元大台灣50正2 (00631L)-國泰-館前券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
232.5
漲跌
▼3.7
漲幅
-1.57%
成交量
5,054張
產業
上市
302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

元大台灣50正2 (00631L)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/11/20	49.7	236.61	6.1	237.52	236.20	43.5	6,329	0.69%
2024/11/19	21.6	237.08	41.5	239.06	238.40	-19.9	6,318	-0.31%
2024/11/18	26.1	232.86	15	233.29	232.10	11	6,303	0.17%
2024/11/15	22.7	237.36	7.1	237.02	238.00	15.7	6,275	0.25%
2024/11/14	29.9	235.25	8.1	235.38	234.10	21.8	6,319	0.35%
2024/11/13	22.7	239.64	8	239.99	238.50	14.7	6,264	0.23%
2024/11/12	143.7	243.39	45.6	243.75	239.70	98.1	6,331	1.55%	大買/
2024/11/11	38.8	249.56	22.3	250.96	253.65	16.5	6,254	0.26%
2024/11/08	17	255.21	26.4	255.04	254.15	-9.4	6,267	-0.15%
2024/11/07	60	249.63	97.7	251.68	251.65	-37.7	6,366	-0.59%
2024/11/06	37.5	249.08	31.6	248.23	246.75	5.9	6,420	0.09%
2024/11/05	15.8	241.63	21.3	242.81	243.00	-5.5	6,531	-0.08%
2024/11/04	11.8	239.11	12.7	239.19	241.95	-0.8	6,915	-0.01%
2024/11/01	82.8	230.18	15.1	232.94	236.65	67.7	7,377	0.92%
2024/10/30	16.8	240.95	12.6	242.50	239.05	4.2	7,500	0.06%
2024/10/29	338.4	238.43	13.5	238.50	240.00	324.9	7,549	4.30%	大買/鉅額交易
2024/10/28	6.9	249.00	21	252.07	248.35	-14.1	7,413	-0.19%
2024/10/25	11.5	249.76	19.7	249.20	250.50	-8.1	7,449	-0.11%
2024/10/24	16.7	248.28	13.7	248.37	246.90	3.1	7,499	0.04%
2024/10/23	24.2	250.51	15.2	251.23	249.70	9	7,587	0.12%
2024/10/22	15.3	252.40	3.6	252.20	253.50	11.8	7,613	0.15%
2024/10/21	6.1	256.87	13.4	255.74	254.20	-7.3	7,764	-0.09%
2024/10/18	34.1	255.92	26	256.18	253.90	8.1	7,866	0.10%
2024/10/17	12.7	244.36	15.1	244.74	245.10	-2.4	7,807	-0.03%
2024/10/16	35.9	242.31	8.2	243.81	243.50	27.6	7,820	0.35%
2024/10/15	6.9	248.69	70.3	249.06	249.40	-63.4	7,771	-0.82%
2024/10/14	12.4	240.81	11.1	242.22	243.05	1.3	7,732	0.02%
2024/10/11	8.3	241.73	378.7	240.54	241.55	-370.3	7,800	-4.75%	大賣/鉅額交易
2024/10/09	38.2	237.41	22.1	238.93	236.00	16.1	7,784	0.21%
2024/10/08	53.8	232.51	13.4	233.61	233.90	40.4	7,766	0.52%
2024/10/07	13.4	236.75	18.3	235.73	238.20	-4.9	7,799	-0.06%
2024/10/04	20.6	229.09	12.5	229.97	228.10	8.1	7,743	0.10%
2024/10/01	34.3	229.75	7.5	230.50	230.00	26.7	7,712	0.35%
2024/09/30	172.8	233.03	17.8	233.74	228.95	155	7,713	2.01%	大買/鉅額交易
2024/09/27	36.9	242.42	25.2	244.67	241.50	11.8	7,539	0.16%
2024/09/26	10.1	242.57	55.3	242.11	241.80	-45.2	7,511	-0.60%
2024/09/25	4.6	238.50	32	238.76	239.20	-27.4	7,495	-0.37%
2024/09/24	11.3	228.96	12	229.58	232.25	-0.7	7,453	-0.01%
2024/09/23	6.7	228.65	14.5	228.97	229.20	-7.7	7,411	-0.10%
2024/09/20	21.9	227.96	14.9	228.82	226.05	7.1	7,435	0.10%
2024/09/19	13.5	221.22	15.7	221.05	223.35	-2.2	7,418	-0.03%
2024/09/18	76.4	217.29	3.3	218.76	216.05	73.1	7,427	0.98%
2024/09/16	15.8	218.81	13.3	219.17	219.60	2.4	7,416	0.03%
2024/09/13	13.7	217.63	15.3	217.60	218.70	-1.6	7,404	-0.02%
2024/09/12	37.5	216.04	155.9	214.09	216.75	-118.4	7,409	-1.60%	大賣/鉅額交易
2024/09/11	5.1	203.78	13.2	204.10	202.70	-8.1	7,277	-0.11%
2024/09/10	47.9	205.73	36.2	204.05	204.15	11.7	7,232	0.16%
2024/09/09	70.8	202.06	29.1	202.07	205.05	41.8	7,129	0.59%
2024/09/06	18.9	208.69	22.2	208.78	210.65	-3.3	7,004	-0.05%
2024/09/05	40.2	207.98	27.2	208.68	205.65	13	6,938	0.19%
2024/09/04	106.5	204.94	49.2	204.11	203.55	57.3	6,867	0.83%	大買/
2024/09/03	6.9	226.73	11.6	227.07	225.25	-4.7	6,589	-0.07%
2024/09/02	19.2	229.23	10.8	230.83	228.00	8.4	6,609	0.13%
2024/08/30	3	229.75	18.6	229.67	229.90	-15.6	6,580	-0.24%
2024/08/29	27.6	224.99	19	226.30	227.45	8.6	6,594	0.13%
2024/08/28	15.2	229.95	17.3	230.08	231.70	-2.1	6,535	-0.03%
2024/08/27	7.4	225.48	36.1	225.08	227.30	-28.7	6,524	-0.44%
2024/08/26	12.5	229.74	13.9	231.25	227.50	-1.4	6,540	-0.02%
2024/08/23	29.1	223.71	17.5	224.01	226.65	11.7	6,492	0.18%
2024/08/22	13.3	226.35	5.3	227.08	225.50	8	6,410	0.12%
2024/08/21	25.2	228.77	4.1	228.93	228.45	21.2	6,389	0.33%
2024/08/20	16.9	232.70	14.3	232.94	231.50	2.6	6,350	0.04%
2024/08/19	37.7	231.06	13.4	231.94	230.80	24.3	6,310	0.39%
2024/08/16	16.4	230.32	40.2	230.66	230.90	-23.9	6,276	-0.38%
2024/08/15	17.1	223.03	12	223.23	221.20	5.1	6,187	0.08%
2024/08/14	30	224.28	20.4	224.16	223.15	9.5	6,159	0.15%
2024/08/13	10.8	218.12	14.7	219.13	218.40	-3.9	6,018	-0.06%
2024/08/12	48.9	217.53	20.4	218.26	217.00	28.5	5,962	0.48%
2024/08/09	23.1	211.47	24.4	211.46	211.70	-1.3	5,863	-0.02%
2024/08/08	37.8	200.60	17.1	202.65	200.35	20.8	5,663	0.37%
2024/08/07	68.8	206.09	62.8	207.30	209.30	6	5,473	0.11%
2024/08/06	135.3	191.11	139.6	190.81	194.00	-4.3	5,269	-0.08%	大買/大賣/
2024/08/05	224.7	189.27	115.7	187.44	176.90	109.1	4,795	2.27%	大買/大賣/鉅額交易
2024/08/02	49.5	223.89	40.9	224.02	219.00	8.7	4,276	0.20%
2024/08/01	17.9	241.54	4.4	241.63	242.00	13.6	4,045	0.34%
2024/07/31	16.2	232.18	20.2	232.93	233.95	-4.1	3,976	-0.10%
2024/07/30	27.6	231.13	18	229.71	234.10	9.6	3,936	0.24%
2024/07/29	10.4	234.75	7.8	237.33	233.50	2.6	3,849	0.07%
2024/07/26	57.9	231.02	26.3	230.76	231.65	31.6	3,789	0.83%
2024/07/23	44.1	245.33	36.6	245.53	247.40	7.5	3,687	0.20%
2024/07/22	45.4	238.96	22.1	239.73	236.75	23.3	3,647	0.64%
2024/07/19	49.7	250.00	15.5	250.71	248.25	34.2	3,479	0.98%
2024/07/18	53.9	257.38	23.9	257.98	259.15	30	3,383	0.89%
2024/07/17	40.6	269.09	12.6	270.59	268.30	28.1	3,290	0.85%
2024/07/16	20.3	273.50	15.9	274.00	272.00	4.4	3,290	0.13%
2024/07/15	13.7	270.32	31.2	271.00	269.50	-17.5	3,465	-0.50%
2024/07/12	44.1	271.17	23.2	271.70	269.50	21	3,467	0.60%
2024/07/11	18.3	280.83	15.8	280.01	281.90	2.5	3,371	0.07%
2024/07/10	27.5	271.56	32.8	271.07	273.00	-5.4	3,466	-0.16%
2024/07/09	37.7	271.48	13.4	271.19	270.85	24.3	3,472	0.70%
2024/07/08	25.4	269.83	17.1	268.51	271.70	8.3	3,385	0.24%
2024/07/05	22.1	264.35	10.1	264.64	263.20	12	3,363	0.36%
2024/07/04	28.7	262.90	15.4	263.11	264.70	13.2	3,343	0.40%
2024/07/03	17	253.30	8.7	253.70	253.90	8.3	3,328	0.25%
2024/07/02	4.7	247.74	8	247.46	247.10	-3.4	3,308	-0.10%
2024/07/01	8.3	252.12	14	252.24	250.80	-5.7	3,290	-0.17%
2024/06/28	25.9	251.39	11.9	250.23	250.80	14	3,261	0.43%
2024/06/27	9.9	244.96	3.1	245.39	246.75	6.8	3,228	0.21%
2024/06/26	27.4	248.36	9.5	249.16	248.30	17.9	3,211	0.56%
2024/06/25	33.8	243.45	19.3	241.13	245.45	14.4	3,178	0.45%
2024/06/24	18	246.44	17	245.72	245.00	1	3,119	0.03%
2024/06/21	19.6	255.13	4.5	256.16	256.05	15	3,086	0.49%
2024/06/20	16.1	256.17	4.8	256.52	259.15	11.3	3,047	0.37%
2024/06/19	19.8	252.17	10.7	250.39	253.95	9.1	3,053	0.30%
2024/06/18	13.1	243.27	7.3	243.52	244.15	5.8	3,033	0.19%
2024/06/17	20.4	237.31	9.5	237.48	237.10	11	3,035	0.36%
2024/06/14	24.3	235.14	13.5	234.78	237.10	10.8	3,040	0.36%
2024/06/13	19.5	233.68	13.7	233.92	234.20	5.8	3,023	0.19%
2024/06/12	13.3	226.62	14.7	226.69	228.10	-1.4	3,010	-0.05%
2024/06/11	11.5	224.22	5.6	225.13	223.05	5.9	3,002	0.20%
2024/06/07	2.4	223.88	2.7	223.86	223.70	-0.3	2,987	-0.01%
2024/06/06	14	224.59	29.7	224.90	224.45	-15.7	2,987	-0.53%
2024/06/05	29.1	214.00	14	214.20	215.50	15.1	2,937	0.51%
2024/06/04	6.1	213.97	5.7	214.94	213.40	0.4	2,959	0.01%
2024/06/03	19.5	219.26	7.3	219.34	219.55	12.1	2,942	0.41%
2024/05/31	13.1	214.97	9.6	213.83	212.10	3.5	2,914	0.12%
2024/05/30	28.6	215.97	6.8	215.85	214.30	21.8	2,884	0.76%
2024/05/29	22.5	223.07	10.6	222.52	221.95	11.9	2,838	0.42%
2024/05/28	6.2	225.89	3.6	226.01	226.50	2.6	2,799	0.09%
2024/05/27	21.2	223.82	10.7	224.06	224.55	10.6	2,779	0.38%
2024/05/24	12.2	217.45	4	217.98	218.95	8.2	2,756	0.30%
2024/05/23	7.7	219.30	6.6	218.40	219.55	1.1	2,740	0.04%
2024/05/22	9.9	218.16	11.5	216.95	218.70	-1.6	2,739	-0.06%
2024/05/21	3.1	211.79	5.1	212.31	212.45	-2.1	2,716	-0.08%
2024/05/20	4.6	212.90	8.4	212.70	213.25	-3.8	2,709	-0.14%
2024/05/17	1.6	213.83	1.6	213.20	213.35	0	2,679	0.00%
2024/05/16	12.8	216.08	12.9	215.00	214.15	-0.1	2,677	-0.01%
2024/05/15	10.8	211.50	18.5	211.67	211.40	-7.8	2,644	-0.29%
2024/05/14	7	206.80	19.1	206.66	207.05	-12.1	2,674	-0.45%
2024/05/13	5.6	204.74	5	204.91	204.30	0.6	2,685	0.02%
2024/05/10	10.5	202.23	11.6	201.22	202.65	-1	2,689	-0.04%
2024/05/09	2.2	200.79	2.4	200.63	199.55	-0.1	2,682	-0.01%
2024/05/08	8.6	201.01	11.6	199.87	201.20	-3	2,714	-0.11%
2024/05/07	2.4	199.81	26.2	199.72	200.05	-23.8	2,715	-0.88%
2024/05/06	3.6	199.30	17.1	199.75	198.85	-13.5	2,718	-0.50%
2024/05/03	6.5	197.03	2.3	195.95	194.00	4.2	2,719	0.15%
2024/05/02	3.5	193.30	0.9	193.27	193.10	2.7	2,712	0.10%
2024/04/30	11.3	197.84	29.2	197.58	196.35	-17.9	2,715	-0.66%
2024/04/29	13.6	197.21	17.7	196.27	197.50	-4.1	2,727	-0.15%
2024/04/26	13.8	189.93	13.8	190.77	190.60	0.1	2,720	0.00%
2024/04/25	14.7	185.52	11.2	185.66	185.00	3.4	2,764	0.12%
2024/04/24	22.6	189.67	10.7	189.39	190.95	11.9	2,755	0.43%
2024/04/23	12.4	181.68	10	182.10	181.70	2.4	2,784	0.08%
2024/04/22	5.5	179.78	4	179.23	178.45	1.5	2,808	0.05%
2024/04/19	95	180.49	57.6	178.59	179.00	37.3	2,767	1.35%
2024/04/18	22	191.57	10	191.82	194.35	12	2,570	0.47%
2024/04/17	15	191.71	13.2	191.65	192.10	1.8	2,560	0.07%
2024/04/16	40.3	188.82	36.9	188.70	187.50	3.4	2,556	0.13%
2024/04/15	14.7	199.67	21.8	199.49	199.15	-7.1	2,437	-0.29%
2024/04/12	8.2	204.27	1	203.60	204.05	7.2	2,423	0.30%
2024/04/11	11	203.52	1.6	203.10	203.80	9.3	2,422	0.39%
2024/04/10	8.1	205.69	4.3	205.67	205.65	3.8	2,415	0.16%
2024/04/09	11.7	205.77	13.6	202.30	206.30	-1.9	2,490	-0.08%
2024/04/08	4.6	198.34	29.1	197.63	198.30	-24.4	2,466	-0.99%
2024/04/03	21.2	196.21	11	195.20	196.55	10.2	2,470	0.41%
2024/04/02	8.6	198.26	4.4	198.09	199.20	4.1	2,441	0.17%
2024/04/01	7.3	195.08	1.4	195.06	194.55	5.9	2,481	0.24%
2024/03/29	4.2	194.49	2.6	194.30	194.70	1.6	2,491	0.07%
2024/03/28	7.5	193.44	3.1	193.03	193.45	4.4	2,490	0.17%
2024/03/27	17.6	194.28	11.2	194.01	194.35	6.4	2,479	0.26%
2024/03/26	15.2	194.42	18.1	193.26	193.00	-2.9	2,501	-0.12%
2024/03/25	10.9	194.63	2.1	194.88	194.15	8.8	2,480	0.36%
2024/03/22	5.4	193.62	2	192.33	193.60	3.4	2,524	0.14%
2024/03/21	19.1	192.95	30.9	191.44	194.10	-11.7	2,494	-0.47%
2024/03/20	15.4	187.56	4.7	186.47	186.05	10.6	2,489	0.43%
2024/03/19	14.6	186.62	7.1	187.14	187.55	7.4	2,525	0.29%
2024/03/18	8.7	186.99	1.2	187.88	188.10	7.5	2,512	0.30%
2024/03/15	10.9	186.32	18.3	185.65	185.35	-7.4	2,526	-0.29%
2024/03/14	3	188.39	7.5	187.76	188.40	-4.4	2,504	-0.18%
2024/03/13	16.7	189.46	16.3	189.89	188.65	0.4	2,519	0.02%
2024/03/12	6.8	188.00	3.1	188.08	188.80	3.7	2,520	0.15%
2024/03/11	16.1	185.05	6.3	185.40	184.80	9.7	2,524	0.39%
2024/03/08	23	187.08	33.6	188.85	186.10	-10.7	2,537	-0.42%
2024/03/07	16.9	183.74	7.7	184.20	184.20	9.2	2,513	0.37%
2024/03/06	8.8	178.27	4.1	177.64	180.10	4.7	2,515	0.19%
2024/03/05	11	178.11	11.3	178.16	178.10	-0.3	2,519	-0.01%
2024/03/04	23.2	175.34	12.1	174.93	176.35	11.1	2,536	0.44%
2024/03/01	10	170.37	0	0.00	169.85	10	2,539	0.40%
2024/02/29	4.2	170.07	6.1	169.24	170.15	-1.8	2,578	-0.07%
2024/02/27	10.9	169.24	3	168.28	168.85	7.9	2,588	0.30%
2024/02/26	8.7	170.18	5.3	170.06	170.50	3.4	2,585	0.13%
2024/02/23	11	170.17	7.2	169.93	169.45	3.8	2,615	0.15%
2024/02/22	4.7	168.21	3.2	167.56	168.90	1.5	2,670	0.06%
2024/02/21	0.2	165.56	6	165.34	165.20	-5.8	2,682	-0.22%
2024/02/20	4.1	165.76	4.8	165.87	166.15	-0.7	2,743	-0.03%
2024/02/19	5	164.83	11	164.72	165.00	-6	2,800	-0.21%
2024/02/16	9.5	165.35	11	165.22	164.80	-1.6	2,882	-0.05%
2024/02/15	23.9	164.68	18.9	164.52	165.20	5.1	2,915	0.17%
2024/02/05	7.4	154.83	4	153.97	155.05	3.3	2,913	0.11%
2024/02/02	7.4	154.21	2.2	154.35	154.90	5.2	2,918	0.18%
2024/02/01	17.4	152.53	3.5	151.60	152.65	13.9	2,936	0.47%
2024/01/31	4.3	152.49	14.3	152.39	152.00	-10.1	2,974	-0.34%
2024/01/30	3.4	155.27	1	155.59	155.15	2.4	2,988	0.08%
2024/01/29	7.2	154.08	12.3	154.61	155.70	-5.1	3,099	-0.16%
2024/01/26	6	153.52	57.6	153.42	153.10	-51.6	3,164	-1.63%
2024/01/25	0	0.00	30.7	153.06	153.50	-30.7	3,195	-0.96%
2024/01/24	0.2	151.67	114.4	151.82	151.40	-114.2	3,214	-3.55%	大賣/鉅額交易
2024/01/23	1.9	150.71	14.3	150.78	151.20	-12.4	3,234	-0.38%
2024/01/22	5.5	150.22	11	150.25	150.20	-5.5	3,229	-0.17%
2024/01/19	13.7	146.88	70.4	147.16	148.05	-56.7	3,226	-1.76%
2024/01/18	6.6	140.86	8	140.84	141.15	-1.4	3,271	-0.04%
2024/01/17	83.6	141.39	19.6	141.30	140.60	64	3,273	1.95%
2024/01/16	54.5	143.13	10.1	143.52	143.00	44.5	3,259	1.36%
2024/01/15	14.6	147.00	21.1	147.18	146.35	-6.4	3,276	-0.20%
2024/01/12	5.1	145.42	4	145.46	145.25	1.1	3,331	0.03%
2024/01/11	5.3	146.24	19	146.51	146.30	-13.7	3,331	-0.41%
2024/01/10	5.7	144.48	4	144.85	144.45	1.7	3,364	0.05%
2024/01/09	7.7	146.98	9	146.56	146.20	-1.3	3,355	-0.04%
2024/01/08	3.3	147.48	6.7	147.50	146.35	-3.4	3,347	-0.10%
2024/01/05	1.8	145.54	12	145.20	145.15	-10.2	3,325	-0.31%
2024/01/04	2.6	145.96	21.4	145.79	145.70	-18.7	3,352	-0.56%
2024/01/03	130.6	146.84	15.5	146.09	145.90	115.1	3,405	3.38%	大買/鉅額交易
2024/01/02	11.8	150.64	6.5	151.00	149.95	5.3	3,359	0.16%
2023/12/29	3.2	151.13	2.1	151.49	151.20	1.1	3,376	0.03%
2023/12/28	2.1	150.76	3	151.20	151.15	-0.9	3,439	-0.03%
2023/12/27	5.1	151.17	7.7	150.69	151.40	-2.6	3,452	-0.07%
2023/12/26	2	149.10	7.4	148.65	149.10	-5.4	3,450	-0.16%
2023/12/25	1.1	147.43	2.5	147.39	147.15	-1.4	3,454	-0.04%
2023/12/22	0.1	146.47	1	146.20	146.20	-0.9	3,466	-0.03%
2023/12/21	5.4	144.75	1	145.66	145.70	4.3	3,494	0.12%
2023/12/20	20.1	148.00	31	147.27	148.15	-10.9	3,495	-0.31%
2023/12/19	8.9	146.19	7.3	146.29	146.30	1.6	3,502	0.05%
2023/12/18	5	147.67	2.1	147.25	147.85	2.9	3,560	0.08%
2023/12/15	8.6	148.71	12.1	149.02	148.35	-3.5	3,570	-0.10%
2023/12/14	12.2	147.49	13.3	147.41	147.70	-1.1	3,550	-0.03%
2023/12/13	17	144.45	9.1	144.91	144.30	7.9	3,537	0.22%
2023/12/12	7.1	144.51	9	144.99	144.25	-1.9	3,585	-0.05%
2023/12/11	1	143.54	1.1	142.91	143.55	-0.1	3,623	0.00%
2023/12/08	1	143.05	54.8	144.04	143.05	-53.7	3,632	-1.48%
2023/12/07	35.4	141.78	19	141.69	141.30	16.4	3,615	0.45%
2023/12/06	6.1	143.36	18.4	143.21	143.00	-12.3	3,647	-0.34%
2023/12/05	28.5	141.22	15.6	141.45	141.75	12.9	3,646	0.35%
2023/12/04	1.2	143.55	11	144.64	143.70	-9.8	3,643	-0.27%
2023/12/01	2.7	143.64	3	143.40	143.80	-0.4	3,627	-0.01%
2023/11/30	7	142.61	0	0.00	143.50	7	3,599	0.19%
2023/11/29	7.9	143.50	11	143.52	142.65	-3.1	3,595	-0.09%
2023/11/28	1	143.28	5.5	142.75	142.85	-4.5	3,582	-0.12%
2023/11/27	9.7	140.52	12.7	139.77	139.40	-3	3,568	-0.08%
2023/11/24	6	141.78	1	142.60	141.95	5	3,569	0.14%
2023/11/22	18.8	142.13	15.2	142.19	141.85	3.6	3,594	0.10%
2023/11/21	9	143.79	66.8	142.93	143.90	-57.8	3,625	-1.59%
2023/11/20	1.3	140.23	21.2	140.99	140.45	-19.9	3,614	-0.55%
2023/11/17	5	140.76	18	140.88	140.70	-13	3,627	-0.36%
2023/11/16	9.2	139.89	33.7	140.00	139.95	-24.5	3,585	-0.68%
2023/11/15	5	139.65	49.8	139.99	139.80	-44.8	3,540	-1.26%
2023/11/14	7	136.40	40.5	136.45	136.65	-33.5	3,501	-0.96%
2023/11/13	10.8	135.99	104.7	135.56	135.40	-93.9	3,530	-2.66%	大賣/
2023/11/10	10	132.21	7.4	132.31	132.40	2.6	3,515	0.07%
2023/11/09	5	133.33	7.2	133.40	133.65	-2.2	3,538	-0.06%
2023/11/08	4.3	133.19	27.4	133.49	133.50	-23.1	3,607	-0.64%
2023/11/07	3.5	132.24	5.3	132.12	132.30	-1.8	3,593	-0.05%
2023/11/06	6.2	132.34	160.2	132.52	132.25	-153.9	3,642	-4.23%	大賣/鉅額交易
2023/11/03	26.6	129.01	52.7	129.07	129.60	-26.1	3,553	-0.73%
2023/11/02	8.1	127.40	91.7	126.76	127.85	-83.6	3,525	-2.37%
2023/11/01	1.4	122.21	4	123.17	122.90	-2.6	3,495	-0.07%
2023/10/31	16.1	122.62	7.1	122.40	121.80	8.9	3,510	0.25%
2023/10/30	3.7	124.16	3	125.02	124.00	0.7	3,554	0.02%
2023/10/27	3.3	124.38	4	124.34	124.10	-0.7	3,546	-0.02%
2023/10/26	190.9	123.73	2.1	122.99	122.75	188.8	3,564	5.30%	大買/鉅額交易
2023/10/25	9.5	128.33	11	128.53	127.95	-1.5	3,465	-0.04%
2023/10/24	24	125.37	12	125.92	127.25	12	3,457	0.35%
2023/10/23	100.3	126.57	0	0.00	126.00	100.3	3,425	2.93%
2023/10/20	35.7	126.87	8	128.01	128.70	27.7	3,389	0.82%
2023/10/19	9.3	128.85	5	129.11	129.20	4.2	3,344	0.13%
2023/10/18	19.2	129.94	3	130.23	129.40	16.2	3,395	0.48%
2023/10/17	5.1	132.95	2	132.23	132.15	3.1	3,342	0.09%
2023/10/16	11	132.04	7	132.12	132.30	4	3,357	0.12%
2023/10/13	8.4	134.05	1	134.10	134.25	7.4	3,387	0.22%
2023/10/12	11.6	134.81	19.6	134.11	135.30	-8	3,395	-0.24%
2023/10/11	10.8	133.59	16.1	133.47	133.20	-5.3	3,388	-0.16%
2023/10/06	2.1	130.37	3.4	129.93	130.35	-1.3	3,383	-0.04%
2023/10/05	4.2	128.37	15.5	128.94	129.50	-11.3	3,372	-0.34%
2023/10/04	98.2	125.71	35	126.10	126.10	63.2	3,365	1.88%
2023/10/03	24.2	130.20	2.1	129.72	128.95	22.1	3,306	0.67%
2023/10/02	6.3	130.76	13.1	130.99	131.05	-6.8	3,333	-0.20%
2023/09/28	6	127.67	5.2	128.10	127.80	0.8	3,366	0.02%
2023/09/27	62.2	126.06	66.3	126.70	126.90	-4	3,358	-0.12%
2023/09/26	90	127.13	30.3	126.52	126.45	59.8	3,359	1.78%
2023/09/25	2.1	128.76	8.1	128.35	129.45	-6	3,363	-0.18%
2023/09/22	26.1	126.78	14	126.89	127.45	12.1	3,348	0.36%
2023/09/21	80.4	127.46	15.1	127.15	126.90	65.3	3,338	1.96%
2023/09/20	8.7	131.48	12.3	131.45	131.00	-3.6	3,242	-0.11%
2023/09/19	8.7	132.97	9	132.83	132.20	-0.3	3,262	-0.01%
2023/09/18	9.4	134.26	5	133.74	133.65	4.4	3,269	0.13%
2023/09/15	22.9	136.00	5.2	136.07	136.75	17.7	3,236	0.55%
2023/09/14	6.3	135.49	14.2	134.50	135.70	-7.9	3,206	-0.25%
2023/09/13	3.1	131.88	9	132.06	131.70	-5.9	3,159	-0.19%
2023/09/12	7.1	130.38	4	131.31	131.30	3.1	3,164	0.10%
2023/09/11	58.1	129.20	3	128.80	128.90	55.1	3,155	1.75%
2023/09/08	5.6	130.34	0.3	130.30	131.05	5.3	3,118	0.17%
2023/09/07	28.5	131.99	6	132.39	131.45	22.5	3,129	0.72%
2023/09/06	1.5	133.96	1.5	133.76	133.80	0	3,113	0.00%
2023/09/05	0.7	134.54	3.3	134.30	134.55	-2.5	3,118	-0.08%
2023/09/04	6.1	134.07	7.1	133.75	134.45	-1	3,149	-0.03%
2023/09/01	3.8	133.05	48	133.00	133.05	-44.2	3,149	-1.40%
2023/08/31	2.3	132.65	5	132.89	132.35	-2.7	3,146	-0.08%
2023/08/30	4.6	134.31	5	134.36	133.95	-0.4	3,151	-0.01%
2023/08/29	4.6	130.54	4	130.99	132.50	0.6	3,143	0.02%
2023/08/28	5	130.93	0	0.00	130.40	5	3,131	0.16%
2023/08/25	23.1	130.56	18	129.61	129.35	5.1	3,125	0.16%
2023/08/24	25	134.21	6.3	134.50	134.70	18.7	3,073	0.61%
2023/08/23	11.3	131.13	6.2	130.69	131.45	5.2	3,035	0.17%
2023/08/22	7.4	129.43	5	129.54	129.10	2.4	3,035	0.08%
2023/08/21	4.1	129.11	3	128.73	128.00	1.1	3,043	0.04%
2023/08/18	9.8	128.83	5.2	130.22	128.15	4.6	3,048	0.15%
2023/08/17	17.6	128.70	4	129.14	130.45	13.6	3,025	0.45%
2023/08/16	10.9	128.21	7	128.12	128.85	3.9	2,960	0.13%
2023/08/15	19.1	129.92	14.5	130.48	129.50	4.5	2,972	0.15%
2023/08/14	70	129.13	11.5	128.54	128.15	58.4	3,002	1.95%
2023/08/11	12.1	132.71	3	132.78	132.55	9.1	2,979	0.31%
2023/08/10	28.2	133.02	3.1	132.96	132.65	25.1	2,984	0.84%
2023/08/09	12.3	135.85	0.5	136.35	135.90	11.8	2,906	0.41%
2023/08/08	8	136.00	1.2	137.11	135.95	6.8	2,908	0.23%
2023/08/07	7.2	138.04	18.3	137.42	138.80	-11.1	2,895	-0.39%
2023/08/04	25.5	135.54	18	135.23	135.75	7.5	2,891	0.26%
2023/08/02	46.4	137.48	35.4	137.55	135.95	11	2,854	0.39%
2023/08/01	2.6	141.51	1	141.21	141.50	1.6	2,794	0.06%
2023/07/31	20.4	141.07	19.2	142.85	139.85	1.2	2,793	0.04%
2023/07/28	5.3	142.31	19.2	142.41	142.50	-14	2,744	-0.51%
2023/07/27	10.4	142.11	6.4	142.43	142.40	3.9	2,731	0.14%
2023/07/26	10.5	141.08	9	140.11	140.30	1.5	2,735	0.05%
2023/07/25	8.6	140.92	16.3	141.18	141.35	-7.7	2,740	-0.28%
2023/07/24	12.3	137.91	11.1	136.98	138.15	1.2	2,732	0.04%
2023/07/21	36.8	136.64	14	136.99	137.70	22.8	2,740	0.83%
2023/07/20	3.3	140.20	10.1	140.40	140.35	-6.8	2,725	-0.25%
2023/07/19	5.4	140.79	39.7	140.59	139.60	-34.4	2,724	-1.26%
2023/07/18	24.3	142.27	3	142.77	141.30	21.3	2,729	0.78%
2023/07/17	8.3	142.50	8.4	142.57	142.40	-0.1	2,698	0.00%
2023/07/14	10.8	141.05	10.4	141.87	142.40	0.4	2,698	0.02%
2023/07/13	15.6	141.58	15.3	140.29	139.25	0.2	2,677	0.01%
2023/07/12	8.5	135.98	7	136.01	136.40	1.5	2,624	0.06%
2023/07/11	6.2	135.25	2.6	135.21	135.65	3.6	2,642	0.14%
2023/07/10	12.3	132.98	1.1	133.15	131.60	11.3	2,646	0.43%
2023/07/07	43.9	132.26	29	131.98	132.10	14.8	2,635	0.56%
2023/07/06	31.1	134.29	15.7	134.04	133.35	15.4	2,605	0.59%
2023/07/05	7.3	138.81	4.4	138.90	138.30	2.9	2,537	0.12%
2023/07/04	14.9	138.89	4.1	139.23	139.90	10.8	2,530	0.43%
2023/07/03	19.4	138.44	11.1	137.67	138.75	8.4	2,533	0.33%
2023/06/30	8.3	134.24	3	134.80	135.25	5.3	2,524	0.21%
2023/06/29	10.1	135.45	4	136.63	134.45	6.1	2,528	0.24%
2023/06/28	12.2	134.44	17	134.21	134.30	-4.8	2,524	-0.19%
2023/06/27	9.7	134.70	38.7	134.47	133.95	-29.1	2,548	-1.14%
2023/06/26	11.5	136.43	12.1	136.35	136.20	-0.6	2,528	-0.02%
2023/06/21	8.3	138.03	2.1	138.05	138.40	6.2	2,536	0.25%
2023/06/20	9.9	138.39	8.3	138.21	138.45	1.6	2,577	0.06%
2023/06/19	10.2	139.30	16.1	138.99	139.45	-5.9	2,614	-0.23%
2023/06/16	15.2	140.02	2	139.43	139.85	13.2	2,639	0.50%
2023/06/15	2.6	140.46	4.1	139.87	140.85	-1.5	2,644	-0.06%
2023/06/14	18.7	138.71	3.2	138.74	139.20	15.4	2,689	0.57%
2023/06/13	14.8	138.86	15	138.22	139.35	-0.3	2,752	-0.01%
2023/06/12	40.6	134.77	11.1	134.68	134.75	29.5	2,751	1.07%
2023/06/09	11.1	132.87	21.3	133.15	133.30	-10.2	2,794	-0.37%
2023/06/08	11	131.45	15.1	131.10	130.80	-4.1	2,860	-0.14%
2023/06/07	16.5	133.42	8.6	133.00	133.80	8	2,912	0.27%
2023/06/06	14.9	130.88	7	131.19	131.10	7.9	2,919	0.27%
2023/06/05	17.4	130.76	2	131.43	130.35	15.4	2,965	0.52%
2023/06/02	13.3	130.52	13.7	130.05	130.80	-0.3	2,986	-0.01%
2023/06/01	11.5	127.39	6	127.25	127.45	5.5	3,033	0.18%
2023/05/31	10	128.40	15.7	127.72	128.25	-5.8	3,051	-0.19%
2023/05/30	9.6	129.18	5.5	129.20	129.20	4.1	3,064	0.13%
2023/05/29	31.7	129.33	2.3	129.63	129.10	29.4	3,099	0.95%
2023/05/26	16.5	126.43	7.1	126.55	127.00	9.3	3,111	0.30%
2023/05/25	7.7	122.74	5.9	123.24	123.25	1.8	3,126	0.06%
2023/05/24	7.6	120.70	7.4	121.00	121.15	0.2	3,146	0.01%
2023/05/23	14.3	121.87	14.7	121.89	122.10	-0.4	3,145	-0.01%
2023/05/22	5.3	122.08	6.1	121.90	121.80	-0.8	3,147	-0.02%
2023/05/19	6.5	121.80	3.4	121.82	122.00	3	3,194	0.09%
2023/05/18	14.8	120.64	11.9	120.67	120.95	2.9	3,186	0.09%
2023/05/17	19	117.98	34.4	116.51	118.20	-15.5	3,190	-0.49%
2023/05/16	4.1	114.26	36.1	113.92	114.70	-32.1	3,153	-1.02%
2023/05/15	5.4	111.25	6	111.42	111.85	-0.6	3,155	-0.02%
2023/05/12	14.4	111.58	6	111.40	112.15	8.4	3,163	0.27%
2023/05/11	41.3	112.86	2.3	112.63	112.15	39	3,156	1.23%
2023/05/10	10.9	113.61	10.2	113.28	113.30	0.7	3,165	0.02%
2023/05/09	5.1	114.89	1	115.20	115.25	4	3,152	0.13%
2023/05/08	4.3	115.23	17.1	115.01	114.85	-12.7	3,161	-0.40%
2023/05/05	2.8	113.52	4	113.86	113.70	-1.2	3,166	-0.04%
2023/05/04	5.1	112.53	1.1	112.55	113.35	4	3,229	0.12%
2023/05/03	5.3	112.70	7	112.64	112.65	-1.7	3,244	-0.05%
2023/05/02	15.1	113.25	7.1	113.39	113.75	8	3,298	0.24%
2023/04/28	2.1	112.20	19.3	112.54	112.85	-17.3	3,377	-0.51%
2023/04/27	8.4	110.06	3	109.97	110.30	5.4	3,398	0.16%
2023/04/26	32.7	109.74	7	109.95	110.10	25.7	3,430	0.75%
2023/04/25	34.5	111.83	13	110.95	110.20	21.4	3,478	0.62%
2023/04/24	11.3	113.43	4.7	113.56	113.80	6.6	3,459	0.19%
2023/04/21	12.5	114.20	4.5	114.37	113.70	8.1	3,516	0.23%
2023/04/20	4.3	115.14	18.1	115.10	115.00	-13.8	3,591	-0.38%
2023/04/19	14.1	116.72	1	116.10	116.10	13.1	3,700	0.35%
2023/04/18	7.4	117.34	11	117.55	117.15	-3.6	3,762	-0.10%
2023/04/17	5.2	117.87	3	117.75	118.00	2.2	3,827	0.06%
2023/04/14	7.1	117.71	17.2	118.32	118.45	-10	3,867	-0.26%
2023/04/13	11.6	116.88	7	117.07	116.25	4.6	3,977	0.11%
2023/04/12	2.4	117.44	1.2	117.56	117.90	1.1	4,007	0.03%
2023/04/11	3.3	117.85	10.2	118.14	117.90	-6.9	4,072	-0.17%
2023/04/10	5.2	117.21	1	118.00	117.35	4.2	4,162	0.10%
2023/04/07	2.1	116.77	1	117.00	116.60	1.1	4,222	0.03%
2023/04/06	5.4	115.88	0	116.40	116.00	5.4	4,237	0.13%
2023/03/31	3.2	117.57	4.1	117.81	117.50	-1	4,306	-0.02%
2023/03/30	7	116.66	20.1	116.84	116.80	-13.1	4,356	-0.30%
2023/03/29	5	115.52	2.3	115.50	115.45	2.7	4,392	0.06%
2023/03/28	8.6	115.16	39.4	114.68	114.50	-30.8	4,571	-0.67%
2023/03/27	5.6	116.99	4.1	117.06	116.90	1.6	4,602	0.03%
2023/03/24	10.4	117.84	12.1	117.63	118.30	-1.8	4,690	-0.04%
2023/03/23	17.1	116.94	63.7	116.56	117.00	-46.6	4,735	-0.98%
2023/03/22	12	114.77	34.5	114.73	115.35	-22.5	4,827	-0.47%
2023/03/21	6	111.26	5	111.71	111.50	1	4,850	0.02%
2023/03/20	12	110.36	6	110.42	110.15	6	4,879	0.12%
2023/03/17	13.4	110.29	7.1	110.11	111.00	6.3	4,928	0.13%
2023/03/16	42.8	108.51	14.1	108.18	107.90	28.7	5,010	0.57%
2023/03/15	13.6	110.87	4	110.94	109.80	9.5	5,032	0.19%
2023/03/14	48.8	109.37	7.8	109.52	109.25	41	5,093	0.81%
2023/03/13	6.1	110.53	18.7	110.85	111.85	-12.6	5,134	-0.25%
2023/03/10	28.2	111.41	12.4	111.36	111.00	15.8	5,117	0.31%
2023/03/09	4.2	115.41	6	115.61	115.00	-1.8	5,174	-0.03%
2023/03/08	45.6	115.26	21.1	115.41	115.65	24.5	5,245	0.47%
2023/03/07	26	116.87	13.5	116.49	117.00	12.6	5,267	0.24%
2023/03/06	7.6	115.68	24.1	115.45	115.45	-16.6	5,347	-0.31%
2023/03/03	11.1	113.39	10.1	113.54	112.90	1	5,400	0.02%
2023/03/02	6	111.74	25.1	112.38	112.40	-19.1	5,516	-0.35%
2023/03/01	8.3	111.13	7	112.05	112.50	1.3	5,563	0.02%
2023/02/24	8.1	112.78	6.3	113.03	111.85	1.8	5,602	0.03%
2023/02/23	15.2	113.07	13.7	112.79	113.10	1.6	5,621	0.03%
2023/02/22	28.2	109.07	4.5	109.69	109.80	23.7	5,706	0.41%
2023/02/21	5.1	111.67	5	112.01	112.05	0.1	5,841	0.00%
2023/02/20	3.2	111.17	8	111.89	112.00	-4.8	6,039	-0.08%
2023/02/17	32	110.80	13	110.77	111.05	19	6,278	0.30%
2023/02/16	1.1	113.13	14	112.21	112.95	-12.9	6,383	-0.20%
2023/02/15	38.5	111.57	19	110.64	110.20	19.5	6,735	0.29%
2023/02/14	0.2	114.54	9.7	114.06	114.50	-9.5	6,823	-0.14%
2023/02/13	6.6	111.91	18	111.81	112.70	-11.5	7,067	-0.16%
2023/02/10	10.3	113.12	88.2	112.76	113.15	-77.9	7,188	-1.08%
2023/02/09	4.1	113.04	4	112.92	113.50	0	7,352	0.00%
2023/02/08	3	113.32	19.1	113.06	113.65	-16.1	7,455	-0.22%
2023/02/07	7.7	110.75	0	0.00	110.70	7.7	7,528	0.10%
2023/02/06	18.7	111.06	3.1	111.55	110.70	15.5	7,568	0.21%
2023/02/03	7.6	113.18	10.7	113.26	113.55	-3.1	7,655	-0.04%
2023/02/02	93.2	113.16	16.8	113.14	113.60	76.3	7,735	0.99%
2023/02/01	9.8	110.16	1.5	110.09	110.55	8.4	7,814	0.11%
2023/01/31	13.3	109.87	71.6	110.38	109.30	-58.3	7,965	-0.73%
2023/01/30	70.3	111.27	19.6	111.57	111.55	50.7	8,041	0.63%
2023/01/17	23.5	103.96	28	104.02	104.00	-4.5	8,203	-0.05%
2023/01/16	13.5	103.98	14.4	104.31	104.00	-0.9	8,354	-0.01%
2023/01/13	10.8	103.17	43.2	103.59	102.60	-32.4	8,411	-0.38%
2023/01/12	15.1	101.50	13.7	101.50	101.15	1.5	8,623	0.02%
2023/01/11	6.5	101.84	16	101.95	101.70	-9.5	8,712	-0.11%
2023/01/10	13	101.86	26.4	101.66	102.30	-13.5	8,967	-0.15%
2023/01/09	41.5	100.71	42.1	100.04	101.20	-0.6	9,149	-0.01%
2023/01/06	50	95.90	57.2	95.11	95.90	-7.1	9,223	-0.08%
2023/01/05	12.3	94.71	10.1	95.00	94.50	2.3	9,317	0.02%
2023/01/04	5.6	93.92	5.2	94.02	93.80	0.4	9,368	0.00%
2023/01/03	33.6	91.87	28	92.16	94.05	5.6	9,587	0.06%
2022/12/30	7.3	93.31	12	93.08	92.80	-4.7	9,525	-0.05%
2022/12/29	16.5	90.75	23.2	91.12	91.70	-6.7	9,575	-0.07%
2022/12/28	52.8	92.72	13.1	92.65	92.40	39.7	9,775	0.41%
2022/12/27	3.2	95.21	7	95.78	95.05	-3.8	9,835	-0.04%
2022/12/26	2.5	94.28	5.1	93.82	94.35	-2.7	9,887	-0.03%
2022/12/23	19.9	93.67	7	93.77	93.70	12.9	10,069	0.13%
2022/12/22	4.6	95.36	8.2	95.94	96.40	-3.6	10,178	-0.04%
2022/12/21	2.1	93.98	24	93.40	93.20	-21.9	10,293	-0.21%
2022/12/20	25.5	94.80	26	93.82	92.50	-0.6	10,334	-0.01%
2022/12/19	15.6	96.28	6	96.08	96.05	9.6	10,308	0.09%
2022/12/16	38.5	97.06	30	97.25	96.95	8.5	10,298	0.08%
2022/12/15	12	99.74	13	99.89	100.40	-1	10,298	-0.01%
2022/12/14	10.1	99.92	13.6	100.04	100.30	-3.5	10,266	-0.03%
2022/12/13	9.2	98.29	14	97.90	97.65	-4.8	10,157	-0.05%
2022/12/12	10.1	97.77	5	98.25	98.40	5.1	10,102	0.05%
2022/12/09	7.1	99.58	8	99.92	100.00	-1	10,092	-0.01%
2022/12/08	9.5	97.42	3	97.62	97.50	6.5	10,065	0.06%
2022/12/07	24.2	99.81	37	99.87	99.10	-12.8	10,007	-0.13%
2022/12/06	53.3	101.61	12.1	101.45	100.10	41.2	9,952	0.41%
2022/12/05	8.5	103.91	9.2	104.14	103.55	-0.7	9,941	-0.01%
2022/12/02	28.1	103.09	28	103.24	103.05	0.1	9,901	0.00%
2022/12/01	64.4	104.81	16.1	105.19	104.35	48.3	9,945	0.49%
2022/11/30	13.1	101.46	28.3	101.19	102.10	-15.2	9,847	-0.15%
2022/11/29	7	99.89	23	98.26	99.95	-16	9,797	-0.16%
2022/11/28	52.5	97.69	6	98.33	97.85	46.5	9,789	0.47%
2022/11/25	7.2	101.34	4.2	101.30	100.80	3	9,828	0.03%
2022/11/24	7	100.91	33.2	100.84	101.55	-26.2	9,766	-0.27%
2022/11/23	2	99.18	1.6	98.79	99.30	0.4	9,665	0.00%
2022/11/22	10	97.54	15.2	97.78	97.85	-5.2	9,699	-0.05%
2022/11/21	5	97.02	4.4	97.47	96.75	0.7	9,649	0.01%
2022/11/18	10.3	98.72	46	98.77	97.20	-35.7	9,650	-0.37%
2022/11/17	6.3	97.53	5	97.78	98.15	1.2	9,565	0.01%
2022/11/16	75.7	98.24	110.2	97.80	97.80	-34.6	9,453	-0.37%	大賣/
2022/11/15	40.2	96.05	76.6	95.64	97.75	-36.4	9,282	-0.39%
2022/11/14	10.1	92.05	32.6	92.06	92.20	-22.6	9,044	-0.25%
2022/11/11	32.3	90.08	140.9	90.25	90.65	-108.6	8,915	-1.22%	大賣/鉅額交易
2022/11/10	42.5	83.94	11.1	83.72	83.60	31.3	8,548	0.37%
2022/11/09	47.2	84.48	128.2	84.17	85.20	-80.9	8,418	-0.96%	大賣/
2022/11/08	41.1	81.89	5	81.70	81.45	36.1	8,194	0.44%
2022/11/07	10.3	79.93	56.7	79.82	80.30	-46.4	8,091	-0.57%
2022/11/04	54.6	76.08	6.1	76.51	77.95	48.5	7,960	0.61%
2022/11/03	74.2	76.84	3	76.92	77.35	71.2	7,878	0.90%
2022/11/02	31	78.39	47	78.77	78.80	-16	7,830	-0.20%
2022/11/01	21.1	78.09	9	77.89	78.20	12.1	7,804	0.15%
2022/10/31	6.2	76.64	65.3	76.79	76.95	-59.1	7,800	-0.76%
2022/10/28	69.3	75.79	17	75.68	74.90	52.3	7,772	0.67%
2022/10/27	6.6	76.86	7	76.99	76.95	-0.4	7,679	-0.01%
2022/10/26	11.5	74.76	14	75.08	74.80	-2.5	7,622	-0.03%
2022/10/25	35.3	74.76	17.8	74.11	74.00	17.5	7,521	0.23%
2022/10/24	16	77.47	7	76.81	76.25	9	7,319	0.12%
2022/10/21	30.6	76.24	41	76.18	75.60	-10.4	7,180	-0.15%
2022/10/20	76.1	74.92	36.5	75.10	76.70	39.6	7,150	0.55%
2022/10/19	39.5	78.59	10	78.71	77.80	29.5	6,924	0.43%
2022/10/18	35.2	79.08	29	79.24	79.15	6.2	6,835	0.09%
2022/10/17	35.3	76.93	276	79.14	79.35	-240.8	6,597	-3.65%	大賣/鉅額交易
2022/10/14	38.1	80.32	23	79.64	79.95	15.1	6,370	0.24%
2022/10/13	23.7	76.74	10	76.95	75.60	13.7	6,281	0.22%
2022/10/12	13.3	78.56	62.2	78.06	78.60	-48.9	6,195	-0.79%
2022/10/11	107.1	80.47	70.1	80.40	78.85	36.9	6,181	0.60%	大買/
2022/10/07	17.3	87.57	21	87.07	86.85	-3.7	6,052	-0.06%
2022/10/06	2.1	89.15	40.5	89.12	89.15	-38.4	6,117	-0.63%
2022/10/05	36.7	88.28	119.5	88.29	88.30	-82.8	6,212	-1.33%	大賣/
2022/10/04	8.1	85.18	48	85.24	85.55	-39.9	6,156	-0.65%
2022/10/03	41.4	81.81	6	82.05	81.50	35.4	6,111	0.58%
2022/09/30	97.5	82.79	28	83.23	83.20	69.5	6,222	1.12%
2022/09/29	18.3	85.90	18	86.16	85.05	0.3	6,311	0.01%
2022/09/28	91.2	85.45	17	84.88	84.65	74.2	6,421	1.16%
2022/09/27	72.1	88.54	10	88.79	88.70	62.1	6,516	0.95%
2022/09/26	19.1	89.16	18	89.40	88.15	1.1	6,626	0.02%
2022/09/23	12.4	93.17	11	92.84	92.70	1.3	6,762	0.02%
2022/09/22	15.7	93.52	5	93.78	94.20	10.7	6,910	0.15%
2022/09/21	12.2	96.90	3.4	97.23	96.70	8.8	6,859	0.13%
2022/09/20	2	97.88	1	97.30	98.20	1	6,911	0.01%
2022/09/19	12.4	97.17	10.1	96.88	96.50	2.3	7,036	0.03%
2022/09/16	7.1	97.54	6	97.43	97.45	1.1	7,118	0.02%
2022/09/15	4	99.29	2	99.48	99.65	2	7,254	0.03%
2022/09/14	14.3	98.32	5	98.60	99.00	9.3	7,301	0.13%
2022/09/13	2	103.00	39.3	102.74	102.85	-37.3	7,309	-0.51%
2022/09/12	33	101.74	31	101.91	101.90	2	7,362	0.03%
2022/09/08	4.1	96.89	10	97.15	98.10	-5.9	7,390	-0.08%
2022/09/07	55.4	96.87	28	96.24	95.90	27.4	7,405	0.37%
2022/09/06	6.3	99.76	6	100.06	99.90	0.3	7,342	0.00%
2022/09/05	6.1	99.58	8	99.92	99.55	-2	7,349	-0.03%
2022/09/02	14.2	100.36	14	100.28	99.40	0.2	7,373	0.00%
2022/09/01	21.3	101.46	24.1	101.24	101.00	-2.8	7,323	-0.04%
2022/08/31	8	104.69	5	104.83	105.65	3	7,176	0.04%
2022/08/30	12	104.15	12	104.19	104.25	0	7,124	0.00%
2022/08/29	23.3	102.74	10	102.95	103.10	13.2	7,093	0.19%
2022/08/26	6.1	109.24	8	109.39	108.80	-2	7,005	-0.03%
2022/08/25	5	107.59	9.1	107.95	107.80	-4.1	7,004	-0.06%
2022/08/24	5	106.33	7	106.05	105.65	-2	6,999	-0.03%
2022/08/23	4.9	106.42	5	106.20	106.20	-0.1	7,004	0.00%
2022/08/22	8.2	108.48	1.1	108.51	108.25	7.1	6,975	0.10%
2022/08/19	6	110.60	3	110.80	110.80	3	6,966	0.04%
2022/08/18	7	109.89	3	110.02	110.40	4	6,972	0.06%
2022/08/17	5	111.42	7	111.39	111.40	-2	6,954	-0.03%
2022/08/16	11	111.28	6	111.23	111.25	5	6,962	0.07%
2022/08/15	8	110.87	1.1	110.95	111.15	6.9	6,953	0.10%
2022/08/12	11	108.95	0.1	109.34	109.45	10.9	6,949	0.16%
2022/08/11	4.2	107.66	5.3	107.33	107.80	-1.1	6,974	-0.02%
2022/08/10	32	104.05	31	104.16	104.00	1	6,950	0.01%
2022/08/09	11.1	105.22	14.2	105.34	105.75	-3.2	6,936	-0.05%
2022/08/08	3.1	104.80	2.3	104.74	105.45	0.8	6,933	0.01%
2022/08/05	16.4	105.83	57.3	104.81	106.00	-40.9	6,948	-0.59%
2022/08/04	17.1	100.20	13	100.34	100.75	4	6,911	0.06%
2022/08/03	6	100.83	5.4	100.80	101.00	0.6	6,858	0.01%
2022/08/02	14.5	100.75	1	100.50	100.35	13.5	6,840	0.20%
2022/08/01	5	103.85	2.4	103.64	103.95	2.6	6,768	0.04%
2022/07/29	17	104.40	18.1	104.96	104.20	-1.1	6,770	-0.02%
2022/07/28	1.2	103.00	2	104.45	102.65	-0.8	6,741	-0.01%
2022/07/27	10.1	101.25	11	101.21	102.45	-0.9	6,682	-0.01%
2022/07/26	4	100.89	48	101.02	101.00	-44	6,622	-0.66%
2022/07/25	7	102.66	62	102.66	102.60	-55	6,583	-0.84%
2022/07/22	18	102.62	41.1	102.39	102.30	-23.1	6,591	-0.35%
2022/07/21	14.1	100.61	31	101.06	102.10	-17	6,601	-0.26%
2022/07/20	28.2	100.93	93	100.89	100.00	-64.8	6,544	-0.99%
2022/07/19	11	98.19	12	98.71	98.85	-1	6,498	-0.02%
2022/07/18	14.1	98.31	13.2	97.91	98.30	0.9	6,439	0.01%
2022/07/15	56.1	96.24	48	96.42	96.80	8.1	6,333	0.13%
2022/07/14	97	94.31	55	94.52	95.25	42	6,203	0.68%
2022/07/13	56.2	93.98	141.1	93.65	93.80	-84.9	6,062	-1.40%	大賣/
2022/07/12	44.1	88.94	10	89.28	88.50	34.1	5,863	0.58%
2022/07/11	77	93.88	52	93.84	93.35	25	5,673	0.44%
2022/07/08	41	95.09	40	94.92	94.80	1	5,575	0.02%
2022/07/07	69	91.18	114.2	91.80	93.05	-45.1	5,356	-0.84%	大賣/
2022/07/06	55.3	90.51	21	91.39	88.45	34.3	5,093	0.67%
2022/07/05	65.1	93.13	11	92.55	92.80	54.1	4,813	1.12%
2022/07/04	74.1	91.87	17	91.69	91.50	57.1	4,527	1.26%
2022/07/01	41	96.68	30	92.57	92.35	11	4,354	0.25%
2022/06/30	28	99.94	20	99.08	98.35	8	4,074	0.20%
2022/06/29	25	103.99	39	104.51	104.05	-14	3,872	-0.36%
2022/06/28	39	106.91	13.1	106.95	106.00	25.9	3,819	0.68%
2022/06/27	9	108.23	35	107.96	107.95	-26	3,743	-0.69%
2022/06/24	38	103.92	20	104.66	104.00	18	3,588	0.50%
2022/06/23	52.1	102.82	15	102.84	102.15	37.1	3,503	1.06%
2022/06/22	35.1	105.74	8.1	105.34	103.90	27	3,327	0.81%
2022/06/21	5	106.42	14	107.34	108.85	-9	3,251	-0.28%
2022/06/20	26	104.59	8	104.65	103.60	18	3,176	0.57%
2022/06/17	32	107.31	6	107.43	107.10	26	3,090	0.84%
2022/06/16	1.1	110.87	3	114.02	109.45	-1.9	3,004	-0.06%
2022/06/15	1	111.99	2.1	111.25	111.20	-1.1	2,945	-0.04%
2022/06/14	12	111.00	6	111.23	112.20	6	2,950	0.20%
2022/06/13	6	112.68	27	112.56	112.45	-21	2,928	-0.72%
2022/06/10	3.2	118.88	4.1	118.31	118.75	-1	2,918	-0.03%
2022/06/09	2	120.55	2	120.30	120.75	0	2,904	0.00%
2022/06/08	0.1	121.46	0	121.59	121.25	0	2,915	0.00%
2022/06/07	3	118.92	2	119.13	118.70	1	2,944	0.03%
2022/06/06	0.1	120.84	64.4	121.17	120.80	-64.3	2,973	-2.16%
2022/06/02	0	120.09	0	119.95	119.65	0	3,085	0.00%
2022/06/01	90.1	122.06	51.1	122.41	121.20	39	3,151	1.24%
2022/05/31	2.1	120.43	5	120.68	121.95	-3	3,120	-0.09%
2022/05/30	41	118.77	8	119.39	120.50	33	3,072	1.07%
2022/05/27	22	115.35	36.1	114.74	115.35	-14	3,034	-0.46%
2022/05/26	20	113.20	0	113.60	111.30	20	3,036	0.66%
2022/05/25	2	113.26	3	113.17	113.60	-1	3,045	-0.03%
2022/05/24	5.1	112.51	5	112.01	111.30	0	3,089	0.00%
2022/05/23	2.1	113.84	3.1	114.50	114.20	-1	3,081	-0.03%
2022/05/20	3.1	114.01	6	113.42	113.95	-3	3,127	-0.09%
2022/05/19	15.1	110.85	15	110.96	111.70	0.1	3,079	0.00%
2022/05/18	6	114.39	15.1	114.87	115.30	-9.1	2,997	-0.30%
2022/05/17	5.1	112.17	10.3	111.98	113.00	-5.2	2,985	-0.18%
2022/05/16	7	110.77	3.4	112.11	110.65	3.6	2,974	0.12%
2022/05/13	1	109.30	4	109.45	109.65	-3	2,925	-0.10%
2022/05/12	12.6	109.24	17	107.89	106.85	-4.4	2,913	-0.15%
2022/05/11	9	111.87	5	111.76	112.15	4	2,845	0.14%
2022/05/10	20.1	111.02	59.1	109.82	112.55	-39	2,821	-1.38%
2022/05/09	36.1	113.53	12	112.51	112.35	24	2,776	0.86%
2022/05/06	34	116.51	5	116.74	117.30	29	2,749	1.06%
2022/05/05	5.1	122.50	32.1	122.97	122.00	-27	2,722	-0.99%
2022/05/04	0	119.85	3	119.83	119.65	-3	2,707	-0.11%
2022/05/03	7	119.11	7	119.28	119.10	0	2,780	0.00%
2022/04/29	0.3	120.10	31	121.00	120.50	-30.7	2,804	-1.09%
2022/04/28	5	116.55	10	117.22	118.00	-5	2,812	-0.18%
2022/04/27	59.3	116.46	18.7	116.39	116.35	40.6	2,772	1.46%
2022/04/26	6	121.19	25.6	121.18	120.60	-19.5	2,701	-0.72%
2022/04/25	60	121.47	19.7	120.56	120.45	40.3	2,715	1.48%
2022/04/22	7.1	125.57	5.1	126.38	126.60	2.1	2,647	0.08%
2022/04/21	3.1	129.07	4.1	129.91	128.85	-1	2,636	-0.04%
2022/04/20	7	127.01	7	127.38	128.00	0	2,639	0.00%
2022/04/19	4.1	127.20	5.1	127.59	126.70	-1	2,637	-0.04%
2022/04/18	7	124.94	7.3	125.23	124.80	-0.3	2,635	-0.01%
2022/04/15	6	126.93	0.7	128.01	126.30	5.3	2,635	0.20%
2022/04/14	0.2	131.00	12.1	130.83	130.85	-11.9	2,630	-0.45%
2022/04/13	23.4	130.65	22.1	130.00	131.15	1.3	2,634	0.05%
2022/04/12	3.1	125.97	4.7	127.02	126.90	-1.6	2,630	-0.06%
2022/04/11	8.1	127.28	7.1	130.15	126.50	1	2,618	0.04%
2022/04/08	6.1	130.53	13	130.21	130.95	-6.9	2,598	-0.27%
2022/04/07	11.1	131.30	10.3	131.62	129.00	0.9	2,626	0.03%
2022/04/06	15.1	133.69	15.1	133.63	134.20	0.1	2,621	0.00%
2022/04/01	5.1	134.09	2	134.75	135.30	3.1	2,598	0.12%
2022/03/31	3	137.55	3	137.55	136.95	0	2,593	0.00%
2022/03/30	4	137.61	8.1	137.99	137.95	-4.1	2,596	-0.16%
2022/03/29	1	135.15	0	135.10	135.05	1	2,594	0.04%
2022/03/28	11.1	132.79	10.1	133.22	134.30	1	2,589	0.04%
2022/03/25	6	136.88	1	137.45	136.80	5	2,574	0.20%
2022/03/24	3	136.78	3.4	137.28	137.40	-0.4	2,572	-0.02%
2022/03/23	11	137.48	3.2	137.55	137.70	7.9	2,565	0.31%
2022/03/22	6	134.82	3.1	134.86	135.05	2.9	2,557	0.11%
2022/03/21	8	135.17	8.1	135.17	134.55	-0.1	2,546	0.00%
2022/03/18	21	131.91	7.1	132.96	132.85	14	2,543	0.55%
2022/03/17	13	132.80	54.1	132.62	133.85	-41.1	2,527	-1.63%
2022/03/16	24.1	124.82	2.1	125.02	125.90	21.9	2,477	0.89%
2022/03/15	32.4	125.81	20.2	125.46	124.85	12.2	2,453	0.50%
2022/03/14	3.1	130.89	15.1	129.87	130.15	-12	2,416	-0.50%
2022/03/11	24.1	130.49	6	130.59	129.80	18.1	2,414	0.75%
2022/03/10	12.1	132.92	13.1	132.69	133.10	-0.9	2,403	-0.04%
2022/03/09	5.1	126.50	5	126.31	126.35	0.1	2,361	0.00%
2022/03/08	19.1	125.32	5	124.18	123.00	14.1	2,342	0.60%
2022/03/07	22	130.27	14	128.90	128.65	8	2,225	0.36%
2022/03/04	4	137.53	5	138.09	137.95	-1	2,142	-0.05%
2022/03/03	3.1	141.55	2	141.00	140.95	1.1	2,157	0.05%
2022/03/02	6	140.01	8	139.81	140.45	-2	2,202	-0.09%
2022/03/01	13	140.97	13.1	140.70	141.35	-0.1	2,194	0.00%
2022/02/25	3.1	136.55	3	136.52	136.45	0.1	2,153	0.01%
2022/02/24	11.1	138.38	4	137.60	136.05	7.1	2,121	0.33%
2022/02/23	2	143.08	7	143.31	143.75	-5	2,058	-0.24%
2022/02/22	16	142.00	8	142.14	141.85	8	2,033	0.39%
2022/02/21	2	144.90	2	145.53	146.95	0	1,962	0.00%
2022/02/18	1	144.85	0.1	145.59	147.30	0.9	1,957	0.05%
2022/02/17	5	147.74	3	147.70	147.35	2	1,955	0.10%
2022/02/16	4.1	146.34	6	145.98	147.00	-1.9	1,955	-0.10%
2022/02/15	5	142.96	6	142.87	142.05	-1	1,947	-0.05%
2022/02/14	2	143.02	16	142.61	143.10	-14	1,954	-0.72%
2022/02/11	0	0.00	0.1	147.00	147.55	-0.1	1,923	-0.01%
2022/02/10	10.1	147.61	12	147.11	148.10	-1.9	1,941	-0.10%
2022/02/09	8	144.83	1	144.60	145.60	7	1,948	0.36%
2022/02/08	5	143.17	5	143.45	142.90	0	1,987	0.00%
2022/02/07	19	140.77	12	140.89	141.50	7	1,986	0.35%
2022/01/26	8	138.59	7	138.06	137.85	1	1,970	0.05%
2022/01/25	5	138.71	6	138.42	138.15	-1	1,994	-0.05%
2022/01/24	2	139.85	13	139.63	143.10	-11	1,933	-0.57%
2022/01/21	8	142.98	4	142.04	141.45	4	1,915	0.21%
2022/01/20	8	146.75	10	147.33	147.50	-2	1,886	-0.11%
2022/01/19	2	147.20	3	147.65	146.35	-1	1,886	-0.05%
2022/01/18	2	152.33	7	151.87	149.60	-5	1,880	-0.27%
2022/01/17	7	150.78	3	150.78	151.95	4	1,869	0.21%
2022/01/14	8	148.64	5	148.58	149.35	3	1,889	0.16%
2022/01/13	2	149.45	4	150.11	150.15	-2	1,899	-0.11%
2022/01/12	3	148.25	2.4	148.90	148.90	0.7	1,901	0.03%
2022/01/11	2	145.78	2	146.05	146.95	0	1,909	0.00%
2022/01/10	3	143.97	4.4	146.17	146.75	-1.4	1,923	-0.07%
2022/01/07	9	146.98	9	146.56	145.25	0	1,987	0.00%
2022/01/06	8.2	148.48	6	149.10	148.25	2.2	1,979	0.11%
2022/01/05	5.1	150.46	5.1	151.30	150.40	-0.1	2,008	0.00%
2022/01/04	26	150.22	10	149.92	151.20	16	2,038	0.79%
2022/01/03	1	147.24	2	148.08	146.55	-1	2,070	-0.05%
2021/12/30	0.1	145.60	2	146.50	146.00	-2	2,126	-0.09%
2021/12/29	6.1	146.61	12	146.05	146.75	-6	2,160	-0.28%
2021/12/28	9.1	145.59	6	145.02	145.65	3.1	2,223	0.14%
2021/12/27	5	143.54	0	0.00	143.60	5	2,290	0.22%
2021/12/24	5	142.45	15	142.35	141.70	-10	2,392	-0.42%
2021/12/23	10	141.70	1	141.30	141.25	9	2,425	0.37%
2021/12/22	2	139.45	8	139.27	139.70	-6	2,475	-0.24%
2021/12/21	18	139.40	17	138.63	139.45	1	2,494	0.04%
2021/12/20	4	136.53	1	138.00	136.40	3	2,493	0.12%
2021/12/17	2	138.05	0	0.00	138.80	2	2,505	0.08%
2021/12/16	1	139.15	9	138.59	139.15	-8	2,519	-0.32%
2021/12/15	7	136.00	9	135.82	135.80	-2	2,599	-0.08%
2021/12/14	6	135.46	7	136.35	135.30	-1	2,613	-0.04%
2021/12/10	3	139.13	3	139.03	139.25	0	2,624	0.00%
2021/12/09	2	139.05	1	139.85	139.85	1	2,631	0.04%
2021/12/08	5	140.97	6.6	140.59	139.80	-1.6	2,625	-0.06%
2021/12/07	1.1	135.87	2	137.18	138.15	-0.9	2,625	-0.04%
2021/12/06	10	136.42	8	137.32	137.00	2	2,639	0.08%
2021/12/03	1	137.14	0	0.00	137.60	1	2,672	0.04%
2021/12/02	16	136.91	14	136.52	137.25	2	2,694	0.07%
2021/12/01	16.1	134.96	15	133.53	135.40	1.1	2,685	0.04%
2021/11/30	2	133.25	6	133.58	131.70	-4	2,689	-0.15%
2021/11/29	6	131.51	18	131.56	131.10	-12	2,712	-0.44%
2021/11/26	12	132.25	2.6	131.77	131.35	9.5	2,724	0.35%
2021/11/25	1	135.65	0	0.00	136.35	1	2,728	0.04%
2021/11/24	1	135.90	1	136.10	136.35	0	2,759	0.00%
2021/11/23	3.7	137.54	1	137.10	136.65	2.7	2,801	0.10%
2021/11/22	0	139.80	0	0.00	139.55	0	2,826	0.00%
2021/11/19	0.2	139.60	0	0.00	139.60	0.2	2,867	0.01%
2021/11/18	7.1	139.84	7	139.16	139.85	0.1	2,898	0.00%
2021/11/17	2	137.85	6	137.44	137.85	-4	2,961	-0.14%
2021/11/16	2	136.73	0	0.00	136.75	2	3,016	0.07%
2021/11/15	5	136.32	6	136.79	136.65	-1	3,164	-0.03%
2021/11/12	2	134.20	5	134.93	134.40	-3	3,214	-0.09%
2021/11/11	3	133.02	2	134.03	133.35	1	3,238	0.03%
2021/11/10	2	134.95	0	0.00	135.00	2	3,243	0.06%
2021/11/09	3	135.20	39	135.37	135.20	-36	3,283	-1.10%
2021/11/08	13	132.42	11	131.60	132.70	2	3,268	0.06%
2021/11/05	1	128.60	6	129.07	130.75	-5	3,278	-0.15%
2021/11/04	8	128.31	5	129.68	128.00	3	3,247	0.09%
2021/11/03	5	127.79	5	128.32	128.05	0	3,251	0.00%
2021/11/02	8	128.75	14	129.16	126.95	-6	3,257	-0.18%
2021/11/01	1	127.60	5	127.56	127.90	-4	3,210	-0.12%
2021/10/29	11	125.64	7	126.02	125.95	4	3,204	0.12%
2021/10/28	1	127.10	2	127.05	127.40	-1	3,183	-0.03%
2021/10/27	1	126.55	1	126.95	128.05	0	3,191	0.00%
2021/10/26	5	126.82	6	127.65	127.55	-1	3,195	-0.03%
2021/10/22	4	125.01	4	125.35	125.30	0	3,272	0.00%
2021/10/21	9	126.48	9	125.99	124.80	0	3,257	0.00%
2021/10/20	1	125.25	0	126.05	125.50	1	3,260	0.03%
2021/10/19	3	125.65	6.1	125.63	125.65	-3.1	3,262	-0.09%
2021/10/18	3	123.95	2	124.00	122.95	1	3,271	0.03%
2021/10/15	13	123.68	30	122.46	123.90	-17	3,269	-0.52%
2021/10/14	11	118.97	10	119.28	118.35	1	3,245	0.03%
2021/10/13	10	118.17	2	119.10	117.45	8	3,254	0.25%
2021/10/12	10	118.39	6	118.34	118.55	4	3,215	0.12%
2021/10/08	3	122.22	10	122.05	121.50	-7	3,184	-0.22%
2021/10/07	17	122.58	13	122.15	122.95	4	3,144	0.13%
2021/10/06	9	117.62	22	118.05	117.85	-13	3,096	-0.42%
2021/10/05	67	115.30	22	117.28	118.20	45	3,055	1.47%
2021/10/04	8	119.79	18	120.01	118.15	-10	3,011	-0.33%
2021/10/01	30	120.58	10	119.79	119.60	20	2,946	0.68%
2021/09/30	1	123.40	4	124.63	125.80	-3	2,862	-0.10%
2021/09/29	13.4	124.55	7	125.29	124.05	6.4	2,825	0.23%
2021/09/28	4	128.98	0	129.44	129.55	4	2,786	0.14%
2021/09/27	0.2	130.85	0	131.50	131.30	0.2	2,769	0.01%
2021/09/24	11	130.53	12	130.44	130.65	-1	2,780	-0.04%
2021/09/23	2.2	128.02	10	128.00	128.30	-7.8	2,786	-0.28%
2021/09/22	23.3	125.51	4	125.41	125.70	19.3	2,788	0.69%
2021/09/17	6	131.91	7.1	132.46	132.35	-1	2,716	-0.04%
2021/09/16	3	131.63	0.3	131.20	131.00	2.7	2,735	0.10%
2021/09/15	2	132.45	3	132.32	132.45	-1	2,731	-0.04%
2021/09/14	1	134.40	0	0.00	133.80	1	2,750	0.04%
2021/09/13	4	133.53	2.1	132.95	133.20	1.9	2,760	0.07%
2021/09/10	2	134.05	6	132.88	134.05	-4	2,840	-0.14%
2021/09/09	6.1	130.02	7	130.44	130.65	-0.9	2,838	-0.03%
2021/09/08	8	131.52	5	129.92	130.40	3	2,871	0.10%
2021/09/07	7	133.33	4	133.16	133.25	3	2,850	0.11%
2021/09/06	6	134.71	3	134.23	134.15	3	2,850	0.11%
2021/09/03	5	133.82	8	133.59	134.90	-3	2,863	-0.10%
2021/09/02	6	132.45	12	132.58	131.05	-6	2,884	-0.21%
2021/09/01	2	133.63	6	133.75	133.70	-4	2,880	-0.14%
2021/08/31	3	129.92	2	133.10	133.10	1	2,859	0.03%
2021/08/30	0	0.00	5	130.57	131.80	-5	2,897	-0.17%
2021/08/27	6	128.38	9.1	128.25	129.40	-3.1	2,898	-0.11%
2021/08/26	3	126.28	6	126.44	126.35	-3	2,899	-0.10%
2021/08/25	2	124.90	2	124.60	125.85	0	2,894	0.00%
2021/08/24	4	123.14	2	123.98	123.25	2	2,889	0.07%
2021/08/23	15	121.34	58.1	120.14	122.05	-43.1	2,903	-1.48%
2021/08/20	18.2	116.39	21	115.81	115.50	-2.9	2,883	-0.10%
2021/08/19	58.2	117.99	10	116.91	116.00	48.1	2,882	1.67%
2021/08/18	9.1	118.90	11	119.65	122.75	-1.9	2,769	-0.07%
2021/08/17	7	122.52	12	120.64	120.00	-5	2,787	-0.18%
2021/08/16	12	122.65	6	123.09	122.80	6	2,824	0.21%
2021/08/13	9.1	125.30	8	124.99	124.50	1.1	2,896	0.04%
2021/08/12	4	127.70	1	128.00	127.50	3	2,927	0.10%
2021/08/11	12	127.86	4	128.08	127.75	8	3,014	0.27%
2021/08/10	2.1	129.62	2	130.08	129.20	0.1	3,182	0.00%
2021/08/09	6	129.30	6	130.73	130.95	0	3,398	0.00%
2021/08/06	2	130.98	3	132.15	131.90	-1	3,482	-0.03%
2021/08/05	1	133.10	3	133.30	133.00	-2	3,644	-0.05%
2021/08/04	4	133.34	7.2	133.09	133.75	-3.2	3,901	-0.08%
2021/08/03	1	130.60	2	131.60	132.30	-1	4,027	-0.02%
2021/08/02	4.1	131.59	16	130.75	131.65	-11.9	4,031	-0.30%
2021/07/30	1	129.15	1	129.25	127.30	0	4,041	0.00%
2021/07/29	18	128.29	10	127.67	129.80	8	4,068	0.20%
2021/07/28	20	123.57	17	124.10	124.25	3	4,080	0.07%
2021/07/27	3	128.67	2	128.25	127.90	1	4,082	0.02%
2021/07/26	7	129.42	5	128.91	128.50	2	4,155	0.05%
2021/07/23	5	131.70	5	131.91	131.20	0	4,157	0.00%
2021/07/22	8	131.69	12	132.12	131.10	-4	4,165	-0.10%
2021/07/21	4.1	128.89	5	129.04	128.75	-0.9	4,157	-0.02%
2021/07/20	5.1	130.94	10	131.40	129.60	-4.9	4,165	-0.12%
2021/07/19	3	132.73	2	132.78	133.60	1	4,126	0.03%
2021/07/16	12	135.10	3	135.32	135.60	9	4,139	0.22%
2021/07/15	5	137.79	21	135.86	137.85	-16	4,138	-0.39%
2021/07/14	15	134.27	2	134.73	134.85	13	4,160	0.31%
2021/07/13	10	136.28	13.1	136.63	134.85	-3.1	4,167	-0.07%
2021/07/12	5	134.53	9	135.39	134.70	-4	4,172	-0.10%
2021/07/09	8.1	131.15	5	131.30	131.50	3.1	4,165	0.07%
2021/07/08	4	133.53	1	134.95	134.50	3	4,161	0.07%
2021/07/06	11	135.92	3	135.83	135.65	8	4,209	0.19%
2021/07/05	10	135.58	18	134.77	135.90	-8	4,213	-0.19%
2021/07/02	0	0.00	2	132.00	132.00	-2	4,213	-0.05%
2021/07/01	12	132.32	7	133.27	131.65	5	4,226	0.12%
2021/06/30	13	133.12	14	132.22	133.05	-1	4,235	-0.02%
2021/06/29	2	130.48	10	130.63	130.10	-8	4,226	-0.19%
2021/06/28	2	130.30	2	130.23	130.30	0	4,232	0.00%
2021/06/25	14	129.11	10	129.95	128.65	4	4,250	0.09%
2021/06/24	3	127.53	19	127.63	127.75	-16	4,255	-0.38%
2021/06/23	3	126.60	8	125.42	126.95	-5	4,287	-0.12%
2021/06/22	7	123.51	26	123.77	122.75	-19	4,298	-0.44%
2021/06/21	8	122.38	1	121.60	122.05	7	4,312	0.16%
2021/06/18	1	127.35	5	127.12	126.75	-4	4,261	-0.09%
2021/06/17	11	125.20	9	125.22	127.20	2	4,296	0.05%
2021/06/16	2	126.23	8	126.68	126.65	-6	4,308	-0.14%
2021/06/15	16	126.18	7	126.75	127.15	9	4,332	0.21%
2021/06/11	6	124.68	13	125.17	124.80	-7	4,327	-0.16%
2021/06/10	15	122.87	8.1	123.35	124.15	6.9	4,338	0.16%
2021/06/09	3	120.83	1	121.30	120.85	2	4,317	0.05%
2021/06/08	1	123.34	1	123.30	122.30	0	4,334	0.00%
2021/06/07	11.1	122.35	7	122.16	123.25	4.1	4,389	0.09%
2021/06/04	2	122.90	12	123.08	123.45	-10	4,367	-0.23%
2021/06/03	2	124.68	3	124.98	124.90	-1	4,433	-0.02%
2021/06/02	8	123.20	8	123.97	123.00	0	4,492	0.00%
2021/06/01	10	123.25	10.2	123.39	123.65	-0.2	4,556	0.00%
2021/05/31	4.1	120.90	5	122.25	122.00	-1	4,607	-0.02%
2021/05/28	11.1	119.65	11	118.85	120.00	0.1	4,604	0.00%
2021/05/27	7.1	113.85	6	114.58	115.70	1.1	4,608	0.02%
2021/05/26	5.1	115.98	14	116.30	116.40	-8.9	4,670	-0.19%
2021/05/25	22.1	115.24	41.1	115.79	116.45	-19.1	4,699	-0.41%
2021/05/24	7.1	111.81	7.1	111.64	112.50	0	4,690	0.00%
2021/05/21	17.1	111.78	30.1	112.24	111.70	-12.9	4,684	-0.28%
2021/05/20	9.1	107.75	4	108.31	108.00	5.1	4,629	0.11%
2021/05/19	15.1	109.11	11	109.30	109.45	4.1	4,598	0.09%
2021/05/18	39.1	106.99	21.2	108.03	110.15	17.9	4,555	0.39%
2021/05/17	14.3	100.53	6.2	101.60	99.10	8.1	4,456	0.18%
2021/05/14	7.1	105.46	8	105.77	105.20	-1	4,283	-0.02%
2021/05/13	14	103.10	9	104.16	102.60	5	4,208	0.12%
2021/05/12	47.1	104.45	12	105.88	105.10	35	4,078	0.86%
2021/05/11	14.2	118.83	5	119.68	115.30	9.2	3,889	0.24%
2021/05/10	5	126.07	2	125.85	125.30	3	3,813	0.08%
2021/05/07	4.1	125.35	6	124.71	126.45	-2	3,854	-0.05%
2021/05/06	2.1	122.97	0	0.00	121.70	2.1	3,894	0.05%
2021/05/05	2	121.55	11	121.06	119.35	-9	3,890	-0.23%
2021/05/04	10.1	120.69	3	123.53	121.55	7.1	3,921	0.18%
2021/05/03	4.1	127.06	12.2	126.84	125.50	-8.1	3,906	-0.21%
2021/04/29	15.1	131.63	0	131.00	130.45	15.1	3,907	0.39%
2021/04/28	0	129.90	7.1	129.26	130.00	-7.1	3,953	-0.18%
2021/04/27	3	129.75	5	130.41	130.60	-2	3,979	-0.05%
2021/04/26	7.1	129.45	9	128.54	130.15	-1.9	4,002	-0.05%
2021/04/23	0	0.00	1.1	125.28	126.10	-1.1	4,055	-0.03%
2021/04/22	7	126.07	0.1	125.74	123.65	6.9	4,140	0.17%
2021/04/21	1.1	124.86	0	0.00	124.50	1.1	4,130	0.03%
2021/04/20	1.1	126.09	1	125.45	126.15	0.1	4,167	0.00%
2021/04/19	3	125.13	3	124.43	125.60	0	4,174	0.00%
2021/04/16	4.1	123.33	3	123.08	124.15	1.1	4,189	0.03%
2021/04/15	3.1	121.72	4	121.26	123.05	-1	4,244	-0.02%
2021/04/14	2	119.91	2.1	120.74	120.10	0	4,298	0.00%
2021/04/13	3.1	120.88	3	122.08	119.65	0	4,376	0.00%
2021/04/12	6	120.34	6	121.18	119.95	0	4,370	0.00%
2021/04/09	5.1	120.75	3	121.18	120.35	2.1	4,402	0.05%
2021/04/08	6.1	121.30	7	119.18	121.30	-1	4,415	-0.02%
2021/04/07	8.1	119.06	2	119.03	119.50	6	4,424	0.14%
2021/04/06	23.1	119.35	22	119.03	119.00	1	4,421	0.02%
2021/04/01	2.1	116.03	2	116.12	116.00	0.1	4,433	0.00%
2021/03/31	1	114.41	11	114.91	114.35	-10	4,442	-0.22%
2021/03/30	8	115.56	4	115.15	116.00	4	4,433	0.09%
2021/03/29	11.1	114.38	10	114.52	114.50	1.1	4,435	0.02%
2021/03/26	16	112.39	17.1	111.43	112.65	-1.1	4,465	-0.02%
2021/03/25	5	108.69	4	109.30	109.25	1	4,454	0.02%
2021/03/24	7.1	108.72	9	108.72	108.45	-2	4,422	-0.04%
2021/03/23	7	111.40	6	112.25	110.60	1	4,417	0.02%
2021/03/22	21	110.78	25	109.86	110.85	-4	4,428	-0.09%
2021/03/19	9.1	109.13	8	109.49	109.05	1	4,470	0.02%
2021/03/18	16	113.13	16	113.52	112.50	0	4,467	0.00%
2021/03/17	2	111.42	1	112.55	110.85	1	4,498	0.02%
2021/03/16	14	112.15	13	112.53	112.50	1	4,545	0.02%
2021/03/15	7	110.92	8	111.23	111.40	-1	4,549	-0.02%
2021/03/12	7	111.55	23	111.40	111.50	-16	4,591	-0.35%
2021/03/11	36.1	111.03	33.1	110.52	111.00	2.9	4,592	0.06%
2021/03/10	12	107.62	3	107.18	106.50	9	4,566	0.20%
2021/03/09	7	105.13	4	104.94	105.85	3	4,571	0.07%
2021/03/08	3	106.51	2	107.91	105.95	1	4,541	0.02%
2021/03/05	17	105.27	17	105.31	106.25	0	4,470	0.00%
2021/03/04	10	107.21	8	107.39	107.50	2	4,406	0.05%
2021/03/03	3	109.91	2	108.61	111.30	1	4,351	0.02%
2021/03/02	0	111.00	2	111.38	107.25	-2	4,341	-0.05%
2021/02/26	10.1	109.39	3.1	109.60	107.20	7	4,329	0.16%
2021/02/25	6.1	113.15	3	114.02	114.25	3.1	4,245	0.07%
2021/02/24	6	112.58	6	113.42	111.40	0	4,247	0.00%
2021/02/23	8	114.88	9	113.47	115.35	-1	4,185	-0.02%
2021/02/22	4	115.75	8	115.54	114.60	-4	4,147	-0.10%
2021/02/19	5	112.89	15	113.38	113.95	-10	4,147	-0.24%
2021/02/18	7	115.47	0	116.35	115.50	7	4,199	0.17%
2021/02/17	11	113.75	13.1	113.33	114.40	-2.1	4,262	-0.05%
2021/02/05	8.1	105.95	0	0.00	106.20	8.1	4,193	0.19%
2021/02/04	4	103.70	2	104.73	104.40	2	4,197	0.05%
2021/02/03	3	105.62	3	106.73	105.90	0	4,225	0.00%
2021/02/02	9	105.26	6	103.34	105.30	3	4,296	0.07%
2021/02/01	5	99.92	7	98.64	100.45	-2	4,327	-0.05%
2021/01/29	5	98.53	8	99.91	97.10	-3	4,346	-0.07%
2021/01/28	11	101.08	4	101.80	100.65	7	4,392	0.16%
2021/01/27	6	104.93	6	105.94	104.50	0	4,461	0.00%
2021/01/26	2	105.03	1	103.50	103.85	1	4,466	0.02%
2021/01/25	2	107.43	1	106.40	108.00	1	4,417	0.02%
2021/01/22	1	109.00	2	109.60	109.50	-1	4,395	-0.02%
2021/01/21	16	110.63	14	108.61	111.15	2	4,372	0.05%
2021/01/20	6	105.44	7	106.42	105.45	-1	4,309	-0.02%
2021/01/19	7	105.73	6	105.30	107.30	1	4,269	0.02%
2021/01/18	3	102.20	20	100.78	102.40	-17	4,250	-0.40%
2021/01/15	15	106.13	3	107.72	103.00	12	4,189	0.29%
2021/01/14	2	103.75	7	104.03	104.00	-5	4,104	-0.12%
2021/01/13	10	102.65	0	0.00	104.95	10	4,096	0.24%
2021/01/12	0	0.00	10	100.82	100.75	-10	4,057	-0.25%
2021/01/11	1	100.25	1	100.45	101.35	0	4,064	0.00%
2021/01/08	6	99.47	6	99.30	100.35	0	4,068	0.00%
2021/01/07	3	97.45	3	95.15	97.45	0	4,056	0.00%
2021/01/06	14	94.75	7	94.38	93.35	7	4,003	0.17%
2021/01/05	4	92.86	1	92.60	93.45	3	3,942	0.08%
2021/01/04	2	91.68	1	90.30	92.85	1	3,980	0.03%
2020/12/31	2	90.05	2	89.88	90.00	0	4,005	0.00%
2020/12/30	2	88.15	2	88.43	89.45	0	4,043	0.00%
2020/12/28	5	87.15	5	86.12	87.15	0	4,143	0.00%
2020/12/25	9	85.38	9	85.93	85.30	0	4,167	0.00%
2020/12/24	6	84.62	6.1	84.76	84.75	-0.1	4,211	0.00%
2020/12/23	9.1	83.79	9	83.32	83.80	0.1	4,279	0.00%
2020/12/22	0	83.25	3	84.75	82.95	-3	4,351	-0.07%
2020/12/21	5	84.82	5	83.52	85.40	0	4,504	0.00%
2020/12/18	1	84.40	1	83.85	83.60	0	4,550	0.00%
2020/12/17	41	83.46	38	83.83	84.00	3	4,681	0.06%
2020/12/16	6	84.10	7	83.66	84.20	-1	4,797	-0.02%
2020/12/15	91	82.24	91	81.35	81.25	0	4,806	0.00%
2020/12/14	9	83.33	9	83.43	83.50	0	4,781	0.00%
2020/12/11	0	0.00	4	82.45	83.65	-4	4,843	-0.08%
2020/12/10	2	83.65	2	83.68	83.65	0	4,893	0.00%
2020/12/09	4	85.41	4	85.29	85.60	0	4,943	0.00%
2020/12/08	3	84.92	3	83.15	85.05	0	4,983	0.00%
2020/12/07	7	82.85	6	82.89	83.25	1	4,971	0.02%
2020/12/04	10	82.45	10	81.26	82.50	0	5,018	0.00%
2020/12/03	4	80.30	4	80.55	80.35	0	5,001	0.00%
2020/12/02	5	79.96	5	79.92	80.25	0	4,978	0.00%
2020/12/01	8	78.91	14	78.70	79.20	-6	5,001	-0.12%
2020/11/30	5	79.32	3	79.38	77.30	2	5,048	0.04%
2020/11/27	5	78.05	1	79.15	79.25	4	5,064	0.08%
2020/11/26	2	78.58	1	78.50	79.00	1	5,078	0.02%
2020/11/25	1	79.25	2	78.45	77.15	-1	5,131	-0.02%
2020/11/23	4	79.04	3	79.10	79.35	1	5,186	0.02%
2020/11/20	4	77.39	4	77.48	77.50	0	5,165	0.00%
2020/11/19	2	77.33	2	77.70	77.55	0	5,199	0.00%
2020/11/18	1	77.60	2	77.30	77.60	-1	5,216	-0.02%
2020/11/17	2	76.40	0	0.00	76.10	2	5,276	0.04%
2020/11/16	5	76.30	5	74.26	76.30	0	5,380	0.00%
2020/11/13	4	72.00	4	71.69	72.00	0	5,305	0.00%
2020/11/12	1	71.75	2	72.23	71.40	-1	5,343	-0.02%
2020/11/11	11	71.96	13	71.10	72.00	-2	5,331	-0.04%
2020/11/10	4	70.01	2	70.43	69.95	2	5,295	0.04%
2020/11/09	7	70.40	5	70.39	70.60	2	5,227	0.04%
2020/11/06	3	68.43	3	68.83	68.55	0	5,188	0.00%
2020/11/05	0	0.00	11	67.66	68.10	-11	5,150	-0.21%
2020/11/04	10	66.66	5	67.50	68.20	5	5,101	0.10%
2020/11/03	7	65.79	9	65.37	65.90	-2	4,997	-0.04%
2020/11/02	3	63.48	3	63.60	64.00	0	5,021	0.00%
2020/10/30	1	63.65	1	64.10	63.50	0	5,046	0.00%
2020/10/29	5	64.37	2	64.50	64.90	3	5,068	0.06%
2020/10/26	0	0.00	6	67.73	67.70	-6	5,186	-0.12%
2020/10/21	2	67.40	2	67.40	67.20	0	5,469	0.00%
2020/10/20	2	67.20	1	66.95	66.90	1	5,554	0.02%
2020/10/19	3	67.23	2	67.33	67.55	1	5,606	0.02%
2020/10/16	2	66.68	3	66.95	65.65	-1	5,613	-0.02%
2020/10/15	3	67.07	0	0.00	66.60	3	5,718	0.05%
2020/10/12	5	67.78	3	68.37	67.65	2	5,763	0.03%
2020/10/08	3	67.15	14	66.86	67.15	-11	5,781	-0.19%
2020/10/07	13	65.80	13	65.41	65.80	0	5,764	0.00%
2020/10/06	5	64.87	11	64.87	65.10	-6	5,794	-0.10%
2020/10/05	4	63.65	3	63.90	63.70	1	5,791	0.02%
2020/09/30	7	63.19	5	63.64	63.30	2	5,795	0.03%
2020/09/29	7	62.73	3	62.77	62.65	4	5,806	0.07%
2020/09/28	5	62.60	21	61.89	62.60	-16	5,866	-0.27%
2020/09/25	1	60.15	12	61.27	60.50	-11	5,892	-0.19%
2020/09/24	13	60.81	7	60.44	60.15	6	5,861	0.10%
2020/09/23	3	63.77	3	63.87	63.75	0	5,729	0.00%
2020/09/22	18	63.71	3	63.85	63.40	15	5,735	0.26%
2020/09/21	18	66.16	8	67.15	65.40	10	5,649	0.18%
2020/09/18	4	66.83	5	66.94	66.75	-1	5,607	-0.02%
2020/09/17	11	67.07	1	67.75	66.50	10	5,611	0.18%
2020/09/16	1	67.90	12	67.78	67.90	-11	5,617	-0.20%
2020/09/15	10	65.63	0	0.00	66.55	10	5,571	0.18%
2020/09/14	2	65.95	2	65.65	66.60	0	5,510	0.00%
2020/09/11	1	64.15	1	64.45	64.40	0	5,493	0.00%
2020/09/10	7	64.17	14	64.15	64.40	-7	5,506	-0.13%
2020/09/09	3	62.35	1	62.90	63.65	2	5,600	0.04%
2020/09/08	1	64.20	1	64.45	64.25	0	5,615	0.00%
2020/09/07	6	63.65	9	64.38	63.45	-3	5,758	-0.05%
2020/09/04	7	63.20	1	63.80	63.80	6	5,858	0.10%
2020/09/03	2	65.23	8	65.82	65.00	-6	5,848	-0.10%
2020/09/02	1	64.80	2	64.83	64.60	-1	5,835	-0.02%
2020/09/01	3	64.27	4	63.96	64.60	-1	5,896	-0.02%
2020/08/31	3	64.42	1	63.20	63.20	2	5,944	0.03%
2020/08/28	7	64.63	4	65.31	64.50	3	5,941	0.05%
2020/08/27	3	66.07	3	66.80	65.45	0	5,982	0.00%
2020/08/26	5	65.65	5	65.53	65.65	0	5,985	0.00%
2020/08/25	3	65.10	4	65.46	65.10	-1	6,044	-0.02%
2020/08/24	2	63.95	0	0.00	63.80	2	6,066	0.03%
2020/08/21	6	63.40	16	62.98	63.40	-10	6,137	-0.16%
2020/08/20	15	60.41	2	62.88	60.70	13	6,139	0.21%
2020/08/19	6	66.56	6	66.37	65.50	0	6,103	0.00%
2020/08/17	1	67.25	3	66.95	67.25	-2	6,323	-0.03%
2020/08/14	1	64.55	1	64.65	65.55	0	6,406	0.00%
2020/08/13	1	65.15	1	65.70	65.10	0	6,480	0.00%
2020/08/12	13	63.97	10	63.88	63.95	3	6,572	0.05%
2020/08/11	1	66.15	3	65.50	65.35	-2	6,650	-0.03%
2020/08/10	4	65.74	1	66.65	66.55	3	6,788	0.04%
2020/08/06	8	65.88	9	66.54	66.25	-1	6,988	-0.01%
2020/08/05	4	64.93	3	64.85	65.10	1	7,107	0.01%
2020/08/04	2	64.00	2	63.43	64.00	0	7,171	0.00%
2020/07/30	7	64.09	7	63.24	63.95	0	7,471	0.00%
2020/07/28	12	66.29	15	66.67	62.75	-3	7,771	-0.04%
2020/07/27	14	63.05	16	63.17	63.10	-2	7,825	-0.03%
2020/07/24	1	60.55	1	60.70	59.25	0	7,921	0.00%
2020/07/23	1	60.35	3	60.00	60.40	-2	7,964	-0.03%
2020/07/22	5	60.63	6	60.61	60.60	-1	8,125	-0.01%
2020/07/21	2	60.30	4	59.66	60.30	-2	8,212	-0.02%
2020/07/20	6	57.33	0	0.00	57.75	6	8,381	0.07%
2020/07/17	0	0.00	25	57.83	57.75	-25	8,479	-0.29%
2020/07/15	6	58.00	6	58.61	57.90	0	8,824	0.00%
2020/07/14	5	57.29	5	57.31	57.45	0	9,040	0.00%
2020/07/13	7	57.50	7	56.99	57.50	0	9,132	0.00%
2020/07/10	34	56.04	9	56.32	55.70	25	9,242	0.27%
2020/07/09	4	56.96	4	57.29	57.00	0	9,426	0.00%
2020/07/08	9	56.70	11	56.46	56.70	-2	9,523	-0.02%
2020/07/07	8	55.97	11	56.52	55.95	-3	9,617	-0.03%
2020/07/06	18	55.80	15	55.24	55.95	3	9,741	0.03%
2020/07/03	7	53.83	12	53.75	53.90	-5	9,922	-0.05%
2020/07/02	7	52.75	12	52.49	52.75	-5	10,119	-0.05%
2020/07/01	1	51.50	14	51.55	51.50	-13	10,353	-0.13%
2020/06/30	1	50.80	19	50.38	50.80	-18	10,470	-0.17%
2020/06/29	36	49.83	5	50.20	49.71	31	10,703	0.29%
2020/06/24	4	51.13	4	51.40	51.05	0	11,045	0.00%
2020/06/23	2	50.28	2	51.03	50.50	0	11,417	0.00%
2020/06/22	2	50.08	3	50.14	50.15	-1	11,852	-0.01%
2020/06/19	1	49.90	0	0.00	50.00	1	12,406	0.01%
2020/06/18	4	49.81	2	50.10	49.92	2	12,887	0.02%
2020/06/17	2	49.38	10	49.25	49.60	-8	13,211	-0.06%
2020/06/16	19	49.37	5	48.94	49.52	14	13,700	0.10%
2020/06/15	0	0.00	8	47.43	47.23	-8	14,229	-0.06%
2020/06/12	8	48.13	7	47.74	48.49	1	14,478	0.01%
2020/06/11	12	49.45	3	50.50	49.20	9	14,727	0.06%
2020/06/10	4	51.10	4	50.53	51.15	0	14,850	0.00%
2020/06/09	1	50.25	8	49.81	50.25	-7	15,142	-0.05%
2020/06/08	9	49.91	8	49.76	49.95	1	15,281	0.01%
2020/06/05	6	49.05	17	48.53	49.05	-11	15,244	-0.07%
2020/06/04	9	48.18	4	48.21	48.15	5	15,296	0.03%
2020/06/03	12	47.42	5	47.08	47.51	7	15,337	0.05%
2020/06/02	4	45.95	6	46.00	45.95	-2	15,308	-0.01%
2020/06/01	8	45.56	9	45.39	45.56	-1	15,273	-0.01%
2020/05/29	3	44.24	2	44.16	44.67	1	15,199	0.01%
2020/05/28	3	44.22	6	44.97	44.31	-3	15,191	-0.02%
2020/05/27	4	44.81	4	45.28	44.87	0	15,182	0.00%
2020/05/26	8	45.07	12	44.82	45.04	-4	15,160	-0.03%
2020/05/25	9	43.07	11	43.40	43.85	-2	15,047	-0.01%
2020/05/22	9	43.47	10	43.96	43.02	-1	14,944	-0.01%
2020/05/21	8	44.91	28	44.94	44.90	-20	14,836	-0.13%
2020/05/20	13	44.10	13	43.87	44.00	0	14,732	0.00%
2020/05/19	49	43.91	32	43.89	43.82	17	14,660	0.12%
2020/05/18	5	43.04	5	43.15	42.89	0	14,555	0.00%
2020/05/15	3	43.36	5	43.50	43.36	-2	14,466	-0.01%
2020/05/14	6	43.30	3	43.24	42.85	3	14,313	0.02%
2020/05/13	7	44.17	10	44.06	44.20	-3	14,146	-0.02%
2020/05/12	11	43.85	0	0.00	43.79	11	14,065	0.08%
2020/05/11	18	44.73	14	44.91	44.87	4	13,892	0.03%
2020/05/08	0	0.00	10	44.11	44.00	-10	13,792	-0.07%
2020/05/07	0	0.00	22	42.93	43.62	-22	13,661	-0.16%
2020/05/06	1	42.70	1	42.82	42.82	0	13,512	0.00%
2020/05/05	9	42.62	66	42.61	42.74	-57	13,359	-0.43%
2020/05/04	46	42.04	38	42.12	42.18	8	13,214	0.06%
2020/04/30	57	43.85	7	44.03	44.69	50	12,980	0.39%
2020/04/29	15	42.71	16	42.85	42.96	-1	12,826	-0.01%
2020/04/28	7	41.43	5	41.56	41.82	2	12,664	0.02%
2020/04/27	29	40.77	28	40.91	41.57	1	12,611	0.01%
2020/04/24	25	39.30	34	39.39	39.43	-9	12,378	-0.07%
2020/04/23	11	39.49	13	39.99	39.66	-2	12,225	-0.02%
2020/04/22	3	38.51	5	38.34	39.07	-2	11,915	-0.02%
2020/04/21	22	39.74	15	39.91	38.80	7	11,772	0.06%
2020/04/20	5	41.27	0	0.00	41.28	5	11,423	0.04%
2020/04/17	38	41.48	19	41.56	41.55	19	11,312	0.17%
2020/04/16	5	39.47	3	39.70	39.76	2	11,003	0.02%
2020/04/15	2	39.75	6	39.82	39.87	-4	10,854	-0.04%
2020/04/14	8	39.23	6	38.18	39.53	2	10,661	0.02%
2020/04/13	1	37.30	0	0.00	37.27	1	10,413	0.01%
2020/04/10	10	37.60	2	37.61	37.76	8	10,268	0.08%
2020/04/09	3	37.80	5	37.47	37.43	-2	10,121	-0.02%
2020/04/08	22	37.74	203	37.45	37.83	-181	9,867	-1.83%	大賣/鉅額交易
2020/04/07	16	36.48	9	36.48	36.64	7	9,572	0.07%
2020/04/06	5	34.95	16	34.85	35.31	-11	9,293	-0.12%
2020/04/01	20	33.94	9	34.10	33.97	11	8,972	0.12%
2020/03/31	9	34.19	14	34.19	33.94	-5	8,754	-0.06%
2020/03/30	17	33.16	14	32.35	33.70	3	8,458	0.04%
2020/03/27	20	35.45	12	34.62	33.99	8	8,004	0.10%
2020/03/26	16	33.72	159	34.02	34.30	-143	7,569	-1.89%	大賣/鉅額交易
2020/03/25	183	33.70	30	33.65	33.41	153	7,062	2.17%	大買/鉅額交易
2020/03/24	17	31.20	29	31.45	31.40	-12	6,439	-0.19%
2020/03/23	62	28.57	65	28.77	28.25	-3	5,892	-0.05%
2020/03/20	56	29.90	76	30.25	30.45	-20	5,475	-0.37%
2020/03/19	153	27.97	82	27.07	26.40	71	4,886	1.45%	大買/
2020/03/18	54	31.34	37	32.18	30.66	17	4,229	0.40%
2020/03/17	134	33.00	76	32.77	32.88	58	3,892	1.49%	大買/
2020/03/16	32	36.41	25	34.90	34.63	7	3,470	0.20%
2020/03/13	73	36.01	27	35.70	37.64	46	3,199	1.44%
2020/03/12	1	39.60	4	42.20	39.43	-3	2,837	-0.11%
2020/03/11	1	44.67	1	43.50	43.42	0	2,642	0.00%
2020/03/10	3	44.10	0	0.00	44.72	3	2,574	0.12%
2020/03/09	1	45.60	0	0.00	44.37	1	2,437	0.04%
2020/03/06	3	48.00	12	47.55	47.14	-9	2,308	-0.39%
2020/03/05	11	48.88	9	48.67	48.92	2	2,247	0.09%
2020/03/04	7	47.73	0	0.00	47.80	7	2,224	0.31%
2020/03/03	2	47.24	4	47.65	47.49	-2	2,188	-0.09%
2020/03/02	3	45.81	2	46.40	46.38	1	2,122	0.05%
2020/02/27	1	47.00	1	47.88	47.26	0	2,026	0.00%
2020/02/25	1	49.01	0	0.00	49.46	1	1,872	0.05%
2020/02/21	0	0.00	10	50.70	50.60	-10	1,761	-0.57%
2020/02/20	0	0.00	3	51.27	50.90	-3	1,733	-0.17%
2020/02/19	11	51.32	0	0.00	51.35	11	1,697	0.65%
2020/02/18	1	50.70	2	50.30	50.15	-1	1,663	-0.06%
2020/02/17	5	51.33	25	51.46	51.45	-20	1,610	-1.24%
2020/02/14	11	51.97	2	51.90	51.85	9	1,586	0.57%
2020/02/13	5	51.85	0	0.00	51.45	5	1,569	0.32%
2020/02/12	0	0.00	2	51.40	51.45	-2	1,563	-0.13%
2020/02/11	10	50.65	0	0.00	50.65	10	1,570	0.64%
2020/02/10	1	49.55	0	0.00	49.75	1	1,563	0.06%
2020/02/07	0	0.00	16	50.20	49.87	-16	1,536	-1.04%
2020/02/06	7	50.86	1	50.80	51.10	6	1,517	0.40%
2020/02/05	3	49.45	13	49.50	49.50	-10	1,497	-0.67%
2020/02/04	15	48.55	2	49.31	49.38	13	1,450	0.90%
2020/02/03	6	47.69	1	47.45	47.91	5	1,424	0.35%
2020/01/31	2	49.41	0	0.00	48.87	2	1,342	0.15%
2020/01/30	6	49.54	11	50.28	48.25	-5	1,307	-0.38%
2020/01/20	11	54.85	0	0.00	54.60	11	1,204	0.91%
2020/01/17	5	54.35	4	53.90	54.20	1	1,197	0.08%
2020/01/15	1	54.05	20	54.40	54.30	-19	1,187	-1.60%
2020/01/14	7	55.18	5	55.08	55.15	2	1,159	0.17%
2020/01/13	5	54.50	0	0.00	54.55	5	1,161	0.43%
2020/01/10	5	53.65	0	0.00	53.70	5	1,146	0.44%
2020/01/09	15	53.08	1	52.60	53.40	14	1,127	1.24%
2020/01/08	3	52.10	0	0.00	51.90	3	1,113	0.27%
2020/01/02	15	53.91	15	54.21	54.40	0	1,087	0.00%
2019/12/31	0	0.00	10	53.65	53.55	-10	1,078	-0.93%
2019/12/30	0	0.00	4	54.50	54.20	-4	1,078	-0.37%
2019/12/27	25	54.41	23	54.51	54.55	2	1,089	0.18%
2019/12/26	11	53.70	4	53.74	53.70	7	1,089	0.64%
2019/12/25	5	53.82	0	0.00	53.85	5	1,127	0.44%
2019/12/23	0	0.00	1	53.60	53.65	-1	1,137	-0.09%
2019/12/19	0	0.00	35	54.30	53.90	-35	1,136	-3.08%
2019/12/17	5	53.75	0	0.00	54.55	5	1,116	0.45%
2019/12/13	5	53.20	0	0.00	53.25	5	1,124	0.44%
2019/12/12	5	52.00	0	0.00	52.30	5	1,099	0.45%
2019/12/11	5	50.30	0	0.00	50.50	5	1,078	0.46%
2019/12/09	5	50.35	1	49.99	50.35	4	1,091	0.37%
2019/12/06	5	50.05	0	0.00	49.72	5	1,076	0.46%
2019/12/05	5	49.63	0	0.00	49.62	5	1,069	0.47%
2019/12/04	0	0.00	2	48.47	48.61	-2	1,078	-0.19%
2019/12/03	0	0.00	0.2	48.85	48.82	-0.2	1,087	-0.02%
2019/11/29	0.2	48.31	2	48.41	48.38	-1.8	1,098	-0.16%
2019/11/27	0	0.00	20	49.69	49.98	-20	1,123	-1.78%
2019/11/26	14	49.82	1	49.96	49.75	13	1,129	1.15%
2019/11/25	11	49.64	0	0.00	49.34	11	1,128	0.97%
2019/11/21	1	49.06	0	0.00	49.26	1	1,188	0.08%
2019/11/20	0	0.00	10	49.80	49.75	-10	1,175	-0.85%
2019/11/18	11	49.28	0	0.00	49.55	11	1,197	0.92%
2019/11/14	0	0.00	1	48.21	48.29	-1	1,231	-0.08%
2019/11/13	0	0.00	1	48.25	48.27	-1	1,256	-0.08%
2019/11/12	2	48.54	0	0.00	48.78	2	1,297	0.15%
2019/11/11	0	0.00	11	48.43	48.10	-11	1,321	-0.83%
2019/11/04	2	48.35	0	0.00	49.06	2	1,420	0.14%
2019/10/31	4	47.38	0	0.00	47.08	4	1,481	0.27%
2019/10/28	0	0.00	1	46.53	46.60	-1	1,520	-0.07%
2019/10/24	1	46.01	0	0.00	46.19	1	1,529	0.07%
2019/10/22	2	45.66	0	0.00	46.07	2	1,534	0.13%
2019/10/15	0	0.00	15	44.90	44.85	-15	1,588	-0.94%
2019/10/14	15	44.37	3	44.44	44.57	12	1,579	0.76%
2019/10/09	3	43.26	0	0.00	43.12	3	1,574	0.19%
2019/10/08	3	43.91	1	43.75	43.89	2	1,562	0.13%
2019/10/03	1	42.75	0	0.00	42.62	1	1,559	0.06%
2019/10/01	1	43.10	1	43.26	43.51	0	1,550	0.00%
2019/09/16	4	41.98	1	42.14	42.24	3	1,638	0.18%
2019/09/12	0	0.00	6	41.93	41.92	-6	1,642	-0.37%
2019/09/11	0	0.00	3	41.65	41.48	-3	1,672	-0.18%
2019/09/10	3	41.28	5	41.31	41.32	-2	1,670	-0.12%
2019/09/09	7	41.62	0	0.00	41.65	7	1,671	0.42%
2019/09/04	0	0.00	5	40.02	40.45	-5	1,661	-0.30%
2019/09/03	5	39.72	0	0.00	39.72	5	1,682	0.30%
2019/08/30	3	39.86	0	0.00	39.96	3	1,727	0.17%
2019/08/28	0	0.00	8	38.82	38.79	-8	1,709	-0.47%
2019/08/27	3	38.43	0	0.00	38.33	3	1,716	0.17%
2019/08/26	12	38.09	7	38.28	38.12	5	1,753	0.29%
2019/08/22	5	39.41	5	39.77	39.24	0	1,733	0.00%
2019/08/20	5	39.17	2	39.19	39.30	3	1,716	0.17%
2019/08/19	1	39.05	5	39.03	39.11	-4	1,716	-0.23%
2019/08/16	0	0.00	10	38.14	38.60	-10	1,750	-0.57%
2019/08/15	16	37.78	6	37.58	37.88	10	1,746	0.57%
2019/08/14	6	39.05	5	38.95	38.70	1	1,731	0.06%
2019/08/13	5	38.20	0	0.00	38.19	5	1,723	0.29%
2019/08/08	0	0.00	17	38.70	38.94	-17	1,759	-0.97%
2019/08/06	2	36.91	4	37.51	38.34	-2	1,780	-0.11%
2019/08/05	5	38.55	0	0.00	38.40	5	1,759	0.28%
2019/08/02	7	39.22	0	0.00	39.13	7	1,781	0.39%
2019/07/26	0	0.00	1	41.50	41.40	-1	1,775	-0.06%
2019/07/19	0	0.00	1	41.15	41.10	-1	1,768	-0.06%
2019/07/12	0	0.00	10	40.48	40.43	-10	1,753	-0.57%
2019/07/11	10	40.35	0	0.00	40.49	10	1,753	0.57%
2019/07/08	0	0.00	5	39.48	39.32	-5	1,729	-0.29%
2019/07/05	5	39.67	0	0.00	39.75	5	1,727	0.29%
2019/07/03	0	0.00	1	39.50	39.34	-1	1,730	-0.06%
2019/07/01	0	0.00	17	39.82	40.26	-17	1,712	-0.99%
2019/06/28	12	38.75	0	0.00	38.75	12	1,713	0.70%
2019/06/27	0	0.00	5	39.03	39.09	-5	1,725	-0.29%
2019/06/26	0	0.00	1	38.35	38.24	-1	1,711	-0.06%
2019/06/24	0	0.00	3	38.75	39.06	-3	1,693	-0.18%
2019/06/21	10	39.14	1	39.00	38.75	9	1,671	0.54%
2019/06/20	3	38.70	12	38.70	38.81	-9	1,678	-0.54%
2019/06/19	27	37.82	15	38.36	38.66	12	1,675	0.72%
2019/06/12	0	0.00	20	37.42	37.45	-20	1,649	-1.21%
2019/06/11	21	37.21	0	0.00	37.43	21	1,636	1.28%
2019/06/10	0	0.00	11	36.66	37.10	-11	1,607	-0.68%
2019/06/06	10	35.88	0	0.00	35.85	10	1,578	0.63%
2019/06/05	1	36.55	1	36.55	36.45	0	1,550	0.00%
2019/06/04	0	0.00	3	36.24	36.24	-3	1,538	-0.20%
2019/06/03	1	36.44	26	36.30	36.61	-25	1,528	-1.64%
2019/05/31	26	36.36	10	36.44	36.49	16	1,504	1.06%
2019/05/30	1	35.72	10	35.67	35.79	-9	1,484	-0.61%
2019/05/29	6	34.98	0	0.00	35.25	6	1,474	0.41%
2019/05/27	5	35.33	0	0.00	35.58	5	1,471	0.34%
2019/05/24	12	35.78	1	35.72	35.61	11	1,492	0.74%
2019/05/23	4	35.56	9	35.45	35.50	-5	1,481	-0.34%
2019/05/22	2	36.58	1	36.71	36.70	1	1,439	0.07%
2019/05/20	2	36.52	2	36.62	36.45	0	1,398	0.00%
2019/05/17	1	37.32	0	0.00	36.42	1	1,403	0.07%
2019/05/15	5	37.73	0	0.00	37.71	5	1,343	0.37%
2019/05/13	1	38.53	0	0.00	37.75	1	1,298	0.08%
2019/05/08	2	40.02	1	39.83	40.10	1	1,225	0.08%
2019/05/06	1	39.79	0	0.00	39.75	1	1,278	0.08%
2019/04/29	0	0.00	2	40.18	40.24	-2	1,288	-0.16%
2019/04/19	0	0.00	1	40.40	40.36	-1	1,494	-0.07%
2019/04/17	0	0.00	1	40.48	40.48	-1	1,584	-0.06%
2019/04/15	0	0.00	1	39.43	39.70	-1	1,702	-0.06%
2019/04/10	0	0.00	2	39.17	39.42	-2	1,930	-0.10%
2019/04/01	0	0.00	80	37.67	37.82	-80	2,142	-3.73%
2019/03/28	0	0.00	2	36.64	36.73	-2	2,222	-0.09%
2019/03/26	0	0.00	1	36.89	36.93	-1	2,309	-0.04%
2019/03/22	0	0.00	1	37.76	37.52	-1	2,377	-0.04%
2019/03/18	1	36.39	0	0.00	36.50	1	2,554	0.04%
2019/03/14	1	35.71	3	35.55	35.57	-2	2,676	-0.07%
2019/03/12	5	35.68	0	0.00	35.70	5	2,926	0.17%
2019/03/06	1	35.43	0	0.00	35.42	1	3,178	0.03%
2019/03/05	0	0.00	6	35.15	35.19	-6	3,237	-0.19%
2019/03/04	0	0.00	4	35.47	35.44	-4	3,248	-0.12%
2019/02/27	0	0.00	100	35.82	35.80	-100	3,313	-3.02%
2019/02/26	80	36.04	0	0.00	35.88	80	3,359	2.38%
2019/02/20	0	0.00	2	34.76	34.97	-2	3,483	-0.06%
2019/02/19	0	0.00	3	34.30	34.26	-3	3,511	-0.09%
2019/02/13	100	34.13	0	0.00	33.96	100	3,697	2.70%
2019/01/30	0	0.00	3	32.93	32.90	-3	3,901	-0.08%
2019/01/25	0	0.00	4	33.03	33.28	-4	4,087	-0.10%
2019/01/24	1	32.40	0	0.00	32.53	1	4,114	0.02%
2019/01/23	10	32.24	10	32.26	32.28	0	4,224	0.00%
2019/01/22	0	0.00	1	32.53	32.47	-1	4,293	-0.02%
2019/01/21	0	0.00	1	32.56	32.64	-1	4,380	-0.02%
2019/01/18	10	32.27	1	32.27	32.28	9	4,535	0.20%
2019/01/16	1	31.94	0	0.00	31.89	1	4,848	0.02%
2019/01/09	0	0.00	6	31.47	31.56	-6	5,175	-0.12%
2019/01/07	1	30.35	0	0.00	30.67	1	5,227	0.02%
2019/01/04	3	29.50	3	29.43	29.37	0	5,323	0.00%
2019/01/03	1	30.13	0	0.00	30.04	1	5,534	0.02%
2019/01/02	0	0.00	1	30.66	30.47	-1	5,578	-0.02%
2018/12/28	1	31.22	1	31.31	31.34	0	5,671	0.00%
2018/12/27	0	0.00	6	30.85	31.10	-6	5,794	-0.10%
2018/12/26	1	30.42	0	0.00	29.96	1	5,808	0.02%
2018/12/25	8	30.03	0	0.00	30.18	8	5,794	0.14%
2018/12/24	0	0.00	2	31.08	31.15	-2	5,779	-0.03%
2018/12/21	1	31.04	0	0.00	31.32	1	5,803	0.02%
2018/12/18	0	0.00	3	31.55	31.60	-3	5,760	-0.05%
2018/12/14	0	0.00	2	31.38	31.58	-2	5,742	-0.03%
2018/12/13	6	32.17	1	32.28	32.28	5	5,690	0.09%
2018/12/11	0	0.00	7	31.23	31.38	-7	5,656	-0.12%
2018/12/10	1	31.16	0	0.00	30.91	1	5,689	0.02%
2018/12/07	0	0.00	4	31.65	31.74	-4	5,671	-0.07%
2018/12/05	5	32.71	23	32.65	32.71	-18	5,547	-0.32%
2018/12/04	8	33.89	1	34.00	33.77	7	5,521	0.13%
2018/12/03	15	33.81	11	33.93	34.38	4	5,516	0.07%
2018/11/30	1	32.55	0	0.00	32.55	1	5,396	0.02%
2018/11/29	9	32.98	11	33.07	32.64	-2	5,375	-0.04%
2018/11/28	1	32.31	1	31.99	32.60	0	5,300	0.00%
2018/11/27	1	31.78	1	31.49	31.89	0	5,257	0.00%
2018/11/26	1	32.12	21	32.12	31.92	-20	5,242	-0.38%
2018/11/23	4	31.21	0	0.00	31.20	4	5,203	0.08%
2018/11/22	3	31.86	1	31.76	31.59	2	5,214	0.04%
2018/11/21	5	31.36	0	0.00	31.78	5	5,192	0.10%
2018/11/19	0	0.00	20	32.20	32.23	-20	5,117	-0.39%
2018/11/15	2	32.16	2	32.03	32.40	0	5,097	0.00%
2018/11/14	3	32.02	2	32.00	32.08	1	5,062	0.02%
2018/11/13	0	0.00	7	30.99	31.98	-7	5,022	-0.14%
2018/11/12	0	0.00	3	31.98	32.44	-3	4,968	-0.06%
2018/11/09	2	32.59	7	32.47	32.22	-5	4,969	-0.10%
2018/11/08	1	33.28	44	33.37	33.06	-43	4,921	-0.87%
2018/11/07	1	32.69	0	0.00	32.82	1	4,834	0.02%
2018/11/06	0	0.00	1	32.65	32.11	-1	4,802	-0.02%
2018/11/05	6	32.16	14	32.30	32.44	-8	4,760	-0.17%
2018/11/02	0	0.00	4	32.55	32.83	-4	4,682	-0.09%
2018/11/01	1	32.35	8	32.20	32.49	-7	4,572	-0.15%
2018/10/31	25	31.71	1	31.78	31.90	24	4,486	0.53%
2018/10/30	3	30.74	7	30.86	30.75	-4	4,376	-0.09%
2018/10/29	1	30.44	6	30.50	30.47	-5	4,306	-0.12%
2018/10/26	25	30.30	1	30.79	30.17	24	4,220	0.57%
2018/10/25	46	30.62	76	30.39	30.34	-30	4,049	-0.74%
2018/10/24	28	31.95	31	31.94	32.00	-3	3,852	-0.08%
2018/10/23	115	32.77	161	32.17	32.14	-46	3,700	-1.24%	大買/大賣/
2018/10/22	105	32.86	7	33.04	33.46	98	3,561	2.75%	大買/
2018/10/19	66	32.73	33	32.66	33.34	33	3,459	0.95%
2018/10/18	3	33.38	2	33.38	33.22	1	3,376	0.03%
2018/10/17	14	34.23	11	34.03	33.43	3	3,326	0.09%
2018/10/16	6	33.33	7	33.38	33.40	-1	3,293	-0.03%
2018/10/15	26	33.04	62	32.93	32.92	-36	3,263	-1.10%
2018/10/12	24	32.82	0	0.00	33.78	24	3,170	0.76%
2018/10/11	55	32.85	8	33.52	31.65	47	3,008	1.56%
2018/10/09	6	37.39	0	0.00	37.40	6	2,706	0.22%
2018/10/08	3	37.42	2	37.10	37.30	1	2,617	0.04%
2018/10/05	4	37.93	0	0.00	37.77	4	2,488	0.16%
2018/10/04	1	39.12	0	0.00	38.89	1	2,352	0.04%
2018/10/01	0	0.00	1	41.14	41.11	-1	2,269	-0.04%
2018/09/28	10	41.14	15	41.02	40.70	-5	2,284	-0.22%
2018/09/27	0	0.00	1	40.94	40.97	-1	2,253	-0.04%
2018/09/26	0	0.00	4	40.72	40.77	-4	2,212	-0.18%
2018/09/25	0	0.00	2	40.91	40.83	-2	2,228	-0.09%
2018/09/21	1	40.25	1	40.40	40.67	0	2,217	0.00%
2018/09/19	0	0.00	24	40.03	40.22	-24	2,204	-1.09%
2018/09/18	26	39.53	4	39.59	39.56	22	2,204	1.00%
2018/09/17	0	0.00	3	40.30	39.92	-3	2,217	-0.14%
2018/09/14	2	40.13	0	0.00	40.59	2	2,173	0.09%
2018/09/13	1	39.15	0	0.00	39.20	1	2,136	0.05%
2018/09/12	6	39.30	0	0.00	39.42	6	2,097	0.29%
2018/09/11	6	39.20	0	0.00	39.49	6	2,072	0.29%
2018/09/10	4	39.57	0	0.00	39.44	4	2,043	0.20%
2018/09/07	2	39.96	0	0.00	39.95	2	1,994	0.10%
2018/09/05	1	40.91	0	0.00	40.69	1	1,975	0.05%
2018/08/31	0	0.00	14	40.74	40.86	-14	1,997	-0.70%
2018/08/30	0	0.00	9	41.29	41.23	-9	1,988	-0.45%
2018/08/29	1	41.10	1	40.98	41.14	0	1,968	0.00%
2018/08/28	2	40.38	0	0.00	40.35	2	1,909	0.10%
2018/08/24	7	39.13	5	39.12	39.27	2	1,911	0.10%
2018/08/23	0	0.00	2	39.56	39.50	-2	1,894	-0.11%
2018/08/22	1	39.00	1	39.10	39.12	0	1,901	0.00%
2018/08/21	3	38.87	0	0.00	39.08	3	1,898	0.16%
2018/08/20	4	38.44	0	0.00	38.49	4	1,891	0.21%
2018/08/17	5	38.43	1	38.66	38.25	4	1,895	0.21%
2018/08/16	5	38.43	0	0.00	38.48	5	1,859	0.27%
2018/08/15	2	38.53	0	0.00	38.33	2	1,819	0.11%
2018/08/14	1	38.95	25	38.86	39.02	-24	1,789	-1.34%
2018/08/13	26	38.43	1	39.35	38.62	25	1,810	1.38%
2018/08/10	2	40.41	2	40.26	40.13	0	1,771	0.00%
2018/08/09	0	0.00	1	40.25	40.51	-1	1,772	-0.06%
2018/08/08	3	40.64	0	0.00	40.69	3	1,783	0.17%
2018/08/01	0	0.00	1	40.60	40.65	-1	1,974	-0.05%
2018/07/31	5	39.99	5	40.00	40.18	0	1,986	0.00%
2018/07/30	5	40.22	5	39.93	40.02	0	1,996	0.00%
2018/07/25	5	39.25	5	39.40	39.31	0	2,060	0.00%
2018/07/20	0	0.00	1	38.43	38.69	-1	2,076	-0.05%
2018/07/19	0	0.00	10	37.95	37.95	-10	2,107	-0.47%
2018/07/18	10	38.05	0	0.00	37.84	10	2,148	0.47%
2018/07/13	2	37.81	2	37.71	38.00	0	2,298	0.00%
2018/07/12	1	37.10	1	37.41	37.41	0	2,280	0.00%
2018/07/10	0	0.00	2	37.18	37.16	-2	2,267	-0.09%
2018/07/09	2	36.84	0	0.00	36.87	2	2,262	0.09%
2018/07/05	1	36.00	0	0.00	35.77	1	2,214	0.05%
2018/07/02	0	0.00	1	36.78	36.37	-1	2,249	-0.04%
2018/06/29	0	0.00	1	36.30	36.74	-1	2,224	-0.04%
2018/06/28	1	35.75	0	0.00	35.67	1	2,180	0.05%
2018/06/27	0	0.00	9	36.08	35.80	-9	2,207	-0.41%
2018/06/26	10	35.77	0	0.00	36.06	10	2,201	0.45%
2018/06/25	0	0.00	3	36.12	36.18	-3	2,216	-0.14%
2018/06/22	1	36.22	0	0.00	36.48	1	2,248	0.04%
2018/06/21	0	0.00	4	36.77	36.63	-4	2,255	-0.18%
2018/06/20	6	36.20	0	0.00	36.81	6	2,311	0.26%
2018/06/15	2	37.00	2	37.16	37.41	0	2,293	0.00%
2018/06/12	1	37.71	1	37.83	37.88	0	2,323	0.00%
2018/06/11	0	0.00	2	37.88	38.01	-2	2,321	-0.09%
2018/06/07	0	0.00	13	38.66	38.58	-13	2,366	-0.55%
2018/06/06	0	0.00	9	38.04	38.48	-9	2,394	-0.38%
2018/06/05	0	0.00	6	37.74	37.66	-6	2,406	-0.25%
2018/06/04	0	0.00	2	37.13	37.80	-2	2,445	-0.08%
2018/06/01	0	0.00	4	36.54	36.59	-4	2,430	-0.16%
2018/05/31	0	0.00	5	36.15	36.14	-5	2,495	-0.20%
2018/05/30	12	36.08	0	0.00	35.77	12	2,536	0.47%
2018/05/29	4	36.65	0	0.00	36.79	4	2,578	0.16%
2018/05/22	0	0.00	2	37.04	36.75	-2	2,693	-0.07%
2018/05/14	0	0.00	13	36.82	36.97	-13	3,191	-0.41%
2018/05/11	1	36.20	1	36.26	36.27	0	3,186	0.00%
2018/05/10	0	0.00	1	35.60	35.64	-1	3,155	-0.03%
2018/05/09	0	0.00	4	35.40	35.29	-4	3,150	-0.13%
2018/05/08	0	0.00	30	34.99	35.06	-30	3,132	-0.96%
2018/05/07	0	0.00	1	34.58	34.72	-1	3,125	-0.03%
2018/05/04	1	33.88	0	0.00	34.20	1	3,119	0.03%
2018/05/03	1	34.19	0	0.00	34.04	1	3,113	0.03%
2018/05/02	1	35.00	0	0.00	34.82	1	3,114	0.03%
2018/04/30	13	34.63	19	34.49	35.12	-6	3,124	-0.19%
2018/04/26	10	34.02	0	0.00	33.98	10	3,091	0.32%
2018/04/25	29	34.28	4	34.32	34.41	25	3,053	0.82%
2018/04/24	23	34.74	1	34.85	34.82	22	3,014	0.73%
2018/04/23	6	35.51	6	35.37	35.32	0	2,963	0.00%
2018/04/20	12	36.04	10	35.93	35.85	2	2,925	0.07%
2018/04/19	3	36.91	3	37.01	37.36	0	2,815	0.00%
2018/04/18	40	36.38	44	36.46	36.43	-4	2,801	-0.14%
2018/04/17	12	36.36	8	36.31	36.15	4	2,796	0.14%
2018/04/13	0	0.00	1	37.33	37.15	-1	2,747	-0.04%
2018/04/03	6	36.04	0	0.00	36.25	6	2,723	0.22%
2018/04/02	0	0.00	10	36.71	36.71	-10	2,702	-0.37%
2018/03/31	0	0.00	6	37.21	37.18	-6	2,719	-0.22%
2018/03/30	14	37.21	0	0.00	37.11	14	2,719	0.51%
2018/03/29	6	36.51	0	0.00	36.53	6	2,683	0.22%
2018/03/28	46	36.88	45	36.73	36.50	1	2,666	0.04%
2018/03/27	8	37.64	0	0.00	37.61	8	2,604	0.31%
2018/03/26	4	36.30	1	36.19	36.61	3	2,559	0.12%
2018/03/23	10	36.38	9	36.20	36.15	1	2,520	0.04%
2018/03/14	0	0.00	1	38.31	38.06	-1	2,452	-0.04%
2018/03/06	0	0.00	4	36.02	36.30	-4	2,406	-0.17%
2018/03/05	1	35.45	1	35.70	35.19	0	2,385	0.00%
2018/03/02	2	35.23	0	0.00	35.55	2	2,348	0.09%
2018/03/01	14	35.71	13	35.94	36.12	1	2,295	0.04%
2018/02/26	2	36.77	4	36.77	36.51	-2	2,245	-0.09%
2018/02/23	0	0.00	15	36.01	36.31	-15	2,224	-0.67%
2018/02/22	1	35.32	0	0.00	35.38	1	2,208	0.05%
2018/02/21	3	35.72	2	35.52	35.78	1	2,190	0.05%
2018/02/12	2	33.98	10	34.07	34.10	-8	2,122	-0.38%
2018/02/09	10	33.21	2	33.00	33.60	8	2,098	0.38%
2018/02/08	0	0.00	28	34.72	34.78	-28	1,984	-1.41%
2018/02/07	10	35.22	4	35.20	34.70	6	1,970	0.30%
2018/02/06	43	34.90	10	34.76	33.60	33	1,856	1.78%
2018/02/05	4	37.28	0	0.00	37.48	4	1,659	0.24%
2018/02/02	0	0.00	10	38.77	38.81	-10	1,621	-0.62%
2018/02/01	10	39.20	101	39.20	39.13	-91	1,596	-5.70%	大賣/
2018/01/30	1	38.63	0	0.00	38.53	1	1,544	0.06%
2018/01/26	1	38.85	1	38.86	39.15	0	1,518	0.00%
2018/01/25	2	39.20	2	39.19	39.07	0	1,504	0.00%
2018/01/24	0	0.00	5	38.62	38.82	-5	1,456	-0.34%
2018/01/23	2	39.79	0	0.00	39.66	2	1,429	0.14%
2018/01/19	1	38.78	0	0.00	38.98	1	1,440	0.07%
2018/01/18	104	38.11	0	0.00	38.35	104	1,420	7.32%	大買/鉅額交易
2018/01/05	0	0.00	1	36.31	36.43	-1	1,344	-0.07%
2018/01/03	0	0.00	1	36.00	36.10	-1	1,434	-0.07%
2018/01/02	0	0.00	1	35.28	35.37	-1	1,408	-0.07%