元大上證50 (006206)-元大-新盛券商分點個股進出

台股 » 個股 » 元大上證50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大上證50

(006206)

可現股當沖

股價
29.15
漲跌
▼0.18
漲幅
-0.61%
成交量
215張
產業
上市
127人加入追蹤

立即追蹤
本地時間:13:30

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

元大上證50 (006206)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛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
2024/04/30	4	29.26	0	0.00	29.15	4	302	1.32%
2024/04/29	1	29.19	3	29.20	29.33	-2	302	-0.66%
2024/04/26	2	28.87	0	0.00	28.95	2	300	0.66%
2024/04/25	1	28.44	0	0.00	28.56	1	302	0.33%
2024/04/24	1	28.50	0	0.00	28.49	1	309	0.32%
2024/04/23	3	28.51	0	0.00	28.61	3	317	0.94%
2024/04/22	1	28.74	1	28.74	28.60	0	324	0.00%
2024/04/19	2	28.54	0	0.00	28.53	2	323	0.62%
2024/04/18	3	28.55	0	0.00	28.70	3	323	0.93%
2024/04/17	2	28.19	11	28.19	28.22	-9	320	-2.81%
2024/04/16	9	28.46	0	0.00	28.37	9	320	2.81%
2024/04/15	4	28.19	3	28.19	28.29	1	317	0.32%
2024/04/12	3	27.95	1	27.95	27.85	2	314	0.64%
2024/04/11	3	27.82	0	0.00	27.92	3	315	0.95%
2024/04/10	3	27.87	0	0.00	27.90	3	321	0.93%
2024/04/09	9	28.06	0	0.00	27.94	9	325	2.76%
2024/04/08	3	28.02	0	0.00	28.20	3	337	0.89%
2024/04/03	2	28.22	0	0.00	28.20	2	341	0.58%
2024/04/02	5	28.33	0	0.00	28.24	5	340	1.47%
2024/04/01	0	0.00	1	28.26	28.32	-1	344	-0.29%
2024/03/29	2	28.04	0	0.00	27.87	2	344	0.58%
2024/03/28	5	27.76	0	0.00	27.96	5	345	1.45%
2024/03/27	1	27.87	2	27.90	27.82	-1	344	-0.29%
2024/03/26	7	27.81	3	27.83	27.87	4	376	1.06%
2024/03/25	2	27.94	1	27.94	27.87	1	387	0.26%
2024/03/22	3	27.80	6	27.80	27.85	-3	405	-0.74%
2024/03/21	1	28.21	0	0.00	28.12	1	405	0.25%
2024/03/20	3	28.06	0	0.00	28.15	3	407	0.74%
2024/03/19	5	28.16	1	28.16	28.12	4	415	0.96%
2024/03/18	4	28.03	1	28.03	28.09	3	418	0.72%
2024/03/15	2	27.88	0	0.00	27.87	2	419	0.48%
2024/03/14	1	28.23	1	27.86	28.00	0	426	0.00%
2024/03/13	4	28.17	0	0.00	27.95	4	426	0.94%
2024/03/12	7	28.31	1	28.32	28.34	6	427	1.40%
2024/03/11	1	27.90	3	27.91	28.05	-2	427	-0.47%
2024/03/08	3	27.90	0	0.00	27.75	3	425	0.70%
2024/03/07	2	28.14	0	0.00	27.95	2	419	0.48%
2024/03/06	4	28.17	0	0.00	28.19	4	420	0.95%
2024/03/05	4	27.95	5	27.98	27.98	-1	414	-0.24%
2024/03/04	4	27.80	3	27.73	27.84	1	413	0.24%
2024/03/01	2	27.75	1	27.79	27.79	1	412	0.24%
2024/02/29	5	27.80	0	0.00	27.79	5	413	1.21%
2024/02/27	6	27.67	0	0.00	27.81	6	409	1.47%
2024/02/26	3	27.99	1	27.99	28.07	2	405	0.49%
2024/02/23	2	28.14	0	0.00	28.08	2	402	0.50%
2024/02/22	4	27.80	6	27.84	28.06	-2	400	-0.50%
2024/02/21	1	27.26	2	27.26	27.97	-1	396	-0.25%
2024/02/20	1	27.05	16	27.05	27.09	-15	388	-3.86%
2024/02/19	3	26.88	1	26.88	27.00	2	388	0.51%
2024/02/16	12	26.86	36	26.86	27.14	-24	387	-6.20%
2024/02/15	9	26.56	1	26.58	26.70	8	377	2.12%
2024/02/05	3	25.61	1	25.68	25.86	2	368	0.54%
2024/02/02	4.2	25.80	0	0.00	25.59	4.2	357	1.17%
2024/02/01	0	0.00	7	25.75	25.95	-7	350	-1.99%
2024/01/30	5	26.02	3	26.02	26.08	2	342	0.58%
2024/01/29	4	26.51	6	26.50	26.47	-2	337	-0.59%
2024/01/26	2	26.47	0	0.00	26.40	2	332	0.60%
2024/01/25	1	26.12	0	0.00	26.48	1	321	0.31%
2024/01/24	1	25.78	0	0.00	25.48	1	305	0.33%
2024/01/23	3	25.60	17	25.60	25.65	-14	296	-4.72%
2024/01/22	1	25.56	2	25.57	25.62	-1	293	-0.34%
2024/01/19	1	25.63	10	25.63	25.57	-9	292	-3.07%
2024/01/18	1	25.25	0	0.00	25.04	1	290	0.34%
2024/01/17	3	25.65	0	0.00	25.43	3	281	1.07%
2024/01/16	4	25.73	9	25.73	25.66	-5	272	-1.83%
2024/01/15	4	25.55	10	25.55	25.71	-6	266	-2.25%
2024/01/12	1	25.55	0	0.00	25.65	1	270	0.37%
2024/01/11	3	25.50	0	0.00	25.68	3	270	1.11%
2024/01/10	2	25.43	33	25.43	25.56	-31	273	-11.34%
2024/01/09	4.2	25.46	0	0.00	25.47	4.2	275	1.53%
2024/01/08	2	25.82	2	25.82	25.58	0	272	0.00%
2024/01/05	1	25.92	0	0.00	25.99	1	267	0.37%
2024/01/04	1	26.02	0	0.00	25.79	1	268	0.37%
2024/01/03	5	26.12	5	26.12	26.10	0	260	0.00%
2024/01/02	0	0.00	1	26.15	26.14	-1	254	-0.39%
2023/12/29	4	26.43	32	26.40	26.38	-28	241	-11.57%
2023/12/28	3	25.90	1	25.90	26.11	2	235	0.85%
2023/12/27	5	25.60	3	25.59	25.80	2	235	0.85%
2023/12/26	3	25.90	0	0.00	25.72	3	229	1.31%
2023/12/25	2	25.98	7	25.98	25.86	-5	225	-2.22%
2023/12/22	1	25.82	0	0.00	25.92	1	224	0.44%
2023/12/21	1	25.78	0	0.00	25.79	1	224	0.45%
2023/12/20	1	25.99	0	0.00	25.84	1	192	0.52%
2023/12/19	4.2	25.96	2	25.96	25.89	2.2	182	1.21%
2023/12/18	2	26.06	2	26.06	26.06	0	162	0.00%
2023/12/15	3	26.17	0	0.00	26.08	3	160	1.87%
2023/12/14	4	26.14	19	26.10	26.10	-15	155	-9.66%
2023/12/13	4	26.39	0	0.00	26.18	4	146	2.73%
2023/12/12	4.3	26.40	0	0.00	26.45	4.3	144	3.00%
2023/12/11	2	25.95	2	25.95	26.10	0	141	0.00%
2023/12/08	3	26.35	0	0.00	26.34	3	128	2.34%
2023/12/07	2	26.35	6	26.33	26.45	-4	127	-3.14%
2023/12/06	3	26.52	6	26.52	26.62	-3	126	-2.37%
2023/12/05	2	26.93	0	0.00	26.94	2	123	1.62%
2023/12/04	1	27.23	3	27.23	27.15	-2	121	-1.64%
2023/12/01	1	27.30	0	0.00	27.15	1	121	0.82%
2023/11/30	0	0.00	1	27.38	27.36	-1	118	-0.85%
2023/11/29	3	27.49	0	0.00	27.34	3	119	2.50%
2023/11/28	5	27.51	6	27.51	27.55	-1	116	-0.86%
2023/11/27	1	27.56	2	27.56	27.75	-1	116	-0.85%
2023/11/24	1	28.02	0	0.00	27.93	1	117	0.85%
2023/11/22	1	28.01	0	0.00	28.03	1	122	0.82%
2023/11/21	2	28.30	0	0.00	28.24	2	123	1.62%
2023/11/20	1	27.76	3	27.76	28.05	-2	122	-1.64%
2023/11/17	3	27.86	0	0.00	27.73	3	120	2.50%
2023/11/16	2	28.26	0	0.00	28.10	2	118	1.69%
2023/11/15	1	28.37	0	0.00	28.23	1	119	0.84%
2023/11/14	6	28.29	0	0.00	28.08	6	112	5.33%
2023/11/13	3	28.21	4	28.21	28.15	-1	110	-0.91%
2023/11/10	1	28.34	0	0.00	28.26	1	112	0.89%
2023/11/09	1	28.52	1	28.52	28.49	0	115	0.00%
2023/11/08	2	28.57	0	0.00	28.52	2	124	1.60%
2023/11/07	4	28.62	0	0.00	28.51	4	124	3.21%
2023/11/06	1	28.54	2	28.54	28.66	-1	128	-0.78%
2023/11/03	2	28.26	5	28.26	28.36	-3	128	-2.33%
2023/11/02	2	28.41	5	28.41	28.27	-3	130	-2.30%
2023/11/01	0	0.00	42	28.37	28.40	-42	131	-31.87%
2023/10/31	2	28.19	0	0.00	28.13	2	134	1.49%
2023/10/30	3	28.26	2	28.26	28.28	1	137	0.73%
2023/10/27	1	28.01	1	28.01	28.20	0	139	0.00%
2023/10/26	6	27.99	0	0.00	27.93	6	142	4.22%
2023/10/25	1	28.00	0	0.00	27.91	1	148	0.67%
2023/10/24	3	27.57	0	0.00	27.56	3	151	1.98%
2023/10/23	2	27.60	17	27.60	27.73	-15	154	-9.69%
2023/10/20	1	27.85	0	0.00	27.74	1	159	0.63%
2023/10/19	1	28.25	0	0.00	28.06	1	153	0.65%
2023/10/18	1	28.89	0	0.00	28.55	1	152	0.66%
2023/10/17	4	28.63	0	0.00	28.69	4	149	2.67%
2023/10/16	2	28.96	1	28.96	28.70	1	147	0.68%
2023/10/13	5	28.99	0	0.00	28.87	5	147	3.38%
2023/10/12	5	29.14	0	0.00	29.08	5	147	3.38%
2023/10/11	2	29.01	2	29.01	28.91	0	147	0.00%
2023/10/06	2	28.94	1	28.93	29.07	1	149	0.67%
2023/10/05	0	0.00	1	28.70	28.76	-1	150	-0.66%
2023/10/04	1	28.90	0	0.00	28.69	1	153	0.65%
2023/10/03	3	29.15	0	0.00	28.94	3	152	1.96%
2023/10/02	6	29.45	0	0.00	29.33	6	151	3.96%
2023/09/28	3	29.31	2	29.31	29.18	1	151	0.66%
2023/09/27	1	29.35	0	0.00	29.25	1	151	0.66%
2023/09/26	2	29.29	0	0.00	29.27	2	150	1.33%
2023/09/25	2	29.33	6	29.35	29.37	-4	150	-2.65%
2023/09/22	1	29.12	0	0.00	29.18	1	154	0.65%
2023/09/21	1	29.10	0	0.00	28.97	1	153	0.65%
2023/09/20	1	29.10	68	29.11	29.05	-67	153	-43.63%
2023/09/19	4	29.07	0	0.00	29.16	4	153	2.61%
2023/09/18	2	29.26	1	29.18	29.23	1	157	0.63%
2023/09/15	1	29.10	0	0.00	29.14	1	157	0.63%
2023/09/14	2	29.14	4	29.14	29.12	-2	156	-1.28%
2023/09/13	4	29.45	0	0.00	28.99	4	159	2.51%
2023/09/12	3	29.15	0	0.00	29.25	3	166	1.80%
2023/09/11	2	29.18	0	0.00	29.34	2	168	1.19%
2023/09/08	1	29.00	0	0.00	28.85	1	167	0.60%
2023/09/07	2	29.21	0	0.00	29.11	2	169	1.18%
2023/09/06	2	29.19	0	0.00	29.44	2	169	1.18%
2023/09/05	2	29.42	5	29.42	29.50	-3	169	-1.77%
2023/09/04	1	29.44	1	29.44	29.61	0	169	0.00%
2023/09/01	1	29.12	0	0.00	29.02	1	168	0.59%
2023/08/31	0	0.00	1	28.95	28.80	-1	168	-0.59%
2023/08/29	6	28.99	2	28.99	29.18	4	168	2.38%
2023/08/28	2	29.28	4	29.29	28.87	-2	166	-1.20%
2023/08/25	2	28.32	45	28.31	28.41	-43	164	-26.19%
2023/08/24	1	28.23	4	28.23	28.53	-3	167	-1.79%
2023/08/23	2	28.50	4	28.50	28.49	-2	166	-1.20%
2023/08/22	2	28.34	22	28.36	28.33	-20	168	-11.84%
2023/08/21	1	28.39	54	28.35	28.52	-53	175	-30.18%
2023/08/18	1	29.09	3	29.09	28.87	-2	172	-1.16%
2023/08/17	2	28.81	1	28.82	28.82	1	173	0.58%
2023/08/16	2	28.99	1	28.99	28.96	1	172	0.58%
2023/08/15	7	29.17	8	29.17	29.03	-1	172	-0.58%
2023/08/14	1	29.21	6	29.21	29.18	-5	169	-2.94%
2023/08/11	5	30.26	0	0.00	29.98	5	161	3.10%
2023/08/10	1	30.40	0	0.00	30.33	1	159	0.63%
2023/08/09	2	30.54	0	0.00	30.50	2	155	1.30%
2023/08/08	18	30.42	3	30.49	30.60	15	154	9.69%
2023/08/07	3	30.69	0	0.00	30.59	3	151	1.99%
2023/08/04	2.1	31.18	0	0.00	31.06	2.1	149	1.41%
2023/08/02	2	30.59	10	30.59	30.32	-8	146	-5.46%
2023/08/01	1	30.79	8	30.79	30.60	-7	143	-4.88%
2023/07/31	2	31.05	1	31.05	30.74	1	140	0.71%
2023/07/28	3	29.81	0	0.00	30.44	3	134	2.24%
2023/07/27	2	29.86	0	0.00	29.84	2	125	1.60%
2023/07/26	2	29.81	0	0.00	29.60	2	123	1.62%
2023/07/25	3	29.54	2	29.54	29.62	1	119	0.83%
2023/07/24	1	28.77	5	28.77	28.71	-4	113	-3.51%
2023/07/21	2	28.71	0	0.00	28.82	2	123	1.62%
2023/07/20	1	28.85	0	0.00	28.76	1	131	0.76%
2023/07/19	2	28.56	0	0.00	28.35	2	132	1.51%
2023/07/18	5	28.82	1	28.86	28.53	4	138	2.90%
2023/07/17	1	28.61	4	28.62	28.66	-3	144	-2.07%
2023/07/14	1	29.11	0	0.00	29.07	1	144	0.69%
2023/07/13	5	29.04	2	28.80	29.00	3	142	2.11%
2023/07/12	1	28.80	0	0.00	28.80	1	141	0.71%
2023/07/11	5	28.56	0	0.00	28.65	5	148	3.36%
2023/07/10	2	28.43	1	28.43	28.31	1	147	0.68%
2023/07/07	3	28.21	0	0.00	28.25	3	152	1.97%
2023/07/06	3	28.46	0	0.00	28.31	3	158	1.90%
2023/07/05	1	28.54	0	0.00	28.47	1	165	0.60%
2023/07/04	6	28.45	0	0.00	28.54	6	167	3.57%
2023/07/03	0	0.00	3	28.13	28.47	-3	168	-1.78%
2023/06/29	2	28.05	0	0.00	27.89	2	163	1.23%
2023/06/28	3	28.02	0	0.00	28.06	3	163	1.83%
2023/06/27	7	27.94	2	27.94	28.01	5	169	2.95%
2023/06/26	1	27.95	0	0.00	27.89	1	176	0.57%
2023/06/21	1	28.50	1	28.50	28.38	0	172	0.00%
2023/06/20	2	28.82	0	0.00	28.68	2	172	1.16%
2023/06/19	4	28.81	3	28.72	28.65	1	176	0.57%
2023/06/16	2	28.99	1	29.00	29.03	1	174	0.57%
2023/06/15	1	28.44	0	0.00	28.58	1	175	0.57%
2023/06/14	1	28.42	0	0.00	28.38	1	173	0.58%
2023/06/13	11	28.12	0	0.00	28.06	11	172	6.37%
2023/06/12	1	28.04	6	28.04	28.34	-5	171	-2.92%
2023/06/09	3	28.30	0	0.00	28.25	3	170	1.76%
2023/06/08	2	27.86	1	27.86	28.06	1	171	0.58%
2023/06/07	2	28.13	0	0.00	28.04	2	171	1.16%
2023/06/06	3	28.06	1	28.06	28.29	2	172	1.16%
2023/06/05	3	28.30	2	28.31	28.15	1	172	0.58%
2023/06/02	2	28.10	1	28.10	28.30	1	172	0.58%
2023/06/01	0	0.00	1	27.80	27.97	-1	173	-0.58%
2023/05/31	1	27.96	0	0.00	27.70	1	173	0.57%
2023/05/30	4	28.37	0	0.00	27.84	4	173	2.31%
2023/05/29	3	28.52	3	28.48	28.43	0	167	0.00%
2023/05/26	3	28.47	0	0.00	28.62	3	169	1.77%
2023/05/25	1	28.77	0	0.00	28.62	1	165	0.60%
2023/05/24	1	29.20	0	0.00	29.16	1	158	0.63%
2023/05/23	4	29.64	0	0.00	29.45	4	158	2.52%
2023/05/22	1	29.67	2	29.67	29.74	-1	158	-0.63%
2023/05/19	2	29.28	10	29.28	29.50	-8	158	-5.05%
2023/05/18	1	29.90	9	29.89	29.89	-8	156	-5.11%
2023/05/17	4.1	30.15	0	0.00	29.96	4.1	156	2.61%
2023/05/16	3	30.40	5	30.36	30.36	-2	156	-1.28%
2023/05/15	6	29.80	3	29.80	29.85	3	156	1.92%
2023/05/12	1	30.38	0	0.00	29.98	1	155	0.64%
2023/05/11	3	30.40	0	0.00	30.35	3	158	1.90%
2023/05/10	1	30.70	0	0.00	30.53	1	158	0.63%
2023/05/09	6	31.00	5	31.00	31.22	1	158	0.63%
2023/05/08	2	30.70	1	30.70	30.87	1	159	0.63%
2023/05/05	1	30.70	0	0.00	30.61	1	166	0.60%
2023/05/04	1	30.30	0	0.00	30.70	1	171	0.58%
2023/05/03	4	30.04	13	30.04	30.16	-9	172	-5.22%
2023/05/02	2	30.64	1	30.64	30.34	1	173	0.58%
2023/04/28	2	30.60	4	30.45	30.42	-2	178	-1.12%
2023/04/27	2	29.83	0	0.00	29.90	2	181	1.10%
2023/04/26	2	29.65	11	29.65	29.99	-9	184	-4.87%
2023/04/25	3	29.93	0	0.00	29.84	3	179	1.68%
2023/04/24	1	30.16	3	30.13	30.02	-2	169	-1.18%
2023/04/21	2	30.84	0	0.00	30.60	2	169	1.18%
2023/04/20	1	31.03	0	0.00	30.84	1	163	0.61%
2023/04/19	2	31.22	0	0.00	31.18	2	155	1.29%
2023/04/18	7	31.38	0	0.00	31.28	7	154	4.52%
2023/04/17	1	30.72	4	30.72	30.97	-3	154	-1.95%
2023/04/14	1	30.63	0	0.00	30.59	1	153	0.65%
2023/04/13	5	30.34	0	0.00	30.43	5	144	3.45%
2023/04/12	1	30.39	14	30.39	30.32	-13	145	-8.96%
2023/04/11	5	30.67	0	0.00	30.58	5	138	3.60%
2023/04/10	3	30.44	3	30.44	30.61	0	135	0.00%
2023/04/07	8	30.71	0	0.00	30.55	8	127	6.26%
2023/04/06	0	0.00	4	30.44	30.44	-4	126	-3.16%
2023/03/30	0	0.00	6	30.02	30.07	-6	124	-4.82%
2023/03/29	2	30.17	0	0.00	30.05	2	125	1.59%
2023/03/28	4	29.96	0	0.00	30.03	4	126	3.17%
2023/03/27	3	30.08	2	30.08	30.00	1	119	0.84%
2023/03/24	1	30.40	0	0.00	30.29	1	111	0.90%
2023/03/23	3	30.21	0	0.00	30.40	3	110	2.71%
2023/03/22	1	30.33	0	0.00	30.23	1	110	0.91%
2023/03/21	3	30.08	0	0.00	30.29	3	105	2.85%
2023/03/20	1	30.15	3	30.15	30.01	-2	104	-1.92%
2023/03/17	4	30.18	1	30.17	30.58	3	96	3.10%
2023/03/16	2	30.18	0	0.00	30.17	2	96	2.06%
2023/03/15	1	30.43	0	0.00	30.33	1	97	1.02%
2023/03/14	7	30.34	1	30.34	30.20	6	98	6.11%
2023/03/13	3	30.31	3	30.31	30.46	0	100	0.00%
2023/03/10	1	30.30	0	0.00	30.10	1	99	1.00%
2023/03/09	3	30.53	0	0.00	30.41	3	101	2.97%
2023/03/08	3	30.57	0	0.00	30.54	3	100	2.99%
2023/03/07	6	31.21	0	0.00	31.12	6	100	5.97%
2023/03/06	1	31.19	28	31.22	31.24	-27	101	-26.67%
2023/03/03	3	31.66	0	0.00	31.50	3	98	3.04%
2023/03/02	8	31.50	8	31.50	31.58	0	97	0.00%
2023/03/01	1	31.21	2	31.08	31.56	-1	97	-1.03%
2023/02/24	2	31.21	0	0.00	31.00	2	96	2.08%
2023/02/23	3	31.52	2	31.53	31.27	1	94	1.06%
2023/02/22	1	31.60	0	0.00	31.51	1	93	1.07%
2023/02/21	2	31.70	0	0.00	31.63	2	92	2.15%
2023/02/20	2	31.04	7	31.04	31.37	-5	93	-5.36%
2023/02/17	29	31.27	2	31.27	31.24	27	94	28.63%
2023/02/16	2	31.64	0	0.00	31.67	2	94	2.11%
2023/02/15	1	31.53	0	0.00	31.39	1	95	1.05%
2023/02/14	7	31.43	12	31.43	31.47	-5	94	-5.31%
2023/02/13	3	31.20	4	31.21	31.40	-1	94	-1.06%
2023/02/10	1	31.13	1	31.13	31.19	0	95	0.00%
2023/02/09	2	31.49	0	0.00	31.33	2	96	2.06%
2023/02/08	3	31.27	0	0.00	31.21	3	95	3.15%
2023/02/07	4	31.25	6	31.25	31.09	-2	95	-2.10%
2023/02/06	4	31.05	1	31.06	30.99	3	95	3.16%
2023/02/03	3	31.41	9	31.42	31.43	-6	92	-6.47%
2023/02/02	2	32.07	0	0.00	32.03	2	84	2.36%
2023/02/01	2	32.21	20	32.13	32.09	-18	81	-22.19%
2023/01/31	11	32.56	5	32.56	32.21	6	80	7.45%
2023/01/30	3	32.92	7.5	32.92	32.93	-4.5	80	-5.62%
2023/01/17	5	32.62	105.1	32.60	32.54	-100.1	77	-129.11%	大賣/
2023/01/16	1	32.53	7	32.53	33.18	-6	75	-7.97%
2023/01/13	6	31.99	9	31.99	32.09	-3	72	-4.16%
2023/01/12	1	31.77	0	0.00	31.72	1	69	1.43%
2023/01/11	4	31.66	4	31.66	31.85	0	71	0.00%
2023/01/10	3	31.78	0	0.00	31.64	3	71	4.21%
2023/01/09	5	31.75	0	0.00	31.66	5	73	6.82%
2023/01/06	4	31.16	0	0.00	31.26	4	73	5.45%
2023/01/05	1	30.85	0	0.00	30.97	1	72	1.37%
2023/01/04	6	30.45	3	30.46	30.33	3	75	3.98%
2023/01/03	0	0.00	2	29.90	30.46	-2	76	-2.60%
2022/12/30	2	30.21	1	30.21	30.04	1	76	1.31%
2022/12/29	6	29.77	0	0.00	29.77	6	76	7.86%
2022/12/28	2	29.89	0	0.00	30.02	2	78	2.56%
2022/12/27	5	29.96	3	29.98	29.85	2	76	2.61%
2022/12/26	1	29.48	2	29.49	29.66	-1	76	-1.31%
2022/12/23	3	29.66	0	0.00	29.44	3	75	3.95%
2022/12/22	1	29.96	0	0.00	29.73	1	76	1.31%
2022/12/21	2	29.55	0	0.00	29.75	2	77	2.58%
2022/12/20	2	29.75	8	29.77	29.33	-6	76	-7.84%
2022/12/19	3	30.35	3	30.35	30.05	0	78	0.00%
2022/12/16	2	30.22	0	0.00	30.35	2	78	2.55%
2022/12/15	1	30.01	3	30.03	30.16	-2	79	-2.51%
2022/12/14	2	30.26	0	0.00	30.44	2	85	2.33%
2022/12/13	10	30.30	0	0.00	30.12	10	85	11.68%
2022/12/12	11	30.40	2	30.42	30.16	9	85	10.48%
2022/12/09	3	30.24	0	0.00	30.33	3	85	3.49%
2022/12/08	3	30.14	0	0.00	30.20	3	84	3.56%
2022/12/07	3	30.10	4	30.11	30.44	-1	84	-1.19%
2022/12/06	4	30.38	0	0.00	30.18	4	83	4.77%
2022/12/05	3	29.53	3	29.53	29.88	0	83	0.00%
2022/12/02	3	29.21	0	0.00	29.07	3	81	3.70%
2022/12/01	2	29.62	3	29.62	29.36	-1	80	-1.24%
2022/11/29	6	28.04	11	28.04	28.78	-5	78	-6.36%
2022/11/28	3	27.34	0	0.00	27.44	3	78	3.82%
2022/11/25	4	28.03	0	0.00	28.12	4	77	5.14%
2022/11/24	1	28.36	0	0.00	28.12	1	77	1.28%
2022/11/23	3	28.45	0	0.00	28.36	3	78	3.81%
2022/11/22	3	28.13	6	28.13	28.39	-3	79	-3.79%
2022/11/21	2	28.05	3	28.05	28.06	-1	79	-1.25%
2022/11/18	1	28.66	0	0.00	28.72	1	78	1.27%
2022/11/17	3	28.80	0	0.00	28.58	3	78	3.82%
2022/11/16	2	29.05	0	0.00	29.14	2	78	2.55%
2022/11/15	8	28.68	0	0.00	29.20	8	77	10.32%
2022/11/14	3	28.90	1	28.88	28.77	2	76	2.62%
2022/11/11	4	27.95	1	27.87	27.98	3	76	3.94%
2022/11/10	1	27.26	1	27.26	27.34	0	77	0.00%
2022/11/09	3	27.70	1	27.70	27.48	2	78	2.54%
2022/11/08	12	28.13	0	0.00	27.81	12	78	15.28%
2022/11/07	7	28.19	2	28.11	28.34	5	77	6.46%
2022/11/04	1	27.29	1	27.29	28.18	0	77	0.00%
2022/11/03	6	27.17	0	0.00	26.92	6	75	7.95%
2022/11/02	3	27.06	0	0.00	27.50	3	75	3.98%
2022/10/31	3	26.28	1	26.29	26.28	2	74	2.67%
2022/10/28	3	27.00	9	27.00	26.73	-6	73	-8.11%
2022/10/27	2	27.67	0	0.00	27.17	2	73	2.73%
2022/10/26	3	27.25	7	27.25	27.46	-4	72	-5.48%
2022/10/25	7	27.37	0	0.00	27.33	7	73	9.58%
2022/10/24	1	27.93	2	27.93	27.50	-1	71	-1.41%
2022/10/21	2	28.65	1	28.69	28.51	1	73	1.36%
2022/10/20	2	28.50	6	28.50	28.78	-4	73	-5.45%
2022/10/19	2	29.33	1	29.33	28.63	1	72	1.38%
2022/10/18	6	29.52	0	0.00	29.38	6	71	8.35%
2022/10/17	1	29.24	2	29.25	29.50	-1	72	-1.38%
2022/10/14	1	29.46	0	0.00	29.60	1	70	1.43%
2022/10/13	7	28.81	0	0.00	28.81	7	70	9.96%
2022/10/12	7	28.68	0	0.00	28.43	7	70	9.92%
2022/10/11	3	29.06	1	29.06	28.97	2	70	2.85%
2022/10/07	3	30.70	3	30.70	30.57	0	68	0.00%
2022/10/06	3	31.07	0	0.00	31.13	3	68	4.36%
2022/10/05	1	30.63	0	0.00	31.01	1	68	1.45%
2022/10/04	6	29.95	3	29.95	30.05	3	69	4.30%
2022/10/03	0	0.00	4	29.61	29.57	-4	69	-5.79%
2022/09/30	0	0.00	7	30.06	30.01	-7	69	-10.07%
2022/09/29	3	29.99	0	0.00	29.80	3	69	4.33%
2022/09/28	3	30.00	0	0.00	29.71	3	70	4.27%
2022/09/27	6	29.93	13	29.90	30.03	-7	69	-10.05%
2022/09/26	4	30.09	40	30.11	30.20	-36	69	-52.06%
2022/09/23	3	30.24	0	0.00	30.25	3	68	4.41%
2022/09/22	1	30.15	0	0.00	29.96	1	72	1.38%
2022/09/21	2	30.39	3	30.39	30.25	-1	72	-1.38%
2022/09/20	3	30.82	0	0.00	30.73	3	67	4.46%
2022/09/19	4	30.92	1	30.92	30.87	3	70	4.27%
2022/09/16	3	31.01	0	0.00	30.94	3	71	4.20%
2022/09/15	1	31.47	1	31.47	31.39	0	71	0.00%
2022/09/14	1	31.41	2	31.41	31.35	-1	71	-1.40%
2022/09/13	13	31.65	1	31.66	31.79	12	75	15.99%
2022/09/12	3	31.32	0	0.00	31.10	3	78	3.82%
2022/09/08	3	30.91	0	0.00	30.96	3	79	3.78%
2022/09/07	6	30.77	0	0.00	30.65	6	81	7.32%
2022/09/06	4	30.73	0	0.00	30.90	4	88	4.51%
2022/09/05	3	30.40	2	30.40	30.49	1	88	1.13%
2022/09/02	3	30.72	46	30.76	30.76	-43	88	-48.56%
2022/09/01	4	31.05	0	0.00	31.10	4	88	4.52%
2022/08/30	6	30.51	30	30.52	30.60	-24	89	-26.82%
2022/08/29	3	30.79	1	30.79	30.75	2	91	2.19%
2022/08/26	4	31.30	2	31.24	31.13	2	92	2.15%
2022/08/25	1	30.75	1	30.61	30.74	0	92	0.00%
2022/08/24	2	30.94	1	30.88	30.75	1	93	1.07%
2022/08/23	5	30.82	1	30.82	31.05	4	93	4.28%
2022/08/22	1	31.05	3	31.05	31.02	-2	94	-2.11%
2022/08/19	2	31.19	0	0.00	31.03	2	94	2.12%
2022/08/18	2	31.29	8	31.30	31.16	-6	94	-6.35%
2022/08/17	4	31.11	40	31.11	31.56	-36	93	-38.54%
2022/08/16	5	31.61	3	31.55	31.49	2	91	2.18%
2022/08/15	6	31.91	3	31.91	31.68	3	90	3.31%
2022/08/12	1	31.63	0	0.00	31.86	1	90	1.10%
2022/08/11	4	31.19	0	0.00	31.60	4	90	4.42%
2022/08/10	1	31.43	0	0.00	31.08	1	92	1.08%
2022/08/09	8	31.50	0	0.00	31.43	8	92	8.62%
2022/08/08	3	31.50	2	31.50	31.43	1	95	1.05%
2022/08/05	3	31.27	1	31.30	31.25	2	94	2.11%
2022/08/04	2	30.98	0	0.00	31.02	2	95	2.11%
2022/08/03	3	31.12	0	0.00	30.94	3	96	3.12%
2022/08/02	4	31.11	0	0.00	30.98	4	98	4.07%
2022/08/01	8	31.69	3	31.69	31.67	5	99	5.04%
2022/07/29	6	32.18	0	0.00	31.77	6	101	5.91%
2022/07/28	3	32.50	0	0.00	32.33	3	101	2.95%
2022/07/27	2.4	32.22	0	0.00	32.14	2.4	98	2.48%
2022/07/26	4	32.31	0	0.00	32.45	4	98	4.06%
2022/07/25	3	32.00	10	32.00	31.99	-7	98	-7.10%
2022/07/22	2	32.38	0	0.00	32.11	2	98	2.04%
2022/07/21	5	32.35	0	0.00	32.29	5	100	5.00%
2022/07/20	4	32.64	1	32.64	32.43	3	106	2.83%
2022/07/19	8	32.43	3	32.47	32.16	5	107	4.66%
2022/07/18	6	32.13	2	32.13	32.63	4	107	3.73%
2022/07/15	4	33.00	0	0.00	32.52	4	108	3.70%
2022/07/14	1	32.60	0	0.00	32.80	1	110	0.90%
2022/07/13	6	32.92	0	0.00	32.89	6	111	5.39%
2022/07/12	6	33.28	2	33.28	32.98	4	111	3.59%
2022/07/11	6	33.61	1	33.58	33.15	5	110	4.52%
2022/07/08	3	33.78	6	33.79	33.82	-3	110	-2.71%
2022/07/07	3	33.64	0	0.00	33.90	3	111	2.70%
2022/07/06	6	34.10	9	34.10	33.90	-3	111	-2.70%
2022/07/05	7	34.45	6	34.42	34.43	1	111	0.90%
2022/07/04	7	34.32	8	34.30	34.32	-1	113	-0.88%
2022/07/01	0	0.00	1	34.24	34.22	-1	114	-0.87%
2022/06/30	2	33.86	5	33.94	34.61	-3	115	-2.61%
2022/06/29	5	34.13	13	34.13	33.76	-8	111	-7.19%
2022/06/28	8	33.72	1	33.85	33.76	7	109	6.37%
2022/06/27	2	33.82	2	33.85	33.84	0	109	0.00%
2022/06/24	2	33.13	5	33.13	33.15	-3	107	-2.80%
2022/06/23	3	32.73	0	0.00	32.75	3	107	2.80%
2022/06/22	1	32.90	0	0.00	32.72	1	107	0.93%
2022/06/21	8	33.06	28	33.08	32.91	-20	107	-18.54%
2022/06/20	1	32.56	5	32.56	32.90	-4	104	-3.83%
2022/06/17	6	32.78	0	0.00	32.81	6	103	5.79%
2022/06/16	6	32.81	0	0.00	32.70	6	102	5.85%
2022/06/15	1	32.28	0	0.00	32.90	1	102	0.98%
2022/06/14	8	31.65	0	0.00	31.60	8	100	7.94%
2022/06/13	4	31.95	3	31.92	31.71	1	105	0.95%
2022/06/10	3	31.85	0	0.00	32.10	3	109	2.74%
2022/06/09	3	32.11	0	0.00	32.05	3	109	2.74%
2022/06/08	4	32.03	0	0.00	31.79	4	111	3.59%
2022/06/07	8	31.73	3	31.77	31.82	5	110	4.52%
2022/06/06	8	31.02	0	0.00	31.32	8	111	7.20%
2022/06/02	9	30.66	0	0.00	30.70	9	111	8.05%
2022/06/01	1	30.79	3	30.77	30.74	-2	114	-1.74%
2022/05/31	3	30.66	0	0.00	30.75	3	114	2.62%
2022/05/30	3	30.43	9	30.47	30.54	-6	115	-5.19%
2022/05/27	3	30.52	0	0.00	30.31	3	115	2.60%
2022/05/26	5	30.29	0	0.00	30.42	5	116	4.29%
2022/05/25	1	30.63	0	0.00	30.54	1	121	0.83%
2022/05/24	8	30.95	0	0.00	30.67	8	123	6.46%
2022/05/23	3	31.28	2	31.30	30.94	1	124	0.81%
2022/05/20	1	30.97	0	0.00	31.07	1	124	0.80%
2022/05/19	3	30.19	0	0.00	30.30	3	124	2.40%
2022/05/18	2	30.36	0	0.00	30.53	2	126	1.59%
2022/05/17	8	30.30	0	0.00	30.34	8	124	6.45%
2022/05/16	2	30.25	2	30.25	30.14	0	131	0.00%
2022/05/13	6	30.20	11	30.20	30.14	-5	130	-3.84%
2022/05/12	2	30.20	2	30.20	30.15	0	131	0.00%
2022/05/11	5	30.20	13	30.10	30.59	-8	132	-6.04%
2022/05/10	9	30.03	0	0.00	30.18	9	131	6.83%
2022/05/09	3	30.27	4	30.27	29.86	-1	130	-0.76%
2022/05/06	5	30.71	1	30.79	30.44	4	136	2.93%
2022/05/05	3	31.23	55	31.23	31.43	-52	137	-37.86%
2022/05/04	8	31.19	0	0.00	31.17	8	138	5.77%
2022/05/03	2	31.14	3	31.08	31.33	-1	139	-0.72%
2022/04/29	8	30.88	7	30.89	31.40	1	140	0.71%
2022/04/28	6	30.99	1	30.97	30.83	5	140	3.55%
2022/04/27	6	30.51	4	30.34	30.68	2	141	1.41%
2022/04/26	13	30.26	3	30.13	30.71	10	146	6.85%
2022/04/25	7	31.06	5	31.06	31.00	2	141	1.42%
2022/04/22	5	31.88	0	0.00	31.81	5	141	3.53%
2022/04/21	3	32.35	0	0.00	32.11	3	142	2.11%
2022/04/20	3	32.62	0	0.00	32.42	3	141	2.12%
2022/04/19	7	33.13	0	0.00	33.06	7	138	5.05%
2022/04/18	8	33.08	1	33.08	33.08	7	138	5.05%
2022/04/15	1	33.33	0	0.00	33.62	1	138	0.72%
2022/04/14	3	33.10	7	33.10	33.40	-4	138	-2.90%
2022/04/13	6	32.95	0	0.00	33.00	6	139	4.29%
2022/04/12	10	32.70	1	32.65	33.18	9	140	6.42%
2022/04/11	7	32.77	1	32.76	32.47	6	142	4.22%
2022/04/08	3	32.92	1	32.86	33.25	2	142	1.40%
2022/04/07	13	33.18	0	0.00	32.90	13	141	9.21%
2022/04/06	9	33.04	2	33.04	33.13	7	143	4.88%
2022/04/01	0	0.00	1	32.70	33.18	-1	145	-0.69%
2022/03/31	0	0.00	1	32.70	32.68	-1	146	-0.68%
2022/03/30	1	32.54	0	0.00	32.52	1	151	0.66%
2022/03/29	11	32.42	10	32.42	32.34	1	151	0.66%
2022/03/28	5	32.15	2	31.93	32.37	3	152	1.97%
2022/03/25	6	32.77	0	0.00	32.34	6	150	3.97%
2022/03/24	2	32.70	0	0.00	32.65	2	151	1.32%
2022/03/23	5	32.72	0	0.00	32.76	5	152	3.27%
2022/03/22	6	32.61	0	0.00	32.65	6	155	3.87%
2022/03/21	5	32.34	5	32.33	32.40	0	162	0.00%
2022/03/18	7	32.17	1	32.22	32.06	6	163	3.66%
2022/03/17	5	32.51	0	0.00	32.61	5	167	2.99%
2022/03/16	6	30.99	0	0.00	31.91	6	163	3.67%
2022/03/15	12	31.21	0.1	31.53	31.13	11.9	167	7.09%
2022/03/14	5	32.62	1	32.47	32.43	4	171	2.34%
2022/03/11	10	32.65	2	32.67	32.30	8	172	4.64%
2022/03/10	3	33.27	0	0.00	33.17	3	172	1.74%
2022/03/09	5	33.09	5	33.15	32.60	0	171	0.00%
2022/03/08	10	33.37	15	33.38	33.30	-5	170	-2.93%
2022/03/07	2	33.59	8	33.60	33.59	-6	168	-3.56%
2022/03/04	3	34.20	2	34.20	34.11	1	166	0.60%
2022/03/03	4	34.70	0	0.00	34.58	4	166	2.40%
2022/03/02	12	34.71	0	0.00	34.78	12	166	7.22%
2022/03/01	4	34.84	2	34.84	34.81	2	165	1.21%
2022/02/25	1	34.51	3	34.51	34.45	-2	164	-1.21%
2022/02/24	2	34.43	18	34.43	34.37	-16	159	-10.02%
2022/02/23	5	34.52	0	0.00	34.66	5	157	3.18%
2022/02/22	4	34.31	0	0.00	34.32	4	156	2.55%
2022/02/21	3	34.68	3	34.68	34.79	0	157	0.00%
2022/02/18	2	34.85	1	34.84	35.05	1	165	0.60%
2022/02/17	3	34.97	0	0.00	34.93	3	166	1.80%
2022/02/16	3	34.90	0	0.00	34.77	3	168	1.79%
2022/02/15	9	34.59	0	0.00	34.45	9	161	5.57%
2022/02/14	3	34.49	3	34.49	34.41	0	162	0.00%
2022/02/11	3	34.82	0	0.00	34.79	3	164	1.82%
2022/02/10	1	34.60	0	0.00	34.50	1	165	0.61%
2022/02/09	5	34.34	0	0.00	34.67	5	167	2.98%
2022/02/08	16	33.97	0	0.00	34.10	16	167	9.54%
2022/02/07	7	34.32	6	34.32	34.50	1	161	0.62%
2022/01/26	5	34.93	0	0.00	34.80	5	158	3.16%
2022/01/25	5	35.33	0	0.00	34.90	5	157	3.17%
2022/01/24	7	35.30	6	35.29	35.51	1	157	0.64%
2022/01/21	5	35.60	2	35.61	35.44	3	156	1.91%
2022/01/20	1	35.43	0	0.00	35.68	1	155	0.64%
2022/01/19	3	35.02	7	35.00	34.99	-4	156	-2.56%
2022/01/18	7	34.79	0	0.00	34.93	7	153	4.58%
2022/01/17	1	34.41	3	34.43	34.57	-2	154	-1.29%
2022/01/14	2	34.54	0	0.00	34.67	2	163	1.22%
2022/01/13	6	35.54	0	0.00	35.09	6	165	3.63%
2022/01/12	3	35.30	2	35.29	35.33	1	165	0.60%
2022/01/11	7	35.60	0	0.00	35.30	7	166	4.21%
2022/01/10	3	35.14	35	35.11	35.44	-32	168	-18.98%
2022/01/07	5	35.19	8	35.16	35.38	-3	192	-1.56%
2022/01/06	4	35.29	15	35.31	35.20	-11	192	-5.71%
2022/01/05	1	35.55	0	0.00	35.59	1	200	0.50%
2022/01/04	8	35.58	4	35.54	35.69	4	211	1.89%
2022/01/03	1	35.96	1	35.90	35.80	0	217	0.00%
2021/12/29	6	36.14	3	36.17	35.60	3	232	1.29%
2021/12/28	8	36.10	0	0.00	36.11	8	231	3.46%
2021/12/27	5	36.15	1	36.14	36.02	4	229	1.74%
2021/12/24	8	36.24	0	0.00	36.14	8	228	3.50%
2021/12/23	5	35.95	0	0.00	35.83	5	225	2.21%
2021/12/22	1	36.03	3	36.03	35.87	-2	227	-0.88%
2021/12/21	5	35.95	21	35.95	36.02	-16	227	-7.02%
2021/12/20	2	36.15	2	36.15	36.05	0	234	0.00%
2021/12/17	5	36.66	0	0.00	36.25	5	235	2.13%
2021/12/16	3	36.47	17	36.47	36.66	-14	236	-5.93%
2021/12/15	1	37.00	0	0.00	36.80	1	237	0.42%
2021/12/14	8	37.11	8	37.07	37.08	0	233	0.00%
2021/12/13	3	37.73	34	37.72	37.38	-31	233	-13.30%
2021/12/10	1	36.88	15	36.88	36.99	-14	233	-6.00%
2021/12/09	4	36.89	0	0.00	37.50	4	234	1.71%
2021/12/08	3	35.95	0	0.00	36.40	3	228	1.32%
2021/12/07	9	35.77	13	35.78	35.90	-4	225	-1.77%
2021/12/06	2	35.84	1	35.74	35.64	1	225	0.44%
2021/12/03	3	35.30	0	0.00	35.38	3	226	1.32%
2021/12/02	4	35.09	0	0.00	35.09	4	230	1.74%
2021/12/01	1	34.98	0	0.00	35.00	1	233	0.43%
2021/11/30	5	35.16	0	0.00	34.93	5	235	2.12%
2021/11/29	3	35.09	5	35.11	34.96	-2	235	-0.85%
2021/11/26	7	35.29	0	0.00	35.21	7	240	2.91%
2021/11/25	1	35.62	0	0.00	35.54	1	243	0.41%
2021/11/24	1	35.51	4	35.52	35.55	-3	245	-1.22%
2021/11/23	9	35.65	0	0.00	35.53	9	248	3.62%
2021/11/22	1	35.48	2	35.48	35.44	-1	249	-0.40%
2021/11/19	3	35.23	0	0.00	35.15	3	249	1.20%
2021/11/18	1	35.05	0	0.00	35.29	1	253	0.39%
2021/11/17	4	35.57	0	0.00	35.65	4	255	1.57%
2021/11/16	9	35.80	1	35.80	35.66	8	248	3.22%
2021/11/15	8	35.57	3	35.57	35.62	5	248	2.01%
2021/11/12	2	35.67	0	0.00	35.69	2	248	0.80%
2021/11/11	3	35.43	0.5	35.32	35.54	2.5	248	1.01%
2021/11/10	1	35.07	0	0.00	34.64	1	250	0.40%
2021/11/09	8	35.32	2	35.32	35.12	6	251	2.39%
2021/11/08	3	35.55	2	35.55	35.54	1	250	0.40%
2021/11/05	1	35.49	0	0.00	35.66	1	251	0.40%
2021/11/04	2	35.34	0	0.00	35.45	2	251	0.79%
2021/11/03	3	35.41	46	35.43	35.32	-43	253	-16.95%
2021/11/02	4	36.02	0	0.00	35.32	4	257	1.55%
2021/11/01	3	35.89	1	35.73	36.00	2	259	0.77%
2021/10/29	3	35.88	8	35.88	35.92	-5	260	-1.92%
2021/10/28	3	35.87	0	0.00	35.97	3	263	1.14%
2021/10/27	3	36.12	0	0.00	35.99	3	288	1.04%
2021/10/26	4	36.76	0	0.00	36.69	4	313	1.27%
2021/10/25	4	36.62	0	0.00	36.65	4	315	1.27%
2021/10/22	3	36.44	6	36.44	36.83	-3	321	-0.93%
2021/10/21	2	36.07	0	0.00	36.17	2	322	0.62%
2021/10/20	1	36.16	0	0.00	36.09	1	339	0.29%
2021/10/19	6	36.10	2	36.08	36.11	4	339	1.18%
2021/10/18	3	35.51	12	35.51	35.54	-9	340	-2.64%
2021/10/15	56	36.37	6	36.24	36.12	50	344	14.52%
2021/10/14	6	36.39	0	0.00	36.18	6	322	1.86%
2021/10/13	13	36.00	40	36.00	36.41	-27	325	-8.30%
2021/10/12	4	36.00	4	36.00	36.02	0	318	0.00%
2021/10/08	6	35.70	0.1	35.14	35.71	5.9	314	1.87%
2021/10/07	3	34.90	0	0.00	34.80	3	313	0.96%
2021/10/06	4	34.05	0	0.00	34.32	4	311	1.28%
2021/10/05	5	34.10	0	0.00	34.29	5	308	1.62%
2021/10/04	3	34.23	5	34.26	34.45	-2	318	-0.63%
2021/10/01	1	34.75	0	0.00	34.45	1	321	0.31%
2021/09/29	4	34.63	3.3	34.75	35.01	0.7	334	0.22%
2021/09/28	11	34.86	1	34.89	35.10	10	335	2.98%
2021/09/27	9	34.89	1	34.74	34.72	8	344	2.33%
2021/09/24	1	34.44	20.4	34.44	34.37	-19.4	341	-5.67%
2021/09/23	9	34.36	3	34.30	34.16	6	340	1.76%
2021/09/22	1	33.99	0	0.00	34.26	1	340	0.29%
2021/09/17	4	34.22	11	34.16	34.52	-7	339	-2.06%
2021/09/16	13	34.40	9	34.44	34.56	4	339	1.16%
2021/09/15	1	34.71	4	34.71	34.52	-3	346	-0.87%
2021/09/14	12	35.24	0	0.00	35.30	12	344	3.48%
2021/09/13	6	35.41	19	35.42	35.30	-13	345	-3.76%
2021/09/10	1	35.14	8	35.14	35.42	-7	350	-2.00%
2021/09/09	10	34.95	0	0.00	34.82	10	354	2.82%
2021/09/08	7	35.28	1	35.37	35.09	6	356	1.68%
2021/09/07	8	34.95	0	0.00	35.28	8	357	2.24%
2021/09/06	4	34.91	3	34.84	35.10	1	357	0.28%
2021/09/03	3	34.58	0	0.00	34.71	3	357	0.84%
2021/09/02	4	34.62	8	34.64	34.58	-4	358	-1.12%
2021/09/01	1	33.62	3	33.63	34.60	-2	360	-0.55%
2021/08/31	5	33.87	1	33.83	33.72	4	359	1.11%
2021/08/30	3	34.24	2	34.24	34.19	1	362	0.28%
2021/08/27	6	34.28	81	34.41	34.29	-75	368	-20.34%
2021/08/26	6	34.41	0	0.00	34.27	6	367	1.63%
2021/08/25	4	34.91	0	0.00	34.75	4	369	1.08%
2021/08/24	4	34.44	0	0.00	34.65	4	373	1.07%
2021/08/23	6	33.79	3	33.85	34.01	3	380	0.79%
2021/08/20	1	34.06	0	0.00	33.57	1	383	0.26%
2021/08/19	5	34.74	3	34.74	34.50	2	386	0.52%
2021/08/18	1	34.41	1	34.41	35.02	0	396	0.00%
2021/08/17	8	35.42	0	0.00	34.76	8	411	1.94%
2021/08/16	2	35.40	5	35.41	35.41	-3	413	-0.73%
2021/08/13	15	35.29	0	0.00	35.18	15	412	3.64%
2021/08/12	5	35.73	1	35.74	35.46	4	409	0.98%
2021/08/11	5	35.97	0	0.00	35.68	5	427	1.17%
2021/08/10	18	35.23	0.2	35.37	35.36	17.8	429	4.14%
2021/08/09	3	35.15	6	35.25	35.54	-3	451	-0.66%
2021/08/06	5	35.02	2	35.07	35.11	3	473	0.63%
2021/08/05	4	35.32	1	35.11	35.46	3	470	0.64%
2021/08/04	3	35.29	1	35.40	35.32	2	475	0.42%
2021/08/03	9	35.16	4	35.07	35.42	5	478	1.05%
2021/08/02	4	34.07	2	34.07	35.15	2	481	0.42%
2021/07/30	4	34.90	1	34.81	34.42	3	457	0.66%
2021/07/29	3	34.85	27	34.85	35.07	-24	438	-5.47%
2021/07/28	7	34.39	2	34.41	34.65	5	435	1.15%
2021/07/27	12	35.57	0	0.00	35.42	12	428	2.80%
2021/07/26	6	36.07	15	36.26	35.64	-9	417	-2.16%
2021/07/23	4	37.06	3	37.07	37.05	1	406	0.25%
2021/07/22	2	37.46	0	0.00	37.43	2	409	0.49%
2021/07/21	5	37.49	0	0.00	37.31	5	415	1.20%
2021/07/20	8.6	37.12	4	37.12	37.05	4.6	422	1.09%
2021/07/19	6	36.59	55	36.61	37.03	-49	423	-11.57%
2021/07/16	11	37.25	3	37.25	37.32	8	428	1.87%
2021/07/15	3	36.96	0	0.00	37.32	3	433	0.69%
2021/07/14	3	36.89	0	0.00	36.86	3	430	0.70%
2021/07/13	23	37.51	4	37.52	37.22	19	428	4.43%
2021/07/12	3	36.97	5	36.98	37.23	-2	433	-0.46%
2021/07/09	8	36.99	1	36.99	36.88	7	432	1.62%
2021/07/08	6	37.36	3	37.30	37.17	3	423	0.71%
2021/07/07	12	37.30	0	0.00	37.46	12	424	2.83%
2021/07/06	14	37.28	0	0.00	37.25	14	433	3.23%
2021/07/05	3	37.47	2	37.48	37.35	1	424	0.24%
2021/07/02	4	37.93	1	37.94	37.50	3	429	0.70%
2021/07/01	1	38.23	3	38.13	38.35	-2	423	-0.47%
2021/06/29	8	38.22	6	38.22	38.12	2	429	0.47%
2021/06/28	6	38.40	5	38.40	38.40	1	430	0.23%
2021/06/25	10	38.33	0	0.00	38.55	10	428	2.33%
2021/06/24	2	37.92	0	0.00	38.00	2	430	0.46%
2021/06/23	6	37.99	0	0.00	38.01	6	427	1.40%
2021/06/22	7	37.60	3	37.61	37.75	4	425	0.94%
2021/06/21	12	37.54	2	37.39	37.34	10	431	2.32%
2021/06/18	4	37.92	0	0.00	37.48	4	428	0.93%
2021/06/17	4	38.10	0	0.00	38.00	4	420	0.95%
2021/06/16	16	38.39	0	0.00	38.27	16	420	3.80%
2021/06/15	2	39.24	3	38.98	38.60	-1	418	-0.24%
2021/06/11	5	39.24	1	39.20	39.22	4	427	0.94%
2021/06/09	6	39.12	6	39.12	39.24	0	432	0.00%
2021/06/08	10	39.62	0	0.00	39.04	10	435	2.30%
2021/06/07	3	39.33	2	39.36	39.31	1	437	0.23%
2021/06/04	2	39.24	0.1	39.65	39.85	1.9	437	0.43%
2021/06/03	3	39.61	4	39.61	39.49	-1	448	-0.22%
2021/06/02	3	39.59	1	39.59	39.50	2	458	0.44%
2021/06/01	1	39.80	5	39.68	39.77	-4	464	-0.86%
2021/05/31	8	39.70	5	39.65	39.65	3	471	0.64%
2021/05/28	4	40.26	9	40.24	40.35	-5	466	-1.07%
2021/05/27	13	40.20	1.2	40.09	40.14	11.8	470	2.51%
2021/05/26	5	40.09	5	40.09	40.07	0	501	-0.01%
2021/05/25	6	39.33	1	39.37	39.62	5	545	0.92%
2021/05/24	2	38.10	3.4	38.06	38.24	-1.4	538	-0.25%
2021/05/21	4	38.54	0	0.00	38.30	4	592	0.68%
2021/05/20	2	38.49	0	0.00	38.41	2	623	0.32%
2021/05/19	7	38.44	0	0.00	38.47	7	625	1.12%
2021/05/18	9	38.80	3	38.80	38.77	6	631	0.95%
2021/05/17	4	38.81	18	38.84	38.81	-14	648	-2.16%
2021/05/14	4	37.36	5	37.36	38.05	-1	631	-0.16%
2021/05/13	9	37.23	0	0.00	37.15	9	612	1.47%
2021/05/12	6	37.75	10	37.76	37.57	-4	613	-0.65%
2021/05/11	13	36.99	0	0.00	37.50	13	612	2.12%
2021/05/10	4	37.21	1	37.08	36.98	3	610	0.49%
2021/05/07	4	37.76	0	0.00	37.63	4	608	0.66%
2021/05/06	6	38.10	0	0.00	37.69	6	635	0.94%
2021/05/05	10	37.96	1	37.96	37.75	9	649	1.39%
2021/05/04	12	37.73	1	37.71	37.65	11	666	1.65%
2021/05/03	6	37.82	0	0.00	37.64	6	683	0.88%
2021/04/29	5	38.22	1.1	38.20	38.09	3.9	687	0.56%
2021/04/28	9	37.59	1	37.60	37.60	8	691	1.16%
2021/04/27	12	37.72	3	37.73	37.65	9	694	1.30%
2021/04/26	4	38.52	3	38.35	38.21	1	688	0.15%
2021/04/23	4	38.37	2	38.37	38.35	2	684	0.29%
2021/04/22	10	38.14	0	0.00	38.09	10	694	1.44%
2021/04/21	5	38.01	6	38.01	38.31	-1	701	-0.14%
2021/04/20	7	38.17	7	38.19	38.35	0	709	0.00%
2021/04/19	4	37.61	1	37.51	38.10	3	726	0.41%
2021/04/16	7	37.39	2	37.40	37.51	5	731	0.68%
2021/04/15	11	37.64	7	37.66	37.30	4	741	0.54%
2021/04/14	2	38.06	3	38.06	37.84	-1	753	-0.13%
2021/04/13	17	38.23	6	38.24	37.79	11	774	1.42%
2021/04/12	2	38.45	6	38.17	38.10	-4	782	-0.51%
2021/04/09	12	38.66	0	0.00	38.43	12	798	1.50%
2021/04/08	2	38.81	4	38.81	39.07	-2	805	-0.25%
2021/04/07	14	38.90	4	38.90	38.87	10	802	1.25%
2021/04/06	9	39.31	1	39.22	39.20	8	801	1.00%
2021/03/31	3	38.67	0	0.00	38.60	3	800	0.37%
2021/03/30	14	38.71	8	38.58	38.89	6	803	0.75%
2021/03/29	8	38.81	2	38.81	38.82	6	808	0.74%
2021/03/26	5	38.41	3	38.41	38.75	2	813	0.25%
2021/03/25	2	37.82	3	37.85	38.10	-1	838	-0.12%
2021/03/24	11	38.54	0	0.00	38.10	11	907	1.21%
2021/03/23	8	38.73	0	0.00	38.31	8	970	0.82%
2021/03/22	8	38.93	5	38.91	38.62	3	1,036	0.29%
2021/03/19	17	39.10	8	39.02	38.50	9	1,088	0.83%
2021/03/18	9	39.52	0	0.00	39.48	9	1,143	0.79%
2021/03/17	11	39.50	0	0.00	39.21	11	1,163	0.95%
2021/03/16	9	39.11	14	39.09	39.10	-5	1,164	-0.43%
2021/03/15	7	39.38	4	39.25	38.86	3	1,177	0.25%
2021/03/12	7	39.57	1	39.57	39.42	6	1,178	0.51%
2021/03/11	5	39.39	0	0.00	39.35	5	1,181	0.42%
2021/03/10	15	38.93	2	38.92	38.70	13	1,185	1.10%
2021/03/09	21	38.71	0	0.00	39.00	21	1,181	1.78%
2021/03/08	4	40.19	6	40.15	39.07	-2	1,178	-0.17%
2021/03/05	10	39.40	83	39.38	39.78	-73	1,169	-6.24%
2021/03/04	16	40.60	1	40.68	40.23	15	1,189	1.26%
2021/03/03	10	40.78	0	0.00	41.02	10	1,181	0.85%
2021/03/02	25	41.01	4	40.44	40.00	21	1,178	1.78%
2021/02/26	19	40.90	6	40.72	40.64	13	1,174	1.11%
2021/02/25	18	41.53	1	41.68	41.66	17	1,144	1.48%
2021/02/24	4	42.19	5	42.16	41.47	-1	1,100	-0.09%
2021/02/23	4	42.72	2	42.75	42.61	2	1,092	0.18%
2021/02/22	27	43.50	53	43.52	42.95	-26	1,040	-2.50%
2021/02/19	3	43.62	7	43.60	43.75	-4	1,020	-0.39%
2021/02/18	18	44.39	15	44.41	44.21	3	1,019	0.29%
2021/02/17	23	44.62	5	44.54	44.90	18	998	1.80%
2021/02/05	13	41.82	1	41.57	41.80	12	982	1.22%
2021/02/04	2	41.26	3	41.26	41.03	-1	978	-0.10%
2021/02/03	17	40.99	0	0.00	41.25	17	978	1.74%
2021/02/02	4	40.76	4	40.77	40.95	0	978	0.00%
2021/02/01	1	40.50	10	40.52	40.63	-9	992	-0.91%
2021/01/29	15	40.78	5	40.68	40.45	10	993	1.01%
2021/01/28	10	40.87	15	40.81	40.69	-5	994	-0.50%
2021/01/27	6	41.51	13	41.51	41.40	-7	968	-0.72%
2021/01/26	6	41.84	6	41.81	41.63	0	948	0.00%
2021/01/25	4	41.83	25	41.92	42.25	-21	938	-2.24%
2021/01/22	1	41.85	0	0.00	41.69	1	931	0.11%
2021/01/21	3	41.57	5	41.52	42.00	-2	930	-0.22%
2021/01/20	3	41.51	39	41.51	41.38	-36	920	-3.91%
2021/01/19	11	41.71	7	41.69	41.84	4	913	0.44%
2021/01/18	4	41.41	75	41.41	41.87	-71	918	-7.73%
2021/01/15	5	41.62	12	41.63	41.37	-7	932	-0.75%
2021/01/14	4	41.80	49	41.75	41.70	-45	935	-4.81%
2021/01/13	6	42.75	8	42.75	42.39	-2	937	-0.21%
2021/01/12	15	41.35	6	41.42	41.61	9	925	0.97%
2021/01/11	5	41.68	28	41.65	41.61	-23	917	-2.51%
2021/01/08	8	41.77	2	41.73	41.35	6	919	0.65%
2021/01/07	10	41.01	5	41.01	41.05	5	908	0.55%
2021/01/06	4	40.63	53	40.59	40.50	-49	893	-5.48%
2021/01/05	9	39.90	1	39.69	39.95	8	875	0.91%
2021/01/04	0	0.00	10	39.38	39.79	-10	872	-1.15%
2020/12/31	1	39.45	5	39.12	39.26	-4	849	-0.47%
2020/12/30	6	38.28	6	38.32	38.50	0	837	0.00%
2020/12/29	8	38.23	11	38.23	38.20	-3	832	-0.36%
2020/12/28	5	38.04	2	38.03	38.27	3	843	0.36%
2020/12/25	2	37.76	6	37.73	38.03	-4	843	-0.47%
2020/12/24	2	38.07	1	38.07	37.88	1	836	0.12%
2020/12/23	3	37.81	1	37.81	37.88	2	839	0.24%
2020/12/22	5	38.01	5	38.01	37.90	0	833	0.00%
2020/12/21	2	37.96	7	37.90	38.15	-5	827	-0.60%
2020/12/18	2	38.12	11.3	38.03	37.83	-9.3	798	-1.16%
2020/12/17	11.2	37.91	0	0.00	38.07	11.2	734	1.52%
2020/12/16	4	37.42	0	0.00	37.56	4	670	0.60%
2020/12/15	11.2	37.14	2	37.14	37.07	9.2	619	1.48%
2020/12/14	11	37.39	9	37.39	37.28	2	581	0.34%
2020/12/11	20	37.74	2	37.84	37.26	18	529	3.40%
2020/12/10	10	37.80	1.4	37.78	37.71	8.6	513	1.68%
2020/12/09	4	38.29	13	38.29	38.14	-9	502	-1.79%
2020/12/08	9	38.28	23	38.24	38.35	-14	485	-2.88%
2020/12/07	6	38.40	14	38.38	38.40	-8	485	-1.65%
2020/12/04	3	38.37	29	38.35	38.66	-26	490	-5.31%
2020/12/03	4	38.83	39	38.78	38.85	-35	481	-7.27%
2020/12/02	3	38.87	18	38.91	39.00	-15	482	-3.11%
2020/12/01	4	38.32	7	38.28	38.80	-3	473	-0.63%
2020/11/30	3	38.90	45	38.91	38.65	-42	480	-8.74%
2020/11/27	5	37.88	4	37.87	37.85	1	455	0.22%
2020/11/26	4	37.53	4	37.52	37.70	0	464	0.00%
2020/11/25	1	37.91	10	37.91	37.62	-9	510	-1.76%
2020/11/24	5	37.90	20	37.89	37.74	-15	513	-2.92%
2020/11/23	3	37.86	3	37.81	38.12	0	516	0.00%
2020/11/20	1	37.39	1	37.38	37.30	0	509	-0.01%
2020/11/19	2	37.19	8	37.19	37.35	-6	511	-1.17%
2020/11/18	3	37.34	2	37.34	37.59	1	512	0.20%
2020/11/17	9	37.12	0	0.00	37.10	9	506	1.78%
2020/11/16	3	36.65	5	36.65	36.96	-2	521	-0.38%
2020/11/13	8	36.32	11	36.31	36.32	-3	528	-0.57%
2020/11/12	1	37.23	30	37.13	37.02	-29	532	-5.44%
2020/11/11	4	37.38	77	37.40	37.50	-73	550	-13.27%
2020/11/10	7	37.45	14.7	37.45	37.50	-7.7	549	-1.41%
2020/11/09	4	37.24	6	37.25	37.60	-2	552	-0.36%
2020/11/06	5.2	36.72	5	36.73	36.43	0.2	547	0.04%
2020/11/05	4	36.62	0.2	36.30	36.50	3.8	562	0.68%
2020/11/04	3	35.60	3	35.60	35.89	0	569	0.00%
2020/11/03	8	35.57	11	35.59	35.73	-3	574	-0.52%
2020/11/02	10	35.53	5	35.52	35.26	5	579	0.86%
2020/10/30	1	35.67	2	35.71	35.70	-1	582	-0.17%
2020/10/29	5	35.34	20	35.34	35.72	-15	586	-2.56%
2020/10/28	4	35.58	2	35.60	35.50	2	601	0.33%
2020/10/27	11	35.61	4	35.62	35.55	7	612	1.14%
2020/10/26	4	35.82	7	35.77	35.85	-3	614	-0.49%
2020/10/23	5	36.57	16.4	36.59	36.65	-11.4	613	-1.87%
2020/10/22	3	36.43	2	36.43	36.48	1	597	0.17%
2020/10/21	4	36.45	9	36.50	36.50	-5	599	-0.83%
2020/10/20	5	36.29	16	36.29	36.40	-11	602	-1.83%
2020/10/19	5	36.99	6	36.95	36.43	-1	620	-0.16%
2020/10/16	5	36.53	41	36.56	36.45	-36	632	-5.69%
2020/10/15	3	36.30	14	36.26	36.40	-11	637	-1.73%
2020/10/14	3	36.08	11	36.08	36.05	-8	664	-1.20%
2020/10/13	14	35.99	5	35.95	36.17	9	690	1.30%
2020/10/12	6	35.98	2	35.89	36.27	4	706	0.57%
2020/10/08	2	35.26	0	0.00	35.20	2	717	0.28%
2020/10/07	20	35.22	0	0.00	35.20	20	750	2.66%
2020/10/06	17	35.26	6	35.23	35.20	11	776	1.42%
2020/10/05	1	35.22	1	35.22	35.03	0	791	0.00%
2020/09/30	1	35.00	3	35.03	34.77	-2	828	-0.24%
2020/09/29	8	35.03	0	0.00	34.80	8	876	0.91%
2020/09/28	24	35.10	13	35.05	35.08	11	916	1.20%
2020/09/25	4	34.93	12	34.92	34.75	-8	972	-0.82%
2020/09/24	4	35.14	0	0.00	34.88	4	996	0.40%
2020/09/23	5	35.37	2	35.38	35.40	3	1,019	0.29%
2020/09/22	9	35.57	5	35.59	35.70	4	1,035	0.39%
2020/09/21	4	35.91	26	35.91	35.75	-22	1,041	-2.11%
2020/09/18	4	35.66	2	35.62	35.99	2	1,047	0.19%
2020/09/17	7	35.54	22	35.55	35.38	-15	1,040	-1.44%
2020/09/16	19	35.90	0	0.00	35.92	19	1,039	1.83%
2020/09/15	13	35.91	20	35.78	35.94	-7	1,037	-0.67%
2020/09/14	2	35.40	1	35.40	35.41	1	1,042	0.10%
2020/09/11	25	35.02	4	35.05	35.15	21	1,047	2.00%
2020/09/10	2	35.29	1.6	35.20	35.27	0.4	1,050	0.03%
2020/09/09	14	35.10	6	35.10	35.09	8	1,050	0.76%
2020/09/08	11	35.39	12	35.37	35.36	-1	1,041	-0.10%
2020/09/07	2	35.74	23	35.76	35.78	-21	1,048	-2.00%
2020/09/04	2	35.70	18	35.64	35.68	-16	1,055	-1.52%
2020/09/03	6	36.44	25	36.44	36.16	-19	1,056	-1.80%
2020/09/02	5	36.19	1	36.24	36.21	4	1,057	0.38%
2020/09/01	2	36.22	33	36.20	36.24	-31	1,077	-2.88%
2020/08/31	5	36.61	2	36.53	36.49	3	1,085	0.28%
2020/08/28	6	35.63	4	35.62	35.76	2	1,042	0.19%
2020/08/27	11	35.22	0	0.00	35.30	11	1,045	1.05%
2020/08/26	4	35.54	23	35.58	35.39	-19	1,045	-1.82%
2020/08/25	8	35.74	0	0.00	35.53	8	1,052	0.76%
2020/08/24	3	35.51	19	35.55	35.46	-16	1,057	-1.51%
2020/08/21	4	35.19	41	35.18	35.31	-37	1,071	-3.45%
2020/08/20	3	35.15	52	35.12	34.94	-49	1,072	-4.57%
2020/08/19	3	35.80	23	35.81	35.92	-20	1,084	-1.84%
2020/08/18	13	35.87	54	35.86	36.02	-41	1,081	-3.79%
2020/08/17	5	35.77	13	35.64	36.22	-8	1,075	-0.74%
2020/08/14	4	34.72	1	34.69	34.80	3	1,058	0.28%
2020/08/13	8	34.60	7	34.60	34.72	1	1,062	0.09%
2020/08/12	3.4	34.59	5	34.64	34.27	-1.6	1,057	-0.15%
2020/08/11	10	35.43	24	35.43	35.37	-14	1,058	-1.32%
2020/08/10	10	34.71	12	34.66	34.90	-2	1,041	-0.19%
2020/08/07	6	34.85	42	34.82	34.25	-36	1,034	-3.48%
2020/08/06	5	34.72	13	34.72	34.70	-8	1,029	-0.78%
2020/08/05	4	34.68	7	34.62	34.90	-3	1,028	-0.29%
2020/08/04	10	34.85	9	34.85	34.96	1	1,020	0.10%
2020/08/03	1	34.55	7	34.51	34.49	-6	1,013	-0.59%
2020/07/31	2	34.45	6	34.47	33.98	-4	1,001	-0.40%
2020/07/30	1	34.23	9	34.17	34.05	-8	1,027	-0.78%
2020/07/29	21	33.91	0	0.00	34.00	21	1,031	2.04%
2020/07/28	21	33.77	9.4	33.64	33.49	11.6	1,038	1.12%
2020/07/27	3	33.72	31	33.70	33.43	-28	1,035	-2.70%
2020/07/24	5	34.27	2	34.25	33.65	3	1,016	0.30%
2020/07/23	9	34.65	49	34.64	34.60	-40	1,001	-4.00%
2020/07/22	9	35.20	17	35.14	35.20	-8	981	-0.82%
2020/07/21	9	35.07	15	35.07	34.85	-6	956	-0.63%
2020/07/20	8	34.18	17	34.20	34.92	-9	948	-0.95%
2020/07/17	6	34.23	20	34.25	33.75	-14	918	-1.52%
2020/07/16	7	35.12	15	35.31	34.16	-8	895	-0.89%
2020/07/15	4	35.62	87	35.65	35.47	-83	884	-9.39%
2020/07/14	13	35.66	77	35.63	35.45	-64	866	-7.39%
2020/07/13	4	35.58	68	35.49	36.06	-64	837	-7.64%
2020/07/10	6	36.07	56	36.08	35.65	-50	817	-6.12%
2020/07/09	4	36.08	157	36.12	36.49	-153	802	-19.06%	大賣/鉅額交易
2020/07/08	8	36.00	138	35.79	35.73	-130	756	-17.18%	大賣/鉅額交易
2020/07/07	20	35.84	89	35.78	36.04	-69	715	-9.64%
2020/07/06	3	34.35	14	34.27	34.89	-11	677	-1.62%
2020/07/03	4	32.85	3	32.85	32.72	1	618	0.16%
2020/07/02	4	31.77	4	31.78	32.14	0	594	0.00%
2020/07/01	0	0.00	4	31.01	31.40	-4	568	-0.70%
2020/06/30	22	30.78	11	30.78	30.89	11	553	1.99%
2020/06/29	4	30.94	0	0.00	30.71	4	542	0.74%
2020/06/24	1	31.10	2	31.10	30.96	-1	530	-0.19%
2020/06/23	9	30.77	1	30.60	30.75	8	520	1.54%
2020/06/22	6	31.03	3	31.03	30.86	3	505	0.59%
2020/06/19	3	30.62	2	30.62	30.64	1	500	0.20%
2020/06/18	3	30.10	1	30.09	30.43	2	495	0.40%
2020/06/17	8	30.30	2	30.26	30.28	6	489	1.23%
2020/06/16	11	30.27	0	0.00	30.37	11	486	2.26%
2020/06/15	13	30.28	4	30.27	30.04	9	494	1.82%
2020/06/12	4	30.23	186	30.24	30.32	-182	500	-36.36%	大賣/鉅額交易
2020/06/11	5	30.70	1	30.70	30.55	4	496	0.81%
2020/06/10	2	30.94	19	30.94	30.90	-17	487	-3.49%
2020/06/09	18	30.92	43	30.91	31.05	-25	502	-4.98%
2020/06/08	6	30.93	3	30.99	30.76	3	504	0.59%
2020/06/05	2	30.59	0	0.00	30.68	2	480	0.42%
2020/06/04	2	30.70	2	30.70	30.64	0	467	0.00%
2020/06/03	5	31.12	1	31.09	30.83	4	487	0.82%
2020/06/02	5	30.50	0	0.00	30.60	5	478	1.04%
2020/06/01	0	0.00	5	30.23	30.42	-5	477	-1.05%
2020/05/29	15	29.82	1	29.83	29.75	14	467	3.00%
2020/05/28	4	29.83	0	0.00	29.69	4	463	0.86%
2020/05/27	8	29.76	6	29.74	29.72	2	448	0.45%
2020/05/26	8	30.02	4	30.02	30.00	4	444	0.90%
2020/05/25	12	29.60	30	29.57	29.67	-18	427	-4.21%
2020/05/22	2	30.05	1	30.05	29.64	1	435	0.23%
2020/05/21	11	30.52	3.2	30.49	30.50	7.8	438	1.77%
2020/05/20	3	30.38	10	30.37	30.55	-7	452	-1.55%
2020/05/19	13	30.51	17	30.51	30.46	-4	453	-0.88%
2020/05/18	6.6	30.18	7	30.25	30.29	-0.4	458	-0.08%
2020/05/15	5	30.22	1	30.28	30.17	4	447	0.89%
2020/05/14	20	30.32	0	0.00	30.20	20	450	4.43%
2020/05/13	15	30.48	2	30.45	30.50	13	449	2.89%
2020/05/12	9	30.66	4	30.66	30.47	5	455	1.10%
2020/05/11	5	30.87	0	0.00	30.72	5	453	1.10%
2020/05/08	4	30.59	0	0.00	30.75	4	461	0.87%
2020/05/07	11	30.29	1	30.29	30.28	10	465	2.15%
2020/05/06	6	29.95	0	0.00	30.19	6	464	1.29%
2020/05/05	15	29.04	8	29.04	29.05	7	438	1.60%
2020/05/04	2	29.19	1	29.19	29.12	1	457	0.22%
2020/04/30	2	30.55	0	0.00	30.50	2	459	0.43%
2020/04/29	8	30.31	0	0.00	30.31	8	487	1.64%
2020/04/28	14	29.92	4	29.89	30.23	10	501	1.99%
2020/04/27	3	30.15	2	30.14	30.17	1	527	0.19%
2020/04/24	2	29.82	1	29.82	29.74	1	532	0.19%
2020/04/23	8	30.09	0	0.00	30.01	8	540	1.48%
2020/04/22	3	29.72	0	0.00	29.85	3	536	0.56%
2020/04/21	15	29.92	4	29.91	29.68	11	535	2.06%
2020/04/20	3	30.03	5.5	30.05	30.16	-2.5	535	-0.46%
2020/04/17	9	30.10	3	30.04	30.15	6	530	1.13%
2020/04/16	11	29.64	83	29.66	29.76	-72	525	-13.69%
2020/04/15	6	29.79	34	29.77	29.88	-28	522	-5.36%
2020/04/14	17	29.76	0	0.00	29.75	17	520	3.26%
2020/04/13	6	29.56	16	29.55	29.50	-10	521	-1.92%
2020/04/10	8	30.06	2	30.06	29.69	6	532	1.13%
2020/04/09	8	29.81	1	29.72	29.69	7	527	1.33%
2020/04/08	7	29.60	14	29.61	29.67	-7	530	-1.32%
2020/04/07	22	29.77	1	29.90	29.75	21	527	3.98%
2020/04/06	8	29.39	4	29.39	29.65	4	529	0.76%
2020/04/01	7	29.26	0	0.00	29.20	7	531	1.32%
2020/03/31	11	29.27	0	0.00	29.12	11	528	2.08%
2020/03/30	10	28.83	4	28.87	29.00	6	531	1.13%
2020/03/27	9	29.37	2	29.35	29.25	7	530	1.32%
2020/03/26	6	29.05	4	29.23	29.22	2	529	0.38%
2020/03/25	7	29.26	2	29.25	29.14	5	530	0.94%
2020/03/24	78	28.37	46	28.35	28.30	32	532	6.01%
2020/03/23	11	27.60	1	27.59	27.55	10	531	1.88%
2020/03/20	6	28.19	70	28.20	28.07	-64	539	-11.86%
2020/03/19	4	27.81	15	27.82	27.50	-11	539	-2.04%
2020/03/18	14	29.28	48	29.20	29.24	-34	532	-6.38%
2020/03/17	23.2	29.03	41	28.83	29.15	-17.8	525	-3.39%
2020/03/16	4	29.84	16	29.92	29.82	-12	519	-2.31%
2020/03/13	13	29.63	25	29.62	30.50	-12	517	-2.32%
2020/03/12	2	30.90	7	30.90	30.81	-5	497	-1.01%
2020/03/11	5	31.73	8	31.73	31.60	-3	486	-0.62%
2020/03/10	9	31.43	5	31.43	31.95	4	489	0.82%
2020/03/09	8	31.42	20	31.42	31.30	-12	484	-2.48%
2020/03/06	6	32.57	3	32.54	32.45	3	459	0.65%
2020/03/05	9	32.33	0	0.00	32.82	9	458	1.96%
2020/03/04	3	31.88	9	31.89	31.98	-6	453	-1.32%
2020/03/03	27	31.97	5	31.98	31.79	22	452	4.87%
2020/03/02	5	31.27	16	31.33	31.66	-11	447	-2.46%
2020/02/27	8	31.87	28	31.84	31.76	-20	444	-4.50%
2020/02/26	5	31.53	8	31.53	31.93	-3	446	-0.67%
2020/02/25	12	31.80	14	31.79	31.70	-2	435	-0.46%
2020/02/24	4	32.14	7	32.14	32.12	-3	423	-0.71%
2020/02/21	3	32.33	25	32.34	32.48	-22	422	-5.20%
2020/02/20	2	32.01	3	32.00	32.09	-1	408	-0.24%
2020/02/19	7	31.83	9	31.83	31.98	-2	403	-0.50%
2020/02/18	11	31.91	14	31.91	31.73	-3	399	-0.75%
2020/02/17	26	31.69	29	31.67	31.89	-3	395	-0.76%
2020/02/14	19	31.36	16	31.36	31.44	3	392	0.76%
2020/02/13	21	31.43	1	31.43	31.30	20	395	5.06%
2020/02/12	4	31.40	9	31.40	31.44	-5	394	-1.27%
2020/02/11	22	31.36	33	31.36	31.34	-11	398	-2.76%
2020/02/10	22	30.91	149	30.92	30.91	-127	392	-32.39%	大賣/鉅額交易
2020/02/07	13	30.96	4	30.99	30.88	9	383	2.34%
2020/02/06	15	30.67	33	30.72	30.97	-18	393	-4.58%
2020/02/05	22	30.65	14	30.66	30.65	8	390	2.05%
2020/02/04	17	30.24	33	30.23	30.21	-16	366	-4.37%
2020/02/03	43	29.98	91	29.89	29.79	-48	352	-13.63%
2020/01/31	35	30.02	176	29.99	29.94	-141	322	-43.67%	大賣/鉅額交易
2020/01/30	26	30.30	58	30.29	29.88	-32	310	-10.31%
2020/01/20	3	33.83	47	33.84	33.84	-44	282	-15.59%
2020/01/17	8	33.83	1	33.80	33.61	7	275	2.54%
2020/01/16	6	33.69	20	33.72	33.60	-14	268	-5.21%
2020/01/15	5	33.64	57	33.61	33.55	-52	264	-19.65%
2020/01/14	13	34.18	1	34.18	34.06	12	263	4.56%
2020/01/13	4	33.57	5	33.57	33.80	-1	256	-0.39%
2020/01/10	3	33.63	0	0.00	33.55	3	253	1.18%
2020/01/09	19	33.71	6	33.72	33.58	13	255	5.10%
2020/01/08	4	33.50	10	33.50	33.44	-6	269	-2.23%
2020/01/07	15	33.64	33	33.65	33.66	-18	268	-6.69%
2020/01/06	2	33.73	8	33.75	33.73	-6	274	-2.18%
2020/01/03	30	33.95	9	33.94	33.72	21	263	7.98%
2020/01/02	4	33.86	10	33.71	33.81	-6	261	-2.29%
2019/12/31	6	33.40	8	33.41	33.30	-2	258	-0.77%
2019/12/30	4	33.17	21	33.14	33.47	-17	257	-6.59%
2019/12/27	8	33.20	1	33.04	33.22	7	259	2.70%
2019/12/26	15	32.95	2	32.87	32.99	13	255	5.08%
2019/12/25	18	32.72	6.1	32.74	32.75	11.9	256	4.64%
2019/12/24	48	32.76	2	32.75	32.78	46	253	18.16%
2019/12/23	5	33.11	13	33.09	32.88	-8	255	-3.14%
2019/12/20	18	33.08	3	33.09	33.12	15	255	5.88%
2019/12/19	3	33.11	14	33.12	32.97	-11	256	-4.28%
2019/12/18	40	33.27	17	33.21	33.19	23	255	9.01%
2019/12/17	27	32.83	50	32.84	33.30	-23	254	-9.04%
2019/12/16	3	32.83	19	32.88	32.83	-16	247	-6.48%
2019/12/13	15	32.95	0	0.00	32.92	15	246	6.09%
2019/12/12	10	32.50	0	0.00	32.35	10	242	4.12%
2019/12/11	12	32.42	4	32.43	32.45	8	245	3.26%
2019/12/10	27	32.40	3	32.41	32.31	24	248	9.65%
2019/12/09	10	32.39	10	32.36	32.35	0	251	0.00%
2019/12/06	6	32.36	2	32.33	32.31	4	253	1.58%
2019/12/05	3	32.20	0	0.00	32.05	3	256	1.17%
2019/12/04	29	31.91	0	0.00	31.89	29	262	11.06%
2019/12/03	13	31.92	6	31.92	32.03	7	270	2.59%
2019/12/02	1	32.07	9	32.07	32.01	-8	271	-2.95%
2019/11/29	8	32.28	0	0.00	31.89	8	270	2.95%
2019/11/28	4	32.56	8	32.58	32.42	-4	269	-1.48%
2019/11/27	14	32.60	0	0.00	32.63	14	270	5.17%
2019/11/26	19	32.67	0	0.00	32.71	19	274	6.93%
2019/11/25	10	32.51	9	32.42	32.43	1	275	0.36%
2019/11/22	3	32.65	4	32.65	32.38	-1	278	-0.36%
2019/11/21	4	32.52	13	32.52	32.55	-9	281	-3.20%
2019/11/20	2.7	32.95	26	32.95	32.94	-23.3	283	-8.20%
2019/11/19	15	33.11	1	33.14	33.08	14	278	5.02%
2019/11/18	7	32.81	57	32.82	32.91	-50	280	-17.84%
2019/11/15	13	32.91	2	32.87	32.88	11	279	3.93%
2019/11/14	15	32.88	3	32.90	32.88	12	282	4.24%
2019/11/13	9	32.65	11	32.65	32.73	-2	287	-0.68%
2019/11/12	9	32.79	36	32.79	32.77	-27	297	-9.09%
2019/11/11	5	33.01	91	33.03	32.94	-86	295	-29.15%
2019/11/08	4	33.70	160	33.62	33.57	-156	293	-53.08%	大賣/鉅額交易
2019/11/07	9	33.43	4	33.43	33.34	5	288	1.73%
2019/11/06	19	33.62	29.7	33.61	33.61	-10.7	289	-3.69%
2019/11/05	13	33.28	14	33.28	33.71	-1	290	-0.34%
2019/11/04	8	33.25	2	33.25	33.30	6	294	2.04%
2019/11/01	0	0.00	3	32.63	33.00	-3	297	-1.01%
2019/10/30	0	0.00	21	32.63	32.57	-21	311	-6.74%
2019/10/29	18	33.00	3	33.00	32.86	15	322	4.66%
2019/10/28	7	32.68	42	32.68	32.94	-35	325	-10.74%
2019/10/25	9	32.49	4	32.53	32.53	5	330	1.51%
2019/10/24	7	32.81	0	0.00	32.60	7	333	2.10%
2019/10/23	9	32.67	2	32.67	32.69	7	335	2.08%
2019/10/22	8	32.70	8	32.70	32.60	0	339	0.00%
2019/10/21	4	32.64	7.5	32.65	32.71	-3.5	339	-1.04%
2019/10/18	6	33.25	3	33.13	32.89	3	342	0.87%
2019/10/17	9	33.07	6	33.07	33.04	3	344	0.87%
2019/10/16	7	33.50	8	33.49	33.20	-1	344	-0.29%
2019/10/15	22	33.28	5	33.30	33.20	17	331	5.14%
2019/10/14	4	33.34	6.4	33.35	33.35	-2.4	329	-0.72%
2019/10/09	6	32.09	1	32.11	32.17	5	325	1.53%
2019/10/08	12	32.32	1	32.52	32.50	11	328	3.35%
2019/10/07	15	32.09	3	32.10	32.10	12	331	3.62%
2019/10/04	2	32.03	20	32.05	32.05	-18	330	-5.44%
2019/10/03	9	32.00	0	0.00	31.99	9	333	2.70%
2019/10/02	11	32.26	31	32.26	32.35	-20	332	-6.02%
2019/10/01	4	32.37	5	32.38	32.50	-1	335	-0.30%
2019/09/27	18	32.65	3	32.66	32.60	15	344	4.36%
2019/09/26	6	32.92	1	32.94	32.70	5	351	1.42%
2019/09/25	2	32.60	13	32.60	32.62	-11	352	-3.12%
2019/09/24	11	32.59	13	32.59	32.73	-2	372	-0.54%
2019/09/23	4	32.58	4	32.58	32.48	0	374	0.00%
2019/09/20	2	32.97	13	32.98	33.00	-11	376	-2.92%
2019/09/19	4	32.84	15	32.90	32.87	-11	378	-2.91%
2019/09/18	3	33.00	5	33.00	33.10	-2	388	-0.51%
2019/09/17	21	33.10	28	33.10	33.00	-7	394	-1.77%
2019/09/16	18	33.42	6	33.41	33.32	12	402	2.98%
2019/09/12	3	33.17	45	33.17	33.25	-42	438	-9.58%
2019/09/11	18	33.16	33	33.13	33.22	-15	465	-3.22%
2019/09/10	10	33.25	35	33.25	33.20	-25	462	-5.40%
2019/09/09	9	33.50	8	33.50	33.40	1	466	0.21%
2019/09/06	24	33.16	7	33.19	33.21	17	470	3.61%
2019/09/05	4	33.19	4	33.24	33.22	0	464	0.00%
2019/09/04	3	32.41	1	32.38	32.43	2	466	0.43%
2019/09/03	16	32.27	0	0.00	32.20	16	471	3.39%
2019/09/02	0	0.00	1	32.23	32.35	-1	478	-0.21%
2019/08/30	0	0.00	10	32.19	32.13	-10	483	-2.07%
2019/08/29	7	31.86	21	31.86	31.93	-14	486	-2.88%
2019/08/28	4	32.06	0	0.00	32.06	4	484	0.82%
2019/08/27	14	32.41	5	32.37	32.30	9	492	1.83%
2019/08/26	2	32.04	12	32.07	32.08	-10	489	-2.04%
2019/08/23	19	32.68	4	32.73	32.79	15	492	3.04%
2019/08/22	5	32.50	0	0.00	32.35	5	545	0.92%
2019/08/21	6	32.49	0	0.00	32.55	6	580	1.03%
2019/08/20	7	32.51	9	32.51	32.52	-2	582	-0.34%
2019/08/19	14	32.23	0	0.00	32.48	14	587	2.38%
2019/08/16	11	31.95	35	31.93	32.14	-24	590	-4.07%
2019/08/15	9	31.62	2	31.65	31.65	7	584	1.20%
2019/08/14	3	32.00	1	32.00	31.91	2	578	0.35%
2019/08/13	24	31.75	0	0.00	31.63	24	578	4.15%
2019/08/12	5	31.75	0	0.00	31.60	5	579	0.86%
2019/08/08	7	31.45	5	31.46	31.55	2	584	0.34%
2019/08/07	19	31.38	10	31.38	31.36	9	596	1.51%
2019/08/06	13	31.17	27	31.16	31.52	-14	609	-2.30%
2019/08/05	22	32.14	34	32.15	32.09	-12	598	-2.00%
2019/08/02	6	32.53	4	32.53	32.54	2	637	0.31%
2019/08/01	10	33.40	11	33.41	33.13	-1	640	-0.16%
2019/07/31	10	33.67	3	33.67	33.55	7	662	1.06%
2019/07/30	10	33.82	19	33.82	33.90	-9	662	-1.36%
2019/07/29	26	33.78	10	33.78	33.66	16	690	2.32%
2019/07/26	6	33.70	17	33.70	33.75	-11	689	-1.60%
2019/07/25	5	33.46	11	33.46	33.58	-6	689	-0.87%
2019/07/24	2	33.53	16	33.53	33.42	-14	691	-2.03%
2019/07/23	15	33.24	0	0.00	33.15	15	700	2.14%
2019/07/22	2	33.25	7	33.26	33.34	-5	714	-0.70%
2019/07/19	4	33.29	45	33.27	33.27	-41	714	-5.73%
2019/07/18	3	33.04	0	0.00	33.00	3	724	0.41%
2019/07/17	11	33.28	9	33.20	33.20	2	731	0.27%
2019/07/16	12	33.36	0	0.00	33.25	12	758	1.58%
2019/07/15	9	33.20	9	33.20	33.38	0	766	0.00%
2019/07/12	9	33.45	0	0.00	33.41	9	767	1.17%
2019/07/11	8	33.50	7	33.44	33.33	1	797	0.13%
2019/07/10	3	33.18	3	33.18	33.20	0	813	0.00%
2019/07/09	25	33.34	21	33.34	33.12	4	838	0.48%
2019/07/08	6	33.48	8	33.48	33.30	-2	846	-0.24%
2019/07/05	2	33.83	41.4	33.83	33.95	-39.4	868	-4.53%
2019/07/04	2	33.98	25	34.00	33.88	-23	878	-2.62%
2019/07/03	10	34.05	6	34.05	34.00	4	889	0.45%
2019/07/02	12	34.21	47	34.20	34.18	-35	932	-3.76%
2019/07/01	7	34.20	17	34.26	34.33	-10	950	-1.05%
2019/06/28	5	33.39	6	33.36	33.33	-1	945	-0.11%
2019/06/27	10	33.66	21	33.59	33.51	-11	969	-1.13%
2019/06/26	12	33.14	26	33.13	33.16	-14	1,032	-1.36%
2019/06/25	9	33.36	28	33.35	32.95	-19	1,035	-1.84%
2019/06/24	3	33.55	68	33.58	33.50	-65	1,030	-6.31%
2019/06/21	7	33.68	17	33.69	33.43	-10	1,035	-0.97%
2019/06/20	3	32.75	8	32.76	33.51	-5	1,041	-0.48%
2019/06/19	4	32.75	32	32.75	32.80	-28	1,011	-2.77%
2019/06/18	17	31.99	0	0.00	32.09	17	998	1.70%
2019/06/17	5	32.22	3	32.16	32.10	2	1,047	0.19%
2019/06/14	3	32.21	2.2	32.20	32.05	0.8	1,069	0.08%
2019/06/13	10	31.84	5	31.85	31.95	5	1,100	0.45%
2019/06/12	4	32.03	1	32.05	31.92	3	1,135	0.26%
2019/06/11	15	31.65	0	0.00	31.88	15	1,164	1.29%
2019/06/10	10	31.26	48	31.26	31.33	-38	1,215	-3.13%
2019/06/06	6	31.11	0	0.00	31.04	6	1,245	0.48%
2019/06/05	2	31.20	12	31.21	31.28	-10	1,295	-0.77%
2019/06/04	19	31.22	2	31.26	31.12	17	1,327	1.28%
2019/06/03	1	31.64	2	31.64	31.39	-1	1,369	-0.07%
2019/05/31	0	0.00	6	31.63	31.44	-6	1,399	-0.43%
2019/05/30	2	31.43	16	31.36	31.36	-14	1,462	-0.96%
2019/05/29	7	31.29	0	0.00	31.50	7	1,566	0.45%
2019/05/28	16	31.36	0	0.00	31.48	16	1,539	1.04%
2019/05/27	3	30.74	4	30.74	31.11	-1	1,616	-0.06%
2019/05/24	3	31.08	17	31.08	30.83	-14	1,680	-0.83%
2019/05/23	9	30.73	0	0.00	30.81	9	1,684	0.53%
2019/05/22	5	31.26	26	31.26	31.19	-21	1,688	-1.24%
2019/05/21	18	31.01	9	31.01	31.28	9	1,922	0.47%
2019/05/20	9	30.91	10	30.65	30.58	-1	1,937	-0.05%
2019/05/17	9	31.43	7.6	31.38	31.19	1.4	1,956	0.07%
2019/05/16	9	31.37	29	31.38	31.52	-20	1,954	-1.02%
2019/05/15	16	31.18	27	31.16	31.39	-11	1,969	-0.56%
2019/05/14	22	30.91	15	30.93	31.11	7	1,969	0.36%
2019/05/13	31	31.20	3	31.23	31.00	28	1,957	1.43%
2019/05/10	10	31.49	51	31.49	31.31	-41	1,969	-2.08%
2019/05/09	9	31.08	10	31.11	30.95	-1	1,930	-0.05%
2019/05/08	9	31.60	50	31.61	31.80	-41	1,924	-2.13%
2019/05/07	19	32.30	76	32.30	31.99	-57	1,913	-2.98%
2019/05/06	5	32.35	26	32.32	31.82	-21	1,931	-1.09%
2019/05/03	13	33.60	1	33.61	33.80	12	1,900	0.63%
2019/05/02	4	33.70	24	33.69	33.85	-20	1,913	-1.05%
2019/04/30	12	33.70	18	33.70	33.84	-6	1,928	-0.31%
2019/04/29	6	33.69	41	33.69	34.01	-35	1,943	-1.80%
2019/04/26	8	33.51	19	33.51	33.67	-11	1,937	-0.57%
2019/04/25	3	34.09	49	34.10	34.02	-46	1,942	-2.37%
2019/04/24	3	34.40	5	34.40	34.20	-2	1,963	-0.10%
2019/04/23	9	34.30	40	34.30	34.36	-31	1,969	-1.57%
2019/04/22	2	34.93	29	34.94	34.29	-27	1,963	-1.38%
2019/04/19	4	34.81	16	34.80	34.77	-12	1,940	-0.62%
2019/04/18	5	34.69	53	34.69	34.65	-48	1,933	-2.48%
2019/04/17	10	34.75	107	34.75	34.81	-97	1,936	-5.01%	大賣/
2019/04/16	11	33.78	21	33.81	34.53	-10	1,905	-0.52%
2019/04/15	8	34.45	51	34.45	34.24	-43	1,892	-2.27%
2019/04/12	7	33.63	17	33.63	33.48	-10	1,888	-0.53%
2019/04/11	5	34.15	72	34.18	33.76	-67	1,891	-3.54%
2019/04/10	8	34.00	62	34.00	34.10	-54	1,871	-2.89%
2019/04/09	31.7	34.04	155	34.04	34.19	-123.3	1,861	-6.62%	大賣/鉅額交易
2019/04/08	2.4	34.27	42	34.40	33.90	-39.6	1,849	-2.14%
2019/04/03	9	33.22	76	33.22	33.25	-67	1,811	-3.70%
2019/04/02	6	33.26	72	33.26	33.23	-66	1,798	-3.67%
2019/04/01	1.8	33.01	3	33.29	33.25	-1.2	1,791	-0.07%
2019/03/29	5	31.84	8	31.84	32.42	-3	1,767	-0.17%
2019/03/28	4	31.18	1	31.18	31.38	3	1,725	0.17%
2019/03/27	14	31.44	9	31.46	31.55	5	1,739	0.29%
2019/03/26	7	31.39	59	31.39	31.25	-52	1,742	-2.98%
2019/03/25	11	31.63	75	31.67	31.59	-64	1,743	-3.67%
2019/03/22	6	32.42	8	32.42	32.06	-2	1,732	-0.12%
2019/03/21	4	32.45	20	32.45	32.46	-16	1,727	-0.93%
2019/03/20	1	32.22	22	32.24	32.08	-21	1,727	-1.22%
2019/03/19	11	32.37	6	32.37	32.29	5	1,680	0.30%
2019/03/18	8	31.89	12	31.89	32.20	-4	1,661	-0.24%
2019/03/15	13	31.79	34	31.77	31.76	-21	1,632	-1.29%
2019/03/14	2	31.67	22	31.66	31.52	-20	1,599	-1.25%
2019/03/13	14	31.34	4	31.37	31.52	10	1,573	0.64%
2019/03/12	19	31.57	11	31.57	31.70	8	1,535	0.52%
2019/03/11	8	30.85	77	30.85	31.08	-69	1,505	-4.58%
2019/03/08	7	31.47	111	31.43	31.07	-104	1,504	-6.91%	大賣/鉅額交易
2019/03/07	12	32.27	30	32.27	31.99	-18	1,478	-1.22%
2019/03/06	15	32.52	157	32.54	32.51	-142	1,438	-9.87%	大賣/鉅額交易
2019/03/05	30.8	32.46	64	32.47	32.49	-33.2	1,406	-2.36%
2019/03/04	4	32.64	32.7	32.64	33.18	-28.7	1,343	-2.14%
2019/02/27	14	31.74	144.1	31.75	32.09	-130.1	1,241	-10.48%	大賣/鉅額交易
2019/02/26	12	32.05	12	32.05	31.84	0	1,215	0.00%
2019/02/25	17	30.86	16	30.88	31.39	1	1,106	0.09%
2019/02/22	22	29.46	6	29.46	29.56	16	1,054	1.52%
2019/02/21	3	29.71	11	29.71	30.05	-8	1,053	-0.76%
2019/02/20	13	29.62	13	29.66	29.46	0	1,049	0.00%
2019/02/19	17	29.56	6	29.58	29.36	11	822	1.34%
2019/02/18	12	29.29	1	29.29	29.40	11	805	1.37%
2019/02/15	10	29.15	74	29.10	28.83	-64	792	-8.08%
2019/02/14	2	29.43	8	29.43	29.40	-6	800	-0.75%
2019/02/13	13	29.00	11	29.00	29.13	2	785	0.25%
2019/02/12	48	28.75	15	28.75	28.87	33	784	4.21%
2019/02/11	11	28.55	0	0.00	28.71	11	784	1.40%
2019/01/30	1	28.10	13	28.14	28.17	-12	777	-1.54%
2019/01/29	17	28.01	1	28.01	28.13	16	779	2.05%
2019/01/28	7	28.39	1	28.41	28.14	6	789	0.76%
2019/01/25	2	27.93	2	27.93	28.11	0	794	0.00%
2019/01/24	3	27.47	1	27.45	27.69	2	783	0.26%
2019/01/23	10	27.57	39	27.56	27.48	-29	792	-3.66%
2019/01/22	11	27.68	15	27.67	27.46	-4	807	-0.50%
2019/01/21	6	27.91	19	27.89	27.84	-13	846	-1.54%
2019/01/18	6	27.52	1	27.55	27.61	5	886	0.56%
2019/01/17	9	27.34	0	0.00	27.48	9	932	0.97%
2019/01/16	10	27.29	1	27.29	27.30	9	941	0.96%
2019/01/15	24	27.10	3	27.10	27.20	21	965	2.17%
2019/01/14	5	26.94	17	26.90	26.86	-12	1,005	-1.19%
2019/01/11	7	26.89	23	26.88	26.99	-16	1,049	-1.52%
2019/01/10	3	26.56	2	26.54	26.74	1	1,076	0.09%
2019/01/09	6	26.64	0	0.00	26.74	6	1,092	0.55%
2019/01/08	30	26.21	10	26.21	26.24	20	1,097	1.82%
2019/01/07	3	26.29	14	26.19	26.24	-11	1,106	-0.99%
2019/01/04	3	25.70	4	25.69	26.13	-1	1,119	-0.09%
2019/01/03	19	25.78	0	0.00	25.62	19	1,136	1.67%
2019/01/02	9	25.57	2	25.56	25.60	7	1,140	0.61%
2018/12/28	8	25.96	0	0.00	25.98	8	1,183	0.68%
2018/12/27	13	26.00	0	0.00	25.94	13	1,183	1.10%
2018/12/26	7	25.90	8	25.90	25.67	-1	1,188	-0.08%
2018/12/25	5	25.67	0	0.00	25.56	5	1,184	0.42%
2018/12/24	14	25.97	0	0.00	25.97	14	1,180	1.19%
2018/12/22	15	25.77	29	25.77	25.69	-14	1,175	-1.19%
2018/12/21	6	25.93	56	25.93	25.95	-50	1,198	-4.17%
2018/12/20	3.1	26.54	0	0.00	26.22	3.1	1,191	0.26%
2018/12/19	5	27.09	0	0.00	27.00	5	1,195	0.42%
2018/12/18	22	27.42	6	27.42	27.09	16	1,195	1.34%
2018/12/17	4	27.46	4	27.46	27.46	0	1,207	0.00%
2018/12/14	3	27.68	0	0.00	27.60	3	1,214	0.25%
2018/12/13	15	27.79	3	27.61	27.96	12	1,235	0.97%
2018/12/12	7	27.50	22	27.50	27.39	-15	1,224	-1.23%
2018/12/11	12	27.23	0	0.00	27.24	12	1,226	0.98%
2018/12/10	6	27.31	9	27.31	27.25	-3	1,223	-0.25%
2018/12/07	13	27.69	0	0.00	27.65	13	1,225	1.06%
2018/12/06	9	27.86	16	27.82	27.72	-7	1,238	-0.57%
2018/12/05	3	28.17	8	28.18	28.14	-5	1,232	-0.41%
2018/12/04	25	28.21	0	0.00	28.21	25	1,223	2.04%
2018/12/03	1	28.00	4	28.01	28.21	-3	1,234	-0.24%
2018/11/30	1	27.15	3	27.22	27.19	-2	1,194	-0.17%
2018/11/29	8	27.48	0	0.00	27.30	8	1,196	0.67%
2018/11/28	8	27.14	12	27.34	27.35	-4	1,201	-0.33%
2018/11/27	24	27.22	2	27.24	27.22	22	1,199	1.83%
2018/11/26	5	27.28	0	0.00	27.22	5	1,206	0.41%
2018/11/23	10	27.47	1	27.54	27.32	9	1,201	0.75%
2018/11/22	10	27.58	0	0.00	27.52	10	1,204	0.83%
2018/11/21	6	27.70	0	0.00	27.69	6	1,212	0.49%
2018/11/20	9	27.90	3	27.90	27.75	6	1,234	0.49%
2018/11/19	14	28.05	4	28.06	28.02	10	1,233	0.81%
2018/11/16	12	27.67	7	27.68	27.91	5	1,239	0.40%
2018/11/15	8	27.57	0	0.00	27.72	8	1,237	0.65%
2018/11/14	15	27.68	0	0.00	27.67	15	1,263	1.19%
2018/11/13	24	27.46	1	27.43	27.73	23	1,262	1.82%
2018/11/12	3	27.36	9	27.36	27.48	-6	1,258	-0.48%
2018/11/09	8	27.59	3	27.57	27.47	5	1,275	0.39%
2018/11/08	9	28.18	0	0.00	28.10	9	1,291	0.70%
2018/11/07	25	28.19	11	28.16	28.16	14	1,306	1.07%
2018/11/06	26	28.16	0	0.00	27.99	26	1,307	1.99%
2018/11/05	35	28.42	4	28.42	28.28	31	1,301	2.38%
2018/11/02	18	28.25	3	28.21	28.50	15	1,301	1.15%
2018/11/01	17	28.06	0	0.00	28.02	17	1,294	1.31%
2018/10/31	4	27.46	0	0.00	27.57	4	1,293	0.31%
2018/10/30	19	27.00	4	26.99	27.52	15	1,299	1.15%
2018/10/29	13	27.51	37	27.49	27.11	-24	1,278	-1.88%
2018/10/26	18	28.07	3	28.04	27.83	15	1,240	1.21%
2018/10/25	5	27.67	0	0.00	27.76	5	1,191	0.42%
2018/10/24	11	27.93	35	27.93	28.21	-24	1,160	-2.07%
2018/10/23	26	28.42	1	28.36	28.14	25	1,142	2.19%
2018/10/22	29	28.31	1	28.33	28.76	28	1,107	2.53%
2018/10/19	11	26.74	1	26.73	27.07	10	1,057	0.95%
2018/10/18	65	27.11	4	27.12	26.81	61	1,020	5.98%
2018/10/17	12	27.46	3	27.49	27.16	9	1,000	0.90%
2018/10/16	47	27.65	42	27.69	27.50	5	996	0.50%
2018/10/15	27	27.51	2	27.50	27.28	25	999	2.50%
2018/10/12	25	27.29	2	27.31	27.61	23	1,008	2.28%
2018/10/11	5	27.50	0	0.00	27.20	5	1,010	0.49%
2018/10/09	26	28.02	0	0.00	28.11	26	995	2.61%
2018/10/08	10	28.36	3	28.43	28.33	7	990	0.71%
2018/10/05	3	28.19	0	0.00	28.14	3	947	0.32%
2018/10/04	3	28.42	1	28.42	28.31	2	951	0.21%
2018/10/03	12	28.85	0	0.00	28.70	12	946	1.27%
2018/10/02	7	29.00	9	28.99	28.84	-2	952	-0.21%
2018/10/01	13	29.24	1	29.25	29.20	12	964	1.24%
2018/09/28	6	29.08	0	0.00	29.30	6	981	0.61%
2018/09/27	14	29.01	63	29.01	29.00	-49	975	-5.02%
2018/09/26	24	29.07	10	29.06	29.37	14	985	1.42%
2018/09/25	4	28.81	16	28.81	28.73	-12	1,003	-1.20%
2018/09/21	5	28.27	14	28.41	28.87	-9	1,006	-0.89%
2018/09/20	5	28.30	0	0.00	28.18	5	1,003	0.50%
2018/09/19	4	28.01	58	27.95	28.17	-54	1,029	-5.24%
2018/09/18	25	27.39	1	27.40	27.39	24	1,036	2.32%
2018/09/17	4	27.38	2	27.39	27.27	2	1,077	0.19%
2018/09/14	8	27.53	0	0.00	27.52	8	1,082	0.74%
2018/09/13	15	27.32	0	0.00	27.22	15	1,089	1.38%
2018/09/12	9	27.00	1	27.03	27.01	8	1,096	0.73%
2018/09/11	18	27.38	0	0.00	27.32	18	1,117	1.61%
2018/09/10	8	27.46	15	27.44	27.51	-7	1,154	-0.61%
2018/09/07	27	27.93	0	0.00	27.70	27	1,168	2.31%
2018/09/06	12	27.83	6	27.81	27.64	6	1,159	0.52%
2018/09/05	4	28.19	0	0.00	27.98	4	1,164	0.34%
2018/09/04	34	28.03	210	28.05	28.19	-176	1,174	-14.98%	大賣/鉅額交易
2018/09/03	0	0.00	58	27.85	27.82	-58	1,173	-4.94%
2018/08/31	12	28.12	91	28.05	28.19	-79	1,220	-6.47%
2018/08/30	8	28.49	46	28.29	28.20	-38	1,223	-3.11%
2018/08/29	13	28.50	101	28.56	28.52	-88	1,237	-7.11%	大賣/
2018/08/28	23	28.68	204	28.65	28.55	-181	1,236	-14.64%	大賣/鉅額交易
2018/08/27	3	28.31	674	28.37	28.53	-671	1,232	-54.45%	大賣/鉅額交易
2018/08/24	45	27.73	380	27.77	27.85	-335	1,207	-27.75%	大賣/鉅額交易
2018/08/23	22	27.80	327	27.90	27.76	-305	1,220	-25.00%	大賣/鉅額交易
2018/08/22	14	27.79	223	27.87	27.77	-209	1,267	-16.48%	大賣/鉅額交易
2018/08/21	18	27.69	533	27.69	27.86	-515	1,279	-40.24%	大賣/鉅額交易
2018/08/20	9	27.24	51	27.24	27.06	-42	1,266	-3.32%
2018/08/17	17	27.34	56	27.28	27.11	-39	1,275	-3.06%
2018/08/16	21	27.20	9	27.20	27.41	12	1,275	0.94%
2018/08/15	7	27.72	0	0.00	27.29	7	1,280	0.55%
2018/08/14	34	27.90	18	27.86	27.77	16	1,268	1.26%
2018/08/13	6	28.00	14	27.86	27.85	-8	1,279	-0.63%
2018/08/10	4	28.50	67	28.52	28.22	-63	1,280	-4.92%
2018/08/09	6	27.94	302	28.31	28.34	-296	1,286	-23.01%	大賣/鉅額交易
2018/08/08	26	28.04	110	28.15	28.01	-84	1,287	-6.53%	大賣/
2018/08/07	45	27.48	108	27.68	27.69	-63	1,284	-4.90%	大賣/
2018/08/06	7	27.69	7	27.69	27.48	0	1,284	0.00%
2018/08/03	20	27.75	2	27.75	27.60	18	1,284	1.40%
2018/08/02	9	28.14	1	28.24	27.61	8	1,298	0.62%
2018/08/01	0.2	28.82	0	0.00	28.81	0.2	1,310	0.01%
2018/07/31	8	28.82	10	28.92	28.82	-2	1,353	-0.15%
2018/07/30	10	28.88	2	28.91	28.80	8	1,347	0.59%
2018/07/27	19	28.79	1	28.69	28.83	18	1,340	1.34%
2018/07/26	15	29.27	2	29.28	28.93	13	1,341	0.97%
2018/07/25	39	29.18	0	0.00	29.19	39	1,350	2.89%
2018/07/24	18	29.18	25	29.18	29.23	-7	1,347	-0.52%
2018/07/23	5	28.49	3	28.49	28.82	2	1,356	0.15%
2018/07/20	5	27.55	6	27.55	28.14	-1	1,368	-0.07%
2018/07/19	6	28.06	40	28.07	27.94	-34	1,368	-2.48%
2018/07/18	8	28.28	0	0.00	28.22	8	1,365	0.59%
2018/07/17	357	28.01	1	28.25	28.00	356	1,355	26.26%	大買/鉅額交易
2018/07/16	307	28.31	1	28.32	28.18	306	1,348	22.70%	大買/鉅額交易
2018/07/13	17	28.55	1	28.56	28.50	16	1,351	1.18%
2018/07/12	5	28.29	1	28.23	28.56	4	1,377	0.29%
2018/07/11	8	27.91	1	27.95	27.92	7	1,380	0.51%
2018/07/10	28	28.49	1	28.52	28.30	27	1,408	1.92%
2018/07/09	23	28.14	4	28.01	28.22	19	1,401	1.36%
2018/07/06	30	27.24	18	27.20	27.68	12	1,396	0.86%
2018/07/05	5	27.46	0	0.00	27.19	5	1,416	0.35%
2018/07/04	166	27.49	12	27.49	27.40	154	1,409	10.92%	大買/鉅額交易
2018/07/03	24	27.40	12	27.43	27.25	12	1,395	0.86%
2018/07/02	13	28.34	3	28.31	27.85	10	1,381	0.72%
2018/06/29	16	28.23	2	28.23	28.50	14	1,391	1.01%
2018/06/28	17	28.13	34	28.14	28.29	-17	1,372	-1.24%
2018/06/27	26	28.75	30	28.75	28.33	-4	1,356	-0.29%
2018/06/26	12	29.02	1	29.08	29.04	11	1,368	0.80%
2018/06/25	13	30.01	2	30.01	29.87	11	1,353	0.81%
2018/06/22	8	29.97	2	30.00	30.05	6	1,369	0.44%
2018/06/21	9	30.43	4	30.42	30.29	5	1,397	0.36%
2018/06/20	19	30.14	50.5	30.15	30.23	-31.5	1,443	-2.18%
2018/06/19	13	30.76	0	0.00	30.51	13	1,454	0.89%
2018/06/15	5	31.23	20	31.23	31.07	-15	1,450	-1.03%
2018/06/14	5	31.34	3	31.34	31.09	2	1,438	0.14%
2018/06/13	13	31.20	1	31.23	31.12	12	1,454	0.83%
2018/06/12	25	30.96	102	30.97	31.19	-77	1,448	-5.31%	大賣/
2018/06/11	6	30.85	8	30.83	30.90	-2	1,439	-0.14%
2018/06/08	6	31.08	0	0.00	30.89	6	1,455	0.41%
2018/06/07	12	31.53	0	0.00	31.33	12	1,432	0.84%
2018/06/06	17	31.39	0	0.00	31.32	17	1,445	1.18%
2018/06/05	19	31.17	1	31.30	31.35	18	1,442	1.25%
2018/06/04	11	31.12	3	31.13	31.18	8	1,448	0.55%
2018/06/01	3	30.87	3	30.87	30.79	0	1,475	0.00%
2018/05/31	5	30.73	22	30.74	30.99	-17	1,487	-1.14%
2018/05/30	9	30.69	0	0.00	30.55	9	1,517	0.59%
2018/05/29	35	31.21	0	0.00	30.99	35	1,512	2.31%
2018/05/28	9	31.24	0	0.00	31.30	9	1,532	0.59%
2018/05/25	39	31.35	2	31.36	31.25	37	1,544	2.39%
2018/05/24	5	31.45	10	31.45	31.40	-5	1,562	-0.32%
2018/05/23	71	31.80	0	0.00	31.64	71	1,616	4.39%
2018/05/22	27	32.11	5	32.11	31.96	22	1,627	1.35%
2018/05/21	5	32.29	4	32.34	32.30	1	1,653	0.06%
2018/05/18	30	31.75	10	31.76	31.85	20	1,691	1.18%
2018/05/17	39	31.89	3	31.88	31.85	36	1,799	2.00%
2018/05/16	20	32.00	6	32.01	32.06	14	1,892	0.74%
2018/05/15	65	32.12	2	32.12	32.05	63	1,944	3.24%
2018/05/14	36	32.12	7	32.17	32.16	29	2,061	1.41%
2018/05/11	18	31.94	1	31.95	31.89	17	2,090	0.81%
2018/05/10	143	31.87	4	31.89	31.83	139	2,175	6.39%	大買/鉅額交易
2018/05/09	34	31.75	2	31.77	31.81	32	2,192	1.46%
2018/05/08	35	31.69	1	31.74	31.77	34	2,199	1.55%
2018/05/07	8	31.07	2	31.09	31.21	6	2,202	0.27%
2018/05/04	8	31.01	1	31.00	30.92	7	2,219	0.32%
2018/05/03	17	30.80	3	30.81	30.83	14	2,290	0.61%
2018/05/02	13	31.08	2	31.04	30.88	11	2,377	0.46%
2018/04/30	6	31.25	2	31.23	31.27	4	2,494	0.16%
2018/04/27	22	31.15	2	31.14	30.84	20	2,528	0.79%
2018/04/26	7	31.54	0	0.00	31.61	7	2,567	0.27%
2018/04/25	18	31.69	5	31.62	31.76	13	2,559	0.51%
2018/04/24	23	31.75	3	31.69	31.83	20	2,594	0.77%
2018/04/23	25	31.04	3	31.04	31.01	22	2,660	0.83%
2018/04/20	16	31.21	10	31.23	30.90	6	2,675	0.22%
2018/04/19	10	31.27	0	0.00	31.38	10	2,698	0.37%
2018/04/18	42	30.87	46	30.83	30.72	-4	2,704	-0.15%
2018/04/17	25	31.19	3	31.22	31.01	22	2,693	0.82%
2018/04/16	8	31.45	10	31.44	31.19	-2	2,709	-0.07%
2018/04/13	13	31.96	19	31.97	31.83	-6	2,697	-0.22%
2018/04/12	176	32.11	26	32.11	32.01	150	2,709	5.54%	大買/鉅額交易
2018/04/11	38	32.16	11	32.10	32.30	27	2,720	0.99%
2018/04/10	66	31.57	21	31.52	31.65	45	2,700	1.67%
2018/04/09	9	31.26	2	31.29	31.37	7	2,722	0.26%
2018/04/03	22	31.18	5	31.18	31.13	17	2,740	0.62%
2018/04/02	7	31.84	0	0.00	31.65	7	2,718	0.26%
2018/03/31	36	31.78	10	31.74	31.70	26	2,777	0.94%
2018/03/30	4	31.60	4	31.60	31.80	0	2,791	0.00%
2018/03/29	15	30.99	0	0.00	31.44	15	2,793	0.54%
2018/03/28	310	31.43	1	31.34	31.34	309	2,790	11.07%	大買/鉅額交易
2018/03/27	52	32.06	15	32.09	31.98	37	2,776	1.33%
2018/03/26	299	31.64	79	31.74	31.54	220	2,770	7.94%	大買/鉅額交易
2018/03/23	561	31.99	20	32.15	31.90	541	2,736	19.77%	大買/鉅額交易
2018/03/22	908	33.09	2	33.20	32.90	906	2,697	33.59%	大買/鉅額交易
2018/03/21	866	33.42	0	0.00	33.47	866	2,659	32.56%	大買/鉅額交易
2018/03/20	18	33.12	6	33.11	33.17	12	2,633	0.46%
2018/03/19	11	32.98	5	32.92	33.00	6	2,638	0.23%
2018/03/16	13	33.21	0	0.00	33.15	13	2,632	0.49%
2018/03/15	9	33.23	3	33.22	33.17	6	2,646	0.23%
2018/03/14	6	33.02	1	33.03	32.99	5	2,655	0.19%
2018/03/13	25	33.46	39	33.46	33.30	-14	2,639	-0.53%
2018/03/12	7	33.58	2	33.46	33.50	5	2,712	0.18%
2018/03/09	14	33.29	3	33.28	33.30	11	2,831	0.39%
2018/03/08	7	33.09	0	0.00	33.30	7	2,897	0.24%
2018/03/07	14	33.40	5	33.39	33.18	9	2,969	0.30%
2018/03/06	20	32.86	2	33.00	33.02	18	2,999	0.60%
2018/03/05	16	33.05	3	33.21	32.84	13	3,035	0.43%
2018/03/02	51	33.17	19	33.14	33.05	32	3,044	1.05%
2018/03/01	37	33.56	5	33.39	33.50	32	3,041	1.05%
2018/02/27	26	34.23	36	34.23	34.03	-10	3,042	-0.33%
2018/02/26	80	34.30	1	34.23	34.29	79	3,107	2.54%
2018/02/23	21	34.21	42	34.22	33.96	-21	3,117	-0.67%
2018/02/22	132	33.71	0	0.00	33.81	132	3,092	4.27%	大買/鉅額交易
2018/02/21	251	33.50	1	33.50	33.72	250	3,138	7.97%	大買/鉅額交易
2018/02/12	39	32.23	232	32.28	32.38	-193	3,191	-6.05%	大賣/鉅額交易
2018/02/09	28	32.23	93	32.17	31.95	-65	3,194	-2.03%
2018/02/08	155	34.70	165	34.71	33.89	-10	3,139	-0.32%	大買/大賣/
2018/02/07	21	36.44	157	36.44	35.53	-136	3,079	-4.42%	大賣/鉅額交易
2018/02/06	20	35.90	68	35.91	35.77	-48	3,023	-1.59%
2018/02/05	18	36.10	27	36.08	36.27	-9	2,916	-0.31%
2018/02/02	12	35.92	75	35.94	35.99	-63	2,880	-2.19%
2018/02/01	1	35.98	119	35.92	35.80	-118	2,788	-4.23%	大賣/鉅額交易
2018/01/31	20	35.46	95	35.47	35.66	-75	2,764	-2.71%
2018/01/30	18	35.74	66	35.68	35.58	-48	2,753	-1.74%
2018/01/29	40	36.39	68	36.44	36.20	-28	2,705	-1.03%
2018/01/26	36	36.03	37	36.07	36.13	-1	2,685	-0.04%
2018/01/25	40	35.93	49	35.91	35.95	-9	2,629	-0.34%
2018/01/24	27	36.10	48	36.17	36.32	-21	2,545	-0.83%
2018/01/23	19	35.82	67	35.82	35.92	-48	2,435	-1.97%
2018/01/22	13	35.67	43	35.68	35.43	-30	2,433	-1.23%
2018/01/19	26	35.73	102	35.75	35.75	-76	2,394	-3.17%	大賣/
2018/01/18	31	35.58	13	35.58	35.50	18	2,408	0.75%
2018/01/17	11	35.56	49	35.50	35.16	-38	2,372	-1.60%
2018/01/16	324	34.88	12	34.87	34.94	312	2,314	13.48%	大買/鉅額交易
2018/01/15	11	34.79	39	34.78	34.95	-28	2,305	-1.21%
2018/01/12	4	34.04	14	33.99	34.10	-10	2,304	-0.43%
2018/01/11	15	33.78	35	33.76	33.77	-20	2,315	-0.86%
2018/01/10	13	33.49	38	33.52	33.58	-25	2,381	-1.05%
2018/01/09	21	33.40	17	33.40	33.50	4	2,371	0.17%
2018/01/08	17	33.14	5	33.13	33.25	12	2,368	0.51%
2018/01/05	5	33.09	9	33.09	33.13	-4	2,395	-0.17%
2018/01/04	24	32.96	10	32.96	33.05	14	2,403	0.58%
2018/01/03	41	33.06	11	33.04	33.11	30	2,425	1.24%
2018/01/02	6	32.74	14	32.74	32.88	-8	2,458	-0.33%