	2,850	54.04	0	0.00	54.40	2,850	5,504	51.77%	大買/鉅額交易
2020/08/14	562	52.93	75	52.63	53.10	487	5,306	9.18%	大買/鉅額交易
2020/08/13	231	53.25	0	0.00	53.40	231	5,255	4.40%	大買/鉅額交易
2020/08/12	62	52.46	0	0.00	53.00	62	5,247	1.18%
2020/08/11	61	53.01	26	52.60	52.70	35	5,238	0.67%
2020/08/10	43	53.28	0	0.00	53.30	43	5,258	0.82%
2020/08/07	24	52.84	2.5	53.12	53.00	21.5	5,258	0.41%
2020/08/06	76	53.49	2	53.50	53.40	74	5,230	1.41%
2020/08/05	31	52.76	0	0.00	53.00	31	5,195	0.60%
2020/08/04	12	52.00	12	51.90	52.20	0	5,175	0.00%
2020/08/03	48	51.93	16	51.99	52.20	32	5,146	0.62%
2020/07/31	27	50.98	25	51.10	50.80	2	5,063	0.04%
2020/07/30	2	49.60	2	49.85	50.10	0	5,001	0.00%
2020/07/29	15	49.69	94	49.47	49.50	-79	4,963	-1.59%
2020/07/28	3	46.17	36.3	46.88	47.00	-33.3	4,892	-0.68%
2020/07/27	53	46.89	64	47.24	46.40	-11	4,893	-0.22%
2020/07/24	2	49.35	14	49.09	48.50	-12	4,848	-0.25%
2020/07/23	10	49.68	6	49.85	49.45	4	4,880	0.08%
2020/07/22	2	50.20	27	50.28	49.90	-25	4,941	-0.51%
2020/07/21	8	49.90	6	49.60	50.20	2	4,939	0.04%
2020/07/20	2	49.00	14	49.82	48.95	-12	4,914	-0.24%
2020/07/17	46	50.44	0.5	49.55	49.55	45.5	4,874	0.93%
2020/07/16	70	51.40	213	51.94	51.20	-143	4,761	-3.00%	大賣/鉅額交易
2020/07/15	209	53.80	13	54.15	53.80	196	4,637	4.23%	大買/鉅額交易
2020/07/14	78	53.74	0	0.00	54.00	78	4,523	1.72%
2020/07/13	184	53.73	0	0.00	53.60	184	4,460	4.12%	大買/鉅額交易
2020/07/10	70	53.42	3	53.30	53.00	67	4,428	1.51%
2020/07/09	17	54.45	1	54.30	54.30	16	4,373	0.37%
2020/07/08	144	54.28	0	0.00	54.60	144	4,335	3.32%	大買/鉅額交易
2020/07/07	250	54.02	5.6	54.01	54.20	244.4	4,296	5.69%	大買/鉅額交易
2020/07/06	65	54.02	2	53.80	54.10	63	4,287	1.47%
2020/07/03	47	53.52	4	53.98	53.50	43	4,273	1.01%
2020/07/02	88	53.75	3	53.47	54.00	85	4,302	1.98%
2020/07/01	8	51.80	0.5	51.40	51.70	7.5	4,350	0.17%
2020/06/30	26	51.07	6.9	50.62	51.10	19.1	4,565	0.42%
2020/06/29	35	50.34	15	50.21	50.30	20	4,533	0.44%
2020/06/24	42	50.65	0	0.00	50.60	42	4,515	0.93%
2020/06/23	5	50.54	10	50.63	50.60	-5	4,522	-0.11%
2020/06/22	22	50.32	0.1	50.20	50.50	21.9	4,536	0.48%
2020/06/19	22	50.62	0.2	50.10	50.20	21.8	4,583	0.48%
2020/06/18	5	50.30	0	0.00	50.30	5	4,597	0.11%
2020/06/17	2	49.90	3.6	49.93	49.85	-1.6	4,584	-0.04%
2020/06/16	51	50.44	173	50.57	50.20	-122	4,617	-2.64%	大賣/鉅額交易
2020/06/15	0.1	49.95	519	50.04	49.95	-518.9	4,641	-11.18%	大賣/鉅額交易
2020/06/12	23	49.15	26	48.67	49.80	-3	4,626	-0.06%
2020/06/11	16	51.10	2	51.25	50.10	14	4,573	0.31%
2020/06/10	35	50.51	12	50.32	51.40	23	4,436	0.52%
2020/06/09	2	49.75	12.8	49.27	49.40	-10.8	4,373	-0.25%
2020/06/08	16	49.32	0	0.00	49.60	16	4,375	0.37%
2020/06/04	3	48.10	7	48.28	48.20	-4	4,284	-0.09%
2020/06/03	46	48.39	17	48.14	48.30	29	4,290	0.68%
2020/06/02	11.2	46.64	8	46.26	47.30	3.2	4,169	0.08%
2020/06/01	30	46.24	2	46.20	46.05	28	4,098	0.68%
2020/05/29	10	45.70	13	45.63	45.70	-3	4,059	-0.07%
2020/05/28	5	46.25	4	45.88	45.75	1	3,998	0.03%
2020/05/27	14	46.05	5	45.94	46.10	9	3,962	0.23%
2020/05/26	35	45.63	4	45.65	45.75	31	3,934	0.79%
2020/05/25	12	45.09	0	0.00	45.30	12	3,901	0.31%
2020/05/22	0	0.00	11	45.37	45.00	-11	3,892	-0.28%
2020/05/21	1.3	45.64	20	45.83	45.80	-18.7	3,845	-0.49%
2020/05/20	3	45.05	71	44.97	45.00	-68	3,794	-1.79%
2020/05/19	7	44.97	2.3	45.14	45.25	4.7	3,756	0.12%
2020/05/18	31	44.55	14	44.49	44.65	17	3,691	0.46%
2020/05/15	24	44.41	12	44.43	44.35	12	3,640	0.33%
2020/05/14	0	0.00	4	43.80	43.65	-4	3,569	-0.11%
2020/05/13	1	44.15	4	43.90	44.10	-3	3,538	-0.08%
2020/05/12	4	44.03	0	0.00	43.85	4	3,524	0.11%
2020/05/07	24	43.71	0.9	43.90	43.90	23.1	3,446	0.67%
2020/05/06	26	43.66	0	0.00	43.55	26	3,443	0.76%
2020/05/05	2	43.60	0	0.00	43.80	2	3,424	0.06%
2020/05/04	0	0.00	6	43.69	43.75	-6	3,409	-0.18%
2020/04/30	5	44.59	4	44.75	44.60	1	3,406	0.03%
2020/04/29	20	44.74	2	44.85	44.65	18	3,369	0.53%
2020/04/28	18	43.75	0	43.90	43.95	18	3,313	0.54%
2020/04/27	38	42.35	5	42.64	42.75	33	3,294	1.00%
2020/04/24	24	41.70	0	0.00	41.70	24	3,219	0.75%
2020/04/23	40	41.62	0	0.00	41.60	40	3,202	1.25%
2020/04/22	7	40.81	26	40.82	41.55	-19	3,177	-0.60%
2020/04/21	25	41.37	48	41.66	41.20	-23	3,165	-0.73%
2020/04/20	42	42.02	4.7	42.01	41.85	37.3	3,117	1.20%
2020/04/17	6	42.23	27.6	42.05	41.80	-21.6	3,106	-0.69%
2020/04/16	9	41.79	41	41.61	41.95	-32	3,052	-1.05%
2020/04/15	30	42.01	41	42.05	41.95	-11	3,021	-0.36%
2020/04/14	11	41.56	14	41.60	41.65	-3	2,977	-0.10%
2020/04/13	2	41.60	18	41.43	41.25	-16	2,954	-0.54%
2020/04/10	25	41.41	15	41.35	41.45	10	2,942	0.34%
2020/04/09	0	0.00	2.3	41.42	41.30	-2.3	2,923	-0.08%
2020/04/08	9.3	41.45	7	41.62	41.75	2.3	2,875	0.08%
2020/04/07	1	42.05	5.3	41.57	41.30	-4.3	2,832	-0.15%
2020/04/06	5	41.89	3	41.58	41.95	2	2,735	0.07%
2020/04/01	0	0.00	51	41.86	42.00	-51	2,553	-2.00%
2020/03/30	5	34.62	12	34.32	34.75	-7	2,288	-0.31%
2020/03/27	10	34.70	10.5	34.41	34.80	-0.5	2,431	-0.02%
2020/03/26	21	33.39	2	33.75	33.75	19	2,530	0.75%
2020/03/25	8	32.83	52	33.17	33.40	-44	2,631	-1.67%
2020/03/24	10	31.30	2	31.03	31.45	8	2,628	0.30%
2020/03/23	1	30.20	6	30.27	30.10	-5	2,638	-0.19%
2020/03/20	12	31.46	68	31.46	31.20	-56	2,635	-2.12%
2020/03/19	123	31.82	23	31.17	30.10	100	2,616	3.82%	大買/
2020/03/18	9	34.06	11	34.02	33.40	-2	2,512	-0.08%
2020/03/17	31	34.31	15	34.31	34.05	16	2,453	0.65%
2020/03/16	11	36.78	45	36.95	35.90	-34	2,400	-1.42%
2020/03/13	54	36.24	48	36.81	37.45	6	2,383	0.25%
2020/03/12	34	40.10	86	39.67	39.40	-52	2,313	-2.25%
2020/03/11	29	40.85	47	40.75	40.70	-18	2,278	-0.79%
2020/03/10	14	40.04	2	40.10	40.35	12	2,289	0.52%
2020/03/09	46	40.63	29.7	40.50	40.30	16.3	2,273	0.72%
2020/03/06	17	42.24	22	41.99	41.75	-5	2,220	-0.23%
2020/03/05	1	42.50	9	42.37	42.60	-8	2,215	-0.36%
2020/03/04	0	0.00	26	41.85	41.95	-26	2,247	-1.16%
2020/03/03	0	0.00	7	41.68	41.65	-7	2,272	-0.31%
2020/03/02	32	41.17	32	41.93	41.15	0	2,277	0.00%
2020/02/27	14	41.23	21.6	41.46	41.05	-7.6	2,323	-0.33%
2020/02/26	1	41.35	4	41.65	41.55	-3	2,321	-0.13%
2020/02/24	34	42.02	1	41.95	41.85	33	2,350	1.40%
2020/02/21	1	42.60	0	0.00	42.30	1	2,371	0.04%
2020/02/20	2	42.75	2	42.80	42.70	0	2,404	0.00%
2020/02/19	5	43.02	0	0.00	42.95	5	2,428	0.21%
2020/02/18	0	0.00	10.7	42.41	42.55	-10.7	2,479	-0.43%
2020/02/17	6	42.72	1	42.70	42.55	5	2,669	0.19%
2020/02/14	12	42.76	0	0.00	42.80	12	2,702	0.44%
2020/02/13	0	0.00	2	42.85	42.75	-2	2,708	-0.07%
2020/02/12	0	0.00	4	42.65	42.60	-4	2,724	-0.15%
2020/02/11	17	42.36	0	0.00	42.30	17	2,738	0.62%
2020/02/10	2	41.55	2	41.75	42.00	0	2,754	0.00%
2020/02/07	6	42.27	1.8	42.16	42.10	4.2	2,780	0.15%
2020/02/06	1	42.25	0	0.00	42.70	1	2,780	0.04%
2020/02/05	0	0.00	8	41.86	42.05	-8	2,784	-0.29%
2020/02/04	0	0.00	8	41.74	41.70	-8	2,775	-0.29%
2020/02/03	20	41.15	2	41.25	41.60	18	2,743	0.66%
2020/01/31	2	42.45	10	42.71	42.45	-8	2,736	-0.29%
2020/01/30	7	43.64	13	43.06	42.10	-6	2,738	-0.22%
2020/01/17	0	0.00	7	45.06	44.95	-7	2,685	-0.26%
2020/01/16	0	0.00	12	45.09	44.95	-12	2,734	-0.44%
2020/01/15	0	0.00	6	45.05	45.10	-6	2,781	-0.22%
2020/01/14	0	0.00	12	45.46	45.25	-12	2,790	-0.43%
2020/01/13	0	0.00	18	45.02	45.35	-18	2,805	-0.64%
2020/01/10	0	0.00	10	44.82	44.95	-10	2,826	-0.35%
2020/01/09	4	44.50	0	0.00	44.65	4	2,887	0.14%
2020/01/08	2	44.20	5	44.20	44.10	-3	2,905	-0.10%
2020/01/07	8	44.55	0	0.00	44.60	8	2,929	0.27%
2020/01/06	20	44.77	0	0.00	44.60	20	2,928	0.68%
2020/01/03	9	45.12	3	45.23	45.10	6	2,925	0.21%
2020/01/02	2	45.25	0	0.00	45.15	2	2,945	0.07%
2019/12/31	3	45.28	1	45.25	45.20	2	2,974	0.07%
2019/12/30	2	45.48	0	0.00	45.50	2	2,964	0.07%
2019/12/27	1	45.45	2	45.35	45.40	-1	2,945	-0.03%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	5	45.15	12	45.17	45.20	-7	2,932	-0.24%
2019/12/24	16	44.15	55	44.70	44.70	-39	2,909	-1.34%
2019/12/23	0	0.00	23	44.85	43.90	-23	2,739	-0.84%
2019/12/20	23	43.90	11	45.00	43.90	12	2,586	0.46%
2019/12/18	6	45.00	0	0.00	44.90	6	2,377	0.25%
2019/12/17	1	45.55	0	0.00	45.60	1	2,336	0.04%
2019/12/16	1	46.40	7	46.05	45.80	-6	2,299	-0.26%
2019/12/13	2	45.58	0	0.00	45.60	2	2,247	0.09%
2019/12/12	7	45.74	5	45.69	45.55	2	2,231	0.09%
2019/12/10	2	45.60	5	45.70	45.65	-3	2,205	-0.14%
2019/12/09	1	45.85	8	46.10	45.75	-7	2,196	-0.32%
2019/12/06	414	45.95	0.3	45.80	45.80	413.7	2,178	18.99%	大買/鉅額交易
2019/12/05	0	0.00	24	46.50	45.85	-24	2,159	-1.11%
2019/12/04	0	0.00	92	46.29	46.30	-92	2,119	-4.34%
2019/12/03	0	0.00	4	45.95	46.35	-4	2,115	-0.19%
2019/12/02	0	0.00	20	45.85	45.75	-20	2,120	-0.94%
2019/11/29	17	46.04	36	45.83	45.60	-19	2,116	-0.90%
2019/11/28	0	0.00	13	47.00	46.35	-13	2,073	-0.63%
2019/11/27	1	46.45	0	0.00	46.45	1	2,060	0.05%
2019/11/26	80	46.25	0	0.00	46.25	80	2,046	3.91%
2019/11/22	6	46.48	1	46.50	46.45	5	1,992	0.25%
2019/11/21	8	46.69	0	0.00	46.85	8	1,970	0.41%
2019/11/20	1	47.15	34	46.93	47.00	-33	1,955	-1.69%
2019/11/18	0	0.00	8	48.39	47.65	-8	1,887	-0.42%
2019/11/15	1	48.80	14	48.55	48.15	-13	1,869	-0.70%
2019/11/14	23	48.09	70	47.21	48.30	-47	1,824	-2.58%
2019/11/13	2	46.10	0	0.00	45.80	2	1,658	0.12%
2019/11/12	2	46.55	16	46.91	46.70	-14	1,703	-0.82%
2019/11/11	19	46.76	0	0.00	46.75	19	1,759	1.08%
2019/11/08	26	47.27	0	0.00	47.35	26	1,751	1.48%
2019/11/07	6	47.95	1	47.40	47.45	5	1,768	0.28%
2019/11/06	2	47.30	0	0.00	47.45	2	1,752	0.11%
2019/11/05	2	46.65	0	0.00	46.70	2	1,727	0.12%
2019/11/04	3	46.60	0	0.00	46.60	3	1,735	0.17%
2019/10/31	2	46.48	0	0.00	46.50	2	1,751	0.11%
2019/10/30	33	46.53	1	46.25	46.60	32	1,748	1.83%
2019/10/29	16	46.04	1	46.30	45.90	15	1,724	0.87%
2019/10/28	60	46.23	0	0.00	46.60	60	1,706	3.52%
2019/10/24	0	0.00	7	46.34	46.75	-7	1,682	-0.42%
2019/10/23	10	46.05	0	0.00	45.95	10	1,629	0.61%
2019/10/22	18	45.29	0	0.00	45.25	18	1,598	1.13%
2019/10/21	2	45.75	0	0.00	45.75	2	1,589	0.13%
2019/10/17	13	45.36	0	0.00	45.30	13	1,529	0.85%
2019/10/16	0	0.00	4	44.43	44.45	-4	1,472	-0.27%
2019/10/15	0	0.00	8	44.06	44.30	-8	1,464	-0.55%
2019/10/09	0	0.00	8	43.61	43.35	-8	1,432	-0.56%
2019/10/08	1	43.55	19	43.38	43.60	-18	1,423	-1.26%
2019/10/07	0	0.00	41	42.74	42.95	-41	1,396	-2.94%
2019/10/04	0	0.00	14	42.15	42.25	-14	1,366	-1.02%
2019/10/03	0	0.00	5	41.70	41.70	-5	1,375	-0.36%
2019/10/02	0	0.00	4	42.25	42.15	-4	1,382	-0.29%
2019/10/01	0	0.00	40	42.05	42.05	-40	1,406	-2.84%
2019/09/27	0	0.00	2	41.60	41.50	-2	1,438	-0.14%
2019/09/25	4	42.00	0	0.00	41.95	4	1,461	0.27%
2019/09/24	0	0.00	1	42.05	42.15	-1	1,463	-0.07%
2019/09/18	36	43.05	65	43.14	43.15	-29	1,595	-1.82%
2019/09/16	2	43.40	6	43.30	43.45	-4	1,866	-0.21%
2019/09/12	7	43.13	0	0.00	43.10	7	1,922	0.36%
2019/09/09	2	42.95	0	0.00	42.95	2	1,997	0.10%
2019/09/04	0	0.00	1	43.05	43.00	-1	2,019	-0.05%
2019/09/03	0	0.00	4	43.00	42.50	-4	2,025	-0.20%
2019/08/30	0	0.00	0.8	42.35	42.55	-0.8	2,022	-0.04%
2019/08/27	58	41.84	0	0.00	41.80	58	2,060	2.82%
2019/08/26	20	42.68	0	0.00	42.45	20	2,026	0.99%
2019/08/23	14	42.97	11	43.10	43.10	3	2,017	0.15%
2019/08/21	4	42.55	93	42.74	42.85	-89	2,063	-4.31%
2019/08/20	2	42.58	0	0.00	42.50	2	2,063	0.10%
2019/08/19	2	42.88	2	42.90	43.05	0	2,052	0.00%
2019/08/16	4	43.30	4	43.39	43.20	0	2,045	0.00%
2019/08/15	0	0.00	8	43.36	43.40	-8	2,022	-0.40%
2019/08/14	0	0.00	28	43.10	42.75	-28	1,953	-1.43%
2019/08/13	8	42.00	0	0.00	42.55	8	1,897	0.42%
2019/08/12	0	0.00	29	41.36	42.40	-29	1,881	-1.54%
2019/08/07	0	0.00	6	40.57	40.40	-6	1,889	-0.32%
2019/08/06	4	40.71	3	40.75	40.80	1	1,915	0.05%
2019/08/05	7	40.06	0	0.00	40.00	7	1,920	0.36%
2019/08/02	22	40.54	11	40.44	40.35	11	1,920	0.57%
2019/08/01	3	41.28	7	41.22	41.10	-4	1,943	-0.21%
2019/07/31	36	41.45	0	0.00	41.45	36	1,955	1.84%
2019/07/29	0	0.00	3	41.83	42.00	-3	1,968	-0.15%
2019/07/26	185	41.93	1	41.50	41.90	184	1,967	9.35%	大買/鉅額交易
2019/07/23	0	0.00	8	42.30	41.70	-8	1,963	-0.41%
2019/07/22	0	0.00	2	42.05	42.20	-2	1,966	-0.10%
2019/07/19	1	41.75	0.5	41.90	41.85	0.5	1,976	0.03%
2019/07/18	0	0.00	91.1	41.41	41.60	-91.1	1,987	-4.58%
2019/07/17	0	0.00	92	41.36	41.35	-92	1,998	-4.60%
2019/07/16	0	0.00	1	41.95	41.85	-1	1,986	-0.05%
2019/07/15	2	41.95	8	41.98	42.00	-6	2,014	-0.30%
2019/07/12	24	42.45	0	0.00	42.30	24	2,069	1.16%
2019/07/09	0	0.00	2	42.18	42.10	-2	2,144	-0.09%
2019/07/08	14	42.36	13	42.40	42.50	1	2,145	0.05%
2019/07/05	0	0.00	72	42.73	42.85	-72	2,166	-3.32%
2019/07/04	67	44.55	2	44.45	44.55	65	2,199	2.96%
2019/07/03	4	44.13	0	0.00	44.25	4	2,199	0.18%
2019/07/02	10	44.04	0	0.00	43.90	10	2,245	0.45%
2019/07/01	31	44.61	0	0.00	44.55	31	2,256	1.37%
2019/06/28	10	44.64	0	0.00	44.40	10	2,274	0.44%
2019/06/27	43	44.98	6	45.55	44.80	37	2,290	1.62%
2019/06/26	5	45.33	2	45.65	45.30	3	2,392	0.13%
2019/06/25	64	45.05	17	46.25	46.25	47	2,402	1.96%
2019/06/24	40	45.16	3	45.50	45.50	37	2,274	1.63%
2019/06/21	5	44.49	0	0.00	44.40	5	2,139	0.23%
2019/06/20	67	44.27	4	44.40	44.20	63	2,005	3.14%
2019/06/19	54	43.37	32	43.59	43.65	22	1,965	1.12%
2019/06/18	4	42.30	0	0.00	42.45	4	1,891	0.21%
2019/06/17	11	41.94	0	0.00	42.20	11	1,881	0.58%
2019/06/14	24	41.44	0	0.00	41.40	24	1,879	1.28%
2019/06/13	34	41.56	1	41.40	41.45	33	1,904	1.73%
2019/06/11	14	41.99	10	41.65	42.20	4	1,914	0.21%
2019/06/10	2	41.33	8	41.29	41.30	-6	1,893	-0.32%
2019/06/06	3	40.80	12	40.78	40.70	-9	1,889	-0.48%
2019/06/05	0	0.00	1	41.25	40.90	-1	1,907	-0.05%
2019/06/04	19	40.68	10	41.02	40.95	9	1,909	0.47%
2019/06/03	8	41.18	4	41.21	41.10	4	1,872	0.21%
2019/05/31	0	0.00	16	40.61	40.90	-16	1,875	-0.85%
2019/05/30	1	40.45	0	0.00	40.45	1	1,870	0.05%
2019/05/29	2	40.70	0	0.00	40.15	2	1,882	0.11%
2019/05/28	16	41.14	0	0.00	40.75	16	1,887	0.85%
2019/05/27	0	0.00	1	40.20	40.75	-1	1,839	-0.05%
2019/05/24	2	40.20	0	0.00	40.15	2	1,842	0.11%
2019/05/23	16	40.29	6	40.43	40.30	10	1,855	0.54%
2019/05/22	16	40.64	0	0.00	40.65	16	1,866	0.86%
2019/05/21	19	40.83	1	41.00	40.75	18	1,887	0.95%
2019/05/20	21	40.26	1	40.50	40.70	20	1,884	1.06%
2019/05/17	2	40.23	0	0.00	40.05	2	1,909	0.10%
2019/05/16	5	40.55	4	41.23	40.30	1	1,910	0.05%
2019/05/15	10	40.67	20	40.64	41.00	-10	1,899	-0.53%
2019/05/14	53	40.22	10	40.08	39.90	43	1,882	2.28%
2019/05/13	16	40.04	0	0.00	39.60	16	1,847	0.87%
2019/05/10	19	40.37	12	40.30	40.45	7	1,834	0.38%
2019/05/09	2	40.05	8	40.00	39.90	-6	1,843	-0.33%
2019/05/08	4	41.25	0	0.00	40.90	4	1,814	0.22%
2019/05/07	0	0.00	3	41.65	41.65	-3	1,797	-0.17%
2019/05/06	6	42.03	5	41.64	41.60	1	1,797	0.06%
2019/05/02	0	0.00	12	42.58	42.30	-12	1,797	-0.67%
2019/04/29	2	41.85	18	42.04	41.80	-16	1,781	-0.90%
2019/04/24	0	0.00	1	41.95	41.85	-1	1,764	-0.06%
2019/04/23	0	0.00	1	42.20	42.20	-1	1,757	-0.06%
2019/04/22	0	0.00	6	42.60	42.50	-6	1,735	-0.35%
2019/04/19	0	0.00	66	42.69	42.75	-66	1,732	-3.81%
2019/04/18	30	42.25	0	0.00	41.75	30	1,696	1.77%
2019/04/17	7	42.69	1	42.80	42.80	6	1,650	0.36%
2019/04/16	20	42.67	0	0.00	42.75	20	1,628	1.23%
2019/04/15	10	43.32	0	0.00	43.25	10	1,598	0.63%
2019/04/12	1	43.70	0	0.00	43.80	1	1,574	0.06%
2019/04/11	12	43.62	0	0.00	43.50	12	1,579	0.76%
2019/04/10	6	43.62	50	43.66	43.95	-44	1,548	-2.84%
2019/04/09	6	44.25	32	44.15	44.20	-26	1,492	-1.74%
2019/04/03	0	0.00	4	45.35	45.05	-4	1,400	-0.29%
2019/04/02	0	0.00	14	45.85	45.60	-14	1,376	-1.02%
2019/04/01	2	45.75	0	0.00	45.80	2	1,361	0.15%
2019/03/29	9	46.03	22	46.00	46.60	-13	1,337	-0.97%
2019/03/28	7	46.45	3.2	46.58	46.60	3.8	1,231	0.31%
2019/03/27	19	47.51	3	47.55	47.45	16	1,229	1.30%
2019/03/26	0	0.00	1.6	48.11	48.20	-1.6	1,224	-0.13%
2019/03/25	1	47.60	4	47.76	47.85	-3	1,222	-0.25%
2019/03/22	0	0.00	3	48.20	48.25	-3	1,209	-0.25%
2019/03/20	16	48.69	32	48.64	48.75	-16	1,189	-1.35%
2019/03/18	0	0.00	19	48.37	48.55	-19	1,184	-1.60%
2019/03/15	10	47.51	86	47.38	47.95	-76	1,154	-6.58%
2019/03/12	55	47.35	0	0.00	47.20	55	1,147	4.79%
2019/03/11	2	47.25	0	0.00	47.10	2	1,157	0.17%
2019/03/08	6	48.15	2	48.00	47.80	4	1,168	0.34%
2019/03/05	1	48.20	1	48.20	48.15	0	1,219	0.00%
2019/03/04	0	0.00	7	48.31	48.30	-7	1,226	-0.57%
2019/02/27	30	48.49	0	0.00	48.50	30	1,217	2.46%
2019/02/25	8	48.20	0	0.00	48.45	8	1,206	0.66%
2019/02/22	6	48.35	3	48.23	48.55	3	1,218	0.25%
2019/02/20	34	48.29	0	0.00	48.10	34	1,227	2.77%
2019/02/14	0	0.00	4	46.98	46.95	-4	1,216	-0.33%
2019/01/25	1	46.30	0	0.00	46.30	1	1,207	0.08%
2019/01/24	0	0.00	0	46.25	46.35	0	1,208	0.00%
2019/01/22	7	45.90	3	45.87	45.80	4	1,215	0.33%
2019/01/21	0	0.00	1	46.35	46.25	-1	1,228	-0.08%
2019/01/18	11	46.47	0	0.00	46.30	11	1,242	0.89%
2019/01/17	2	46.50	13	46.62	46.60	-11	1,279	-0.86%
2019/01/16	8	46.65	40	46.49	46.50	-32	1,287	-2.49%
2019/01/15	10	46.99	26	46.99	47.15	-16	1,292	-1.24%
2019/01/14	3	46.50	26.1	46.55	46.40	-23.1	1,297	-1.78%
2019/01/11	9	47.07	21	47.01	46.95	-12	1,327	-0.90%
2019/01/10	0	0.00	12	47.02	47.00	-12	1,343	-0.89%
2019/01/09	15	46.82	2	46.90	46.95	13	1,367	0.95%
2019/01/08	0	0.00	18	45.72	45.50	-18	1,382	-1.30%
2019/01/07	12	46.06	1	46.00	46.20	11	1,416	0.78%
2019/01/04	5	44.76	2	45.25	45.40	3	1,471	0.20%
2019/01/03	5	45.05	12	45.13	45.00	-7	1,621	-0.43%
2019/01/02	0	0.00	15	44.65	44.40	-15	1,640	-0.91%
2018/12/28	5	44.91	0	0.00	44.75	5	1,714	0.29%
2018/12/27	4	44.81	8	44.80	44.80	-4	1,821	-0.22%
2018/12/25	0	0.00	1	44.45	44.40	-1	2,029	-0.05%
2018/12/24	1	45.00	0	0.00	44.95	1	2,063	0.05%
2018/12/22	0	0.00	0.1	45.20	45.10	-0.1	2,104	-0.01%
2018/12/21	2	44.90	2	45.05	45.55	0	2,192	0.00%
2018/12/20	7	45.15	0	0.00	44.90	7	2,244	0.31%
2018/12/19	4	46.58	3	46.58	46.50	1	2,298	0.04%
2018/12/18	8	46.76	0	0.00	46.90	8	2,356	0.34%
2018/12/17	11	47.05	0	0.00	47.15	11	2,385	0.46%
2018/12/14	0	0.00	1	47.40	47.25	-1	2,400	-0.04%
2018/12/13	1	47.70	0	0.00	47.90	1	2,460	0.04%
2018/12/12	5	47.41	2	47.60	47.45	3	2,507	0.12%
2018/12/10	18	47.02	0	0.00	46.80	18	2,596	0.69%
2018/12/07	2	47.55	1	47.65	47.70	1	2,610	0.04%
2018/12/06	2	47.60	0	0.00	47.20	2	2,643	0.08%
2018/12/04	1	48.90	0	0.00	48.60	1	2,662	0.04%
2018/12/03	13	49.15	13	49.32	48.55	0	2,660	0.00%
2018/11/30	0	0.00	24	48.95	48.95	-24	2,651	-0.91%
2018/11/26	1	46.80	0	0.00	47.00	1	2,633	0.04%
2018/11/22	5	48.10	0	0.00	47.15	5	2,658	0.19%
2018/11/21	6.2	47.69	2	47.30	47.85	4.2	2,676	0.16%
2018/11/20	0	0.00	2	47.15	47.45	-2	2,711	-0.07%
2018/11/19	0	0.00	2	47.10	47.25	-2	2,797	-0.07%
2018/11/16	0	0.00	6	46.20	46.20	-6	2,816	-0.21%
2018/11/15	0	0.00	7	46.02	45.85	-7	2,841	-0.25%
2018/11/14	3	44.73	0	0.00	45.05	3	2,835	0.11%
2018/11/13	2	44.58	0	0.00	44.60	2	2,896	0.07%
2018/11/12	6	43.90	0	0.00	43.85	6	2,915	0.21%
2018/11/09	0	0.00	6	43.81	43.85	-6	2,932	-0.20%
2018/11/08	2	44.03	8	44.11	44.25	-6	2,940	-0.20%
2018/11/07	17	42.85	0	0.00	43.00	17	2,966	0.57%
2018/11/05	0	0.00	1	42.90	43.00	-1	3,038	-0.03%
2018/11/01	0	0.00	2	43.35	43.05	-2	3,045	-0.07%
2018/10/31	0	0.00	5	42.39	42.80	-5	3,049	-0.16%
2018/10/30	64	41.92	0	0.00	41.95	64	3,054	2.10%
2018/10/26	1	42.10	0	0.00	42.30	1	3,093	0.03%
2018/10/25	9	42.50	0	0.00	42.05	9	3,181	0.28%
2018/10/24	16	43.84	0	0.00	43.50	16	3,242	0.49%
2018/10/23	0	0.00	22	44.40	44.40	-22	3,290	-0.67%
2018/10/18	13	44.72	0	0.00	44.35	13	3,332	0.39%
2018/10/17	15	45.14	8	45.24	44.95	7	3,329	0.21%
2018/10/16	7	45.05	1	44.90	44.80	6	3,318	0.18%
2018/10/15	6	45.40	7	45.50	45.50	-1	3,301	-0.03%
2018/10/12	20	45.93	21.6	46.49	46.05	-1.6	3,288	-0.05%
2018/10/11	8	45.86	89	48.03	45.40	-81	3,248	-2.49%
2018/10/09	1	50.80	112.2	50.71	50.40	-111.2	3,134	-3.55%	大賣/鉅額交易
2018/10/08	26	50.68	20	50.99	50.50	6	3,142	0.19%
2018/09/26	0	0.00	4	35.89	35.75	-4	3,086	-0.13%
2018/09/25	0	0.00	7	35.88	35.95	-7	3,035	-0.23%
2018/09/21	1	34.90	5	35.15	35.15	-4	2,902	-0.14%
2018/09/20	13	35.12	0	0.00	34.70	13	2,886	0.45%
2018/09/19	2	35.23	174	35.20	35.30	-172	2,877	-5.98%	大賣/鉅額交易
2018/09/18	0	0.00	6	35.00	35.35	-6	2,873	-0.21%
2018/09/14	1	34.80	192	34.99	35.05	-191	2,836	-6.73%	大賣/鉅額交易
2018/09/13	50	34.44	87	34.52	34.80	-37	2,776	-1.33%
2018/09/12	9	33.95	19	33.94	34.05	-10	2,740	-0.36%
2018/09/11	6	33.70	34	33.62	33.80	-28	2,758	-1.02%
2018/09/10	36	33.32	0	0.00	33.15	36	2,820	1.28%
2018/09/07	8	33.50	2	33.65	33.45	6	2,866	0.21%
2018/09/06	0	0.00	6	34.00	33.80	-6	2,880	-0.21%
2018/09/05	8	33.85	7	33.83	33.75	1	2,908	0.03%
2018/09/03	1	34.35	2	34.35	34.10	-1	2,918	-0.03%
2018/08/31	7	34.34	1	34.40	34.60	6	2,917	0.21%
2018/08/30	21	34.36	6	34.31	34.45	15	2,931	0.51%
2018/08/29	14	34.30	0	0.00	34.50	14	3,008	0.47%
2018/08/27	10	34.12	0	0.00	34.10	10	3,138	0.32%
2018/08/24	0	0.00	2	34.45	34.30	-2	3,172	-0.06%
2018/08/23	0	0.00	10	34.37	34.50	-10	3,259	-0.31%
2018/08/22	9	34.45	10	34.46	34.40	-1	3,302	-0.03%
2018/08/21	3	34.27	8	34.34	34.45	-5	3,316	-0.15%
2018/08/20	32	34.28	0	0.00	34.20	32	3,316	0.96%
2018/08/17	14	34.35	1	34.30	34.30	13	3,336	0.39%
2018/08/16	9	34.27	0	0.00	34.30	9	3,333	0.27%
2018/08/15	2	34.65	31	34.39	34.30	-29	3,299	-0.88%
2018/08/14	0	0.00	35	33.97	34.00	-35	3,240	-1.08%
2018/08/13	43	33.45	0	0.00	33.40	43	3,246	1.32%
2018/08/09	64	33.91	0	0.00	33.70	64	3,259	1.96%
2018/08/08	5	34.38	0	0.00	34.35	5	3,257	0.15%
2018/08/07	8	34.22	0	0.00	34.15	8	3,256	0.25%
2018/08/06	14	34.31	16	34.28	34.20	-2	3,289	-0.06%
2018/08/03	23	33.89	0	0.00	34.20	23	3,298	0.70%
2018/08/02	5	33.72	20	33.71	33.55	-15	3,269	-0.46%
2018/08/01	9	33.89	14	34.09	33.70	-5	3,259	-0.15%
2018/07/31	34	33.71	12	33.71	33.95	22	3,217	0.68%
2018/07/30	0	0.00	5	33.56	33.65	-5	3,213	-0.16%
2018/07/27	29	33.69	3	33.72	33.75	26	3,252	0.80%
2018/07/26	25	33.70	2	33.60	33.75	23	3,267	0.70%
2018/07/25	0	0.00	14	33.59	33.50	-14	3,295	-0.42%
2018/07/24	0	0.00	16	33.48	33.55	-16	3,296	-0.49%
2018/07/23	2	33.18	234	33.15	33.00	-232	3,290	-7.05%	大賣/鉅額交易
2018/07/20	277	34.88	0	0.00	34.90	277	3,248	8.53%	大買/鉅額交易
2018/07/19	27	35.04	0	0.00	34.90	27	3,211	0.84%
2018/07/18	9	35.03	64	35.02	35.00	-55	3,209	-1.71%
2018/07/17	1	35.00	0	0.00	35.00	1	3,197	0.03%
2018/07/16	6	35.00	14	35.21	34.95	-8	3,242	-0.25%
2018/07/13	0	0.00	13	35.08	35.20	-13	3,289	-0.40%
2018/07/12	0	0.00	3	34.65	34.95	-3	3,340	-0.09%
2018/07/11	3	34.80	14	34.71	34.60	-11	3,474	-0.32%
2018/07/10	0	0.00	58	34.80	34.70	-58	3,540	-1.64%
2018/07/09	7	34.14	16	34.29	34.50	-9	3,609	-0.25%
2018/07/04	0	0.00	3	34.35	34.20	-3	4,025	-0.07%
2018/07/03	0	0.00	1	34.60	34.25	-1	4,200	-0.02%
2018/07/02	69	34.99	1	34.85	34.70	68	4,195	1.62%
2018/06/29	2	34.95	1	35.20	35.20	1	4,203	0.02%
2018/06/28	79	34.77	0	0.00	34.75	79	4,195	1.88%
2018/06/27	7	35.01	1	34.70	34.70	6	4,224	0.14%
2018/06/26	35	35.16	2	35.10	35.05	33	4,254	0.78%
2018/06/22	14	35.80	0	0.00	35.70	14	4,728	0.30%
2018/06/21	2	36.00	0	0.00	36.00	2	4,742	0.04%
2018/06/20	18	35.57	96	35.67	35.85	-78	4,803	-1.62%
2018/06/19	15	35.68	0	0.00	35.60	15	4,845	0.31%
2018/06/15	1	35.85	32	36.20	36.20	-31	4,892	-0.63%
2018/06/14	6	35.55	1	35.95	35.70	5	4,821	0.10%
2018/06/12	11	36.15	0	0.00	36.15	11	4,798	0.23%
2018/06/11	22	36.53	0	0.00	36.40	22	4,823	0.46%
2018/06/08	3	36.80	6	36.72	36.70	-3	4,842	-0.06%
2018/06/07	9	36.89	0	0.00	36.95	9	4,839	0.19%
2018/06/06	3	37.10	0	0.00	37.15	3	4,844	0.06%
2018/06/04	0	0.00	1	36.40	36.45	-1	4,801	-0.02%
2018/06/01	27	35.95	0	0.00	35.95	27	4,835	0.56%
2018/05/31	0	0.00	30	36.15	36.15	-30	4,804	-0.62%
2018/05/30	0	0.00	15	35.48	35.30	-15	4,765	-0.31%
2018/05/28	1	35.85	0	0.00	35.70	1	4,756	0.02%
2018/05/24	0	0.00	2	35.65	35.60	-2	4,795	-0.04%
2018/05/23	2	35.85	2	35.75	35.70	0	4,811	0.00%
2018/05/21	6	35.50	0	0.00	35.80	6	4,864	0.12%
2018/05/18	22	35.36	0	0.00	35.35	22	4,858	0.45%
2018/05/16	0	0.00	140	35.80	35.80	-140	4,922	-2.84%	大賣/鉅額交易
2018/05/15	3	35.77	10.9	35.81	35.60	-7.9	4,940	-0.16%
2018/05/14	0	0.00	2	35.65	35.85	-2	5,091	-0.04%
2018/05/11	25	35.51	0	0.00	35.55	25	5,102	0.49%
2018/05/09	0	0.00	7	35.36	35.45	-7	5,117	-0.14%
2018/05/08	1	35.25	0	0.00	35.50	1	5,154	0.02%
2018/05/07	0	0.00	34	35.20	35.40	-34	5,185	-0.66%
2018/05/04	2	35.20	53	35.23	35.10	-51	5,199	-0.98%
2018/05/03	0	0.00	3	35.65	35.50	-3	5,208	-0.06%
2018/04/30	0	0.00	13	35.73	35.65	-13	5,294	-0.25%
2018/04/27	20	35.40	7	35.54	35.55	13	5,298	0.25%
2018/04/26	0	0.00	10	35.81	35.45	-10	5,322	-0.19%
2018/04/25	40	35.75	1	35.90	35.85	39	5,332	0.73%
2018/04/24	4	36.00	4	36.40	36.10	0	5,321	0.00%
2018/04/23	0	0.00	8	36.27	36.30	-8	5,321	-0.15%
2018/04/20	35	36.10	0	0.00	36.45	35	5,356	0.65%
2018/04/19	20	36.13	802	36.15	36.25	-782	5,352	-14.61%	大賣/鉅額交易
2018/04/18	1	36.10	644	35.97	36.00	-643	5,335	-12.05%	大賣/鉅額交易
2018/04/17	5	35.42	9	35.93	35.60	-4	5,330	-0.08%
2018/04/16	12	36.50	185	36.61	36.50	-173	5,231	-3.31%	大賣/鉅額交易
2018/04/13	8	36.48	2	36.35	36.50	6	5,228	0.11%
2018/04/12	76	36.24	0	0.00	36.20	76	5,221	1.46%
2018/04/11	1	35.80	2	35.95	35.80	-1	5,124	-0.02%
2018/04/10	214	35.80	619.7	35.69	35.60	-405.7	5,051	-8.03%	大買/大賣/鉅額交易
2018/04/09	0	0.00	124	34.74	35.40	-124	4,957	-2.50%	大賣/鉅額交易
2018/04/03	0	0.00	39	34.06	34.15	-39	4,786	-0.81%
2018/04/02	501	34.18	4	34.14	34.10	497	4,791	10.37%	大買/鉅額交易
2018/03/31	1	34.25	52	34.28	34.10	-51	4,784	-1.07%
2018/03/30	12	34.26	190	34.28	34.10	-178	4,768	-3.73%	大賣/鉅額交易
2018/03/29	2	34.20	713	34.42	34.30	-711	4,727	-15.04%	大賣/鉅額交易
2018/03/28	0	0.00	520	34.50	34.45	-520	4,707	-11.05%	大賣/鉅額交易
2018/03/27	89	35.16	133.6	35.10	34.55	-44.6	4,635	-0.96%	大賣/
2018/03/26	34	33.91	2	33.83	33.90	32	4,144	0.77%
2018/03/23	10	33.70	0	0.00	33.90	10	4,117	0.24%
2018/03/22	3	34.40	1	34.40	34.00	2	4,039	0.05%
2018/03/21	0	0.00	13	34.34	34.35	-13	3,971	-0.33%
2018/03/20	0	0.00	1	33.80	33.90	-1	3,905	-0.03%
2018/03/19	1	33.85	0	0.00	33.90	1	3,880	0.03%
2018/03/16	165	33.76	0	0.00	33.65	165	3,862	4.27%	大買/鉅額交易
2018/03/15	31	33.80	1	34.00	33.90	30	3,810	0.79%
2018/03/14	2	33.40	53	33.55	33.40	-51	3,735	-1.37%
2018/03/13	118	33.53	547	33.52	33.55	-429	3,726	-11.51%	大買/大賣/鉅額交易
2018/03/12	46	33.71	0	0.00	33.70	46	3,719	1.24%
2018/03/09	72	33.33	0	0.00	33.25	72	3,724	1.93%
2018/03/08	6	33.45	8	33.70	33.35	-2	3,730	-0.05%
2018/03/07	410	33.10	2	33.30	33.20	408	3,665	11.13%	大買/鉅額交易
2018/03/06	6	32.70	4	32.65	32.60	2	3,602	0.06%
2018/03/05	0	0.00	104	32.56	32.35	-104	3,664	-2.84%	大賣/鉅額交易
2018/03/02	0	0.00	51	32.29	32.40	-51	3,639	-1.40%
2018/03/01	18	31.92	12	32.54	32.50	6	3,660	0.16%
2018/02/27	56	32.48	185	32.60	32.15	-129	3,672	-3.51%	大賣/鉅額交易
2018/02/26	802	32.76	0	0.00	32.80	802	3,680	21.79%	大買/鉅額交易
2018/02/23	16	32.29	47	32.33	32.25	-31	3,682	-0.84%
2018/02/22	304	32.13	55	31.66	32.25	249	3,820	6.52%	大買/鉅額交易
2018/02/21	828	31.61	111	31.56	31.65	717	4,040	17.74%	大買/大賣/鉅額交易
2018/02/12	0	0.00	66	30.76	30.95	-66	4,479	-1.47%
2018/02/09	9	30.12	50	30.33	30.70	-41	4,500	-0.91%
2018/02/08	2	30.85	12	30.91	30.70	-10	4,450	-0.22%
2018/02/07	30	30.96	141	31.04	30.85	-111	4,550	-2.44%	大賣/鉅額交易
2018/02/06	14	30.69	197	30.77	30.70	-183	4,537	-4.03%	大賣/鉅額交易
2018/02/05	2	32.13	64	32.18	32.45	-62	4,464	-1.39%
2018/02/02	36	32.97	12	32.93	32.80	24	4,430	0.54%
2018/02/01	190	33.44	0	0.00	33.10	190	4,478	4.24%	大買/鉅額交易
2018/01/31	24	33.04	0	0.00	33.45	24	4,616	0.52%
2018/01/30	28	33.46	0	0.00	33.05	28	4,627	0.61%
2018/01/29	21	33.71	0	0.00	33.65	21	4,610	0.46%
2018/01/26	21	33.68	274	33.58	33.65	-253	4,610	-5.49%	大賣/鉅額交易
2018/01/25	90	33.90	5	33.94	33.95	85	4,586	1.85%
2018/01/24	31	33.54	2	33.33	33.50	29	4,539	0.64%
2018/01/23	85	33.41	0	0.00	33.35	85	4,566	1.86%
2018/01/22	40	33.38	1	33.40	33.55	39	4,618	0.84%
2018/01/19	62	33.24	0	0.00	33.20	62	4,683	1.32%
2018/01/18	12	33.76	2	33.95	33.65	10	4,640	0.22%
2018/01/17	6	33.75	102	33.72	33.80	-96	4,614	-2.08%	大賣/
2018/01/16	195	33.79	0	0.00	33.95	195	4,600	4.24%	大買/鉅額交易
2018/01/12	7	33.38	0	0.00	33.40	7	4,529	0.15%
2018/01/11	29	33.44	0	0.00	33.35	29	4,519	0.64%
2018/01/10	8	33.33	0	0.00	33.30	8	4,495	0.18%
2018/01/09	276	33.08	3	33.22	33.30	273	4,468	6.11%	大買/鉅額交易
2018/01/08	96	33.33	5	33.40	33.30	91	4,471	2.04%
2018/01/05	19	32.79	0	0.00	33.10	19	4,407	0.43%
2018/01/04	74	32.41	1	32.60	32.55	73	4,335	1.68%
2018/01/03	50	32.39	0	0.00	32.40	50	4,313	1.16%
2018/01/02	15	31.78	0	0.00	32.00	15	4,252	0.35%