潤泰新 (9945)-富邦-新竹券商分點個股進出

台股 » 個股 » 潤泰新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

潤泰新

(9945)

可現股當沖

股價
46.05
漲跌
▼0.15
漲幅
-0.32%
成交量
4,607張
產業
上市其他類股
949人加入追蹤

立即追蹤
本地時間:14:30

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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/11/21	105	45.89	19	45.94	46.05	86	6,169	1.39%	大買/
2024/11/20	0	46.30	0	0.00	46.20	0	6,389	0.00%
2024/11/19	2	46.30	2	46.50	46.55	0	6,536	0.00%
2024/11/18	7	46.34	3	46.35	46.20	4	6,778	0.06%
2024/11/15	2	46.38	0	0.00	46.35	2	6,900	0.03%
2024/11/14	10	46.06	0	0.00	45.80	10	7,093	0.14%
2024/11/13	19	46.90	8	46.67	46.85	11	7,173	0.15%
2024/11/12	27.1	47.64	5.4	47.50	47.50	21.8	7,460	0.29%
2024/11/11	2.9	47.70	4.7	48.05	48.20	-1.8	7,534	-0.02%
2024/11/08	21	47.69	12	48.21	47.50	9	7,596	0.12%
2024/11/07	10	46.68	0	0.00	47.00	10	7,781	0.13%
2024/11/06	12	46.97	1	46.75	46.70	11	7,958	0.14%
2024/11/05	1	47.05	12	47.08	47.30	-11	8,166	-0.13%
2024/11/04	8.2	46.65	75	46.66	47.00	-66.8	8,691	-0.77%
2024/11/01	0	0.00	6	46.60	47.15	-6	9,292	-0.06%
2024/10/30	19	46.27	0	0.00	46.50	19	9,873	0.19%
2024/10/29	10	46.60	5	46.66	46.80	5	10,286	0.05%
2024/10/28	2	47.13	0	0.00	47.30	2	10,493	0.02%
2024/10/25	0	0.00	10	47.05	47.05	-10	10,833	-0.09%
2024/10/24	5	46.70	7	47.09	47.05	-2	11,765	-0.02%
2024/10/23	0	0.00	30	47.07	47.00	-30	12,703	-0.24%
2024/10/22	1.1	47.25	1	47.30	47.25	0.1	13,277	0.00%
2024/10/21	7.1	47.71	0	0.00	47.45	7.1	13,604	0.05%
2024/10/18	0	0.00	11.2	48.35	48.30	-11.2	14,073	-0.08%
2024/10/17	1	48.35	16	48.28	48.20	-15	14,677	-0.10%
2024/10/16	10	47.29	5	47.40	47.35	5	15,751	0.03%
2024/10/15	0	0.00	13.8	47.80	47.90	-13.8	16,422	-0.08%
2024/10/14	9.1	46.85	0	0.00	46.90	9.1	16,907	0.05%
2024/10/11	1	47.90	0	0.00	47.60	1	17,536	0.01%
2024/10/09	8	47.52	7	47.40	47.70	1	17,758	0.01%
2024/10/08	11	47.99	11.9	47.94	47.95	-0.9	17,828	-0.01%
2024/10/07	5	47.60	18	47.81	48.45	-13	17,842	-0.07%
2024/10/04	6	48.13	54	47.71	47.80	-48	17,865	-0.27%
2024/10/01	37	48.68	8	48.65	48.25	29	17,859	0.16%
2024/09/30	7	48.16	30	48.75	48.95	-23	17,881	-0.13%
2024/09/27	2	48.13	26.1	48.06	48.20	-24.1	17,869	-0.13%
2024/09/26	19	47.92	41	48.01	48.00	-22	17,873	-0.12%
2024/09/25	1	47.80	46	47.60	47.90	-45	17,886	-0.25%
2024/09/24	3.5	47.24	9	47.12	47.35	-5.5	17,888	-0.03%
2024/09/23	11	46.69	21	46.77	46.95	-10	18,001	-0.06%
2024/09/20	59.1	47.56	20	46.92	47.50	39.1	17,966	0.22%
2024/09/19	24	48.58	20	48.94	49.25	4	17,660	0.02%
2024/09/18	12	47.59	2	47.55	47.45	10	17,515	0.06%
2024/09/16	2	47.28	8.4	47.20	47.20	-6.4	17,591	-0.04%
2024/09/13	1	46.95	1	47.00	46.95	0	17,663	0.00%
2024/09/12	5.5	46.46	32	46.54	46.50	-26.5	17,817	-0.15%
2024/09/11	3	45.93	3.3	46.10	45.85	-0.3	17,935	0.00%
2024/09/10	36.5	45.44	9.1	44.90	45.00	27.5	17,986	0.15%
2024/09/09	37.9	45.78	1	45.75	45.85	36.9	18,000	0.20%
2024/09/06	4	46.70	5	46.50	46.85	-1	18,050	-0.01%
2024/09/05	3	46.68	6	46.58	46.75	-3	18,399	-0.02%
2024/09/04	24	46.33	1	46.10	46.40	23	19,016	0.12%
2024/09/03	18	47.77	0	0.00	47.55	18	19,740	0.09%
2024/09/02	46	48.89	4	48.40	48.40	42	19,835	0.21%
2024/08/30	7	48.99	13	49.10	49.25	-6	19,898	-0.03%
2024/08/29	5	48.16	26	48.04	48.20	-21	19,899	-0.11%
2024/08/28	3	48.33	5.1	48.24	48.65	-2.1	19,946	-0.01%
2024/08/27	2	47.90	0	0.00	48.20	2	20,300	0.01%
2024/08/26	16.1	48.23	2	48.90	47.95	14.1	20,457	0.07%
2024/08/23	17.1	47.97	14	47.99	48.10	3.1	20,621	0.01%
2024/08/22	62	47.17	33	47.33	47.65	29	20,803	0.14%
2024/08/21	105	48.14	17.6	48.10	47.75	87.4	20,698	0.42%	大買/
2024/08/20	52	49.09	63	48.79	48.60	-11	20,668	-0.05%
2024/08/19	5.3	49.98	17	50.06	49.80	-11.7	20,739	-0.06%
2024/08/16	7.1	50.14	25.5	50.31	50.30	-18.3	20,846	-0.09%
2024/08/15	10	49.80	9.9	49.97	49.25	0.1	20,953	0.00%
2024/08/14	13.3	49.94	39	49.96	49.85	-25.7	21,276	-0.12%
2024/08/13	21	48.42	32.2	48.09	48.10	-11.2	21,602	-0.05%
2024/08/12	25	48.46	27.6	48.42	48.35	-2.6	22,421	-0.01%
2024/08/09	4.4	48.10	25	47.74	47.20	-20.6	23,376	-0.09%
2024/08/08	6	46.52	27.5	46.15	46.60	-21.5	23,865	-0.09%
2024/08/07	28.1	46.02	98	46.28	46.10	-69.9	24,386	-0.29%
2024/08/06	132.7	45.28	60	45.34	44.80	72.7	24,376	0.30%	大買/
2024/08/05	34	46.05	42.4	46.16	45.35	-8.3	24,069	-0.03%
2024/08/02	114.4	50.24	14	49.66	49.40	100.4	23,818	0.42%	大買/
2024/08/01	34	52.12	67.9	52.35	52.80	-33.9	23,733	-0.14%
2024/07/31	30.1	51.11	28.5	51.53	51.20	1.6	24,074	0.01%
2024/07/30	18.1	50.26	81	50.99	51.50	-62.9	25,394	-0.25%
2024/07/29	102.1	51.92	90.7	52.15	51.00	11.3	26,371	0.04%	大買/
2024/07/26	54.1	50.15	82.7	50.80	51.30	-28.6	25,852	-0.11%
2024/07/23	83.2	49.40	79.8	48.92	49.80	3.4	25,150	0.01%
2024/07/22	38	46.78	70	46.64	46.55	-32	24,823	-0.13%
2024/07/19	54.3	48.26	48.2	48.01	48.05	6.1	24,512	0.02%
2024/07/18	60.3	49.56	63.4	49.97	49.40	-3.1	24,073	-0.01%
2024/07/17	83	48.76	163.2	48.77	49.40	-80.1	23,523	-0.34%	大賣/
2024/07/16	57.1	45.02	359	46.45	46.50	-301.9	22,641	-1.33%	大賣/鉅額交易
2024/07/15	44.4	46.97	45.4	46.74	46.40	-1.1	22,146	0.00%
2024/07/12	72.4	47.66	127.3	46.99	46.70	-54.9	21,931	-0.25%	大賣/
2024/07/11	9	45.74	32.1	45.81	45.75	-23.1	21,284	-0.11%
2024/07/10	4	45.22	3.2	45.19	45.30	0.9	21,163	0.00%
2024/07/09	15	43.69	0.2	44.00	44.15	14.8	21,110	0.07%
2024/07/08	5.5	44.35	1.9	44.35	44.20	3.6	21,103	0.02%
2024/07/05	10.1	44.80	0	0.00	44.65	10.1	21,124	0.05%
2024/07/04	24	45.33	22.8	45.18	45.15	1.2	21,096	0.01%
2024/07/03	3.1	44.95	8	45.15	45.35	-4.9	21,043	-0.02%
2024/07/02	13	43.96	12	44.19	44.80	1	20,935	0.00%
2024/07/01	7.4	44.28	16	44.30	44.25	-8.6	20,882	-0.04%
2024/06/28	3	43.67	1	44.15	43.60	2	20,858	0.01%
2024/06/27	19.2	43.33	12.4	43.50	43.30	6.8	20,812	0.03%
2024/06/26	3	44.08	0	0.00	44.00	3	20,665	0.01%
2024/06/25	3	44.42	5.8	44.54	44.55	-2.8	20,604	-0.01%
2024/06/24	10.3	44.68	8.2	44.68	44.80	2.1	20,567	0.01%
2024/06/21	52	45.01	60	45.06	44.95	-8	20,541	-0.04%
2024/06/20	314.2	45.28	0	0.00	45.45	314.2	20,485	1.53%	大買/鉅額交易
2024/06/19	25.3	45.63	4	45.88	45.35	21.3	20,455	0.10%
2024/06/18	41	45.43	24.2	45.98	46.00	16.8	20,390	0.08%
2024/06/17	44	45.05	28	44.92	44.85	16	20,346	0.08%
2024/06/14	10.3	45.77	14.5	45.74	45.50	-4.2	20,393	-0.02%
2024/06/13	5	45.39	5.4	45.27	45.05	-0.4	20,327	0.00%
2024/06/12	51.1	44.79	0	44.55	44.35	51.1	20,310	0.25%
2024/06/11	52.1	47.23	52.8	46.84	45.85	-0.7	20,240	0.00%
2024/06/07	36.5	47.13	115.9	47.62	47.55	-79.4	19,610	-0.40%	大賣/
2024/06/06	11	45.05	4.4	44.88	45.05	6.6	18,810	0.04%
2024/06/05	6	44.85	8	45.21	45.15	-2	18,715	-0.01%
2024/06/04	14	44.35	4	44.81	44.90	10	18,605	0.05%
2024/06/03	2	44.60	3	44.95	44.70	-1	18,502	-0.01%
2024/05/31	9	44.68	27.1	45.05	44.60	-18.1	18,451	-0.10%
2024/05/30	29.2	44.20	2	44.70	43.85	27.2	18,087	0.15%
2024/05/29	36.7	44.81	11.7	44.79	44.55	25	17,968	0.14%
2024/05/28	14.2	44.63	28.8	45.28	45.40	-14.6	17,733	-0.08%
2024/05/27	18.1	43.68	19.7	43.97	43.80	-1.5	17,509	-0.01%
2024/05/24	15.1	43.67	6	43.59	43.65	9.1	17,380	0.05%
2024/05/23	42.5	43.51	19	43.47	43.25	23.4	17,248	0.14%
2024/05/22	21	44.76	0	0.00	44.70	21	16,941	0.12%
2024/05/21	22.1	44.50	59	44.49	44.35	-36.9	16,725	-0.22%
2024/05/20	56.7	45.82	28	45.46	45.30	28.7	16,394	0.17%
2024/05/17	127.6	47.02	78.1	47.15	46.60	49.6	15,907	0.31%	大買/
2024/05/16	87.1	47.40	64.3	47.24	46.90	22.8	15,266	0.15%
2024/05/15	38	44.67	205.6	46.05	46.55	-167.6	14,328	-1.17%	大賣/鉅額交易
2024/05/14	85.2	43.12	39.3	42.61	42.65	46	13,293	0.35%
2024/05/13	43	43.31	88.4	42.86	43.90	-45.4	12,576	-0.36%
2024/05/10	7	40.65	21.8	40.82	40.50	-14.8	11,860	-0.12%
2024/05/09	45.1	40.60	4	40.76	40.20	41.1	11,642	0.35%
2024/05/08	63.1	41.25	8.3	41.17	40.70	54.8	11,406	0.48%
2024/05/07	85.1	41.95	21.4	41.91	41.80	63.8	11,071	0.58%
2024/05/06	74.2	43.35	105.9	43.33	43.10	-31.7	10,526	-0.30%	大賣/
2024/05/03	115.3	42.30	77.3	42.57	42.45	38	9,754	0.39%	大買/
2024/05/02	22.4	41.33	220.8	41.37	42.25	-198.5	8,177	-2.43%	大賣/鉅額交易
2024/04/30	138.1	39.42	88.2	38.77	38.45	49.9	6,856	0.73%	大買/
2024/04/29	10	38.70	60.5	38.63	38.75	-50.5	6,442	-0.78%
2024/04/26	69	37.72	53	37.36	37.90	16	6,187	0.26%
2024/04/25	0.3	36.80	52	36.89	36.85	-51.7	5,946	-0.87%
2024/04/24	17	36.93	21.1	36.93	36.85	-4.1	5,939	-0.07%
2024/04/23	5.1	36.84	7.1	36.89	36.95	-2	5,998	-0.03%
2024/04/22	13	36.58	20	36.77	36.60	-7	6,018	-0.12%
2024/04/19	70	35.75	4.6	36.00	36.15	65.4	5,776	1.13%
2024/04/18	20	36.58	92.7	36.50	36.45	-72.7	5,567	-1.31%
2024/04/17	0	0.00	2	34.45	34.85	-2	5,274	-0.04%
2024/04/16	36	34.58	11	34.45	34.45	25	5,263	0.47%
2024/04/15	4.9	35.24	1	35.30	35.20	3.9	5,183	0.08%
2024/04/12	6	34.83	0	0.00	34.95	6	5,140	0.12%
2024/04/11	8.2	34.91	5	34.90	34.90	3.2	5,142	0.06%
2024/04/10	22	35.09	1	35.05	35.00	21	5,094	0.41%
2024/04/09	2.1	34.90	0	0.00	34.95	2.1	5,171	0.04%
2024/04/08	15	34.49	5	34.60	34.50	10	5,354	0.19%
2024/04/03	3.4	34.78	5	34.84	34.65	-1.6	5,405	-0.03%
2024/04/02	4.5	35.05	11.6	35.05	35.05	-7.1	5,487	-0.13%
2024/04/01	1	35.35	2	35.40	35.45	-1	5,485	-0.02%
2024/03/29	7.7	35.18	31.5	35.25	35.15	-23.8	5,472	-0.44%
2024/03/28	16	35.18	30.2	35.45	35.05	-14.2	5,454	-0.26%
2024/03/27	4	35.26	1	35.40	35.25	3	5,412	0.06%
2024/03/26	11	35.12	0	0.00	35.20	11	5,387	0.20%
2024/03/25	29	35.21	1	35.55	35.15	28	5,356	0.52%
2024/03/22	2.4	35.08	2	35.28	35.10	0.4	5,335	0.01%
2024/03/21	6.7	34.95	32.7	35.01	35.35	-26	5,325	-0.49%
2024/03/20	14.9	33.96	5.2	33.86	34.15	9.8	5,712	0.17%
2024/03/19	32.7	34.27	46	34.24	34.10	-13.3	5,745	-0.23%
2024/03/18	22.1	34.72	3	34.73	34.70	19.1	5,617	0.34%
2024/03/15	16.6	35.08	2	35.00	35.00	14.6	5,568	0.26%
2024/03/14	84.4	35.49	42	35.81	35.50	42.4	5,457	0.78%
2024/03/13	9	36.91	8.7	36.98	36.85	0.3	5,191	0.01%
2024/03/12	9.2	36.70	11.7	36.68	36.95	-2.5	5,182	-0.05%
2024/03/11	11	36.28	11.1	36.06	36.40	-0.1	5,193	0.00%
2024/03/08	2	35.90	14	35.88	35.85	-12	5,166	-0.23%
2024/03/07	35.5	35.91	15.6	35.88	35.85	19.9	5,293	0.38%
2024/03/06	2	36.15	0.8	35.97	36.15	1.3	5,262	0.02%
2024/03/05	24.3	35.75	0	0.00	35.65	24.3	5,284	0.46%
2024/03/04	33.1	35.87	15.9	35.68	35.65	17.2	5,303	0.32%
2024/03/01	30	36.09	27	36.00	36.00	3	5,261	0.06%
2024/02/29	14.5	36.09	23	36.02	36.35	-8.5	5,261	-0.16%
2024/02/27	12.2	36.32	8	36.35	36.20	4.2	5,240	0.08%
2024/02/26	2.1	36.68	2	36.80	36.65	0.1	5,247	0.00%
2024/02/23	4.1	36.71	24.9	36.80	36.70	-20.8	5,259	-0.40%
2024/02/22	6	37.00	1.4	37.09	37.05	4.6	5,303	0.09%
2024/02/21	1.2	36.80	0	0.00	36.85	1.2	5,353	0.02%
2024/02/20	2.2	36.90	0	0.00	36.95	2.2	5,374	0.04%
2024/02/19	2.8	37.02	2	36.95	37.15	0.8	5,410	0.01%
2024/02/16	14	36.19	20	36.18	36.20	-6	5,509	-0.11%
2024/02/15	1	35.55	1	36.00	36.10	0	5,583	0.00%
2024/02/05	6	35.68	4.2	35.75	35.75	1.8	5,539	0.03%
2024/02/02	0.6	36.02	0	0.00	36.05	0.6	5,491	0.01%
2024/02/01	0	36.00	2	36.05	36.10	-2	5,476	-0.04%
2024/01/31	1.2	35.77	0	0.00	35.75	1.2	5,471	0.02%
2024/01/30	14.1	35.91	0	0.00	35.90	14.1	5,473	0.26%
2024/01/29	0	0.00	0.5	36.30	36.35	-0.5	5,475	-0.01%
2024/01/26	5	36.35	25	36.25	36.35	-20	5,520	-0.36%
2024/01/25	4.5	35.91	1.5	35.91	35.80	3	5,497	0.06%
2024/01/24	2.3	36.03	3.5	36.20	36.00	-1.2	5,483	-0.02%
2024/01/23	1	35.60	0	35.70	35.60	1	5,510	0.02%
2024/01/22	5	35.49	1	35.40	35.45	4	5,501	0.07%
2024/01/19	23.2	35.31	1	35.45	35.45	22.2	5,473	0.40%
2024/01/18	24.1	34.98	2	34.80	34.80	22.1	5,448	0.40%
2024/01/17	27.4	35.29	0	0.00	34.90	27.4	5,386	0.51%
2024/01/16	31.2	36.15	8	35.98	35.90	23.2	5,227	0.44%
2024/01/15	2	36.95	1	37.15	37.00	1	5,090	0.02%
2024/01/12	3.3	36.93	0	0.00	36.90	3.3	5,129	0.06%
2024/01/11	9.2	36.90	1	36.80	37.00	8.2	5,185	0.16%
2024/01/10	3.2	37.05	2	37.05	36.95	1.2	5,178	0.02%
2024/01/09	6.2	37.46	2.6	37.36	37.20	3.6	5,158	0.07%
2024/01/08	3.1	37.79	15.8	37.76	37.65	-12.7	5,099	-0.25%
2024/01/05	5.1	38.15	7.4	38.11	38.05	-2.3	5,057	-0.05%
2024/01/04	4.1	38.60	5.5	38.62	38.55	-1.3	5,023	-0.03%
2024/01/03	45.3	38.76	4.4	38.74	38.70	40.9	5,005	0.82%
2024/01/02	44	39.08	27	38.82	39.25	17	4,893	0.35%
2023/12/29	21.1	37.78	1	38.30	37.75	20.1	4,681	0.43%
2023/12/28	13.2	37.59	22	37.72	37.85	-8.9	4,656	-0.19%
2023/12/27	3.4	36.90	2.9	37.00	37.00	0.6	4,579	0.01%
2023/12/26	1	36.65	0.5	36.77	36.70	0.6	4,532	0.01%
2023/12/25	1.1	36.53	0.6	36.29	36.25	0.5	4,535	0.01%
2023/12/22	1	36.35	10.9	36.32	36.25	-9.9	4,613	-0.21%
2023/12/21	8	36.52	2	36.40	36.40	6	4,779	0.13%
2023/12/20	2.1	36.61	3	36.93	36.85	-1	4,832	-0.02%
2023/12/19	4.3	36.51	0.9	36.50	36.45	3.4	4,859	0.07%
2023/12/18	34	37.18	4	37.05	37.00	30	4,835	0.62%
2023/12/15	6	36.93	0	0.00	36.75	6	4,782	0.13%
2023/12/14	2.2	36.81	2.6	37.28	36.95	-0.4	4,295	-0.01%
2023/12/13	23	36.12	0	0.00	35.90	23	4,193	0.55%
2023/12/12	9.3	36.20	1	36.20	36.20	8.3	4,244	0.20%
2023/12/11	21.1	36.55	0	0.00	36.50	21.1	4,281	0.49%
2023/12/08	4	36.79	2	36.65	36.60	2	4,310	0.05%
2023/12/07	8	37.27	3	37.03	36.90	5	4,314	0.12%
2023/12/06	8	37.34	10.5	37.34	37.30	-2.5	4,430	-0.06%
2023/12/05	6	36.83	7	36.85	36.75	-1	4,490	-0.02%
2023/12/04	21.3	37.00	14.7	37.03	37.15	6.6	4,754	0.14%
2023/12/01	6.6	35.81	0	0.00	35.80	6.6	4,689	0.14%
2023/11/29	1	35.75	1.6	35.86	35.85	-0.6	4,766	-0.01%
2023/11/28	4.1	35.80	2	35.75	35.85	2.1	4,739	0.04%
2023/11/27	5.4	35.81	8	35.51	35.50	-2.6	4,695	-0.06%
2023/11/24	1	35.85	1.4	35.74	35.85	-0.4	4,687	-0.01%
2023/11/22	1.8	35.67	5	35.80	35.75	-3.2	4,762	-0.07%
2023/11/21	7.4	35.86	41	35.79	35.95	-33.6	4,810	-0.70%
2023/11/20	16.5	35.88	8	35.93	35.80	8.5	4,752	0.18%
2023/11/17	15.1	36.78	7.6	36.84	36.90	7.5	4,762	0.16%
2023/11/16	9	36.82	7	36.79	36.80	2	4,779	0.04%
2023/11/15	39.4	36.64	30.6	36.26	36.70	8.8	4,790	0.18%
2023/11/14	47.3	35.56	35	35.44	35.50	12.3	4,642	0.26%
2023/11/13	0	0.00	3	34.48	34.70	-3	4,594	-0.07%
2023/11/10	0.1	34.20	1.8	34.19	34.15	-1.8	4,577	-0.04%
2023/11/09	0	0.00	2	34.40	34.35	-2	4,623	-0.04%
2023/11/08	0	0.00	5	34.25	34.45	-5	4,705	-0.11%
2023/11/07	10	34.20	3	34.10	34.10	7	4,720	0.15%
2023/11/06	0.1	34.60	16	34.61	34.50	-16	4,754	-0.34%
2023/11/03	1.3	33.86	1	34.00	34.10	0.3	4,757	0.01%
2023/11/02	3	33.23	4	33.43	33.25	-1	4,809	-0.02%
2023/11/01	1	32.60	0	0.00	32.60	1	4,827	0.02%
2023/10/31	18.5	32.59	0	0.00	32.40	18.5	4,855	0.38%
2023/10/30	1	33.15	1	33.20	33.20	0	4,859	0.00%
2023/10/27	0.2	33.40	4	33.45	33.40	-3.8	4,903	-0.08%
2023/10/26	3.3	33.19	0	0.00	33.10	3.3	4,967	0.07%
2023/10/25	3.8	33.73	3.1	33.64	33.80	0.7	5,042	0.01%
2023/10/24	1	33.15	0	0.00	33.55	1	5,088	0.02%
2023/10/23	12	33.59	0	0.00	33.20	12	5,127	0.23%
2023/10/20	7.5	32.80	21	32.77	33.20	-13.5	5,154	-0.26%
2023/10/19	5.6	33.63	20.9	33.65	33.40	-15.3	5,153	-0.30%
2023/10/18	2.8	34.41	11	34.16	34.10	-8.2	5,155	-0.16%
2023/10/17	7.1	34.76	11.1	34.84	34.65	-4.1	5,158	-0.08%
2023/10/16	1	35.15	4	35.40	35.35	-3	5,203	-0.06%
2023/10/13	3.1	35.42	0	0.00	35.40	3.1	5,276	0.06%
2023/10/12	1.1	35.65	3	35.58	35.75	-2	5,401	-0.04%
2023/10/11	4	35.35	4	35.30	35.35	0	5,433	0.00%
2023/10/06	0.8	34.95	0	34.95	34.90	0.8	5,429	0.01%
2023/10/05	1	34.30	21	34.20	34.25	-20	5,450	-0.37%
2023/10/04	8.4	34.25	4.9	34.29	34.00	3.5	5,481	0.06%
2023/10/03	10.3	34.90	0.3	35.10	34.90	10	5,447	0.18%
2023/10/02	1	35.30	1.5	35.41	35.20	-0.5	5,416	-0.01%
2023/09/28	28.1	35.34	25	35.20	35.20	3.1	5,433	0.06%
2023/09/27	5.3	35.26	7	36.03	35.20	-1.8	5,440	-0.03%
2023/09/26	37.4	35.56	7.3	35.45	35.30	30.1	5,428	0.55%
2023/09/25	11.9	37.06	2.7	37.03	36.70	9.2	5,280	0.17%
2023/09/13	2.3	35.07	32.1	35.23	34.90	-29.7	5,230	-0.57%
2023/09/12	0	0.00	4.5	34.88	35.00	-4.5	5,285	-0.09%
2023/09/11	7	34.77	13.9	34.76	34.75	-6.9	5,299	-0.13%
2023/09/08	2.1	34.75	3	34.82	34.80	-1	5,338	-0.02%
2023/09/07	13.1	35.21	2.5	35.16	35.00	10.6	5,454	0.19%
2023/09/06	22.1	36.07	20	35.64	35.60	2.1	5,452	0.04%
2023/09/05	11	36.55	24	36.29	36.40	-13	5,413	-0.24%
2023/09/04	5.1	36.20	22	36.36	36.10	-16.9	5,409	-0.31%
2023/09/01	1	36.70	14	36.75	36.60	-13	5,424	-0.24%
2023/08/31	17	36.65	67.8	36.65	36.85	-50.8	5,542	-0.92%
2023/08/30	17	36.76	14.4	36.71	36.60	2.6	5,703	0.05%
2023/08/29	31.1	36.57	63.5	36.69	36.65	-32.5	5,614	-0.58%
2023/08/28	22.2	35.50	16	35.63	35.70	6.2	5,309	0.12%
2023/08/25	11	34.20	6.4	34.59	34.50	4.6	5,274	0.09%
2023/08/24	6	33.10	6	33.28	33.30	0	5,180	0.00%
2023/08/23	10	33.05	1	33.05	33.00	9	5,192	0.17%
2023/08/22	7	33.35	0.2	33.50	33.35	6.8	5,227	0.13%
2023/08/21	5	33.63	0	33.65	33.65	5	5,272	0.09%
2023/08/18	3.8	33.23	0	33.45	33.20	3.8	5,260	0.07%
2023/08/17	33.1	33.27	11	33.24	33.20	22.1	5,242	0.42%
2023/08/16	8	33.89	1	34.10	33.80	7	5,159	0.14%
2023/08/15	11.5	34.69	0	0.00	34.50	11.5	5,126	0.22%
2023/08/14	56.4	34.63	3	34.65	34.55	53.4	5,142	1.04%
2023/08/11	11.2	35.16	4	35.11	35.05	7.2	5,142	0.14%
2023/08/10	17.1	34.70	2.9	34.75	34.55	14.2	5,136	0.28%
2023/08/09	15	34.87	0	0.00	34.85	15	5,172	0.29%
2023/08/08	23	34.95	1	35.15	34.90	22	5,184	0.42%
2023/08/07	25.2	35.27	14	35.15	35.15	11.2	5,165	0.22%
2023/08/04	3	35.22	1	35.35	35.15	2	5,202	0.04%
2023/08/02	21.1	35.32	3	35.27	35.10	18.1	5,198	0.35%
2023/08/01	18	35.86	8	35.79	35.75	10	5,177	0.19%
2023/07/31	11	35.81	0	0.00	35.60	11	5,166	0.21%
2023/07/28	47	35.71	5	35.69	35.60	42	5,157	0.81%
2023/07/27	14.8	35.82	7	36.03	36.15	7.8	5,139	0.15%
2023/07/26	0.8	35.45	2	35.50	35.35	-1.2	5,079	-0.02%
2023/07/25	12.5	35.02	2	35.08	35.05	10.5	5,106	0.21%
2023/07/24	3.1	35.05	0	0.00	35.15	3.1	5,096	0.06%
2023/07/21	2.5	35.58	0	0.00	35.20	2.5	5,073	0.05%
2023/07/20	0	0.00	9.6	35.45	35.70	-9.6	5,147	-0.19%
2023/07/19	18	35.06	2	35.20	35.10	16	5,134	0.31%
2023/07/18	1	35.15	0.8	35.35	35.25	0.2	5,097	0.00%
2023/07/17	4	35.41	2	35.50	35.45	2	5,114	0.04%
2023/07/14	2	35.43	5	35.53	35.55	-3	5,150	-0.06%
2023/07/13	1	35.20	1	35.20	35.20	0	5,183	0.00%
2023/07/12	3.1	35.61	1.3	35.50	35.25	1.8	5,162	0.04%
2023/07/11	1	35.75	0	0.00	35.70	1	5,168	0.02%
2023/07/10	0	0.00	2	35.85	35.85	-2	5,193	-0.04%
2023/07/07	3.4	35.25	10	35.20	35.40	-6.6	5,242	-0.13%
2023/07/06	5	35.76	1	35.55	35.55	4	5,242	0.08%
2023/07/05	7	36.37	3	36.69	36.15	4	5,169	0.08%
2023/07/04	5	35.95	1	35.90	36.00	4	5,189	0.08%
2023/07/03	7	36.11	2	36.05	36.05	5	5,237	0.10%
2023/06/30	2	35.95	7	36.02	35.95	-5	5,333	-0.09%
2023/06/29	12	36.11	8	36.32	35.95	4	5,349	0.07%
2023/06/28	8.5	36.08	0	0.00	36.15	8.5	5,450	0.16%
2023/06/27	4	35.80	0	0.00	35.95	4	5,485	0.07%
2023/06/26	0	36.10	19	35.99	36.05	-19	5,566	-0.34%
2023/06/21	12.1	35.98	0	0.00	35.85	12.1	5,604	0.22%
2023/06/20	9.4	36.10	26	36.01	36.15	-16.6	5,639	-0.29%
2023/06/19	11	36.30	3.2	36.34	36.30	7.8	5,838	0.13%
2023/06/16	9	36.47	10	36.40	36.05	-1	6,138	-0.02%
2023/06/15	14.1	36.40	12	36.63	36.70	2.1	6,667	0.03%
2023/06/14	5	36.49	19.7	36.49	36.50	-14.7	6,906	-0.21%
2023/06/13	21.1	36.72	35.1	36.72	36.75	-14	7,974	-0.18%
2023/06/12	14	35.74	10.3	35.71	35.55	3.8	7,935	0.05%
2023/06/09	4.1	36.30	7	36.14	36.10	-2.9	7,948	-0.04%
2023/06/08	8	36.41	23	36.35	36.25	-15	7,979	-0.19%
2023/06/07	5	36.75	2	36.78	36.85	3	7,999	0.04%
2023/06/06	17.1	36.90	9.2	36.81	37.00	7.9	7,968	0.10%
2023/06/05	9	36.76	39.2	36.52	36.95	-30.2	7,832	-0.39%
2023/06/02	7.5	35.11	17	35.12	35.05	-9.5	7,564	-0.13%
2023/06/01	40	34.85	2	34.85	34.90	38	7,550	0.50%
2023/05/31	6	35.05	6	35.18	34.90	0	7,578	0.00%
2023/05/30	6	35.05	3	35.05	35.05	3	7,560	0.04%
2023/05/29	2.1	35.00	2.8	34.96	35.00	-0.8	7,700	-0.01%
2023/05/26	12.6	34.84	1.1	35.00	34.90	11.5	7,707	0.15%
2023/05/25	4	35.19	0	0.00	35.15	4	7,703	0.05%
2023/05/24	0	0.00	12	35.63	35.70	-12	7,686	-0.16%
2023/05/23	4	35.68	6	35.54	35.70	-2	7,678	-0.03%
2023/05/22	1.6	35.57	9	35.63	35.50	-7.4	7,685	-0.10%
2023/05/19	6	35.58	5	35.55	35.55	1	7,676	0.01%
2023/05/18	3	35.50	2.5	35.46	35.45	0.5	7,642	0.01%
2023/05/17	1	35.50	19	35.40	35.35	-18	7,640	-0.24%
2023/05/16	1	35.10	5	35.01	35.10	-4	7,567	-0.05%
2023/05/15	7	34.20	7	34.38	34.50	0	7,585	0.00%
2023/05/12	7	34.84	3.1	34.91	34.85	3.9	7,513	0.05%
2023/05/11	8	35.27	2	35.18	35.20	6	7,470	0.08%
2023/05/10	27	35.55	4	35.40	35.50	23	7,450	0.31%
2023/05/09	6.1	35.78	2	35.75	35.75	4.1	7,428	0.06%
2023/05/08	2	35.88	16.9	35.65	35.80	-14.9	7,447	-0.20%
2023/05/05	2	35.55	2	35.65	35.60	0	7,437	0.00%
2023/05/04	3	35.58	0.1	35.65	35.80	2.9	7,481	0.04%
2023/05/03	3.5	35.41	0	0.00	35.35	3.5	7,492	0.05%
2023/05/02	15	35.54	1.1	35.51	35.50	13.9	7,619	0.18%
2023/04/28	1	35.75	4	35.70	35.80	-3	7,729	-0.04%
2023/04/27	3	35.48	5	35.50	35.50	-2	7,726	-0.03%
2023/04/26	2.5	35.60	1	35.55	35.65	1.5	7,742	0.02%
2023/04/25	15.5	36.17	4	35.60	35.40	11.5	7,724	0.15%
2023/04/24	0	0.00	8.1	35.54	35.55	-8.1	7,638	-0.11%
2023/04/21	0	0.00	5.2	35.20	35.15	-5.2	7,666	-0.07%
2023/04/20	4.1	35.16	6	35.15	35.05	-1.9	7,657	-0.02%
2023/04/19	4	35.41	0.7	35.45	35.45	3.3	7,673	0.04%
2023/04/18	12.1	35.70	21	35.74	35.50	-8.9	7,615	-0.12%
2023/04/17	12	35.95	10.3	35.96	35.95	1.8	7,572	0.02%
2023/04/14	7.5	35.88	4.6	36.05	36.10	2.9	7,546	0.04%
2023/04/13	18.1	36.01	4	35.91	35.90	14.1	7,542	0.19%
2023/04/12	21.3	36.09	34	35.96	36.15	-12.7	7,539	-0.17%
2023/04/11	2	35.53	1	35.80	35.85	1	7,476	0.01%
2023/04/10	0.1	35.63	10.3	36.03	35.50	-10.2	7,443	-0.14%
2023/04/07	6	35.32	2	35.45	35.65	4	7,407	0.05%
2023/04/06	2.2	35.24	4.1	35.19	35.15	-2	7,338	-0.03%
2023/03/31	6	35.42	4	35.49	35.35	2	7,291	0.03%
2023/03/30	0.3	35.07	3.1	35.24	35.05	-2.7	7,236	-0.04%
2023/03/29	9	34.94	10	34.96	34.90	-1	7,244	-0.01%
2023/03/28	23.2	35.32	1	35.45	35.20	22.2	7,227	0.31%
2023/03/27	11.3	35.50	17.6	35.44	35.50	-6.3	7,223	-0.09%
2023/03/24	33.4	35.85	34	35.79	35.85	-0.6	7,204	-0.01%
2023/03/23	4.1	35.75	41.1	35.66	35.85	-37	7,168	-0.52%
2023/03/22	53.6	35.95	12	35.80	35.95	41.6	7,126	0.58%
2023/03/21	21.6	35.49	28.6	35.47	35.65	-7	6,984	-0.10%
2023/03/20	67	34.51	35.3	34.19	34.30	31.7	6,702	0.47%
2023/03/17	18.2	36.24	7	36.26	36.25	11.1	6,127	0.18%
2023/03/16	86	36.27	130.1	36.56	36.25	-44.2	5,954	-0.74%	大賣/
2023/03/15	56.9	38.35	6	38.35	38.35	50.9	4,988	1.02%
2023/03/14	20.2	42.66	15	42.67	42.60	5.2	4,968	0.11%
2023/03/13	6.1	42.94	64	42.72	43.00	-57.9	5,011	-1.16%
2023/03/10	13	43.38	3	43.48	43.25	10	5,008	0.20%
2023/03/09	0	0.00	46	44.22	44.10	-46	4,978	-0.92%
2023/03/08	4	43.89	1	43.95	44.00	3	5,069	0.06%
2023/03/07	6	44.10	13	44.01	44.10	-7	5,083	-0.14%
2023/03/06	23	43.49	51	43.39	43.45	-28	5,069	-0.55%
2023/03/03	13.2	43.24	9.3	43.22	43.25	3.9	5,086	0.08%
2023/03/02	17	43.32	14	43.28	43.30	3	5,100	0.06%
2023/03/01	86.3	43.48	20	44.13	43.60	66.3	5,047	1.31%
2023/02/24	10	44.49	2	44.35	44.45	8	4,887	0.16%
2023/02/23	2.4	44.59	3.1	44.58	44.50	-0.7	4,861	-0.02%
2023/02/22	3	44.18	2	44.20	44.20	1	4,838	0.02%
2023/02/21	9.5	44.36	2	44.33	44.40	7.5	4,897	0.15%
2023/02/20	10.5	43.98	11	44.30	44.40	-0.5	5,036	-0.01%
2023/02/17	3.1	44.09	0	0.00	44.10	3.1	5,103	0.06%
2023/02/16	0.4	44.15	0.1	44.30	44.10	0.4	5,221	0.01%
2023/02/15	13.3	44.13	0.1	44.10	44.00	13.2	5,355	0.25%
2023/02/14	23	44.14	0	0.00	44.25	23	5,390	0.43%
2023/02/13	35.6	44.10	1	43.90	44.05	34.6	5,538	0.63%
2023/02/10	5.5	44.41	5	44.43	44.40	0.6	5,566	0.01%
2023/02/09	6.4	44.82	11	44.90	44.75	-4.6	5,622	-0.08%
2023/02/08	1	44.60	16.4	44.68	44.75	-15.4	5,670	-0.27%
2023/02/07	16	44.71	0.1	44.90	44.65	15.9	5,700	0.28%
2023/02/06	5.1	44.81	19.5	44.76	44.70	-14.4	5,741	-0.25%
2023/02/03	13.5	45.14	2.1	45.15	45.10	11.4	5,764	0.20%
2023/02/02	2.3	45.27	2	45.40	45.40	0.3	5,807	0.01%
2023/02/01	1	45.23	5.5	45.26	45.30	-4.5	5,868	-0.08%
2023/01/31	21.5	45.06	19.6	45.20	44.75	1.9	6,156	0.03%
2023/01/30	11.2	44.39	8.1	44.50	44.70	3.1	6,185	0.05%
2023/01/17	25.4	43.66	18.5	43.85	43.90	6.9	6,144	0.11%
2023/01/16	3.3	43.65	35	43.47	43.55	-31.7	6,200	-0.51%
2023/01/13	8	43.45	40.3	43.46	43.35	-32.3	6,238	-0.52%
2023/01/12	2	43.35	2	43.73	43.30	0	6,316	0.00%
2023/01/11	5	43.35	3.2	43.60	43.35	1.8	6,377	0.03%
2023/01/10	15.7	43.17	5.3	43.31	43.30	10.4	6,394	0.16%
2023/01/09	3	43.53	5	43.76	43.75	-2	6,410	-0.03%
2023/01/06	0	43.25	3.5	43.07	43.10	-3.5	6,440	-0.05%
2023/01/05	1	43.10	7.2	43.54	43.00	-6.2	6,835	-0.09%
2023/01/04	4	43.40	6.1	43.55	43.35	-2.1	6,948	-0.03%
2023/01/03	3	42.92	0	0.00	43.55	3	7,003	0.04%
2022/12/30	1	43.05	1.2	43.33	43.25	-0.2	6,996	0.00%
2022/12/29	11.3	42.56	6.6	42.60	42.65	4.7	7,015	0.07%
2022/12/28	7	43.41	0.1	43.35	43.15	6.9	7,027	0.10%
2022/12/27	0	0.00	42.1	43.99	43.90	-42.1	7,143	-0.59%
2022/12/26	4	43.60	21	43.57	43.65	-17	7,206	-0.24%
2022/12/23	4.3	43.63	1	43.65	43.65	3.3	7,254	0.05%
2022/12/22	2.3	44.33	7	44.27	44.35	-4.7	7,273	-0.06%
2022/12/21	3.1	42.89	8	42.94	43.15	-4.9	7,318	-0.07%
2022/12/20	18.8	42.97	7	43.20	42.50	11.8	7,291	0.16%
2022/12/19	22.1	44.11	12	44.00	44.00	10.1	7,328	0.14%
2022/12/16	20.8	44.61	14	44.74	44.40	6.8	7,295	0.09%
2022/12/15	3.1	44.80	2.6	45.04	45.05	0.5	7,276	0.01%
2022/12/14	3	45.02	8.9	44.99	45.00	-5.9	7,264	-0.08%
2022/12/13	15.6	44.64	3.1	44.56	44.45	12.6	7,239	0.17%
2022/12/12	20	44.41	0.1	44.50	44.35	19.9	7,191	0.28%
2022/12/09	15.1	44.81	5.3	44.97	44.85	9.8	7,209	0.14%
2022/12/08	26.7	44.56	3.2	44.57	44.50	23.5	7,180	0.33%
2022/12/07	18.8	45.81	9.6	45.76	45.60	9.2	7,113	0.13%
2022/12/06	33.5	46.72	8	47.16	46.45	25.5	6,971	0.37%
2022/12/05	7.1	46.55	16	47.33	47.20	-8.9	6,913	-0.13%
2022/12/02	19.8	46.29	0.9	46.25	45.95	18.9	6,853	0.28%
2022/12/01	17	46.72	6	46.61	46.35	11	6,845	0.16%
2022/11/30	12	46.10	9	46.58	46.15	3	6,800	0.04%
2022/11/29	2	45.28	4	45.40	45.90	-2	6,709	-0.03%
2022/11/28	14	44.76	4	45.05	45.25	10	6,788	0.15%
2022/11/25	7	45.58	10	45.64	45.35	-3	6,849	-0.04%
2022/11/24	1	45.00	12.8	44.77	45.20	-11.8	6,829	-0.17%
2022/11/23	0.2	44.30	1	44.10	44.20	-0.8	6,810	-0.01%
2022/11/22	2	43.75	0	0.00	43.95	2	6,859	0.03%
2022/11/21	6	44.20	1.3	44.59	44.10	4.7	6,880	0.07%
2022/11/18	4	44.38	2	44.23	44.45	2	6,867	0.03%
2022/11/17	6	43.64	2	43.70	43.95	4	6,861	0.06%
2022/11/16	10	44.56	12	44.42	44.25	-2	6,816	-0.03%
2022/11/15	8.1	44.87	1	45.10	45.50	7.1	6,702	0.11%
2022/11/14	14.2	45.27	14	44.99	45.25	0.2	6,637	0.00%
2022/11/11	5	44.51	25	44.19	44.65	-20	6,548	-0.31%
2022/11/10	5.5	43.39	6.2	43.33	43.30	-0.7	6,453	-0.01%
2022/11/09	26.3	44.16	20	44.30	43.60	6.3	6,546	0.10%
2022/11/08	25.2	43.05	7.3	43.26	43.45	17.9	6,489	0.28%
2022/11/07	3	41.30	3	41.50	41.80	0	6,546	0.00%
2022/11/04	4.5	40.29	3	40.38	40.70	1.5	6,674	0.02%
2022/11/03	32.8	40.23	0	0.00	40.35	32.8	6,784	0.48%
2022/11/02	10	40.10	7	40.32	40.90	3	6,852	0.04%
2022/11/01	8.2	39.91	2	40.00	40.00	6.2	6,873	0.09%
2022/10/31	15.1	39.64	0	0.00	39.60	15.1	6,907	0.22%
2022/10/28	24.2	40.21	9	40.43	40.00	15.2	6,976	0.22%
2022/10/27	70.3	39.85	29	40.13	40.35	41.3	7,020	0.59%
2022/10/26	12.8	57.89	49.8	58.07	58.00	-37	6,861	-0.54%
2022/10/25	10	58.09	34.2	57.89	58.10	-24.2	7,285	-0.33%
2022/10/24	9.1	60.12	12	59.64	59.00	-2.9	7,298	-0.04%
2022/10/21	5	60.64	8	60.66	60.40	-3	7,271	-0.04%
2022/10/20	3	58.27	31	58.79	60.50	-28	7,414	-0.38%
2022/10/19	4.4	59.66	3.1	58.85	58.80	1.2	7,709	0.02%
2022/10/18	2.3	58.12	11.3	58.57	59.00	-9	8,120	-0.11%
2022/10/17	3	54.80	44.9	56.12	57.40	-41.9	9,704	-0.43%
2022/10/14	10	55.67	15	56.41	56.50	-5	9,729	-0.05%
2022/10/13	89.8	56.50	84	56.78	54.70	5.8	10,220	0.06%
2022/10/12	8	55.83	11	55.87	56.60	-3	9,827	-0.03%
2022/10/11	23	51.86	0	0.00	51.50	23	9,732	0.24%
2022/10/07	10	53.54	111	53.25	53.60	-101	9,688	-1.04%	大賣/鉅額交易
2022/10/06	4	53.04	2.1	52.39	53.10	1.9	9,659	0.02%
2022/10/05	6.8	51.94	4	51.45	51.40	2.8	9,655	0.03%
2022/10/04	13.3	49.49	18	49.78	50.30	-4.7	9,677	-0.05%
2022/10/03	12.3	50.13	15.1	50.39	49.85	-2.8	9,596	-0.03%
2022/09/30	2	51.39	14.1	50.20	51.40	-12.1	9,546	-0.13%
2022/09/29	4.5	51.29	2	51.80	51.40	2.5	9,562	0.03%
2022/09/28	12.1	51.32	11	50.95	50.60	1.1	9,600	0.01%
2022/09/27	1	53.80	0	0.00	53.70	1	9,542	0.01%
2022/09/26	18.3	53.77	8.1	54.09	53.50	10.2	9,574	0.11%
2022/09/23	3.6	56.66	14	56.51	56.10	-10.4	9,574	-0.11%
2022/09/22	16	56.68	14	56.59	56.50	2	9,599	0.02%
2022/09/21	7	58.37	2.1	58.30	58.40	4.9	9,561	0.05%
2022/09/20	2	58.50	15	58.46	58.90	-13	9,553	-0.14%
2022/09/19	15.1	58.38	6	58.13	58.00	9.1	9,556	0.10%
2022/09/16	5.1	59.57	2	59.80	59.80	3.1	9,573	0.03%
2022/09/15	3	59.00	5	60.16	60.30	-2	9,578	-0.02%
2022/09/14	14.7	59.05	3	58.67	59.00	11.7	9,595	0.12%
2022/09/13	3	60.57	4	60.75	60.70	-1	9,604	-0.01%
2022/09/12	8.1	60.46	6	60.40	60.30	2.1	9,658	0.02%
2022/09/08	1	58.70	7	59.71	60.30	-6	9,752	-0.06%
2022/09/07	12.4	58.39	1	58.30	58.00	11.4	9,759	0.12%
2022/09/06	4	60.00	0.8	60.24	60.00	3.2	9,736	0.03%
2022/09/05	4.2	59.71	16.3	59.52	59.90	-12.1	9,788	-0.12%
2022/09/02	13.1	59.73	16	59.52	59.20	-2.9	9,859	-0.03%
2022/09/01	10.4	61.03	10.1	61.15	61.30	0.3	9,779	0.00%
2022/08/31	6.1	63.55	6	63.30	63.10	0.1	9,717	0.00%
2022/08/30	2.1	62.82	8.1	63.14	63.40	-6	9,714	-0.06%
2022/08/29	8.1	62.61	2.5	62.70	62.80	5.6	9,725	0.06%
2022/08/26	5	63.96	21	64.08	64.30	-16	9,730	-0.16%
2022/08/25	2	63.10	2	62.70	62.70	0	9,704	0.00%
2022/08/24	7	61.89	8	62.36	62.60	-1	9,758	-0.01%
2022/08/23	10.3	62.18	0	0.00	61.80	10.3	9,953	0.10%
2022/08/22	8.4	63.12	0	0.00	63.20	8.4	10,007	0.08%
2022/08/19	6.5	62.22	5	62.50	63.00	1.5	10,012	0.02%
2022/08/18	0	0.00	3	62.77	63.00	-3	10,003	-0.03%
2022/08/17	4	63.38	11	63.51	63.30	-7	9,993	-0.07%
2022/08/16	25.1	62.97	18.1	63.04	63.50	7	9,996	0.07%
2022/08/15	29.5	64.70	12	64.80	64.90	17.5	9,864	0.18%
2022/08/12	27	63.07	10.2	63.25	63.00	16.8	9,811	0.17%
2022/08/11	39.1	63.61	41	64.00	64.50	-1.9	9,774	-0.02%
2022/08/10	19	60.95	19.1	61.48	61.50	-0.1	9,669	0.00%
2022/08/09	7.4	59.29	20	58.79	60.00	-12.6	9,575	-0.13%
2022/08/08	6.4	57.85	6	57.93	58.00	0.4	9,580	0.00%
2022/08/05	5.4	56.67	20	57.23	57.70	-14.6	9,675	-0.15%
2022/08/04	13.1	55.28	14	55.61	56.00	-1	9,803	-0.01%
2022/08/03	13.4	56.80	6	56.63	56.40	7.4	9,749	0.08%
2022/08/02	29.2	58.02	23	57.67	57.90	6.2	9,726	0.06%
2022/08/01	29.3	56.23	56.8	56.55	57.90	-27.5	9,782	-0.28%
2022/07/29	17.4	54.80	10	54.80	54.80	7.4	9,333	0.08%
2022/07/28	13.1	60.85	27	60.71	60.80	-13.9	9,592	-0.14%
2022/07/27	9.1	60.36	21.5	59.89	60.80	-12.5	9,631	-0.13%
2022/07/26	47.7	61.10	38	61.14	61.10	9.7	9,605	0.10%
2022/07/25	57.1	57.97	43.8	58.55	59.60	13.3	9,320	0.14%
2022/07/22	117.8	57.98	186.1	57.08	58.00	-68.3	9,034	-0.76%	大買/大賣/
2022/07/21	20	59.20	6	59.20	59.20	14	8,254	0.17%
2022/07/20	84.6	68.08	55	67.00	65.70	29.6	8,214	0.36%
2022/07/19	6	72.67	1	72.60	72.90	5	7,723	0.06%
2022/07/18	4.1	71.91	0.1	72.50	72.80	4	7,758	0.05%
2022/07/15	4	70.90	1	71.10	70.90	3	7,754	0.04%
2022/07/14	10	70.70	0	0.00	71.30	10	7,784	0.13%
2022/07/13	4	70.78	5	71.22	71.20	-1	7,796	-0.01%
2022/07/12	5.7	69.37	3	69.03	69.10	2.7	7,877	0.03%
2022/07/11	4.9	69.70	7.4	69.66	69.40	-2.5	7,850	-0.03%
2022/07/08	55.6	71.14	4	71.60	70.90	51.6	7,817	0.66%
2022/07/07	23.3	70.64	4	70.25	71.00	19.3	7,858	0.25%
2022/07/06	19	70.40	4	70.60	69.90	15	8,040	0.19%
2022/07/05	2.3	71.55	3	71.27	71.40	-0.8	8,002	-0.01%
2022/07/04	8.7	70.83	6.1	70.83	71.40	2.6	7,999	0.03%
2022/07/01	14.6	71.66	37.3	71.18	70.30	-22.8	8,025	-0.28%
2022/06/30	8.1	73.65	7	74.10	73.40	1.1	7,927	0.01%
2022/06/29	1.2	74.67	4.7	74.63	74.80	-3.6	7,915	-0.04%
2022/06/28	1.4	74.84	0	75.00	74.80	1.3	7,956	0.02%
2022/06/27	11.1	75.52	3	75.47	75.50	8.1	8,050	0.10%
2022/06/24	1	74.20	4.1	74.28	74.50	-3.1	8,124	-0.04%
2022/06/23	54.2	72.59	5	72.98	72.70	49.2	8,146	0.60%
2022/06/22	1.4	73.36	7.1	73.71	72.70	-5.7	8,246	-0.07%
2022/06/21	10.3	74.07	9.1	74.15	74.40	1.2	8,256	0.01%
2022/06/20	7.9	73.75	1	74.00	72.60	6.9	8,320	0.08%
2022/06/17	7.3	74.72	0	0.00	74.30	7.3	8,386	0.09%
2022/06/16	10.2	76.48	1.2	76.67	75.70	9	8,421	0.11%
2022/06/15	2.1	77.24	4	77.15	77.00	-1.9	8,689	-0.02%
2022/06/14	7.2	75.91	28	75.81	77.30	-20.8	8,740	-0.24%
2022/06/13	17.9	76.52	240	76.04	75.70	-222.1	8,821	-2.52%	大賣/鉅額交易
2022/06/10	1.3	78.58	7.5	78.40	78.50	-6.2	8,757	-0.07%
2022/06/09	2	78.20	21	78.14	78.40	-19	8,756	-0.22%
2022/06/08	6	77.87	0	0.00	77.90	6	8,770	0.07%
2022/06/07	11.3	77.53	6	77.48	77.80	5.3	8,799	0.06%
2022/06/06	2.2	76.35	7	77.27	77.60	-4.8	8,844	-0.05%
2022/06/02	5.5	76.22	9	76.40	76.20	-3.5	8,997	-0.04%
2022/06/01	10.5	76.71	19	76.16	76.10	-8.5	9,142	-0.09%
2022/05/31	13	74.78	16	76.46	77.10	-3	9,138	-0.03%
2022/05/30	24.3	73.94	16.7	74.60	75.00	7.6	9,004	0.08%
2022/05/27	2	72.70	0.1	72.90	72.80	1.9	8,955	0.02%
2022/05/26	11	72.56	20.2	72.48	72.00	-9.2	9,021	-0.10%
2022/05/25	3.3	71.99	3	72.57	72.50	0.3	9,173	0.00%
2022/05/24	8.3	72.13	1.1	72.95	71.70	7.2	9,462	0.08%
2022/05/23	2.9	72.75	2	72.70	72.70	0.9	9,605	0.01%
2022/05/20	4.3	72.88	2	72.10	72.70	2.3	9,745	0.02%
2022/05/19	8.3	71.95	1.1	71.74	71.90	7.2	9,872	0.07%
2022/05/18	13	72.93	18	73.08	73.80	-5	9,887	-0.05%
2022/05/17	14	70.29	1	70.50	71.30	13	9,881	0.13%
2022/05/16	14.1	70.52	2.5	70.94	70.20	11.6	9,838	0.12%
2022/05/13	25	70.49	23	70.87	71.50	2	9,759	0.02%
2022/05/12	48.6	70.79	35.8	71.65	69.80	12.8	9,667	0.13%
2022/05/11	20	73.90	2	73.40	73.40	18	9,487	0.19%
2022/05/10	18.1	73.45	15	73.41	74.30	3.1	9,478	0.03%
2022/05/09	30.7	75.06	22.9	76.41	74.00	7.8	9,401	0.08%
2022/05/06	24.1	76.01	102.3	75.74	76.40	-78.2	9,293	-0.84%	大賣/
2022/05/05	46.9	77.38	39	77.52	77.70	7.9	9,294	0.08%
2022/05/04	5.2	79.99	10	80.26	80.30	-4.8	8,937	-0.05%
2022/05/03	12.7	79.12	19	79.72	79.60	-6.4	8,877	-0.07%
2022/04/29	23	78.14	18.9	78.13	78.30	4.1	8,755	0.05%
2022/04/28	19.3	77.91	25	77.76	77.50	-5.7	8,743	-0.07%
2022/04/27	147.5	77.88	129.9	77.76	78.90	17.6	8,590	0.21%	大買/大賣/
2022/04/26	0	0.00	36	74.50	74.50	-36	7,745	-0.46%
2022/04/25	28.6	67.33	16.3	67.19	67.80	12.4	7,794	0.16%
2022/04/22	22	69.08	4	69.15	69.10	18	7,749	0.23%
2022/04/21	9	69.99	0	0.00	69.90	9	7,781	0.12%
2022/04/20	20	70.14	6	70.95	70.30	14	7,799	0.18%
2022/04/19	17	70.44	5	70.66	70.20	12	7,905	0.15%
2022/04/18	36	70.47	23	70.40	69.80	13	8,173	0.16%
2022/04/15	18	72.61	24	72.48	72.50	-6	8,063	-0.07%
2022/04/14	4.1	74.10	6.4	74.25	73.80	-2.3	8,033	-0.03%
2022/04/13	33.4	74.28	2	74.90	74.30	31.4	8,065	0.39%
2022/04/12	45.1	75.15	101.6	74.20	73.20	-56.5	8,002	-0.71%	大賣/
2022/04/11	16.1	78.19	22	77.89	77.80	-6	7,785	-0.08%
2022/04/08	7	78.54	11	78.89	79.10	-4	7,767	-0.05%
2022/04/07	11.1	78.92	4	78.92	77.50	7	7,746	0.09%
2022/04/06	4	78.65	4	78.70	79.80	0	7,673	0.00%
2022/04/01	6	78.88	12	78.89	79.10	-6	7,626	-0.08%
2022/03/31	10.1	79.00	18	79.01	79.30	-7.9	7,628	-0.10%
2022/03/30	23.1	79.75	24	79.25	79.10	-0.9	7,624	-0.01%
2022/03/29	17.1	78.94	39	78.67	79.20	-21.9	7,527	-0.29%
2022/03/28	14	76.26	6	76.85	77.20	8	7,434	0.11%
2022/03/25	92	76.56	60.3	76.43	77.20	31.7	7,414	0.43%
2022/03/24	15	75.26	16.2	75.06	75.10	-1.2	7,271	-0.02%
2022/03/23	8	73.93	40	73.99	74.90	-32	7,250	-0.44%
2022/03/22	14	72.96	43	73.07	73.60	-29	7,157	-0.41%
2022/03/21	22.2	71.49	5	72.52	71.90	17.2	7,055	0.24%
2022/03/18	3	71.53	6	71.87	73.00	-3	6,990	-0.04%
2022/03/17	6.4	70.71	1	70.61	70.80	5.4	6,786	0.08%
2022/03/16	23.2	69.92	5	70.76	70.10	18.2	6,737	0.27%
2022/03/15	11.2	71.95	5.2	72.12	71.70	6.1	6,594	0.09%
2022/03/14	8	72.08	1	73.00	72.10	7	6,578	0.11%
2022/03/11	0	0.00	4.2	71.73	72.10	-4.2	6,614	-0.06%
2022/03/10	21	71.69	23	71.72	71.90	-2	6,630	-0.03%
2022/03/09	71	68.78	25	69.47	69.90	46	6,627	0.69%
2022/03/08	50.7	68.60	28.4	68.68	67.60	22.4	6,590	0.34%
2022/03/07	42	70.71	11	70.89	70.60	31	6,421	0.48%
2022/03/04	42	73.33	10	73.50	73.30	32	6,411	0.50%
2022/03/03	33	73.60	20.4	73.63	73.60	12.6	6,550	0.19%
2022/03/02	3	71.27	7	71.87	72.40	-4	6,620	-0.06%
2022/03/01	2	71.51	2	71.90	72.00	0	6,599	0.00%
2022/02/25	33.3	71.22	9	72.44	71.60	24.3	6,532	0.37%
2022/02/24	52.4	73.46	55	72.36	71.50	-2.6	6,388	-0.04%
2022/02/23	26.3	73.60	59	73.80	74.40	-32.7	6,141	-0.53%
2022/02/22	41.1	71.07	66	71.24	71.80	-24.9	6,098	-0.41%
2022/02/21	24.5	71.01	42.2	70.77	71.90	-17.7	5,982	-0.30%
2022/02/18	12.1	69.49	58.4	69.55	69.90	-46.3	5,863	-0.79%
2022/02/17	15.5	68.91	42.8	68.91	68.80	-27.3	5,808	-0.47%
2022/02/16	5.1	67.94	4	68.08	67.80	1.1	5,947	0.02%
2022/02/15	6.2	67.75	20	67.94	67.50	-13.8	6,047	-0.23%
2022/02/14	20.4	67.46	6	67.65	67.50	14.4	6,087	0.24%
2022/02/11	2	68.45	23	68.65	68.90	-21	6,110	-0.34%
2022/02/10	9.6	68.26	38.9	68.35	68.80	-29.3	6,203	-0.47%
2022/02/09	3	67.96	20.4	67.60	67.70	-17.4	6,179	-0.28%
2022/02/08	9	67.64	29.4	67.72	67.70	-20.4	6,283	-0.32%
2022/02/07	18	66.74	34	66.66	67.20	-16	6,266	-0.26%
2022/01/26	3.1	63.77	3	63.57	63.70	0	6,224	0.00%
2022/01/25	14.7	63.38	13	63.33	63.40	1.7	6,480	0.03%
2022/01/24	9.1	63.88	1	63.21	64.40	8	6,577	0.12%
2022/01/21	37.1	65.13	24	64.85	64.80	13.1	6,731	0.19%
2022/01/20	14.1	65.69	32	66.36	66.30	-17.9	6,874	-0.26%
2022/01/19	29.2	66.42	13	66.45	66.00	16.2	7,402	0.22%
2022/01/18	19	67.34	18	67.28	67.00	1	7,750	0.01%
2022/01/17	4	66.63	7	66.76	66.80	-3	7,872	-0.04%
2022/01/14	5	66.76	10	66.04	66.00	-5	8,057	-0.06%
2022/01/13	14	66.28	37	66.51	67.00	-23	8,087	-0.28%
2022/01/12	14	66.55	14.1	66.36	66.50	-0.1	8,079	0.00%
2022/01/11	32	66.03	47.4	66.14	67.00	-15.4	7,972	-0.19%
2022/01/10	2	63.00	9.1	62.98	63.90	-7.1	7,738	-0.09%
2022/01/07	9	63.50	2.7	63.25	62.80	6.3	7,732	0.08%
2022/01/06	8.1	63.67	11	63.78	63.60	-2.9	7,738	-0.04%
2022/01/05	2	62.95	2	62.85	63.10	0	7,746	0.00%
2022/01/04	10	63.01	1	63.10	63.20	9	7,864	0.11%
2022/01/03	2	63.40	3.5	63.63	63.60	-1.5	7,931	-0.02%
2021/12/30	2	63.80	4	63.68	63.80	-2	7,940	-0.02%
2021/12/29	1	63.70	3	63.43	63.50	-2	8,031	-0.02%
2021/12/28	4.1	62.88	3.9	62.90	63.00	0.2	8,085	0.00%
2021/12/27	4	63.05	2	62.95	63.00	2	8,192	0.02%
2021/12/24	13	63.34	7	63.41	63.30	6	8,294	0.07%
2021/12/23	3	62.37	2.5	62.38	62.50	0.6	8,336	0.01%
2021/12/22	3	62.30	2	62.30	62.00	1	8,446	0.01%
2021/12/21	5.3	62.16	7	62.58	62.40	-1.8	8,678	-0.02%
2021/12/20	5.1	61.24	1	61.00	61.40	4.1	9,124	0.05%
2021/12/17	3.2	61.61	3	61.63	61.30	0.2	9,432	0.00%
2021/12/16	7.4	61.82	0	0.00	61.80	7.4	10,123	0.07%
2021/12/15	3	61.93	6	61.73	61.90	-3	10,653	-0.03%
2021/12/14	8.4	61.19	4	61.08	61.00	4.4	10,919	0.04%
2021/12/13	26.3	62.22	11	62.42	61.60	15.3	11,008	0.14%
2021/12/10	11	63.45	1	63.20	63.20	10	11,117	0.09%
2021/12/09	0.3	64.33	0.4	64.10	64.00	-0.1	11,358	0.00%
2021/12/08	6	64.37	0.1	64.50	64.10	5.9	11,789	0.05%
2021/12/07	18.4	63.82	16	64.36	64.40	2.4	12,028	0.02%
2021/12/06	4.5	62.74	2.8	63.00	63.00	1.7	12,160	0.01%
2021/12/03	20.7	63.68	3	63.47	63.40	17.7	12,276	0.14%
2021/12/02	9.3	63.96	0	0.00	63.70	9.3	12,428	0.07%
2021/12/01	1.3	64.80	8	64.55	64.80	-6.7	12,676	-0.05%
2021/11/30	56	64.93	28.8	64.91	64.20	27.2	12,675	0.21%
2021/11/29	41.5	63.57	18	63.53	63.80	23.5	12,668	0.19%
2021/11/26	23.9	65.49	4.4	65.10	64.90	19.5	12,667	0.15%
2021/11/25	5.1	66.80	1	66.90	66.70	4	12,678	0.03%
2021/11/24	22.5	66.62	1	66.70	66.90	21.5	12,709	0.17%
2021/11/23	7.3	66.83	2.2	66.94	66.50	5.1	12,738	0.04%
2021/11/22	12.4	66.71	43.2	66.73	66.70	-30.8	12,707	-0.24%
2021/11/19	42.7	67.50	11	67.48	67.10	31.7	12,660	0.25%
2021/11/18	13	68.71	24.8	68.78	68.70	-11.8	12,521	-0.09%
2021/11/17	25.1	68.58	3.6	68.69	68.90	21.5	12,501	0.17%
2021/11/16	29.6	68.47	18	68.59	68.50	11.6	12,484	0.09%
2021/11/15	53.7	69.44	27.3	69.63	69.00	26.4	12,470	0.21%
2021/11/12	19.4	67.55	17	68.01	68.50	2.4	12,312	0.02%
2021/11/11	17.2	66.83	9.2	66.69	66.70	8.1	12,278	0.07%
2021/11/10	26.4	67.16	10.1	67.15	66.80	16.3	12,311	0.13%
2021/11/09	23.5	66.75	31.7	67.25	67.50	-8.1	12,330	-0.07%
2021/11/08	10.5	67.19	3	67.27	67.50	7.5	12,253	0.06%
2021/11/05	21.4	67.04	20.4	66.91	67.00	1	12,270	0.01%
2021/11/04	16.3	69.44	8.3	68.86	68.50	8	12,132	0.07%
2021/11/03	7	69.43	19.1	69.14	69.60	-12	12,059	-0.10%
2021/11/02	30.6	68.83	32.1	69.11	68.20	-1.5	11,962	-0.01%
2021/11/01	25.5	71.11	12	71.12	70.90	13.5	11,713	0.12%
2021/10/29	38.5	71.25	20.5	71.20	70.90	18	11,593	0.16%
2021/10/28	15.6	69.73	15.5	69.88	69.90	0.1	11,409	0.00%
2021/10/27	84.2	68.64	85	69.51	69.90	-0.8	11,209	-0.01%
2021/10/26	62	65.14	106.2	65.62	67.20	-44.2	10,637	-0.42%	大賣/
2021/10/25	27	61.32	30.2	61.55	61.90	-3.2	10,289	-0.03%
2021/10/22	20.5	60.04	66.2	59.96	60.80	-45.8	10,202	-0.45%
2021/10/21	13.1	58.20	18.1	58.21	58.20	-5	10,106	-0.05%
2021/10/20	3.1	56.81	0	0.00	57.30	3.1	10,103	0.03%
2021/10/19	2	56.40	3	56.34	57.00	-1	10,262	-0.01%
2021/10/18	2.2	56.75	11.2	56.23	56.40	-9	10,314	-0.09%
2021/10/15	3.1	55.10	4.4	54.91	55.20	-1.4	10,382	-0.01%
2021/10/14	5.1	54.88	6	54.60	54.50	-0.9	10,443	-0.01%
2021/10/13	16.1	54.57	10	54.36	54.80	6.1	10,588	0.06%
2021/10/12	15.2	55.55	6	55.43	55.30	9.2	10,583	0.09%
2021/10/08	11	56.95	1.1	57.50	56.80	9.9	10,518	0.09%
2021/10/07	3	56.17	2	56.30	56.40	1	10,529	0.01%
2021/10/06	15.7	55.87	4	56.33	55.30	11.7	10,674	0.11%
2021/10/05	15.1	55.81	2.5	55.22	56.00	12.6	10,724	0.12%
2021/10/04	17.7	55.68	20	55.52	55.30	-2.3	10,856	-0.02%
2021/10/01	17.4	56.24	10	56.32	56.00	7.4	11,058	0.07%
2021/09/30	20	57.58	7.3	57.55	57.40	12.7	11,098	0.11%
2021/09/29	24	57.53	10.2	57.74	57.40	13.9	11,014	0.13%
2021/09/28	27	57.60	25	57.60	57.90	2	10,929	0.02%
2021/09/27	88.4	57.22	51	56.36	56.10	37.4	10,701	0.35%
2021/09/24	57.1	60.11	2.1	60.07	59.80	55	10,230	0.54%
2021/09/23	83.4	61.04	23	61.46	61.10	60.4	9,950	0.61%
2021/09/22	82.1	82.11	117.3	81.71	82.30	-35.2	9,324	-0.38%	大賣/
2021/09/17	17.5	84.51	31	85.08	85.00	-13.5	9,002	-0.15%
2021/09/16	15.4	84.36	13	84.15	83.90	2.4	8,754	0.03%
2021/09/15	14.7	84.03	18	84.02	84.60	-3.3	8,643	-0.04%
2021/09/14	50	82.15	35.1	82.24	83.50	14.9	8,435	0.18%
2021/09/13	34.2	82.71	20.1	82.46	81.50	14.1	8,187	0.17%
2021/09/10	13.2	80.28	35.5	80.63	81.20	-22.3	7,808	-0.29%
2021/09/09	12	77.29	28.2	77.22	78.50	-16.2	7,588	-0.21%
2021/09/08	18.5	75.48	14	75.10	75.10	4.5	7,397	0.06%
2021/09/07	12.1	74.83	28.4	75.27	76.10	-16.3	7,242	-0.22%
2021/09/06	18	73.64	80.5	73.50	73.60	-62.5	7,053	-0.89%
2021/09/03	5	70.10	3	69.93	69.90	2	6,790	0.03%
2021/09/02	41.6	70.58	26.3	70.32	69.40	15.3	6,743	0.23%
2021/09/01	10.1	70.94	58.5	71.33	71.30	-48.5	6,592	-0.73%
2021/08/31	16.3	67.75	15	68.45	69.30	1.3	6,396	0.02%
2021/08/30	36	67.42	5.7	67.37	67.60	30.3	6,261	0.48%
2021/08/27	13.1	66.15	8	66.46	66.90	5.1	6,208	0.08%
2021/08/26	20	65.60	0	0.00	65.30	20	6,145	0.33%
2021/08/25	15	65.19	6	65.43	65.40	9	6,158	0.15%
2021/08/24	3	64.93	0	0.00	64.80	3	6,142	0.05%
2021/08/23	6	64.30	5	65.00	64.80	1	6,169	0.02%
2021/08/20	8.5	63.38	1	63.00	63.00	7.5	6,168	0.12%
2021/08/19	10.2	64.47	2	64.50	63.60	8.2	6,197	0.13%
2021/08/18	23	64.51	44	63.50	65.40	-21	6,155	-0.34%
2021/08/17	11	64.37	7.1	64.07	63.50	4	6,094	0.06%
2021/08/16	36.2	66.50	12	67.55	65.90	24.2	6,041	0.40%
2021/08/13	18.2	67.54	25.6	67.86	67.80	-7.4	5,959	-0.12%
2021/08/12	2	66.00	29.5	66.01	67.00	-27.5	5,897	-0.47%
2021/08/11	6	65.77	10	65.47	65.30	-4	5,920	-0.07%
2021/08/10	3.5	64.90	0	0.00	64.50	3.5	5,951	0.06%
2021/08/09	2	64.90	6	64.80	64.90	-4	6,139	-0.06%
2021/08/06	0.4	64.70	0	0.00	64.70	0.4	6,274	0.01%
2021/08/05	7.3	64.70	2.1	65.00	64.70	5.2	6,402	0.08%
2021/08/04	0.5	65.00	4	64.85	65.00	-3.5	6,738	-0.05%
2021/08/03	1	63.60	0	0.00	64.30	1	6,917	0.01%
2021/08/02	5.4	63.13	7	62.64	63.60	-1.7	7,003	-0.02%
2021/07/30	0.5	62.60	3	62.43	62.40	-2.5	6,997	-0.04%
2021/07/29	9	61.78	8	62.13	62.20	1	7,027	0.01%
2021/07/28	8	60.89	10	61.07	61.40	-2	7,070	-0.03%
2021/07/27	11	63.13	23	62.40	62.10	-12	7,230	-0.17%
2021/07/26	8	65.53	1	65.80	64.80	7	7,176	0.10%
2021/07/23	21	65.42	20	65.78	66.40	1	7,135	0.01%
2021/07/22	5	64.88	9	65.02	65.00	-4	6,977	-0.06%
2021/07/21	10.9	65.12	5	65.16	65.10	5.9	6,938	0.09%
2021/07/20	24	65.67	15	65.63	65.80	9	6,906	0.13%
2021/07/19	28	66.65	25	67.49	66.60	3	6,888	0.04%
2021/07/16	4	64.95	19	65.18	65.60	-15	6,921	-0.22%
2021/07/15	15	64.51	19	64.55	64.80	-4	6,945	-0.06%
2021/07/14	7	63.79	2.6	63.19	63.30	4.4	6,955	0.06%
2021/07/13	10.3	64.84	22	64.40	64.00	-11.7	7,001	-0.17%
2021/07/12	23.3	64.91	14.5	64.78	65.40	8.8	6,962	0.13%
2021/07/09	6	62.88	15	62.77	62.90	-9	6,865	-0.13%
2021/07/08	21	61.33	62	61.21	62.90	-41	6,744	-0.61%
2021/07/07	0	0.00	42	58.49	59.10	-42	6,524	-0.64%
2021/07/06	0	0.00	0.1	57.00	56.80	-0.1	6,403	0.00%
2021/07/05	0	0.00	1.6	56.68	56.70	-1.6	6,492	-0.02%
2021/07/02	5.1	56.52	2	56.50	56.40	3.1	6,586	0.05%
2021/07/01	2	56.55	5	56.68	56.60	-3	6,649	-0.05%
2021/06/30	2	56.41	2	56.55	56.60	0	6,742	0.00%
2021/06/29	19	56.77	21	56.53	56.70	-2	6,807	-0.03%
2021/06/28	8	57.24	37	56.66	57.60	-29	6,848	-0.42%
2021/06/25	3	54.83	23	54.90	54.80	-20	6,779	-0.30%
2021/06/24	4	54.38	11	54.45	54.20	-7	7,383	-0.09%
2021/06/23	8.5	53.94	0	0.00	54.00	8.5	7,402	0.11%
2021/06/22	5	54.14	6	54.06	53.80	-1	7,489	-0.01%
2021/06/21	1	54.20	25	54.04	53.90	-24	7,565	-0.32%
2021/06/18	4	53.35	5	53.20	54.00	-1	7,566	-0.01%
2021/06/17	1.5	53.26	1	53.10	53.20	0.5	7,575	0.01%
2021/06/16	2	53.40	2	53.40	53.40	0	7,669	0.00%
2021/06/15	7.3	53.80	1	53.80	53.70	6.3	7,756	0.08%
2021/06/11	3	53.27	3	53.30	53.20	0	7,884	0.00%
2021/06/10	8	52.16	25	52.22	52.30	-17	7,938	-0.21%
2021/06/09	2	52.20	11	52.20	52.10	-9	7,982	-0.11%
2021/06/08	2	52.40	1	52.10	52.30	1	8,079	0.01%
2021/06/07	2	52.05	11.2	51.66	52.20	-9.2	8,253	-0.11%
2021/06/03	0	0.00	1	52.70	52.70	-1	8,488	-0.01%
2021/06/02	0	0.00	3	52.40	52.50	-3	8,578	-0.03%
2021/06/01	1	52.40	12.3	52.48	52.50	-11.3	8,588	-0.13%
2021/05/31	12	52.38	2	52.35	52.50	10	8,689	0.12%
2021/05/28	0	0.00	2.4	52.35	52.40	-2.4	8,738	-0.03%
2021/05/27	5	51.50	2	51.80	52.00	3	8,795	0.03%
2021/05/26	2	51.50	0	0.00	51.80	2	8,838	0.02%
2021/05/25	2	51.60	3	51.73	51.70	-1	8,879	-0.01%
2021/05/24	3.5	51.59	11	51.61	51.50	-7.5	8,946	-0.08%
2021/05/21	3.3	51.59	58	51.31	51.70	-54.7	9,023	-0.61%
2021/05/20	3	51.33	2	51.00	51.00	1	9,068	0.01%
2021/05/19	5	51.44	103.6	51.10	51.20	-98.6	9,040	-1.09%	大賣/
2021/05/18	3	49.50	14	50.56	51.00	-11	9,037	-0.12%
2021/05/17	13	49.04	6	49.25	48.45	7	8,988	0.08%
2021/05/14	8	51.46	25	51.45	51.00	-17	8,783	-0.19%
2021/05/13	20	50.02	4	49.25	49.85	16	8,642	0.19%
2021/05/12	84.1	51.26	33	50.53	50.20	51.1	8,526	0.60%
2021/05/11	52.1	54.26	13	53.82	53.80	39.1	8,165	0.48%
2021/05/10	3	54.13	22.1	54.11	54.60	-19.1	7,961	-0.24%
2021/05/07	1	53.29	1	53.00	53.50	0	7,907	0.00%
2021/05/06	20	53.10	2	53.30	53.00	18	7,904	0.23%
2021/05/05	22.1	53.08	14	52.83	52.50	8.1	7,852	0.10%
2021/05/04	47	52.55	18	51.62	52.20	29	7,773	0.37%
2021/05/03	23	53.03	23.5	53.12	53.10	-0.5	7,497	-0.01%
2021/04/29	10	53.29	0.5	53.10	53.10	9.5	7,427	0.13%
2021/04/28	25	53.67	0	0.00	53.70	25	7,378	0.34%
2021/04/27	8	53.93	1	53.80	54.10	7	7,421	0.09%
2021/04/26	22	54.04	6	54.07	54.30	16	7,393	0.22%
2021/04/23	6	52.63	7	53.07	53.20	-1	7,335	-0.01%
2021/04/22	30	53.69	42	54.01	52.70	-12	7,311	-0.16%
2021/04/21	11	53.85	9	53.79	54.10	2	7,133	0.03%
2021/04/20	7	52.69	17.5	52.98	53.10	-10.5	7,055	-0.15%
2021/04/19	29	52.83	56.2	52.94	53.10	-27.2	7,025	-0.39%
2021/04/16	3	50.57	12	50.89	51.40	-9	6,894	-0.13%
2021/04/15	5.7	50.10	12.5	50.02	50.10	-6.8	6,783	-0.10%
2021/04/14	6	49.63	22	49.26	49.55	-16	6,728	-0.24%
2021/04/13	6	49.98	2	50.30	49.85	4	6,716	0.06%
2021/04/12	0	0.00	2	49.83	49.95	-2	6,649	-0.03%
2021/04/09	1	49.20	30.4	49.35	49.45	-29.4	6,629	-0.44%
2021/04/08	13	49.98	11	50.07	49.80	2	6,544	0.03%
2021/04/07	31	49.97	3	50.10	50.00	28	6,455	0.43%
2021/04/06	18.4	49.96	3.1	50.00	50.00	15.3	6,395	0.24%
2021/04/01	24	49.44	0	0.00	49.60	24	6,285	0.38%
2021/03/31	22	49.39	36	49.44	49.50	-14	6,175	-0.23%
2021/03/30	29	48.44	2	48.85	48.90	27	6,036	0.45%
2021/03/29	147	49.12	41.3	49.21	48.85	105.7	5,902	1.79%	大買/鉅額交易
2021/03/26	4	45.56	19	45.52	45.75	-15	5,279	-0.28%
2021/03/25	14.3	44.73	7.5	45.06	45.20	6.8	5,226	0.13%
2021/03/24	26.5	44.58	26	44.79	44.40	0.5	5,136	0.01%
2021/03/23	23	44.89	6	44.90	45.20	17	5,052	0.34%
2021/03/22	29	44.64	11	44.40	44.85	18	5,014	0.36%
2021/03/19	35.5	44.37	1	44.25	44.55	34.5	4,970	0.69%
2021/03/18	9	45.34	8.3	45.38	45.15	0.7	4,895	0.01%
2021/03/17	3.1	44.96	12	44.88	45.30	-8.9	4,839	-0.18%
2021/03/16	1	44.15	22	44.25	44.40	-21	4,730	-0.44%
2021/03/15	13	43.35	0	0.00	43.75	13	4,852	0.27%
2021/03/12	18	43.52	1	43.20	43.30	17	4,930	0.34%
2021/03/11	26.3	43.76	9	44.19	43.80	17.3	4,909	0.35%
2021/03/10	5	43.77	5	43.88	43.85	0	4,774	0.00%
2021/03/09	6.3	43.13	14	43.18	43.50	-7.8	4,695	-0.17%
2021/03/08	21	42.59	12	42.52	42.75	9	4,623	0.19%
2021/03/05	0	0.00	10.5	42.10	42.15	-10.5	4,621	-0.23%
2021/03/04	11	42.24	19	42.24	42.20	-8	4,853	-0.16%
2021/03/03	0	0.00	12.2	41.94	42.05	-12.2	4,788	-0.25%
2021/03/02	11	41.84	22	42.02	41.60	-11	4,714	-0.23%
2021/02/26	17	41.55	19	41.69	41.70	-2	4,687	-0.04%
2021/02/25	1	41.55	132	41.65	41.65	-131	4,612	-2.84%	大賣/鉅額交易
2021/02/24	24	41.70	11	41.50	41.45	13	4,608	0.28%
2021/02/23	17	41.68	1.4	41.74	41.75	15.6	4,563	0.34%
2021/02/22	0	0.00	12	41.08	41.20	-12	4,583	-0.26%
2021/02/19	3	40.62	14.1	40.55	40.90	-11.1	4,526	-0.24%
2021/02/18	5.3	40.80	6	40.86	40.90	-0.7	4,534	-0.02%
2021/02/17	30	40.25	9	40.23	40.20	21	4,507	0.47%
2021/02/05	0	0.00	1	39.50	39.50	-1	4,506	-0.02%
2021/02/04	0	0.00	0.5	39.10	39.45	-0.5	4,576	-0.01%
2021/02/03	9	39.12	0	0.00	39.10	9	4,711	0.19%
2021/02/01	3.5	38.84	1	38.95	38.80	2.5	4,840	0.05%
2021/01/29	28.2	38.96	2	38.98	38.75	26.2	4,864	0.54%
2021/01/28	5	39.20	0	0.00	39.25	5	4,838	0.10%
2021/01/27	2	39.53	0	0.00	39.50	2	4,832	0.04%
2021/01/26	8	39.56	2	39.60	39.50	6	4,866	0.12%
2021/01/25	2	39.75	1	39.50	39.70	1	4,884	0.02%
2021/01/22	0	0.00	15	39.60	39.60	-15	4,948	-0.30%
2021/01/21	3	39.67	0	0.00	39.50	3	5,016	0.06%
2021/01/20	27	39.35	2	39.40	39.35	25	5,139	0.49%
2021/01/19	2	40.03	14	40.15	40.00	-12	5,446	-0.22%
2021/01/18	2	39.90	1	40.05	40.20	1	5,425	0.02%
2021/01/15	5	40.50	4	40.48	40.25	1	5,380	0.02%
2021/01/14	1	40.70	7	40.79	40.70	-6	5,366	-0.11%
2021/01/13	1	40.65	14	40.66	40.70	-13	5,365	-0.24%
2021/01/12	2	40.90	5	40.59	40.50	-3	5,374	-0.06%
2021/01/08	3	40.32	8.3	40.35	40.35	-5.3	5,361	-0.10%
2021/01/07	11	40.26	11	40.34	40.25	0	5,373	0.00%
2021/01/06	12	40.61	5	40.25	40.20	7	5,376	0.13%
2021/01/05	10	40.74	1	40.70	40.70	9	5,327	0.17%
2021/01/04	8	40.75	10.4	40.75	40.70	-2.4	5,346	-0.04%
2020/12/31	0.2	40.85	1	40.90	40.90	-0.8	5,360	-0.01%
2020/12/30	0	0.00	2	40.70	40.75	-2	5,371	-0.04%
2020/12/29	3	40.60	5	40.65	40.60	-2	5,378	-0.04%
2020/12/28	19	40.53	0	0.00	40.55	19	5,409	0.35%
2020/12/25	5.1	40.70	23	40.69	40.60	-17.9	5,433	-0.33%
2020/12/24	21.2	40.46	0	0.00	40.60	21.2	5,530	0.38%
2020/12/23	21	40.25	1	40.15	40.10	20	5,534	0.36%
2020/12/22	87	40.47	0	0.00	40.25	87	5,545	1.57%
2020/12/21	0.3	40.60	0	0.00	40.60	0.3	5,573	0.01%
2020/12/18	1	40.65	0	0.00	40.60	1	5,583	0.02%
2020/12/17	10	40.55	0	0.00	40.75	10	5,590	0.18%
2020/12/16	2.5	40.71	5	40.71	40.75	-2.5	5,582	-0.05%
2020/12/15	2	40.45	0	0.00	40.45	2	5,575	0.04%
2020/12/14	7	40.59	2	40.65	40.45	5	5,559	0.09%
2020/12/11	3	40.35	0	0.00	40.55	3	5,568	0.05%
2020/12/10	21.5	40.27	2	40.25	40.35	19.5	5,520	0.35%
2020/12/09	16	40.46	11	40.15	40.40	5	5,490	0.09%
2020/12/08	30	41.31	20	41.40	41.20	10	5,326	0.19%
2020/12/07	4.5	41.82	13.5	41.88	41.75	-9	5,223	-0.17%
2020/12/04	1	41.50	79	41.65	41.55	-78	5,175	-1.51%
2020/12/03	11	41.32	0	0.00	41.45	11	5,148	0.21%
2020/12/02	5	41.34	1	41.40	41.25	4	5,134	0.08%
2020/12/01	33	41.60	12	41.73	41.65	21	5,124	0.41%
2020/11/30	23	42.00	18	41.82	42.05	5	5,073	0.10%
2020/11/27	7	41.21	10.3	41.01	41.35	-3.3	4,872	-0.07%
2020/11/26	53	40.88	7	40.91	41.00	46	4,964	0.93%
2020/11/25	11	40.85	4	41.00	40.80	7	5,174	0.14%
2020/11/24	2	41.05	4	41.15	41.00	-2	5,340	-0.04%
2020/11/23	6	41.35	2	41.31	41.30	4	5,495	0.07%
2020/11/20	6	41.28	24	41.34	41.40	-18	5,501	-0.33%
2020/11/19	6.1	41.39	37	41.50	41.40	-30.9	5,590	-0.55%
2020/11/18	1	40.85	2	40.95	40.95	-1	5,553	-0.02%
2020/11/17	43	40.85	1	40.90	40.85	42	5,622	0.75%
2020/11/16	50	40.77	8	40.78	40.80	42	5,871	0.72%
2020/11/13	8	40.51	0	0.00	40.70	8	6,573	0.12%
2020/11/12	2	40.95	1	41.20	40.85	1	6,742	0.01%
2020/11/11	3	40.80	4	41.03	41.40	-1	6,913	-0.01%
2020/11/10	0.1	40.65	2.5	40.62	40.65	-2.4	6,835	-0.03%
2020/11/09	2.3	40.24	0	0.00	40.20	2.3	6,776	0.03%
2020/11/06	2	40.23	0	0.00	40.05	2	6,781	0.03%
2020/11/05	1	40.30	8	40.13	40.25	-7	6,780	-0.10%
2020/11/04	10.7	40.03	0	0.00	40.00	10.7	6,756	0.16%
2020/11/03	0	0.00	3	40.12	40.05	-3	6,766	-0.04%
2020/11/02	1	39.50	13	39.64	39.70	-12	6,788	-0.18%
2020/10/30	4	39.88	0	0.00	39.50	4	6,796	0.06%
2020/10/29	5.3	39.89	24	39.99	40.05	-18.8	6,757	-0.28%
2020/10/28	38	40.57	7	40.51	40.55	31	6,752	0.46%
2020/10/27	32	40.66	43.7	40.91	41.05	-11.7	6,679	-0.17%
2020/10/26	1	38.70	4	38.80	38.75	-3	6,324	-0.05%
2020/10/23	2	38.80	0	0.00	38.70	2	6,412	0.03%
2020/10/22	2	38.48	8	38.59	38.85	-6	6,459	-0.09%
2020/10/21	4	38.70	0	0.00	38.55	4	6,530	0.06%
2020/10/20	1	38.50	0	0.00	38.50	1	6,543	0.02%
2020/10/19	1	38.35	1	38.50	38.55	0	6,523	0.00%
2020/10/16	1	38.50	3	38.38	38.20	-2	6,513	-0.03%
2020/10/15	16	38.53	0	0.00	38.55	16	6,509	0.25%
2020/10/14	1	38.90	2	38.93	38.95	-1	6,508	-0.02%
2020/10/13	1	38.85	4	39.00	38.95	-3	6,644	-0.05%
2020/10/12	37	38.91	2	39.33	38.85	35	6,755	0.52%
2020/10/08	19	39.33	1.8	39.32	39.30	17.2	6,856	0.25%
2020/10/07	1	39.95	15	39.97	39.75	-14	6,888	-0.20%
2020/10/06	5.3	39.52	7.1	39.81	39.90	-1.8	6,927	-0.03%
2020/10/05	4.2	39.19	11.5	39.25	39.25	-7.3	6,954	-0.10%
2020/09/30	1	38.80	13	38.87	38.90	-12	6,943	-0.17%
2020/09/29	8.5	38.80	13.1	38.84	38.85	-4.6	6,951	-0.07%
2020/09/28	1	39.60	7	39.54	39.40	-6	6,890	-0.09%
2020/09/24	10	39.54	3	39.63	39.40	7	6,959	0.10%
2020/09/23	30	40.30	4	40.21	40.20	26	7,020	0.37%
2020/09/22	7	40.71	6	40.71	40.85	1	7,024	0.01%
2020/09/18	6	41.65	13	41.66	41.70	-7	7,052	-0.10%
2020/09/17	6	41.50	34	41.81	41.50	-28	7,064	-0.40%
2020/09/16	0	0.00	10	41.85	41.65	-10	7,082	-0.14%
2020/09/15	2	41.60	2	41.40	41.45	0	7,051	0.00%
2020/09/14	3	41.50	3	41.52	41.55	0	7,072	0.00%
2020/09/11	12	41.29	2	41.68	41.30	10	7,096	0.14%
2020/09/10	2	41.45	10	41.17	41.10	-8	7,073	-0.11%
2020/09/09	4	41.04	1	41.35	41.40	3	7,137	0.04%
2020/09/08	3	41.35	12	41.48	41.40	-9	7,177	-0.13%
2020/09/07	5	41.63	0	0.00	41.45	5	7,272	0.07%
2020/09/04	1	41.70	8	40.99	41.50	-7	7,403	-0.09%
2020/09/03	22	41.75	0.5	41.90	41.80	21.5	7,475	0.29%
2020/09/02	19	41.48	22.2	41.49	41.45	-3.2	7,464	-0.04%
2020/09/01	11	42.06	3	41.85	41.85	8	7,474	0.11%
2020/08/31	10	42.70	11.1	42.80	43.20	-1.1	7,377	-0.02%
2020/08/28	15	42.31	12	42.07	42.20	3	7,189	0.04%
2020/08/27	15	40.03	17	40.09	40.05	-2	7,080	-0.03%
2020/08/26	12	39.26	4	39.26	39.35	8	6,946	0.12%
2020/08/25	8	38.99	57	38.84	39.00	-49	6,912	-0.71%
2020/08/24	22	37.75	59	38.39	37.85	-37	6,825	-0.54%
2020/08/21	27.5	38.17	12	38.05	38.25	15.5	6,772	0.23%
2020/08/20	123	37.33	115	37.81	37.45	8	6,713	0.12%	大買/大賣/
2020/08/19	52	38.77	193	37.08	39.05	-141	6,444	-2.19%	大賣/鉅額交易
2020/08/18	145	54.62	17.6	54.69	54.70	127.4	5,689	2.24%	大買/鉅額交易
2020/08/17	12	53.93	108.6	54.04	54.40	-96.6	5,504	-1.75%	大賣/
2020/08/14	2	52.80	28	53.06	53.10	-26	5,306	-0.49%
2020/08/13	0.3	53.30	7.2	53.04	53.40	-6.9	5,255	-0.13%
2020/08/12	64.2	52.30	80	52.78	53.00	-15.8	5,247	-0.30%
2020/08/11	46	52.67	45	52.95	52.70	1	5,238	0.02%
2020/08/10	1	53.40	98	53.50	53.30	-97	5,258	-1.84%
2020/08/07	91	52.92	2	52.90	53.00	89	5,258	1.69%
2020/08/06	94	53.61	6.6	53.41	53.40	87.4	5,230	1.67%
2020/08/05	24	52.03	21	52.63	53.00	3	5,195	0.06%
2020/08/04	3.7	52.05	2	52.15	52.20	1.7	5,175	0.03%
2020/08/03	23.6	51.75	38	51.82	52.20	-14.4	5,146	-0.28%
2020/07/31	43.5	51.25	47	50.55	50.80	-3.5	5,063	-0.07%
2020/07/30	2	49.53	1	50.10	50.10	1	5,001	0.02%
2020/07/29	78	49.24	46	49.17	49.50	32	4,963	0.64%
2020/07/28	2	46.70	8	47.24	47.00	-6	4,892	-0.12%
2020/07/27	38	47.50	5	46.67	46.40	33	4,893	0.67%
2020/07/24	9	48.73	11.2	48.61	48.50	-2.2	4,848	-0.05%
2020/07/23	19.5	49.62	6	49.60	49.45	13.5	4,880	0.28%
2020/07/22	10	50.29	7	50.07	49.90	3	4,941	0.06%
2020/07/21	10	49.71	39	49.80	50.20	-29	4,939	-0.59%
2020/07/20	8	49.38	88	49.74	48.95	-80	4,914	-1.63%
2020/07/17	16	50.17	20	50.12	49.55	-4	4,874	-0.08%
2020/07/16	25	51.60	6	51.80	51.20	19	4,761	0.40%
2020/07/15	11	54.04	5	53.92	53.80	6	4,637	0.13%
2020/07/14	125.5	53.85	22	53.72	54.00	103.5	4,523	2.29%	大買/鉅額交易
2020/07/13	9	53.74	3	53.70	53.60	6	4,460	0.13%
2020/07/10	29.4	53.35	31	53.58	53.00	-1.6	4,428	-0.04%
2020/07/09	23	54.35	20.8	54.47	54.30	2.2	4,373	0.05%
2020/07/08	10.3	54.26	15	54.39	54.60	-4.7	4,335	-0.11%
2020/07/07	17.3	53.75	8	54.23	54.20	9.3	4,296	0.22%
2020/07/06	8	53.95	14	53.96	54.10	-6	4,287	-0.14%
2020/07/03	15	53.57	9	53.79	53.50	6	4,273	0.14%
2020/07/02	10	52.67	20	53.44	54.00	-10	4,302	-0.23%
2020/07/01	15	51.49	9	51.73	51.70	6	4,350	0.14%
2020/06/30	14	50.67	2	51.05	51.10	12	4,565	0.26%
2020/06/29	2	50.25	0	0.00	50.30	2	4,533	0.04%
2020/06/24	1	50.70	7	50.47	50.60	-6	4,515	-0.13%
2020/06/23	4	50.70	4	50.53	50.60	0	4,522	0.00%
2020/06/22	1	50.40	2	50.20	50.50	-1	4,536	-0.02%
2020/06/19	6	50.25	7	50.37	50.20	-1	4,583	-0.02%
2020/06/18	5	50.30	7	50.01	50.30	-2	4,597	-0.04%
2020/06/17	16	49.95	2	49.80	49.85	14	4,584	0.31%
2020/06/16	9	50.38	2	50.90	50.20	7	4,617	0.15%
2020/06/15	18	50.10	11	50.18	49.95	7	4,641	0.15%
2020/06/12	11	48.86	12.2	49.41	49.80	-1.2	4,626	-0.03%
2020/06/11	28	51.20	49	50.08	50.10	-21	4,573	-0.46%
2020/06/10	17	51.13	11.2	50.79	51.40	5.8	4,436	0.13%
2020/06/09	5.3	49.41	7	49.51	49.40	-1.7	4,373	-0.04%
2020/06/08	7	49.45	6	49.20	49.60	1	4,375	0.02%
2020/06/05	0.7	48.65	12	48.37	48.75	-11.3	4,314	-0.26%
2020/06/04	7.3	48.20	1	48.15	48.20	6.3	4,284	0.15%
2020/06/03	10	48.33	11.2	48.27	48.30	-1.2	4,290	-0.03%
2020/06/02	0	0.00	16	46.63	47.30	-16	4,169	-0.38%
2020/06/01	1	46.00	1	46.25	46.05	0	4,098	0.00%
2020/05/29	3	45.65	0	0.00	45.70	3	4,059	0.07%
2020/05/28	5.3	46.01	2	45.95	45.75	3.3	3,998	0.08%
2020/05/27	1	45.85	1	45.90	46.10	0	3,962	0.00%
2020/05/26	1	45.60	0	0.00	45.75	1	3,934	0.03%
2020/05/25	0	0.00	3	44.87	45.30	-3	3,901	-0.08%
2020/05/22	21	45.34	20	45.05	45.00	1	3,892	0.03%
2020/05/21	4	45.68	11	45.85	45.80	-7	3,845	-0.18%
2020/05/20	14	45.04	2	45.15	45.00	12	3,794	0.32%
2020/05/19	11	44.96	7	45.04	45.25	4	3,756	0.11%
2020/05/18	14	44.52	7	44.59	44.65	7	3,691	0.19%
2020/05/15	44.9	44.28	4	44.58	44.35	40.9	3,640	1.12%
2020/05/14	4	43.76	12	43.71	43.65	-8	3,569	-0.22%
2020/05/13	7	43.99	0	0.00	44.10	7	3,538	0.20%
2020/05/12	2	43.93	0	0.00	43.85	2	3,524	0.06%
2020/05/11	10	44.29	10	44.25	44.30	0	3,489	0.00%
2020/05/08	7	44.04	1	43.90	43.95	6	3,459	0.17%
2020/05/07	2	43.85	0	0.00	43.90	2	3,446	0.06%
2020/05/06	15	43.52	3	43.50	43.55	12	3,443	0.35%
2020/05/04	4	43.73	7	43.81	43.75	-3	3,409	-0.09%
2020/04/30	9	44.80	12	44.48	44.60	-3	3,406	-0.09%
2020/04/29	9	44.67	9.6	44.75	44.65	-0.6	3,369	-0.02%
2020/04/28	10	43.23	2	43.93	43.95	8	3,313	0.24%
2020/04/27	9	42.42	5	42.70	42.75	4	3,294	0.12%
2020/04/24	2	41.75	0	0.00	41.70	2	3,219	0.06%
2020/04/23	9	41.62	0	0.00	41.60	9	3,202	0.28%
2020/04/22	2.2	41.01	4	40.85	41.55	-1.8	3,177	-0.06%
2020/04/21	7	41.31	0	0.00	41.20	7	3,165	0.22%
2020/04/20	1	42.00	2	42.10	41.85	-1	3,117	-0.03%
2020/04/17	14	42.01	0	0.00	41.80	14	3,106	0.45%
2020/04/16	4	41.79	1	41.85	41.95	3	3,052	0.10%
2020/04/15	13	42.01	2	42.05	41.95	11	3,021	0.36%
2020/04/14	3.2	41.46	1	41.60	41.65	2.2	2,977	0.07%
2020/04/13	9	41.50	5	41.48	41.25	4	2,954	0.14%
2020/04/10	4	41.38	0	0.00	41.45	4	2,942	0.14%
2020/04/09	1	41.35	0	0.00	41.30	1	2,923	0.03%
2020/04/08	4	41.51	0	0.00	41.75	4	2,875	0.14%
2020/04/07	11	41.58	6	41.47	41.30	5	2,832	0.18%
2020/04/06	7	42.01	37	42.14	41.95	-30	2,735	-1.10%
2020/04/01	55	41.99	1.2	42.00	42.00	53.8	2,553	2.11%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	2	34.40	0	0.00	34.75	2	2,288	0.09%
2020/03/27	2	34.60	5	34.60	34.80	-3	2,431	-0.12%
2020/03/26	7	33.29	2	33.40	33.75	5	2,530	0.20%
2020/03/25	3	32.75	0	0.00	33.40	3	2,631	0.11%
2020/03/24	6	31.30	3	31.50	31.45	3	2,628	0.11%
2020/03/23	9	30.29	1	30.30	30.10	8	2,638	0.30%
2020/03/20	2	31.00	0	0.00	31.20	2	2,635	0.08%
2020/03/19	8	30.10	0	0.00	30.10	8	2,616	0.31%
2020/03/18	5	33.70	1	33.75	33.40	4	2,512	0.16%
2020/03/17	5	34.21	2	34.30	34.05	3	2,453	0.12%
2020/03/16	4	36.30	60	36.43	35.90	-56	2,400	-2.33%
2020/03/13	15	37.21	36	35.98	37.45	-21	2,383	-0.88%
2020/03/12	9	39.61	2	39.50	39.40	7	2,313	0.30%
2020/03/11	5	40.70	1	41.25	40.70	4	2,278	0.18%
2020/03/09	1	40.95	0	0.00	40.30	1	2,273	0.04%
2020/03/06	0	0.00	10	42.30	41.75	-10	2,220	-0.45%
2020/03/05	1	42.60	0	0.00	42.60	1	2,215	0.05%
2020/03/02	2.2	41.83	0	0.00	41.15	2.2	2,277	0.10%
2020/02/25	0	0.00	1	41.65	41.75	-1	2,344	-0.04%
2020/02/24	3	41.97	0	0.00	41.85	3	2,350	0.13%
2020/02/19	0	0.00	2.4	42.66	42.95	-2.4	2,428	-0.10%
2020/02/17	0	0.00	2	42.60	42.55	-2	2,669	-0.07%
2020/02/14	1	42.70	0	0.00	42.80	1	2,702	0.04%
2020/02/13	11	42.80	0	0.00	42.75	11	2,708	0.41%
2020/02/10	2	41.93	0	0.00	42.00	2	2,754	0.07%
2020/02/07	2	42.13	0	0.00	42.10	2	2,780	0.07%
2020/02/06	0	0.00	1	42.65	42.70	-1	2,780	-0.04%
2020/02/04	3	41.68	0	0.00	41.70	3	2,775	0.11%
2020/02/03	0	0.00	5	41.35	41.60	-5	2,743	-0.18%
2020/01/31	2	42.65	0	0.00	42.45	2	2,736	0.07%
2020/01/30	1	42.50	1	43.10	42.10	0	2,738	0.00%
2020/01/20	0	0.00	2	45.45	45.45	-2	2,685	-0.07%
2020/01/17	0	0.00	1	45.05	44.95	-1	2,685	-0.04%
2020/01/16	0	0.00	1	45.15	44.95	-1	2,734	-0.04%
2020/01/14	6	45.50	1	45.40	45.25	5	2,790	0.18%
2020/01/13	3	45.22	1	45.20	45.35	2	2,805	0.07%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/06	2	44.60	2	44.70	44.60	0	2,928	0.00%
2020/01/03	1	45.15	23.8	45.25	45.10	-22.8	2,925	-0.78%
2019/12/31	3	45.35	0	0.00	45.20	3	2,974	0.10%
2019/12/30	2.3	45.72	0	0.00	45.50	2.3	2,964	0.08%
2019/12/27	10	45.40	3	45.37	45.40	7	2,945	0.24%
2019/12/26	5	45.20	4	45.15	45.15	1	2,932	0.03%
2019/12/25	7	45.21	1	45.15	45.20	6	2,932	0.20%
2019/12/24	11	44.28	0	0.00	44.70	11	2,909	0.38%
2019/12/23	3	44.45	0	0.00	43.90	3	2,739	0.11%
2019/12/20	4	44.71	0	0.00	43.90	4	2,586	0.15%
2019/12/19	4	44.16	0	0.00	44.30	4	2,435	0.16%
2019/12/18	6	45.02	7	45.20	44.90	-1	2,377	-0.04%
2019/12/16	4	46.24	0	0.00	45.80	4	2,299	0.17%
2019/12/12	1	45.50	0	0.00	45.55	1	2,231	0.04%
2019/12/11	4	45.51	0.2	45.50	45.50	3.8	2,220	0.17%
2019/12/10	9	45.63	0	0.00	45.65	9	2,205	0.41%
2019/12/09	3	45.92	0	0.00	45.75	3	2,196	0.14%
2019/12/06	3	45.90	0	0.00	45.80	3	2,178	0.14%
2019/12/05	7	46.44	0	0.00	45.85	7	2,159	0.32%
2019/12/04	3	45.98	0	0.00	46.30	3	2,119	0.14%
2019/12/03	2	46.10	0	0.00	46.35	2	2,115	0.09%
2019/12/02	2	45.95	9	45.74	45.75	-7	2,120	-0.33%
2019/11/29	7	45.76	10	45.84	45.60	-3	2,116	-0.14%
2019/11/28	1	46.35	0	0.00	46.35	1	2,073	0.05%
2019/11/27	7	46.31	0	0.00	46.45	7	2,060	0.34%
2019/11/25	2	46.85	0.2	46.55	46.75	1.8	1,976	0.09%
2019/11/22	3	46.55	1	46.85	46.45	2	1,992	0.10%
2019/11/21	0	0.00	4.4	47.02	46.85	-4.4	1,970	-0.22%
2019/11/20	1	46.95	2	47.60	47.00	-1	1,955	-0.05%
2019/11/19	15	47.60	0	0.00	47.40	15	1,928	0.78%
2019/11/18	0	0.00	1	47.65	47.65	-1	1,887	-0.05%
2019/11/15	9	48.36	0	0.00	48.15	9	1,869	0.48%
2019/11/14	21	47.96	32	48.10	48.30	-11	1,824	-0.60%
2019/11/13	0	0.00	1	46.50	45.80	-1	1,658	-0.06%
2019/11/12	2	46.70	0	0.00	46.70	2	1,703	0.12%
2019/11/11	0	0.00	4	46.65	46.75	-4	1,759	-0.23%
2019/11/08	0	0.00	15	47.47	47.35	-15	1,751	-0.86%
2019/11/07	1	47.70	0	0.00	47.45	1	1,768	0.06%
2019/11/06	1	47.05	15	47.28	47.45	-14	1,752	-0.80%
2019/11/04	4	46.65	0	0.00	46.60	4	1,735	0.23%
2019/11/01	0	0.00	2	46.43	46.50	-2	1,738	-0.12%
2019/10/31	0	0.00	2	46.50	46.50	-2	1,751	-0.11%
2019/10/30	4	46.40	0	0.00	46.60	4	1,748	0.23%
2019/10/29	0	45.85	0	0.00	45.90	0	1,724	0.00%
2019/10/28	0	0.00	1	46.40	46.60	-1	1,706	-0.06%
2019/10/25	0	0.00	2	46.75	46.55	-2	1,690	-0.12%
2019/10/24	0	0.00	4.6	46.47	46.75	-4.6	1,682	-0.27%
2019/10/23	0	0.00	4	45.85	45.95	-4	1,629	-0.25%
2019/10/21	1	45.70	5	45.68	45.75	-4	1,589	-0.25%
2019/10/18	5	45.30	1	45.65	45.50	4	1,569	0.25%
2019/10/17	3	45.32	17	45.09	45.30	-14	1,529	-0.92%
2019/10/16	8	44.51	2	44.63	44.45	6	1,472	0.41%
2019/10/15	1	43.70	8	43.94	44.30	-7	1,464	-0.48%
2019/10/14	0	0.00	14	43.44	43.30	-14	1,437	-0.97%
2019/10/09	2	43.48	3	43.38	43.35	-1	1,432	-0.07%
2019/10/08	2	43.45	2	43.48	43.60	0	1,423	0.00%
2019/10/07	6	42.92	5	43.20	42.95	1	1,396	0.07%
2019/09/27	1	41.50	0	0.00	41.50	1	1,438	0.07%
2019/09/26	3	41.88	0	0.00	41.85	3	1,442	0.21%
2019/09/23	6	42.04	0	0.00	41.95	6	1,463	0.41%
2019/09/20	1.4	42.31	0	0.00	42.10	1.4	1,471	0.10%
2019/09/18	1	43.00	5	43.15	43.15	-4	1,595	-0.25%
2019/09/16	2	43.35	2	43.35	43.45	0	1,866	0.00%
2019/09/11	0	0.00	3	43.30	43.00	-3	1,993	-0.15%
2019/09/06	0	0.00	1	43.10	42.90	-1	2,004	-0.05%
2019/09/05	0	0.00	1	43.20	43.10	-1	2,019	-0.05%
2019/09/04	4	42.79	0	0.00	43.00	4	2,019	0.20%
2019/09/03	5	42.98	0	0.00	42.50	5	2,025	0.25%
2019/09/02	1	42.70	1	42.65	42.85	0	2,029	0.00%
2019/08/29	1	42.25	0	0.00	42.15	1	2,009	0.05%
2019/08/28	2	42.20	0	0.00	42.00	2	2,049	0.10%
2019/08/26	2	42.58	0	0.00	42.45	2	2,026	0.10%
2019/08/22	0	0.00	2	43.25	43.20	-2	2,021	-0.10%
2019/08/21	6	42.74	0	0.00	42.85	6	2,063	0.29%
2019/08/20	0	0.00	7	42.60	42.50	-7	2,063	-0.34%
2019/08/19	9	43.08	1	42.85	43.05	8	2,052	0.39%
2019/08/16	2	43.28	6	43.46	43.20	-4	2,045	-0.20%
2019/08/15	24	43.37	6	43.38	43.40	18	2,022	0.89%
2019/08/14	6.3	43.01	2	42.95	42.75	4.3	1,953	0.22%
2019/08/13	1	42.00	5	42.35	42.55	-4	1,897	-0.21%
2019/08/12	0	0.00	2	42.00	42.40	-2	1,881	-0.11%
2019/08/08	2	41.10	0	0.00	41.10	2	1,867	0.11%
2019/08/06	0	0.00	4	40.44	40.80	-4	1,915	-0.21%
2019/08/05	0	0.00	3	40.00	40.00	-3	1,920	-0.16%
2019/08/02	3	40.43	0	0.00	40.35	3	1,920	0.16%
2019/07/25	3	41.22	0	0.00	41.75	3	1,968	0.15%
2019/07/23	4	41.94	1	41.90	41.70	3	1,963	0.15%
2019/07/22	5	42.15	1	41.95	42.20	4	1,966	0.20%
2019/07/19	1	41.90	0	0.00	41.85	1	1,976	0.05%
2019/07/18	9	41.54	5	41.30	41.60	4	1,987	0.20%
2019/07/16	0	0.00	0	41.95	41.85	0	1,986	0.00%
2019/07/09	1	42.20	0	0.00	42.10	1	2,144	0.05%
2019/07/08	7	42.44	0	0.00	42.50	7	2,145	0.33%
2019/07/05	6	42.82	0	0.00	42.85	6	2,166	0.28%
2019/07/04	0	0.00	60	44.41	44.55	-60	2,199	-2.73%
2019/07/02	1	44.05	3	44.05	43.90	-2	2,245	-0.09%
2019/07/01	2	44.50	0	0.00	44.55	2	2,256	0.09%
2019/06/27	0.3	44.80	4	44.80	44.80	-3.7	2,290	-0.16%
2019/06/26	0	0.00	1	45.25	45.30	-1	2,392	-0.04%
2019/06/25	2	44.90	6	45.00	46.25	-4	2,402	-0.17%
2019/06/24	0	0.00	12	45.22	45.50	-12	2,274	-0.53%
2019/06/21	0	0.00	1	44.70	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	3	44.10	44.20	-3	2,005	-0.15%
2019/06/19	0	0.00	1	43.40	43.65	-1	1,965	-0.05%
2019/06/18	1	42.40	0	0.00	42.45	1	1,891	0.05%
2019/06/17	0	0.00	1	41.95	42.20	-1	1,881	-0.05%
2019/06/14	3	41.40	0	0.00	41.40	3	1,879	0.16%
2019/06/13	4	41.55	0	0.00	41.45	4	1,904	0.21%
2019/06/12	7	42.15	0	0.00	42.20	7	1,923	0.36%
2019/06/11	0	0.00	15	41.98	42.20	-15	1,914	-0.78%
2019/06/10	2	41.38	1	41.45	41.30	1	1,893	0.05%
2019/06/05	5	41.03	0	0.00	40.90	5	1,907	0.26%
2019/06/04	5	40.60	0	0.00	40.95	5	1,909	0.26%
2019/06/03	0	0.00	2.2	40.70	41.10	-2.2	1,872	-0.12%
2019/05/31	4	40.80	1	40.75	40.90	3	1,875	0.16%
2019/05/21	0	0.00	2	40.85	40.75	-2	1,887	-0.11%
2019/05/17	1	40.55	0	0.00	40.05	1	1,909	0.05%
2019/05/16	0	0.00	1	40.45	40.30	-1	1,910	-0.05%
2019/05/15	12	41.08	2	40.88	41.00	10	1,899	0.53%
2019/05/14	4	40.20	2	39.85	39.90	2	1,882	0.11%
2019/05/13	2	39.75	0	0.00	39.60	2	1,847	0.11%
2019/05/10	1.4	40.43	1	40.05	40.45	0.4	1,834	0.02%
2019/05/09	2	40.23	1	40.00	39.90	1	1,843	0.05%
2019/05/08	1	41.10	3	41.23	40.90	-2	1,814	-0.11%
2019/05/07	2	41.73	1	41.70	41.65	1	1,797	0.06%
2019/05/06	1	41.65	1	42.00	41.60	0	1,797	0.00%
2019/05/03	2	42.30	0	0.00	42.45	2	1,795	0.11%
2019/05/02	0	0.00	1	42.45	42.30	-1	1,797	-0.06%
2019/04/29	0	0.00	6	42.08	41.80	-6	1,781	-0.34%
2019/04/26	0	0.00	2.2	41.75	41.65	-2.2	1,777	-0.12%
2019/04/25	1	41.90	0	0.00	42.00	1	1,769	0.06%
2019/04/19	0	0.00	1	42.60	42.75	-1	1,732	-0.06%
2019/04/18	3.4	41.96	3	42.35	41.75	0.4	1,696	0.02%
2019/04/16	2	42.73	10	42.79	42.75	-8	1,628	-0.49%
2019/04/15	10	43.90	0	0.00	43.25	10	1,598	0.63%
2019/04/12	2	43.63	15	43.71	43.80	-13	1,574	-0.83%
2019/04/11	0	0.00	6	44.05	43.50	-6	1,579	-0.38%
2019/04/10	0	0.00	5	43.75	43.95	-5	1,548	-0.32%
2019/04/09	1	44.20	23	44.21	44.20	-22	1,492	-1.47%
2019/04/08	0	0.00	26	44.79	44.60	-26	1,455	-1.79%
2019/04/03	0	0.00	0.4	45.05	45.05	-0.4	1,400	-0.03%
2019/04/02	0	0.00	11	45.63	45.60	-11	1,376	-0.80%
2019/04/01	3	46.03	0	0.00	45.80	3	1,361	0.22%
2019/03/29	3	45.42	53.8	45.48	46.60	-50.8	1,337	-3.80%
2019/03/28	2	46.65	4	46.53	46.60	-2	1,231	-0.16%
2019/03/27	2	47.70	4	47.46	47.45	-2	1,229	-0.16%
2019/03/25	2	47.53	0	0.00	47.85	2	1,222	0.16%
2019/03/20	6	48.66	0	0.00	48.75	6	1,189	0.50%
2019/03/18	1	48.50	0	0.00	48.55	1	1,184	0.08%
2019/03/14	1	47.15	0	0.00	47.25	1	1,118	0.09%
2019/03/11	11	47.27	0	0.00	47.10	11	1,157	0.95%
2019/03/07	0	0.00	1	48.70	48.50	-1	1,223	-0.08%
2019/03/06	0	0.00	2	49.10	49.25	-2	1,225	-0.16%
2019/02/27	0	0.00	0.7	48.40	48.50	-0.7	1,217	-0.06%
2019/02/20	0	0.00	1	48.15	48.10	-1	1,227	-0.08%
2019/02/19	1	47.85	1.9	47.76	47.85	-0.9	1,212	-0.07%
2019/02/18	0	0.00	1	47.50	47.60	-1	1,231	-0.08%
2019/02/14	4	46.93	1	46.60	46.95	3	1,216	0.25%
2019/02/13	3	46.72	0	0.00	46.60	3	1,212	0.25%
2019/02/11	1	46.85	0	0.00	46.75	1	1,228	0.08%
2019/01/30	0	0.00	0.2	46.50	46.50	-0.2	1,222	-0.02%
2019/01/25	1	46.05	0	0.00	46.30	1	1,207	0.08%
2019/01/23	0	0.00	1	45.95	46.30	-1	1,212	-0.08%
2019/01/15	0	0.00	2	47.15	47.15	-2	1,292	-0.15%
2019/01/10	0	0.00	1	47.00	47.00	-1	1,343	-0.07%
2018/12/28	2	44.73	0	0.00	44.75	2	1,714	0.12%
2018/12/27	0	0.00	0.6	44.80	44.80	-0.6	1,821	-0.03%
2018/12/26	0	0.00	3	44.30	44.30	-3	1,978	-0.15%
2018/12/25	1	44.45	0	0.00	44.40	1	2,029	0.05%
2018/12/24	1	44.80	0	0.00	44.95	1	2,063	0.05%
2018/12/22	2	45.23	0	0.00	45.10	2	2,104	0.10%
2018/12/20	1	45.00	0	0.00	44.90	1	2,244	0.04%
2018/12/17	1.2	46.97	0	0.00	47.15	1.2	2,385	0.05%
2018/12/11	0	0.00	8	47.08	47.00	-8	2,541	-0.31%
2018/12/07	5	47.52	0	0.00	47.70	5	2,610	0.19%
2018/12/06	1	47.20	0	0.00	47.20	1	2,643	0.04%
2018/12/05	2	48.25	0	0.00	48.50	2	2,663	0.08%
2018/12/04	0	0.00	1	48.85	48.60	-1	2,662	-0.04%
2018/12/03	0	0.00	0.2	48.55	48.55	-0.2	2,660	-0.01%
2018/11/30	0	0.00	0	48.60	48.95	0	2,651	0.00%
2018/11/28	0	0.00	2.1	48.01	48.35	-2.1	2,616	-0.08%
2018/11/26	0	0.00	1	47.00	47.00	-1	2,633	-0.04%
2018/11/21	0	0.00	1	47.45	47.85	-1	2,676	-0.04%
2018/11/20	0	0.00	1.2	47.48	47.45	-1.2	2,711	-0.04%
2018/11/19	0	0.00	1	47.25	47.25	-1	2,797	-0.04%
2018/11/16	1	45.95	0	0.00	46.20	1	2,816	0.04%
2018/11/15	2	45.83	4	46.18	45.85	-2	2,841	-0.07%
2018/11/14	3	44.67	0	0.00	45.05	3	2,835	0.11%
2018/11/12	0	0.00	1	43.80	43.85	-1	2,915	-0.03%
2018/11/01	0	0.00	1	43.05	43.05	-1	3,045	-0.03%
2018/10/30	0	0.00	0.6	41.95	41.95	-0.6	3,054	-0.02%
2018/10/29	0.4	41.85	0.6	41.85	41.85	-0.2	3,074	-0.01%
2018/10/26	0.2	42.30	0	0.00	42.30	0.2	3,093	0.01%
2018/10/25	2	42.50	0	0.00	42.05	2	3,181	0.06%
2018/10/24	0	0.00	1	43.75	43.50	-1	3,242	-0.03%
2018/10/23	1.5	43.93	0	0.00	44.40	1.5	3,290	0.05%
2018/10/22	0.4	44.00	3	44.00	44.00	-2.6	3,333	-0.08%
2018/10/15	16	45.68	2	45.88	45.50	14	3,301	0.42%
2018/10/12	2	46.20	3	45.90	46.05	-1	3,288	-0.03%
2018/10/11	3	47.42	2	49.30	45.40	1	3,248	0.03%
2018/10/09	1	51.10	0	0.00	50.40	1	3,134	0.03%
2018/10/08	1.2	51.00	0	0.00	50.50	1.2	3,142	0.04%
2018/09/26	2	35.93	13.1	35.82	35.75	-11.1	3,086	-0.36%
2018/09/25	1	35.80	9.4	35.79	35.95	-8.4	3,035	-0.28%
2018/09/21	5	34.87	42	34.91	35.15	-37	2,902	-1.27%
2018/09/20	0	0.00	49	35.05	34.70	-49	2,886	-1.70%
2018/09/19	4	35.18	28	35.39	35.30	-24	2,877	-0.83%
2018/09/18	13	35.26	5	35.19	35.35	8	2,873	0.28%
2018/09/17	0	0.00	7	35.07	35.20	-7	2,866	-0.24%
2018/09/14	0.8	34.85	5	35.00	35.05	-4.2	2,836	-0.15%
2018/09/13	2	34.45	14	34.49	34.80	-12	2,776	-0.43%
2018/09/12	2	34.00	10	33.92	34.05	-8	2,740	-0.29%
2018/09/11	0	0.00	2	33.40	33.80	-2	2,758	-0.07%
2018/09/10	1	33.35	6	33.33	33.15	-5	2,820	-0.18%
2018/09/06	0.3	33.65	0	0.00	33.80	0.3	2,880	0.01%
2018/09/05	3	33.80	1	33.85	33.75	2	2,908	0.07%
2018/09/03	0	0.00	3	34.35	34.10	-3	2,918	-0.10%
2018/08/31	0.3	34.50	0	0.00	34.60	0.3	2,917	0.01%
2018/08/27	0	0.00	2	34.23	34.10	-2	3,138	-0.06%
2018/08/24	0	0.00	3	34.32	34.30	-3	3,172	-0.09%
2018/08/22	1	34.30	0	0.00	34.40	1	3,302	0.03%
2018/08/16	4	34.33	4.2	34.26	34.30	-0.2	3,333	-0.01%
2018/08/15	3	34.38	7	34.47	34.30	-4	3,299	-0.12%
2018/08/14	4	33.81	10	33.85	34.00	-6	3,240	-0.19%
2018/08/09	1	33.75	0	0.00	33.70	1	3,259	0.03%
2018/08/07	0	0.00	2	34.15	34.15	-2	3,256	-0.06%
2018/08/02	1	33.70	0	0.00	33.55	1	3,269	0.03%
2018/08/01	4	33.68	0	0.00	33.70	4	3,259	0.12%
2018/07/31	2	33.68	2	33.75	33.95	0	3,217	0.00%
2018/07/20	0	0.00	1	34.75	34.90	-1	3,248	-0.03%
2018/07/19	0	0.00	15	35.05	34.90	-15	3,211	-0.47%
2018/07/17	15	35.00	0	0.00	35.00	15	3,197	0.47%
2018/07/16	0	0.00	3.4	35.09	34.95	-3.4	3,242	-0.10%
2018/07/13	4	35.15	0	0.00	35.20	4	3,289	0.12%
2018/07/10	0	0.00	5	34.75	34.70	-5	3,540	-0.14%
2018/07/05	0	33.80	0	0.00	33.80	0	3,893	0.00%
2018/07/03	6	34.52	0	0.00	34.25	6	4,200	0.14%
2018/07/02	2	35.05	0	0.00	34.70	2	4,195	0.05%
2018/06/29	5	34.70	1	34.80	35.20	4	4,203	0.10%
2018/06/28	7.2	34.83	0	0.00	34.75	7.2	4,195	0.17%
2018/06/27	2	34.93	0	0.00	34.70	2	4,224	0.05%
2018/06/26	2	35.25	9	34.87	35.05	-7	4,254	-0.16%
2018/06/22	1	35.65	0	0.00	35.70	1	4,728	0.02%
2018/06/20	1	35.55	0	0.00	35.85	1	4,803	0.02%
2018/06/19	9	35.81	0	0.00	35.60	9	4,845	0.19%
2018/06/15	12	35.91	0	0.00	36.20	12	4,892	0.25%
2018/06/14	10	35.92	0	0.00	35.70	10	4,821	0.21%
2018/06/12	0	0.00	7.4	36.11	36.15	-7.4	4,798	-0.15%
2018/06/11	0	0.00	8	36.58	36.40	-8	4,823	-0.17%
2018/06/08	0	0.00	2	36.65	36.70	-2	4,842	-0.04%
2018/06/07	5	36.85	1	37.25	36.95	4	4,839	0.08%
2018/06/06	11.3	37.10	12	36.99	37.15	-0.7	4,844	-0.01%
2018/06/05	1	36.75	8	36.54	36.75	-7	4,780	-0.15%
2018/06/04	1	36.40	36.4	36.11	36.45	-35.4	4,801	-0.74%
2018/06/01	0	0.00	4.6	35.95	35.95	-4.6	4,835	-0.10%
2018/05/31	1	35.45	0	0.00	36.15	1	4,804	0.02%
2018/05/28	0	0.00	4	35.80	35.70	-4	4,756	-0.08%
2018/05/25	1	35.65	1	35.75	35.80	0	4,776	0.00%
2018/05/24	5.1	35.60	1.2	35.64	35.60	3.9	4,795	0.08%
2018/05/22	0	0.00	1	36.05	35.80	-1	4,844	-0.02%
2018/05/21	1	35.80	0	0.00	35.80	1	4,864	0.02%
2018/05/18	9	35.41	0	0.00	35.35	9	4,858	0.19%
2018/05/17	0.1	35.60	3	36.00	35.60	-2.9	4,913	-0.06%
2018/05/16	0	0.00	5	35.91	35.80	-5	4,922	-0.10%
2018/05/15	1	35.70	0	0.00	35.60	1	4,940	0.02%
2018/05/14	5	35.55	0	0.00	35.85	5	5,091	0.10%
2018/05/11	0	0.00	67	35.65	35.55	-67	5,102	-1.31%
2018/05/10	1	35.45	0	0.00	35.55	1	5,112	0.02%
2018/05/09	0	0.00	2	35.50	35.45	-2	5,117	-0.04%
2018/05/08	5.3	35.27	24	35.23	35.50	-18.7	5,154	-0.36%
2018/05/07	8	35.24	8	35.15	35.40	0	5,185	0.00%
2018/05/04	27	35.26	43	35.25	35.10	-16	5,199	-0.31%
2018/05/03	8	35.56	1	35.80	35.50	7	5,208	0.13%
2018/05/02	16	35.85	0.2	35.90	36.00	15.8	5,291	0.30%
2018/04/30	16	35.58	0.2	35.60	35.65	15.8	5,294	0.30%
2018/04/27	16	35.48	9	35.48	35.55	7	5,298	0.13%
2018/04/26	4	35.60	36	35.77	35.45	-32	5,322	-0.60%
2018/04/25	31	35.77	30	35.76	35.85	1	5,332	0.02%
2018/04/24	12	36.10	1.4	36.11	36.10	10.6	5,321	0.20%
2018/04/23	45.8	36.46	0	0.00	36.30	45.8	5,321	0.86%
2018/04/20	37	36.31	28	36.34	36.45	9	5,356	0.17%
2018/04/19	5	36.20	3	36.20	36.25	2	5,352	0.04%
2018/04/18	2	35.95	5	36.00	36.00	-3	5,335	-0.06%
2018/04/17	12	35.70	12	35.83	35.60	0	5,330	0.00%
2018/04/16	11	36.45	3	36.55	36.50	8	5,231	0.15%
2018/04/13	1	36.45	5	36.42	36.50	-4	5,228	-0.08%
2018/04/12	8	36.30	17	36.32	36.20	-9	5,221	-0.17%
2018/04/11	5.3	35.89	22	35.89	35.80	-16.7	5,124	-0.33%
2018/04/10	29	35.77	8.4	35.81	35.60	20.6	5,051	0.41%
2018/04/09	11	34.75	22	35.09	35.40	-11	4,957	-0.22%
2018/04/03	5	33.93	23	34.06	34.15	-18	4,786	-0.38%
2018/04/02	2	34.18	42	34.15	34.10	-40	4,791	-0.83%
2018/03/31	10	34.28	8	34.41	34.10	2	4,784	0.04%
2018/03/30	32	34.30	2	34.40	34.10	30	4,768	0.63%
2018/03/29	21	34.37	0	0.00	34.30	21	4,727	0.44%
2018/03/28	22	34.33	12	34.43	34.45	10	4,707	0.21%
2018/03/27	207.2	35.46	32.2	35.06	34.55	175	4,635	3.78%	大買/鉅額交易
2018/03/26	1	33.90	9.2	33.89	33.90	-8.2	4,144	-0.20%
2018/03/23	3	33.50	16	33.51	33.90	-13	4,117	-0.32%
2018/03/22	1	34.40	2	34.73	34.00	-1	4,039	-0.02%
2018/03/21	19	34.36	4	34.38	34.35	15	3,971	0.38%
2018/03/20	2	33.78	10	33.85	33.90	-8	3,905	-0.20%
2018/03/19	2	33.80	15	33.85	33.90	-13	3,880	-0.33%
2018/03/16	3	33.72	2	33.70	33.65	1	3,862	0.03%
2018/03/15	0	0.00	3	33.87	33.90	-3	3,810	-0.08%
2018/03/14	48	33.48	0	0.00	33.40	48	3,735	1.29%
2018/03/13	1.2	33.53	1	33.60	33.55	0.2	3,726	0.01%
2018/03/12	0	0.00	5	33.69	33.70	-5	3,719	-0.13%
2018/03/09	1	33.30	2	33.30	33.25	-1	3,724	-0.03%
2018/03/08	2	33.45	2.4	33.47	33.35	-0.4	3,730	-0.01%
2018/03/07	16	33.23	3	33.27	33.20	13	3,665	0.35%
2018/03/06	1	32.60	0	0.00	32.60	1	3,602	0.03%
2018/03/05	2	32.55	1	32.30	32.35	1	3,664	0.03%
2018/02/27	1	32.55	0.4	32.15	32.15	0.6	3,672	0.02%
2018/02/23	1	32.30	2	32.30	32.25	-1	3,682	-0.03%
2018/02/22	0	0.00	1	31.50	32.25	-1	3,820	-0.03%
2018/02/21	0	0.00	1	31.40	31.65	-1	4,040	-0.02%
2018/02/12	2	30.65	2	30.93	30.95	0	4,479	0.00%
2018/02/09	1	30.75	10	30.05	30.70	-9	4,500	-0.20%
2018/02/07	3	31.15	0	0.00	30.85	3	4,550	0.07%
2018/02/06	2	30.40	5	30.90	30.70	-3	4,537	-0.07%
2018/02/05	1	32.10	2.4	32.37	32.45	-1.4	4,464	-0.03%
2018/02/01	4	33.30	0	0.00	33.10	4	4,478	0.09%
2018/01/31	1	33.60	5	33.54	33.45	-4	4,616	-0.09%
2018/01/30	2	33.55	1	33.70	33.05	1	4,627	0.02%
2018/01/29	0	0.00	2	33.65	33.65	-2	4,610	-0.04%
2018/01/26	9	33.74	10.6	33.71	33.65	-1.6	4,610	-0.03%
2018/01/25	4	34.00	11.2	33.84	33.95	-7.2	4,586	-0.16%
2018/01/24	3	33.58	2	33.50	33.50	1	4,539	0.02%
2018/01/23	0	0.00	1.4	33.32	33.35	-1.4	4,566	-0.03%
2018/01/22	0	0.00	13	33.44	33.55	-13	4,618	-0.28%
2018/01/19	1	33.20	3	33.30	33.20	-2	4,683	-0.04%
2018/01/18	0.6	33.60	5	33.76	33.65	-4.4	4,640	-0.09%
2018/01/17	0	0.00	2	33.75	33.80	-2	4,614	-0.04%
2018/01/16	1	33.90	116	33.94	33.95	-115	4,600	-2.50%	大賣/鉅額交易
2018/01/15	1	33.70	5	33.58	33.65	-4	4,564	-0.09%
2018/01/12	0	0.00	37.1	33.39	33.40	-37.1	4,529	-0.82%
2018/01/11	3	33.47	2	33.30	33.35	1	4,519	0.02%
2018/01/10	1	33.35	109	33.30	33.30	-108	4,495	-2.40%	大賣/鉅額交易
2018/01/09	3	33.33	6	33.18	33.30	-3	4,468	-0.07%
2018/01/08	1	33.25	40	33.31	33.30	-39	4,471	-0.87%
2018/01/05	10	32.90	5	32.97	33.10	5	4,407	0.11%
2018/01/04	5	32.55	32	32.53	32.55	-27	4,335	-0.62%
2018/01/03	7	32.40	10	32.39	32.40	-3	4,313	-0.07%