潤泰新 (9945)-永豐金-台南券商分點個股進出

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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	7	45.88	31	46.04	46.05	-24	6,169	-0.39%
2024/11/20	1	46.21	3	46.62	46.20	-2	6,389	-0.03%
2024/11/19	0	0.00	0.9	46.50	46.55	-0.9	6,536	-0.01%
2024/11/18	3.1	46.25	2	46.35	46.20	1.1	6,778	0.02%
2024/11/15	3.1	46.30	0	0.00	46.35	3.1	6,900	0.04%
2024/11/14	3.3	46.02	9.6	46.29	45.80	-6.3	7,093	-0.09%
2024/11/13	4.9	46.87	1	46.85	46.85	3.9	7,173	0.05%
2024/11/12	6.1	47.69	1	47.75	47.50	5.1	7,460	0.07%
2024/11/11	1.7	47.68	9	47.99	48.20	-7.3	7,534	-0.10%
2024/11/08	0.1	47.57	52.1	47.80	47.50	-52	7,596	-0.68%
2024/11/07	5	46.60	29	46.89	47.00	-24	7,781	-0.31%
2024/11/06	3.3	46.89	24	47.21	46.70	-20.7	7,958	-0.26%
2024/11/05	0.1	47.00	0.1	47.00	47.30	0	8,166	0.00%
2024/11/04	1.1	46.65	1	47.00	47.00	0.1	8,691	0.00%
2024/11/01	2	46.28	30.3	46.64	47.15	-28.3	9,292	-0.30%
2024/10/30	1.1	46.26	48.1	46.29	46.50	-47	9,873	-0.48%
2024/10/29	4.1	46.76	4	46.55	46.80	0.1	10,286	0.00%
2024/10/28	0	0.00	5.1	47.18	47.30	-5.1	10,493	-0.05%
2024/10/25	0	0.00	5.3	46.99	47.05	-5.3	10,833	-0.05%
2024/10/24	1	47.05	17	46.94	47.05	-16	11,765	-0.14%
2024/10/23	2.1	47.17	1	47.00	47.00	1.1	12,703	0.01%
2024/10/22	2	47.25	5	47.29	47.25	-3	13,277	-0.02%
2024/10/21	1.1	47.61	1	47.45	47.45	0.1	13,604	0.00%
2024/10/18	0.1	47.95	54.6	48.22	48.30	-54.5	14,073	-0.39%
2024/10/17	0.1	48.09	7	48.09	48.20	-7	14,677	-0.05%
2024/10/16	4	47.29	17.8	47.31	47.35	-13.8	15,751	-0.09%
2024/10/15	0	47.00	33.8	47.14	47.90	-33.7	16,422	-0.21%
2024/10/14	10.4	47.05	0	0.00	46.90	10.4	16,907	0.06%
2024/10/11	3.1	47.79	12	47.82	47.60	-8.9	17,536	-0.05%
2024/10/09	0.1	47.50	0	0.00	47.70	0.1	17,758	0.00%
2024/10/08	1.2	47.46	0	0.00	47.95	1.2	17,828	0.01%
2024/10/07	1	47.80	8	48.20	48.45	-7	17,842	-0.04%
2024/10/04	9.1	47.96	0	48.21	47.80	9.1	17,865	0.05%
2024/10/01	2.2	48.39	3.3	48.53	48.25	-1.2	17,859	-0.01%
2024/09/30	4.2	48.84	8	48.93	48.95	-3.8	17,881	-0.02%
2024/09/27	5.1	48.10	20	48.16	48.20	-14.9	17,869	-0.08%
2024/09/26	1	47.85	12.4	48.14	48.00	-11.4	17,873	-0.06%
2024/09/25	0	47.80	22.3	47.67	47.90	-22.3	17,886	-0.12%
2024/09/24	0.1	47.05	24	47.19	47.35	-23.9	17,888	-0.13%
2024/09/23	24	46.63	8	46.79	46.95	16	18,001	0.09%
2024/09/20	62.2	47.35	16	47.36	47.50	46.2	17,966	0.26%
2024/09/19	6.1	48.92	31	48.57	49.25	-24.9	17,660	-0.14%
2024/09/18	10	47.80	0	0.00	47.45	10	17,515	0.06%
2024/09/16	1	47.15	7	47.10	47.20	-6	17,591	-0.03%
2024/09/13	2	46.73	4	47.20	46.95	-2	17,663	-0.01%
2024/09/12	0	46.60	0	0.00	46.50	0	17,817	0.00%
2024/09/11	5	45.96	2	46.13	45.85	3	17,935	0.02%
2024/09/10	13.4	45.37	0	0.00	45.00	13.4	17,986	0.07%
2024/09/09	7.3	45.77	20.1	45.85	45.85	-12.8	18,000	-0.07%
2024/09/06	1	46.85	0	0.00	46.85	1	18,050	0.01%
2024/09/05	8.1	46.67	1	46.70	46.75	7.1	18,399	0.04%
2024/09/04	3.3	46.40	10.6	46.56	46.40	-7.3	19,016	-0.04%
2024/09/03	12.3	47.75	3.2	47.58	47.55	9.1	19,740	0.05%
2024/09/02	1.2	48.44	5	48.78	48.40	-3.8	19,835	-0.02%
2024/08/30	5	48.62	14	49.07	49.25	-9	19,898	-0.05%
2024/08/29	4.1	48.25	7.3	48.20	48.20	-3.2	19,899	-0.02%
2024/08/28	6.1	48.31	8.3	48.48	48.65	-2.2	19,946	-0.01%
2024/08/27	0	48.10	2	48.00	48.20	-2	20,300	-0.01%
2024/08/26	0.9	48.12	4	48.53	47.95	-3.2	20,457	-0.02%
2024/08/23	3.5	47.55	4.3	48.02	48.10	-0.8	20,621	0.00%
2024/08/22	9.3	47.20	0.6	47.68	47.65	8.7	20,803	0.04%
2024/08/21	7.1	47.83	2	47.40	47.75	5.1	20,698	0.02%
2024/08/20	8.7	48.90	47	48.91	48.60	-38.3	20,668	-0.19%
2024/08/19	8	49.88	3	50.00	49.80	5	20,739	0.02%
2024/08/16	10.1	49.98	24	50.34	50.30	-13.9	20,846	-0.07%
2024/08/15	8	49.52	8	49.99	49.25	0	20,953	0.00%
2024/08/14	32.1	50.13	33.1	49.98	49.85	-1	21,276	0.00%
2024/08/13	4.3	47.93	4	47.99	48.10	0.3	21,602	0.00%
2024/08/12	15	48.29	10.1	48.42	48.35	4.9	22,421	0.02%
2024/08/09	15	47.51	6.2	47.96	47.20	8.8	23,376	0.04%
2024/08/08	3	46.52	4.3	46.72	46.60	-1.3	23,865	-0.01%
2024/08/07	3.7	46.32	8	46.08	46.10	-4.4	24,386	-0.02%
2024/08/06	23.3	44.53	18.2	44.70	44.80	5.1	24,376	0.02%
2024/08/05	27.9	46.15	22.5	45.92	45.35	5.4	24,069	0.02%
2024/08/02	44.9	50.18	11	49.74	49.40	33.9	23,818	0.14%
2024/08/01	10	52.11	43.9	52.59	52.80	-33.9	23,733	-0.14%
2024/07/31	2.1	51.24	9	51.23	51.20	-7	24,074	-0.03%
2024/07/30	6	50.96	20	51.09	51.50	-14	25,394	-0.06%
2024/07/29	50.2	52.23	90.4	51.58	51.00	-40.2	26,371	-0.15%
2024/07/26	43	50.73	64.9	50.64	51.30	-21.9	25,852	-0.08%
2024/07/23	20	48.97	43.6	49.02	49.80	-23.6	25,150	-0.09%
2024/07/22	5.1	46.59	8	46.75	46.55	-3	24,823	-0.01%
2024/07/19	18.1	48.59	5.6	48.55	48.05	12.5	24,512	0.05%
2024/07/18	28	49.83	19.2	49.82	49.40	8.8	24,073	0.04%
2024/07/17	66.3	48.89	59.5	48.88	49.40	6.8	23,523	0.03%
2024/07/16	26	45.18	39.6	46.18	46.50	-13.6	22,641	-0.06%
2024/07/15	26.6	47.03	8	46.94	46.40	18.6	22,146	0.08%
2024/07/12	49.6	47.06	42.2	47.89	46.70	7.3	21,931	0.03%
2024/07/11	16.2	45.73	18.3	45.96	45.75	-2.1	21,284	-0.01%
2024/07/10	5	44.80	12.1	45.02	45.30	-7.1	21,163	-0.03%
2024/07/09	1.2	43.78	10	44.05	44.15	-8.8	21,110	-0.04%
2024/07/08	0.2	44.45	1	44.25	44.20	-0.9	21,103	0.00%
2024/07/05	0	44.80	28.3	44.75	44.65	-28.3	21,124	-0.13%
2024/07/04	2.1	45.15	2	45.25	45.15	0.1	21,096	0.00%
2024/07/03	0	45.20	11.5	45.21	45.35	-11.5	21,043	-0.05%
2024/07/02	7.1	44.33	4.5	44.68	44.80	2.6	20,935	0.01%
2024/07/01	7.8	44.24	20.1	44.40	44.25	-12.3	20,882	-0.06%
2024/06/28	4.1	44.00	0	0.00	43.60	4.1	20,858	0.02%
2024/06/27	9.6	43.41	2	43.35	43.30	7.6	20,812	0.04%
2024/06/26	2	44.19	35	44.06	44.00	-33	20,665	-0.16%
2024/06/25	5.3	44.41	1	44.75	44.55	4.3	20,604	0.02%
2024/06/24	6.6	44.71	2	44.75	44.80	4.6	20,567	0.02%
2024/06/21	13.4	45.04	29.4	45.06	44.95	-16	20,541	-0.08%
2024/06/20	7.5	45.27	7	45.21	45.45	0.5	20,485	0.00%
2024/06/19	13.3	45.55	10.5	45.60	45.35	2.7	20,455	0.01%
2024/06/18	9.2	45.68	3	45.84	46.00	6.2	20,390	0.03%
2024/06/17	6.1	45.06	1	45.05	44.85	5.1	20,346	0.03%
2024/06/14	2	45.58	9.3	45.96	45.50	-7.3	20,393	-0.04%
2024/06/13	4.5	45.30	1	45.80	45.05	3.5	20,327	0.02%
2024/06/12	26	44.75	13.2	44.68	44.35	12.8	20,310	0.06%
2024/06/11	44.4	46.64	21.1	46.39	45.85	23.3	20,240	0.11%
2024/06/07	54.4	47.03	79.7	47.83	47.55	-25.3	19,610	-0.13%
2024/06/06	7.3	45.11	6.1	45.17	45.05	1.3	18,810	0.01%
2024/06/05	4	44.95	12	45.29	45.15	-8	18,715	-0.04%
2024/06/04	2.2	44.08	9	44.39	44.90	-6.9	18,605	-0.04%
2024/06/03	2.1	44.62	1.1	44.45	44.70	1	18,502	0.01%
2024/05/31	5	44.83	13	45.18	44.60	-8	18,451	-0.04%
2024/05/30	10.5	44.65	6	44.50	43.85	4.5	18,087	0.02%
2024/05/29	17.4	44.75	1.1	44.57	44.55	16.3	17,968	0.09%
2024/05/28	9.1	44.80	29.4	44.76	45.40	-20.4	17,733	-0.11%
2024/05/27	4.1	43.70	3.2	44.11	43.80	0.9	17,509	0.00%
2024/05/24	7	43.73	3.1	43.59	43.65	3.9	17,380	0.02%
2024/05/23	15.2	43.71	4	43.65	43.25	11.2	17,248	0.06%
2024/05/22	6.1	44.79	10.3	45.06	44.70	-4.1	16,941	-0.02%
2024/05/21	25.2	44.58	12.4	44.85	44.35	12.8	16,725	0.08%
2024/05/20	33.3	45.42	17.5	45.41	45.30	15.8	16,394	0.10%
2024/05/17	59.4	47.01	73.2	47.40	46.60	-13.8	15,907	-0.09%
2024/05/16	47.1	47.43	49.1	47.32	46.90	-1.9	15,266	-0.01%
2024/05/15	27.2	45.53	115.2	45.24	46.55	-88	14,328	-0.61%	大賣/
2024/05/14	87.6	43.15	46.9	42.81	42.65	40.7	13,293	0.31%
2024/05/13	13.1	43.21	45.4	42.71	43.90	-32.3	12,576	-0.26%
2024/05/10	52	40.78	6.9	40.69	40.50	45.1	11,860	0.38%
2024/05/09	17.4	40.44	85	40.62	40.20	-67.6	11,642	-0.58%
2024/05/08	49.9	40.80	19.2	41.43	40.70	30.7	11,406	0.27%
2024/05/07	23.2	42.08	14.1	42.30	41.80	9.1	11,071	0.08%
2024/05/06	146.2	43.39	150.1	43.32	43.10	-3.9	10,526	-0.04%	大買/大賣/
2024/05/03	121.4	42.32	69.9	42.25	42.45	51.5	9,754	0.53%	大買/
2024/05/02	93.2	42.15	52.6	41.83	42.25	40.6	8,177	0.50%
2024/04/30	55.1	39.12	36.1	39.01	38.45	19	6,856	0.28%
2024/04/29	41.1	38.73	112	38.55	38.75	-70.9	6,442	-1.10%	大賣/
2024/04/26	149	37.48	23.1	37.64	37.90	125.9	6,187	2.03%	大買/鉅額交易
2024/04/25	0.2	36.80	1	36.80	36.85	-0.8	5,946	-0.01%
2024/04/24	2.1	36.75	1	37.10	36.85	1.1	5,939	0.02%
2024/04/23	11	36.89	7	36.91	36.95	4	5,998	0.07%
2024/04/22	80	36.59	27	36.82	36.60	53	6,018	0.88%
2024/04/19	22.2	35.97	8	35.86	36.15	14.2	5,776	0.25%
2024/04/18	5	36.45	22.3	35.96	36.45	-17.3	5,567	-0.31%
2024/04/17	0	34.90	2.9	34.53	34.85	-2.9	5,274	-0.05%
2024/04/16	12.1	34.59	62	34.75	34.45	-49.9	5,263	-0.95%
2024/04/15	1.1	35.16	33.5	35.18	35.20	-32.4	5,183	-0.63%
2024/04/12	0	35.05	0	35.00	34.95	0	5,140	0.00%
2024/04/11	4.5	35.09	0	0.00	34.90	4.5	5,142	0.09%
2024/04/10	5.3	35.00	54.2	35.04	35.00	-48.9	5,094	-0.96%
2024/04/09	1.6	34.90	5	34.82	34.95	-3.4	5,171	-0.07%
2024/04/08	4	34.48	19.8	34.45	34.50	-15.8	5,354	-0.29%
2024/04/03	15	34.72	0	0.00	34.65	15	5,405	0.28%
2024/04/02	10.2	35.06	0	0.00	35.05	10.2	5,487	0.19%
2024/04/01	63	35.15	10	35.36	35.45	53	5,485	0.97%
2024/03/28	8	35.10	37	35.50	35.05	-29	5,454	-0.53%
2024/03/27	0	35.30	21	35.32	35.25	-21	5,412	-0.39%
2024/03/26	3	35.13	0.2	35.15	35.20	2.8	5,387	0.05%
2024/03/25	0	0.00	1	35.75	35.15	-1	5,356	-0.02%
2024/03/22	3	35.00	18	35.04	35.10	-15	5,335	-0.28%
2024/03/21	18	35.09	2.1	35.06	35.35	15.9	5,325	0.30%
2024/03/20	7.1	33.97	42	33.83	34.15	-34.9	5,712	-0.61%
2024/03/19	7.5	34.28	15	34.17	34.10	-7.5	5,745	-0.13%
2024/03/18	9.6	34.71	8	34.80	34.70	1.6	5,617	0.03%
2024/03/15	27.7	35.08	0	0.00	35.00	27.7	5,568	0.50%
2024/03/14	70.3	35.52	21.4	35.60	35.50	48.9	5,457	0.90%
2024/03/13	3	36.85	1	37.00	36.85	2	5,191	0.04%
2024/03/12	10	36.57	1.8	36.72	36.95	8.2	5,182	0.16%
2024/03/11	3.1	36.09	21.2	35.86	36.40	-18.1	5,193	-0.35%
2024/03/08	5.4	35.84	4	36.09	35.85	1.4	5,166	0.03%
2024/03/07	2.1	35.77	0	0.00	35.85	2.1	5,293	0.04%
2024/03/06	5.1	36.00	0.7	36.05	36.15	4.4	5,262	0.08%
2024/03/05	5	35.70	1	35.70	35.65	4	5,284	0.08%
2024/03/04	17.2	35.72	10	35.80	35.65	7.2	5,303	0.14%
2024/03/01	0	0.00	0.2	36.05	36.00	-0.2	5,261	0.00%
2024/02/29	1	35.90	0	0.00	36.35	1	5,261	0.02%
2024/02/27	0.1	36.36	0	0.00	36.20	0.1	5,240	0.00%
2024/02/26	1	36.70	1	36.70	36.65	0	5,247	0.00%
2024/02/23	6	36.85	0	0.00	36.70	6	5,259	0.11%
2024/02/22	0	0.00	2.9	37.12	37.05	-2.9	5,303	-0.05%
2024/02/21	1.5	36.83	17.9	36.78	36.85	-16.4	5,353	-0.31%
2024/02/20	13	36.98	4	37.00	36.95	9	5,374	0.17%
2024/02/19	15.2	36.77	4.5	36.90	37.15	10.7	5,410	0.20%
2024/02/16	1	36.20	0	0.00	36.20	1	5,509	0.02%
2024/02/15	1.2	35.63	2.4	35.99	36.10	-1.2	5,583	-0.02%
2024/02/05	4.2	35.70	0	0.00	35.75	4.2	5,539	0.08%
2024/02/02	1	36.05	0	0.00	36.05	1	5,491	0.02%
2024/02/01	2	36.00	0	0.00	36.10	2	5,476	0.04%
2024/01/30	0.2	36.05	0	0.00	35.90	0.2	5,473	0.00%
2024/01/29	0	0.00	1	36.35	36.35	-1	5,475	-0.02%
2024/01/26	0	0.00	2	36.35	36.35	-2	5,520	-0.04%
2024/01/25	10	35.93	20	35.85	35.80	-10	5,497	-0.18%
2024/01/24	2	36.08	8	36.06	36.00	-6	5,483	-0.11%
2024/01/23	20.1	35.60	6	35.62	35.60	14.1	5,510	0.26%
2024/01/22	2	35.35	2	35.45	35.45	0	5,501	0.00%
2024/01/19	1	35.35	0.1	35.45	35.45	0.9	5,473	0.02%
2024/01/18	2	34.80	0	0.00	34.80	2	5,448	0.04%
2024/01/17	22.7	35.15	62	35.05	34.90	-39.3	5,386	-0.73%
2024/01/16	10.1	36.14	0	0.00	35.90	10.1	5,227	0.19%
2024/01/15	1.3	37.01	10.4	37.00	37.00	-9.1	5,090	-0.18%
2024/01/12	1	36.90	4	36.95	36.90	-3	5,129	-0.06%
2024/01/11	1.1	37.10	0.2	36.90	37.00	0.9	5,185	0.02%
2024/01/10	5.5	37.11	5	37.40	36.95	0.5	5,178	0.01%
2024/01/09	23	37.23	1	37.55	37.20	22	5,158	0.43%
2024/01/08	2.6	37.88	7	37.74	37.65	-4.4	5,099	-0.09%
2024/01/05	8	38.42	0	0.00	38.05	8	5,057	0.16%
2024/01/04	6.9	38.57	0.2	38.75	38.55	6.7	5,023	0.13%
2024/01/03	12.2	38.73	1	38.70	38.70	11.2	5,005	0.22%
2024/01/02	7	39.02	11.4	38.91	39.25	-4.4	4,893	-0.09%
2023/12/29	2.1	37.65	11	37.75	37.75	-8.9	4,681	-0.19%
2023/12/28	0.2	37.65	18.1	37.72	37.85	-17.9	4,656	-0.39%
2023/12/27	0.2	36.83	7	37.03	37.00	-6.8	4,579	-0.15%
2023/12/26	0	36.70	0	0.00	36.70	0	4,532	0.00%
2023/12/25	13.1	36.25	15	36.51	36.25	-1.9	4,535	-0.04%
2023/12/22	0	0.00	9	36.37	36.25	-9	4,613	-0.20%
2023/12/21	2.5	36.48	0	0.00	36.40	2.5	4,779	0.05%
2023/12/20	2.1	36.87	0	0.00	36.85	2.1	4,832	0.04%
2023/12/19	3	36.53	11	36.45	36.45	-8	4,859	-0.17%
2023/12/18	2.6	37.08	4.9	37.10	37.00	-2.3	4,835	-0.05%
2023/12/15	2.3	36.86	3	37.10	36.75	-0.7	4,782	-0.01%
2023/12/14	15.4	36.88	35	37.20	36.95	-19.6	4,295	-0.46%
2023/12/13	14.1	36.11	5	35.90	35.90	9.1	4,193	0.22%
2023/12/12	35.1	36.25	5	36.10	36.20	30.1	4,244	0.71%
2023/12/11	21	36.54	0	0.00	36.50	21	4,281	0.49%
2023/12/08	3.3	36.69	2.6	36.81	36.60	0.7	4,310	0.02%
2023/12/07	3.2	37.02	0	0.00	36.90	3.2	4,314	0.07%
2023/12/06	2.5	37.23	3	37.55	37.30	-0.5	4,430	-0.01%
2023/12/05	7.3	36.71	10	36.80	36.75	-2.8	4,490	-0.06%
2023/12/04	2.9	36.77	29.7	37.11	37.15	-26.8	4,754	-0.56%
2023/12/01	2	35.85	0	0.00	35.80	2	4,689	0.04%
2023/11/30	5	35.91	0	0.00	35.80	5	4,809	0.10%
2023/11/29	2.1	36.02	5	35.83	35.85	-2.9	4,766	-0.06%
2023/11/28	2.3	35.83	5	35.76	35.85	-2.7	4,739	-0.06%
2023/11/27	2	35.80	9	35.92	35.50	-7	4,695	-0.15%
2023/11/24	10	35.85	1	35.85	35.85	9	4,687	0.19%
2023/11/22	1.5	35.71	2	35.70	35.75	-0.5	4,762	-0.01%
2023/11/21	0.4	35.84	0.9	35.80	35.95	-0.5	4,810	-0.01%
2023/11/20	74.7	35.81	0	0.00	35.80	74.7	4,752	1.57%
2023/11/17	2.2	36.74	1.1	36.67	36.90	1.1	4,762	0.02%
2023/11/16	1.4	37.10	6.1	37.02	36.80	-4.7	4,779	-0.10%
2023/11/15	2.8	36.68	1	36.50	36.70	1.8	4,790	0.04%
2023/11/14	2.8	35.34	3	35.37	35.50	-0.3	4,642	-0.01%
2023/11/13	3	34.50	3.6	34.50	34.70	-0.6	4,594	-0.01%
2023/11/10	1	34.20	0	0.00	34.15	1	4,577	0.02%
2023/11/09	0.1	34.35	0	0.00	34.35	0.1	4,623	0.00%
2023/11/08	0.1	34.30	0	0.00	34.45	0.1	4,705	0.00%
2023/11/07	0.3	34.06	1	34.10	34.10	-0.8	4,720	-0.02%
2023/11/06	3.1	34.57	6.3	34.34	34.50	-3.2	4,754	-0.07%
2023/11/03	0.3	33.91	1	33.75	34.10	-0.8	4,757	-0.02%
2023/11/01	2.2	32.74	1	32.90	32.60	1.2	4,827	0.02%
2023/10/31	5.3	32.53	1	33.10	32.40	4.3	4,855	0.09%
2023/10/30	0.1	33.35	0	0.00	33.20	0.1	4,859	0.00%
2023/10/27	1.4	33.57	0	0.00	33.40	1.4	4,903	0.03%
2023/10/26	1.3	33.35	0	0.00	33.10	1.3	4,967	0.03%
2023/10/25	0.1	33.70	0	0.00	33.80	0.1	5,042	0.00%
2023/10/24	2	33.15	3	33.48	33.55	-1	5,088	-0.02%
2023/10/23	3.1	33.60	0	0.00	33.20	3.1	5,127	0.06%
2023/10/20	16.8	32.81	7	33.12	33.20	9.8	5,154	0.19%
2023/10/19	16.3	33.64	0	0.00	33.40	16.3	5,153	0.32%
2023/10/18	0.4	34.64	0	0.00	34.10	0.4	5,155	0.01%
2023/10/17	3.4	34.77	1	34.85	34.65	2.4	5,158	0.05%
2023/10/16	0.5	35.25	0.8	35.20	35.35	-0.3	5,203	-0.01%
2023/10/13	2	35.53	3	35.50	35.40	-1	5,276	-0.02%
2023/10/12	3.7	35.43	1	35.60	35.75	2.7	5,401	0.05%
2023/10/11	0.3	35.15	3.1	35.25	35.35	-2.9	5,433	-0.05%
2023/10/06	1.8	34.62	1.1	34.49	34.90	0.6	5,429	0.01%
2023/10/05	3	34.31	0	0.00	34.25	3	5,450	0.05%
2023/10/04	12.2	34.22	0	0.00	34.00	12.2	5,481	0.22%
2023/10/03	5	34.99	0	0.00	34.90	5	5,447	0.09%
2023/10/02	2.3	35.27	20.7	35.38	35.20	-18.4	5,416	-0.34%
2023/09/28	2.4	35.29	1	35.20	35.20	1.4	5,433	0.03%
2023/09/27	6	35.51	0	0.00	35.20	6	5,440	0.11%
2023/09/26	17.1	35.65	1.9	35.63	35.30	15.2	5,428	0.28%
2023/09/25	9.8	36.94	2.3	36.75	36.70	7.5	5,280	0.14%
2023/09/13	2.3	35.13	8	34.98	34.90	-5.7	5,230	-0.11%
2023/09/12	2.3	34.84	5.4	34.90	35.00	-3.1	5,285	-0.06%
2023/09/11	2.3	34.91	0	0.00	34.75	2.3	5,299	0.04%
2023/09/08	3.4	34.81	0	0.00	34.80	3.4	5,338	0.06%
2023/09/07	2.5	35.24	12	35.18	35.00	-9.5	5,454	-0.17%
2023/09/06	2.4	35.93	2	36.05	35.60	0.4	5,452	0.01%
2023/09/05	0.3	35.90	0	36.35	36.40	0.2	5,413	0.00%
2023/09/04	1.3	36.25	3	36.27	36.10	-1.7	5,409	-0.03%
2023/09/01	0.6	36.66	2.1	36.65	36.60	-1.5	5,424	-0.03%
2023/08/31	5.9	36.50	9	36.77	36.85	-3.1	5,542	-0.06%
2023/08/30	17.3	36.76	9	36.70	36.60	8.3	5,703	0.15%
2023/08/29	13.7	36.56	21.1	36.57	36.65	-7.4	5,614	-0.13%
2023/08/28	1.5	35.50	44	35.37	35.70	-42.5	5,309	-0.80%
2023/08/25	44.4	34.32	4.8	34.48	34.50	39.6	5,274	0.75%
2023/08/24	0.4	33.20	4	33.25	33.30	-3.6	5,180	-0.07%
2023/08/23	5.4	33.05	3	33.00	33.00	2.4	5,192	0.05%
2023/08/22	0.9	33.58	1	33.50	33.35	-0.1	5,227	0.00%
2023/08/21	22.4	33.62	11.4	33.67	33.65	11	5,272	0.21%
2023/08/18	4.5	32.93	0	0.00	33.20	4.5	5,260	0.09%
2023/08/17	6.5	33.18	1	32.95	33.20	5.5	5,242	0.11%
2023/08/16	12.5	34.01	0	0.00	33.80	12.5	5,159	0.24%
2023/08/15	0.3	34.85	7	34.60	34.50	-6.7	5,126	-0.13%
2023/08/14	5.6	34.56	0	0.00	34.55	5.6	5,142	0.11%
2023/08/11	3.3	35.06	19	35.10	35.05	-15.7	5,142	-0.31%
2023/08/10	18.5	34.67	10	34.60	34.55	8.5	5,136	0.17%
2023/08/09	7.4	34.87	0	0.00	34.85	7.4	5,172	0.14%
2023/08/08	4.5	35.01	1	35.05	34.90	3.5	5,184	0.07%
2023/08/07	2.3	35.19	0	0.00	35.15	2.3	5,165	0.04%
2023/08/04	16.4	35.17	2	35.35	35.15	14.4	5,202	0.28%
2023/08/02	16.2	35.37	3.1	35.50	35.10	13.1	5,198	0.25%
2023/08/01	17.3	35.85	0	0.00	35.75	17.3	5,177	0.33%
2023/07/31	2.3	35.62	2	35.85	35.60	0.3	5,166	0.01%
2023/07/28	1.3	35.74	0	0.00	35.60	1.3	5,157	0.03%
2023/07/27	2.4	35.79	3	35.82	36.15	-0.6	5,139	-0.01%
2023/07/26	1.3	35.45	0	0.00	35.35	1.3	5,079	0.03%
2023/07/25	4.3	35.05	0	0.00	35.05	4.3	5,106	0.08%
2023/07/24	0.3	35.24	2.6	35.11	35.15	-2.3	5,096	-0.05%
2023/07/21	2.4	35.62	2	35.70	35.20	0.4	5,073	0.01%
2023/07/20	0.4	35.30	1	35.70	35.70	-0.6	5,147	-0.01%
2023/07/19	4.3	35.07	0	0.00	35.10	4.3	5,134	0.08%
2023/07/18	1.5	35.32	2	35.30	35.25	-0.5	5,097	-0.01%
2023/07/17	0.3	35.50	0	0.00	35.45	0.3	5,114	0.01%
2023/07/14	0.3	35.25	0	0.00	35.55	0.3	5,150	0.01%
2023/07/13	4.3	35.20	14	35.31	35.20	-9.7	5,183	-0.19%
2023/07/12	2.8	35.39	0	0.00	35.25	2.8	5,162	0.05%
2023/07/11	11.5	35.85	4	36.00	35.70	7.5	5,168	0.15%
2023/07/10	2.4	35.83	12	35.90	35.85	-9.6	5,193	-0.19%
2023/07/07	10.1	35.24	1	35.40	35.40	9.1	5,242	0.17%
2023/07/06	11.4	35.61	0	0.00	35.55	11.4	5,242	0.22%
2023/07/05	2.3	36.30	3	36.48	36.15	-0.7	5,169	-0.01%
2023/07/04	1.3	35.97	1.2	35.95	36.00	0.1	5,189	0.00%
2023/07/03	0.6	36.13	1	36.05	36.05	-0.4	5,237	-0.01%
2023/06/30	0.3	35.95	4	36.06	35.95	-3.7	5,333	-0.07%
2023/06/29	0.3	36.30	0.3	36.11	35.95	-0.1	5,349	0.00%
2023/06/28	9.3	36.08	0	0.00	36.15	9.3	5,450	0.17%
2023/06/27	10	35.94	2.1	35.95	35.95	7.9	5,485	0.14%
2023/06/26	0.5	35.88	0	0.00	36.05	0.5	5,566	0.01%
2023/06/21	3.3	35.99	0	0.00	35.85	3.3	5,604	0.06%
2023/06/20	8.3	36.12	0	0.00	36.15	8.3	5,639	0.15%
2023/06/19	5.3	36.26	2.5	36.37	36.30	2.8	5,838	0.05%
2023/06/16	0.5	36.58	14	36.72	36.05	-13.5	6,138	-0.22%
2023/06/15	2.3	36.44	1	36.75	36.70	1.3	6,667	0.02%
2023/06/14	2.3	36.48	0	0.00	36.50	2.3	6,906	0.03%
2023/06/13	9.3	36.50	8	36.68	36.75	1.3	7,974	0.02%
2023/06/12	6.5	35.73	2.8	35.84	35.55	3.7	7,935	0.05%
2023/06/09	15.4	36.16	3.6	36.35	36.10	11.8	7,948	0.15%
2023/06/08	8.6	36.36	11	36.24	36.25	-2.4	7,979	-0.03%
2023/06/07	7.5	36.72	3.4	36.73	36.85	4.2	7,999	0.05%
2023/06/06	11.3	36.65	5.5	36.86	37.00	5.8	7,968	0.07%
2023/06/05	6	36.57	11.9	36.75	36.95	-5.9	7,832	-0.08%
2023/06/02	0.8	35.10	22	35.06	35.05	-21.2	7,564	-0.28%
2023/06/01	2.4	34.89	0	0.00	34.90	2.4	7,550	0.03%
2023/05/31	4.3	34.94	5	35.17	34.90	-0.7	7,578	-0.01%
2023/05/30	9.3	35.09	6	35.03	35.05	3.3	7,560	0.04%
2023/05/29	17.3	34.96	0	0.00	35.00	17.3	7,700	0.22%
2023/05/26	16.5	34.85	0	0.00	34.90	16.5	7,707	0.21%
2023/05/25	2.3	35.24	6	35.21	35.15	-3.7	7,703	-0.05%
2023/05/24	0.3	35.65	3	35.65	35.70	-2.7	7,686	-0.04%
2023/05/23	1.6	35.52	2.1	35.60	35.70	-0.5	7,678	-0.01%
2023/05/22	3.3	35.55	0	0.00	35.50	3.3	7,685	0.04%
2023/05/19	0.3	35.55	4	35.50	35.55	-3.7	7,676	-0.05%
2023/05/18	0.3	35.40	6.1	35.35	35.45	-5.8	7,642	-0.08%
2023/05/17	1.3	35.04	6	35.25	35.35	-4.7	7,640	-0.06%
2023/05/16	6.3	34.93	3	35.03	35.10	3.3	7,567	0.04%
2023/05/15	23.7	34.20	4.5	34.12	34.50	19.2	7,585	0.25%
2023/05/12	2.4	34.90	3	34.88	34.85	-0.6	7,513	-0.01%
2023/05/11	6.3	35.19	2	35.25	35.20	4.3	7,470	0.06%
2023/05/10	2.3	35.42	3	35.45	35.50	-0.7	7,450	-0.01%
2023/05/09	1.3	35.84	2	35.93	35.75	-0.7	7,428	-0.01%
2023/05/08	8.3	35.84	8.5	35.84	35.80	-0.2	7,447	0.00%
2023/05/05	0.3	35.80	0	0.00	35.60	0.3	7,437	0.00%
2023/05/04	5.3	35.78	0	0.00	35.80	5.3	7,481	0.07%
2023/05/03	2.3	35.43	0	0.00	35.35	2.3	7,492	0.03%
2023/05/02	0.5	35.65	7	35.71	35.50	-6.5	7,619	-0.08%
2023/04/28	7.3	35.72	1	35.60	35.80	6.3	7,729	0.08%
2023/04/27	3.3	35.50	1	35.50	35.50	2.3	7,726	0.03%
2023/04/26	1.3	35.58	0	0.00	35.65	1.3	7,742	0.02%
2023/04/25	5.3	36.23	0	0.00	35.40	5.3	7,724	0.07%
2023/04/24	2	35.27	3	35.55	35.55	-1	7,638	-0.01%
2023/04/21	0.3	35.10	13	35.15	35.15	-12.7	7,666	-0.17%
2023/04/20	5.6	35.16	6.8	35.18	35.05	-1.2	7,657	-0.02%
2023/04/19	2.3	35.45	0	0.00	35.45	2.3	7,673	0.03%
2023/04/18	5.4	35.69	2	35.55	35.50	3.4	7,615	0.05%
2023/04/17	0.8	36.03	1	35.95	35.95	-0.2	7,572	0.00%
2023/04/14	1.8	35.93	1	35.95	36.10	0.8	7,546	0.01%
2023/04/13	2.6	35.97	0	0.00	35.90	2.6	7,542	0.04%
2023/04/12	3.3	36.00	4	35.98	36.15	-0.7	7,539	-0.01%
2023/04/11	1.5	35.43	0	0.00	35.85	1.5	7,476	0.02%
2023/04/10	4.3	35.71	0.1	35.60	35.50	4.2	7,443	0.06%
2023/04/07	4.7	35.45	0	0.00	35.65	4.7	7,407	0.06%
2023/04/06	0.7	35.42	0	0.00	35.15	0.7	7,338	0.01%
2023/03/31	3.6	35.54	21.3	35.33	35.35	-17.8	7,291	-0.24%
2023/03/30	5.6	34.98	86.2	35.09	35.05	-80.6	7,236	-1.11%
2023/03/29	6.8	34.98	20.1	35.00	34.90	-13.3	7,244	-0.18%
2023/03/28	5.8	35.26	0.5	35.40	35.20	5.3	7,227	0.07%
2023/03/27	4.9	35.44	20	35.55	35.50	-15.1	7,223	-0.21%
2023/03/24	5.7	35.83	0.4	35.84	35.85	5.3	7,204	0.07%
2023/03/23	5.7	35.69	2.1	35.92	35.85	3.6	7,168	0.05%
2023/03/22	35.9	35.42	19.1	35.17	35.95	16.9	7,126	0.24%
2023/03/21	10.2	35.44	16	35.33	35.65	-5.8	6,984	-0.08%
2023/03/20	64.8	34.68	30	34.70	34.30	34.8	6,702	0.52%
2023/03/17	25.3	36.33	74.6	36.28	36.25	-49.3	6,127	-0.80%
2023/03/16	82.5	36.29	63.6	36.42	36.25	18.9	5,954	0.32%
2023/03/15	14	38.35	0.9	38.35	38.35	13.1	4,988	0.26%
2023/03/14	4.4	42.67	2.3	42.68	42.60	2.1	4,968	0.04%
2023/03/13	9.8	42.82	1	43.00	43.00	8.8	5,011	0.18%
2023/03/10	16.6	43.42	7	43.56	43.25	9.6	5,008	0.19%
2023/03/09	1.2	44.02	5	44.08	44.10	-3.8	4,978	-0.08%
2023/03/08	2.3	44.05	0	0.00	44.00	2.3	5,069	0.05%
2023/03/07	4.3	44.15	3	44.00	44.10	1.3	5,083	0.02%
2023/03/06	14.2	43.38	2.4	43.38	43.45	11.9	5,069	0.23%
2023/03/03	1.4	43.25	3	43.15	43.25	-1.6	5,086	-0.03%
2023/03/02	8.6	43.28	0	0.00	43.30	8.6	5,100	0.17%
2023/03/01	22.6	43.60	0	0.00	43.60	22.6	5,047	0.45%
2023/02/24	4.3	44.33	10	44.40	44.45	-5.7	4,887	-0.12%
2023/02/23	7.3	44.53	1.5	44.53	44.50	5.8	4,861	0.12%
2023/02/22	4.2	44.20	0	0.00	44.20	4.2	4,838	0.09%
2023/02/21	0.5	44.35	0	0.00	44.40	0.5	4,897	0.01%
2023/02/20	2.1	44.33	0	0.00	44.40	2.1	5,036	0.04%
2023/02/17	3.5	44.05	0	0.00	44.10	3.5	5,103	0.07%
2023/02/16	0	44.25	0	0.00	44.10	0	5,221	0.00%
2023/02/15	1.1	44.01	0	0.00	44.00	1.1	5,355	0.02%
2023/02/14	1	44.25	3.4	44.21	44.25	-2.4	5,390	-0.04%
2023/02/13	19.1	43.96	2	44.20	44.05	17.1	5,538	0.31%
2023/02/10	13.7	44.43	1	44.35	44.40	12.7	5,566	0.23%
2023/02/09	3.2	44.78	2	44.90	44.75	1.2	5,622	0.02%
2023/02/08	1	44.55	0	0.00	44.75	1	5,670	0.02%
2023/02/07	2.7	44.72	0	0.00	44.65	2.7	5,700	0.05%
2023/02/06	4.5	44.94	15	45.15	44.70	-10.5	5,741	-0.18%
2023/02/03	11.2	45.19	1.5	45.24	45.10	9.7	5,764	0.17%
2023/02/02	4.2	45.37	0	0.00	45.40	4.2	5,807	0.07%
2023/02/01	2.6	45.20	0	0.00	45.30	2.6	5,868	0.04%
2023/01/31	0.5	45.00	2	45.13	44.75	-1.5	6,156	-0.02%
2023/01/30	3.4	44.06	40.3	44.11	44.70	-36.9	6,185	-0.60%
2023/01/17	3.4	43.65	3	43.77	43.90	0.4	6,144	0.01%
2023/01/16	0.2	43.55	2	43.78	43.55	-1.8	6,200	-0.03%
2023/01/13	7.9	43.34	1	43.74	43.35	6.9	6,238	0.11%
2023/01/12	2.5	43.39	1	43.85	43.30	1.5	6,316	0.02%
2023/01/11	6.2	43.41	1	43.80	43.35	5.2	6,377	0.08%
2023/01/10	1.7	43.40	0	0.00	43.30	1.7	6,394	0.03%
2023/01/09	1.5	43.50	2	43.73	43.75	-0.6	6,410	-0.01%
2023/01/06	0.3	43.08	0	0.00	43.10	0.3	6,440	0.00%
2023/01/05	8.2	43.11	7	43.49	43.00	1.2	6,835	0.02%
2023/01/04	2.2	43.46	0	0.00	43.35	2.2	6,948	0.03%
2023/01/03	1.3	42.97	0	0.00	43.55	1.3	7,003	0.02%
2022/12/30	0.2	43.00	0	0.00	43.25	0.2	6,996	0.00%
2022/12/29	4.8	42.63	1	42.75	42.65	3.8	7,015	0.05%
2022/12/28	1.5	43.46	3	43.30	43.15	-1.5	7,027	-0.02%
2022/12/27	0.2	43.90	0	0.00	43.90	0.2	7,143	0.00%
2022/12/26	3.3	43.76	0	0.00	43.65	3.3	7,206	0.05%
2022/12/23	6.2	43.51	7	43.64	43.65	-0.8	7,254	-0.01%
2022/12/22	0.2	43.65	7	44.50	44.35	-6.8	7,273	-0.09%
2022/12/21	1.3	42.78	2	42.93	43.15	-0.7	7,318	-0.01%
2022/12/20	7.4	42.93	0	0.00	42.50	7.4	7,291	0.10%
2022/12/19	3.2	44.07	0	0.00	44.00	3.2	7,328	0.04%
2022/12/16	3.3	44.59	0.4	44.75	44.40	2.9	7,295	0.04%
2022/12/15	2	45.03	0.7	44.99	45.05	1.3	7,276	0.02%
2022/12/14	2	45.13	3.5	45.11	45.00	-1.5	7,264	-0.02%
2022/12/13	2.9	44.51	0	0.00	44.45	2.9	7,239	0.04%
2022/12/12	1.2	44.58	0	0.00	44.35	1.2	7,191	0.02%
2022/12/09	2.4	44.87	4.5	44.94	44.85	-2.2	7,209	-0.03%
2022/12/08	11.1	44.88	6	44.48	44.50	5.1	7,180	0.07%
2022/12/07	6.8	45.63	28.5	45.99	45.60	-21.7	7,113	-0.30%
2022/12/06	8.8	46.51	4	46.35	46.45	4.8	6,971	0.07%
2022/12/05	4.2	46.63	2	47.35	47.20	2.2	6,913	0.03%
2022/12/02	3.3	46.44	0	0.00	45.95	3.3	6,853	0.05%
2022/12/01	5	46.99	3	47.15	46.35	2	6,845	0.03%
2022/11/30	0.1	45.85	19	46.11	46.15	-18.9	6,800	-0.28%
2022/11/29	1	45.55	2	45.58	45.90	-1	6,709	-0.01%
2022/11/28	1.2	45.03	0	0.00	45.25	1.2	6,788	0.02%
2022/11/25	5.3	45.70	0.1	45.75	45.35	5.2	6,849	0.08%
2022/11/24	1	44.70	1	45.00	45.20	0	6,829	0.00%
2022/11/23	1	44.35	0	0.00	44.20	1	6,810	0.01%
2022/11/22	2.2	44.01	0	0.00	43.95	2.2	6,859	0.03%
2022/11/21	0	44.40	0	0.00	44.10	0	6,880	0.00%
2022/11/18	1	44.45	3	44.47	44.45	-2	6,867	-0.03%
2022/11/17	2.1	43.63	1	44.05	43.95	1.1	6,861	0.02%
2022/11/16	5.3	44.72	11	44.25	44.25	-5.7	6,816	-0.08%
2022/11/15	7	45.09	4.1	45.30	45.50	2.9	6,702	0.04%
2022/11/14	7	45.26	0	0.00	45.25	7	6,637	0.11%
2022/11/11	6.4	43.95	3	44.38	44.65	3.4	6,548	0.05%
2022/11/10	7.4	43.34	0	0.00	43.30	7.4	6,453	0.11%
2022/11/09	11	44.09	1	44.40	43.60	10	6,546	0.15%
2022/11/08	8.2	42.45	15	43.21	43.45	-6.8	6,489	-0.10%
2022/11/07	3.3	41.50	2	41.35	41.80	1.3	6,546	0.02%
2022/11/04	0.2	40.15	3	40.18	40.70	-2.8	6,674	-0.04%
2022/11/03	1.2	40.27	8	40.37	40.35	-6.8	6,784	-0.10%
2022/11/02	5.5	40.21	33	40.49	40.90	-27.5	6,852	-0.40%
2022/11/01	2.3	39.81	2	40.00	40.00	0.3	6,873	0.00%
2022/10/31	3.3	39.80	0	0.00	39.60	3.3	6,907	0.05%
2022/10/28	5.5	40.18	2.2	40.41	40.00	3.3	6,976	0.05%
2022/10/27	49.6	39.93	36.5	40.40	40.35	13.1	7,020	0.19%
2022/10/26	3.2	57.73	8	58.06	58.00	-4.8	6,861	-0.07%
2022/10/25	6.4	58.13	18.4	58.17	58.10	-12	7,285	-0.17%
2022/10/24	11.4	59.99	10.7	59.88	59.00	0.7	7,298	0.01%
2022/10/21	2.2	60.50	5.5	60.64	60.40	-3.3	7,271	-0.05%
2022/10/20	8.3	58.42	10.5	59.68	60.50	-2.3	7,414	-0.03%
2022/10/19	3.2	59.26	4	59.55	58.80	-0.8	7,709	-0.01%
2022/10/18	1.2	57.37	8.1	58.61	59.00	-6.9	8,120	-0.09%
2022/10/17	11.3	55.16	3	55.57	57.40	8.3	9,704	0.09%
2022/10/14	4.2	55.52	10	56.17	56.50	-5.8	9,729	-0.06%
2022/10/13	84.4	56.65	74	56.69	54.70	10.4	10,220	0.10%
2022/10/12	4	54.73	5	56.20	56.60	-1	9,827	-0.01%
2022/10/11	2.2	51.92	0	0.00	51.50	2.2	9,732	0.02%
2022/10/07	0.3	53.50	2	53.20	53.60	-1.7	9,688	-0.02%
2022/10/06	4.4	52.59	3	52.30	53.10	1.4	9,659	0.01%
2022/10/05	1	51.51	3	51.53	51.40	-2	9,655	-0.02%
2022/10/04	3.7	49.41	4.2	49.76	50.30	-0.5	9,677	-0.01%
2022/10/03	1.6	50.60	2	49.85	49.85	-0.4	9,596	0.00%
2022/09/30	1.8	50.22	3	50.57	51.40	-1.2	9,546	-0.01%
2022/09/29	2.5	51.64	5	51.80	51.40	-2.5	9,562	-0.03%
2022/09/28	12.8	51.14	2	51.75	50.60	10.8	9,600	0.11%
2022/09/27	2.6	53.66	3	53.60	53.70	-0.4	9,542	0.00%
2022/09/26	78.4	53.65	275.1	53.31	53.50	-196.6	9,574	-2.05%	大賣/鉅額交易
2022/09/23	4.3	56.24	0	0.00	56.10	4.3	9,574	0.04%
2022/09/22	6.3	56.67	4	56.50	56.50	2.3	9,599	0.02%
2022/09/21	2.2	58.16	1	58.70	58.40	1.2	9,561	0.01%
2022/09/20	3.2	58.45	0	58.80	58.90	3.2	9,553	0.03%
2022/09/19	5.6	58.41	20	58.20	58.00	-14.4	9,556	-0.15%
2022/09/16	3.2	59.79	1	59.50	59.80	2.2	9,573	0.02%
2022/09/15	3.2	59.73	4.6	60.23	60.30	-1.4	9,578	-0.01%
2022/09/14	9.6	59.12	0	0.00	59.00	9.6	9,595	0.10%
2022/09/13	2.2	60.50	0	0.00	60.70	2.2	9,604	0.02%
2022/09/12	12.2	60.43	1.2	61.28	60.30	11	9,658	0.11%
2022/09/08	3.4	59.01	15.6	59.85	60.30	-12.2	9,752	-0.13%
2022/09/07	10.3	58.44	1	58.50	58.00	9.3	9,759	0.10%
2022/09/06	13.2	59.86	0	0.00	60.00	13.2	9,736	0.14%
2022/09/05	7.2	59.78	2	59.65	59.90	5.2	9,788	0.05%
2022/09/02	14.2	59.81	31	59.20	59.20	-16.8	9,859	-0.17%
2022/09/01	16.6	61.48	37	60.96	61.30	-20.4	9,779	-0.21%
2022/08/31	0.2	63.58	10	63.40	63.10	-9.8	9,717	-0.10%
2022/08/30	0.2	63.15	0	0.00	63.40	0.2	9,714	0.00%
2022/08/29	8.7	62.61	1	62.50	62.80	7.7	9,725	0.08%
2022/08/26	1.2	63.92	5	64.00	64.30	-3.8	9,730	-0.04%
2022/08/25	1.2	63.20	2	62.70	62.70	-0.8	9,704	-0.01%
2022/08/24	6.2	62.23	4	62.05	62.60	2.2	9,758	0.02%
2022/08/23	1.3	61.98	1.2	62.05	61.80	0.1	9,953	0.00%
2022/08/22	1.3	63.16	10.2	63.17	63.20	-9	10,007	-0.09%
2022/08/19	2.2	61.94	0.4	63.00	63.00	1.8	10,012	0.02%
2022/08/18	1.3	62.47	2	63.10	63.00	-0.7	10,003	-0.01%
2022/08/17	1.3	63.28	4	63.65	63.30	-2.7	9,993	-0.03%
2022/08/16	8.4	63.32	23	62.55	63.50	-14.6	9,996	-0.15%
2022/08/15	17.1	64.55	8.3	64.73	64.90	8.8	9,864	0.09%
2022/08/12	7.7	62.90	8.1	62.85	63.00	-0.4	9,811	0.00%
2022/08/11	10.1	63.04	18.5	63.59	64.50	-8.4	9,774	-0.09%
2022/08/10	49.3	61.17	8.2	61.27	61.50	41.1	9,669	0.42%
2022/08/09	3.2	59.34	6	59.33	60.00	-2.8	9,575	-0.03%
2022/08/08	8.6	57.93	0	0.00	58.00	8.6	9,580	0.09%
2022/08/05	8.2	57.09	11.1	57.46	57.70	-2.9	9,675	-0.03%
2022/08/04	4.6	55.29	0.1	55.40	56.00	4.6	9,803	0.05%
2022/08/03	7.4	56.66	0.1	57.40	56.40	7.3	9,749	0.07%
2022/08/02	26.2	57.52	2.3	57.90	57.90	23.9	9,726	0.25%
2022/08/01	139.6	55.92	153.6	56.16	57.90	-14	9,782	-0.14%	大買/大賣/
2022/07/29	14	54.80	1.3	54.80	54.80	12.7	9,333	0.14%
2022/07/28	8	60.93	9	60.78	60.80	-1	9,592	-0.01%
2022/07/27	11.1	60.19	2.1	59.98	60.80	9	9,631	0.09%
2022/07/26	23.8	61.46	20	60.74	61.10	3.8	9,605	0.04%
2022/07/25	33.3	58.37	35	57.83	59.60	-1.7	9,320	-0.02%
2022/07/22	90.1	57.75	68.1	57.32	58.00	22	9,034	0.24%
2022/07/21	6.7	59.20	11	59.20	59.20	-4.3	8,254	-0.05%
2022/07/20	32.9	66.65	34.2	67.06	65.70	-1.3	8,214	-0.02%
2022/07/18	0	0.00	1.1	72.50	72.80	-1.1	7,758	-0.01%
2022/07/15	0.1	71.00	2	70.70	70.90	-1.9	7,754	-0.02%
2022/07/14	3	70.70	0	0.00	71.30	3	7,784	0.04%
2022/07/13	1	71.30	0	0.00	71.20	1	7,796	0.01%
2022/07/12	3.4	69.13	1	69.80	69.10	2.4	7,877	0.03%
2022/07/11	2.5	69.57	0	0.00	69.40	2.5	7,850	0.03%
2022/07/08	1	71.40	0	0.00	70.90	1	7,817	0.01%
2022/07/07	5.1	69.80	24	69.10	71.00	-18.9	7,858	-0.24%
2022/07/06	4.2	70.20	0.5	70.50	69.90	3.7	8,040	0.05%
2022/07/05	1	71.00	41.2	71.19	71.40	-40.2	8,002	-0.50%
2022/07/04	2.1	70.17	13	70.75	71.40	-10.9	7,999	-0.14%
2022/07/01	5.2	70.85	12	71.76	70.30	-6.8	8,025	-0.08%
2022/06/30	2.1	73.46	7	73.31	73.40	-4.9	7,927	-0.06%
2022/06/28	1	75.00	0.1	75.00	74.80	0.9	7,956	0.01%
2022/06/27	0.1	75.10	9	75.23	75.50	-9	8,050	-0.11%
2022/06/24	4	74.00	4	74.35	74.50	0	8,124	0.00%
2022/06/23	12	72.24	3	72.30	72.70	9	8,146	0.11%
2022/06/22	1.3	73.78	0.2	73.00	72.70	1.1	8,246	0.01%
2022/06/21	9.1	74.06	15	74.05	74.40	-5.9	8,256	-0.07%
2022/06/20	2.8	74.10	23.4	73.49	72.60	-20.6	8,320	-0.25%
2022/06/17	5.5	74.64	35.8	75.04	74.30	-30.3	8,386	-0.36%
2022/06/16	7	76.34	6	76.68	75.70	1	8,421	0.01%
2022/06/15	1.2	77.28	12	77.34	77.00	-10.8	8,689	-0.12%
2022/06/14	6.1	76.72	11.1	75.97	77.30	-5.1	8,740	-0.06%
2022/06/13	16.1	76.75	3	76.40	75.70	13.1	8,821	0.15%
2022/06/10	1.1	78.39	3.2	78.43	78.50	-2.1	8,757	-0.02%
2022/06/09	1	78.30	8.1	78.34	78.40	-7.1	8,756	-0.08%
2022/06/08	2.1	77.78	0	0.00	77.90	2.1	8,770	0.02%
2022/06/07	5	77.20	4	77.75	77.80	1	8,799	0.01%
2022/06/06	4.1	76.75	9.3	77.11	77.60	-5.2	8,844	-0.06%
2022/06/02	1.2	76.07	19	76.51	76.20	-17.8	8,997	-0.20%
2022/06/01	5.4	76.40	6.2	76.22	76.10	-0.8	9,142	-0.01%
2022/05/31	7.1	74.71	7	76.06	77.10	0.1	9,138	0.00%
2022/05/30	1.3	74.18	10.8	74.65	75.00	-9.5	9,004	-0.11%
2022/05/27	6	72.83	6	72.93	72.80	0	8,955	0.00%
2022/05/26	2	72.05	0	0.00	72.00	2	9,021	0.02%
2022/05/25	1	72.30	8	72.69	72.50	-7	9,173	-0.08%
2022/05/24	5.3	72.52	1	72.00	71.70	4.3	9,462	0.05%
2022/05/23	1	72.80	0	0.00	72.70	1	9,605	0.01%
2022/05/20	9	72.84	1.3	73.11	72.70	7.7	9,745	0.08%
2022/05/19	10.6	71.77	0	0.00	71.90	10.6	9,872	0.11%
2022/05/18	14	73.53	4	73.43	73.80	10	9,887	0.10%
2022/05/17	4	70.28	2	70.55	71.30	2	9,881	0.02%
2022/05/16	6.6	71.13	0	0.00	70.20	6.6	9,838	0.07%
2022/05/13	22.5	71.03	0	0.00	71.50	22.5	9,759	0.23%
2022/05/12	24.4	71.62	106.7	71.27	69.80	-82.2	9,667	-0.85%	大賣/
2022/05/11	2.7	73.68	0.1	73.90	73.40	2.7	9,487	0.03%
2022/05/10	7.1	73.19	11.5	73.64	74.30	-4.5	9,478	-0.05%
2022/05/09	7.4	75.60	1.1	74.12	74.00	6.3	9,401	0.07%
2022/05/06	9.1	76.18	38.5	75.60	76.40	-29.4	9,293	-0.32%
2022/05/05	23.3	77.77	21.5	77.58	77.70	1.8	9,294	0.02%
2022/05/04	2.8	79.68	8	79.96	80.30	-5.2	8,937	-0.06%
2022/05/03	17.1	79.27	7	79.67	79.60	10.1	8,877	0.11%
2022/04/29	3.3	77.82	0.8	78.12	78.30	2.5	8,755	0.03%
2022/04/28	3.3	77.53	2.2	77.66	77.50	1.1	8,743	0.01%
2022/04/27	167.7	78.03	147.3	77.55	78.90	20.4	8,590	0.24%	大買/大賣/
2022/04/26	0	0.00	15	74.50	74.50	-15	7,745	-0.19%
2022/04/25	26.9	67.31	3.3	66.96	67.80	23.6	7,794	0.30%
2022/04/22	12.7	69.09	3	69.10	69.10	9.7	7,749	0.12%
2022/04/21	0.1	70.20	0	70.40	69.90	0.1	7,781	0.00%
2022/04/20	1.2	70.13	1.3	70.33	70.30	-0.1	7,799	0.00%
2022/04/19	6.8	70.71	0	0.00	70.20	6.8	7,905	0.09%
2022/04/18	5.2	70.56	11.5	70.23	69.80	-6.3	8,173	-0.08%
2022/04/15	9.1	72.61	5.1	72.70	72.50	4	8,063	0.05%
2022/04/14	3.2	74.09	0	0.00	73.80	3.2	8,033	0.04%
2022/04/13	2	74.40	0	0.00	74.30	2	8,065	0.02%
2022/04/12	24.7	74.20	36	73.42	73.20	-11.3	8,002	-0.14%
2022/04/11	9.4	77.95	0	0.00	77.80	9.4	7,785	0.12%
2022/04/08	7.2	78.83	1	79.20	79.10	6.2	7,767	0.08%
2022/04/07	11	78.70	29	78.20	77.50	-18	7,746	-0.23%
2022/04/06	10.1	79.05	13	78.91	79.80	-2.9	7,673	-0.04%
2022/04/01	1.1	78.91	1.8	78.99	79.10	-0.7	7,626	-0.01%
2022/03/31	0.2	79.40	1.2	78.89	79.30	-1	7,628	-0.01%
2022/03/30	13.3	79.59	5	78.94	79.10	8.3	7,624	0.11%
2022/03/29	19.7	78.33	8.7	78.93	79.20	11	7,527	0.15%
2022/03/28	10.7	76.57	8	76.90	77.20	2.7	7,434	0.04%
2022/03/25	11	76.48	74.2	76.64	77.20	-63.2	7,414	-0.85%
2022/03/24	3.3	75.22	18.8	75.20	75.10	-15.5	7,271	-0.21%
2022/03/23	1.1	73.84	6.5	74.36	74.90	-5.4	7,250	-0.07%
2022/03/22	3.1	73.32	5.6	73.21	73.60	-2.6	7,157	-0.04%
2022/03/21	5	71.86	1	72.00	71.90	4	7,055	0.06%
2022/03/18	0	71.20	4	72.53	73.00	-4	6,990	-0.06%
2022/03/17	1	70.80	1.3	70.64	70.80	-0.3	6,786	0.00%
2022/03/16	32.2	70.52	16	69.65	70.10	16.2	6,737	0.24%
2022/03/15	12.2	71.73	24	71.68	71.70	-11.8	6,594	-0.18%
2022/03/14	6	72.55	30	72.22	72.10	-24	6,578	-0.36%
2022/03/11	0	71.40	3	71.50	72.10	-3	6,614	-0.05%
2022/03/10	2.1	71.52	5.9	71.61	71.90	-3.8	6,630	-0.06%
2022/03/09	14.2	68.79	8	69.80	69.90	6.2	6,627	0.09%
2022/03/08	13.8	68.17	47	68.88	67.60	-33.3	6,590	-0.50%
2022/03/07	22.4	70.85	17.6	70.77	70.60	4.8	6,421	0.07%
2022/03/04	21.7	73.42	2	73.50	73.30	19.7	6,411	0.31%
2022/03/03	4.2	73.60	5.3	73.57	73.60	-1.1	6,550	-0.02%
2022/03/02	2	71.75	9	71.94	72.40	-7	6,620	-0.11%
2022/03/01	3.1	71.56	1	72.10	72.00	2.1	6,599	0.03%
2022/02/25	11.1	71.87	27.1	71.30	71.60	-16	6,532	-0.24%
2022/02/24	63.1	73.49	33	72.58	71.50	30.1	6,388	0.47%
2022/02/23	20	74.05	23	73.37	74.40	-3	6,141	-0.05%
2022/02/22	22.2	70.99	11.2	71.38	71.80	11	6,098	0.18%
2022/02/21	11	70.27	61	70.72	71.90	-50	5,982	-0.84%
2022/02/18	3.4	69.96	17.9	69.64	69.90	-14.5	5,863	-0.25%
2022/02/17	14.1	68.62	10.2	68.61	68.80	3.9	5,808	0.07%
2022/02/16	13.2	67.91	4	67.95	67.80	9.2	5,947	0.15%
2022/02/15	28.1	67.90	3	68.07	67.50	25.1	6,047	0.41%
2022/02/14	25.1	67.43	21.5	67.48	67.50	3.6	6,087	0.06%
2022/02/11	5.4	68.83	4.1	68.69	68.90	1.3	6,110	0.02%
2022/02/10	0	68.80	9	68.43	68.80	-9	6,203	-0.14%
2022/02/09	4.1	67.70	3	67.93	67.70	1.1	6,179	0.02%
2022/02/08	5.3	67.34	7	67.50	67.70	-1.7	6,283	-0.03%
2022/02/07	7.1	66.80	15.1	66.45	67.20	-8	6,266	-0.13%
2022/01/26	7.2	63.80	7.2	63.79	63.70	-0.1	6,224	0.00%
2022/01/25	5	63.62	1.2	63.95	63.40	3.9	6,480	0.06%
2022/01/24	5.7	64.10	12.9	63.61	64.40	-7.2	6,577	-0.11%
2022/01/21	13.4	65.18	252	64.99	64.80	-238.6	6,731	-3.54%	大賣/鉅額交易
2022/01/20	5.2	65.58	5	66.40	66.30	0.2	6,874	0.00%
2022/01/19	7.1	66.36	7	66.37	66.00	0.1	7,402	0.00%
2022/01/18	5.2	67.12	4	67.47	67.00	1.2	7,750	0.02%
2022/01/17	2.5	66.46	98	66.55	66.80	-95.5	7,872	-1.21%
2022/01/14	11.1	66.22	0.5	66.30	66.00	10.6	8,057	0.13%
2022/01/13	16.1	66.43	9	66.71	67.00	7.1	8,087	0.09%
2022/01/12	34.9	66.46	8.6	67.08	66.50	26.4	8,079	0.33%
2022/01/11	16.6	65.73	27.7	64.93	67.00	-11.1	7,972	-0.14%
2022/01/10	3.1	62.72	7.1	62.85	63.90	-4	7,738	-0.05%
2022/01/07	5.7	63.07	0	0.00	62.80	5.7	7,732	0.07%
2022/01/06	11.5	63.47	4	63.98	63.60	7.5	7,738	0.10%
2022/01/05	4.1	62.86	40	62.84	63.10	-35.9	7,746	-0.46%
2022/01/04	10.4	62.86	6	63.15	63.20	4.4	7,864	0.06%
2022/01/03	2.8	63.48	0	0.00	63.60	2.8	7,931	0.04%
2021/12/30	1.4	63.60	1.5	63.56	63.80	0	7,940	0.00%
2021/12/29	141.8	63.60	2.4	63.40	63.50	139.4	8,031	1.74%	大買/鉅額交易
2021/12/28	0	0.00	0	63.00	63.00	0	8,085	0.00%
2021/12/27	101	63.00	11.4	62.95	63.00	89.6	8,192	1.09%	大買/
2021/12/24	5.3	63.32	5.2	63.21	63.30	0.1	8,294	0.00%
2021/12/23	2.2	62.40	0	0.00	62.50	2.2	8,336	0.03%
2021/12/22	0.1	62.43	1	62.60	62.00	-0.9	8,446	-0.01%
2021/12/21	2.3	62.46	3.1	62.47	62.40	-0.9	8,678	-0.01%
2021/12/20	3	61.47	2	61.45	61.40	1	9,124	0.01%
2021/12/17	4.3	61.51	1	61.80	61.30	3.3	9,432	0.03%
2021/12/16	5	61.72	6.5	62.37	61.80	-1.5	10,123	-0.01%
2021/12/15	2	61.70	2	61.50	61.90	0	10,653	0.00%
2021/12/14	3.8	61.28	2	61.20	61.00	1.8	10,919	0.02%
2021/12/13	12.5	62.01	4	62.03	61.60	8.5	11,008	0.08%
2021/12/10	2.2	63.33	0.4	63.80	63.20	1.8	11,117	0.02%
2021/12/09	4.1	64.06	1	64.50	64.00	3.1	11,358	0.03%
2021/12/08	7.7	64.27	0	0.00	64.10	7.7	11,789	0.07%
2021/12/07	6	63.68	0	0.00	64.40	6	12,028	0.05%
2021/12/06	2.1	63.10	1.4	62.96	63.00	0.8	12,160	0.01%
2021/12/03	4.2	63.58	212.1	63.61	63.40	-207.9	12,276	-1.69%	大賣/鉅額交易
2021/12/02	24.1	64.09	0	0.00	63.70	24.1	12,428	0.19%
2021/12/01	107.1	65.00	2	64.65	64.80	105.1	12,676	0.83%	大買/鉅額交易
2021/11/30	107.1	64.23	6	65.02	64.20	101.1	12,675	0.80%	大買/鉅額交易
2021/11/29	21.4	63.22	31.2	62.98	63.80	-9.8	12,668	-0.08%
2021/11/26	12.3	65.14	528	65.03	64.90	-515.7	12,667	-4.07%	大賣/鉅額交易
2021/11/25	3.2	66.87	3.3	66.78	66.70	-0.1	12,678	0.00%
2021/11/24	1.6	66.64	0.1	66.80	66.90	1.5	12,709	0.01%
2021/11/23	4.1	66.70	3.2	66.57	66.50	0.9	12,738	0.01%
2021/11/22	24.2	66.93	6.4	66.70	66.70	17.8	12,707	0.14%
2021/11/19	16.1	67.47	4	67.58	67.10	12.1	12,660	0.10%
2021/11/18	2.2	68.62	1.1	68.97	68.70	1.1	12,521	0.01%
2021/11/17	7	68.49	11	68.77	68.90	-4	12,501	-0.03%
2021/11/16	5.2	68.37	0.3	68.77	68.50	4.9	12,484	0.04%
2021/11/15	48.7	69.57	5.3	69.27	69.00	43.4	12,470	0.35%
2021/11/12	52.9	68.26	19.4	67.52	68.50	33.5	12,312	0.27%
2021/11/11	15.8	67.00	15	67.21	66.70	0.8	12,278	0.01%
2021/11/10	9.4	66.95	1.7	66.94	66.80	7.7	12,311	0.06%
2021/11/09	11.4	66.89	28.6	67.06	67.50	-17.2	12,330	-0.14%
2021/11/08	6	67.25	64	67.34	67.50	-58	12,253	-0.47%
2021/11/05	13.3	66.90	4.1	67.06	67.00	9.2	12,270	0.07%
2021/11/04	13.2	69.01	21	68.69	68.50	-7.8	12,132	-0.06%
2021/11/03	1.1	69.53	1.1	69.60	69.60	0	12,059	0.00%
2021/11/02	48.5	69.02	16.5	68.29	68.20	32.1	11,962	0.27%
2021/11/01	5.7	70.84	7	70.73	70.90	-1.3	11,713	-0.01%
2021/10/29	8	71.17	21.2	71.06	70.90	-13.2	11,593	-0.11%
2021/10/28	11.8	69.81	14.2	70.05	69.90	-2.5	11,409	-0.02%
2021/10/27	97.4	69.34	57.2	68.85	69.90	40.2	11,209	0.36%
2021/10/26	75	66.49	32	65.48	67.20	43	10,637	0.40%
2021/10/25	362.3	61.52	9.3	61.55	61.90	353	10,289	3.43%	大買/鉅額交易
2021/10/22	196.3	60.44	11	60.02	60.80	185.3	10,202	1.82%	大買/鉅額交易
2021/10/21	4.3	58.09	3	58.00	58.20	1.3	10,106	0.01%
2021/10/20	3	56.93	0	0.00	57.30	3	10,103	0.03%
2021/10/19	2	56.40	1	56.40	57.00	1	10,262	0.01%
2021/10/18	0	0.00	3.4	56.42	56.40	-3.4	10,314	-0.03%
2021/10/15	1	55.10	1	54.70	55.20	0	10,382	0.00%
2021/10/14	1.3	54.75	0	0.00	54.50	1.3	10,443	0.01%
2021/10/13	5.2	54.74	6	54.40	54.80	-0.8	10,588	-0.01%
2021/10/12	7.5	55.38	1	55.60	55.30	6.5	10,583	0.06%
2021/10/08	3.1	56.81	6	56.95	56.80	-2.9	10,518	-0.03%
2021/10/07	0.1	56.40	2	56.30	56.40	-1.9	10,529	-0.02%
2021/10/06	10.2	56.08	1	57.10	55.30	9.2	10,674	0.09%
2021/10/05	0.3	55.53	3	55.20	56.00	-2.7	10,724	-0.03%
2021/10/04	7.4	55.68	1.1	55.35	55.30	6.3	10,856	0.06%
2021/10/01	8.8	56.31	18	56.21	56.00	-9.2	11,058	-0.08%
2021/09/30	2.3	57.74	2	57.75	57.40	0.3	11,098	0.00%
2021/09/29	9	57.76	4	57.23	57.40	5	11,014	0.05%
2021/09/28	18.1	57.95	6	56.62	57.90	12.1	10,929	0.11%
2021/09/27	53.9	57.09	58	57.06	56.10	-4.1	10,701	-0.04%
2021/09/24	52.2	60.62	22	60.18	59.80	30.2	10,230	0.30%
2021/09/23	48.9	60.91	17.1	61.47	61.10	31.9	9,950	0.32%
2021/09/22	49.6	81.49	160.5	81.71	82.30	-110.9	9,324	-1.19%	大賣/鉅額交易
2021/09/17	3	84.83	18	84.76	85.00	-15	9,002	-0.17%
2021/09/16	52	84.13	23	84.61	83.90	29	8,754	0.33%
2021/09/15	50	84.09	30	84.59	84.60	20	8,643	0.23%
2021/09/14	34	81.63	30	81.60	83.50	4	8,435	0.05%
2021/09/13	19.9	81.95	22.2	82.69	81.50	-2.3	8,187	-0.03%
2021/09/10	18.7	79.94	10.7	79.94	81.20	8	7,808	0.10%
2021/09/09	12.5	76.67	25	76.36	78.50	-12.5	7,588	-0.16%
2021/09/08	14.8	75.45	4	75.90	75.10	10.8	7,397	0.15%
2021/09/07	33.5	74.89	67.3	75.87	76.10	-33.8	7,242	-0.47%
2021/09/06	28	73.44	32.6	73.25	73.60	-4.6	7,053	-0.07%
2021/09/03	7.3	70.15	5	70.18	69.90	2.3	6,790	0.03%
2021/09/02	19.5	70.10	5	70.68	69.40	14.5	6,743	0.21%
2021/09/01	19.1	70.97	29	70.91	71.30	-9.9	6,592	-0.15%
2021/08/31	8.1	68.33	18	68.00	69.30	-9.9	6,396	-0.16%
2021/08/30	7.3	67.27	0.4	67.50	67.60	6.9	6,261	0.11%
2021/08/27	1.1	66.14	11	66.55	66.90	-9.9	6,208	-0.16%
2021/08/26	0	0.00	2	65.55	65.30	-2	6,145	-0.03%
2021/08/25	2	65.45	4	65.35	65.40	-2	6,158	-0.03%
2021/08/24	0	0.00	0	64.90	64.80	0	6,142	0.00%
2021/08/23	6	64.37	2	64.55	64.80	4	6,169	0.06%
2021/08/20	9	62.83	6	63.25	63.00	3	6,168	0.05%
2021/08/19	7	64.23	1	64.90	63.60	6	6,197	0.10%
2021/08/18	5	63.24	2	63.70	65.40	3	6,155	0.05%
2021/08/17	19	65.07	4	65.10	63.50	15	6,094	0.25%
2021/08/16	10.1	66.57	6	67.62	65.90	4.1	6,041	0.07%
2021/08/13	11.1	67.94	33	68.40	67.80	-21.9	5,959	-0.37%
2021/08/12	32.1	66.97	4	66.35	67.00	28.1	5,897	0.48%
2021/08/11	2.2	64.94	11	65.30	65.30	-8.8	5,920	-0.15%
2021/08/10	0	64.80	1	64.90	64.50	-1	5,951	-0.02%
2021/08/09	3.1	64.57	1	64.90	64.90	2.1	6,139	0.03%
2021/08/06	22	64.80	1	64.70	64.70	21	6,274	0.34%
2021/08/05	0.5	64.83	0	0.00	64.70	0.5	6,402	0.01%
2021/08/04	0.1	65.00	2	64.75	65.00	-2	6,738	-0.03%
2021/08/03	12.1	64.12	5	64.30	64.30	7.1	6,917	0.10%
2021/08/02	1	62.60	4	63.30	63.60	-3	7,003	-0.04%
2021/07/30	0	0.00	5	62.32	62.40	-5	6,997	-0.07%
2021/07/29	6	62.02	0	0.00	62.20	6	7,027	0.09%
2021/07/28	1	60.50	6	61.42	61.40	-5	7,070	-0.07%
2021/07/27	59	64.18	2.9	62.92	62.10	56.1	7,230	0.78%
2021/07/26	14.1	65.63	35.1	66.00	64.80	-21	7,176	-0.29%
2021/07/23	11	66.05	40	65.78	66.40	-29	7,135	-0.41%
2021/07/22	9.9	64.99	10	65.10	65.00	-0.1	6,977	0.00%
2021/07/21	10.9	64.58	5	64.82	65.10	5.9	6,938	0.08%
2021/07/20	6.3	65.67	3	65.50	65.80	3.3	6,906	0.05%
2021/07/19	6.9	66.74	8.2	66.70	66.60	-1.3	6,888	-0.02%
2021/07/16	1.3	64.28	2	65.25	65.60	-0.7	6,921	-0.01%
2021/07/15	2.4	64.64	0.5	64.70	64.80	1.9	6,945	0.03%
2021/07/14	6	63.82	9.1	63.59	63.30	-3.1	6,955	-0.04%
2021/07/13	12	64.38	12	64.23	64.00	0	7,001	0.00%
2021/07/12	1.5	64.77	7	65.28	65.40	-5.5	6,962	-0.08%
2021/07/09	40.7	62.41	5	62.52	62.90	35.7	6,865	0.52%
2021/07/08	6.6	61.59	6.1	60.82	62.90	0.5	6,744	0.01%
2021/07/07	45	58.57	10	58.47	59.10	35	6,524	0.54%
2021/07/06	5	56.90	0	0.00	56.80	5	6,403	0.08%
2021/07/05	5	56.90	1	56.70	56.70	4	6,492	0.06%
2021/07/02	2	56.40	0	0.00	56.40	2	6,586	0.03%
2021/07/01	1.3	56.93	5	56.84	56.60	-3.8	6,649	-0.06%
2021/06/30	7	56.54	3	56.77	56.60	4	6,742	0.06%
2021/06/29	6	56.67	1.1	56.70	56.70	5	6,807	0.07%
2021/06/28	3	56.54	13.8	56.83	57.60	-10.8	6,848	-0.16%
2021/06/25	0	0.00	4	54.75	54.80	-4	6,779	-0.06%
2021/06/24	0	0.00	5	54.40	54.20	-5	7,383	-0.07%
2021/06/23	4	53.95	1	53.90	54.00	3	7,402	0.04%
2021/06/22	1	54.00	3	53.80	53.80	-2	7,489	-0.03%
2021/06/21	30.3	53.84	29	54.00	53.90	1.3	7,565	0.02%
2021/06/18	0	0.00	2	53.40	54.00	-2	7,566	-0.03%
2021/06/17	0	0.00	2	53.20	53.20	-2	7,575	-0.03%
2021/06/15	10	53.60	2	53.65	53.70	8	7,756	0.10%
2021/06/11	5	53.10	2	53.25	53.20	3	7,884	0.04%
2021/06/09	2.1	52.16	0	0.00	52.10	2.1	7,982	0.03%
2021/06/08	0	0.00	1	52.10	52.30	-1	8,079	-0.01%
2021/06/07	0	0.00	1	52.10	52.20	-1	8,253	-0.01%
2021/06/04	0.1	52.50	0	0.00	52.50	0.1	8,346	0.00%
2021/06/03	2	52.65	10	52.70	52.70	-8	8,488	-0.09%
2021/06/02	1	52.40	2	52.40	52.50	-1	8,578	-0.01%
2021/06/01	0	0.00	0.1	52.50	52.50	-0.1	8,588	0.00%
2021/05/31	3	52.43	0.3	52.40	52.50	2.7	8,689	0.03%
2021/05/28	5	52.40	6.5	52.33	52.40	-1.5	8,738	-0.02%
2021/05/27	0.1	51.60	1.2	51.82	52.00	-1.2	8,795	-0.01%
2021/05/25	1.4	51.67	6	51.55	51.70	-4.7	8,879	-0.05%
2021/05/24	2.4	51.47	2	51.60	51.50	0.4	8,946	0.00%
2021/05/21	2.1	51.50	1	51.50	51.70	1.1	9,023	0.01%
2021/05/20	11.1	51.21	3	51.20	51.00	8.1	9,068	0.09%
2021/05/19	0	0.00	4	51.40	51.20	-4	9,040	-0.04%
2021/05/18	2	50.08	5	50.22	51.00	-3	9,037	-0.03%
2021/05/17	2.1	49.01	13.1	48.70	48.45	-11	8,988	-0.12%
2021/05/14	17	50.68	1	50.90	51.00	16	8,783	0.18%
2021/05/13	7	50.11	7	49.90	49.85	0	8,642	0.00%
2021/05/12	14.1	51.21	6	50.35	50.20	8.1	8,526	0.09%
2021/05/11	7	54.96	18	54.71	53.80	-11	8,165	-0.13%
2021/05/10	5	54.10	1	54.10	54.60	4	7,961	0.05%
2021/05/07	4	52.98	2	53.10	53.50	2	7,907	0.03%
2021/05/06	3.1	52.87	5	53.22	53.00	-2	7,904	-0.02%
2021/05/05	3	52.63	6	52.98	52.50	-3	7,852	-0.04%
2021/05/04	29	52.87	26	52.75	52.20	3	7,773	0.04%
2021/05/03	5	53.20	1.5	53.29	53.10	3.5	7,497	0.05%
2021/04/29	6.1	53.20	0	0.00	53.10	6.1	7,427	0.08%
2021/04/28	0.1	53.80	0	0.00	53.70	0.1	7,378	0.00%
2021/04/27	6	53.75	10	53.84	54.10	-4	7,421	-0.05%
2021/04/26	6.6	54.22	8.1	54.14	54.30	-1.5	7,393	-0.02%
2021/04/23	1.3	52.66	0.2	53.20	53.20	1.1	7,335	0.01%
2021/04/22	15	53.86	40	54.19	52.70	-25	7,311	-0.34%
2021/04/21	7	53.79	5	53.83	54.10	2	7,133	0.03%
2021/04/20	0	0.00	13.5	52.75	53.10	-13.5	7,055	-0.19%
2021/04/19	6	52.78	11.2	52.71	53.10	-5.2	7,025	-0.07%
2021/04/16	12.1	50.58	20.2	50.98	51.40	-8.2	6,894	-0.12%
2021/04/15	7	50.16	4	49.99	50.10	3	6,783	0.04%
2021/04/14	0.1	49.60	2	49.78	49.55	-1.9	6,728	-0.03%
2021/04/13	2.1	50.20	5	50.08	49.85	-2.9	6,716	-0.04%
2021/04/12	10.2	49.87	6	49.79	49.95	4.2	6,649	0.06%
2021/04/09	10.1	49.52	30	49.31	49.45	-19.9	6,629	-0.30%
2021/04/08	2.1	50.10	7	50.06	49.80	-4.9	6,544	-0.07%
2021/04/07	2	50.00	1	50.30	50.00	1	6,455	0.02%
2021/04/06	14	50.00	8	50.04	50.00	6	6,395	0.09%
2021/04/01	1.1	49.78	3	49.68	49.60	-2	6,285	-0.03%
2021/03/31	22.1	49.37	16.1	49.45	49.50	6	6,175	0.10%
2021/03/30	11	48.73	2	48.90	48.90	9	6,036	0.15%
2021/03/29	35.1	49.02	105.6	49.03	48.85	-70.5	5,902	-1.19%	大賣/
2021/03/26	8.1	45.45	11	45.59	45.75	-2.9	5,279	-0.05%
2021/03/25	12	44.75	9	45.21	45.20	3	5,226	0.06%
2021/03/24	8.1	44.49	0.3	44.70	44.40	7.8	5,136	0.15%
2021/03/23	2	44.90	6	44.98	45.20	-4	5,052	-0.08%
2021/03/22	7	44.44	1	44.85	44.85	6	5,014	0.12%
2021/03/19	14	44.44	10	44.43	44.55	4	4,970	0.08%
2021/03/18	15	45.17	6	45.01	45.15	9	4,895	0.18%
2021/03/17	9.2	45.11	13.4	45.14	45.30	-4.2	4,839	-0.09%
2021/03/16	12	44.23	4	44.20	44.40	8	4,730	0.17%
2021/03/15	1	43.15	4	43.45	43.75	-3	4,852	-0.06%
2021/03/12	9	43.22	8	43.69	43.30	1	4,930	0.02%
2021/03/11	6.3	43.82	13	43.82	43.80	-6.8	4,909	-0.14%
2021/03/10	10.1	43.85	5	43.91	43.85	5.1	4,774	0.11%
2021/03/09	6	43.27	4.5	43.18	43.50	1.5	4,695	0.03%
2021/03/08	87	42.61	98	42.71	42.75	-11	4,623	-0.24%
2021/03/05	0	0.00	4.1	42.00	42.15	-4.1	4,621	-0.09%
2021/03/04	13.1	42.13	4	42.20	42.20	9.1	4,853	0.19%
2021/03/03	1	42.10	6.4	42.01	42.05	-5.4	4,788	-0.11%
2021/02/26	15	41.47	10	41.55	41.70	5	4,687	0.11%
2021/02/25	5	41.68	23	41.63	41.65	-18	4,612	-0.39%
2021/02/24	5	41.69	3	42.15	41.45	2	4,608	0.04%
2021/02/23	5	41.65	2	41.68	41.75	3	4,563	0.07%
2021/02/22	4	41.23	5	41.28	41.20	-1	4,583	-0.02%
2021/02/19	1	40.50	35	40.85	40.90	-34	4,526	-0.75%
2021/02/18	99	40.87	54	40.92	40.90	45	4,534	0.99%
2021/02/17	0	0.00	2	40.03	40.20	-2	4,507	-0.04%
2021/02/05	7	39.43	0	0.00	39.50	7	4,506	0.16%
2021/02/03	3.4	39.16	1	39.55	39.10	2.4	4,711	0.05%
2021/01/29	7	38.87	0	0.00	38.75	7	4,864	0.14%
2021/01/28	1.1	39.23	0.5	39.35	39.25	0.6	4,838	0.01%
2021/01/27	24	39.61	0	0.00	39.50	24	4,832	0.50%
2021/01/26	1.5	39.62	10	39.65	39.50	-8.5	4,866	-0.17%
2021/01/22	11	39.44	1	39.45	39.60	10.1	4,948	0.20%
2021/01/21	2.2	39.57	1	39.40	39.50	1.2	5,016	0.02%
2021/01/20	12.1	39.35	10	39.34	39.35	2.1	5,139	0.04%
2021/01/19	12.6	40.11	0	0.00	40.00	12.6	5,446	0.23%
2021/01/18	0.3	40.05	8	40.15	40.20	-7.8	5,425	-0.14%
2021/01/15	0.1	40.30	0	0.00	40.25	0.1	5,380	0.00%
2021/01/14	0.2	40.68	6	40.80	40.70	-5.8	5,366	-0.11%
2021/01/13	0	0.00	3	40.72	40.70	-3	5,365	-0.06%
2021/01/12	0.1	40.50	0	0.00	40.50	0.1	5,374	0.00%
2021/01/11	0.1	40.50	0	0.00	40.65	0.1	5,350	0.00%
2021/01/08	0	40.30	1	40.40	40.35	-1	5,361	-0.02%
2021/01/07	3	40.37	0	0.00	40.25	3	5,373	0.06%
2021/01/06	46.1	40.11	0	0.00	40.20	46.1	5,376	0.86%
2021/01/05	1	40.85	0	0.00	40.70	1	5,327	0.02%
2021/01/04	1	40.75	1	40.75	40.70	0	5,346	0.00%
2020/12/31	0	0.00	1	40.90	40.90	-1	5,360	-0.02%
2020/12/30	6	40.80	0	0.00	40.75	6	5,371	0.11%
2020/12/29	0	40.55	0	0.00	40.60	0	5,378	0.00%
2020/12/28	5.1	40.50	0	0.00	40.55	5.1	5,409	0.09%
2020/12/25	2.1	40.60	0	0.00	40.60	2.1	5,433	0.04%
2020/12/24	0	40.45	1	40.65	40.60	-1	5,530	-0.02%
2020/12/23	0.1	40.20	0	0.00	40.10	0.1	5,534	0.00%
2020/12/22	0.1	40.32	0	0.00	40.25	0.1	5,545	0.00%
2020/12/16	0.1	40.70	1	40.80	40.75	-1	5,582	-0.02%
2020/12/15	0	0.00	1	40.50	40.45	-1	5,575	-0.02%
2020/12/14	3.1	40.60	0	0.00	40.45	3.1	5,559	0.06%
2020/12/11	1	40.55	0	0.00	40.55	1	5,568	0.02%
2020/12/10	1.4	40.17	1	40.60	40.35	0.4	5,520	0.01%
2020/12/09	7.4	40.45	5	40.18	40.40	2.4	5,490	0.04%
2020/12/08	5.4	41.31	6	41.38	41.20	-0.7	5,326	-0.01%
2020/12/07	1	41.80	1	41.85	41.75	0	5,223	0.00%
2020/12/04	6	41.51	1	41.55	41.55	5	5,175	0.10%
2020/12/03	1	41.45	0	0.00	41.45	1	5,148	0.02%
2020/12/02	10.1	41.44	0	0.00	41.25	10.1	5,134	0.20%
2020/12/01	7	41.76	3	42.32	41.65	4	5,124	0.08%
2020/11/30	4	41.79	3	41.87	42.05	1	5,073	0.02%
2020/11/27	12	41.20	3	41.40	41.35	9	4,872	0.18%
2020/11/26	1.4	40.90	0	0.00	41.00	1.4	4,964	0.03%
2020/11/25	3.5	41.05	14.5	41.00	40.80	-11	5,174	-0.21%
2020/11/24	3	41.10	2	41.35	41.00	1	5,340	0.02%
2020/11/23	6	41.40	4	41.36	41.30	2	5,495	0.04%
2020/11/20	2.1	41.30	0	0.00	41.40	2.1	5,501	0.04%
2020/11/19	7.2	41.48	14	41.56	41.40	-6.9	5,590	-0.12%
2020/11/18	0	0.00	17	40.93	40.95	-17	5,553	-0.31%
2020/11/17	1.5	40.85	0	0.00	40.85	1.5	5,622	0.03%
2020/11/16	5	40.80	0	0.00	40.80	5	5,871	0.09%
2020/11/13	1	40.50	0	0.00	40.70	1	6,573	0.02%
2020/11/12	1.3	41.02	0	0.00	40.85	1.3	6,742	0.02%
2020/11/11	6	40.99	2	41.35	41.40	4	6,913	0.06%
2020/11/10	2.3	40.47	7	40.52	40.65	-4.8	6,835	-0.07%
2020/11/09	0.3	40.20	0.5	40.20	40.20	-0.3	6,776	0.00%
2020/11/06	0.3	40.15	2	40.35	40.05	-1.8	6,781	-0.03%
2020/11/05	0	0.00	1	40.25	40.25	-1	6,780	-0.01%
2020/11/04	0	0.00	1	40.00	40.00	-1	6,756	-0.01%
2020/11/03	1	40.20	0	0.00	40.05	1	6,766	0.01%
2020/11/02	0	0.00	1.1	39.69	39.70	-1.1	6,788	-0.02%
2020/10/30	3	39.98	2	39.98	39.50	1	6,796	0.01%
2020/10/29	8	39.86	1	40.10	40.05	7	6,757	0.10%
2020/10/28	16	40.73	17.5	40.85	40.55	-1.5	6,752	-0.02%
2020/10/27	27.1	40.40	15	40.56	41.05	12.1	6,679	0.18%
2020/10/26	2	38.83	0.5	38.80	38.75	1.5	6,324	0.02%
2020/10/23	0.3	38.80	2	38.85	38.70	-1.8	6,412	-0.03%
2020/10/21	0.3	38.55	0	0.00	38.55	0.3	6,530	0.00%
2020/10/20	3.3	38.60	1	38.80	38.50	2.3	6,543	0.03%
2020/10/19	2.3	38.59	0	0.00	38.55	2.3	6,523	0.03%
2020/10/16	0	0.00	1	38.35	38.20	-1	6,513	-0.02%
2020/10/15	3	38.45	0	0.00	38.55	3	6,509	0.05%
2020/10/14	0.5	38.95	0	0.00	38.95	0.5	6,508	0.01%
2020/10/13	0.3	38.95	0	0.00	38.95	0.3	6,644	0.00%
2020/10/12	3.3	39.22	0	0.00	38.85	3.3	6,755	0.05%
2020/10/08	5	39.36	0	0.00	39.30	5	6,856	0.07%
2020/10/07	10	39.80	2	40.05	39.75	8	6,888	0.12%
2020/10/06	0.7	39.80	2	39.83	39.90	-1.3	6,927	-0.02%
2020/10/05	2	39.40	9	39.61	39.25	-7	6,954	-0.10%
2020/09/30	1	38.80	1.9	38.82	38.90	-0.9	6,943	-0.01%
2020/09/29	5.5	38.90	1.5	39.05	38.85	4	6,951	0.06%
2020/09/28	15	39.59	0	0.00	39.40	15	6,890	0.22%
2020/09/24	4	39.44	2	39.28	39.40	2	6,959	0.03%
2020/09/23	4	40.19	0	0.00	40.20	4	7,020	0.06%
2020/09/22	1	40.90	0	0.00	40.85	1	7,024	0.01%
2020/09/21	1	41.50	0	0.00	41.40	1	7,034	0.01%
2020/09/17	1	41.55	0	0.00	41.50	1	7,064	0.01%
2020/09/16	5	41.56	6	41.63	41.65	-1	7,082	-0.01%
2020/09/14	1	41.60	0	0.00	41.55	1	7,072	0.01%
2020/09/11	9	41.34	4	41.39	41.30	5	7,096	0.07%
2020/09/10	1	41.20	3.8	41.32	41.10	-2.8	7,073	-0.04%
2020/09/08	1	41.35	0	0.00	41.40	1	7,177	0.01%
2020/09/07	1	41.80	4	41.51	41.45	-3	7,272	-0.04%
2020/09/04	2	41.35	4	41.26	41.50	-2	7,403	-0.03%
2020/09/03	1.5	41.93	1	41.65	41.80	0.5	7,475	0.01%
2020/09/02	0	0.00	11	41.44	41.45	-11	7,464	-0.15%
2020/09/01	0	0.00	7	42.36	41.85	-7	7,474	-0.09%
2020/08/31	5	42.72	2	42.85	43.20	3	7,377	0.04%
2020/08/28	31	41.84	20	42.26	42.20	11	7,189	0.15%
2020/08/27	18	40.05	3	40.10	40.05	15	7,080	0.21%
2020/08/26	1	39.20	12	39.28	39.35	-11	6,946	-0.16%
2020/08/25	1	39.10	1	38.95	39.00	0	6,912	0.00%
2020/08/24	0	0.00	6	38.40	37.85	-6	6,825	-0.09%
2020/08/21	5	38.19	15	38.17	38.25	-10	6,772	-0.15%
2020/08/20	22	37.81	42	38.04	37.45	-20	6,713	-0.30%
2020/08/19	92	37.30	21	37.79	39.05	71	6,444	1.10%
2020/08/18	4	54.78	12.7	54.63	54.70	-8.7	5,689	-0.15%
2020/08/17	7	54.23	13.9	54.21	54.40	-6.9	5,504	-0.12%
2020/08/14	30	53.00	38	53.03	53.10	-8	5,306	-0.15%
2020/08/13	2	53.00	2	53.30	53.40	0	5,255	0.00%
2020/08/12	2	52.70	4.6	52.58	53.00	-2.6	5,247	-0.05%
2020/08/11	4	53.10	0	0.00	52.70	4	5,238	0.08%
2020/08/10	0	0.00	6	53.27	53.30	-6	5,258	-0.11%
2020/08/07	0	0.00	2	52.80	53.00	-2	5,258	-0.04%
2020/08/06	0	0.00	1	53.70	53.40	-1	5,230	-0.02%
2020/08/05	0	0.00	4	52.43	53.00	-4	5,195	-0.08%
2020/08/04	0	0.00	0	52.10	52.20	0	5,175	0.00%
2020/08/03	1	51.90	4	52.28	52.20	-3	5,146	-0.06%
2020/07/31	2	51.15	10	50.60	50.80	-8	5,063	-0.16%
2020/07/29	3	49.48	1	49.65	49.50	2	4,963	0.04%
2020/07/28	1	46.75	0	0.00	47.00	1	4,892	0.02%
2020/07/27	22	47.93	1	47.89	46.40	21	4,893	0.43%
2020/07/22	0.4	49.90	1	50.30	49.90	-0.6	4,941	-0.01%
2020/07/21	0.4	49.90	0	0.00	50.20	0.4	4,939	0.01%
2020/07/20	21	49.16	19	49.18	48.95	2	4,914	0.04%
2020/07/17	6	51.30	1	50.00	49.55	5	4,874	0.10%
2020/07/16	3	51.67	7	51.47	51.20	-4	4,761	-0.08%
2020/07/15	17	54.08	4	53.78	53.80	13	4,637	0.28%
2020/07/14	11	53.78	14	53.76	54.00	-3	4,523	-0.07%
2020/07/13	0	0.00	2	54.00	53.60	-2	4,460	-0.04%
2020/07/10	1	53.00	9	53.37	53.00	-8	4,428	-0.18%
2020/07/09	1	54.40	4	54.50	54.30	-3	4,373	-0.07%
2020/07/08	0	0.00	1	54.20	54.60	-1	4,335	-0.02%
2020/07/07	1	53.60	5	54.18	54.20	-4	4,296	-0.09%
2020/07/06	4	54.00	0	0.00	54.10	4	4,287	0.09%
2020/07/03	3	53.60	1	53.30	53.50	2	4,273	0.05%
2020/07/02	3	53.90	0.2	53.80	54.00	2.8	4,302	0.06%
2020/07/01	0	0.00	7	51.44	51.70	-7	4,350	-0.16%
2020/06/30	2	50.60	1	50.80	51.10	1	4,565	0.02%
2020/06/29	2	50.30	2	50.30	50.30	0	4,533	0.00%
2020/06/24	0.6	50.40	0	0.00	50.60	0.6	4,515	0.01%
2020/06/23	1	50.50	21	50.50	50.60	-20	4,522	-0.44%
2020/06/22	0	0.00	2	50.30	50.50	-2	4,536	-0.04%
2020/06/19	0	0.00	7	50.56	50.20	-7	4,583	-0.15%
2020/06/18	2	50.40	4.2	50.48	50.30	-2.2	4,597	-0.05%
2020/06/17	0	0.00	2	49.95	49.85	-2	4,584	-0.04%
2020/06/16	10	50.28	10	50.10	50.20	0	4,617	0.00%
2020/06/15	3.4	50.02	1	50.30	49.95	2.4	4,641	0.05%
2020/06/12	4	48.96	5	49.09	49.80	-1	4,626	-0.02%
2020/06/11	7	50.43	23	50.11	50.10	-16	4,573	-0.35%
2020/06/10	26.2	50.93	22.2	50.70	51.40	4	4,436	0.09%
2020/06/09	9	49.52	7	49.38	49.40	2	4,373	0.05%
2020/06/08	10	49.32	41	49.33	49.60	-31	4,375	-0.71%
2020/06/05	1	48.70	3	48.70	48.75	-2	4,314	-0.05%
2020/06/04	1	48.20	1	48.15	48.20	0	4,284	0.00%
2020/06/03	5	48.40	22	48.09	48.30	-17	4,290	-0.40%
2020/06/02	0	0.00	4	46.36	47.30	-4	4,169	-0.10%
2020/05/29	10	45.62	1	45.55	45.70	9	4,059	0.22%
2020/05/28	7	45.82	0	0.00	45.75	7	3,998	0.18%
2020/05/27	7.9	45.78	2	46.05	46.10	5.9	3,962	0.15%
2020/05/26	0	0.00	3	45.53	45.75	-3	3,934	-0.08%
2020/05/22	8	45.32	1	45.40	45.00	7	3,892	0.18%
2020/05/21	4	45.78	3	45.58	45.80	1	3,845	0.03%
2020/05/20	12	45.04	0	0.00	45.00	12	3,794	0.32%
2020/05/19	3	45.05	33	45.15	45.25	-30	3,756	-0.80%
2020/05/18	2	44.58	1	44.55	44.65	1	3,691	0.03%
2020/05/15	16	44.39	0	0.00	44.35	16	3,640	0.44%
2020/05/14	2	43.95	0	0.00	43.65	2	3,569	0.06%
2020/05/13	1	44.15	0	0.00	44.10	1	3,538	0.03%
2020/05/12	4	43.91	0	0.00	43.85	4	3,524	0.11%
2020/05/11	5	44.30	1	44.25	44.30	4	3,489	0.11%
2020/05/06	2	43.70	0	0.00	43.55	2	3,443	0.06%
2020/05/05	0	0.00	1	43.65	43.80	-1	3,424	-0.03%
2020/05/04	0	0.00	1	43.60	43.75	-1	3,409	-0.03%
2020/04/29	0	0.00	8	44.75	44.65	-8	3,369	-0.24%
2020/04/28	1	43.80	2	43.55	43.95	-1	3,313	-0.03%
2020/04/27	1	42.75	6	42.25	42.75	-5	3,294	-0.15%
2020/04/24	0	0.00	1	41.80	41.70	-1	3,219	-0.03%
2020/04/23	0	0.00	6	41.75	41.60	-6	3,202	-0.19%
2020/04/21	6	41.45	1	41.30	41.20	5	3,165	0.16%
2020/04/17	12	41.86	63	42.28	41.80	-51	3,106	-1.64%
2020/04/16	0	0.00	4	41.70	41.95	-4	3,052	-0.13%
2020/04/15	13	42.05	1	41.95	41.95	12	3,021	0.40%
2020/04/13	0	0.00	1	41.45	41.25	-1	2,954	-0.03%
2020/04/10	3	41.30	3	41.37	41.45	0	2,942	0.00%
2020/04/08	7	41.30	3	41.75	41.75	4	2,875	0.14%
2020/04/07	31	41.30	4	41.75	41.30	27	2,832	0.95%
2020/04/06	5	42.03	10	41.77	41.95	-5	2,735	-0.18%
2020/04/01	61	42.00	34	41.88	42.00	27	2,553	1.06%
2020/03/27	0.8	34.70	0	0.00	34.80	0.8	2,431	0.03%
2020/03/25	1	32.70	2	33.05	33.40	-1	2,631	-0.04%
2020/03/23	0.4	30.15	2	30.25	30.10	-1.6	2,638	-0.06%
2020/03/20	1	31.35	3	31.20	31.20	-2	2,635	-0.08%
2020/03/19	8	30.63	10	32.47	30.10	-2	2,616	-0.08%
2020/03/18	6	34.05	11	33.40	33.40	-5	2,512	-0.20%
2020/03/17	26	34.17	0	0.00	34.05	26	2,453	1.06%
2020/03/16	12	37.00	1	37.30	35.90	11	2,400	0.46%
2020/03/13	8	36.53	1	36.20	37.45	7	2,383	0.29%
2020/03/12	1	39.45	3	39.57	39.40	-2	2,313	-0.09%
2020/03/10	1	40.20	3	39.97	40.35	-2	2,289	-0.09%
2020/03/09	2	40.53	0	0.00	40.30	2	2,273	0.09%
2020/03/06	1	42.05	0	0.00	41.75	1	2,220	0.05%
2020/03/04	0	0.00	2	41.85	41.95	-2	2,247	-0.09%
2020/03/03	11.4	41.65	0	0.00	41.65	11.4	2,272	0.50%
2020/02/27	0	0.00	1	41.40	41.05	-1	2,323	-0.04%
2020/02/24	10	42.00	0	0.00	41.85	10	2,350	0.43%
2020/02/20	0	0.00	0.3	42.80	42.70	-0.3	2,404	-0.01%
2020/02/19	1	43.15	2	43.10	42.95	-1	2,428	-0.04%
2020/02/14	0	0.00	0.7	42.80	42.80	-0.7	2,702	-0.03%
2020/02/12	2	42.45	1	42.65	42.60	1	2,724	0.04%
2020/02/10	2	42.05	0	0.00	42.00	2	2,754	0.07%
2020/02/07	3	42.10	0	0.00	42.10	3	2,780	0.11%
2020/02/05	0	0.00	4	42.03	42.05	-4	2,784	-0.14%
2020/02/04	2	41.70	0	0.00	41.70	2	2,775	0.07%
2020/01/31	2	42.53	0	0.00	42.45	2	2,736	0.07%
2020/01/30	2	43.18	0	0.00	42.10	2	2,738	0.07%
2020/01/20	0	0.00	1	45.50	45.45	-1	2,685	-0.04%
2020/01/17	2	45.10	0	0.00	44.95	2	2,685	0.07%
2020/01/16	20	45.08	0	0.00	44.95	20	2,734	0.73%
2020/01/14	7	45.45	3	45.30	45.25	4	2,790	0.14%
2020/01/10	10	44.80	0	0.00	44.95	10	2,826	0.35%
2020/01/09	1	44.70	0	0.00	44.65	1	2,887	0.03%
2020/01/08	0	0.00	1	44.25	44.10	-1	2,905	-0.03%
2020/01/07	3	44.55	0	0.00	44.60	3	2,929	0.10%
2019/12/31	1	45.35	0	0.00	45.20	1	2,974	0.03%
2019/12/30	2	45.58	0	0.00	45.50	2	2,964	0.07%
2019/12/27	0	0.00	2	45.35	45.40	-2	2,945	-0.07%
2019/12/26	1	45.20	0	0.00	45.15	1	2,932	0.03%
2019/12/24	1	44.10	0	0.00	44.70	1	2,909	0.03%
2019/12/23	0	0.00	1	44.65	43.90	-1	2,739	-0.04%
2019/12/20	1	44.25	0	0.00	43.90	1	2,586	0.04%
2019/12/18	0	0.00	1	45.25	44.90	-1	2,377	-0.04%
2019/12/16	20	46.40	0	0.00	45.80	20	2,299	0.87%
2019/12/13	2	45.58	0	0.00	45.60	2	2,247	0.09%
2019/12/12	0	0.00	0.1	45.55	45.55	-0.1	2,231	-0.01%
2019/12/11	0	0.00	15	45.60	45.50	-15	2,220	-0.68%
2019/12/09	0	0.00	5	46.10	45.75	-5	2,196	-0.23%
2019/12/06	30	45.83	0	0.00	45.80	30	2,178	1.38%
2019/12/05	22	45.98	0	0.00	45.85	22	2,159	1.02%
2019/12/04	0	0.00	20	46.10	46.30	-20	2,119	-0.94%
2019/12/02	1	45.75	0	0.00	45.75	1	2,120	0.05%
2019/11/29	1	45.70	0	0.00	45.60	1	2,116	0.05%
2019/11/26	3	46.70	0	0.00	46.25	3	2,046	0.15%
2019/11/22	2	46.70	0	0.00	46.45	2	1,992	0.10%
2019/11/20	1	47.00	0	0.00	47.00	1	1,955	0.05%
2019/11/19	0	0.00	5	47.80	47.40	-5	1,928	-0.26%
2019/11/18	2	47.68	0	0.00	47.65	2	1,887	0.11%
2019/11/14	37	47.56	16	48.03	48.30	21	1,824	1.15%
2019/11/13	1	45.50	0	0.00	45.80	1	1,658	0.06%
2019/11/11	0	0.00	1	46.60	46.75	-1	1,759	-0.06%
2019/11/06	0	0.00	10.2	47.10	47.45	-10.2	1,752	-0.58%
2019/11/05	1	46.65	0	0.00	46.70	1	1,727	0.06%
2019/11/04	1	46.65	8	46.60	46.60	-7	1,735	-0.40%
2019/10/30	0	0.00	15	46.20	46.60	-15	1,748	-0.86%
2019/10/29	0	0.00	0.3	45.85	45.90	-0.3	1,724	-0.02%
2019/10/28	1	46.40	0	0.00	46.60	1	1,706	0.06%
2019/10/25	0	0.00	38	46.73	46.55	-38	1,690	-2.25%
2019/10/24	43	46.71	11	46.43	46.75	32	1,682	1.90%
2019/10/23	1	45.95	0	0.00	45.95	1	1,629	0.06%
2019/10/22	0	0.00	1	45.95	45.25	-1	1,598	-0.06%
2019/10/21	12	45.95	12	45.80	45.75	0	1,589	0.00%
2019/10/18	0	0.00	4	45.40	45.50	-4	1,569	-0.25%
2019/10/16	0	0.00	31	44.60	44.45	-31	1,472	-2.11%
2019/10/15	30	44.22	0	0.00	44.30	30	1,464	2.05%
2019/10/08	1	43.70	1	43.50	43.60	0	1,423	0.00%
2019/10/07	0	0.00	1	43.00	42.95	-1	1,396	-0.07%
2019/10/03	0	41.70	0	0.00	41.70	0	1,375	0.00%
2019/09/27	0	0.00	10	41.45	41.50	-10	1,438	-0.70%
2019/09/25	10	42.05	0	0.00	41.95	10	1,461	0.68%
2019/09/24	34.3	42.30	0	0.00	42.15	34.3	1,463	2.34%
2019/09/23	1	42.15	0	0.00	41.95	1	1,463	0.07%
2019/09/20	1	42.40	0	0.00	42.10	1	1,471	0.07%
2019/09/17	10	43.40	30	43.38	43.45	-20	1,722	-1.16%
2019/09/16	0	0.00	4	43.41	43.45	-4	1,866	-0.21%
2019/09/12	5	43.15	17	43.23	43.10	-12	1,922	-0.62%
2019/09/11	10	43.20	3	43.33	43.00	7	1,993	0.35%
2019/09/06	0	0.00	7	43.10	42.90	-7	2,004	-0.35%
2019/09/05	0	0.00	2	43.25	43.10	-2	2,019	-0.10%
2019/09/04	10	42.60	0	0.00	43.00	10	2,019	0.50%
2019/09/02	0	0.00	12	42.50	42.85	-12	2,029	-0.59%
2019/08/30	0	0.00	4.4	42.42	42.55	-4.4	2,022	-0.22%
2019/08/29	0	0.00	2	42.15	42.15	-2	2,009	-0.10%
2019/08/28	6	42.23	16	42.19	42.00	-10	2,049	-0.49%
2019/08/27	2	42.30	0	0.00	41.80	2	2,060	0.10%
2019/08/22	0	0.00	11	43.20	43.20	-11	2,021	-0.54%
2019/08/21	0	0.00	1	42.80	42.85	-1	2,063	-0.05%
2019/08/15	9	43.20	19	43.23	43.40	-10	2,022	-0.49%
2019/08/14	1	43.25	7	43.09	42.75	-6	1,953	-0.31%
2019/08/13	0	0.00	1	42.55	42.55	-1	1,897	-0.05%
2019/08/07	0	0.00	45	40.50	40.40	-45	1,889	-2.38%
2019/08/06	45	40.83	1	39.40	40.80	44	1,915	2.30%
2019/08/02	40	40.41	30.1	40.42	40.35	9.9	1,920	0.52%
2019/08/01	15	41.25	0	0.00	41.10	15	1,943	0.77%
2019/07/26	0.4	41.90	0	0.00	41.90	0.4	1,967	0.02%
2019/07/25	10	41.40	10	41.40	41.75	0	1,968	0.00%
2019/07/24	29	41.49	29	41.49	41.05	0	1,976	0.00%
2019/07/18	1	41.50	0	0.00	41.60	1	1,987	0.05%
2019/07/17	1	41.35	0	0.00	41.35	1	1,998	0.05%
2019/07/15	2	42.05	0	0.00	42.00	2	2,014	0.10%
2019/07/11	1	42.65	1	42.80	42.60	0	2,087	0.00%
2019/07/09	1	42.15	0	0.00	42.10	1	2,144	0.05%
2019/07/08	0	0.00	1	42.45	42.50	-1	2,145	-0.05%
2019/07/05	1	42.70	0	0.00	42.85	1	2,166	0.05%
2019/07/02	2	44.00	0	0.00	43.90	2	2,245	0.09%
2019/07/01	0	0.00	1	44.60	44.55	-1	2,256	-0.04%
2019/06/27	5	44.80	0	0.00	44.80	5	2,290	0.22%
2019/06/26	11	45.36	10	45.70	45.30	1	2,392	0.04%
2019/06/25	0	0.00	37.2	44.83	46.25	-37.2	2,402	-1.55%
2019/06/24	0	0.00	12	44.76	45.50	-12	2,274	-0.53%
2019/06/21	0	0.00	1	44.55	44.40	-1	2,139	-0.05%
2019/06/20	0	0.00	1	44.15	44.20	-1	2,005	-0.05%
2019/06/19	0	0.00	2	43.28	43.65	-2	1,965	-0.10%
2019/06/18	0	0.00	1	42.35	42.45	-1	1,891	-0.05%
2019/06/17	0	0.00	1	41.80	42.20	-1	1,881	-0.05%
2019/06/13	3	41.55	0	0.00	41.45	3	1,904	0.16%
2019/06/12	2	42.18	0	0.00	42.20	2	1,923	0.10%
2019/06/11	1	42.10	0	0.00	42.20	1	1,914	0.05%
2019/06/04	12	40.63	0	0.00	40.95	12	1,909	0.63%
2019/05/29	6	40.55	1	40.80	40.15	5	1,882	0.27%
2019/05/28	17	41.16	0	0.00	40.75	17	1,887	0.90%
2019/05/23	0	0.00	1	40.15	40.30	-1	1,855	-0.05%
2019/05/21	0	0.00	1	41.00	40.75	-1	1,887	-0.05%
2019/05/16	0	0.00	1	40.60	40.30	-1	1,910	-0.05%
2019/05/15	1	40.55	2	41.20	41.00	-1	1,899	-0.05%
2019/05/14	1	39.90	0	0.00	39.90	1	1,882	0.05%
2019/05/13	1	39.95	0	0.00	39.60	1	1,847	0.05%
2019/05/09	3	40.12	0	0.00	39.90	3	1,843	0.16%
2019/05/08	2.1	41.05	0	0.00	40.90	2.1	1,814	0.12%
2019/05/07	0	0.00	0.2	41.70	41.65	-0.2	1,797	-0.01%
2019/05/06	2	41.70	0	0.00	41.60	2	1,797	0.11%
2019/05/02	1	42.25	1	42.70	42.30	0	1,797	0.00%
2019/04/29	0	0.00	1	42.30	41.80	-1	1,781	-0.06%
2019/04/26	1.1	41.75	1	41.75	41.65	0.1	1,777	0.01%
2019/04/25	5	41.85	3	41.95	42.00	2	1,769	0.11%
2019/04/23	1	42.25	0	0.00	42.20	1	1,757	0.06%
2019/04/22	0	0.00	1	42.90	42.50	-1	1,735	-0.06%
2019/04/19	1	42.70	1	42.95	42.75	0	1,732	0.00%
2019/04/18	2	42.25	19	42.05	41.75	-17	1,696	-1.00%
2019/04/17	0	0.00	0.7	42.85	42.80	-0.7	1,650	-0.04%
2019/04/16	1	42.75	0	0.00	42.75	1	1,628	0.06%
2019/04/15	1	43.25	0	0.00	43.25	1	1,598	0.06%
2019/04/12	1	43.60	0	0.00	43.80	1	1,574	0.06%
2019/04/10	2	43.68	0	0.00	43.95	2	1,548	0.13%
2019/04/09	1	44.15	0	0.00	44.20	1	1,492	0.07%
2019/04/08	1	44.55	0	0.00	44.60	1	1,455	0.07%
2019/04/03	1	45.05	0	0.00	45.05	1	1,400	0.07%
2019/04/01	1	45.85	0	0.00	45.80	1	1,361	0.07%
2019/03/29	2	45.50	0	0.00	46.60	2	1,337	0.15%
2019/03/28	2	46.70	0	0.00	46.60	2	1,231	0.16%
2019/03/27	1	47.50	0	0.00	47.45	1	1,229	0.08%
2019/03/25	1	47.55	0	0.00	47.85	1	1,222	0.08%
2019/03/22	2.4	48.38	10.2	48.20	48.25	-7.8	1,209	-0.65%
2019/03/18	10	48.50	0	0.00	48.55	10	1,184	0.84%
2019/03/15	1	47.25	0	0.00	47.95	1	1,154	0.09%
2019/03/14	1	47.20	0	0.00	47.25	1	1,118	0.09%
2019/03/13	1	47.20	0	0.00	47.35	1	1,136	0.09%
2019/03/11	1	47.25	0	0.00	47.10	1	1,157	0.09%
2019/03/08	1	47.90	0	0.00	47.80	1	1,168	0.09%
2019/03/07	1	48.50	0	0.00	48.50	1	1,223	0.08%
2019/02/22	1	48.45	0	0.00	48.55	1	1,218	0.08%
2019/02/13	3	46.75	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%
2018/12/20	2	45.25	0	0.00	44.90	2	2,244	0.09%
2018/12/05	0	0.00	0.1	48.50	48.50	-0.1	2,663	-0.01%
2018/11/23	0.2	46.55	0	0.00	46.55	0.2	2,649	0.01%
2018/11/13	0	0.00	6	43.55	44.60	-6	2,896	-0.21%
2018/10/26	0	0.00	0.6	42.30	42.30	-0.6	3,093	-0.02%
2018/10/24	1	44.00	0	0.00	43.50	1	3,242	0.03%
2018/10/18	1	44.45	0	0.00	44.35	1	3,332	0.03%
2018/10/17	1	44.90	1.7	45.03	44.95	-0.7	3,329	-0.02%
2018/10/15	2	45.55	2	45.78	45.50	0	3,301	0.00%
2018/10/12	0	0.00	1	45.00	46.05	-1	3,288	-0.03%
2018/10/11	3	45.78	3.8	48.14	45.40	-0.8	3,248	-0.03%
2018/10/09	1	50.50	0	0.00	50.40	1	3,134	0.03%
2018/09/19	0	0.00	5	35.37	35.30	-5	2,877	-0.17%
2018/09/12	0	0.00	1	33.80	34.05	-1	2,740	-0.04%
2018/09/10	1	33.40	0	0.00	33.15	1	2,820	0.04%
2018/09/05	0	0.00	20	33.90	33.75	-20	2,908	-0.69%
2018/08/27	1	34.10	1	34.35	34.10	0	3,138	0.00%
2018/08/22	2	34.50	0	0.00	34.40	2	3,302	0.06%
2018/08/21	0	0.00	2	34.40	34.45	-2	3,316	-0.06%
2018/08/20	1	34.25	0	0.00	34.20	1	3,316	0.03%
2018/08/16	3	34.23	0	0.00	34.30	3	3,333	0.09%
2018/08/15	1	34.60	0	0.00	34.30	1	3,299	0.03%
2018/08/09	5	33.80	0	0.00	33.70	5	3,259	0.15%
2018/08/06	1	34.20	0	0.00	34.20	1	3,289	0.03%
2018/08/02	0	0.00	15	33.60	33.55	-15	3,269	-0.46%
2018/08/01	0	0.00	1	34.10	33.70	-1	3,259	-0.03%
2018/07/30	0	0.00	1	33.60	33.65	-1	3,213	-0.03%
2018/07/26	0	0.00	1	33.75	33.75	-1	3,267	-0.03%
2018/07/25	0	0.00	1	33.60	33.50	-1	3,295	-0.03%
2018/07/20	1	34.95	0	0.00	34.90	1	3,248	0.03%
2018/07/18	0	0.00	1	35.00	35.00	-1	3,209	-0.03%
2018/07/17	1	34.95	1	34.95	35.00	0	3,197	0.00%
2018/07/16	0	0.00	2	35.05	34.95	-2	3,242	-0.06%
2018/07/12	1	34.95	0	0.00	34.95	1	3,340	0.03%
2018/07/10	1	34.85	0	0.00	34.70	1	3,540	0.03%
2018/07/09	0	0.00	1	34.20	34.50	-1	3,609	-0.03%
2018/07/06	1	33.50	0	0.00	33.50	1	3,807	0.03%
2018/07/03	2	34.40	1	34.40	34.25	1	4,200	0.02%
2018/06/28	1	34.85	1	34.65	34.75	0	4,195	0.00%
2018/06/27	0	0.00	0.2	34.75	34.70	-0.2	4,224	0.00%
2018/06/26	2	35.28	1	35.05	35.05	1	4,254	0.02%
2018/06/21	0	0.00	1	35.95	36.00	-1	4,742	-0.02%
2018/06/20	1	35.65	0	0.00	35.85	1	4,803	0.02%
2018/06/19	1	35.80	0	0.00	35.60	1	4,845	0.02%
2018/06/15	1	35.80	0	0.00	36.20	1	4,892	0.02%
2018/06/14	1	35.85	0	0.00	35.70	1	4,821	0.02%
2018/06/11	4	36.60	0	0.00	36.40	4	4,823	0.08%
2018/06/08	6	36.75	2	36.85	36.70	4	4,842	0.08%
2018/06/07	0	0.00	2	36.80	36.95	-2	4,839	-0.04%
2018/06/06	0	0.00	2	37.20	37.15	-2	4,844	-0.04%
2018/06/05	3	36.45	0	0.00	36.75	3	4,780	0.06%
2018/06/04	0	0.00	191	36.40	36.45	-191	4,801	-3.98%	大賣/鉅額交易
2018/06/01	0	0.00	11	35.95	35.95	-11	4,835	-0.23%
2018/05/31	1	35.75	0	0.00	36.15	1	4,804	0.02%
2018/05/30	2.4	35.36	1	35.50	35.30	1.4	4,765	0.03%
2018/05/29	2	35.70	0	0.00	35.65	2	4,747	0.04%
2018/05/25	0	0.00	1	35.75	35.80	-1	4,776	-0.02%
2018/05/23	4	35.79	0	0.00	35.70	4	4,811	0.08%
2018/05/22	3	35.80	1	36.00	35.80	2	4,844	0.04%
2018/05/21	0	0.00	2	35.63	35.80	-2	4,864	-0.04%
2018/05/18	2	35.38	0	0.00	35.35	2	4,858	0.04%
2018/05/17	1	35.90	0	0.00	35.60	1	4,913	0.02%
2018/05/15	2	35.78	4	35.68	35.60	-2	4,940	-0.04%
2018/05/14	3	35.55	2	35.90	35.85	1	5,091	0.02%
2018/05/09	0	0.00	1	35.50	35.45	-1	5,117	-0.02%
2018/05/08	22	35.49	0	0.00	35.50	22	5,154	0.43%
2018/05/07	2	35.23	0	0.00	35.40	2	5,185	0.04%
2018/05/04	0	0.00	6	35.23	35.10	-6	5,199	-0.12%
2018/05/03	1	35.60	0	0.00	35.50	1	5,208	0.02%
2018/05/02	0	0.00	1	36.05	36.00	-1	5,291	-0.02%
2018/04/30	0	0.00	2	35.50	35.65	-2	5,294	-0.04%
2018/04/27	1	35.45	4	35.35	35.55	-3	5,298	-0.06%
2018/04/25	1	35.70	5	35.85	35.85	-4	5,332	-0.08%
2018/04/24	0	0.00	11	35.87	36.10	-11	5,321	-0.21%
2018/04/23	0	0.00	35	36.36	36.30	-35	5,321	-0.66%
2018/04/20	2	36.35	1	36.40	36.45	1	5,356	0.02%
2018/04/17	1	35.55	0	0.00	35.60	1	5,330	0.02%
2018/04/13	0	0.00	127	36.45	36.50	-127	5,228	-2.43%	大賣/鉅額交易
2018/04/12	2	36.28	29	36.41	36.20	-27	5,221	-0.52%
2018/04/11	0	0.00	5	35.95	35.80	-5	5,124	-0.10%
2018/04/10	0	0.00	1	35.80	35.60	-1	5,051	-0.02%
2018/04/09	2	34.45	6	35.15	35.40	-4	4,957	-0.08%
2018/04/03	1	34.10	3	34.10	34.15	-2	4,786	-0.04%
2018/03/31	0	0.00	2	34.15	34.10	-2	4,784	-0.04%
2018/03/29	0.3	34.20	0	0.00	34.30	0.3	4,727	0.01%
2018/03/28	5.3	34.09	1	34.50	34.45	4.3	4,707	0.09%
2018/03/27	82.3	35.10	15	35.05	34.55	67.3	4,635	1.45%
2018/03/26	0	0.00	0.1	33.80	33.90	-0.1	4,144	0.00%
2018/03/23	0	0.00	15	33.52	33.90	-15	4,117	-0.36%
2018/03/22	50	34.55	0	0.00	34.00	50	4,039	1.24%
2018/03/21	10	34.45	11	34.34	34.35	-1	3,971	-0.03%
2018/03/20	0	33.85	2	33.85	33.90	-2	3,905	-0.05%
2018/03/19	0	0.00	2	33.90	33.90	-2	3,880	-0.05%
2018/03/16	10	33.75	10	33.65	33.65	0	3,862	0.00%
2018/03/15	50	33.83	0	0.00	33.90	50	3,810	1.31%
2018/03/13	7	33.55	0	0.00	33.55	7	3,726	0.19%
2018/02/26	10	32.65	0	0.00	32.80	10	3,680	0.27%
2018/02/07	3	30.98	0	0.00	30.85	3	4,550	0.07%
2018/02/06	10	31.43	3	31.75	30.70	7	4,537	0.15%
2018/02/05	0	0.00	5	32.50	32.45	-5	4,464	-0.11%
2018/02/01	0.8	33.10	0	0.00	33.10	0.8	4,478	0.02%
2018/01/29	1	33.75	14	33.80	33.65	-13	4,610	-0.28%
2018/01/25	1	33.60	0	0.00	33.95	1	4,586	0.02%
2018/01/24	0	0.00	6	33.40	33.50	-6	4,539	-0.13%
2018/01/18	2	33.75	0	0.00	33.65	2	4,640	0.04%
2018/01/17	2	33.65	0	0.00	33.80	2	4,614	0.04%
2018/01/11	0	0.00	0.2	33.20	33.35	-0.2	4,519	0.00%
2018/01/05	0	0.00	1	32.65	33.10	-1	4,407	-0.02%