潤泰新 (9945)-國泰-高雄券商分點個股進出

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
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
2,064張
產業
上市其他類股▲0.76%
949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－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄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
2024/12/03	1	45.79	1	45.65	45.75	0	5,796	0.00%
2024/12/02	1.2	45.28	1.5	45.45	45.40	-0.3	5,877	0.00%
2024/11/29	1.2	44.97	3	44.67	44.80	-1.8	5,961	-0.03%
2024/11/28	19.2	44.88	14	44.96	44.90	5.1	6,087	0.08%
2024/11/27	32.3	45.33	46	45.05	45.00	-13.7	6,110	-0.22%
2024/11/26	2	46.05	13	46.23	46.10	-11	6,053	-0.18%
2024/11/25	11.3	46.14	57	46.37	46.50	-45.7	6,077	-0.75%
2024/11/22	20	46.50	16.5	46.48	46.20	3.6	6,103	0.06%
2024/11/21	1.3	45.89	33	46.02	46.05	-31.8	6,169	-0.51%
2024/11/20	2	46.48	2.1	46.55	46.20	-0.1	6,389	0.00%
2024/11/19	1	46.15	4.5	46.61	46.55	-3.5	6,536	-0.05%
2024/11/18	0.2	46.33	6	46.35	46.20	-5.9	6,778	-0.09%
2024/11/15	2	46.52	7.8	46.43	46.35	-5.8	6,900	-0.08%
2024/11/14	29.8	46.05	0	0.00	45.80	29.8	7,093	0.42%
2024/11/13	34.8	46.70	1	47.65	46.85	33.8	7,173	0.47%
2024/11/12	13.2	47.42	19.1	47.64	47.50	-5.9	7,460	-0.08%
2024/11/11	4	48.01	14	48.05	48.20	-10	7,534	-0.13%
2024/11/08	25.2	47.56	21.9	47.86	47.50	3.3	7,596	0.04%
2024/11/07	20.1	46.72	22	46.93	47.00	-1.9	7,781	-0.02%
2024/11/06	0.2	47.05	51	47.17	46.70	-50.8	7,958	-0.64%
2024/11/05	1	47.15	0.8	47.10	47.30	0.2	8,166	0.00%
2024/11/04	23.9	46.61	0.1	46.83	47.00	23.8	8,691	0.27%
2024/11/01	23	46.65	10	46.85	47.15	13	9,292	0.14%
2024/10/30	21.4	46.41	27.1	46.83	46.50	-5.7	9,873	-0.06%
2024/10/29	19	46.70	29	46.60	46.80	-10	10,286	-0.10%
2024/10/28	9	47.20	1	47.25	47.30	8	10,493	0.08%
2024/10/25	5.4	47.04	5	47.02	47.05	0.4	10,833	0.00%
2024/10/24	17.2	46.86	2	47.08	47.05	15.1	11,765	0.13%
2024/10/23	12.9	47.10	6	47.21	47.00	6.9	12,703	0.05%
2024/10/22	7.2	47.20	18	47.18	47.25	-10.8	13,277	-0.08%
2024/10/21	35	47.62	18.6	48.27	47.45	16.4	13,604	0.12%
2024/10/18	20.1	48.30	37	48.33	48.30	-16.9	14,073	-0.12%
2024/10/17	6	48.14	9.1	48.25	48.20	-3.1	14,677	-0.02%
2024/10/16	8.6	47.31	10	47.34	47.35	-1.4	15,751	-0.01%
2024/10/15	23.2	47.12	17	47.72	47.90	6.2	16,422	0.04%
2024/10/14	31.3	47.09	1	46.80	46.90	30.3	16,907	0.18%
2024/10/11	10.2	47.88	11	47.86	47.60	-0.8	17,536	0.00%
2024/10/09	24.1	47.48	10	47.40	47.70	14.1	17,758	0.08%
2024/10/08	1.1	47.81	15.3	47.83	47.95	-14.2	17,828	-0.08%
2024/10/07	8	48.16	20	48.03	48.45	-12	17,842	-0.07%
2024/10/04	31.2	47.73	13	48.18	47.80	18.2	17,865	0.10%
2024/10/01	70.2	48.49	56.2	48.56	48.25	14	17,859	0.08%
2024/09/30	1.2	48.77	103.8	48.96	48.95	-102.5	17,881	-0.57%	大賣/鉅額交易
2024/09/27	0.2	48.00	35.2	48.07	48.20	-35	17,869	-0.20%
2024/09/26	12	47.73	14.1	47.96	48.00	-2.1	17,873	-0.01%
2024/09/25	3	47.73	70	47.84	47.90	-67	17,886	-0.37%
2024/09/24	8	47.14	3	47.12	47.35	5	17,888	0.03%
2024/09/23	85.8	46.93	70.4	47.02	46.95	15.4	18,001	0.09%
2024/09/20	131.7	47.51	87	47.29	47.50	44.7	17,966	0.25%	大買/
2024/09/19	1	47.75	104.9	49.12	49.25	-103.9	17,660	-0.59%	大賣/鉅額交易
2024/09/18	82	47.61	7.1	47.35	47.45	74.9	17,515	0.43%
2024/09/16	10	47.20	5	47.30	47.20	5	17,591	0.03%
2024/09/13	6	47.00	7.2	46.95	46.95	-1.2	17,663	-0.01%
2024/09/12	0	46.60	55.3	46.38	46.50	-55.3	17,817	-0.31%
2024/09/11	2	45.95	61.4	46.04	45.85	-59.3	17,935	-0.33%
2024/09/10	15.5	45.23	0.1	45.70	45.00	15.4	17,986	0.09%
2024/09/09	53.3	45.85	2.2	45.93	45.85	51.1	18,000	0.28%
2024/09/06	1.1	46.62	4.6	46.83	46.85	-3.5	18,050	-0.02%
2024/09/05	3.9	46.90	9.4	46.74	46.75	-5.5	18,399	-0.03%
2024/09/04	29.8	46.34	7.8	46.59	46.40	22	19,016	0.12%
2024/09/03	39.1	47.69	12	47.82	47.55	27.1	19,740	0.14%
2024/09/02	27.5	48.58	3.9	48.64	48.40	23.5	19,835	0.12%
2024/08/30	4	48.58	25.7	48.78	49.25	-21.7	19,898	-0.11%
2024/08/29	15.6	48.14	2.1	48.15	48.20	13.6	19,899	0.07%
2024/08/28	22.4	48.24	25.2	48.26	48.65	-2.8	19,946	-0.01%
2024/08/27	17.1	47.86	40.4	48.19	48.20	-23.3	20,300	-0.11%
2024/08/26	3.3	48.44	12.6	48.25	47.95	-9.3	20,457	-0.05%
2024/08/23	6.6	47.90	8.5	48.08	48.10	-1.9	20,621	-0.01%
2024/08/22	20.5	47.41	98.8	47.42	47.65	-78.3	20,803	-0.38%
2024/08/21	10.7	48.08	17.8	48.18	47.75	-7.1	20,698	-0.03%
2024/08/20	38.1	48.87	49.1	49.10	48.60	-10.9	20,668	-0.05%
2024/08/19	14.5	50.10	6.1	50.13	49.80	8.4	20,739	0.04%
2024/08/16	63.7	49.77	88.3	50.09	50.30	-24.7	20,846	-0.12%
2024/08/15	80.6	49.74	83	49.57	49.25	-2.5	20,953	-0.01%
2024/08/14	72	49.83	93.9	50.04	49.85	-21.9	21,276	-0.10%
2024/08/13	17.2	48.35	10.1	48.14	48.10	7.1	21,602	0.03%
2024/08/12	16.4	48.52	12.3	48.36	48.35	4.1	22,421	0.02%
2024/08/09	45.8	47.66	36.5	47.65	47.20	9.3	23,376	0.04%
2024/08/08	24.1	47.00	34.4	46.55	46.60	-10.3	23,865	-0.04%
2024/08/07	39.8	46.25	5.2	45.72	46.10	34.6	24,386	0.14%
2024/08/06	98.7	45.22	102.1	44.89	44.80	-3.4	24,376	-0.01%	大賣/
2024/08/05	90	46.15	56	45.94	45.35	33.9	24,069	0.14%
2024/08/02	159.4	50.88	121.9	50.70	49.40	37.5	23,818	0.16%	大買/大賣/
2024/08/01	74.2	52.73	113.7	52.72	52.80	-39.5	23,733	-0.17%	大賣/
2024/07/31	70.4	51.69	61.1	51.32	51.20	9.3	24,074	0.04%
2024/07/30	105.4	50.84	172.3	50.67	51.50	-66.9	25,394	-0.26%	大買/大賣/
2024/07/29	143	52.17	162.6	51.41	51.00	-19.6	26,371	-0.07%	大買/大賣/
2024/07/26	229.4	50.74	253.6	50.75	51.30	-24.2	25,852	-0.09%	大買/大賣/
2024/07/23	154	48.59	112.6	49.47	49.80	41.4	25,150	0.16%	大買/大賣/
2024/07/22	38.6	46.92	26.7	46.74	46.55	11.9	24,823	0.05%
2024/07/19	105.8	48.11	121.9	48.29	48.05	-16.2	24,512	-0.07%	大買/大賣/
2024/07/18	155.3	49.23	99	49.56	49.40	56.3	24,073	0.23%	大買/
2024/07/17	204.9	48.76	172.2	48.92	49.40	32.7	23,523	0.14%	大買/大賣/
2024/07/16	112.8	45.43	98.1	46.32	46.50	14.6	22,641	0.06%	大買/
2024/07/15	101.2	46.99	67.5	47.33	46.40	33.7	22,146	0.15%	大買/
2024/07/12	125.2	47.42	155.5	47.50	46.70	-30.3	21,931	-0.14%	大買/大賣/
2024/07/11	79.5	45.77	86.6	45.85	45.75	-7.1	21,284	-0.03%
2024/07/10	52.8	44.57	63.4	45.19	45.30	-10.6	21,163	-0.05%
2024/07/09	12.4	43.98	3	43.88	44.15	9.4	21,110	0.04%
2024/07/08	3.5	44.29	0.1	44.40	44.20	3.5	21,103	0.02%
2024/07/05	22.1	44.75	2	44.90	44.65	20.1	21,124	0.09%
2024/07/04	6.2	45.31	9	45.24	45.15	-2.8	21,096	-0.01%
2024/07/03	59	45.06	79.1	45.32	45.35	-20.1	21,043	-0.10%
2024/07/02	52.7	43.98	65	44.54	44.80	-12.3	20,935	-0.06%
2024/07/01	78.4	44.28	55	44.15	44.25	23.4	20,882	0.11%
2024/06/28	59.6	44.14	58	43.71	43.60	1.6	20,858	0.01%
2024/06/27	10.5	43.41	5	43.47	43.30	5.5	20,812	0.03%
2024/06/26	18.5	44.30	17.2	44.32	44.00	1.3	20,665	0.01%
2024/06/25	56.2	44.34	54.1	44.61	44.55	2.1	20,604	0.01%
2024/06/24	15.1	44.71	14	44.77	44.80	1.1	20,567	0.01%
2024/06/21	60.1	45.25	57.3	45.01	44.95	2.8	20,541	0.01%
2024/06/20	4.6	45.39	268.5	45.32	45.45	-263.9	20,485	-1.29%	大賣/鉅額交易
2024/06/19	34.8	45.59	16	45.58	45.35	18.8	20,455	0.09%
2024/06/18	5.2	45.87	15.6	45.79	46.00	-10.4	20,390	-0.05%
2024/06/17	251.4	45.19	29.7	45.02	44.85	221.7	20,346	1.09%	大買/鉅額交易
2024/06/14	32.8	45.74	20.1	45.62	45.50	12.7	20,393	0.06%
2024/06/13	16	44.93	17.6	45.31	45.05	-1.6	20,327	-0.01%
2024/06/12	79.5	44.58	67	44.62	44.35	12.5	20,310	0.06%
2024/06/11	66.2	47.18	82.3	47.95	45.85	-16	20,240	-0.08%
2024/06/07	134.2	47.53	237.8	47.44	47.55	-103.6	19,610	-0.53%	大買/大賣/鉅額交易
2024/06/06	21.5	44.87	25.3	45.25	45.05	-3.8	18,810	-0.02%
2024/06/05	22.6	45.23	32.1	45.35	45.15	-9.5	18,715	-0.05%
2024/06/04	5.9	44.63	8.9	44.65	44.90	-2.9	18,605	-0.02%
2024/06/03	5	44.58	11.1	44.75	44.70	-6.1	18,502	-0.03%
2024/05/31	6.1	44.78	14.4	44.63	44.60	-8.3	18,451	-0.05%
2024/05/30	38	44.40	25.1	44.21	43.85	12.9	18,087	0.07%
2024/05/29	160.7	44.82	71	44.86	44.55	89.7	17,968	0.50%	大買/
2024/05/28	81.2	45.24	172.9	45.19	45.40	-91.7	17,733	-0.52%	大賣/
2024/05/27	66.1	44.00	89.1	43.90	43.80	-23	17,509	-0.13%
2024/05/24	65.3	43.38	78	43.63	43.65	-12.7	17,380	-0.07%
2024/05/23	113.8	43.82	159.6	43.59	43.25	-45.8	17,248	-0.27%	大買/大賣/
2024/05/22	93.3	44.71	70.6	44.89	44.70	22.7	16,941	0.13%
2024/05/21	73.2	44.65	62.1	44.53	44.35	11	16,725	0.07%
2024/05/20	47.3	45.40	37.1	45.42	45.30	10.2	16,394	0.06%
2024/05/17	124.8	47.82	140.9	47.82	46.60	-16.1	15,907	-0.10%	大買/大賣/
2024/05/16	152.7	47.29	170.4	47.20	46.90	-17.7	15,266	-0.12%	大買/大賣/
2024/05/15	55.8	45.20	156.1	46.00	46.55	-100.3	14,328	-0.70%	大賣/
2024/05/14	144.8	42.95	93.8	42.98	42.65	51.1	13,293	0.38%	大買/
2024/05/13	71.9	42.83	117.7	43.14	43.90	-45.9	12,576	-0.36%	大賣/
2024/05/10	8.6	40.76	12.3	40.81	40.50	-3.7	11,860	-0.03%
2024/05/09	32.1	40.68	6	40.69	40.20	26.1	11,642	0.22%
2024/05/08	94.2	41.27	23	40.85	40.70	71.1	11,406	0.62%
2024/05/07	137.5	41.97	91.6	41.94	41.80	46	11,071	0.42%	大買/
2024/05/06	354.5	43.33	79.5	43.41	43.10	275.1	10,526	2.61%	大買/鉅額交易
2024/05/03	296.1	42.43	269.5	42.27	42.45	26.6	9,754	0.27%	大買/大賣/
2024/05/02	89.5	41.34	210.1	42.02	42.25	-120.6	8,177	-1.47%	大賣/鉅額交易
2024/04/30	18.6	39.08	67.5	38.83	38.45	-48.9	6,856	-0.71%
2024/04/29	80.8	38.70	24.8	38.67	38.75	55.9	6,442	0.87%
2024/04/26	10.2	37.57	57.4	37.81	37.90	-47.2	6,187	-0.76%
2024/04/25	33.1	36.84	28	36.89	36.85	5.1	5,946	0.09%
2024/04/24	5.4	36.79	4.3	36.85	36.85	1.1	5,939	0.02%
2024/04/23	1.2	36.84	0.8	36.78	36.95	0.4	5,998	0.01%
2024/04/22	11.6	36.69	29.7	36.87	36.60	-18.1	6,018	-0.30%
2024/04/19	27.2	35.94	7.8	35.89	36.15	19.4	5,776	0.33%
2024/04/18	9.2	35.67	13.2	36.12	36.45	-4	5,567	-0.07%
2024/04/17	0	34.80	47	34.72	34.85	-47	5,274	-0.89%
2024/04/16	11.8	34.50	93	34.55	34.45	-81.2	5,263	-1.54%
2024/04/15	5	35.34	33	35.29	35.20	-28	5,183	-0.54%
2024/04/12	15.6	34.92	20.1	34.95	34.95	-4.4	5,140	-0.09%
2024/04/11	18	34.85	8.1	35.29	34.90	9.9	5,142	0.19%
2024/04/10	5	34.97	14	35.00	35.00	-9	5,094	-0.18%
2024/04/09	0.1	34.85	44	34.87	34.95	-43.9	5,171	-0.85%
2024/04/08	9.7	34.50	17	34.44	34.50	-7.3	5,354	-0.14%
2024/04/03	8.5	34.75	0.1	34.90	34.65	8.4	5,405	0.16%
2024/04/02	13	35.07	91	35.08	35.05	-78	5,487	-1.42%
2024/04/01	2.1	35.27	6.9	35.32	35.45	-4.8	5,485	-0.09%
2024/03/29	6.4	35.13	1.6	35.15	35.15	4.8	5,472	0.09%
2024/03/28	11.3	35.46	5	35.54	35.05	6.3	5,454	0.11%
2024/03/27	1.2	35.26	37	35.21	35.25	-35.8	5,412	-0.66%
2024/03/26	0.7	35.19	5	35.10	35.20	-4.4	5,387	-0.08%
2024/03/25	0.1	35.25	24	35.18	35.15	-23.9	5,356	-0.45%
2024/03/22	0.2	35.07	177.6	35.20	35.10	-177.4	5,335	-3.32%	大賣/鉅額交易
2024/03/21	14.2	35.05	18.9	34.97	35.35	-4.7	5,325	-0.09%
2024/03/20	4.7	33.98	2	34.15	34.15	2.7	5,712	0.05%
2024/03/19	16.3	34.25	4	34.30	34.10	12.3	5,745	0.21%
2024/03/18	7.3	34.73	22.2	34.68	34.70	-14.9	5,617	-0.27%
2024/03/15	29.3	35.11	140.6	35.15	35.00	-111.3	5,568	-2.00%	大賣/鉅額交易
2024/03/14	81.6	35.48	26.4	35.56	35.50	55.2	5,457	1.01%
2024/03/13	85.2	36.90	16.5	36.88	36.85	68.7	5,191	1.32%
2024/03/12	171.1	36.92	16.1	36.83	36.95	155	5,182	2.99%	大買/鉅額交易
2024/03/11	10.7	36.17	3.9	36.33	36.40	6.8	5,193	0.13%
2024/03/08	6.1	35.96	33.6	35.96	35.85	-27.5	5,166	-0.53%
2024/03/07	9.2	35.84	11.6	35.81	35.85	-2.4	5,293	-0.05%
2024/03/06	0.1	36.07	5.8	35.98	36.15	-5.7	5,262	-0.11%
2024/03/05	9.3	35.73	6	35.66	35.65	3.3	5,284	0.06%
2024/03/04	27.8	35.74	19.2	35.89	35.65	8.7	5,303	0.16%
2024/03/01	18.3	36.04	9.6	36.07	36.00	8.7	5,261	0.16%
2024/02/29	2.4	35.93	1.8	36.12	36.35	0.6	5,261	0.01%
2024/02/27	0.5	36.29	2.8	36.29	36.20	-2.3	5,240	-0.04%
2024/02/26	7.5	36.74	41.1	36.75	36.65	-33.6	5,247	-0.64%
2024/02/23	3.7	36.70	51.5	36.98	36.70	-47.8	5,259	-0.91%
2024/02/22	1.3	37.17	1.8	37.21	37.05	-0.5	5,303	-0.01%
2024/02/21	25.5	36.80	5.7	36.79	36.85	19.8	5,353	0.37%
2024/02/20	47.1	36.95	2	36.90	36.95	45.1	5,374	0.84%
2024/02/19	0.6	36.71	24.6	36.82	37.15	-24.1	5,410	-0.44%
2024/02/16	110.5	36.28	1	36.20	36.20	109.5	5,509	1.99%	大買/鉅額交易
2024/02/15	20.6	35.49	25.4	35.83	36.10	-4.8	5,583	-0.09%
2024/02/05	4.4	35.70	0	0.00	35.75	4.4	5,539	0.08%
2024/02/02	1	36.00	3.8	36.00	36.05	-2.8	5,491	-0.05%
2024/02/01	0.8	35.97	4.2	36.05	36.10	-3.4	5,476	-0.06%
2024/01/31	0.8	35.89	0	0.00	35.75	0.8	5,471	0.01%
2024/01/30	2.6	36.10	4.4	36.14	35.90	-1.8	5,473	-0.03%
2024/01/29	2.3	36.30	2	36.30	36.35	0.3	5,475	0.00%
2024/01/26	2	36.13	0	36.25	36.35	2	5,520	0.04%
2024/01/25	1	35.90	23	35.90	35.80	-22	5,497	-0.40%
2024/01/24	5.2	36.21	3.5	36.02	36.00	1.8	5,483	0.03%
2024/01/23	10.1	35.70	6	35.62	35.60	4.1	5,510	0.07%
2024/01/22	0	35.55	0.2	35.70	35.45	-0.2	5,501	0.00%
2024/01/19	0	0.00	0.4	35.46	35.45	-0.4	5,473	-0.01%
2024/01/18	1.7	35.17	0.1	35.10	34.80	1.6	5,448	0.03%
2024/01/17	16.5	35.13	0	0.00	34.90	16.5	5,386	0.31%
2024/01/16	8.9	36.21	0	0.00	35.90	8.9	5,227	0.17%
2024/01/15	2	37.08	4.2	37.16	37.00	-2.2	5,090	-0.04%
2024/01/12	1.2	36.91	0.1	37.05	36.90	1.2	5,129	0.02%
2024/01/11	1.1	36.94	0	0.00	37.00	1.1	5,185	0.02%
2024/01/10	3.1	37.00	9	36.99	36.95	-5.9	5,178	-0.11%
2024/01/09	5.8	37.42	1.1	37.50	37.20	4.7	5,158	0.09%
2024/01/08	10.5	37.89	1	37.75	37.65	9.5	5,099	0.19%
2024/01/05	9.4	38.40	11	38.30	38.05	-1.6	5,057	-0.03%
2024/01/04	20.5	38.56	15.4	38.80	38.55	5.1	5,023	0.10%
2024/01/03	8.9	38.69	27.7	38.82	38.70	-18.8	5,005	-0.38%
2024/01/02	11.9	38.93	27.6	38.95	39.25	-15.7	4,893	-0.32%
2023/12/29	9.1	37.84	4	37.81	37.75	5.1	4,681	0.11%
2023/12/28	21.3	37.65	21.3	37.64	37.85	0	4,656	0.00%
2023/12/27	3	36.93	1.1	36.99	37.00	1.9	4,579	0.04%
2023/12/26	0.1	36.65	1	36.65	36.70	-0.9	4,532	-0.02%
2023/12/25	2.4	36.30	0	0.00	36.25	2.4	4,535	0.05%
2023/12/22	12.2	36.31	1	36.40	36.25	11.2	4,613	0.24%
2023/12/21	9.3	36.51	2	36.45	36.40	7.3	4,779	0.15%
2023/12/20	0.2	36.75	4.5	36.88	36.85	-4.3	4,832	-0.09%
2023/12/19	3.3	36.52	2	36.45	36.45	1.3	4,859	0.03%
2023/12/18	6	37.09	0.2	37.09	37.00	5.8	4,835	0.12%
2023/12/15	4.1	36.90	2.8	36.95	36.75	1.3	4,782	0.03%
2023/12/14	17	36.99	4.1	36.96	36.95	13	4,295	0.30%
2023/12/13	3.2	36.06	4	36.16	35.90	-0.8	4,193	-0.02%
2023/12/12	1.3	36.24	1.2	36.11	36.20	0.1	4,244	0.00%
2023/12/11	2.8	36.56	9.1	36.41	36.50	-6.3	4,281	-0.15%
2023/12/08	2.3	36.73	0.2	36.80	36.60	2.1	4,310	0.05%
2023/12/07	7.1	36.99	2	37.17	36.90	5.1	4,314	0.12%
2023/12/06	11.2	37.40	5	37.43	37.30	6.1	4,430	0.14%
2023/12/05	16.6	36.82	5.6	36.95	36.75	11	4,490	0.24%
2023/12/04	5.1	37.02	2.9	37.02	37.15	2.1	4,754	0.04%
2023/12/01	2.8	35.81	2.1	35.90	35.80	0.7	4,689	0.01%
2023/11/30	8.2	35.92	3	35.88	35.80	5.2	4,809	0.11%
2023/11/29	7.4	35.91	0	0.00	35.85	7.4	4,766	0.15%
2023/11/28	0.7	35.83	0.2	35.75	35.85	0.5	4,739	0.01%
2023/11/27	1.1	35.93	0	35.70	35.50	1.1	4,695	0.02%
2023/11/24	0	0.00	4.7	35.83	35.85	-4.7	4,687	-0.10%
2023/11/22	2	35.75	0.1	35.75	35.75	1.9	4,762	0.04%
2023/11/21	4.2	35.81	1.9	35.84	35.95	2.3	4,810	0.05%
2023/11/20	8.4	36.14	0	35.95	35.80	8.4	4,752	0.18%
2023/11/17	26.2	36.80	2	36.87	36.90	24.3	4,762	0.51%
2023/11/16	0.3	36.80	5.1	36.70	36.80	-4.8	4,779	-0.10%
2023/11/15	3.6	36.46	26.9	36.36	36.70	-23.3	4,790	-0.49%
2023/11/14	19.9	35.22	1.8	35.42	35.50	18.2	4,642	0.39%
2023/11/13	1.1	34.49	13	34.52	34.70	-11.9	4,594	-0.26%
2023/11/10	15.1	34.20	0.2	34.20	34.15	14.9	4,577	0.32%
2023/11/09	0.1	34.30	2.1	34.40	34.35	-2	4,623	-0.04%
2023/11/08	0.4	34.29	4.5	34.31	34.45	-4.1	4,705	-0.09%
2023/11/07	5.2	34.09	15	34.00	34.10	-9.8	4,720	-0.21%
2023/11/06	5.3	34.54	16.7	34.37	34.50	-11.4	4,754	-0.24%
2023/11/03	0.1	33.80	35.1	33.95	34.10	-35	4,757	-0.73%
2023/11/02	18.2	33.55	2.9	33.61	33.25	15.3	4,809	0.32%
2023/11/01	0.2	32.61	7.6	32.73	32.60	-7.4	4,827	-0.15%
2023/10/31	33.5	32.67	8	32.85	32.40	25.4	4,855	0.52%
2023/10/30	2.2	33.21	0.1	33.35	33.20	2	4,859	0.04%
2023/10/27	8.1	33.47	8.9	33.40	33.40	-0.8	4,903	-0.02%
2023/10/26	6.4	33.20	6.3	33.32	33.10	0.1	4,967	0.00%
2023/10/25	0.2	33.66	0.8	33.81	33.80	-0.6	5,042	-0.01%
2023/10/24	3.1	33.20	2.2	33.50	33.55	0.9	5,088	0.02%
2023/10/23	1.4	33.33	0	0.00	33.20	1.4	5,127	0.03%
2023/10/20	3	32.78	3.7	32.74	33.20	-0.7	5,154	-0.01%
2023/10/19	5.7	33.63	9.6	33.56	33.40	-3.9	5,153	-0.08%
2023/10/18	4.5	34.37	0.7	34.76	34.10	3.8	5,155	0.07%
2023/10/17	3.7	34.91	2.9	35.08	34.65	0.8	5,158	0.01%
2023/10/16	0	35.20	0.3	35.20	35.35	-0.3	5,203	-0.01%
2023/10/13	6.7	35.39	3.4	35.51	35.40	3.3	5,276	0.06%
2023/10/12	4.3	35.54	1.2	35.30	35.75	3.1	5,401	0.06%
2023/10/11	1.1	35.24	1.2	35.25	35.35	-0.1	5,433	0.00%
2023/10/06	2.3	34.55	4.5	34.43	34.90	-2.3	5,429	-0.04%
2023/10/05	4.3	34.17	11.2	34.29	34.25	-6.9	5,450	-0.13%
2023/10/04	19.7	34.08	2.8	34.21	34.00	16.9	5,481	0.31%
2023/10/03	4.6	34.95	2	34.93	34.90	2.6	5,447	0.05%
2023/10/02	6.3	35.35	1.6	35.44	35.20	4.7	5,416	0.09%
2023/09/28	3.9	35.22	0.3	35.35	35.20	3.6	5,433	0.07%
2023/09/27	5.6	35.68	0.1	36.30	35.20	5.5	5,440	0.10%
2023/09/26	28	35.69	60.9	35.83	35.30	-32.9	5,428	-0.61%
2023/09/25	12.7	37.03	6.9	37.12	36.70	5.8	5,280	0.11%
2023/09/13	4.4	35.05	34	35.60	34.90	-29.6	5,230	-0.57%
2023/09/12	9	34.76	23.1	34.86	35.00	-14.1	5,285	-0.27%
2023/09/11	4.5	34.76	1.3	34.81	34.75	3.2	5,299	0.06%
2023/09/08	11.3	34.82	5.7	34.79	34.80	5.6	5,338	0.10%
2023/09/07	11.6	35.09	2	35.18	35.00	9.6	5,454	0.18%
2023/09/06	16.1	35.87	6.4	35.90	35.60	9.7	5,452	0.18%
2023/09/05	19.3	36.36	26.5	36.57	36.40	-7.2	5,413	-0.13%
2023/09/04	18	36.33	6	36.15	36.10	12	5,409	0.22%
2023/09/01	12.3	36.72	1.2	36.64	36.60	11.1	5,424	0.20%
2023/08/31	2	36.65	24.4	36.66	36.85	-22.4	5,542	-0.40%
2023/08/30	8.7	36.70	29.5	36.69	36.60	-20.8	5,703	-0.37%
2023/08/29	9	36.55	21.6	36.52	36.65	-12.6	5,614	-0.23%
2023/08/28	31.5	35.56	21	35.50	35.70	10.5	5,309	0.20%
2023/08/25	3	34.78	27.7	34.64	34.50	-24.7	5,274	-0.47%
2023/08/24	13.3	33.06	22	33.33	33.30	-8.7	5,180	-0.17%
2023/08/23	15.5	33.14	0	0.00	33.00	15.5	5,192	0.30%
2023/08/22	11.4	33.39	4.8	33.39	33.35	6.6	5,227	0.13%
2023/08/21	7.2	33.63	6	33.62	33.65	1.1	5,272	0.02%
2023/08/18	7.2	32.97	14.5	32.91	33.20	-7.3	5,260	-0.14%
2023/08/17	70.2	33.04	32	33.24	33.20	38.2	5,242	0.73%
2023/08/16	53.3	34.07	31	33.85	33.80	22.3	5,159	0.43%
2023/08/15	3.6	34.63	1	34.50	34.50	2.6	5,126	0.05%
2023/08/14	11.9	34.95	31	34.50	34.55	-19.1	5,142	-0.37%
2023/08/11	4.3	35.16	20.3	35.21	35.05	-16	5,142	-0.31%
2023/08/10	20.1	34.68	44.5	34.61	34.55	-24.4	5,136	-0.48%
2023/08/09	22.3	34.83	0.1	34.95	34.85	22.2	5,172	0.43%
2023/08/08	8.6	34.98	10.5	34.96	34.90	-1.9	5,184	-0.04%
2023/08/07	1.6	35.25	1.5	35.28	35.15	0.2	5,165	0.00%
2023/08/04	10	34.98	2	35.40	35.15	8	5,202	0.15%
2023/08/02	29.3	35.25	6.2	35.64	35.10	23.2	5,198	0.45%
2023/08/01	1	35.95	26	35.76	35.75	-25	5,177	-0.48%
2023/07/31	4.3	35.83	11	35.87	35.60	-6.7	5,166	-0.13%
2023/07/28	8.3	35.68	6	35.81	35.60	2.2	5,157	0.04%
2023/07/27	7.5	36.00	25.2	36.05	36.15	-17.7	5,139	-0.34%
2023/07/26	11	35.54	7	35.45	35.35	4	5,079	0.08%
2023/07/25	4.5	35.08	3	35.10	35.05	1.5	5,106	0.03%
2023/07/24	35.3	35.11	4	35.14	35.15	31.3	5,096	0.61%
2023/07/21	5.3	35.47	0.4	35.50	35.20	4.9	5,073	0.10%
2023/07/20	0.2	35.85	2	35.70	35.70	-1.8	5,147	-0.03%
2023/07/19	29.7	35.13	35.9	35.08	35.10	-6.2	5,134	-0.12%
2023/07/18	6.7	35.29	3.1	35.32	35.25	3.6	5,097	0.07%
2023/07/17	11.8	35.42	25.1	35.24	35.45	-13.3	5,114	-0.26%
2023/07/14	1.8	35.41	22.5	35.51	35.55	-20.7	5,150	-0.40%
2023/07/13	22.2	35.22	2.1	35.23	35.20	20.2	5,183	0.39%
2023/07/12	43.6	35.40	1.5	35.46	35.25	42.1	5,162	0.81%
2023/07/11	8.2	35.74	1	36.00	35.70	7.2	5,168	0.14%
2023/07/10	1.6	35.94	35	35.67	35.85	-33.5	5,193	-0.64%
2023/07/07	25.2	35.31	3	35.32	35.40	22.2	5,242	0.42%
2023/07/06	43.1	35.76	5	35.80	35.55	38.1	5,242	0.73%
2023/07/05	22.2	36.29	10	36.38	36.15	12.2	5,169	0.24%
2023/07/04	4.2	35.87	6	35.94	36.00	-1.8	5,189	-0.04%
2023/07/03	3	36.02	7	36.02	36.05	-4	5,237	-0.08%
2023/06/30	2	35.93	7	36.00	35.95	-5	5,333	-0.09%
2023/06/29	7.1	36.22	6	36.28	35.95	1.1	5,349	0.02%
2023/06/28	8.5	36.08	4	36.15	36.15	4.5	5,450	0.08%
2023/06/27	3.4	35.86	8	35.91	35.95	-4.6	5,485	-0.08%
2023/06/26	9.4	36.10	9.6	36.12	36.05	-0.3	5,566	-0.01%
2023/06/21	25.4	36.02	53.3	35.97	35.85	-27.8	5,604	-0.50%
2023/06/20	11.7	36.05	6.2	36.12	36.15	5.5	5,639	0.10%
2023/06/19	16.1	36.29	17.6	36.32	36.30	-1.5	5,838	-0.03%
2023/06/16	28.3	36.49	58.2	36.67	36.05	-29.9	6,138	-0.49%
2023/06/15	0.9	36.64	33.4	36.61	36.70	-32.5	6,667	-0.49%
2023/06/14	34.3	36.43	16.3	36.51	36.50	18	6,906	0.26%
2023/06/13	31.3	36.62	168.2	36.66	36.75	-136.9	7,974	-1.72%	大賣/鉅額交易
2023/06/12	16.9	35.65	16	35.71	35.55	0.9	7,935	0.01%
2023/06/09	40.4	36.34	1.1	36.44	36.10	39.3	7,948	0.49%
2023/06/08	27.1	36.36	38.6	36.66	36.25	-11.5	7,979	-0.14%
2023/06/07	8.3	36.71	3.6	36.71	36.85	4.8	7,999	0.06%
2023/06/06	70	36.72	167.8	36.79	37.00	-97.8	7,968	-1.23%	大賣/
2023/06/05	45.9	36.69	54.1	36.62	36.95	-8.1	7,832	-0.10%
2023/06/02	4.2	35.08	7.4	35.21	35.05	-3.2	7,564	-0.04%
2023/06/01	57.2	34.88	9.8	34.90	34.90	47.4	7,550	0.63%
2023/05/31	8.5	34.99	0	0.00	34.90	8.5	7,578	0.11%
2023/05/30	41.3	35.09	15.9	35.03	35.05	25.3	7,560	0.33%
2023/05/29	9.2	34.91	4.9	34.95	35.00	4.3	7,700	0.06%
2023/05/26	25.4	34.82	1.2	34.88	34.90	24.2	7,707	0.31%
2023/05/25	2.5	35.36	5	35.24	35.15	-2.5	7,703	-0.03%
2023/05/24	2.2	35.62	3.3	35.66	35.70	-1.1	7,686	-0.01%
2023/05/23	0.4	35.56	19.4	35.54	35.70	-19	7,678	-0.25%
2023/05/22	2.2	35.53	22	35.62	35.50	-19.8	7,685	-0.26%
2023/05/19	10.2	35.47	5.7	35.65	35.55	4.5	7,676	0.06%
2023/05/18	7.2	35.41	11	35.46	35.45	-3.8	7,642	-0.05%
2023/05/17	15.2	35.26	61.6	35.30	35.35	-46.4	7,640	-0.61%
2023/05/16	3.8	35.12	33	34.89	35.10	-29.2	7,567	-0.39%
2023/05/15	51.8	34.17	34.9	34.32	34.50	16.8	7,585	0.22%
2023/05/12	45.4	34.84	36.3	34.89	34.85	9.1	7,513	0.12%
2023/05/11	51.1	35.25	8.7	35.35	35.20	42.5	7,470	0.57%
2023/05/10	17.1	35.44	10	35.40	35.50	7.1	7,450	0.10%
2023/05/09	19	35.84	27.1	35.91	35.75	-8.1	7,428	-0.11%
2023/05/08	15.5	35.87	20.6	35.82	35.80	-5.1	7,447	-0.07%
2023/05/05	4.2	35.70	15	35.63	35.60	-10.9	7,437	-0.15%
2023/05/04	2	35.60	14	35.72	35.80	-12	7,481	-0.16%
2023/05/03	11.5	35.40	10.5	35.39	35.35	1	7,492	0.01%
2023/05/02	37.8	35.53	10	35.60	35.50	27.8	7,619	0.36%
2023/04/28	1.1	35.75	6	35.66	35.80	-4.9	7,729	-0.06%
2023/04/27	6.1	35.45	11.1	35.44	35.50	-5	7,726	-0.06%
2023/04/26	8.1	35.31	16	35.51	35.65	-7.9	7,742	-0.10%
2023/04/25	17.5	35.79	23	35.70	35.40	-5.5	7,724	-0.07%
2023/04/24	0	35.35	8.3	35.34	35.55	-8.2	7,638	-0.11%
2023/04/21	3.6	35.09	4.4	35.24	35.15	-0.8	7,666	-0.01%
2023/04/20	18.3	35.07	18.1	35.13	35.05	0.2	7,657	0.00%
2023/04/19	11.1	35.44	70.4	35.40	35.45	-59.3	7,673	-0.77%
2023/04/18	21.7	35.64	58.5	35.62	35.50	-36.8	7,615	-0.48%
2023/04/17	5.9	35.97	15	35.99	35.95	-9.1	7,572	-0.12%
2023/04/14	10.2	35.90	20.1	35.91	36.10	-9.9	7,546	-0.13%
2023/04/13	3.3	35.92	12.5	36.03	35.90	-9.2	7,542	-0.12%
2023/04/12	19.3	36.06	5.6	36.00	36.15	13.7	7,539	0.18%
2023/04/11	6.1	35.44	14	35.63	35.85	-7.9	7,476	-0.11%
2023/04/10	16.4	35.53	7	35.63	35.50	9.4	7,443	0.13%
2023/04/07	9.1	35.34	31.3	35.39	35.65	-22.2	7,407	-0.30%
2023/04/06	17.2	35.25	17	35.43	35.15	0.2	7,338	0.00%
2023/03/31	76	35.49	14.2	35.57	35.35	61.8	7,291	0.85%
2023/03/30	13.1	35.09	6.2	35.17	35.05	6.9	7,236	0.09%
2023/03/29	13.9	34.92	65.6	34.86	34.90	-51.7	7,244	-0.71%
2023/03/28	20.4	35.31	15.4	35.37	35.20	5	7,227	0.07%
2023/03/27	22.8	35.55	0	0.00	35.50	22.8	7,223	0.31%
2023/03/24	18.3	35.81	0	0.00	35.85	18.3	7,204	0.25%
2023/03/23	7.4	35.76	6.1	35.84	35.85	1.3	7,168	0.02%
2023/03/22	36.3	35.75	40	35.85	35.95	-3.7	7,126	-0.05%
2023/03/21	24.6	35.30	44.2	35.32	35.65	-19.6	6,984	-0.28%
2023/03/20	132	34.64	329.4	34.77	34.30	-197.3	6,702	-2.94%	大買/大賣/鉅額交易
2023/03/17	138.4	36.30	9.8	36.34	36.25	128.6	6,127	2.10%	大買/鉅額交易
2023/03/16	90.1	36.24	161.6	36.38	36.25	-71.6	5,954	-1.20%	大賣/
2023/03/15	25.4	38.35	5.2	38.35	38.35	20.2	4,988	0.41%
2023/03/14	16.1	42.66	3.1	42.66	42.60	13	4,968	0.26%
2023/03/13	27.4	42.87	44.2	42.92	43.00	-16.9	5,011	-0.34%
2023/03/10	34.4	43.39	46.6	43.32	43.25	-12.1	5,008	-0.24%
2023/03/09	4.2	44.00	6.2	44.19	44.10	-2.1	4,978	-0.04%
2023/03/08	17.2	43.96	8.6	44.01	44.00	8.6	5,069	0.17%
2023/03/07	3.2	44.04	23.7	43.81	44.10	-20.5	5,083	-0.40%
2023/03/06	8.3	43.43	0.2	43.42	43.45	8.1	5,069	0.16%
2023/03/03	8.8	43.18	236.5	43.22	43.25	-227.7	5,086	-4.48%	大賣/鉅額交易
2023/03/02	9.1	43.30	50.1	43.31	43.30	-40.9	5,100	-0.80%
2023/03/01	32.8	43.56	4.9	43.71	43.60	27.9	5,047	0.55%
2023/02/24	7.5	44.36	12	44.55	44.45	-4.5	4,887	-0.09%
2023/02/23	6	44.53	5.2	44.67	44.50	0.8	4,861	0.02%
2023/02/22	2.4	44.25	16	44.14	44.20	-13.6	4,838	-0.28%
2023/02/21	4.1	44.30	6.2	44.32	44.40	-2.1	4,897	-0.04%
2023/02/20	0.4	44.41	1	44.44	44.40	-0.6	5,036	-0.01%
2023/02/17	2	44.08	1	44.05	44.10	1	5,103	0.02%
2023/02/16	5.3	44.24	0	44.20	44.10	5.3	5,221	0.10%
2023/02/15	8	44.06	1	44.10	44.00	7	5,355	0.13%
2023/02/14	0.7	44.35	1	44.20	44.25	-0.4	5,390	-0.01%
2023/02/13	18.4	43.91	6.4	43.75	44.05	12	5,538	0.22%
2023/02/10	9.4	44.40	5	44.60	44.40	4.4	5,566	0.08%
2023/02/09	5.2	44.75	5	44.87	44.75	0.2	5,622	0.00%
2023/02/08	3	44.55	2.5	44.70	44.75	0.5	5,670	0.01%
2023/02/07	5.1	44.70	0.2	44.85	44.65	4.8	5,700	0.08%
2023/02/06	4.2	44.90	30.3	44.91	44.70	-26.2	5,741	-0.46%
2023/02/03	13.6	45.20	5	45.17	45.10	8.6	5,764	0.15%
2023/02/02	6.4	45.44	1.4	45.51	45.40	5	5,807	0.09%
2023/02/01	7.1	45.07	2.6	45.11	45.30	4.5	5,868	0.08%
2023/01/31	3.5	45.06	6.7	45.32	44.75	-3.2	6,156	-0.05%
2023/01/30	3	44.45	14.6	44.25	44.70	-11.6	6,185	-0.19%
2023/01/17	1.7	43.66	1.9	43.73	43.90	-0.2	6,144	0.00%
2023/01/16	1.6	43.55	8	43.69	43.55	-6.4	6,200	-0.10%
2023/01/13	2.2	43.40	6	43.43	43.35	-3.7	6,238	-0.06%
2023/01/12	5.2	43.48	7.1	43.42	43.30	-1.9	6,316	-0.03%
2023/01/11	13.4	43.33	2.5	43.46	43.35	10.9	6,377	0.17%
2023/01/10	3.3	43.32	0	0.00	43.30	3.3	6,394	0.05%
2023/01/09	9	43.70	15.7	43.54	43.75	-6.7	6,410	-0.10%
2023/01/06	0.2	43.21	2.1	43.20	43.10	-1.9	6,440	-0.03%
2023/01/05	4.4	43.10	4	43.20	43.00	0.4	6,835	0.01%
2023/01/04	1.1	43.41	4	43.46	43.35	-2.9	6,948	-0.04%
2023/01/03	3.3	42.60	1.5	43.27	43.55	1.8	7,003	0.03%
2022/12/30	1	43.15	11.1	43.33	43.25	-10.1	6,996	-0.14%
2022/12/29	7.7	42.60	1.3	42.47	42.65	6.4	7,015	0.09%
2022/12/28	7.4	43.33	0.4	43.28	43.15	7	7,027	0.10%
2022/12/27	3	44.00	24	43.98	43.90	-21	7,143	-0.29%
2022/12/26	0.6	43.74	1.3	43.67	43.65	-0.8	7,206	-0.01%
2022/12/23	1.1	43.71	0.2	43.67	43.65	0.9	7,254	0.01%
2022/12/22	2.2	44.09	19.9	44.11	44.35	-17.6	7,273	-0.24%
2022/12/21	22.3	43.08	23.3	42.96	43.15	-1	7,318	-0.01%
2022/12/20	14	43.19	74.1	42.71	42.50	-60.1	7,291	-0.82%
2022/12/19	12.2	43.98	10.5	44.16	44.00	1.7	7,328	0.02%
2022/12/16	8.7	44.43	13.5	44.65	44.40	-4.8	7,295	-0.07%
2022/12/15	26.6	44.88	10.4	45.03	45.05	16.2	7,276	0.22%
2022/12/14	5.1	44.88	5	45.06	45.00	0.1	7,264	0.00%
2022/12/13	25.4	44.73	7.2	44.61	44.45	18.2	7,239	0.25%
2022/12/12	13.2	44.54	5	44.49	44.35	8.2	7,191	0.11%
2022/12/09	19.1	44.84	62.2	44.93	44.85	-43.1	7,209	-0.60%
2022/12/08	17.3	44.54	23.6	44.70	44.50	-6.3	7,180	-0.09%
2022/12/07	31.7	45.74	47.7	45.74	45.60	-15.9	7,113	-0.22%
2022/12/06	14.8	46.71	8	46.68	46.45	6.8	6,971	0.10%
2022/12/05	12.4	46.55	6	47.30	47.20	6.4	6,913	0.09%
2022/12/02	24	46.27	0	46.45	45.95	24	6,853	0.35%
2022/12/01	5.8	46.59	2	47.00	46.35	3.8	6,845	0.06%
2022/11/30	1.1	46.39	3	46.57	46.15	-1.9	6,800	-0.03%
2022/11/29	6.1	45.42	5.7	45.31	45.90	0.3	6,709	0.01%
2022/11/28	5	44.95	5.5	44.91	45.25	-0.5	6,788	-0.01%
2022/11/25	15.4	45.46	20	45.53	45.35	-4.6	6,849	-0.07%
2022/11/24	1.1	45.15	13.5	44.88	45.20	-12.4	6,829	-0.18%
2022/11/23	5.8	44.32	0	0.00	44.20	5.8	6,810	0.08%
2022/11/22	18.4	44.06	0.5	44.13	43.95	17.9	6,859	0.26%
2022/11/21	11.3	44.22	6	44.20	44.10	5.3	6,880	0.08%
2022/11/18	0.1	44.40	15	44.53	44.45	-14.9	6,867	-0.22%
2022/11/17	24.4	43.74	19.3	43.61	43.95	5	6,861	0.07%
2022/11/16	17.1	44.56	1.1	44.50	44.25	16	6,816	0.24%
2022/11/15	9.8	45.17	7.5	45.40	45.50	2.2	6,702	0.03%
2022/11/14	10.1	45.13	23	45.18	45.25	-12.9	6,637	-0.19%
2022/11/11	4.3	44.35	24	44.26	44.65	-19.7	6,548	-0.30%
2022/11/10	10.3	43.26	3	43.37	43.30	7.3	6,453	0.11%
2022/11/09	23.2	43.80	9.2	43.79	43.60	14	6,546	0.21%
2022/11/08	9.1	42.34	9.1	43.05	43.45	0	6,489	0.00%
2022/11/07	26.6	41.39	24.1	40.86	41.80	2.5	6,546	0.04%
2022/11/04	11.5	40.27	1	40.35	40.70	10.5	6,674	0.16%
2022/11/03	10	40.45	5	40.60	40.35	5	6,784	0.07%
2022/11/02	4.9	40.14	2.2	40.30	40.90	2.7	6,852	0.04%
2022/11/01	7.5	39.74	11	40.00	40.00	-3.5	6,873	-0.05%
2022/10/31	35	39.74	10	39.78	39.60	25	6,907	0.36%
2022/10/28	19.9	40.23	2	40.05	40.00	17.9	6,976	0.26%
2022/10/27	79.2	39.95	19.5	40.01	40.35	59.7	7,020	0.85%
2022/10/26	66	57.95	9.4	58.00	58.00	56.6	6,861	0.83%
2022/10/25	14.3	57.89	4.1	58.13	58.10	10.2	7,285	0.14%
2022/10/24	16.6	60.22	21.2	60.22	59.00	-4.6	7,298	-0.06%
2022/10/21	15	60.44	16	60.51	60.40	-1	7,271	-0.01%
2022/10/20	12.1	58.25	14.2	59.23	60.50	-2.1	7,414	-0.03%
2022/10/19	11.6	59.24	2.1	58.95	58.80	9.4	7,709	0.12%
2022/10/18	6	57.90	20.3	58.36	59.00	-14.3	8,120	-0.18%
2022/10/17	7	55.85	2.1	56.89	57.40	5	9,704	0.05%
2022/10/14	18.8	55.72	6.3	56.39	56.50	12.5	9,729	0.13%
2022/10/13	44.3	56.24	24	55.99	54.70	20.3	10,220	0.20%
2022/10/12	5.4	55.45	34.5	56.02	56.60	-29.1	9,827	-0.30%
2022/10/11	24.2	51.66	7.7	52.07	51.50	16.6	9,732	0.17%
2022/10/07	0.5	53.70	4.1	53.66	53.60	-3.6	9,688	-0.04%
2022/10/06	11	52.23	5.1	52.68	53.10	5.9	9,659	0.06%
2022/10/05	128	51.86	15	52.04	51.40	113	9,655	1.17%	大買/鉅額交易
2022/10/04	21.2	49.28	16	49.69	50.30	5.2	9,677	0.05%
2022/10/03	26.8	50.34	23	50.37	49.85	3.8	9,596	0.04%
2022/09/30	8.2	50.63	6	50.88	51.40	2.2	9,546	0.02%
2022/09/29	8	51.52	9.2	51.48	51.40	-1.1	9,562	-0.01%
2022/09/28	15.7	51.19	71	51.07	50.60	-55.3	9,600	-0.58%
2022/09/27	3.7	53.89	1	54.00	53.70	2.7	9,542	0.03%
2022/09/26	27.4	53.61	225	53.37	53.50	-197.7	9,574	-2.06%	大賣/鉅額交易
2022/09/23	6.4	56.37	6.2	56.35	56.10	0.1	9,574	0.00%
2022/09/22	14.6	56.78	7.5	56.65	56.50	7.1	9,599	0.07%
2022/09/21	18.3	58.06	3	58.10	58.40	15.3	9,561	0.16%
2022/09/20	20.2	58.57	25.2	58.51	58.90	-5	9,553	-0.05%
2022/09/19	25.5	58.59	5	58.10	58.00	20.5	9,556	0.21%
2022/09/16	24.2	59.75	17	59.69	59.80	7.2	9,573	0.08%
2022/09/15	37.1	59.08	7	60.27	60.30	30.1	9,578	0.31%
2022/09/14	18.8	59.04	14	59.13	59.00	4.8	9,595	0.05%
2022/09/13	5.4	60.68	4	60.63	60.70	1.4	9,604	0.01%
2022/09/12	7	60.34	6	60.18	60.30	1	9,658	0.01%
2022/09/08	8.4	59.37	46.1	58.63	60.30	-37.7	9,752	-0.39%
2022/09/07	22.2	58.55	0	0.00	58.00	22.2	9,759	0.23%
2022/09/06	8.1	60.24	8	60.05	60.00	0.1	9,736	0.00%
2022/09/05	11.7	59.72	8.9	59.86	59.90	2.9	9,788	0.03%
2022/09/02	45.6	59.82	16.2	59.85	59.20	29.4	9,859	0.30%
2022/09/01	34.2	61.34	7.1	60.99	61.30	27.1	9,779	0.28%
2022/08/31	2.1	63.11	0.1	63.50	63.10	1.9	9,717	0.02%
2022/08/30	5	63.00	3.4	63.02	63.40	1.6	9,714	0.02%
2022/08/29	15.8	62.50	1	62.60	62.80	14.8	9,725	0.15%
2022/08/26	11.7	64.01	12.5	64.13	64.30	-0.8	9,730	-0.01%
2022/08/25	0.2	63.00	3	63.10	62.70	-2.8	9,704	-0.03%
2022/08/24	3.1	61.84	60.4	62.11	62.60	-57.3	9,758	-0.59%
2022/08/23	23.1	61.98	2.2	62.50	61.80	20.9	9,953	0.21%
2022/08/22	2.4	62.32	10.3	62.83	63.20	-7.9	10,007	-0.08%
2022/08/19	9.2	61.99	7.4	62.67	63.00	1.7	10,012	0.02%
2022/08/18	5.2	62.59	6	62.62	63.00	-0.8	10,003	-0.01%
2022/08/17	1.7	63.29	20.1	63.56	63.30	-18.4	9,993	-0.18%
2022/08/16	19.2	62.91	112	63.14	63.50	-92.8	9,996	-0.93%	大賣/
2022/08/15	21.1	64.59	25.3	64.70	64.90	-4.3	9,864	-0.04%
2022/08/12	27.8	63.00	20	62.98	63.00	7.8	9,811	0.08%
2022/08/11	40.8	63.46	19.5	63.50	64.50	21.4	9,774	0.22%
2022/08/10	142.8	61.18	16.9	61.40	61.50	125.9	9,669	1.30%	大買/鉅額交易
2022/08/09	20.2	58.93	21.3	59.45	60.00	-1.1	9,575	-0.01%
2022/08/08	37.4	57.87	15.2	57.99	58.00	22.2	9,580	0.23%
2022/08/05	10.1	56.73	95.1	57.20	57.70	-85	9,675	-0.88%
2022/08/04	39.1	55.26	27	55.23	56.00	12.1	9,803	0.12%
2022/08/03	40.8	56.76	4	56.35	56.40	36.8	9,749	0.38%
2022/08/02	46.9	57.66	481.2	57.77	57.90	-434.2	9,726	-4.46%	大賣/鉅額交易
2022/08/01	601.4	56.61	91.5	56.26	57.90	509.9	9,782	5.21%	大買/鉅額交易
2022/07/29	22.4	54.80	22.7	54.80	54.80	-0.3	9,333	0.00%
2022/07/28	4.4	60.81	13.6	60.70	60.80	-9.1	9,592	-0.10%
2022/07/27	19.8	60.43	11.7	60.35	60.80	8.2	9,631	0.08%
2022/07/26	79.7	60.90	34.8	61.16	61.10	45	9,605	0.47%
2022/07/25	92.2	58.23	34.4	58.37	59.60	57.8	9,320	0.62%
2022/07/22	94.7	57.90	176.4	57.75	58.00	-81.7	9,034	-0.90%	大賣/
2022/07/21	13.7	59.20	12	59.20	59.20	1.6	8,254	0.02%
2022/07/20	69.7	66.68	113.3	68.35	65.70	-43.6	8,214	-0.53%	大賣/
2022/07/19	5	72.78	0.1	72.90	72.90	5	7,723	0.06%
2022/07/18	3	71.33	27.3	72.48	72.80	-24.3	7,758	-0.31%
2022/07/15	3.3	70.76	1.4	70.93	70.90	1.9	7,754	0.02%
2022/07/14	8.1	70.43	0	0.00	71.30	8.1	7,784	0.10%
2022/07/13	5	70.78	8.2	71.37	71.20	-3.2	7,796	-0.04%
2022/07/12	21.1	69.21	19.9	68.96	69.10	1.2	7,877	0.01%
2022/07/11	8.4	69.79	10	69.62	69.40	-1.6	7,850	-0.02%
2022/07/08	0	70.90	4.7	71.47	70.90	-4.6	7,817	-0.06%
2022/07/07	15.9	69.74	12	69.57	71.00	3.9	7,858	0.05%
2022/07/06	28.6	70.08	4	70.20	69.90	24.6	8,040	0.31%
2022/07/05	26.2	71.07	16	71.69	71.40	10.2	8,002	0.13%
2022/07/04	11.3	70.69	4	72.25	71.40	7.3	7,999	0.09%
2022/07/01	52.8	71.39	1	70.90	70.30	51.8	8,025	0.65%
2022/06/30	6.2	73.62	3.1	73.73	73.40	3.2	7,927	0.04%
2022/06/29	7	74.84	4	74.85	74.80	3	7,915	0.04%
2022/06/28	13	74.72	0	0.00	74.80	13	7,956	0.16%
2022/06/27	5.1	74.91	5.5	75.39	75.50	-0.4	8,050	0.00%
2022/06/24	4.1	74.21	7	74.63	74.50	-2.9	8,124	-0.04%
2022/06/23	16.8	72.20	2	72.50	72.70	14.8	8,146	0.18%
2022/06/22	9.2	73.12	10.3	74.00	72.70	-1.1	8,246	-0.01%
2022/06/21	9.1	74.12	11.3	74.35	74.40	-2.2	8,256	-0.03%
2022/06/20	6.3	73.64	0	0.00	72.60	6.3	8,320	0.08%
2022/06/17	17.4	75.11	2.1	75.03	74.30	15.3	8,386	0.18%
2022/06/16	6.3	76.79	2	76.65	75.70	4.3	8,421	0.05%
2022/06/15	1.1	76.92	2.1	77.51	77.00	-1	8,689	-0.01%
2022/06/14	4.7	75.78	36.1	75.80	77.30	-31.4	8,740	-0.36%
2022/06/13	12.4	76.32	6	76.43	75.70	6.4	8,821	0.07%
2022/06/10	10.8	78.60	3.2	78.38	78.50	7.7	8,757	0.09%
2022/06/09	24.1	78.30	30.8	78.24	78.40	-6.7	8,756	-0.08%
2022/06/08	8.2	78.02	13.2	77.93	77.90	-5	8,770	-0.06%
2022/06/07	14.1	77.38	3.2	77.78	77.80	11	8,799	0.12%
2022/06/06	18.2	77.14	8	77.08	77.60	10.2	8,844	0.11%
2022/06/02	2.3	76.04	7.1	76.16	76.20	-4.8	8,997	-0.05%
2022/06/01	12.5	76.36	15	76.87	76.10	-2.5	9,142	-0.03%
2022/05/31	5.2	75.22	9.2	75.66	77.10	-4.1	9,138	-0.04%
2022/05/30	15.2	73.82	29.5	74.49	75.00	-14.3	9,004	-0.16%
2022/05/27	1	72.70	5.6	72.90	72.80	-4.6	8,955	-0.05%
2022/05/26	0.7	72.93	6.2	72.14	72.00	-5.5	9,021	-0.06%
2022/05/25	12.4	71.97	1.6	72.02	72.50	10.8	9,173	0.12%
2022/05/24	22.2	72.15	3	72.07	71.70	19.2	9,462	0.20%
2022/05/23	4.1	72.87	0.5	73.00	72.70	3.6	9,605	0.04%
2022/05/20	5	73.06	20.5	72.80	72.70	-15.5	9,745	-0.16%
2022/05/19	41.2	71.99	1.5	72.08	71.90	39.8	9,872	0.40%
2022/05/18	44.4	73.40	77	73.45	73.80	-32.6	9,887	-0.33%
2022/05/17	8.2	70.63	10	70.15	71.30	-1.8	9,881	-0.02%
2022/05/16	8.7	70.44	1.1	70.12	70.20	7.6	9,838	0.08%
2022/05/13	32.9	71.05	12.4	70.63	71.50	20.5	9,759	0.21%
2022/05/12	42.6	71.20	17.2	70.63	69.80	25.4	9,667	0.26%
2022/05/11	25.8	74.47	41	73.90	73.40	-15.2	9,487	-0.16%
2022/05/10	29.4	73.42	22.1	73.09	74.30	7.3	9,478	0.08%
2022/05/09	91.3	75.53	87.7	74.72	74.00	3.6	9,401	0.04%
2022/05/06	28.9	75.95	71.5	75.80	76.40	-42.6	9,293	-0.46%
2022/05/05	111.6	77.63	84.6	77.34	77.70	27	9,294	0.29%	大買/
2022/05/04	31.5	79.90	40.5	79.75	80.30	-8.9	8,937	-0.10%
2022/05/03	78.1	79.04	15.4	79.41	79.60	62.8	8,877	0.71%
2022/04/29	7.1	78.09	9	78.26	78.30	-2	8,755	-0.02%
2022/04/28	46.7	77.83	42	77.89	77.50	4.7	8,743	0.05%
2022/04/27	268.3	77.51	162.9	77.83	78.90	105.4	8,590	1.23%	大買/大賣/鉅額交易
2022/04/26	0	0.00	37.3	74.50	74.50	-37.3	7,745	-0.48%
2022/04/25	27.6	67.36	9	67.08	67.80	18.6	7,794	0.24%
2022/04/22	14.4	69.13	11.5	69.16	69.10	2.9	7,749	0.04%
2022/04/21	5.8	70.09	1.2	69.99	69.90	4.6	7,781	0.06%
2022/04/20	8	70.06	0.5	70.20	70.30	7.5	7,799	0.10%
2022/04/19	11.1	70.75	9	70.80	70.20	2.1	7,905	0.03%
2022/04/18	32.7	70.09	74	70.96	69.80	-41.4	8,173	-0.51%
2022/04/15	7.7	72.86	33.2	72.97	72.50	-25.5	8,063	-0.32%
2022/04/14	6.6	73.91	2.1	73.91	73.80	4.5	8,033	0.06%
2022/04/13	17.3	74.29	13.6	74.32	74.30	3.7	8,065	0.05%
2022/04/12	36	74.83	11.4	73.80	73.20	24.6	8,002	0.31%
2022/04/11	14.1	78.19	4.2	77.91	77.80	10	7,785	0.13%
2022/04/08	1.4	77.97	4.9	79.01	79.10	-3.6	7,767	-0.05%
2022/04/07	17	78.74	6.2	78.36	77.50	10.8	7,746	0.14%
2022/04/06	10.3	78.83	18.5	78.88	79.80	-8.2	7,673	-0.11%
2022/04/01	21.9	78.87	7	78.67	79.10	14.9	7,626	0.20%
2022/03/31	5.4	78.89	9.4	78.96	79.30	-4	7,628	-0.05%
2022/03/30	18.9	79.29	13.4	79.71	79.10	5.5	7,624	0.07%
2022/03/29	23.1	78.73	18.5	78.63	79.20	4.6	7,527	0.06%
2022/03/28	20.9	76.49	8.4	76.28	77.20	12.5	7,434	0.17%
2022/03/25	55.2	76.80	26.8	76.51	77.20	28.4	7,414	0.38%
2022/03/24	24.4	75.27	15.2	75.05	75.10	9.3	7,271	0.13%
2022/03/23	10.9	74.30	21.8	74.10	74.90	-11	7,250	-0.15%
2022/03/22	17.1	73.09	23.6	73.18	73.60	-6.5	7,157	-0.09%
2022/03/21	14.5	71.85	4.2	72.08	71.90	10.3	7,055	0.15%
2022/03/18	1.5	71.27	20.2	71.75	73.00	-18.7	6,990	-0.27%
2022/03/17	12.9	70.69	11	70.85	70.80	1.9	6,786	0.03%
2022/03/16	27.8	70.33	10	69.91	70.10	17.8	6,737	0.26%
2022/03/15	6.1	71.75	6.5	71.82	71.70	-0.4	6,594	-0.01%
2022/03/14	7.8	72.21	3.8	72.20	72.10	4	6,578	0.06%
2022/03/11	0.5	71.44	9.6	71.56	72.10	-9.1	6,614	-0.14%
2022/03/10	36.1	71.64	17.1	71.93	71.90	19	6,630	0.29%
2022/03/09	48.6	68.96	36.6	69.22	69.90	11.9	6,627	0.18%
2022/03/08	48.3	68.89	19.1	68.03	67.60	29.3	6,590	0.44%
2022/03/07	54.3	70.88	36.2	70.67	70.60	18.1	6,421	0.28%
2022/03/04	9.2	73.12	25.7	73.39	73.30	-16.5	6,411	-0.26%
2022/03/03	17.3	73.48	7.6	73.49	73.60	9.8	6,550	0.15%
2022/03/02	10.6	71.82	8.5	72.25	72.40	2.1	6,620	0.03%
2022/03/01	9.9	71.64	26	71.49	72.00	-16.1	6,599	-0.24%
2022/02/25	51.5	72.01	40.9	71.43	71.60	10.6	6,532	0.16%
2022/02/24	82.4	73.59	81.7	72.52	71.50	0.7	6,388	0.01%
2022/02/23	58.4	73.06	38.7	73.49	74.40	19.6	6,141	0.32%
2022/02/22	18.6	71.31	61.6	70.84	71.80	-43.1	6,098	-0.71%
2022/02/21	68.7	70.39	18.5	71.37	71.90	50.2	5,982	0.84%
2022/02/18	33.8	68.89	34.1	68.95	69.90	-0.2	5,863	0.00%
2022/02/17	31.8	68.68	58	68.65	68.80	-26.2	5,808	-0.45%
2022/02/16	13.1	67.79	10.2	68.08	67.80	2.9	5,947	0.05%
2022/02/15	17.8	68.05	11	68.02	67.50	6.8	6,047	0.11%
2022/02/14	14.7	67.57	9.6	67.47	67.50	5.1	6,087	0.08%
2022/02/11	15.7	68.65	8	68.36	68.90	7.7	6,110	0.13%
2022/02/10	5.1	67.95	12	68.15	68.80	-7	6,203	-0.11%
2022/02/09	20	67.71	4.5	67.80	67.70	15.5	6,179	0.25%
2022/02/08	8.8	67.54	11.3	67.82	67.70	-2.4	6,283	-0.04%
2022/02/07	7.4	66.22	66.8	65.98	67.20	-59.5	6,266	-0.95%
2022/01/26	7.1	63.79	0	0.00	63.70	7.1	6,224	0.11%
2022/01/25	14.9	63.38	14	63.22	63.40	0.9	6,480	0.01%
2022/01/24	11.8	63.81	18.3	63.73	64.40	-6.5	6,577	-0.10%
2022/01/21	13.5	65.14	7.3	65.23	64.80	6.3	6,731	0.09%
2022/01/20	5.5	66.06	10.3	66.11	66.30	-4.9	6,874	-0.07%
2022/01/19	14.2	66.29	5.2	66.58	66.00	8.9	7,402	0.12%
2022/01/18	6.5	66.68	6.7	67.22	67.00	-0.2	7,750	0.00%
2022/01/17	19.7	66.74	6.9	66.79	66.80	12.8	7,872	0.16%
2022/01/14	29.9	66.48	40.7	66.14	66.00	-10.8	8,057	-0.13%
2022/01/13	15.3	66.64	5	66.68	67.00	10.3	8,087	0.13%
2022/01/12	32.1	66.31	24.5	66.35	66.50	7.6	8,079	0.09%
2022/01/11	12.2	66.36	25	66.29	67.00	-12.8	7,972	-0.16%
2022/01/10	4.1	63.67	4	63.78	63.90	0.1	7,738	0.00%
2022/01/07	20.9	63.32	5	63.40	62.80	15.9	7,732	0.21%
2022/01/06	22.1	64.13	10.1	64.12	63.60	12	7,738	0.16%
2022/01/05	0.2	63.02	0.2	63.00	63.10	0	7,746	0.00%
2022/01/04	8.5	62.77	82.4	62.88	63.20	-73.9	7,864	-0.94%
2022/01/03	4.4	63.55	2.1	63.60	63.60	2.3	7,931	0.03%
2021/12/30	17.5	63.59	0	0.00	63.80	17.5	7,940	0.22%
2021/12/29	0.4	63.35	0.3	63.29	63.50	0.2	8,031	0.00%
2021/12/28	1.6	62.93	4	62.83	63.00	-2.4	8,085	-0.03%
2021/12/27	4.4	63.17	3.8	63.15	63.00	0.6	8,192	0.01%
2021/12/24	5.3	63.40	9.5	63.19	63.30	-4.2	8,294	-0.05%
2021/12/23	4.7	62.30	16.7	62.58	62.50	-11.9	8,336	-0.14%
2021/12/22	8.2	62.17	2.7	62.50	62.00	5.5	8,446	0.06%
2021/12/21	4.1	62.55	7.7	62.69	62.40	-3.6	8,678	-0.04%
2021/12/20	2.6	61.18	5.2	61.41	61.40	-2.7	9,124	-0.03%
2021/12/17	3.3	61.49	1	61.60	61.30	2.3	9,432	0.02%
2021/12/16	5.6	61.72	5	61.70	61.80	0.6	10,123	0.01%
2021/12/15	11	61.72	4.7	62.04	61.90	6.2	10,653	0.06%
2021/12/14	16.8	60.95	17	61.37	61.00	-0.2	10,919	0.00%
2021/12/13	32.1	62.17	59.2	62.50	61.60	-27.1	11,008	-0.25%
2021/12/10	1.9	63.40	38.1	63.43	63.20	-36.2	11,117	-0.33%
2021/12/09	1.4	64.20	12.4	64.22	64.00	-11	11,358	-0.10%
2021/12/08	3.4	64.55	11	64.30	64.10	-7.6	11,789	-0.06%
2021/12/07	7	64.30	10.5	64.02	64.40	-3.5	12,028	-0.03%
2021/12/06	7.6	62.82	28.2	62.97	63.00	-20.6	12,160	-0.17%
2021/12/03	32.1	63.64	6	64.10	63.40	26.1	12,276	0.21%
2021/12/02	14.3	63.91	4.2	63.82	63.70	10.1	12,428	0.08%
2021/12/01	1.7	64.38	3.3	64.33	64.80	-1.6	12,676	-0.01%
2021/11/30	18.3	64.97	0.3	65.20	64.20	18	12,675	0.14%
2021/11/29	17.2	63.11	18.2	63.15	63.80	-1	12,668	-0.01%
2021/11/26	32.2	65.38	10	66.04	64.90	22.2	12,667	0.18%
2021/11/25	8.5	66.85	4.4	66.92	66.70	4.1	12,678	0.03%
2021/11/24	10.4	66.66	11.1	66.56	66.90	-0.7	12,709	-0.01%
2021/11/23	11.4	66.55	6	66.81	66.50	5.4	12,738	0.04%
2021/11/22	8.4	66.63	6.4	67.03	66.70	2	12,707	0.02%
2021/11/19	27.9	67.60	28.2	67.32	67.10	-0.3	12,660	0.00%
2021/11/18	13.4	68.84	122.1	68.77	68.70	-108.8	12,521	-0.87%	大賣/鉅額交易
2021/11/17	5.9	68.56	18.1	68.57	68.90	-12.2	12,501	-0.10%
2021/11/16	5.7	68.49	9	68.66	68.50	-3.3	12,484	-0.03%
2021/11/15	63.2	69.61	47.1	69.24	69.00	16.1	12,470	0.13%
2021/11/12	93.8	67.87	31	67.85	68.50	62.8	12,312	0.51%
2021/11/11	12	66.72	15.6	66.81	66.70	-3.6	12,278	-0.03%
2021/11/10	40.9	67.18	28.7	67.04	66.80	12.2	12,311	0.10%
2021/11/09	37.8	67.18	27.6	67.09	67.50	10.1	12,330	0.08%
2021/11/08	6.6	67.61	9.7	67.62	67.50	-3.1	12,253	-0.03%
2021/11/05	34.6	66.95	39.4	66.80	67.00	-4.8	12,270	-0.04%
2021/11/04	18	69.05	16.1	68.88	68.50	1.9	12,132	0.02%
2021/11/03	10.2	69.31	16.2	69.48	69.60	-6	12,059	-0.05%
2021/11/02	40.8	69.23	29.5	68.95	68.20	11.3	11,962	0.09%
2021/11/01	65.3	71.23	43.5	70.67	70.90	21.8	11,713	0.19%
2021/10/29	113.6	70.93	116.6	71.29	70.90	-3	11,593	-0.03%	大買/大賣/
2021/10/28	35.6	69.83	46.5	69.79	69.90	-10.9	11,409	-0.10%
2021/10/27	224.4	68.91	251.4	69.15	69.90	-27	11,209	-0.24%	大買/大賣/
2021/10/26	72.1	65.14	103.3	65.64	67.20	-31.3	10,637	-0.29%	大賣/
2021/10/25	178.7	61.54	57.6	61.70	61.90	121.2	10,289	1.18%	大買/鉅額交易
2021/10/22	51.7	60.02	28.5	60.11	60.80	23.1	10,202	0.23%
2021/10/21	19.5	58.20	14.1	58.10	58.20	5.4	10,106	0.05%
2021/10/20	19.4	56.71	3	57.30	57.30	16.4	10,103	0.16%
2021/10/19	8.3	56.46	6.2	56.48	57.00	2.1	10,262	0.02%
2021/10/18	17.4	56.20	5.1	56.33	56.40	12.3	10,314	0.12%
2021/10/15	0.8	55.03	3.1	55.14	55.20	-2.3	10,382	-0.02%
2021/10/14	4.3	54.71	5	54.88	54.50	-0.7	10,443	-0.01%
2021/10/13	2.1	54.64	21	54.68	54.80	-18.9	10,588	-0.18%
2021/10/12	41.1	55.79	0	55.50	55.30	41.1	10,583	0.39%
2021/10/08	10.9	56.95	3	57.00	56.80	7.9	10,518	0.08%
2021/10/07	3.2	56.14	19.1	56.13	56.40	-15.9	10,529	-0.15%
2021/10/06	41	56.08	5	56.32	55.30	36	10,674	0.34%
2021/10/05	9.6	55.26	10.4	55.26	56.00	-0.8	10,724	-0.01%
2021/10/04	29.4	55.76	6	55.65	55.30	23.4	10,856	0.22%
2021/10/01	27.6	56.42	13	56.20	56.00	14.6	11,058	0.13%
2021/09/30	18.1	57.72	17	57.93	57.40	1.1	11,098	0.01%
2021/09/29	64.8	57.66	26.5	57.83	57.40	38.4	11,014	0.35%
2021/09/28	38.3	57.41	80	56.69	57.90	-41.7	10,929	-0.38%
2021/09/27	130.5	56.99	126.8	57.13	56.10	3.6	10,701	0.03%	大買/大賣/
2021/09/24	111.8	60.22	12	59.92	59.80	99.8	10,230	0.98%	大買/
2021/09/23	144.7	61.18	47.4	61.35	61.10	97.3	9,950	0.98%	大買/
2021/09/22	103.3	82.37	37.3	82.52	82.30	66	9,324	0.71%	大買/
2021/09/17	17.3	84.64	16.5	84.61	85.00	0.8	9,002	0.01%
2021/09/16	23.6	84.65	12	84.44	83.90	11.6	8,754	0.13%
2021/09/15	43.2	84.08	43.2	84.16	84.60	0	8,643	0.00%
2021/09/14	41.4	82.08	40.5	82.14	83.50	0.8	8,435	0.01%
2021/09/13	39	82.24	16.7	82.93	81.50	22.2	8,187	0.27%
2021/09/10	33.3	79.92	19.1	80.45	81.20	14.2	7,808	0.18%
2021/09/09	11.6	76.80	9.3	76.22	78.50	2.3	7,588	0.03%
2021/09/08	8.2	75.04	5.2	75.19	75.10	3.1	7,397	0.04%
2021/09/07	17.7	74.51	27.6	75.21	76.10	-9.9	7,242	-0.14%
2021/09/06	41.8	73.35	33.4	72.47	73.60	8.4	7,053	0.12%
2021/09/03	10	70.27	6.2	70.19	69.90	3.8	6,790	0.06%
2021/09/02	21	70.17	14.5	70.13	69.40	6.5	6,743	0.10%
2021/09/01	52.7	70.86	3.2	70.48	71.30	49.5	6,592	0.75%
2021/08/31	5.8	69.00	4.4	68.75	69.30	1.3	6,396	0.02%
2021/08/30	18.3	67.48	20.4	67.60	67.60	-2.1	6,261	-0.03%
2021/08/27	5.3	66.68	2.4	66.06	66.90	3	6,208	0.05%
2021/08/26	1.1	65.23	1.2	65.25	65.30	-0.1	6,145	0.00%
2021/08/25	20	65.37	1	65.50	65.40	19	6,158	0.31%
2021/08/24	5.7	64.55	0.3	65.20	64.80	5.4	6,142	0.09%
2021/08/23	1	64.90	6.7	64.66	64.80	-5.7	6,169	-0.09%
2021/08/20	8.7	62.79	2.3	63.07	63.00	6.4	6,168	0.10%
2021/08/19	8.7	64.30	3	64.27	63.60	5.7	6,197	0.09%
2021/08/18	5	64.00	5.2	62.65	65.40	-0.2	6,155	0.00%
2021/08/17	6.7	64.42	9.7	64.06	63.50	-3	6,094	-0.05%
2021/08/16	4.5	66.91	5.3	66.87	65.90	-0.8	6,041	-0.01%
2021/08/13	2.1	67.29	4.8	67.73	67.80	-2.6	5,959	-0.04%
2021/08/12	1.9	65.68	12	65.90	67.00	-10.1	5,897	-0.17%
2021/08/11	12.2	65.54	8	65.35	65.30	4.2	5,920	0.07%
2021/08/10	3	64.67	3	64.90	64.50	0	5,951	0.00%
2021/08/09	21.1	64.99	2	65.00	64.90	19.1	6,139	0.31%
2021/08/06	0	64.80	0	0.00	64.70	0	6,274	0.00%
2021/08/05	0	0.00	3	64.80	64.70	-3	6,402	-0.05%
2021/08/04	5.2	64.70	1.4	64.97	65.00	3.8	6,738	0.06%
2021/08/03	1	63.60	3.7	63.98	64.30	-2.7	6,917	-0.04%
2021/08/02	0	63.60	2	62.60	63.60	-2	7,003	-0.03%
2021/07/30	0.5	62.20	9.1	62.13	62.40	-8.6	6,997	-0.12%
2021/07/29	3.6	61.55	1	62.80	62.20	2.6	7,027	0.04%
2021/07/28	9.4	61.04	8.1	61.74	61.40	1.2	7,070	0.02%
2021/07/27	15.4	62.46	1	63.60	62.10	14.4	7,230	0.20%
2021/07/26	11	65.64	4.1	65.70	64.80	6.9	7,176	0.10%
2021/07/23	23.1	66.01	11.2	65.66	66.40	11.9	7,135	0.17%
2021/07/22	13.7	64.87	6.4	64.86	65.00	7.3	6,977	0.10%
2021/07/21	17.4	65.17	8.5	65.14	65.10	8.8	6,938	0.13%
2021/07/20	13.4	65.63	6.3	65.95	65.80	7.2	6,906	0.10%
2021/07/19	10	66.78	27	66.32	66.60	-17	6,888	-0.25%
2021/07/16	6.9	64.16	5	65.34	65.60	1.8	6,921	0.03%
2021/07/15	13.1	64.49	6	64.38	64.80	7.1	6,945	0.10%
2021/07/14	15.8	63.13	26.2	63.27	63.30	-10.4	6,955	-0.15%
2021/07/13	17.9	64.74	50	64.37	64.00	-32.1	7,001	-0.46%
2021/07/12	14	64.64	13.5	64.77	65.40	0.5	6,962	0.01%
2021/07/09	29.3	62.78	7	62.70	62.90	22.3	6,865	0.32%
2021/07/08	33.7	61.07	24.3	61.52	62.90	9.4	6,744	0.14%
2021/07/07	27.9	58.67	41.1	58.61	59.10	-13.2	6,524	-0.20%
2021/07/06	1.5	57.03	0.6	56.87	56.80	0.9	6,403	0.01%
2021/07/05	15.1	57.05	0	57.20	56.70	15	6,492	0.23%
2021/07/02	5.1	56.60	2.7	56.60	56.40	2.5	6,586	0.04%
2021/07/01	7.1	56.77	7.4	56.59	56.60	-0.3	6,649	0.00%
2021/06/30	15.1	56.57	1.3	56.59	56.60	13.8	6,742	0.20%
2021/06/29	11.4	56.68	8.7	56.91	56.70	2.7	6,807	0.04%
2021/06/28	32.5	56.77	20.1	56.57	57.60	12.5	6,848	0.18%
2021/06/25	3.1	54.67	8	54.75	54.80	-4.9	6,779	-0.07%
2021/06/24	9	54.37	4.2	54.59	54.20	4.8	7,383	0.07%
2021/06/23	0.2	54.00	1.2	53.90	54.00	-1	7,402	-0.01%
2021/06/22	2	54.05	2.2	54.07	53.80	-0.2	7,489	0.00%
2021/06/21	2.1	53.76	124.1	53.86	53.90	-122	7,565	-1.61%	大賣/鉅額交易
2021/06/18	2	53.41	2.2	53.41	54.00	-0.2	7,566	0.00%
2021/06/17	4.1	53.18	0	0.00	53.20	4.1	7,575	0.05%
2021/06/16	7.1	53.48	0	53.60	53.40	7.1	7,669	0.09%
2021/06/15	3.2	53.70	5.1	53.62	53.70	-2	7,756	-0.03%
2021/06/11	2.1	53.20	31.3	53.14	53.20	-29.2	7,884	-0.37%
2021/06/10	1	52.20	4	52.20	52.30	-3	7,938	-0.04%
2021/06/09	0.3	52.23	0	0.00	52.10	0.3	7,982	0.00%
2021/06/08	0	0.00	1	52.10	52.30	-1	8,079	-0.01%
2021/06/07	12.6	52.31	8	52.03	52.20	4.6	8,253	0.06%
2021/06/04	5	52.40	5.2	52.47	52.50	-0.2	8,346	0.00%
2021/06/03	25	52.61	3.2	52.67	52.70	21.8	8,488	0.26%
2021/06/02	1.2	52.60	0	52.70	52.50	1.2	8,578	0.01%
2021/06/01	4.3	52.47	0.8	52.58	52.50	3.5	8,588	0.04%
2021/05/31	5.9	52.53	5	52.70	52.50	0.9	8,689	0.01%
2021/05/28	1.6	52.33	6	52.32	52.40	-4.4	8,738	-0.05%
2021/05/27	10	51.45	6	51.92	52.00	4	8,795	0.05%
2021/05/26	0.8	51.80	0	0.00	51.80	0.8	8,838	0.01%
2021/05/25	5.3	51.62	1	51.60	51.70	4.3	8,879	0.05%
2021/05/24	15.6	51.55	1	51.60	51.50	14.6	8,946	0.16%
2021/05/21	4.1	51.38	7.1	51.50	51.70	-3	9,023	-0.03%
2021/05/20	11.1	51.18	9	51.13	51.00	2.1	9,068	0.02%
2021/05/19	2.1	51.26	14.2	51.46	51.20	-12.1	9,040	-0.13%
2021/05/18	10.1	50.09	21.3	50.84	51.00	-11.1	9,037	-0.12%
2021/05/17	26.4	48.97	24	49.53	48.45	2.4	8,988	0.03%
2021/05/14	10.9	51.74	13	51.48	51.00	-2.1	8,783	-0.02%
2021/05/13	24.4	49.92	20.1	49.72	49.85	4.4	8,642	0.05%
2021/05/12	26.3	51.50	6.9	50.58	50.20	19.5	8,526	0.23%
2021/05/11	21.6	54.40	21.2	54.28	53.80	0.4	8,165	0.00%
2021/05/10	3.7	54.14	12	54.04	54.60	-8.3	7,961	-0.10%
2021/05/07	2.2	53.14	11	53.04	53.50	-8.8	7,907	-0.11%
2021/05/06	8.4	52.92	1	53.30	53.00	7.4	7,904	0.09%
2021/05/05	9.1	52.63	6.5	52.60	52.50	2.6	7,852	0.03%
2021/05/04	31.5	52.88	40.7	52.34	52.20	-9.3	7,773	-0.12%
2021/05/03	2	53.33	1	53.30	53.10	1	7,497	0.01%
2021/04/29	5.1	53.32	11.4	53.42	53.10	-6.3	7,427	-0.09%
2021/04/28	4.1	53.70	7.5	53.72	53.70	-3.4	7,378	-0.05%
2021/04/27	3.2	53.97	14.6	53.81	54.10	-11.4	7,421	-0.15%
2021/04/26	6.3	54.18	23.1	54.10	54.30	-16.8	7,393	-0.23%
2021/04/23	25.1	52.98	3.2	53.14	53.20	21.8	7,335	0.30%
2021/04/22	6.6	53.43	4.5	54.48	52.70	2.1	7,311	0.03%
2021/04/21	38	53.79	2	53.50	54.10	36	7,133	0.50%
2021/04/20	0.3	52.90	15.1	52.60	53.10	-14.8	7,055	-0.21%
2021/04/19	24.2	52.66	9.1	52.69	53.10	15.1	7,025	0.21%
2021/04/16	2.7	50.40	10	50.60	51.40	-7.3	6,894	-0.11%
2021/04/15	2	49.90	2.5	50.16	50.10	-0.5	6,783	-0.01%
2021/04/14	4.5	49.49	57.5	49.47	49.55	-53.1	6,728	-0.79%
2021/04/13	10	50.20	2.1	50.31	49.85	7.9	6,716	0.12%
2021/04/12	4.1	49.86	11.8	49.87	49.95	-7.7	6,649	-0.12%
2021/04/09	17.2	49.28	3.3	49.30	49.45	13.9	6,629	0.21%
2021/04/08	18.3	50.01	4	49.93	49.80	14.3	6,544	0.22%
2021/04/07	6.2	50.06	15.3	50.06	50.00	-9.1	6,455	-0.14%
2021/04/06	11.5	49.94	28.4	50.07	50.00	-16.9	6,395	-0.26%
2021/04/01	7.2	49.35	5.4	49.60	49.60	1.8	6,285	0.03%
2021/03/31	10.5	49.34	9.1	49.47	49.50	1.3	6,175	0.02%
2021/03/30	21.7	48.61	16.3	48.80	48.90	5.5	6,036	0.09%
2021/03/29	225	48.83	46.5	49.32	48.85	178.5	5,902	3.02%	大買/鉅額交易
2021/03/26	3	45.55	15.3	45.53	45.75	-12.3	5,279	-0.23%
2021/03/25	1.8	44.94	13	45.03	45.20	-11.2	5,226	-0.21%
2021/03/24	7.2	44.58	0	0.00	44.40	7.2	5,136	0.14%
2021/03/23	0.2	45.00	7	45.05	45.20	-6.8	5,052	-0.13%
2021/03/22	23.1	44.55	4.3	44.53	44.85	18.8	5,014	0.37%
2021/03/19	17.6	44.52	2.3	44.33	44.55	15.3	4,970	0.31%
2021/03/18	4.7	45.19	6	45.13	45.15	-1.4	4,895	-0.03%
2021/03/17	11.1	45.06	8.1	45.14	45.30	2.9	4,839	0.06%
2021/03/16	8.6	44.24	13.9	44.29	44.40	-5.3	4,730	-0.11%
2021/03/15	1.1	43.36	0.1	43.50	43.75	1	4,852	0.02%
2021/03/12	9.4	43.27	13.3	43.23	43.30	-3.8	4,930	-0.08%
2021/03/11	7.3	43.94	6.8	44.16	43.80	0.4	4,909	0.01%
2021/03/10	1.7	43.82	2.1	44.05	43.85	-0.4	4,774	-0.01%
2021/03/09	11.4	43.30	6	43.27	43.50	5.3	4,695	0.11%
2021/03/08	35.3	42.70	8.1	42.57	42.75	27.1	4,623	0.59%
2021/03/05	37	42.24	10	42.35	42.15	27	4,621	0.59%
2021/03/04	5.4	42.25	12	42.22	42.20	-6.6	4,853	-0.14%
2021/03/03	2.2	41.81	9.2	42.03	42.05	-6.9	4,788	-0.14%
2021/03/02	11	42.14	6.5	42.11	41.60	4.5	4,714	0.10%
2021/02/26	2.3	41.55	5.4	41.69	41.70	-3.1	4,687	-0.07%
2021/02/25	1.2	41.61	20	41.75	41.65	-18.8	4,612	-0.41%
2021/02/24	9.8	41.65	5	41.69	41.45	4.7	4,608	0.10%
2021/02/23	14	41.74	5.2	41.68	41.75	8.8	4,563	0.19%
2021/02/22	24.2	41.25	19.2	41.21	41.20	5	4,583	0.11%
2021/02/19	1.1	40.56	22	40.66	40.90	-21	4,526	-0.46%
2021/02/18	8.1	40.90	4.1	40.70	40.90	3.9	4,534	0.09%
2021/02/17	6	40.15	3	40.08	40.20	3	4,507	0.07%
2021/02/05	0.3	39.50	1	39.50	39.50	-0.8	4,506	-0.02%
2021/02/04	0.4	39.24	6	39.10	39.45	-5.6	4,576	-0.12%
2021/02/03	7	39.20	0	0.00	39.10	7	4,711	0.15%
2021/02/02	0.1	39.20	4	39.24	39.25	-3.9	4,806	-0.08%
2021/02/01	5.6	38.77	6	38.80	38.80	-0.4	4,840	-0.01%
2021/01/29	13	38.90	2	38.90	38.75	11	4,864	0.23%
2021/01/28	5	39.17	0.1	39.50	39.25	4.9	4,838	0.10%
2021/01/27	3.3	39.59	0	0.00	39.50	3.3	4,832	0.07%
2021/01/26	9	39.59	0.7	39.70	39.50	8.3	4,866	0.17%
2021/01/25	1.1	39.69	1	39.65	39.70	0.1	4,884	0.00%
2021/01/22	1.5	39.43	7	39.47	39.60	-5.5	4,948	-0.11%
2021/01/21	2	39.55	0	0.00	39.50	2	5,016	0.04%
2021/01/20	28.7	39.51	4.1	39.55	39.35	24.6	5,139	0.48%
2021/01/19	2.3	40.01	0	0.00	40.00	2.3	5,446	0.04%
2021/01/18	13	39.92	1.6	40.02	40.20	11.4	5,425	0.21%
2021/01/15	3.5	40.40	3	40.35	40.25	0.5	5,380	0.01%
2021/01/14	6	40.75	3.4	40.76	40.70	2.6	5,366	0.05%
2021/01/13	5.1	40.69	4.1	40.60	40.70	1	5,365	0.02%
2021/01/12	9.1	40.69	0.7	40.65	40.50	8.3	5,374	0.15%
2021/01/11	4.3	40.63	0.1	40.60	40.65	4.2	5,350	0.08%
2021/01/08	7.5	40.31	0	0.00	40.35	7.5	5,361	0.14%
2021/01/07	0	40.25	0	0.00	40.25	0	5,373	0.00%
2021/01/06	18.2	40.42	0.6	40.30	40.20	17.6	5,376	0.33%
2021/01/05	2	40.75	0	40.75	40.70	2	5,327	0.04%
2021/01/04	5	40.76	2	40.75	40.70	3	5,346	0.06%
2020/12/31	0	0.00	1	40.85	40.90	-1	5,360	-0.02%
2020/12/30	2	40.75	1	40.80	40.75	1	5,371	0.02%
2020/12/29	0	0.00	3.3	40.62	40.60	-3.3	5,378	-0.06%
2020/12/28	1.4	40.51	1	40.55	40.55	0.4	5,409	0.01%
2020/12/25	1	40.70	2.6	40.71	40.60	-1.6	5,433	-0.03%
2020/12/24	0	0.00	2	40.65	40.60	-2	5,530	-0.04%
2020/12/23	1	40.20	11.1	40.21	40.10	-10.1	5,534	-0.18%
2020/12/22	0	40.55	21	40.45	40.25	-21	5,545	-0.38%
2020/12/21	1	40.45	76	40.36	40.60	-75	5,573	-1.35%
2020/12/18	2.3	40.66	3	40.60	40.60	-0.8	5,583	-0.01%
2020/12/17	2	40.48	6.1	40.68	40.75	-4.1	5,590	-0.07%
2020/12/16	3.1	40.75	2	40.78	40.75	1.1	5,582	0.02%
2020/12/15	0	0.00	22	40.46	40.45	-22	5,575	-0.39%
2020/12/14	3	40.70	0	0.00	40.45	3	5,559	0.05%
2020/12/11	1	40.55	23	40.42	40.55	-22	5,568	-0.40%
2020/12/10	0.2	40.28	4.3	40.48	40.35	-4.1	5,520	-0.07%
2020/12/09	19.4	40.24	14	40.50	40.40	5.4	5,490	0.10%
2020/12/08	1.6	41.31	6.3	41.25	41.20	-4.7	5,326	-0.09%
2020/12/07	2	41.75	3.1	41.88	41.75	-1.1	5,223	-0.02%
2020/12/04	2	41.50	12	41.56	41.55	-10	5,175	-0.19%
2020/12/03	0.1	41.50	4	41.41	41.45	-3.9	5,148	-0.08%
2020/12/02	12	41.58	35	41.40	41.25	-23	5,134	-0.45%
2020/12/01	4	41.75	1	42.15	41.65	3	5,124	0.06%
2020/11/30	3.1	41.90	19.7	42.00	42.05	-16.6	5,073	-0.33%
2020/11/27	2	40.95	4	41.07	41.35	-2	4,872	-0.04%
2020/11/26	3.3	40.91	12.8	40.87	41.00	-9.5	4,964	-0.19%
2020/11/25	5	40.84	0	0.00	40.80	5	5,174	0.10%
2020/11/24	0	41.10	3	41.08	41.00	-3	5,340	-0.06%
2020/11/23	4.1	41.37	3	41.35	41.30	1.1	5,495	0.02%
2020/11/20	2.2	41.50	1	41.21	41.40	1.2	5,501	0.02%
2020/11/19	12	41.34	11.3	41.48	41.40	0.7	5,590	0.01%
2020/11/18	2.6	40.94	9	40.93	40.95	-6.4	5,553	-0.12%
2020/11/17	0.6	40.85	8	40.88	40.85	-7.4	5,622	-0.13%
2020/11/16	0	0.00	6	40.92	40.80	-6	5,871	-0.10%
2020/11/13	2.1	40.60	0	0.00	40.70	2.1	6,573	0.03%
2020/11/12	6.4	41.03	9	40.98	40.85	-2.6	6,742	-0.04%
2020/11/11	10	41.08	10	41.32	41.40	0	6,913	0.00%
2020/11/10	4	40.70	2	40.70	40.65	2	6,835	0.03%
2020/11/09	0.3	40.13	7.4	40.20	40.20	-7.1	6,776	-0.11%
2020/11/06	5	40.23	0	0.00	40.05	5	6,781	0.07%
2020/11/05	0	0.00	1.7	40.40	40.25	-1.7	6,780	-0.03%
2020/11/04	0.3	40.00	2.1	40.00	40.00	-1.8	6,756	-0.03%
2020/11/03	0.6	40.01	7.1	40.11	40.05	-6.5	6,766	-0.10%
2020/11/02	0	39.70	10.5	39.70	39.70	-10.5	6,788	-0.15%
2020/10/30	1	39.66	38	39.75	39.50	-37	6,796	-0.54%
2020/10/29	11	39.99	0.5	40.00	40.05	10.5	6,757	0.15%
2020/10/28	12.2	40.82	14	40.50	40.55	-1.9	6,752	-0.03%
2020/10/27	163.2	41.31	131.2	40.91	41.05	32	6,679	0.48%	大買/大賣/
2020/10/26	0.2	38.75	0	0.00	38.75	0.2	6,324	0.00%
2020/10/23	1.1	38.85	9	38.75	38.70	-7.9	6,412	-0.12%
2020/10/22	3	38.60	0.2	38.70	38.85	2.8	6,459	0.04%
2020/10/21	1.8	38.55	3.5	38.74	38.55	-1.7	6,530	-0.03%
2020/10/19	0.5	38.55	5	38.46	38.55	-4.5	6,523	-0.07%
2020/10/16	3	38.30	6.1	38.25	38.20	-3.1	6,513	-0.05%
2020/10/15	4	38.54	0	0.00	38.55	4	6,509	0.06%
2020/10/14	3.5	38.92	0	0.00	38.95	3.5	6,508	0.05%
2020/10/13	0	38.95	2	38.95	38.95	-2	6,644	-0.03%
2020/10/12	0	0.00	3	39.27	38.85	-3	6,755	-0.04%
2020/10/08	8	39.43	0	0.00	39.30	8	6,856	0.12%
2020/10/07	3	39.95	8	39.93	39.75	-5	6,888	-0.07%
2020/10/06	3	39.75	12.2	39.77	39.90	-9.2	6,927	-0.13%
2020/10/05	10	39.52	23	39.42	39.25	-13	6,954	-0.19%
2020/09/30	15	38.90	17	38.81	38.90	-2	6,943	-0.03%
2020/09/29	6.4	38.84	18	38.97	38.85	-11.6	6,951	-0.17%
2020/09/28	6	39.59	2	39.60	39.40	4	6,890	0.06%
2020/09/25	2	39.60	1	39.50	39.30	1	6,921	0.01%
2020/09/24	4	39.40	0	0.00	39.40	4	6,959	0.06%
2020/09/23	2	40.38	0	0.00	40.20	2	7,020	0.03%
2020/09/22	2	40.88	2	40.70	40.85	0	7,024	0.00%
2020/09/21	12	41.55	19	41.53	41.40	-7	7,034	-0.10%
2020/09/18	4	41.78	1	41.55	41.70	3	7,052	0.04%
2020/09/17	1	41.51	1	41.60	41.50	0	7,064	0.00%
2020/09/16	0	0.00	11	41.56	41.65	-11	7,082	-0.16%
2020/09/15	2	41.55	0	0.00	41.45	2	7,051	0.03%
2020/09/14	9	41.51	0	0.00	41.55	9	7,072	0.13%
2020/09/11	0	0.00	3	41.27	41.30	-3	7,096	-0.04%
2020/09/10	5	41.25	0	41.40	41.10	5	7,073	0.07%
2020/09/09	0	0.00	4	41.08	41.40	-4	7,137	-0.06%
2020/09/08	6	41.53	6	41.40	41.40	0	7,177	0.00%
2020/09/07	4	41.33	1	41.30	41.45	3	7,272	0.04%
2020/09/04	6	41.18	14	41.46	41.50	-8	7,403	-0.11%
2020/09/03	4	41.59	3.1	41.93	41.80	0.9	7,475	0.01%
2020/09/02	3.1	41.72	5	41.46	41.45	-1.9	7,464	-0.03%
2020/09/01	9	42.21	3	41.98	41.85	6	7,474	0.08%
2020/08/31	96.5	42.85	59.3	42.93	43.20	37.2	7,377	0.50%
2020/08/28	23.5	41.88	33	41.92	42.20	-9.5	7,189	-0.13%
2020/08/27	78	39.45	82	39.69	40.05	-4	7,080	-0.06%
2020/08/26	6	39.23	14	39.20	39.35	-8	6,946	-0.12%
2020/08/25	10	39.00	19	39.17	39.00	-9	6,912	-0.13%
2020/08/24	4	38.00	3	37.88	37.85	1	6,825	0.01%
2020/08/21	11	38.18	1	38.20	38.25	10	6,772	0.15%
2020/08/20	33.1	37.65	55	37.79	37.45	-21.9	6,713	-0.33%
2020/08/19	148	37.95	53	38.80	39.05	95	6,444	1.47%	大買/
2020/08/18	26	54.67	5	54.50	54.70	21	5,689	0.37%
2020/08/17	18	54.24	3	54.20	54.40	15	5,504	0.27%
2020/08/14	22	52.79	2	53.15	53.10	20	5,306	0.38%
2020/08/13	1	53.00	0	0.00	53.40	1	5,255	0.02%
2020/08/12	3	52.30	0	0.00	53.00	3	5,247	0.06%
2020/08/11	4	53.15	2	52.70	52.70	2	5,238	0.04%
2020/08/10	1.1	53.20	1	53.40	53.30	0.1	5,258	0.00%
2020/08/07	3	52.90	0	0.00	53.00	3	5,258	0.06%
2020/08/06	3	53.37	4	53.55	53.40	-1	5,230	-0.02%
2020/08/05	2	52.50	1.5	52.60	53.00	0.5	5,195	0.01%
2020/08/04	0	0.00	7	52.10	52.20	-7	5,175	-0.14%
2020/08/03	4	51.98	1	51.90	52.20	3	5,146	0.06%
2020/07/31	0	50.80	7	50.69	50.80	-7	5,063	-0.14%
2020/07/30	2	49.15	1	50.30	50.10	1	5,001	0.02%
2020/07/29	3	49.23	0	0.00	49.50	3	4,963	0.06%
2020/07/28	4	46.90	2	46.95	47.00	2	4,892	0.04%
2020/07/27	3	47.41	10	46.95	46.40	-7	4,893	-0.14%
2020/07/24	0	0.00	1	48.70	48.50	-1	4,848	-0.02%
2020/07/23	1	49.45	6	49.58	49.45	-5	4,880	-0.10%
2020/07/22	0	49.90	0	0.00	49.90	0	4,941	0.00%
2020/07/21	8	49.60	10	49.85	50.20	-2	4,939	-0.04%
2020/07/20	15	49.17	31	48.76	48.95	-16	4,914	-0.33%
2020/07/17	10	50.10	7	49.99	49.55	3	4,874	0.06%
2020/07/16	14	51.55	1	51.50	51.20	13	4,761	0.27%
2020/07/15	6	53.87	6	54.15	53.80	0	4,637	0.00%
2020/07/14	1	53.70	12	53.90	54.00	-11	4,523	-0.24%
2020/07/13	0.5	53.50	2	53.75	53.60	-1.5	4,460	-0.03%
2020/07/10	12.2	53.34	1	53.40	53.00	11.2	4,428	0.25%
2020/07/09	1	54.00	1.2	54.35	54.30	-0.2	4,373	0.00%
2020/07/07	6	53.90	8	53.78	54.20	-2	4,296	-0.05%
2020/07/06	13	53.95	4	54.00	54.10	9	4,287	0.21%
2020/07/03	15	53.53	14.4	53.56	53.50	0.6	4,273	0.01%
2020/07/02	8	53.54	10	53.99	54.00	-2	4,302	-0.05%
2020/07/01	1	51.80	20	51.55	51.70	-19	4,350	-0.44%
2020/06/30	2.1	50.80	3	50.60	51.10	-1	4,565	-0.02%
2020/06/29	25	50.20	3	50.13	50.30	22	4,533	0.49%
2020/06/24	4.5	50.62	8	50.60	50.60	-3.5	4,515	-0.08%
2020/06/23	2	50.60	6	50.38	50.60	-4	4,522	-0.09%
2020/06/22	3	50.27	4	50.50	50.50	-1	4,536	-0.02%
2020/06/19	0	0.00	3	50.43	50.20	-3	4,583	-0.07%
2020/06/18	9	50.21	5	49.84	50.30	4	4,597	0.09%
2020/06/17	52	49.88	1	50.00	49.85	51	4,584	1.11%
2020/06/16	20	50.69	2	50.10	50.20	18	4,617	0.39%
2020/06/15	14	50.08	1	50.00	49.95	13	4,641	0.28%
2020/06/12	5	49.34	8	49.59	49.80	-3	4,626	-0.06%
2020/06/11	14.8	50.95	2	49.95	50.10	12.8	4,573	0.28%
2020/06/10	8	50.98	20	50.62	51.40	-12	4,436	-0.27%
2020/06/09	12.5	49.43	2.2	49.39	49.40	10.3	4,373	0.24%
2020/06/08	5.5	49.39	6	49.31	49.60	-0.5	4,375	-0.01%
2020/06/05	6	48.62	1	48.70	48.75	5	4,314	0.12%
2020/06/04	1	48.60	6	48.23	48.20	-5	4,284	-0.12%
2020/06/03	8	48.38	1	48.05	48.30	7	4,290	0.16%
2020/06/02	7	46.35	4.2	47.29	47.30	2.8	4,169	0.07%
2020/06/01	2	46.15	1	46.15	46.05	1	4,098	0.02%
2020/05/29	1	45.70	1	46.00	45.70	0	4,059	0.00%
2020/05/28	4	46.13	0	0.00	45.75	4	3,998	0.10%
2020/05/27	3	45.95	1	45.90	46.10	2	3,962	0.05%
2020/05/26	0	0.00	4	45.65	45.75	-4	3,934	-0.10%
2020/05/25	0	0.00	1	45.05	45.30	-1	3,901	-0.03%
2020/05/22	8	45.26	3	45.08	45.00	5	3,892	0.13%
2020/05/21	2	45.75	0	0.00	45.80	2	3,845	0.05%
2020/05/20	1	45.05	4	45.28	45.00	-3	3,794	-0.08%
2020/05/19	2	45.08	3	45.02	45.25	-1	3,756	-0.03%
2020/05/18	4	44.63	0	0.00	44.65	4	3,691	0.11%
2020/05/15	4	44.58	5	44.24	44.35	-1	3,640	-0.03%
2020/05/14	1	43.70	0	0.00	43.65	1	3,569	0.03%
2020/05/12	10	43.97	1	43.85	43.85	9	3,524	0.26%
2020/05/11	1	44.10	0	0.00	44.30	1	3,489	0.03%
2020/05/08	2	44.05	0	0.00	43.95	2	3,459	0.06%
2020/05/07	2	43.50	1	43.75	43.90	1	3,446	0.03%
2020/05/06	0	0.00	5	43.55	43.55	-5	3,443	-0.15%
2020/05/05	2	43.75	3	43.67	43.80	-1	3,424	-0.03%
2020/05/04	1	43.50	0	0.00	43.75	1	3,409	0.03%
2020/04/30	3.4	44.61	0.1	44.60	44.60	3.3	3,406	0.10%
2020/04/29	6	44.69	2	44.93	44.65	4	3,369	0.12%
2020/04/28	2	43.33	49	43.23	43.95	-47	3,313	-1.42%
2020/04/27	47	42.62	13	42.27	42.75	34	3,294	1.03%
2020/04/24	3	41.82	0	0.00	41.70	3	3,219	0.09%
2020/04/23	1	41.60	0	0.00	41.60	1	3,202	0.03%
2020/04/21	10	41.80	0	0.00	41.20	10	3,165	0.32%
2020/04/20	1	42.05	1	42.20	41.85	0	3,117	0.00%
2020/04/17	1	41.80	2	42.30	41.80	-1	3,106	-0.03%
2020/04/16	2	41.75	0	0.00	41.95	2	3,052	0.07%
2020/04/15	0	0.00	5	41.95	41.95	-5	3,021	-0.17%
2020/04/13	6	41.38	0	0.00	41.25	6	2,954	0.20%
2020/04/10	1	41.35	1	41.35	41.45	0	2,942	0.00%
2020/04/09	1	41.95	1	41.35	41.30	0	2,923	0.00%
2020/04/08	1	41.45	0	0.00	41.75	1	2,875	0.03%
2020/04/07	1	41.50	12	41.90	41.30	-11	2,832	-0.39%
2020/04/06	7	42.16	6	41.82	41.95	1	2,735	0.04%
2020/04/01	11	41.99	25	41.99	42.00	-14	2,553	-0.55%
2020/03/30	0	0.00	1	33.75	34.75	-1	2,288	-0.04%
2020/03/27	0	0.00	1	34.50	34.80	-1	2,431	-0.04%
2020/03/26	6	33.07	1	33.60	33.75	5	2,530	0.20%
2020/03/25	2	32.68	2.1	33.33	33.40	-0.1	2,631	0.00%
2020/03/23	0.1	30.15	0	0.00	30.10	0.1	2,638	0.00%
2020/03/20	2	31.45	0	0.00	31.20	2	2,635	0.08%
2020/03/19	2	30.13	7	31.94	30.10	-5	2,616	-0.19%
2020/03/18	1	33.55	2	34.08	33.40	-1	2,512	-0.04%
2020/03/17	2	34.83	0	0.00	34.05	2	2,453	0.08%
2020/03/16	1.7	36.32	0	0.00	35.90	1.7	2,400	0.07%
2020/03/13	13	35.78	8	35.73	37.45	5	2,383	0.21%
2020/03/12	4.1	39.68	0	0.00	39.40	4.1	2,313	0.18%
2020/03/11	8	40.92	1	40.70	40.70	7	2,278	0.31%
2020/03/10	2	39.93	0	0.00	40.35	2	2,289	0.09%
2020/03/09	2	40.45	9	40.42	40.30	-7	2,273	-0.31%
2020/03/06	0	0.00	10	41.81	41.75	-10	2,220	-0.45%
2020/03/05	0	0.00	1	42.10	42.60	-1	2,215	-0.05%
2020/03/02	1	41.15	0	0.00	41.15	1	2,277	0.04%
2020/02/27	2	41.65	0	0.00	41.05	2	2,323	0.09%
2020/02/24	2	41.93	0	0.00	41.85	2	2,350	0.09%
2020/02/17	2	42.65	0	0.00	42.55	2	2,669	0.07%
2020/02/14	2	42.73	0	0.00	42.80	2	2,702	0.07%
2020/02/13	0	0.00	1	42.75	42.75	-1	2,708	-0.04%
2020/02/10	4	41.88	18	41.85	42.00	-14	2,754	-0.51%
2020/02/07	4	42.19	0	0.00	42.10	4	2,780	0.14%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/04	4	41.78	0	0.00	41.70	4	2,775	0.14%
2020/01/31	1	42.70	0	0.00	42.45	1	2,736	0.04%
2020/01/30	0	0.00	4	42.80	42.10	-4	2,738	-0.15%
2020/01/17	2	45.03	0	0.00	44.95	2	2,685	0.07%
2020/01/15	4	45.06	0	0.00	45.10	4	2,781	0.14%
2020/01/13	1	45.20	0	0.00	45.35	1	2,805	0.04%
2020/01/09	0	0.00	1.1	44.59	44.65	-1.1	2,887	-0.04%
2020/01/08	1	44.20	8.2	44.20	44.10	-7.2	2,905	-0.25%
2020/01/07	2	44.65	0	0.00	44.60	2	2,929	0.07%
2020/01/06	3	44.72	0	0.00	44.60	3	2,928	0.10%
2020/01/03	0	0.00	5	45.20	45.10	-5	2,925	-0.17%
2020/01/02	1	45.25	0	0.00	45.15	1	2,945	0.03%
2019/12/31	2	45.35	0	0.00	45.20	2	2,974	0.07%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/25	0	0.00	1	45.20	45.20	-1	2,932	-0.03%
2019/12/24	4	44.35	0	0.00	44.70	4	2,909	0.14%
2019/12/23	6	44.57	0	0.00	43.90	6	2,739	0.22%
2019/12/20	2	44.20	0	0.00	43.90	2	2,586	0.08%
2019/12/19	3	44.25	0	0.00	44.30	3	2,435	0.12%
2019/12/18	6.4	45.16	0	0.00	44.90	6.4	2,377	0.27%
2019/12/17	3	45.55	0	0.00	45.60	3	2,336	0.13%
2019/12/16	0	0.00	0.7	45.80	45.80	-0.7	2,299	-0.03%
2019/12/06	0	0.00	0.1	45.80	45.80	-0.1	2,178	-0.01%
2019/12/04	0	0.00	1	46.00	46.30	-1	2,119	-0.05%
2019/12/02	23	45.89	0	0.00	45.75	23	2,120	1.08%
2019/11/29	2	45.88	0	0.00	45.60	2	2,116	0.09%
2019/11/28	0	0.00	1	46.80	46.35	-1	2,073	-0.05%
2019/11/27	6	46.52	0	0.00	46.45	6	2,060	0.29%
2019/11/25	3	46.47	0	0.00	46.75	3	1,976	0.15%
2019/11/21	0	0.00	1	46.60	46.85	-1	1,970	-0.05%
2019/11/20	3	46.88	0	0.00	47.00	3	1,955	0.15%
2019/11/19	0	0.00	1	47.75	47.40	-1	1,928	-0.05%
2019/11/15	10	48.70	2	48.48	48.15	8	1,869	0.43%
2019/11/14	27	47.62	2	48.23	48.30	25	1,824	1.37%
2019/11/13	1	45.40	2	46.00	45.80	-1	1,658	-0.06%
2019/11/08	0	0.00	0.7	47.10	47.35	-0.7	1,751	-0.04%
2019/11/07	0	0.00	26	47.94	47.45	-26	1,768	-1.47%
2019/11/06	26	47.05	7	47.01	47.45	19	1,752	1.08%
2019/11/05	1	46.60	0	0.00	46.70	1	1,727	0.06%
2019/11/04	2	46.65	0	0.00	46.60	2	1,735	0.12%
2019/10/31	0	0.00	1	46.55	46.50	-1	1,751	-0.06%
2019/10/30	0	0.00	1.7	46.25	46.60	-1.7	1,748	-0.10%
2019/10/29	1	46.30	1	46.35	45.90	0	1,724	0.00%
2019/10/25	1	46.65	1	46.40	46.55	0	1,690	0.00%
2019/10/24	1	46.55	1	46.80	46.75	0	1,682	0.00%
2019/10/22	0	0.00	4	45.70	45.25	-4	1,598	-0.25%
2019/10/21	0	0.00	2	45.68	45.75	-2	1,589	-0.13%
2019/10/18	2	45.20	0	0.00	45.50	2	1,569	0.13%
2019/10/17	31	44.94	30	45.17	45.30	1	1,529	0.07%
2019/10/16	2	44.60	2	44.45	44.45	0	1,472	0.00%
2019/10/15	3	44.00	0	0.00	44.30	3	1,464	0.20%
2019/10/07	0	0.00	1	43.00	42.95	-1	1,396	-0.07%
2019/10/03	1	41.75	0	0.00	41.70	1	1,375	0.07%
2019/09/18	3	43.20	0	0.00	43.15	3	1,595	0.19%
2019/09/04	0	0.00	3	42.97	43.00	-3	2,019	-0.15%
2019/08/27	0	0.00	1	42.70	41.80	-1	2,060	-0.05%
2019/08/21	0	0.00	1	42.80	42.85	-1	2,063	-0.05%
2019/08/16	0	0.00	27	43.50	43.20	-27	2,045	-1.32%
2019/08/15	27	43.25	0	0.00	43.40	27	2,022	1.33%
2019/08/12	0	0.00	2.1	42.25	42.40	-2.1	1,881	-0.11%
2019/08/06	1	40.75	0	0.00	40.80	1	1,915	0.05%
2019/08/05	1	40.20	0	0.00	40.00	1	1,920	0.05%
2019/07/17	0.3	41.40	0	0.00	41.35	0.3	1,998	0.01%
2019/07/16	0	0.00	2	41.70	41.85	-2	1,986	-0.10%
2019/07/11	0	0.00	1	42.65	42.60	-1	2,087	-0.05%
2019/07/09	1	42.10	0	0.00	42.10	1	2,144	0.05%
2019/07/05	3	42.77	5	42.84	42.85	-2	2,166	-0.09%
2019/06/28	1	44.50	0	0.00	44.40	1	2,274	0.04%
2019/06/27	1	45.30	0	0.00	44.80	1	2,290	0.04%
2019/06/24	0	0.00	1	44.40	45.50	-1	2,274	-0.04%
2019/06/20	1	43.95	4	44.05	44.20	-3	2,005	-0.15%
2019/06/19	37	43.21	38	43.36	43.65	-1	1,965	-0.05%
2019/06/13	1	41.45	0	0.00	41.45	1	1,904	0.05%
2019/06/10	0	0.00	4	41.20	41.30	-4	1,893	-0.21%
2019/05/27	0	0.00	2.7	40.46	40.75	-2.7	1,839	-0.15%
2019/05/24	0.3	40.20	0	0.00	40.15	0.3	1,842	0.02%
2019/05/21	1	40.75	0	0.00	40.75	1	1,887	0.05%
2019/05/20	1	40.15	0	0.00	40.70	1	1,884	0.05%
2019/05/16	1	40.85	0	0.00	40.30	1	1,910	0.05%
2019/05/14	0	0.00	1	39.95	39.90	-1	1,882	-0.05%
2019/05/13	0.2	40.00	0	0.00	39.60	0.2	1,847	0.01%
2019/05/10	0	0.00	1	40.55	40.45	-1	1,834	-0.05%
2019/05/09	1	40.00	0	0.00	39.90	1	1,843	0.05%
2019/05/08	4	41.06	1	40.90	40.90	3	1,814	0.17%
2019/05/02	0	0.00	1	42.75	42.30	-1	1,797	-0.06%
2019/04/30	3	42.23	0	0.00	42.40	3	1,792	0.17%
2019/04/26	0	0.00	1	41.80	41.65	-1	1,777	-0.06%
2019/04/25	1	41.85	0	0.00	42.00	1	1,769	0.06%
2019/04/24	1	41.90	0	0.00	41.85	1	1,764	0.06%
2019/04/23	0	0.00	4	42.28	42.20	-4	1,757	-0.23%
2019/04/22	2	42.80	0	0.00	42.50	2	1,735	0.12%
2019/04/18	7	41.99	0	0.00	41.75	7	1,696	0.41%
2019/04/17	3	42.73	0	0.00	42.80	3	1,650	0.18%
2019/04/16	2	42.73	0	0.00	42.75	2	1,628	0.12%
2019/04/15	0.1	43.35	0	0.00	43.25	0.1	1,598	0.01%
2019/04/12	1	43.65	0	0.00	43.80	1	1,574	0.06%
2019/04/10	4	43.60	0	0.00	43.95	4	1,548	0.26%
2019/04/08	2	44.60	0	0.00	44.60	2	1,455	0.14%
2019/04/03	1.4	45.01	0	0.00	45.05	1.4	1,400	0.10%
2019/04/01	0	0.00	1	46.35	45.80	-1	1,361	-0.07%
2019/03/29	1	45.50	0	0.00	46.60	1	1,337	0.07%
2019/03/28	2	46.60	4	46.63	46.60	-2	1,231	-0.16%
2019/03/27	3	47.57	0	0.00	47.45	3	1,229	0.24%
2019/03/26	0	0.00	1	48.15	48.20	-1	1,224	-0.08%
2019/03/25	1	47.65	0	0.00	47.85	1	1,222	0.08%
2019/03/20	1	48.70	0	0.00	48.75	1	1,189	0.08%
2019/03/19	0	0.00	1	48.55	48.65	-1	1,189	-0.08%
2019/03/15	1	47.05	0	0.00	47.95	1	1,154	0.09%
2019/03/11	1	47.30	0	0.00	47.10	1	1,157	0.09%
2019/03/08	2	47.93	0	0.00	47.80	2	1,168	0.17%
2019/03/07	1	48.60	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0	0.00	1	49.00	49.25	-1	1,225	-0.08%
2019/02/22	1	48.35	0	0.00	48.55	1	1,218	0.08%
2019/02/20	1	48.25	1	48.25	48.10	0	1,227	0.00%
2019/02/13	0.2	46.60	0	0.00	46.60	0.2	1,212	0.02%
2019/01/29	0	0.00	1	46.40	46.40	-1	1,201	-0.08%
2019/01/18	1	46.45	0	0.00	46.30	1	1,242	0.08%
2019/01/15	0	0.00	1	46.95	47.15	-1	1,292	-0.08%
2019/01/04	1	44.70	0	0.00	45.40	1	1,471	0.07%
2018/12/25	0.2	44.45	0	0.00	44.40	0.2	2,029	0.01%
2018/12/24	0	0.00	0.3	45.00	44.95	-0.3	2,063	-0.01%
2018/12/03	1	49.30	0	0.00	48.55	1	2,660	0.04%
2018/11/29	0	0.00	0.3	48.20	48.25	-0.3	2,613	-0.01%
2018/11/28	0	0.00	1	48.00	48.35	-1	2,616	-0.04%
2018/11/20	0	0.00	1	47.50	47.45	-1	2,711	-0.04%
2018/11/15	0	0.00	4	45.95	45.85	-4	2,841	-0.14%
2018/11/08	0	0.00	1	43.60	44.25	-1	2,940	-0.03%
2018/11/02	0	0.00	0.2	43.30	43.30	-0.2	3,052	-0.01%
2018/11/01	1	42.90	0	0.00	43.05	1	3,045	0.03%
2018/10/30	0	0.00	1	42.05	41.95	-1	3,054	-0.03%
2018/10/26	0.9	42.30	4.4	42.37	42.30	-3.5	3,093	-0.11%
2018/10/24	1	43.85	0	0.00	43.50	1	3,242	0.03%
2018/10/23	1	43.80	0	0.00	44.40	1	3,290	0.03%
2018/10/18	1	44.85	0	0.00	44.35	1	3,332	0.03%
2018/10/16	0	0.00	0.6	44.90	44.80	-0.6	3,318	-0.02%
2018/10/11	2	45.90	0	0.00	45.40	2	3,248	0.06%
2018/10/09	0.1	50.40	0	0.00	50.40	0.1	3,134	0.00%
2018/10/08	0	0.00	1	50.90	50.50	-1	3,142	-0.03%
2018/09/26	1	35.85	1	35.85	35.75	0	3,086	0.00%
2018/09/25	21	36.02	8.8	35.98	35.95	12.2	3,035	0.40%
2018/09/21	30	34.95	1	35.00	35.15	29	2,902	1.00%
2018/09/20	20	34.80	2	34.85	34.70	18	2,886	0.62%
2018/09/19	6	35.20	0	0.00	35.30	6	2,877	0.21%
2018/09/18	12	35.31	8	35.28	35.35	4	2,873	0.14%
2018/09/17	14	34.96	21	34.93	35.20	-7	2,866	-0.24%
2018/09/14	32	34.98	21	35.00	35.05	11	2,836	0.39%
2018/09/13	0	0.00	1	34.80	34.80	-1	2,776	-0.04%
2018/09/12	1	33.80	0	0.00	34.05	1	2,740	0.04%
2018/09/10	21	33.30	0.2	33.20	33.15	20.8	2,820	0.74%
2018/09/07	31	33.46	1	33.90	33.45	30	2,866	1.05%
2018/09/06	0	0.00	0.6	33.65	33.80	-0.6	2,880	-0.02%
2018/08/31	2	34.35	0	0.00	34.60	2	2,917	0.07%
2018/08/27	0	0.00	1	34.30	34.10	-1	3,138	-0.03%
2018/08/20	0	0.00	8	34.17	34.20	-8	3,316	-0.24%
2018/08/17	0	0.00	1	34.30	34.30	-1	3,336	-0.03%
2018/08/16	3	34.30	0	0.00	34.30	3	3,333	0.09%
2018/08/15	1	34.35	0	0.00	34.30	1	3,299	0.03%
2018/08/14	0	0.00	1	33.80	34.00	-1	3,240	-0.03%
2018/08/13	10	33.35	0	0.00	33.40	10	3,246	0.31%
2018/08/09	30	34.10	0	0.00	33.70	30	3,259	0.92%
2018/08/08	23	34.38	0	0.00	34.35	23	3,257	0.71%
2018/08/07	20	34.10	0	0.00	34.15	20	3,256	0.61%
2018/08/03	20	34.10	1	34.15	34.20	19	3,298	0.58%
2018/08/02	1	33.70	0	0.00	33.55	1	3,269	0.03%
2018/08/01	0	0.00	2	34.10	33.70	-2	3,259	-0.06%
2018/07/30	0	0.00	1	33.60	33.65	-1	3,213	-0.03%
2018/07/27	0	0.00	1	33.60	33.75	-1	3,252	-0.03%
2018/07/25	0	0.00	3	33.57	33.50	-3	3,295	-0.09%
2018/07/23	3	33.03	0	0.00	33.00	3	3,290	0.09%
2018/07/20	4.5	34.78	0	0.00	34.90	4.5	3,248	0.14%
2018/07/19	1.5	34.95	1	35.10	34.90	0.5	3,211	0.02%
2018/07/18	35.6	35.05	0	0.00	35.00	35.6	3,209	1.11%
2018/07/16	75.2	35.07	2	35.15	34.95	73.2	3,242	2.26%
2018/07/13	10.3	35.10	1	35.20	35.20	9.3	3,289	0.28%
2018/07/12	1	34.70	0	0.00	34.95	1	3,340	0.03%
2018/07/10	0.2	34.75	1	34.80	34.70	-0.8	3,540	-0.02%
2018/07/09	0.2	34.40	0	0.00	34.50	0.2	3,609	0.01%
2018/07/06	1	33.65	0	0.00	33.50	1	3,807	0.03%
2018/07/05	1	33.80	0	0.00	33.80	1	3,893	0.03%
2018/07/04	1	34.20	0	0.00	34.20	1	4,025	0.02%
2018/06/27	2	34.88	0	0.00	34.70	2	4,224	0.05%
2018/06/26	3	35.05	0	0.00	35.05	3	4,254	0.07%
2018/06/22	1	35.80	0	0.00	35.70	1	4,728	0.02%
2018/06/20	0	0.00	2	35.65	35.85	-2	4,803	-0.04%
2018/06/19	0.3	35.70	0	0.00	35.60	0.3	4,845	0.01%
2018/06/15	2	35.83	0	0.00	36.20	2	4,892	0.04%
2018/06/14	1	35.80	0	0.00	35.70	1	4,821	0.02%
2018/06/13	1.1	35.89	0.2	35.80	35.80	0.9	4,796	0.02%
2018/06/12	1.3	36.10	0	0.00	36.15	1.3	4,798	0.03%
2018/06/11	0.3	36.40	0	0.00	36.40	0.3	4,823	0.01%
2018/06/08	2.3	36.74	0	0.00	36.70	2.3	4,842	0.05%
2018/06/07	1	37.00	0	0.00	36.95	1	4,839	0.02%
2018/06/06	0.9	36.95	7.4	37.06	37.15	-6.5	4,844	-0.13%
2018/06/05	0.5	36.50	3	36.78	36.75	-2.5	4,780	-0.05%
2018/06/04	0	0.00	6	36.41	36.45	-6	4,801	-0.12%
2018/06/01	0	0.00	10	35.90	35.95	-10	4,835	-0.21%
2018/05/31	0	0.00	1	36.15	36.15	-1	4,804	-0.02%
2018/05/25	0	0.00	5	35.75	35.80	-5	4,776	-0.10%
2018/05/24	10	35.60	0	0.00	35.60	10	4,795	0.21%
2018/05/22	0	0.00	6	36.00	35.80	-6	4,844	-0.12%
2018/05/21	0.5	35.70	0	0.00	35.80	0.5	4,864	0.01%
2018/05/18	3.3	35.40	0.2	35.35	35.35	3.1	4,858	0.06%
2018/05/17	0.3	35.60	4	35.84	35.60	-3.7	4,913	-0.08%
2018/05/16	2.3	35.85	0	0.00	35.80	2.3	4,922	0.05%
2018/05/15	5.3	35.84	0	0.00	35.60	5.3	4,940	0.11%
2018/05/14	5	35.68	0	0.00	35.85	5	5,091	0.10%
2018/05/11	1	35.60	3	35.65	35.55	-2	5,102	-0.04%
2018/05/10	1.2	35.46	0	0.00	35.55	1.2	5,112	0.02%
2018/05/09	3	35.50	0	0.00	35.45	3	5,117	0.06%
2018/05/08	1	35.35	0	0.00	35.50	1	5,154	0.02%
2018/05/04	3	35.22	0	0.00	35.10	3	5,199	0.06%
2018/05/03	2	35.58	0	0.00	35.50	2	5,208	0.04%
2018/05/02	0	0.00	3	36.05	36.00	-3	5,291	-0.06%
2018/04/30	1	35.50	5	35.55	35.65	-4	5,294	-0.08%
2018/04/27	2	35.35	21	35.53	35.55	-19	5,298	-0.36%
2018/04/20	1	36.45	1	36.30	36.45	0	5,356	0.00%
2018/04/18	0.3	35.90	0	0.00	36.00	0.3	5,335	0.01%
2018/04/17	6	35.48	0	0.00	35.60	6	5,330	0.11%
2018/04/16	0	0.00	1	36.60	36.50	-1	5,231	-0.02%
2018/04/13	3	36.50	0	0.00	36.50	3	5,228	0.06%
2018/04/12	59	36.38	59	36.57	36.20	0	5,221	0.00%
2018/04/11	0.2	35.70	0	0.00	35.80	0.2	5,124	0.00%
2018/04/10	5	35.95	11	35.86	35.60	-6	5,051	-0.12%
2018/04/09	2	35.00	2	35.20	35.40	0	4,957	0.00%
2018/04/03	0	0.00	4	34.10	34.15	-4	4,786	-0.08%
2018/04/02	1.3	34.14	0	0.00	34.10	1.3	4,791	0.03%
2018/03/31	8	34.18	0	0.00	34.10	8	4,784	0.17%
2018/03/30	3.3	34.22	21	34.05	34.10	-17.7	4,768	-0.37%
2018/03/29	4	34.30	1	34.40	34.30	3	4,727	0.06%
2018/03/28	26	34.38	23	34.44	34.45	3	4,707	0.06%
2018/03/27	58	35.04	15	35.58	34.55	43	4,635	0.93%
2018/03/26	0	0.00	10	33.95	33.90	-10	4,144	-0.24%
2018/03/23	1	33.65	0	0.00	33.90	1	4,117	0.02%
2018/03/22	1	34.30	3	34.38	34.00	-2	4,039	-0.05%
2018/03/21	2	34.40	5	34.20	34.35	-3	3,971	-0.08%
2018/03/20	1	33.80	10	33.85	33.90	-9	3,905	-0.23%
2018/03/16	1	33.65	0.2	33.65	33.65	0.8	3,862	0.02%
2018/03/15	0	0.00	28	33.80	33.90	-28	3,810	-0.73%
2018/03/14	8	33.35	10.2	33.44	33.40	-2.2	3,735	-0.06%
2018/03/12	4	33.69	3	33.68	33.70	1	3,719	0.03%
2018/03/09	2	33.30	0	0.00	33.25	2	3,724	0.05%
2018/03/08	0	0.00	1	33.45	33.35	-1	3,730	-0.03%
2018/03/07	2	32.95	0	0.00	33.20	2	3,665	0.05%
2018/03/06	0	0.00	2	32.65	32.60	-2	3,602	-0.06%
2018/03/05	2	32.40	0.3	32.35	32.35	1.7	3,664	0.05%
2018/03/02	1	32.05	1	32.50	32.40	0	3,639	0.00%
2018/03/01	1	31.90	1	32.55	32.50	0	3,660	0.00%
2018/02/27	1	32.50	1	33.00	32.15	0	3,672	0.00%
2018/02/23	1	32.45	0	0.00	32.25	1	3,682	0.03%
2018/02/21	1	31.45	0.2	31.65	31.65	0.8	4,040	0.02%
2018/02/12	1	30.55	0	0.00	30.95	1	4,479	0.02%
2018/02/07	3	31.05	6	31.31	30.85	-3	4,550	-0.07%
2018/02/06	4	31.43	6	30.44	30.70	-2	4,537	-0.04%
2018/02/05	4	32.05	0	0.00	32.45	4	4,464	0.09%
2018/02/02	1	32.90	0	0.00	32.80	1	4,430	0.02%
2018/01/30	1	33.45	0	0.00	33.05	1	4,627	0.02%
2018/01/26	1	33.65	0	0.00	33.65	1	4,610	0.02%
2018/01/25	0.2	33.80	2	33.85	33.95	-1.9	4,586	-0.04%
2018/01/24	1.2	33.57	0	0.00	33.50	1.2	4,539	0.03%
2018/01/23	5	33.38	0	0.00	33.35	5	4,566	0.11%
2018/01/22	5	33.30	0	0.00	33.55	5	4,618	0.11%
2018/01/19	1	33.20	0	0.00	33.20	1	4,683	0.02%
2018/01/17	1	33.90	0	0.00	33.80	1	4,614	0.02%
2018/01/16	0	0.00	7	33.68	33.95	-7	4,600	-0.15%
2018/01/15	0	0.00	22	33.68	33.65	-22	4,564	-0.48%
2018/01/12	0	0.00	6	33.40	33.40	-6	4,529	-0.13%
2018/01/11	22	33.60	35	33.50	33.35	-13	4,519	-0.29%
2018/01/10	50	33.42	54	33.25	33.30	-4	4,495	-0.09%
2018/01/09	38	33.30	0	0.00	33.30	38	4,468	0.85%
2018/01/08	5	33.35	1	33.25	33.30	4	4,471	0.09%
2018/01/05	0	0.00	54	33.09	33.10	-54	4,407	-1.23%
2018/01/04	0	0.00	1	32.55	32.55	-1	4,335	-0.02%
2018/01/03	20	32.20	1	32.50	32.40	19	4,313	0.44%