敦泰 (3545)-中國信託-新竹券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,476張
產業
上市半導體類股
1217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

敦泰 (3545)籌碼相關－中國信託-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-新竹券商分點個股進出
中國信託-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	12	81.80	42	80.80	81.70	-30	4,254	-0.71%
2024/04/18	0	0.00	9	84.10	84.50	-9	4,240	-0.21%
2024/04/17	0	0.00	19.3	85.26	85.20	-19.3	4,255	-0.45%
2024/04/16	8	84.49	6.2	84.21	83.80	1.8	4,277	0.04%
2024/04/15	11	87.70	15	87.32	87.30	-4	4,266	-0.09%
2024/04/12	9	89.34	27	90.21	89.30	-18	4,259	-0.42%
2024/04/11	3.1	89.95	2	90.30	89.80	1.1	4,268	0.03%
2024/04/10	10	92.50	21.5	91.31	92.50	-11.5	4,256	-0.27%
2024/04/09	0	0.00	105.2	90.18	90.60	-105.2	4,263	-2.47%	大賣/鉅額交易
2024/04/08	0	90.80	4	90.20	90.30	-4	4,294	-0.09%
2024/04/03	1	91.20	13.9	91.85	91.10	-12.9	4,343	-0.30%
2024/04/02	0.1	94.90	10	94.84	94.10	-9.9	4,413	-0.22%
2024/03/29	6	96.40	7	95.39	94.80	-1	4,548	-0.02%
2024/03/28	0	0.00	2.2	95.10	94.60	-2.2	4,539	-0.05%
2024/03/27	5	95.66	7	95.64	95.30	-2	4,531	-0.04%
2024/03/26	4	95.85	19.5	95.41	94.70	-15.5	4,513	-0.34%
2024/03/25	18	95.46	38.6	95.73	95.20	-20.6	4,464	-0.46%
2024/03/22	4	91.98	34.2	92.26	92.70	-30.2	4,389	-0.69%
2024/03/21	7	90.30	86.7	89.45	90.50	-79.7	4,366	-1.82%
2024/03/20	3	90.33	25	91.14	90.20	-22	4,360	-0.50%
2024/03/19	7	91.89	11	91.63	91.20	-4	4,390	-0.09%
2024/03/18	8	91.75	29	91.89	93.00	-21	4,413	-0.48%
2024/03/15	0.1	90.40	1	90.40	90.00	-1	4,452	-0.02%
2024/03/14	0.1	91.60	8	91.11	90.90	-8	4,511	-0.18%
2024/03/13	27	93.98	17	92.35	91.90	10	4,545	0.22%
2024/03/12	7	93.84	12	93.32	93.20	-5	4,589	-0.11%
2024/03/11	25.1	94.12	33	94.05	94.20	-7.9	4,656	-0.17%
2024/03/08	2.3	93.63	3	94.47	92.80	-0.7	4,720	-0.02%
2024/03/07	5.2	95.82	9	95.01	94.50	-3.8	4,795	-0.08%
2024/03/06	3.2	98.66	3	97.50	96.60	0.2	4,979	0.00%
2024/03/05	5	98.08	0	0.00	98.20	5	5,126	0.10%
2024/03/04	18	99.94	15	99.71	98.80	3	5,534	0.05%
2024/03/01	36	98.99	8	99.96	99.20	28	5,826	0.48%
2024/02/29	3	97.60	3.1	98.21	97.50	-0.1	5,932	0.00%
2024/02/27	12	98.73	10	98.08	98.50	2	6,012	0.03%
2024/02/26	9.2	99.55	16	100.09	99.20	-6.9	6,141	-0.11%
2024/02/23	3.2	104.39	34.2	105.04	104.00	-31.1	6,391	-0.49%
2024/02/22	4	104.88	17	104.09	105.50	-13	6,602	-0.20%
2024/02/21	61	109.15	43	105.87	105.00	18	7,258	0.25%
2024/02/20	37.1	107.73	22.5	108.03	108.50	14.6	7,428	0.20%
2024/02/19	13	106.19	10	105.70	105.50	3	7,523	0.04%
2024/02/16	5.1	102.71	3	103.83	103.00	2.1	7,920	0.03%
2024/02/15	8	100.69	4	101.38	101.50	4	8,435	0.05%
2024/02/05	2	100.25	1	102.00	99.20	1	8,495	0.01%
2024/02/02	3	101.67	25.9	102.33	101.50	-22.9	8,506	-0.27%
2024/02/01	0.1	98.00	0	0.00	96.50	0.1	8,497	0.00%
2024/01/31	2	102.00	2	102.00	99.10	0	8,589	0.00%
2024/01/30	0	0.00	1.1	99.70	99.10	-1.1	8,697	-0.01%
2024/01/29	1	101.00	2	99.10	101.00	-1	8,867	-0.01%
2024/01/26	1	100.00	2.4	101.00	99.80	-1.4	8,900	-0.02%
2024/01/25	3	101.50	7	101.50	100.50	-4	8,998	-0.04%
2024/01/24	8	105.00	4	102.88	102.00	4	8,974	0.04%
2024/01/23	14	105.18	10	104.55	108.00	4	8,928	0.04%
2024/01/22	0	0.00	4	99.40	100.50	-4	8,854	-0.05%
2024/01/18	0	97.30	0	0.00	97.80	0	8,842	0.00%
2024/01/17	0.1	99.00	0	0.00	98.80	0.1	8,872	0.00%
2024/01/15	10	103.40	2	103.25	102.50	8	8,851	0.09%
2024/01/12	2	103.50	1	103.00	103.00	1	8,893	0.01%
2024/01/11	0	0.00	0.5	105.00	105.00	-0.5	9,025	-0.01%
2024/01/10	1	105.00	2.2	103.64	105.00	-1.2	9,070	-0.01%
2024/01/09	0	0.00	0.1	104.00	103.50	-0.1	9,124	0.00%
2024/01/08	0	0.00	1	107.50	104.00	-1	9,124	-0.01%
2024/01/05	2	106.50	1	108.00	106.50	1	9,115	0.01%
2024/01/04	1	106.00	1	105.00	106.00	0	9,105	0.00%
2024/01/03	0	0.00	2.7	107.00	106.00	-2.7	9,143	-0.03%
2024/01/02	4.1	109.59	3	111.17	107.50	1.1	9,154	0.01%
2023/12/29	0	0.00	2	112.00	112.50	-2	9,151	-0.02%
2023/12/28	6	112.42	3.1	110.01	110.50	3	9,127	0.03%
2023/12/27	2	112.48	11.5	112.37	113.00	-9.5	9,171	-0.10%
2023/12/26	1	109.00	1	110.00	108.50	0	9,062	0.00%
2023/12/25	0.1	108.33	1	107.50	108.00	-0.9	9,049	-0.01%
2023/12/22	2	108.75	0	0.00	108.50	2	9,165	0.02%
2023/12/21	2.2	109.91	2	111.00	108.50	0.2	9,157	0.00%
2023/12/20	1.1	113.41	1	112.50	112.50	0.1	9,099	0.00%
2023/12/19	1	111.50	5.1	112.10	112.50	-4.1	9,077	-0.04%
2023/12/18	2	118.50	7.1	116.18	114.50	-5.1	9,072	-0.06%
2023/12/15	6	116.83	8.1	116.93	114.00	-2.1	9,089	-0.02%
2023/12/14	3	118.00	8	117.13	116.50	-5	9,164	-0.05%
2023/12/13	2	117.25	16	116.97	116.50	-14	9,494	-0.15%
2023/12/12	2.1	117.74	48.1	118.69	117.50	-46.1	9,528	-0.48%
2023/12/11	1	119.00	5.1	120.95	119.50	-4.1	9,534	-0.04%
2023/12/08	1	124.50	0	0.00	121.50	1	9,510	0.01%
2023/12/07	5	120.80	10.5	121.14	121.50	-5.5	9,597	-0.06%
2023/12/06	7	125.14	7	124.21	122.50	0	9,693	0.00%
2023/12/05	4	125.00	9	123.78	123.00	-5	9,620	-0.05%
2023/12/04	1.2	126.87	12	126.21	124.00	-10.9	9,548	-0.11%
2023/12/01	20	131.10	16	129.84	126.50	4	9,487	0.04%
2023/11/30	8.1	131.85	21.1	129.09	129.00	-13	9,439	-0.14%
2023/11/29	10.9	131.54	34	129.43	129.00	-23.1	9,273	-0.25%
2023/11/28	32.2	127.51	42.2	127.67	132.50	-10.1	8,835	-0.11%
2023/11/27	9.1	121.30	29	120.86	120.50	-20	8,525	-0.23%
2023/11/24	8.2	126.46	7.2	125.92	125.00	1	8,391	0.01%
2023/11/22	26.1	122.36	48.7	124.00	123.50	-22.6	8,077	-0.28%
2023/11/21	16.1	120.06	40.2	119.44	120.00	-24.2	7,731	-0.31%
2023/11/20	65	118.22	53.1	118.32	118.50	11.9	7,474	0.16%
2023/11/17	19.1	110.91	72.8	109.80	114.00	-53.7	6,753	-0.80%
2023/11/16	56.3	102.08	43.5	102.72	104.00	12.8	6,357	0.20%
2023/11/15	33	99.86	94.1	100.04	101.00	-61.1	6,083	-1.00%
2023/11/14	11	92.24	52.5	93.64	95.00	-41.5	5,613	-0.74%
2023/11/13	1	86.10	14.5	86.85	87.40	-13.5	5,040	-0.27%
2023/11/10	6	86.48	4	85.53	86.70	2	4,932	0.04%
2023/11/09	5	86.40	14	86.42	86.20	-9	4,887	-0.18%
2023/11/08	10	85.96	12	85.98	85.20	-2	4,798	-0.04%
2023/11/07	8	86.68	13	86.22	87.80	-5	4,648	-0.11%
2023/11/06	4	84.78	19	84.76	84.60	-15	4,454	-0.34%
2023/11/03	2	81.40	1	82.40	82.30	1	4,269	0.02%
2023/11/02	7	83.20	30	82.75	82.50	-23	4,213	-0.55%
2023/11/01	8	81.18	7	81.84	81.90	1	4,076	0.02%
2023/10/31	0	0.00	10	81.30	80.60	-10	4,025	-0.25%
2023/10/30	8	81.64	21.9	81.18	81.60	-13.9	3,916	-0.35%
2023/10/27	5.2	78.02	0	0.00	77.60	5.2	3,800	0.14%
2023/10/26	1.2	80.00	0	0.00	78.80	1.2	3,783	0.03%
2023/10/25	3	81.57	26	81.90	81.10	-23	3,776	-0.61%
2023/10/24	9	79.76	5	79.24	79.20	4	3,782	0.11%
2023/10/23	0	0.00	1	79.60	79.40	-1	3,764	-0.03%
2023/10/20	16	80.29	1	81.00	80.70	15	3,753	0.40%
2023/10/19	10	81.82	9.1	82.19	82.00	0.9	3,700	0.02%
2023/10/18	2	80.80	1	79.60	79.70	1	3,577	0.03%
2023/10/17	3	80.67	7	79.89	79.50	-4	3,552	-0.11%
2023/10/16	0	0.00	2	77.00	77.00	-2	3,472	-0.06%
2023/10/13	1	78.90	0	0.00	78.60	1	3,450	0.03%
2023/10/12	1	79.50	0	0.00	78.70	1	3,452	0.03%
2023/10/11	0	0.00	2	82.00	78.80	-2	3,445	-0.06%
2023/10/06	8	81.59	25.9	81.51	81.20	-17.9	3,413	-0.52%
2023/10/05	1	80.90	5	81.00	80.90	-4	3,374	-0.12%
2023/10/04	7	79.63	10	79.06	79.20	-3	3,337	-0.09%
2023/10/03	2	80.60	11.3	79.72	80.50	-9.3	3,340	-0.28%
2023/10/02	1	76.40	0	0.00	76.40	1	3,217	0.03%
2023/09/28	7	77.79	7	76.56	75.60	0	3,210	0.00%
2023/09/27	36	79.67	37.4	78.92	77.80	-1.4	3,180	-0.04%
2023/09/26	10	78.99	21	78.08	77.40	-11	3,067	-0.36%
2023/09/25	1	78.50	0	0.00	78.00	1	3,066	0.03%
2023/09/22	1	78.20	8	78.04	78.70	-7	3,059	-0.23%
2023/09/21	20	79.86	21	78.67	78.70	-1	3,040	-0.03%
2023/09/20	12	81.03	9	80.82	79.10	3	2,972	0.10%
2023/09/19	4	81.88	14	81.34	81.40	-10	2,883	-0.35%
2023/09/18	60	83.23	103.2	82.44	82.30	-43.2	2,756	-1.57%	大賣/
2023/09/15	13	79.63	5	78.90	78.70	8	2,391	0.33%
2023/09/14	7	77.83	24.5	77.92	78.40	-17.5	2,341	-0.75%
2023/09/13	4	75.85	3	74.90	76.90	1	2,285	0.04%
2023/09/12	9	77.23	4	75.80	76.00	5	2,250	0.22%
2023/09/11	23	77.17	25	77.28	79.00	-2	2,131	-0.09%
2023/09/08	9	73.36	5	73.56	73.60	4	1,974	0.20%
2023/09/07	10	74.71	0	0.00	74.60	10	2,002	0.50%
2023/09/06	12	75.08	1	75.40	74.80	11	2,032	0.54%
2023/09/05	14	75.56	31	75.88	75.00	-17	1,975	-0.86%
2023/09/04	0	0.00	2	72.80	73.70	-2	1,790	-0.11%
2023/09/01	0	0.00	2	72.65	72.00	-2	1,787	-0.11%
2023/08/31	1	71.70	10	72.26	72.40	-9	1,793	-0.50%
2023/08/30	7	70.39	23	70.96	71.40	-16	1,794	-0.89%
2023/08/29	0	0.00	8	69.80	70.00	-8	1,791	-0.45%
2023/08/28	27	68.75	0.2	69.30	68.60	26.8	1,803	1.49%
2023/08/25	0	0.00	1	70.30	69.90	-1	1,855	-0.05%
2023/08/24	2	70.40	2	69.80	69.80	0	1,872	0.00%
2023/08/23	2	69.10	0	0.00	69.10	2	1,905	0.10%
2023/08/22	0	0.00	4	69.40	69.40	-4	1,941	-0.21%
2023/08/21	6.2	69.31	4	69.50	69.50	2.2	1,967	0.11%
2023/08/18	4	70.00	0	0.00	70.00	4	2,004	0.20%
2023/08/17	0	0.00	13.1	70.63	71.10	-13.1	2,020	-0.65%
2023/08/16	1	70.20	4	69.40	69.40	-3	2,040	-0.15%
2023/08/15	1	69.30	32	69.48	69.30	-31	2,055	-1.51%
2023/08/14	6	66.37	2.6	65.93	65.70	3.4	2,073	0.16%
2023/08/11	14	68.96	0	0.00	68.60	14	2,086	0.67%
2023/08/10	18	70.51	12	72.17	69.40	6	2,148	0.28%
2023/08/09	11.1	68.98	12	69.68	70.00	-0.9	2,130	-0.04%
2023/08/08	10	71.18	0	0.00	70.70	10	2,125	0.47%
2023/08/07	0	0.00	12	71.73	72.00	-12	2,154	-0.56%
2023/08/04	1	71.80	1	71.60	72.10	0	2,211	0.00%
2023/08/02	0	0.00	3	73.37	72.10	-3	2,278	-0.13%
2023/08/01	5	73.08	13	72.65	73.00	-8	2,412	-0.33%
2023/07/31	9.1	71.42	4	71.75	71.50	5.1	2,432	0.21%
2023/07/28	1.2	73.40	6	73.48	73.10	-4.9	2,435	-0.20%
2023/07/27	4	72.88	31	71.40	72.50	-27	2,419	-1.12%
2023/07/26	4	69.40	9	69.63	68.80	-5	2,367	-0.21%
2023/07/25	2	69.40	26	69.57	69.70	-24	2,435	-0.99%
2023/07/24	13	70.12	4	70.40	69.80	9	2,434	0.37%
2023/07/21	9	71.29	6	71.70	71.90	3	2,454	0.12%
2023/07/20	1	73.40	131.1	73.66	72.90	-130.1	2,510	-5.18%	大賣/鉅額交易
2023/07/19	4.1	70.61	15	71.63	70.70	-11	2,488	-0.44%
2023/07/18	8.4	70.95	2	71.40	70.50	6.4	2,520	0.25%
2023/07/17	4	70.10	24.6	71.57	71.50	-20.6	2,570	-0.80%
2023/07/14	2	71.80	4	71.00	71.00	-2	2,667	-0.07%
2023/07/13	102	72.20	1	71.80	71.30	101	2,744	3.68%	大買/鉅額交易
2023/07/12	4	71.80	5	72.64	71.70	-1	2,812	-0.04%
2023/07/11	12	72.23	15.3	72.97	71.90	-3.3	2,972	-0.11%
2023/07/10	14	72.59	10	72.08	72.00	4	3,122	0.13%
2023/07/07	4.1	76.10	11	75.32	75.40	-7	3,481	-0.20%
2023/07/06	11	77.74	21	78.36	77.50	-10	3,683	-0.27%
2023/07/05	9	77.53	7.2	78.11	77.50	1.8	3,792	0.05%
2023/07/04	0	0.00	24	78.35	78.50	-24	4,011	-0.60%
2023/07/03	4.1	77.21	4	77.38	77.20	0.1	4,030	0.00%
2023/06/30	4.2	78.21	37	78.56	78.40	-32.8	4,018	-0.82%
2023/06/29	2.5	79.08	11	79.55	79.10	-8.5	4,028	-0.21%
2023/06/28	0	0.00	33.8	78.60	78.20	-33.8	4,063	-0.83%
2023/06/27	1	79.00	6.5	78.37	77.70	-5.5	4,110	-0.13%
2023/06/26	57	78.88	58.5	79.01	78.80	-1.5	4,126	-0.04%
2023/06/21	1	79.40	0.5	80.20	80.00	0.5	4,150	0.01%
2023/06/20	6.6	80.39	11	80.04	79.80	-4.4	4,207	-0.10%
2023/06/19	12	82.28	6	82.38	81.90	6	4,287	0.14%
2023/06/16	3	81.73	8	81.81	82.30	-5	4,546	-0.11%
2023/06/15	4	82.10	1	82.10	82.10	3	4,682	0.06%
2023/06/14	6.1	83.18	2	83.10	83.00	4.1	4,689	0.09%
2023/06/13	11	85.34	18.1	85.37	85.00	-7.1	4,690	-0.15%
2023/06/12	9	85.34	23	84.57	85.50	-14	4,682	-0.30%
2023/06/09	0	0.00	15	82.65	82.50	-15	4,657	-0.32%
2023/06/08	20	82.18	30	82.48	82.30	-10	4,711	-0.21%
2023/06/07	0	0.00	28.7	83.73	84.50	-28.7	4,753	-0.60%
2023/06/06	24	82.45	1.1	82.12	82.10	22.9	4,774	0.48%
2023/06/05	0	0.00	31.1	84.67	84.30	-31.1	4,783	-0.65%
2023/06/02	10	83.20	2	83.40	83.50	8	4,785	0.17%
2023/06/01	6	83.38	2	83.50	83.20	4	4,809	0.08%
2023/05/31	10	85.33	27	85.41	85.00	-17	4,830	-0.35%
2023/05/30	1	83.70	3	83.57	84.00	-2	4,864	-0.04%
2023/05/29	5	83.60	18	83.55	83.70	-13	4,962	-0.26%
2023/05/26	0	0.00	6	83.70	81.70	-6	5,002	-0.12%
2023/05/25	0	0.00	3.9	83.05	82.90	-3.9	4,997	-0.08%
2023/05/24	0	0.00	20	82.22	83.20	-20	5,067	-0.39%
2023/05/23	0	0.00	17.1	82.18	82.40	-17.1	5,182	-0.33%
2023/05/22	2	81.80	6.1	81.13	81.00	-4.1	5,231	-0.08%
2023/05/19	4	79.40	18.1	80.19	80.10	-14.1	5,370	-0.26%
2023/05/18	4.2	80.44	11	79.81	79.70	-6.8	5,492	-0.12%
2023/05/17	5	78.18	20	78.50	78.70	-15	5,465	-0.27%
2023/05/16	9	77.79	30.2	77.61	77.10	-21.2	5,439	-0.39%
2023/05/15	0	0.00	4	74.48	74.30	-4	5,379	-0.07%
2023/05/12	5	74.22	3	74.23	74.20	2	5,372	0.04%
2023/05/11	14	74.16	0	0.00	74.10	14	5,389	0.26%
2023/05/10	9	75.04	74	75.32	75.70	-65	5,416	-1.20%
2023/05/09	10.2	73.94	18	73.95	73.80	-7.8	5,407	-0.14%
2023/05/08	55.1	76.82	10	76.24	76.00	45.1	5,381	0.84%
2023/05/05	5	80.58	51	79.75	80.50	-46	5,271	-0.87%
2023/05/04	1.5	78.07	34	78.29	78.00	-32.5	5,318	-0.61%
2023/05/03	4	78.70	6	79.32	78.50	-2	5,364	-0.04%
2023/05/02	3	79.30	40	79.38	79.80	-37	5,400	-0.69%
2023/04/28	29	79.98	16	80.34	79.10	13	5,442	0.24%
2023/04/27	1.1	79.03	4	78.40	78.90	-2.9	5,371	-0.05%
2023/04/26	0	0.00	18	78.28	78.70	-18	5,359	-0.34%
2023/04/25	19	80.41	28	80.40	79.00	-9	5,334	-0.17%
2023/04/24	1	82.20	21	82.02	82.20	-20	5,277	-0.38%
2023/04/21	13	81.70	26	82.33	81.50	-13	5,285	-0.25%
2023/04/20	39	83.62	54.2	83.78	83.20	-15.2	5,273	-0.29%
2023/04/19	14	86.06	35	85.08	85.10	-21	5,294	-0.40%
2023/04/18	26	88.18	49.5	87.86	87.80	-23.5	5,295	-0.44%
2023/04/17	17.4	89.21	11	89.99	89.30	6.4	5,247	0.12%
2023/04/14	30	90.34	63.3	89.92	89.40	-33.3	5,271	-0.63%
2023/04/13	45	88.59	20	89.00	87.80	25	5,269	0.47%
2023/04/12	45.1	91.25	141.5	90.84	91.40	-96.3	5,117	-1.88%	大賣/
2023/04/11	14	83.37	130.4	85.60	86.90	-116.4	4,723	-2.46%	大賣/鉅額交易
2023/04/10	59.5	82.77	94	82.30	81.70	-34.5	4,506	-0.77%
2023/04/07	61	80.83	86.8	82.14	83.00	-25.8	4,459	-0.58%
2023/04/06	6.1	76.10	9.2	76.13	78.00	-3.1	4,231	-0.07%
2023/03/31	3	77.63	0	0.00	77.50	3	4,214	0.07%
2023/03/30	0	0.00	4	77.85	77.50	-4	4,218	-0.09%
2023/03/29	13	77.52	2	77.45	77.10	11	4,226	0.26%
2023/03/28	41	79.75	50.1	78.89	78.80	-9.1	4,247	-0.21%
2023/03/27	9	78.74	12.3	79.18	78.50	-3.3	4,226	-0.08%
2023/03/24	14	78.16	6	78.18	78.50	8	4,260	0.19%
2023/03/23	10	77.49	12.4	78.05	77.50	-2.4	4,255	-0.06%
2023/03/22	23	79.74	22.4	79.30	78.80	0.6	4,202	0.01%
2023/03/21	25.1	81.54	83.4	82.37	80.90	-58.3	4,105	-1.42%
2023/03/20	10	78.78	11	78.77	81.00	-1	3,858	-0.03%
2023/03/17	2	76.05	3	76.20	76.00	-1	3,720	-0.03%
2023/03/16	3	74.37	4	74.98	74.60	-1	3,706	-0.03%
2023/03/15	5	75.72	1	76.80	74.70	4	3,719	0.11%
2023/03/14	1	75.00	11	74.80	74.80	-10	3,704	-0.27%
2023/03/13	21	76.40	42	73.75	76.30	-21	3,722	-0.56%
2023/03/10	17	75.93	18	74.11	74.20	-1	3,704	-0.03%
2023/03/09	0	0.00	8	77.15	76.30	-8	3,732	-0.21%
2023/03/08	9	75.52	17	76.33	76.10	-8	3,713	-0.22%
2023/03/07	3	75.87	4	76.43	76.10	-1	3,711	-0.03%
2023/03/06	1	75.90	2	76.55	75.80	-1	3,708	-0.03%
2023/03/03	8	75.71	5	74.90	75.00	3	3,693	0.08%
2023/03/02	12	76.03	9	75.27	74.70	3	3,712	0.08%
2023/03/01	25.9	76.42	37	76.20	76.90	-11.1	3,645	-0.31%
2023/02/24	25	72.30	16	73.25	71.90	9	3,589	0.25%
2023/02/23	2	74.25	4	74.20	74.20	-2	3,562	-0.06%
2023/02/22	51	74.12	6	74.87	73.20	45	3,597	1.25%
2023/02/21	39	77.47	16	77.08	77.00	23	3,620	0.64%
2023/02/20	31	74.60	31	74.82	75.20	0	3,691	0.00%
2023/02/17	24.3	73.25	26	73.63	74.00	-1.8	4,151	-0.04%
2023/02/16	18	72.76	61	71.65	72.60	-43	4,027	-1.07%
2023/02/15	13	68.23	0	0.00	68.60	13	4,068	0.32%
2023/02/14	25	70.21	5	70.30	69.50	20	4,204	0.48%
2023/02/13	0	0.00	2	70.10	70.30	-2	4,815	-0.04%
2023/02/10	7	69.80	4.1	69.58	69.50	3	5,014	0.06%
2023/02/09	18	71.08	4	70.58	70.50	14	5,118	0.27%
2023/02/08	9	71.47	15	71.40	71.50	-6	5,150	-0.12%
2023/02/07	12	70.01	29	70.56	70.70	-17	5,122	-0.33%
2023/02/06	15	68.96	5.2	70.01	68.80	9.8	5,101	0.19%
2023/02/03	4	69.60	5	69.60	69.60	-1	5,106	-0.02%
2023/02/02	26.1	69.68	45	69.65	70.30	-19	5,155	-0.37%
2023/02/01	3	68.07	6	68.60	68.40	-3	5,177	-0.06%
2023/01/31	4	66.90	13	66.78	66.90	-9	5,197	-0.17%
2023/01/30	5	65.18	18	65.28	65.50	-13	5,194	-0.25%
2023/01/13	9	62.52	4	62.45	62.40	5	5,404	0.09%
2023/01/12	5	63.70	9	63.62	63.50	-4	5,475	-0.07%
2023/01/11	9	63.60	12	64.03	64.00	-3	5,609	-0.05%
2023/01/10	4	63.80	7	63.37	63.40	-3	5,919	-0.05%
2023/01/09	12	63.54	9	63.33	63.50	3	6,065	0.05%
2023/01/06	16	62.94	15	63.39	63.70	1	6,035	0.02%
2023/01/05	9	62.21	3	62.57	61.80	6	5,979	0.10%
2023/01/04	1	62.30	1	63.10	62.20	0	5,993	0.00%
2023/01/03	22	62.22	30	62.45	62.60	-8	5,910	-0.14%
2022/12/30	4	58.93	0	0.00	58.60	4	5,788	0.07%
2022/12/28	1.3	58.54	1	59.10	58.20	0.3	5,845	0.00%
2022/12/27	9	61.20	12.4	60.32	59.80	-3.4	5,866	-0.06%
2022/12/23	0	58.70	0	0.00	59.40	0	5,829	0.00%
2022/12/22	11	57.55	11	57.27	58.10	0	5,827	0.00%
2022/12/21	3	56.53	0.5	57.40	56.60	2.5	5,854	0.04%
2022/12/20	4	57.78	0.1	59.10	56.50	3.9	5,857	0.07%
2022/12/19	1	59.50	47	59.30	59.50	-46	5,850	-0.79%
2022/12/16	3	60.67	0	0.00	60.50	3	5,835	0.05%
2022/12/15	6	62.70	0	0.00	62.60	6	5,786	0.10%
2022/12/13	3	62.87	0.5	63.10	62.50	2.5	5,747	0.04%
2022/12/12	32	62.68	0	0.00	62.60	32	5,742	0.56%
2022/12/09	1	63.70	1	64.70	63.70	0	5,724	0.00%
2022/12/08	0	64.10	0	0.00	64.00	0	5,719	0.00%
2022/12/06	0.3	66.30	1	66.30	66.10	-0.8	5,696	-0.01%
2022/12/05	0	0.00	1	68.60	68.20	-1	5,685	-0.02%
2022/12/02	18	68.22	50.9	68.23	68.00	-32.9	5,654	-0.58%
2022/12/01	7	67.43	2	67.55	68.00	5	5,641	0.09%
2022/11/30	10.5	64.64	10	65.20	65.70	0.5	5,581	0.01%
2022/11/29	6	64.32	0.2	64.60	64.30	5.8	5,610	0.10%
2022/11/25	11	65.42	1	65.70	65.20	10	5,617	0.18%
2022/11/24	23	66.20	21	65.98	66.10	2	5,615	0.04%
2022/11/23	20	64.50	20	64.25	64.30	0	5,568	0.00%
2022/11/22	1	64.20	0.2	64.70	63.60	0.8	5,568	0.01%
2022/11/21	26	66.40	26	65.64	65.50	0	5,547	0.00%
2022/11/18	20	68.95	23	68.61	67.60	-3	5,540	-0.05%
2022/11/17	98	68.96	40	68.85	68.30	58	5,558	1.04%
2022/11/16	40	67.50	39	67.71	69.00	1	5,487	0.02%
2022/11/15	27	65.08	33	64.47	67.40	-6	5,320	-0.11%
2022/11/11	24	76.30	23.1	76.27	75.00	1	4,998	0.02%
2022/11/10	15	75.63	10	75.12	75.00	5	4,862	0.10%
2022/11/09	18	77.42	17.4	77.69	76.80	0.6	4,819	0.01%
2022/11/08	7	72.66	11	74.53	76.50	-4	4,351	-0.09%
2022/11/07	6	68.45	7	70.07	69.60	-1	4,334	-0.02%
2022/11/04	1	66.00	18.8	65.52	66.60	-17.8	4,277	-0.42%
2022/11/03	2.2	67.05	1	67.30	67.00	1.2	4,307	0.03%
2022/11/01	1	68.30	6	67.85	68.00	-5	4,366	-0.11%
2022/10/31	4	68.83	3	69.57	68.50	1	4,354	0.02%
2022/10/28	11	70.00	8	68.90	67.00	3	4,338	0.07%
2022/10/27	14	71.76	14	71.81	72.90	0	4,307	0.00%
2022/10/26	11	69.67	11.1	70.13	70.00	-0.1	4,326	0.00%
2022/10/25	0	0.00	2.8	69.49	68.60	-2.8	4,422	-0.06%
2022/10/24	2	73.00	1	71.10	69.50	1	4,469	0.02%
2022/10/21	5	72.90	26.5	72.15	69.90	-21.5	4,596	-0.47%
2022/10/20	9.1	73.88	7	73.43	74.00	2.1	4,546	0.05%
2022/10/19	12	73.88	11	73.97	74.90	1	4,500	0.02%
2022/10/18	25	73.48	36	73.42	74.00	-11	4,386	-0.25%
2022/10/17	20	67.38	23.6	69.29	70.80	-3.6	4,107	-0.09%
2022/10/14	1.1	63.43	4	64.88	65.60	-3	3,981	-0.07%
2022/10/13	1	63.60	2	63.30	60.00	-1	4,016	-0.02%
2022/10/12	2	63.85	6	64.88	65.70	-4	4,029	-0.10%
2022/10/11	4	65.70	0	0.00	65.40	4	4,023	0.10%
2022/10/07	4	68.38	3	68.53	67.90	1	4,017	0.02%
2022/10/06	0	0.00	1	66.70	68.00	-1	4,013	-0.02%
2022/10/05	2	66.20	2	67.00	67.20	0	4,016	0.00%
2022/10/04	1	65.00	1	64.99	64.80	0	4,013	0.00%
2022/09/30	0	0.00	2.3	57.96	61.00	-2.3	4,083	-0.06%
2022/09/29	0	0.00	1.6	60.41	59.40	-1.6	4,167	-0.04%
2022/09/28	0.1	59.50	1.5	60.37	59.70	-1.4	4,243	-0.03%
2022/09/27	0.6	61.70	0	0.00	62.70	0.6	4,281	0.01%
2022/09/26	0	0.00	1.3	62.58	60.80	-1.3	4,336	-0.03%
2022/09/23	1	66.20	11.5	67.52	66.20	-10.5	4,392	-0.24%
2022/09/22	2	67.40	0.4	67.70	67.30	1.6	4,441	0.04%
2022/09/21	0	0.00	15	68.29	68.20	-15	4,466	-0.34%
2022/09/20	2	68.80	0	0.00	68.70	2	4,489	0.04%
2022/09/19	26	69.00	0.4	69.30	68.60	25.6	4,527	0.57%
2022/09/16	2	70.40	0.1	70.10	69.50	2	4,574	0.04%
2022/09/15	2	71.35	2.6	71.62	71.00	-0.6	4,639	-0.01%
2022/09/14	0	0.00	14	69.49	71.10	-14	4,722	-0.30%
2022/09/13	0.1	72.10	16	72.03	71.10	-16	4,779	-0.33%
2022/09/12	1.1	71.13	0	0.00	70.70	1.1	4,887	0.02%
2022/09/08	2	69.70	0.1	69.30	69.90	1.9	4,964	0.04%
2022/09/07	12	68.47	4	68.63	68.30	8	4,991	0.16%
2022/09/06	28	71.39	2.1	72.55	69.50	26	4,993	0.52%
2022/09/05	3	72.93	4.5	72.11	71.90	-1.5	4,984	-0.03%
2022/09/02	1	76.30	11	76.50	76.10	-10	4,963	-0.20%
2022/09/01	2	75.25	0	0.00	75.10	2	4,958	0.04%
2022/08/31	0.1	77.00	3	76.80	77.00	-3	4,952	-0.06%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	0.1	75.00	0	0.00	74.30	0.1	4,984	0.00%
2022/08/26	6.2	78.83	1	77.30	77.30	5.2	4,987	0.10%
2022/08/25	1	78.20	9	78.56	78.10	-8	5,040	-0.16%
2022/08/24	1	77.80	3	79.50	78.00	-2	5,252	-0.04%
2022/08/23	5	76.92	2	76.50	76.60	3	5,210	0.06%
2022/08/22	3	79.10	0.1	78.30	77.80	3	5,185	0.06%
2022/08/19	5	78.80	10	78.22	77.90	-5	5,145	-0.10%
2022/08/18	6.1	75.84	13.6	76.51	77.80	-7.5	5,075	-0.15%
2022/08/17	1	75.30	0	0.00	75.10	1	4,915	0.02%
2022/08/16	11	77.47	7	76.67	76.00	4	4,912	0.08%
2022/08/15	5	77.62	9	78.03	78.50	-4	4,862	-0.08%
2022/08/12	21	74.88	13.2	73.94	75.20	7.8	4,746	0.16%
2022/08/11	4	71.08	7	70.86	70.80	-3	4,603	-0.07%
2022/08/10	7	68.56	5	70.42	70.60	2	4,606	0.04%
2022/08/09	1	69.10	16	69.16	68.90	-15	4,544	-0.33%
2022/08/08	16.1	68.68	14.1	68.60	69.50	2	4,547	0.04%
2022/08/05	1	67.30	2.1	67.51	67.30	-1.1	4,483	-0.02%
2022/08/04	3	65.60	6.3	66.24	66.70	-3.3	4,484	-0.07%
2022/08/03	4	67.45	4	67.60	67.70	0	4,456	0.00%
2022/08/02	4	67.38	4.1	66.80	66.60	-0.1	4,450	0.00%
2022/08/01	6	70.48	13.2	70.35	69.90	-7.2	4,395	-0.16%
2022/07/29	5	75.32	26.6	74.84	74.10	-21.6	4,285	-0.50%
2022/07/28	22.1	78.97	38.8	79.29	76.60	-16.7	4,233	-0.39%
2022/07/27	2	96.70	88.6	95.98	96.70	-86.6	4,070	-2.13%
2022/07/26	1	96.80	1	96.20	96.20	0	4,018	0.00%
2022/07/25	6	99.75	0.1	100.00	99.00	5.9	4,036	0.15%
2022/07/22	15	103.10	26	102.37	101.50	-11	4,072	-0.27%
2022/07/21	6	101.75	11.2	102.18	102.50	-5.2	4,139	-0.13%
2022/07/20	4	101.00	7.3	100.43	101.00	-3.3	4,284	-0.08%
2022/07/19	5	96.80	14.1	97.58	98.60	-9.1	4,288	-0.21%
2022/07/18	0.1	93.86	12.3	94.50	95.60	-12.2	4,245	-0.29%
2022/07/15	2	91.90	3.1	92.10	92.10	-1.1	4,259	-0.03%
2022/07/14	3	89.60	9	90.49	91.00	-6	4,246	-0.14%
2022/07/13	2	89.50	18	89.56	89.30	-16	4,230	-0.38%
2022/07/12	0	0.00	26.3	87.44	86.60	-26.3	4,242	-0.62%
2022/07/11	0	0.00	2	90.75	90.00	-2	4,267	-0.05%
2022/07/08	5	90.08	25.3	90.21	90.60	-20.3	4,246	-0.48%
2022/07/07	15	86.75	23	86.76	87.80	-8	4,192	-0.19%
2022/07/06	16	87.08	21.2	87.07	86.20	-5.2	4,143	-0.12%
2022/07/05	8	85.20	9	85.34	86.50	-1	4,142	-0.02%
2022/07/04	0	0.00	9.2	84.25	83.70	-9.2	4,137	-0.22%
2022/07/01	0	0.00	10.4	83.78	81.90	-10.4	4,170	-0.25%
2022/06/30	0.1	91.25	5	92.12	90.00	-4.9	4,076	-0.12%
2022/06/29	7	94.20	3	94.00	93.80	4	4,020	0.10%
2022/06/28	6	95.43	6	94.70	94.70	0	3,986	0.00%
2022/06/27	8	95.71	7	97.17	97.10	1	3,975	0.03%
2022/06/24	0	0.00	2.3	94.02	93.70	-2.3	3,952	-0.06%
2022/06/23	12	92.98	7	92.60	91.70	5	3,908	0.13%
2022/06/22	0	0.00	17.2	92.62	91.70	-17.2	3,866	-0.44%
2022/06/21	5	97.92	0	0.00	97.50	5	3,801	0.13%
2022/06/20	4	96.30	4.1	96.73	93.60	-0.1	3,775	0.00%
2022/06/17	13	104.69	16.4	103.27	102.00	-3.4	3,668	-0.09%
2022/06/16	48	108.49	6	109.50	107.00	42	3,615	1.16%
2022/06/15	1	113.00	0	114.00	112.50	1	3,608	0.03%
2022/06/14	5	114.50	8	115.13	116.00	-3	3,636	-0.08%
2022/06/13	6	115.00	8	114.88	115.00	-2	3,650	-0.05%
2022/06/10	31	116.05	36	117.54	118.00	-5	3,665	-0.14%
2022/06/09	4	118.00	9	117.83	117.50	-5	3,667	-0.14%
2022/06/08	11.1	122.70	28.8	120.87	118.50	-17.7	3,680	-0.48%
2022/06/07	0	0.00	4	120.25	120.00	-4	3,688	-0.11%
2022/06/06	0	0.00	14	118.86	119.00	-14	3,691	-0.38%
2022/06/02	2	120.50	3	121.50	119.00	-1	3,742	-0.03%
2022/06/01	18.1	121.37	199	121.51	121.00	-181	3,709	-4.88%	大賣/鉅額交易
2022/05/31	150	115.00	20	115.08	115.00	130	3,485	3.73%	大買/鉅額交易
2022/05/30	0	0.00	11.2	114.00	114.00	-11.2	3,492	-0.32%
2022/05/27	0	0.00	20	111.85	111.50	-20	3,558	-0.56%
2022/05/26	0	0.00	13	110.77	109.50	-13	3,583	-0.36%
2022/05/25	1	109.00	6	110.00	110.00	-5	3,758	-0.13%
2022/05/24	47	110.50	27.7	110.83	109.50	19.3	4,117	0.47%
2022/05/23	5	112.70	7	113.00	113.00	-2	4,198	-0.05%
2022/05/20	0	0.00	8	116.00	115.50	-8	4,183	-0.19%
2022/05/19	1	116.00	10.4	117.43	118.50	-9.4	4,166	-0.23%
2022/05/18	6	118.08	14.8	118.15	118.50	-8.8	4,147	-0.21%
2022/05/17	0	0.00	7.4	115.00	115.00	-7.4	4,103	-0.18%
2022/05/16	1	116.00	1	117.00	113.00	0	4,113	0.00%
2022/05/13	0	0.00	3	116.33	115.00	-3	4,163	-0.07%
2022/05/12	0	0.00	11	115.09	114.50	-11	4,183	-0.26%
2022/05/11	0	0.00	0.6	115.00	114.50	-0.6	4,171	-0.01%
2022/05/10	11	113.18	110.5	112.44	117.50	-99.5	4,182	-2.38%	大賣/
2022/05/09	0	0.00	7	114.86	113.00	-7	4,171	-0.17%
2022/05/06	1	117.50	8	116.50	117.00	-7	4,173	-0.17%
2022/05/05	1	121.00	9.4	120.87	119.50	-8.4	4,177	-0.20%
2022/05/04	5	118.60	7	119.64	119.00	-2	4,159	-0.05%
2022/05/03	0	0.00	2	117.50	117.00	-2	4,139	-0.05%
2022/04/29	3	118.83	4	116.75	116.00	-1	4,183	-0.02%
2022/04/28	6	116.00	2	114.00	115.50	4	4,171	0.10%
2022/04/27	0.1	114.50	24.4	115.37	116.00	-24.3	4,117	-0.59%
2022/04/26	3	122.83	17	121.91	119.00	-14	4,020	-0.35%
2022/04/25	3	117.33	21.7	117.70	118.50	-18.7	3,885	-0.48%
2022/04/22	4	122.25	20	121.75	122.00	-16	3,870	-0.41%
2022/04/21	0	0.00	5	126.30	125.50	-5	3,937	-0.13%
2022/04/19	1	123.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	66	120.30	122.50	-66	4,064	-1.62%
2022/04/15	1	127.00	2	125.00	122.50	-1	4,097	-0.02%
2022/04/14	0	0.00	2.5	129.00	129.00	-2.5	4,152	-0.06%
2022/04/13	1	128.50	7.4	127.01	128.50	-6.4	4,267	-0.15%
2022/04/12	2.5	126.56	22	127.02	128.00	-19.5	4,364	-0.45%
2022/04/11	0	0.00	19	128.24	126.00	-19	4,512	-0.42%
2022/04/08	4	131.38	25.6	131.47	131.00	-21.6	4,545	-0.48%
2022/04/07	7.1	133.97	14	137.07	131.00	-6.9	4,502	-0.15%
2022/04/06	1	143.50	9.7	143.04	142.50	-8.7	4,416	-0.20%
2022/04/01	1	144.00	12.8	144.97	145.00	-11.8	4,538	-0.26%
2022/03/31	0.4	147.00	10	146.60	146.00	-9.6	4,634	-0.21%
2022/03/30	3	148.83	14.6	148.27	148.00	-11.6	4,706	-0.25%
2022/03/29	0	0.00	6.4	147.58	148.00	-6.4	4,718	-0.14%
2022/03/28	1	148.00	3.5	146.93	147.00	-2.5	4,760	-0.05%
2022/03/25	10	152.00	8.7	152.55	149.50	1.3	4,806	0.03%
2022/03/24	0	0.00	18.3	151.58	152.00	-18.3	4,901	-0.37%
2022/03/23	2	150.50	66.8	151.01	151.50	-64.8	4,982	-1.30%
2022/03/22	0	0.00	86.4	148.41	148.00	-86.4	5,150	-1.68%
2022/03/21	0	0.00	4.9	152.13	150.00	-4.9	5,207	-0.09%
2022/03/16	2	144.00	2	143.50	145.00	0	5,277	0.00%
2022/03/15	3.1	144.67	1	144.00	144.00	2.1	5,332	0.04%
2022/03/14	0	0.00	2	148.00	148.00	-2	5,398	-0.04%
2022/03/11	0	145.00	10	145.00	145.00	-10	5,615	-0.18%
2022/03/10	1	148.00	5	149.40	148.00	-4	5,715	-0.07%
2022/03/09	0.1	145.18	0	0.00	146.00	0.1	5,782	0.00%
2022/03/08	10	142.50	3	142.50	142.50	7	5,897	0.12%
2022/03/07	12	147.13	2	147.25	147.00	10	5,927	0.17%
2022/03/04	1.1	154.45	6	154.25	153.00	-5	5,994	-0.08%
2022/03/03	0	0.00	2.3	156.28	156.00	-2.3	6,127	-0.04%
2022/03/02	5	157.40	2	156.50	156.50	3	6,211	0.05%
2022/03/01	2	153.00	8	153.19	153.50	-6	6,202	-0.10%
2022/02/25	36	156.43	34.6	153.55	152.00	1.4	6,280	0.02%
2022/02/24	33.2	156.64	48.3	156.19	156.00	-15.1	6,265	-0.24%
2022/02/23	6.4	149.27	13	153.62	154.50	-6.6	6,083	-0.11%
2022/02/22	1	146.50	1.4	146.37	146.00	-0.4	6,358	-0.01%
2022/02/21	1	149.00	3	148.67	149.50	-2	7,504	-0.03%
2022/02/18	7.2	147.53	5.3	148.52	150.00	1.9	8,235	0.02%
2022/02/17	0.2	149.00	2	149.00	149.50	-1.8	8,303	-0.02%
2022/02/16	10	147.95	1	148.00	147.50	9	8,404	0.11%
2022/02/15	10	147.45	6.2	147.84	146.00	3.8	8,455	0.05%
2022/02/14	0.2	149.50	0	0.00	149.50	0.2	8,475	0.00%
2022/02/11	0	0.00	4	153.25	152.50	-4	8,516	-0.05%
2022/02/10	2.4	153.67	2	154.00	153.50	0.4	8,699	0.00%
2022/02/09	0	0.00	10	155.30	156.50	-10	8,765	-0.11%
2022/02/08	5	148.00	18.5	151.40	153.00	-13.5	8,868	-0.15%
2022/02/07	21	144.00	2.1	146.40	146.50	18.9	8,910	0.21%
2022/01/26	0	0.00	6	146.75	145.50	-6	8,992	-0.07%
2022/01/25	2	147.25	5	148.50	145.00	-3	9,153	-0.03%
2022/01/24	0	0.00	2.1	146.67	149.50	-2.1	9,426	-0.02%
2022/01/21	2.1	149.36	2	150.50	149.50	0.1	9,663	0.00%
2022/01/20	0.1	155.00	2.1	154.05	154.00	-2	10,078	-0.02%
2022/01/19	6	155.83	1	156.00	155.00	5	10,230	0.05%
2022/01/18	5.1	157.94	2	157.50	155.50	3.1	10,457	0.03%
2022/01/17	5	157.00	7.1	155.96	157.50	-2.1	10,516	-0.02%
2022/01/14	7.1	150.14	11	150.14	152.00	-3.9	10,633	-0.04%
2022/01/13	0.1	155.50	0.2	157.00	155.00	-0.1	11,031	0.00%
2022/01/12	6.4	155.05	7	154.86	156.00	-0.6	11,081	-0.01%
2022/01/11	7.1	159.64	1.2	158.75	159.00	5.9	11,147	0.05%
2022/01/10	6	161.42	4.4	161.34	163.50	1.7	11,206	0.01%
2022/01/07	3	159.33	8	160.00	159.00	-5	11,373	-0.04%
2022/01/06	11	163.41	9	162.72	163.00	2	11,458	0.02%
2022/01/05	2	167.75	32	169.92	167.50	-30	11,517	-0.26%
2022/01/04	13	174.19	3	173.00	172.50	10	11,520	0.09%
2022/01/03	3	174.83	0.1	175.85	176.50	2.9	11,503	0.03%
2021/12/30	1	171.50	2.3	171.22	171.50	-1.3	11,577	-0.01%
2021/12/29	0	0.00	4	172.00	171.00	-4	11,897	-0.03%
2021/12/28	7	173.36	2	171.50	171.00	5	12,314	0.04%
2021/12/27	5	169.60	2.9	169.21	173.00	2.1	12,392	0.02%
2021/12/24	1	169.50	4.1	169.56	167.50	-3.1	12,543	-0.02%
2021/12/23	0	0.00	3.9	171.38	170.50	-3.9	12,641	-0.03%
2021/12/22	8.2	173.28	5	173.40	171.00	3.2	12,757	0.03%
2021/12/21	0	0.00	18	171.92	172.50	-18	12,817	-0.14%
2021/12/20	11	172.50	8.1	172.39	170.50	2.9	12,865	0.02%
2021/12/17	5	170.40	3	171.50	170.00	2	12,878	0.02%
2021/12/16	22	172.09	3	172.33	173.00	19	12,975	0.15%
2021/12/15	3	164.17	2	168.00	167.50	1	12,895	0.01%
2021/12/14	5	161.40	2	162.75	160.50	3	12,907	0.02%
2021/12/13	0	0.00	1	166.00	167.00	-1	12,940	-0.01%
2021/12/10	2	165.00	2	166.25	165.50	0	13,087	0.00%
2021/12/09	17	173.12	1.1	170.00	169.00	15.9	13,075	0.12%
2021/12/08	9	173.78	5	174.70	173.00	4	13,121	0.03%
2021/12/07	6	175.33	8	176.00	173.00	-2	13,391	-0.01%
2021/12/06	10.3	172.59	18	172.75	172.50	-7.7	13,493	-0.06%
2021/12/03	3.2	169.97	5.3	169.97	170.50	-2.1	13,607	-0.02%
2021/12/02	18	170.67	20	170.28	166.50	-2	13,776	-0.01%
2021/12/01	8	168.25	7	168.14	169.50	1	14,020	0.01%
2021/11/30	15	168.93	19	166.71	166.00	-4	14,345	-0.03%
2021/11/29	14	157.89	22	157.80	163.50	-8	14,557	-0.05%
2021/11/26	7	167.57	12.8	167.66	162.50	-5.8	14,708	-0.04%
2021/11/25	3	170.00	1.1	168.23	168.00	1.9	15,011	0.01%
2021/11/24	7	168.93	5.1	168.37	169.00	1.9	15,081	0.01%
2021/11/23	11	170.50	24	170.38	169.00	-13	15,233	-0.09%
2021/11/22	11	176.14	8	175.00	176.50	3	15,337	0.02%
2021/11/19	32.2	176.13	48	175.11	172.50	-15.8	15,709	-0.10%
2021/11/18	95.4	178.62	58.1	178.64	173.50	37.3	15,879	0.23%
2021/11/17	42	164.98	81.2	168.02	171.50	-39.2	15,099	-0.26%
2021/11/16	4	157.75	4	158.13	156.00	0	14,940	0.00%
2021/11/15	13.1	158.54	6	158.42	156.50	7.1	15,536	0.05%
2021/11/12	4	154.50	15	155.33	155.00	-11	16,770	-0.07%
2021/11/11	12	154.96	9	152.39	154.50	3	16,996	0.02%
2021/11/10	0	0.00	2	153.00	152.50	-2	17,198	-0.01%
2021/11/09	27.4	156.13	36	156.94	155.50	-8.7	17,489	-0.05%
2021/11/08	9	151.67	30	151.12	152.00	-21	17,513	-0.12%
2021/11/05	15	149.00	25	149.38	148.50	-10	17,807	-0.06%
2021/11/04	2	146.25	5	145.20	144.50	-3	18,007	-0.02%
2021/11/03	12	147.71	5	147.70	148.50	7	18,247	0.04%
2021/11/02	27.1	148.05	14	146.64	144.00	13.1	18,473	0.07%
2021/11/01	13.1	153.68	17.3	154.48	150.00	-4.2	18,641	-0.02%
2021/10/29	18.2	163.78	32.2	161.15	160.00	-14	18,846	-0.07%
2021/10/28	31	166.19	57	164.70	164.00	-26	19,154	-0.14%
2021/10/27	16	157.47	8.6	157.00	158.50	7.4	19,858	0.04%
2021/10/26	7	154.71	21.2	154.89	152.50	-14.2	20,775	-0.07%
2021/10/25	9	147.78	4.3	146.60	149.00	4.7	21,535	0.02%
2021/10/22	12	150.04	14.2	149.03	148.00	-2.2	22,191	-0.01%
2021/10/21	43	154.38	23.3	156.00	151.00	19.7	22,793	0.09%
2021/10/20	4	147.13	5.2	146.65	147.00	-1.2	23,424	-0.01%
2021/10/19	7.3	145.24	12.4	146.23	145.50	-5.2	24,926	-0.02%
2021/10/18	2	141.50	5	142.10	143.00	-3	25,500	-0.01%
2021/10/15	17	140.18	4.3	140.27	141.00	12.7	25,649	0.05%
2021/10/14	6	137.50	15.4	137.28	139.00	-9.4	25,598	-0.04%
2021/10/13	6	134.83	12.3	134.60	134.00	-6.3	25,541	-0.02%
2021/10/12	7	141.86	11	141.55	139.00	-4	25,547	-0.02%
2021/10/08	15.3	147.52	12	146.50	145.00	3.3	25,639	0.01%
2021/10/07	8	146.56	33	145.92	147.00	-25	25,668	-0.10%
2021/10/06	16	142.41	6	143.08	140.00	10	25,703	0.04%
2021/10/05	42	147.54	69.3	144.93	150.50	-27.3	25,490	-0.11%
2021/10/04	12	144.08	25.1	143.20	139.50	-13.1	25,173	-0.05%
2021/10/01	13.1	151.73	14	148.71	148.50	-0.9	25,123	0.00%
2021/09/30	13	153.88	39.6	155.11	155.00	-26.6	25,106	-0.11%
2021/09/29	11.2	155.73	9	153.72	153.50	2.2	25,212	0.01%
2021/09/28	10.1	164.80	0	0.00	162.00	10.1	25,688	0.04%
2021/09/27	2.1	168.71	6	168.24	168.00	-3.9	25,883	-0.02%
2021/09/24	13	164.23	40	163.48	164.00	-27	26,181	-0.10%
2021/09/23	12	161.17	20	161.20	161.00	-8	26,339	-0.03%
2021/09/22	39	161.36	11	161.95	160.50	28	26,604	0.11%
2021/09/17	2.1	166.50	8	167.25	169.50	-5.9	26,950	-0.02%
2021/09/16	9	166.22	34	166.56	165.50	-25	27,110	-0.09%
2021/09/15	12.1	167.34	7	167.43	165.00	5.1	27,266	0.02%
2021/09/14	3	178.67	6	177.50	176.50	-3	27,647	-0.01%
2021/09/13	7.1	179.11	4	180.00	175.00	3.1	28,072	0.01%
2021/09/10	33.4	184.77	36	184.88	179.00	-2.6	28,528	-0.01%
2021/09/09	5	179.10	11.1	179.47	179.50	-6.1	28,530	-0.02%
2021/09/08	33.2	170.94	25	173.02	169.00	8.2	28,671	0.03%
2021/09/07	19	175.66	23.3	175.94	176.50	-4.3	29,141	-0.01%
2021/09/06	23.3	174.69	354.2	173.07	174.50	-330.9	29,420	-1.12%	大賣/鉅額交易
2021/09/03	42	183.74	43.3	182.81	180.50	-1.3	29,785	0.00%
2021/09/02	28	189.54	23	192.83	186.00	5	30,498	0.02%
2021/09/01	19.2	194.24	28	194.07	195.50	-8.8	31,476	-0.03%
2021/08/31	21.1	193.33	21	194.00	191.50	0.1	32,096	0.00%
2021/08/30	9.2	189.24	31	190.68	189.00	-21.8	32,647	-0.07%
2021/08/27	10.1	189.29	10	191.45	190.50	0.1	33,242	0.00%
2021/08/26	16.1	189.88	5	191.00	190.50	11.1	34,115	0.03%
2021/08/25	24.1	191.23	38	190.45	193.50	-14	35,424	-0.04%
2021/08/24	48	195.27	14.2	193.89	190.00	33.9	35,921	0.09%
2021/08/23	25.3	200.96	36.5	202.14	202.00	-11.2	36,217	-0.03%
2021/08/20	34.6	193.68	87	192.48	190.50	-52.4	36,492	-0.14%
2021/08/19	60.4	199.04	72	198.89	189.50	-11.7	36,702	-0.03%
2021/08/18	144.2	198.89	134.7	200.78	208.00	9.5	36,877	0.03%	大買/大賣/
2021/08/17	46.1	212.61	56	211.98	207.50	-9.9	37,064	-0.03%
2021/08/16	15.1	222.07	52.3	219.41	221.00	-37.2	37,988	-0.10%
2021/08/13	106.4	230.62	67	235.96	224.00	39.4	38,240	0.10%	大買/
2021/08/12	32	237.38	10.1	237.57	236.50	21.9	38,758	0.06%
2021/08/11	40.3	243.63	62.8	241.62	237.00	-22.5	39,687	-0.06%
2021/08/10	25.6	251.14	13.3	252.02	248.50	12.3	39,841	0.03%
2021/08/09	41.9	260.41	20.5	259.52	252.00	21.4	40,193	0.05%
2021/08/06	35.2	268.58	84.4	268.47	269.50	-49.2	41,121	-0.12%
2021/08/05	28.3	268.03	17	268.06	265.50	11.3	41,868	0.03%
2021/08/04	60.2	276.89	69.8	276.76	274.00	-9.6	42,818	-0.02%
2021/08/03	57.3	284.76	80.7	286.96	282.50	-23.4	42,779	-0.05%
2021/08/02	200.4	290.30	171.5	285.85	280.00	28.9	42,832	0.07%	大買/大賣/
2021/07/30	86	282.52	151.7	283.25	276.50	-65.7	42,231	-0.16%	大賣/
2021/07/29	69.5	267.95	69.7	269.93	275.00	-0.2	41,722	0.00%
2021/07/28	120.3	271.20	42.7	269.93	261.00	77.5	41,284	0.19%	大買/
2021/07/27	61	282.22	136.3	282.32	290.00	-75.3	41,322	-0.18%	大賣/
2021/07/26	107.1	281.70	125	281.89	276.00	-17.9	40,993	-0.04%	大買/大賣/
2021/07/23	68	260.85	131.5	266.58	270.50	-63.5	40,197	-0.16%	大賣/
2021/07/22	54.2	235.22	132.4	241.26	246.00	-78.2	39,107	-0.20%	大賣/
2021/07/21	11.2	222.25	25	219.04	224.00	-13.8	38,837	-0.04%
2021/07/20	13.1	219.06	6.7	217.43	214.00	6.3	39,098	0.02%
2021/07/19	17.4	227.51	16	228.72	226.00	1.4	39,414	0.00%
2021/07/16	19.3	223.17	10	225.55	225.50	9.3	39,721	0.02%
2021/07/15	25	220.78	33	222.89	224.50	-8	40,297	-0.02%
2021/07/14	11.2	212.91	19	211.55	215.50	-7.8	41,013	-0.02%
2021/07/13	19.2	217.07	11.7	217.78	210.00	7.6	41,311	0.02%
2021/07/12	8.1	223.30	6.2	222.83	221.00	1.9	42,235	0.00%
2021/07/09	7.8	222.02	11.6	220.71	220.50	-3.8	43,038	-0.01%
2021/07/08	6	227.92	11	226.55	225.00	-5	43,962	-0.01%
2021/07/07	11.5	229.73	10.7	224.57	224.00	0.9	44,613	0.00%
2021/07/06	25.2	232.98	13	231.92	231.00	12.2	45,041	0.03%
2021/07/05	33	239.42	64	238.59	238.50	-31	45,758	-0.07%
2021/07/02	15.2	228.39	30.3	228.38	228.00	-15.1	45,754	-0.03%
2021/07/01	29	226.91	41.4	226.63	222.00	-12.4	45,948	-0.03%
2021/06/30	20	224.15	31	225.11	226.00	-11	46,289	-0.02%
2021/06/29	36.6	229.24	33	228.59	219.00	3.6	46,999	0.01%
2021/06/28	42.3	229.11	62.5	229.62	233.00	-20.2	46,737	-0.04%
2021/06/25	18.9	221.09	15	220.87	220.00	3.9	46,470	0.01%
2021/06/24	12	217.46	15.4	216.50	217.00	-3.4	46,369	-0.01%
2021/06/23	34.8	221.76	27.1	219.92	217.50	7.7	46,246	0.02%
2021/06/22	34.8	214.22	78.1	213.13	212.50	-43.3	45,753	-0.09%
2021/06/21	46.7	214.09	92.1	213.12	208.00	-45.3	45,360	-0.10%
2021/06/18	33.2	225.04	65.1	226.70	222.50	-31.9	44,912	-0.07%
2021/06/17	49.1	224.50	107	224.92	228.50	-57.9	44,681	-0.13%	大賣/
2021/06/16	94.6	229.76	58.7	233.50	223.00	35.9	44,410	0.08%
2021/06/15	37.1	244.53	50.3	243.88	242.50	-13.3	43,982	-0.03%
2021/06/11	96.1	242.86	86	242.42	241.00	10.1	44,896	0.02%
2021/06/10	167.4	246.22	83.2	245.27	240.00	84.1	44,973	0.19%	大買/
2021/06/09	59.1	239.00	171.5	241.86	248.00	-112.4	44,862	-0.25%	大賣/鉅額交易
2021/06/08	98.4	239.88	61.2	240.90	230.50	37.2	44,752	0.08%
2021/06/07	68.7	230.60	118.7	232.33	238.00	-50	44,289	-0.11%	大賣/
2021/06/04	74	228.87	80.5	229.59	226.50	-6.5	43,743	-0.01%
2021/06/03	95	222.99	175.1	225.00	230.00	-80.1	43,243	-0.19%	大賣/
2021/06/02	160.6	231.04	141.6	224.80	216.00	19	42,269	0.04%	大買/大賣/
2021/06/01	68.2	227.88	166.3	230.51	232.50	-98.1	40,906	-0.24%	大賣/
2021/05/31	36.5	206.44	112.5	207.47	211.50	-76	39,973	-0.19%	大賣/
2021/05/28	65.1	202.46	76.1	203.22	199.50	-11	39,364	-0.03%
2021/05/27	73.3	197.89	99	197.47	200.00	-25.7	39,070	-0.07%
2021/05/26	59.1	198.89	60	197.45	192.50	-0.9	38,520	0.00%
2021/05/25	155.8	200.92	120.5	202.61	199.50	35.3	37,898	0.09%	大買/大賣/
2021/05/24	69.1	183.79	127.9	186.15	190.00	-58.8	36,643	-0.16%	大賣/
2021/05/21	84.3	173.28	80.6	172.44	176.00	3.7	35,838	0.01%
2021/05/20	86.4	173.61	82	174.64	169.00	4.4	35,635	0.01%
2021/05/19	164.4	172.95	162.7	174.17	179.00	1.7	35,152	0.00%	大買/大賣/
2021/05/18	23.1	158.20	92.4	159.11	163.00	-69.4	34,334	-0.20%
2021/05/17	77.5	154.56	58.1	156.27	148.50	19.4	34,113	0.06%
2021/05/14	140.2	176.55	129	178.25	164.50	11.2	33,842	0.03%	大買/大賣/
2021/05/13	98.5	165.86	167.9	165.97	171.00	-69.4	32,760	-0.21%	大賣/
2021/05/12	113.9	158.74	281.3	159.36	161.00	-167.3	31,940	-0.52%	大買/大賣/鉅額交易
2021/05/11	97.5	166.79	40.8	164.50	162.50	56.8	30,804	0.18%
2021/05/10	59	185.77	101.9	189.24	180.50	-42.9	30,623	-0.14%	大賣/
2021/05/07	45.2	182.46	107.6	181.67	183.00	-62.4	30,225	-0.21%	大賣/
2021/05/06	48.4	175.64	70	175.99	171.00	-21.6	29,853	-0.07%
2021/05/05	53.5	183.63	47.1	184.44	172.50	6.4	29,380	0.02%
2021/05/04	56.9	179.74	78.1	179.92	191.50	-21.2	29,111	-0.07%
2021/05/03	155	192.87	190.5	188.46	179.50	-35.5	28,545	-0.12%	大買/大賣/
2021/04/29	53.2	199.73	48.5	200.74	199.00	4.7	28,395	0.02%
2021/04/28	48.5	201.34	60	204.14	201.00	-11.5	28,586	-0.04%
2021/04/27	83.6	199.68	68.2	202.94	195.50	15.4	28,353	0.05%
2021/04/26	122.5	196.76	56.1	197.50	196.50	66.4	28,220	0.24%	大買/
2021/04/23	78.9	185.82	84.2	185.18	193.50	-5.3	28,108	-0.02%
2021/04/22	95.6	183.63	87	180.09	176.00	8.6	28,446	0.03%
2021/04/21	48.8	176.05	114.6	176.04	179.00	-65.8	28,387	-0.23%	大賣/
2021/04/20	136.7	196.61	90.8	195.69	182.00	45.9	27,900	0.16%	大買/
2021/04/19	64	201.79	39.1	203.70	198.50	24.9	27,235	0.09%
2021/04/16	117.1	231.80	108.2	231.11	220.50	9	27,122	0.03%	大買/大賣/
2021/04/15	55	210.06	98.1	210.95	220.00	-43.1	26,314	-0.16%
2021/04/14	94.1	200.37	102.3	198.19	200.00	-8.2	25,679	-0.03%	大賣/
2021/04/13	114.6	211.99	126.7	212.25	202.50	-12.1	24,924	-0.05%	大買/大賣/
2021/04/12	67.8	214.32	22.2	210.86	202.50	45.6	24,342	0.19%
2021/04/09	111.5	235.46	70.4	233.28	225.00	41.1	23,930	0.17%	大買/
2021/04/08	74.3	231.16	78	232.77	236.50	-3.7	23,464	-0.02%
2021/04/07	33.8	216.66	14.6	215.29	215.00	19.2	23,107	0.08%
2021/04/06	37.8	214.04	91.4	216.73	218.50	-53.7	22,891	-0.23%
2021/04/01	54.7	190.27	106.3	194.45	199.00	-51.7	22,675	-0.23%	大賣/
2021/03/31	51.4	187.96	68.1	188.13	181.00	-16.7	22,011	-0.08%
2021/03/30	53.1	181.52	94	179.88	183.50	-40.9	22,479	-0.18%
2021/03/29	4.1	170.07	34.9	172.68	174.00	-30.8	22,643	-0.14%
2021/03/26	1	152.00	29.7	156.69	158.50	-28.7	23,226	-0.12%
2021/03/25	25	144.86	24.2	146.47	144.50	0.8	23,434	0.00%
2021/03/24	5.2	148.24	25.6	151.36	148.00	-20.5	23,608	-0.09%
2021/03/23	3.7	143.46	73.8	150.81	152.00	-70.1	23,801	-0.29%
2021/03/22	35	153.97	22	152.89	154.00	13	24,108	0.05%
2021/03/19	34.2	157.04	19.5	155.01	159.00	14.7	24,041	0.06%
2021/03/18	23.1	147.29	60.3	145.89	152.50	-37.2	23,912	-0.16%
2021/03/17	155.1	142.76	126.2	141.50	139.00	29	23,843	0.12%	大買/大賣/
2021/03/16	36.2	144.60	154.4	147.28	148.50	-118.2	22,616	-0.52%	大賣/鉅額交易
2021/03/15	70.7	131.26	106.9	130.66	135.00	-36.2	21,961	-0.16%	大賣/
2021/03/12	91.6	118.25	118.5	119.55	123.00	-27	21,016	-0.13%	大賣/
2021/03/11	22.5	108.62	93.1	108.90	112.00	-70.6	19,953	-0.35%
2021/03/10	25.5	103.12	38	104.29	102.00	-12.5	19,630	-0.06%
2021/03/09	28	97.95	48	99.21	100.00	-20	19,296	-0.10%
2021/03/08	18.5	97.96	2	98.75	96.10	16.5	19,365	0.08%
2021/03/05	25.1	98.54	27.4	100.35	99.20	-2.3	19,397	-0.01%
2021/03/04	9.1	101.11	23.1	102.26	101.50	-14	19,409	-0.07%
2021/03/03	56.5	102.70	49.4	101.05	101.00	7.2	19,427	0.04%
2021/03/02	57	105.30	103.6	105.76	104.50	-46.6	19,354	-0.24%	大賣/
2021/02/26	29	101.51	37.1	101.15	99.80	-8.1	19,082	-0.04%
2021/02/25	44.2	103.93	44.5	106.65	101.00	-0.3	18,950	0.00%
2021/02/24	46.5	110.36	13	110.85	106.50	33.5	18,832	0.18%
2021/02/23	50	111.04	39.5	110.95	113.50	10.5	18,669	0.06%
2021/02/22	34.1	107.03	75.5	107.22	109.00	-41.4	18,470	-0.22%
2021/02/19	62.7	100.22	63.1	101.34	99.70	-0.4	18,188	0.00%
2021/02/18	32.1	97.61	16.5	97.43	99.30	15.6	17,890	0.09%
2021/02/17	23	94.43	11	93.88	94.80	12	17,744	0.07%
2021/02/05	40	87.13	65	88.90	88.30	-25	17,606	-0.14%
2021/02/04	27	84.76	14	83.82	83.10	13	17,491	0.07%
2021/02/03	43	83.60	48	84.13	83.60	-5	17,453	-0.03%
2021/02/02	22.2	82.25	10	82.19	81.90	12.2	17,654	0.07%
2021/02/01	40	82.41	47	82.77	81.60	-7	17,735	-0.04%
2021/01/29	76	86.09	73	86.36	84.00	3	17,492	0.02%
2021/01/28	47	89.77	36	92.34	88.40	11	17,286	0.06%
2021/01/27	47.1	91.41	51	91.83	90.80	-3.9	17,175	-0.02%
2021/01/26	73	92.83	26.5	93.24	90.80	46.5	17,215	0.27%
2021/01/25	25	96.14	17.2	96.56	95.60	7.9	16,996	0.05%
2021/01/22	43.2	99.66	53.2	101.07	101.00	-10	17,006	-0.06%
2021/01/21	57	96.41	49.5	97.22	97.90	7.5	16,945	0.04%
2021/01/20	77.5	101.26	38	103.97	98.60	39.5	16,813	0.24%
2021/01/19	67.2	107.28	38.6	108.42	109.50	28.5	16,898	0.17%
2021/01/18	63	107.69	18	110.92	108.50	45	16,782	0.27%
2021/01/15	108.4	109.14	158.1	109.22	110.50	-49.7	16,420	-0.30%	大買/大賣/
2021/01/14	5.7	102.33	71.4	104.50	106.00	-65.7	15,638	-0.42%
2021/01/13	11.2	96.71	51	97.51	96.60	-39.8	15,309	-0.26%
2021/01/12	53.8	94.72	9	96.64	93.50	44.8	15,066	0.30%
2021/01/11	28	98.86	95	97.95	98.00	-67	14,830	-0.45%
2021/01/08	41.5	93.47	6	92.58	92.90	35.5	14,485	0.25%
2021/01/07	12.8	89.69	49	90.15	91.90	-36.3	14,161	-0.26%
2021/01/06	118	87.89	27	88.66	86.10	91	13,867	0.66%	大買/
2021/01/05	29	88.21	37.1	88.51	87.90	-8.1	13,629	-0.06%
2021/01/04	9	92.00	37	92.49	90.70	-28	13,423	-0.21%
2020/12/31	53	95.82	44	96.60	93.50	9	13,225	0.07%
2020/12/30	29	95.65	16	96.60	95.10	13	12,730	0.10%
2020/12/29	29.1	97.34	17.6	98.95	95.50	11.5	12,492	0.09%
2020/12/28	30.7	97.88	150.1	97.90	99.00	-119.4	12,246	-0.97%	大賣/鉅額交易
2020/12/25	15	89.27	27	89.65	91.50	-12	11,791	-0.10%
2020/12/24	49.1	86.93	55	87.25	87.50	-5.9	11,465	-0.05%
2020/12/23	51	80.22	38.1	80.76	85.00	12.9	10,799	0.12%
2020/12/22	88.1	82.89	48.5	82.38	77.50	39.6	10,442	0.38%
2020/12/21	10	77.40	41.5	78.29	80.80	-31.5	9,725	-0.32%
2020/12/18	23	72.52	38.1	73.23	73.50	-15.1	9,411	-0.16%
2020/12/17	3	71.60	73.1	71.12	72.20	-70.1	9,180	-0.76%
2020/12/16	50	68.81	34.3	70.64	68.40	15.7	8,966	0.17%
2020/12/15	37	68.71	9.4	68.69	67.70	27.6	8,530	0.32%
2020/12/14	6	68.88	7	70.00	68.50	-1	8,452	-0.01%
2020/12/11	17	68.88	16	69.06	68.70	1	8,405	0.01%
2020/12/10	46	68.56	24	68.87	67.50	22	8,237	0.27%
2020/12/09	11	67.52	70	69.22	69.90	-59	8,013	-0.74%
2020/12/08	23	65.75	4	66.20	66.50	19	7,848	0.24%
2020/12/07	13.1	63.40	17.7	63.93	65.10	-4.7	7,784	-0.06%
2020/12/04	44	65.28	6	65.58	64.80	38	7,756	0.49%
2020/12/03	22	66.95	10	67.76	67.40	12	7,653	0.16%
2020/12/02	19	67.24	28.9	68.61	66.50	-9.9	7,624	-0.13%
2020/12/01	17	65.98	1	68.30	65.70	16	7,342	0.22%
2020/11/30	12	65.06	39	65.30	66.60	-27	7,166	-0.38%
2020/11/27	21.3	61.85	7.7	62.37	62.50	13.6	6,971	0.20%
2020/11/26	3	61.67	54.7	61.91	61.90	-51.7	6,865	-0.75%
2020/11/25	35	59.30	22	59.57	59.10	13	6,848	0.19%
2020/11/24	30	60.34	15	61.05	60.90	15	6,805	0.22%
2020/11/23	19	60.46	12	60.72	60.10	7	6,790	0.10%
2020/11/20	10	59.35	44.5	59.28	59.80	-34.5	6,750	-0.51%
2020/11/19	7	58.91	43	59.26	58.40	-36	6,661	-0.54%
2020/11/18	22	57.51	6	57.25	57.20	16	6,590	0.24%
2020/11/17	1	56.60	15.4	57.97	57.40	-14.4	6,694	-0.22%
2020/11/16	4	57.00	3	58.30	57.00	1	6,670	0.01%
2020/11/13	21	56.60	59	57.13	57.10	-38	6,614	-0.57%
2020/11/12	78	57.25	32.4	56.74	55.00	45.6	6,515	0.70%
2020/11/11	43	55.54	8	56.05	56.30	35	6,390	0.55%
2020/11/10	84	56.22	95.5	55.91	56.30	-11.5	6,437	-0.18%
2020/11/09	6	53.35	39.6	54.39	54.80	-33.6	6,022	-0.56%
2020/11/06	10.3	49.97	5	49.90	49.90	5.3	5,797	0.09%
2020/11/05	0	0.00	24.6	50.40	50.30	-24.6	5,845	-0.42%
2020/11/04	6	50.22	6.6	50.23	50.40	-0.6	5,846	-0.01%
2020/11/03	23.1	49.94	0.7	50.50	49.70	22.4	5,814	0.39%
2020/11/02	2.3	51.09	14	51.67	52.00	-11.7	5,817	-0.20%
2020/10/30	39	52.81	34	52.61	51.20	5	5,847	0.09%
2020/10/29	16	51.89	46.6	52.00	52.50	-30.6	5,939	-0.52%
2020/10/28	25.9	50.01	90.2	50.70	51.20	-64.3	5,850	-1.10%
2020/10/27	13.2	49.00	29.8	48.94	48.40	-16.5	5,502	-0.30%
2020/10/26	1.6	46.50	34.1	47.49	47.00	-32.6	5,212	-0.62%
2020/10/14	4	33.51	3	33.70	33.50	1	5,038	0.02%
2020/10/13	3	33.12	5	33.82	33.80	-2	5,092	-0.04%
2020/10/12	13	33.18	17	33.74	32.60	-4	5,098	-0.08%
2020/10/08	36	33.92	7	34.00	34.15	29	5,174	0.56%
2020/10/07	1	33.90	22.2	33.90	34.00	-21.2	5,338	-0.40%
2020/10/06	1	33.50	21	33.90	33.50	-20	5,610	-0.36%
2020/10/05	0	0.00	11	33.03	33.25	-11	5,803	-0.19%
2020/09/30	0	0.00	1	32.70	32.70	-1	5,976	-0.02%
2020/09/29	1	32.35	6	32.54	32.30	-5	6,154	-0.08%
2020/09/28	0	0.00	6	31.21	31.75	-6	6,419	-0.09%
2020/09/25	22	31.32	5	31.11	30.55	17	6,892	0.25%
2020/09/24	10	32.58	1	32.75	32.05	9	7,514	0.12%
2020/09/23	1	33.80	3	33.40	33.30	-2	7,630	-0.03%
2020/09/22	4	32.55	9	33.38	33.60	-5	7,661	-0.07%
2020/09/21	2	33.75	30	34.02	33.40	-28	7,659	-0.37%
2020/09/18	1	33.30	6	33.43	33.30	-5	7,707	-0.06%
2020/09/17	4	33.25	12	33.41	33.20	-8	7,920	-0.10%
2020/09/15	5	33.21	0	0.00	33.05	5	8,308	0.06%
2020/09/14	16	33.15	2	33.15	33.20	14	8,419	0.17%
2020/09/11	3	32.67	5	32.50	32.45	-2	8,468	-0.02%
2020/09/10	0	0.00	25	33.14	32.65	-25	8,504	-0.29%
2020/09/09	13	32.05	4	32.00	32.20	9	8,541	0.11%
2020/09/08	8	32.58	0	0.00	32.20	8	8,754	0.09%
2020/09/07	0	0.00	5	32.85	32.35	-5	8,899	-0.06%
2020/09/04	14	32.10	6	32.00	32.35	8	9,142	0.09%
2020/09/03	19	32.86	1	32.80	32.90	18	9,178	0.20%
2020/09/02	4	32.64	0	0.00	32.90	4	9,233	0.04%
2020/09/01	8	32.63	2	32.65	32.55	6	9,341	0.06%
2020/08/31	2	33.38	28	33.78	33.05	-26	9,520	-0.27%
2020/08/28	8	32.05	35	32.26	32.70	-27	9,623	-0.28%
2020/08/27	29	32.59	2	32.23	32.10	27	9,829	0.27%
2020/08/26	0	0.00	1	33.05	33.00	-1	9,797	-0.01%
2020/08/25	0	0.00	15	33.60	33.25	-15	9,811	-0.15%
2020/08/24	1	33.85	1	33.15	33.20	0	9,816	0.00%
2020/08/21	26	33.53	7	33.59	33.45	19	9,858	0.19%
2020/08/20	53	33.42	49	33.01	32.95	4	9,864	0.04%
2020/08/19	42	36.41	0	0.00	35.95	42	9,753	0.43%
2020/08/18	20	37.26	9	37.63	37.05	11	9,735	0.11%
2020/08/17	25	36.42	22	37.59	37.30	3	9,709	0.03%
2020/08/14	8	36.49	2	36.25	36.40	6	9,816	0.06%
2020/08/13	3	37.70	2	38.05	36.85	1	9,891	0.01%
2020/08/12	13	37.85	21	37.57	37.95	-8	9,990	-0.08%
2020/08/11	13	36.22	0.8	35.85	35.85	12.3	9,929	0.12%
2020/08/10	30	37.82	22	37.81	37.00	8	10,113	0.08%
2020/08/07	1	37.70	11	37.88	37.90	-10	10,364	-0.10%
2020/08/06	22	38.38	23	38.87	37.50	-1	11,129	-0.01%
2020/08/05	27	38.03	97.8	38.20	38.45	-70.8	11,261	-0.63%
2020/08/04	2	36.85	4	37.06	36.95	-2	11,444	-0.02%
2020/08/03	2	36.90	20	37.08	37.00	-18	11,809	-0.15%
2020/07/31	6	37.13	34.5	37.16	36.85	-28.5	12,486	-0.23%
2020/07/30	1	36.35	8	36.54	36.70	-7	12,943	-0.05%
2020/07/29	29	35.31	2	35.60	35.75	27	13,194	0.20%
2020/07/28	14	36.01	32	37.34	35.55	-18	13,258	-0.14%
2020/07/27	3	37.23	52.1	37.00	36.70	-49.1	13,268	-0.37%
2020/07/24	62	37.38	56	37.75	36.00	6	13,356	0.04%
2020/07/23	3	37.77	27	37.98	38.00	-24	13,411	-0.18%
2020/07/21	4	36.13	1	35.95	36.20	3	13,699	0.02%
2020/07/20	18	35.53	0	0.00	35.85	18	13,805	0.13%
2020/07/17	38	35.81	14	35.56	35.45	24	13,933	0.17%
2020/07/16	15	36.56	2	36.40	36.30	13	13,969	0.09%
2020/07/15	4	37.01	9	37.07	36.85	-5	14,073	-0.04%
2020/07/14	8	38.28	14	37.83	37.60	-6	14,035	-0.04%
2020/07/13	125	38.31	61.7	38.34	38.35	63.3	13,921	0.45%	大買/
2020/07/10	22	37.04	6	37.82	36.50	16	13,910	0.12%
2020/07/09	19	36.89	9	37.20	37.20	10	13,865	0.07%
2020/07/08	10	38.01	14	38.00	37.60	-4	13,782	-0.03%
2020/07/07	27	36.90	13	37.36	37.05	14	13,740	0.10%
2020/07/06	23	38.02	47.5	38.18	38.05	-24.5	13,518	-0.18%
2020/07/03	31	35.73	171	35.64	36.95	-140	13,152	-1.06%	大賣/鉅額交易
2020/07/02	21	33.34	24	33.46	33.70	-3	12,618	-0.02%
2020/07/01	15	32.50	2	32.40	32.50	13	12,526	0.10%
2020/06/30	5	32.25	1	32.30	32.20	4	12,521	0.03%
2020/06/29	36	32.43	26	32.39	32.10	10	12,586	0.08%
2020/06/24	16	33.82	29	34.31	33.40	-13	12,549	-0.10%
2020/06/23	27	33.49	77	33.69	34.10	-50	12,422	-0.40%
2020/06/22	14	33.01	15	33.07	32.65	-1	12,237	-0.01%
2020/06/19	4	32.95	12	32.99	32.75	-8	12,203	-0.07%
2020/06/18	4	32.49	2	32.73	32.40	2	12,136	0.02%
2020/06/17	1	32.25	14	32.30	32.15	-13	12,097	-0.11%
2020/06/16	7	32.16	1	32.10	32.15	6	12,131	0.05%
2020/06/15	4	32.93	31	33.40	32.30	-27	12,122	-0.22%
2020/06/12	19	32.29	20	31.65	32.65	-1	12,011	-0.01%
2020/06/11	22	32.33	48	33.05	31.65	-26	12,006	-0.22%
2020/06/10	3	32.53	21	32.67	32.45	-18	11,876	-0.15%
2020/06/09	17	32.62	33	32.56	32.45	-16	12,063	-0.13%
2020/06/08	16	32.81	13	32.54	32.25	3	12,309	0.02%
2020/06/05	21	32.91	32	33.01	32.65	-11	12,621	-0.09%
2020/06/04	4	32.29	19	32.33	32.30	-15	12,878	-0.12%
2020/06/03	5	32.03	75	31.62	32.20	-70	12,993	-0.54%
2020/06/02	3	31.00	3	31.20	30.65	0	13,175	0.00%
2020/06/01	0	0.00	3	31.05	30.80	-3	13,257	-0.02%
2020/05/29	0	0.00	1	30.25	30.35	-1	13,309	-0.01%
2020/05/28	3	30.20	6	30.32	30.15	-3	13,487	-0.02%
2020/05/27	1	31.00	17	31.14	30.80	-16	13,504	-0.12%
2020/05/26	1	30.75	1	31.40	30.75	0	13,571	0.00%
2020/05/25	6	30.86	5	30.85	30.85	1	13,651	0.01%
2020/05/22	9	31.22	6	31.76	31.10	3	13,957	0.02%
2020/05/21	4	32.64	11	32.70	32.30	-7	13,961	-0.05%
2020/05/20	16	31.82	17	31.82	32.00	-1	13,923	-0.01%
2020/05/19	17	31.49	45	31.28	31.85	-28	13,972	-0.20%
2020/05/18	17	30.54	11	30.41	30.00	6	13,885	0.04%
2020/05/15	11	31.67	15	31.43	31.20	-4	14,215	-0.03%
2020/05/14	5.6	31.39	53	31.47	31.15	-47.4	14,552	-0.33%
2020/05/13	62	30.33	41	31.01	31.60	21	14,457	0.15%
2020/05/12	34	31.87	69	31.77	32.10	-35	13,689	-0.26%
2020/05/11	49	32.44	5	32.30	31.95	44	13,404	0.33%
2020/05/08	41	35.88	228	35.57	35.50	-187	13,050	-1.43%	大賣/鉅額交易
2020/05/07	36	36.56	67	36.40	36.50	-31	12,651	-0.25%
2020/05/06	59	35.27	101	35.32	35.00	-42	11,977	-0.35%	大賣/
2020/05/05	33	33.53	31	34.28	33.70	2	11,439	0.02%
2020/05/04	11	32.28	25	32.62	32.85	-14	11,179	-0.13%
2020/04/30	36	31.78	6	31.53	32.20	30	11,116	0.27%
2020/04/29	30	32.35	4	32.43	32.05	26	11,001	0.24%
2020/04/28	36	32.11	85	31.69	31.45	-49	10,887	-0.45%
2020/04/27	214	33.58	57	33.89	33.15	157	10,629	1.48%	大買/鉅額交易
2020/04/24	10	31.35	52	31.65	32.20	-42	10,392	-0.40%
2020/04/23	24	30.85	16	30.62	30.90	8	10,362	0.08%
2020/04/22	33	29.25	10	30.06	30.15	23	10,319	0.22%
2020/04/21	26	30.75	5	31.41	30.15	21	10,212	0.21%
2020/04/20	4	32.51	4	32.88	31.70	0	10,104	0.00%
2020/04/17	1	33.40	13	33.59	33.45	-12	10,046	-0.12%
2020/04/16	2	34.05	22	33.47	34.05	-20	10,117	-0.20%
2020/04/15	53	32.90	59	33.34	33.00	-6	10,158	-0.06%
2020/04/14	3	32.98	47	33.31	33.40	-44	9,868	-0.45%
2020/04/13	2.1	31.23	31	32.10	31.90	-28.9	9,705	-0.30%
2020/04/10	4	31.90	17	31.94	31.35	-13	9,633	-0.13%
2020/04/09	16	31.24	5	30.81	31.40	11	9,501	0.12%
2020/04/08	4	30.11	11	31.02	30.75	-7	9,417	-0.07%
2020/04/07	0	0.00	14	29.73	30.00	-14	9,309	-0.15%
2020/04/06	1.4	28.20	3	28.65	28.40	-1.6	9,176	-0.02%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	4	28.50	7	28.63	28.30	-3	9,101	-0.03%
2020/03/30	0	0.00	1.8	28.72	28.90	-1.8	9,008	-0.02%
2020/03/27	0	0.00	1	28.20	27.10	-1	8,949	-0.01%
2020/03/26	1	27.60	17	27.11	27.95	-16	8,942	-0.18%
2020/03/25	12	27.09	9	27.05	26.70	3	8,942	0.03%
2020/03/24	1	26.50	0	0.00	26.30	1	8,869	0.01%
2020/03/20	13	26.77	11	26.70	26.65	2	8,873	0.02%
2020/03/19	6	25.51	1	25.80	25.10	5	8,813	0.06%
2020/03/18	6	27.52	12	27.20	27.10	-6	8,750	-0.07%
2020/03/17	14	26.15	17	27.02	27.25	-3	8,738	-0.03%
2020/03/16	74	27.41	165	27.02	26.30	-91	8,655	-1.05%	大賣/
2020/03/13	20	26.31	12	26.39	26.65	8	8,542	0.09%
2020/03/12	55	29.77	14	29.95	28.95	41	8,308	0.49%
2020/03/11	25	32.75	53	32.86	32.15	-28	8,032	-0.35%
2020/03/10	48	31.83	45.8	31.93	31.15	2.3	7,669	0.03%
2020/03/09	37.5	31.16	8	31.92	30.50	29.5	7,272	0.41%
2020/03/06	13	32.78	70	32.71	33.05	-57	7,047	-0.81%
2020/03/05	4	31.25	24	31.08	31.00	-20	6,669	-0.30%
2020/03/04	14	30.33	1.8	30.63	30.65	12.3	6,657	0.18%
2020/03/03	13	31.69	38	31.41	31.05	-25	6,666	-0.38%
2020/03/02	5	30.03	1.5	30.20	30.15	3.5	6,555	0.05%
2020/02/27	8	29.81	37	30.43	30.40	-29	6,519	-0.44%
2020/02/26	30	30.12	42	29.95	30.15	-12	6,680	-0.18%
2020/02/25	59	29.38	92	29.89	29.35	-33	6,769	-0.49%
2020/02/24	4	31.28	11	31.45	31.70	-7	6,480	-0.11%
2020/02/21	51	31.60	3	31.67	31.55	48	6,512	0.74%
2020/02/20	10	31.26	20	31.47	31.30	-10	6,546	-0.15%
2020/02/19	13	31.34	17.8	31.62	31.80	-4.8	6,446	-0.07%
2020/02/18	67	31.65	28	31.16	31.60	39	6,342	0.61%
2020/02/17	17	30.06	158.3	29.96	31.20	-141.3	6,005	-2.35%	大賣/鉅額交易
2020/02/14	1	27.00	47.8	27.85	28.40	-46.8	5,467	-0.86%
2020/02/13	1	26.00	11	26.22	26.30	-10	5,214	-0.19%
2020/02/12	1	25.30	29	25.57	26.05	-28	5,171	-0.54%
2020/02/11	11	24.69	6	24.70	24.80	5	5,261	0.10%
2020/02/10	5	24.41	0	0.00	24.30	5	5,357	0.09%
2020/02/07	10	24.82	20	25.13	24.80	-10	5,375	-0.19%
2020/02/06	9	25.72	3	25.63	25.55	6	5,398	0.11%
2020/02/05	5	25.62	5	25.80	25.45	0	5,485	0.00%
2020/02/04	2	26.00	73	25.90	26.20	-71	5,467	-1.30%
2020/02/03	2	25.10	6	25.00	25.15	-4	5,465	-0.07%
2020/01/31	12	25.98	41	26.40	25.50	-29	5,467	-0.53%
2020/01/30	23	25.38	67.2	25.72	25.75	-44.2	5,524	-0.80%
2020/01/20	10.2	27.60	2	27.70	27.50	8.2	5,616	0.15%
2020/01/17	8	27.24	72	27.49	27.55	-64	5,571	-1.15%
2020/01/16	2	26.63	26	26.48	26.70	-24	5,429	-0.44%
2020/01/15	1	25.75	52	26.00	26.00	-51	5,297	-0.96%
2020/01/14	3	25.27	28	25.56	25.65	-25	5,214	-0.48%
2020/01/13	3	25.23	22	25.22	25.40	-19	5,169	-0.37%
2020/01/10	16	25.30	51	25.49	25.60	-35	5,054	-0.69%
2020/01/09	3	24.50	32	24.78	24.85	-29	4,879	-0.59%
2020/01/08	3	22.85	5	22.85	22.90	-2	4,753	-0.04%
2020/01/07	9	22.90	2	22.50	22.65	7	4,783	0.15%
2020/01/06	8	23.22	12	22.90	22.90	-4	4,749	-0.08%
2020/01/03	0	0.00	4	23.75	23.75	-4	4,703	-0.09%
2020/01/02	0	0.00	1	24.00	24.00	-1	4,685	-0.02%
2019/12/31	0	0.00	1	23.95	23.80	-1	4,664	-0.02%
2019/12/30	1	23.85	0	0.00	23.75	1	4,636	0.02%
2019/12/27	8	23.70	0	0.00	23.70	8	4,633	0.17%
2019/12/26	0	0.00	0.3	23.65	23.65	-0.3	4,622	-0.01%
2019/12/25	1	23.40	0	0.00	23.50	1	4,604	0.02%
2019/12/24	1	23.55	1	23.55	23.40	0	4,607	0.00%
2019/12/23	52	23.60	22	23.50	23.40	30	4,582	0.65%
2019/12/20	24	24.33	13	24.40	24.15	11	4,497	0.24%
2019/12/19	25	25.09	0	0.00	25.00	25	4,424	0.57%
2019/12/18	5	24.65	0	0.00	24.75	5	4,409	0.11%
2019/12/17	19	24.37	1	24.35	24.40	18	4,394	0.41%
2019/12/16	15	24.99	2	24.98	24.90	13	4,326	0.30%
2019/12/13	35	25.03	0	0.00	24.70	35	4,325	0.81%
2019/12/12	24	25.06	2	25.43	25.25	22	4,300	0.51%
2019/12/11	35	25.42	29.4	25.75	25.25	5.6	4,192	0.13%
2019/12/10	3	25.60	27.1	25.73	26.00	-24.1	4,130	-0.58%
2019/12/09	1	25.60	2	25.70	25.60	-1	4,095	-0.02%
2019/12/06	75	25.61	0	0.00	25.50	75	4,059	1.85%
2019/12/05	36	25.94	0	0.00	25.75	36	4,015	0.90%
2019/12/04	57	26.34	12.3	26.54	26.25	44.8	3,948	1.13%
2019/12/03	5	26.35	15	26.41	26.50	-10	3,903	-0.26%
2019/12/02	6	25.81	5	25.65	25.80	1	3,803	0.03%
2019/11/29	7	26.25	18	26.43	26.20	-11	3,779	-0.29%
2019/11/28	0	0.00	14	26.21	26.30	-14	3,710	-0.38%
2019/11/27	5	25.30	10	25.94	26.10	-5	3,641	-0.14%
2019/11/26	0	0.00	23	25.65	25.70	-23	3,573	-0.64%
2019/11/25	12	25.85	26	25.98	25.80	-14	3,521	-0.40%
2019/11/22	32	25.64	51	25.37	25.50	-19	3,237	-0.59%
2019/11/21	33	24.96	31	24.96	25.00	2	3,016	0.07%
2019/11/20	0	0.00	44	24.84	24.75	-44	2,943	-1.50%
2019/11/19	23	24.41	15	25.16	23.85	8	2,829	0.28%
2019/11/18	3	24.67	17	24.61	24.80	-14	2,650	-0.53%
2019/11/15	21	24.00	10	23.79	24.05	11	2,588	0.43%
2019/11/14	39	23.87	55	24.00	23.55	-16	2,534	-0.63%
2019/11/13	0	0.00	26	24.96	24.80	-26	2,443	-1.06%
2019/11/12	20	24.90	14	24.85	24.95	6	2,389	0.25%
2019/11/11	24	24.48	26	24.38	24.15	-2	2,359	-0.08%
2019/11/08	24	24.83	9.3	24.87	24.90	14.8	2,305	0.64%
2019/11/07	5	24.30	42	24.87	25.00	-37	2,208	-1.68%
2019/11/06	4	23.98	52	24.13	24.05	-48	2,100	-2.28%
2019/11/05	7	24.03	8	24.00	24.00	-1	2,055	-0.05%
2019/11/04	13	24.35	45	24.55	24.00	-32	2,008	-1.59%
2019/11/01	11	23.89	6	23.93	24.10	5	1,906	0.26%
2019/10/31	2	23.63	1	24.50	23.80	1	1,885	0.05%
2019/10/30	1	23.40	1	24.00	23.90	0	1,832	0.00%
2019/10/29	39	24.06	14	23.44	23.40	25	1,786	1.40%
2019/10/28	23	24.37	36	24.58	24.90	-13	1,648	-0.79%
2019/10/25	6	22.77	11	22.84	22.95	-5	1,460	-0.34%
2019/10/24	0	0.00	18	22.53	22.50	-18	1,461	-1.23%
2019/10/23	1	22.70	10	22.55	22.55	-9	1,503	-0.60%
2019/10/22	0	0.00	3	22.65	22.60	-3	1,511	-0.20%
2019/10/18	1	22.45	1	22.65	22.30	0	1,505	0.00%
2019/10/16	2	22.30	15	22.40	22.35	-13	1,524	-0.85%
2019/10/15	1	22.40	7	21.96	22.20	-6	1,518	-0.40%
2019/10/14	10	21.93	0	0.00	21.85	10	1,489	0.67%
2019/10/07	0	0.00	2	21.70	21.60	-2	1,518	-0.13%
2019/10/04	13	21.65	13	21.55	21.55	0	1,550	0.00%
2019/10/03	0	0.00	2	21.65	21.65	-2	1,559	-0.13%
2019/10/01	2	21.25	0	0.00	21.25	2	1,570	0.13%
2019/09/24	0	0.00	13	21.93	21.85	-13	1,616	-0.80%
2019/09/23	0	0.00	3	22.10	21.95	-3	1,597	-0.19%
2019/09/20	2	21.85	0	0.00	22.10	2	1,591	0.13%
2019/09/19	12	21.68	2	21.70	21.70	10	1,579	0.63%
2019/09/18	0	0.00	4	21.75	21.80	-4	1,571	-0.25%
2019/09/12	0	0.00	1	23.10	23.00	-1	1,588	-0.06%
2019/09/11	1	22.85	0	0.00	22.75	1	1,599	0.06%
2019/09/10	4	22.95	1	23.00	22.90	3	1,607	0.19%
2019/09/09	0	0.00	1	23.40	23.05	-1	1,618	-0.06%
2019/09/06	2	23.30	0	0.00	23.30	2	1,620	0.12%
2019/09/05	1	23.20	20	23.25	23.30	-19	1,625	-1.17%
2019/09/03	57	23.76	26	23.26	23.40	31	1,656	1.87%
2019/09/02	15	23.53	5	23.42	23.75	10	1,629	0.61%
2019/08/30	6	23.13	11	23.16	22.75	-5	1,586	-0.32%
2019/08/29	2	23.00	25	22.98	22.85	-23	1,557	-1.48%
2019/08/28	1	22.40	2	22.50	22.75	-1	1,547	-0.06%
2019/08/26	0	0.00	9	22.00	21.85	-9	1,580	-0.57%
2019/08/23	1	22.65	1	22.50	22.45	0	1,615	0.00%
2019/08/22	5	22.75	0	0.00	22.50	5	1,620	0.31%
2019/08/21	21	22.64	4	22.64	22.75	17	1,628	1.04%
2019/08/20	1	22.60	0	0.00	22.25	1	1,643	0.06%
2019/08/19	1	22.90	0	0.00	22.40	1	1,664	0.06%
2019/08/16	0	0.00	2	22.53	22.70	-2	1,727	-0.12%
2019/08/15	0	0.00	3	21.60	22.00	-3	1,731	-0.17%
2019/08/14	0	0.00	28	22.39	22.00	-28	1,813	-1.54%
2019/08/13	0	0.00	74	21.78	21.80	-74	1,833	-4.04%
2019/08/12	0	0.00	14.5	22.23	22.10	-14.5	1,854	-0.78%
2019/08/08	4	21.19	4	21.34	21.20	0	1,850	0.00%
2019/08/07	4	21.15	7	21.26	21.10	-3	1,867	-0.16%
2019/08/05	0	0.00	9	21.71	21.20	-9	1,954	-0.46%
2019/08/02	1	22.15	0	0.00	22.05	1	1,976	0.05%
2019/07/31	0	0.00	0.3	23.10	23.25	-0.3	2,054	-0.01%
2019/07/30	0.5	22.95	1	22.95	22.95	-0.5	2,082	-0.02%
2019/07/29	2	22.98	16	23.15	22.80	-14	2,095	-0.67%
2019/07/26	10	23.62	18	23.64	23.60	-8	2,056	-0.39%
2019/07/25	27	23.87	37	23.72	23.95	-10	2,047	-0.49%
2019/07/24	0	0.00	2	23.20	23.30	-2	2,018	-0.10%
2019/07/22	0	0.00	9	22.80	22.80	-9	2,329	-0.39%
2019/07/19	3	22.57	20	22.50	22.65	-17	2,388	-0.71%
2019/07/18	21	23.15	3	22.90	22.65	18	2,443	0.74%
2019/07/17	60	23.48	0	0.00	23.40	60	2,570	2.33%
2019/07/16	1	23.55	1	23.60	23.65	0	2,784	0.00%
2019/07/12	1	23.90	0	0.00	23.85	1	2,868	0.03%
2019/07/10	0	0.00	2	23.78	23.90	-2	2,978	-0.07%
2019/07/09	0	0.00	3	23.65	23.65	-3	2,993	-0.10%
2019/07/08	3	23.57	3	23.52	23.50	0	3,029	0.00%
2019/07/05	1	23.45	2	23.30	23.40	-1	3,108	-0.03%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/03	11	23.67	0	0.00	23.45	11	3,404	0.32%
2019/07/02	1	24.05	1	24.00	24.10	0	3,462	0.00%
2019/07/01	3	23.70	1	23.75	23.70	2	3,454	0.06%
2019/06/26	5	23.00	0	0.00	22.90	5	3,543	0.14%
2019/06/25	1	23.60	2	23.48	23.00	-1	3,599	-0.03%
2019/06/24	20	23.60	21	23.47	23.45	-1	3,665	-0.03%
2019/06/21	5	23.30	1	23.55	23.10	4	3,737	0.11%
2019/06/20	0	0.00	3	23.25	23.30	-3	3,805	-0.08%
2019/06/19	41	22.82	0	0.00	22.80	41	4,080	1.00%
2019/06/18	4	22.91	0	0.00	22.60	4	4,151	0.10%
2019/06/17	1	22.50	1	22.40	22.60	0	4,312	0.00%
2019/06/14	0	0.00	3	22.57	22.50	-3	4,553	-0.07%
2019/06/13	2	22.65	2	22.55	22.50	0	4,880	0.00%
2019/06/12	1	22.50	16	22.46	22.50	-15	4,912	-0.31%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/06	0	0.00	12	21.68	21.60	-12	4,886	-0.25%
2019/06/05	0	0.00	1	21.95	21.90	-1	4,892	-0.02%
2019/06/04	1	22.10	0	0.00	21.70	1	4,887	0.02%
2019/06/03	2	21.60	2	21.35	21.65	0	4,882	0.00%
2019/05/31	3	21.45	3	21.30	21.40	0	4,881	0.00%
2019/05/30	0	0.00	5	20.99	21.40	-5	4,900	-0.10%
2019/05/28	4	20.16	0	0.00	20.30	4	4,967	0.08%
2019/05/27	1	20.40	42	20.66	20.30	-41	5,023	-0.82%
2019/05/24	1	20.85	0	0.00	20.95	1	5,067	0.02%
2019/05/23	6	21.23	8	21.28	21.25	-2	5,040	-0.04%
2019/05/22	2	20.75	0	0.00	20.55	2	4,973	0.04%
2019/05/21	7	19.94	1	20.10	20.60	6	4,972	0.12%
2019/05/20	7	21.14	38	21.05	20.65	-31	4,902	-0.63%
2019/05/17	6	22.02	0	0.00	21.60	6	4,992	0.12%
2019/05/16	2	22.55	4	22.45	22.45	-2	5,076	-0.04%
2019/05/14	21	21.59	2	21.53	22.05	19	5,089	0.37%
2019/05/13	2	22.35	1	22.65	22.05	1	5,062	0.02%
2019/05/10	2	23.70	5	23.16	23.20	-3	5,029	-0.06%
2019/05/09	12	23.39	1	23.55	23.20	11	5,053	0.22%
2019/05/08	20	24.30	0	0.00	24.10	20	5,019	0.40%
2019/05/07	5	24.53	0	0.00	24.45	5	5,027	0.10%
2019/05/06	2	24.50	0	0.00	24.30	2	5,004	0.04%
2019/05/03	0	0.00	5	25.15	25.05	-5	4,991	-0.10%
2019/05/02	14	24.81	0	0.00	24.85	14	5,002	0.28%
2019/04/30	22	25.05	0	0.00	25.15	22	4,988	0.44%
2019/04/29	12	25.21	8	25.65	24.95	4	4,995	0.08%
2019/04/26	53	26.07	53	26.29	26.50	0	4,899	0.00%
2019/04/25	4	25.99	10	26.02	26.40	-6	4,713	-0.13%
2019/04/24	26	25.84	12	26.30	25.70	14	4,724	0.30%
2019/04/23	18	26.37	13	26.46	26.20	5	4,795	0.10%
2019/04/22	60	26.11	61.1	26.33	26.50	-1.1	4,687	-0.02%
2019/04/19	5	24.55	24	24.70	24.80	-19	4,529	-0.42%
2019/04/18	20	24.18	0	0.00	24.00	20	4,587	0.44%
2019/04/17	4	24.80	2	25.03	24.65	2	4,558	0.04%
2019/04/16	4	24.70	1	24.20	24.60	3	4,542	0.07%
2019/04/15	7	25.51	0	0.00	25.30	7	4,502	0.16%
2019/04/11	2	25.55	1	25.75	25.60	1	4,521	0.02%
2019/04/10	0	0.00	10	26.46	26.35	-10	4,474	-0.22%
2019/04/09	3.1	25.36	1	25.50	25.70	2.1	4,267	0.05%
2019/04/08	0	0.00	14	25.94	25.45	-14	4,219	-0.33%
2019/04/03	0	0.00	1	25.60	25.05	-1	4,227	-0.02%
2019/04/02	2	25.18	0	0.00	25.35	2	4,248	0.05%
2019/04/01	5	24.98	0	0.00	24.65	5	4,283	0.12%
2019/03/29	0	0.00	1	25.15	24.80	-1	4,284	-0.02%
2019/03/28	1	24.35	7	24.61	24.55	-6	4,338	-0.14%
2019/03/27	1	25.35	0	0.00	25.20	1	4,472	0.02%
2019/03/26	3	26.00	3	26.68	25.80	0	4,726	0.00%
2019/03/25	2	25.88	2	26.20	26.00	0	4,815	0.00%
2019/03/22	7	26.54	25	26.63	26.50	-18	4,912	-0.37%
2019/03/20	10	25.55	15	25.51	25.10	-5	4,913	-0.10%
2019/03/19	58	25.06	104	24.96	25.25	-46	4,776	-0.96%	大賣/
2019/03/18	64	24.42	53	23.95	24.60	11	4,557	0.24%
2019/03/15	5	22.35	3	22.32	22.40	2	4,322	0.05%
2019/03/14	1	21.55	0	0.00	21.50	1	4,390	0.02%
2019/03/13	1	21.80	0	0.00	21.75	1	4,418	0.02%
2019/03/12	1	22.25	0	0.00	21.95	1	4,451	0.02%
2019/03/07	0	0.00	1	21.80	21.80	-1	4,614	-0.02%
2019/03/06	0	0.00	1	22.35	22.30	-1	4,631	-0.02%
2019/03/05	2	22.55	0	0.00	22.35	2	4,644	0.04%
2019/03/04	0	0.00	2	22.05	22.10	-2	4,609	-0.04%
2019/02/27	6	21.82	20	22.05	22.05	-14	4,585	-0.31%
2019/02/26	0	0.00	8	22.27	22.60	-8	4,487	-0.18%
2019/02/25	2	22.00	2	22.25	21.85	0	4,419	0.00%
2019/02/21	2	21.60	0	0.00	21.65	2	4,364	0.05%
2019/02/20	5	21.51	0	0.00	21.50	5	4,351	0.11%
2019/02/19	1	21.50	1	21.55	21.50	0	4,357	0.00%
2019/02/18	11	21.28	7	21.24	21.65	4	4,349	0.09%
2019/02/15	3	21.70	83	21.66	21.25	-80	4,246	-1.88%
2019/02/14	1	23.60	0	0.00	23.60	1	4,145	0.02%
2019/02/13	6	23.53	20	23.65	23.60	-14	4,144	-0.34%
2019/02/12	2	23.30	0	0.00	23.20	2	4,088	0.05%
2019/02/11	2	23.15	2	23.13	23.20	0	4,110	0.00%
2019/01/30	38	22.93	3	22.98	22.65	35	4,084	0.86%
2019/01/29	1	22.70	1.5	22.77	22.90	-0.5	4,035	-0.01%
2019/01/28	3	22.85	5	22.73	22.90	-2	4,025	-0.05%
2019/01/24	0	0.00	1	22.25	22.10	-1	4,006	-0.02%
2019/01/23	0	0.00	1	22.10	22.30	-1	4,006	-0.02%
2019/01/22	2	21.95	2	21.85	21.80	0	3,980	0.00%
2019/01/21	10	22.00	0	0.00	21.90	10	3,978	0.25%
2019/01/17	0.5	21.70	10	22.00	21.85	-9.5	3,997	-0.24%
2019/01/16	10	21.90	0	0.00	21.70	10	4,009	0.25%
2019/01/15	5	22.29	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	23.05	1	22.40	22.30	0	3,834	0.00%
2019/01/11	1	22.70	1	22.75	22.70	0	3,793	0.00%
2019/01/10	27	22.85	1	22.70	22.90	26	3,735	0.70%
2019/01/09	0	0.00	1	24.40	24.30	-1	3,626	-0.03%
2019/01/07	3	24.22	1	24.05	24.10	2	3,565	0.06%
2019/01/03	2	24.90	0	0.00	24.80	2	3,535	0.06%
2019/01/02	1	25.85	0	0.00	25.90	1	3,478	0.03%
2018/12/28	5	26.91	5	26.77	26.75	0	3,437	0.00%
2018/12/27	1	26.50	1	26.80	26.35	0	3,434	0.00%
2018/12/26	2	26.88	1	26.75	26.00	1	3,398	0.03%
2018/12/25	1	27.80	1	27.40	27.35	0	3,315	0.00%
2018/12/24	7	29.09	9	29.15	28.45	-2	3,268	-0.06%
2018/12/22	2	27.70	2	28.20	28.25	0	3,174	0.00%
2018/12/21	5	27.45	5	27.92	28.25	0	3,155	0.00%
2018/12/20	19	29.76	30	28.44	27.85	-11	3,073	-0.36%
2018/12/19	4	29.00	22	29.38	29.30	-18	2,877	-0.63%
2018/12/18	12	29.01	12	28.86	28.25	0	2,555	0.00%
2018/12/17	3	28.80	9	28.78	28.10	-6	2,408	-0.25%
2018/12/14	61	28.16	89	28.53	29.00	-28	2,227	-1.26%
2018/12/13	2	26.50	5	26.74	26.60	-3	1,878	-0.16%
2018/12/12	3	26.32	0	0.00	26.00	3	1,835	0.16%
2018/12/11	0	0.00	2	25.45	25.75	-2	1,795	-0.11%
2018/12/10	6	25.25	6	25.73	24.85	0	1,772	0.00%
2018/12/07	11	26.79	9	26.86	27.45	2	1,673	0.12%
2018/12/06	0	0.00	6	26.26	25.55	-6	1,568	-0.38%
2018/12/05	0	0.00	4	26.45	26.30	-4	1,527	-0.26%
2018/12/04	0	0.00	19	26.81	26.85	-19	1,524	-1.25%
2018/12/03	6	26.52	1	26.65	26.85	5	1,576	0.32%
2018/11/30	0	0.00	11	25.50	25.65	-11	1,510	-0.73%
2018/11/29	0	0.00	1	24.80	24.90	-1	1,470	-0.07%
2018/11/28	1	24.65	0	0.00	25.25	1	1,438	0.07%
2018/11/27	0	0.00	5	24.00	24.40	-5	1,422	-0.35%
2018/11/23	0	0.00	1	23.20	23.20	-1	1,483	-0.07%
2018/11/22	1	24.20	0	0.00	23.45	1	1,496	0.07%
2018/11/20	1	24.95	5	25.00	24.50	-4	1,562	-0.26%
2018/11/13	0	0.00	4	24.63	24.70	-4	1,551	-0.26%
2018/11/12	0	0.00	6	24.15	24.55	-6	1,600	-0.37%
2018/11/08	1	24.05	2	24.30	24.15	-1	1,619	-0.06%
2018/11/06	0	0.00	1	23.40	23.30	-1	1,674	-0.06%
2018/11/02	1	23.70	0	0.00	23.60	1	1,674	0.06%
2018/10/30	0	0.00	10	22.60	22.50	-10	1,639	-0.61%
2018/10/26	1	22.85	2	23.03	22.70	-1	1,640	-0.06%
2018/10/25	3	23.27	3	22.85	23.25	0	1,618	0.00%
2018/10/24	1	22.30	1	23.30	23.35	0	1,583	0.00%
2018/10/23	1	22.55	1	23.15	22.45	0	1,559	0.00%
2018/10/18	0	0.00	1	21.55	21.25	-1	1,550	-0.06%
2018/10/12	11	20.27	0	0.00	20.40	11	1,569	0.70%
2018/10/11	1	21.15	1	21.10	21.10	0	1,556	0.00%
2018/10/05	0	0.00	5	24.20	24.15	-5	1,529	-0.33%
2018/10/04	0	0.00	1	24.90	24.90	-1	1,542	-0.06%
2018/10/03	1	24.75	0	0.00	24.95	1	1,600	0.06%
2018/10/02	0	0.00	1	25.00	24.80	-1	1,610	-0.06%
2018/10/01	1	25.05	0	0.00	25.10	1	1,615	0.06%
2018/09/25	3	24.60	0	0.00	24.50	3	1,689	0.18%
2018/09/18	0	0.00	3	25.10	25.00	-3	1,682	-0.18%
2018/09/17	1	25.35	0	0.00	25.00	1	1,691	0.06%
2018/09/14	1	25.10	0	0.00	25.25	1	1,704	0.06%
2018/09/11	1	25.35	0.8	25.10	25.25	0.3	1,734	0.01%
2018/09/10	0	0.00	8	23.95	24.85	-8	1,741	-0.46%
2018/09/07	6	24.53	1	23.65	24.10	5	1,735	0.29%
2018/09/05	2	26.85	1	26.75	26.75	1	1,698	0.06%
2018/09/04	0	0.00	14	26.61	26.40	-14	1,684	-0.83%
2018/09/03	1	26.50	0	0.00	26.55	1	1,716	0.06%
2018/08/31	0	0.00	1	26.45	26.80	-1	1,736	-0.06%
2018/08/30	0	0.00	3	26.47	26.70	-3	1,769	-0.17%
2018/08/29	2	26.20	6	26.15	26.35	-4	1,819	-0.22%
2018/08/28	0	0.00	1	25.90	25.95	-1	1,816	-0.06%
2018/08/27	2	25.98	4	25.95	26.10	-2	1,825	-0.11%
2018/08/24	3	25.12	6	25.33	25.30	-3	1,805	-0.17%
2018/08/23	0	0.00	5	24.65	24.60	-5	1,756	-0.28%
2018/08/21	0	0.00	2	24.55	24.60	-2	1,783	-0.11%
2018/08/20	0	0.00	3	24.42	24.95	-3	1,797	-0.17%
2018/08/17	3	24.85	6	24.23	24.50	-3	1,787	-0.17%
2018/08/16	5	23.55	3	23.07	23.45	2	1,728	0.12%
2018/08/15	3	23.20	1	23.10	23.20	2	1,713	0.12%
2018/08/14	0	0.00	2	22.78	22.90	-2	1,722	-0.12%
2018/08/13	1	23.00	9	23.21	23.35	-8	1,692	-0.47%
2018/08/09	1	25.10	18	25.15	25.15	-17	1,634	-1.04%
2018/08/08	1	25.20	1	25.30	25.30	0	1,654	0.00%
2018/08/03	2	24.90	0	0.00	24.85	2	1,660	0.12%
2018/08/02	1	24.80	0	0.00	24.75	1	1,676	0.06%
2018/08/01	0	0.00	5	25.15	25.15	-5	1,682	-0.30%
2018/07/31	0	0.00	10.9	25.05	25.10	-10.9	1,693	-0.64%
2018/07/30	0	0.00	1	25.35	25.25	-1	1,695	-0.06%
2018/07/27	2	25.75	0	0.00	25.60	2	1,704	0.12%
2018/07/26	2	25.58	0	0.00	25.60	2	1,714	0.12%
2018/07/25	0	0.00	6	25.33	25.25	-6	1,728	-0.35%
2018/07/24	0	0.00	1.4	25.12	25.30	-1.4	1,793	-0.08%
2018/07/23	1	24.95	0	0.00	25.00	1	1,829	0.05%
2018/07/19	4	25.58	0	0.00	25.55	4	1,889	0.21%
2018/07/17	0	0.00	1	25.50	25.40	-1	1,935	-0.05%
2018/07/16	0	0.00	1	25.25	25.25	-1	1,999	-0.05%
2018/07/13	0	0.00	1	25.40	25.20	-1	2,043	-0.05%
2018/07/12	3	24.90	0	0.00	25.05	3	2,129	0.14%
2018/07/11	2	25.20	2	25.50	25.00	0	2,201	0.00%
2018/07/10	3	26.33	0	0.00	26.20	3	2,179	0.14%
2018/07/09	1	26.55	0	0.00	26.40	1	2,233	0.04%
2018/07/03	4	27.76	25	27.90	27.35	-21	2,807	-0.75%
2018/07/02	0	0.00	22	27.20	27.15	-22	2,785	-0.79%
2018/06/29	1	26.50	1	26.55	26.60	0	2,918	0.00%
2018/06/27	3	26.48	0	0.00	26.20	3	3,190	0.09%
2018/06/26	20	26.20	0	0.00	26.05	20	3,214	0.62%
2018/06/25	20	27.50	0	0.00	26.70	20	3,215	0.62%
2018/06/22	7	27.56	6	27.45	27.55	1	3,239	0.03%
2018/06/21	11	28.08	19	27.82	28.25	-8	3,241	-0.25%
2018/06/20	30	27.57	8	27.72	27.50	22	3,260	0.67%
2018/06/19	1	28.45	0	0.00	27.90	1	3,372	0.03%
2018/06/14	0	0.00	1	29.00	28.50	-1	3,359	-0.03%
2018/06/13	1	28.75	0	0.00	28.25	1	3,333	0.03%
2018/06/12	1	28.70	2	28.85	28.80	-1	3,308	-0.03%
2018/06/11	2	29.33	6	29.25	29.00	-4	3,312	-0.12%
2018/06/07	5	28.63	1	28.60	28.70	4	3,375	0.12%
2018/06/06	6	28.63	5	28.18	28.55	1	3,365	0.03%
2018/06/05	3	27.30	0	0.00	27.05	3	3,392	0.09%
2018/06/04	0	0.00	3	27.38	27.25	-3	3,463	-0.09%
2018/06/01	0	0.00	19	27.08	27.50	-19	3,592	-0.53%
2018/05/31	9	26.36	8	26.50	26.30	1	3,556	0.03%
2018/05/30	8	26.31	2	26.30	26.25	6	3,556	0.17%
2018/05/29	2	26.68	0	0.00	26.65	2	3,559	0.06%
2018/05/25	22	26.99	8	27.19	26.95	14	3,552	0.39%
2018/05/24	2	26.85	3	26.90	26.85	-1	3,553	-0.03%
2018/05/22	1	27.10	4	27.25	27.15	-3	3,583	-0.08%
2018/05/21	3	26.75	0	0.00	26.70	3	3,584	0.08%
2018/05/18	0	0.00	25	26.71	26.65	-25	3,667	-0.68%
2018/05/17	1	26.65	2	26.45	26.75	-1	3,698	-0.03%
2018/05/16	8	26.51	7	26.68	26.60	1	3,705	0.03%
2018/05/15	0	0.00	1	26.10	26.05	-1	3,716	-0.03%
2018/05/14	0	0.00	2.1	26.00	25.90	-2.1	3,817	-0.06%
2018/05/11	0	0.00	1	26.60	26.00	-1	3,829	-0.03%
2018/05/10	1	26.05	2	26.43	26.30	-1	3,829	-0.03%
2018/05/09	3	26.35	0	0.00	25.85	3	3,823	0.08%
2018/05/08	3	26.00	2	26.18	26.25	1	3,827	0.03%
2018/05/07	3	25.93	2	26.13	25.75	1	3,827	0.03%
2018/05/04	1	25.85	8	25.66	25.80	-7	3,838	-0.18%
2018/05/03	5	26.15	0	0.00	25.80	5	3,831	0.13%
2018/05/02	0	0.00	1	26.15	26.10	-1	3,825	-0.03%
2018/04/30	3	25.97	0	0.00	25.95	3	3,820	0.08%
2018/04/27	1	27.65	0	0.00	27.00	1	3,783	0.03%
2018/04/26	1.8	28.06	1	28.30	27.40	0.8	3,796	0.02%
2018/04/25	9	27.26	5	27.89	28.05	4	3,770	0.11%
2018/04/24	1	27.65	0	0.00	27.55	1	3,774	0.03%
2018/04/23	3	28.62	2	28.78	28.65	1	3,766	0.03%
2018/04/20	4	29.20	3	28.97	28.55	1	3,777	0.03%
2018/04/19	14	27.98	0	0.00	28.05	14	3,734	0.37%
2018/04/18	2	28.60	0	0.00	27.75	2	3,706	0.05%
2018/04/17	7	29.04	16	28.98	28.15	-9	3,643	-0.25%
2018/04/16	1	31.00	0	0.00	30.35	1	3,572	0.03%
2018/04/13	1	30.40	3.5	30.71	30.80	-2.5	3,613	-0.07%
2018/04/12	2	30.98	2	31.05	30.90	0	3,645	0.00%
2018/04/11	1	30.85	0	0.00	30.40	1	3,870	0.03%
2018/04/10	8	32.22	0	0.00	30.90	8	3,913	0.20%
2018/04/09	4	32.95	10	32.98	32.80	-6	3,788	-0.16%
2018/04/02	3	32.45	7	32.33	32.15	-4	3,569	-0.11%
2018/03/31	1	31.85	2	32.05	31.95	-1	3,438	-0.03%
2018/03/30	5	31.48	22	32.04	31.85	-17	3,369	-0.50%
2018/03/29	10	31.09	7	31.61	30.55	3	3,230	0.09%
2018/03/28	0	0.00	3	31.30	31.15	-3	3,283	-0.09%
2018/03/27	10	31.67	5	31.86	31.55	5	3,359	0.15%
2018/03/26	1	31.25	2	31.60	31.60	-1	3,407	-0.03%
2018/03/23	1	30.90	0	0.00	31.20	1	3,681	0.03%
2018/03/22	3	31.63	40.5	31.98	31.60	-37.5	3,690	-1.02%
2018/03/21	0	0.00	15	31.05	31.30	-15	3,614	-0.42%
2018/03/20	1	30.45	14	30.35	30.40	-13	3,625	-0.36%
2018/03/19	2	30.78	2	30.85	30.40	0	3,652	0.00%
2018/03/16	2	30.90	9	30.85	30.55	-7	3,673	-0.19%
2018/03/15	1	31.10	9	31.15	31.00	-8	3,752	-0.21%
2018/03/14	2	31.45	5	31.46	30.80	-3	3,789	-0.08%
2018/03/13	6	31.06	15	31.13	31.30	-9	3,722	-0.24%
2018/03/12	0	0.00	6	30.78	30.65	-6	3,695	-0.16%
2018/03/09	2	30.80	30	30.98	31.00	-28	3,693	-0.76%
2018/03/08	5	30.18	11	30.37	30.35	-6	3,609	-0.17%
2018/03/07	0	0.00	29	29.47	30.10	-29	3,560	-0.81%
2018/03/06	2	27.65	0	0.00	27.55	2	3,476	0.06%
2018/03/05	0	0.00	2	27.70	27.60	-2	3,584	-0.06%
2018/03/02	3	28.48	2	28.48	28.25	1	3,619	0.03%
2018/03/01	2	27.98	0	0.00	27.95	2	3,644	0.05%
2018/02/27	0	0.00	18	28.20	28.20	-18	3,700	-0.49%
2018/02/26	4	28.19	0.7	28.00	28.15	3.3	3,745	0.09%
2018/02/23	0	0.00	1	28.00	27.85	-1	3,757	-0.03%
2018/02/22	6	27.23	7	26.81	27.45	-1	3,836	-0.03%
2018/02/21	0	0.00	10	26.48	26.90	-10	3,983	-0.25%
2018/02/12	12	25.88	0	0.00	25.50	12	3,980	0.30%
2018/02/09	8	26.90	1	27.05	27.00	7	3,929	0.18%
2018/02/08	2	27.78	1	28.00	27.85	1	3,953	0.03%
2018/02/07	2	28.10	3	28.25	28.20	-1	4,026	-0.02%
2018/02/06	16	27.55	0	0.00	27.40	16	4,080	0.39%
2018/02/05	1	30.05	0	0.00	30.30	1	4,101	0.02%
2018/02/01	0	0.00	2	30.55	30.45	-2	4,371	-0.05%
2018/01/31	4	30.16	0	0.00	30.15	4	4,403	0.09%
2018/01/30	1	30.70	5	30.81	30.70	-4	4,441	-0.09%
2018/01/29	16	31.10	5	31.22	30.80	11	4,457	0.25%
2018/01/26	0	0.00	5	31.05	31.00	-5	4,473	-0.11%
2018/01/25	2	31.25	1	31.10	30.75	1	4,571	0.02%
2018/01/19	0	0.00	1	31.15	31.20	-1	4,811	-0.02%
2018/01/18	0	0.00	12	31.20	31.00	-12	4,819	-0.25%
2018/01/16	0	0.00	1	31.50	31.10	-1	4,842	-0.02%
2018/01/15	0	0.00	5	30.99	31.25	-5	4,839	-0.10%
2018/01/12	1	30.40	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.05	0	0.00	30.00	1	4,895	0.02%
2018/01/09	2	30.98	0	0.00	30.90	2	4,960	0.04%
2018/01/08	2	31.85	0	0.00	31.60	2	4,948	0.04%
2018/01/05	5	33.75	16	33.91	33.20	-11	4,898	-0.22%
2018/01/04	4	32.44	12	32.63	32.70	-8	4,675	-0.17%
2018/01/03	1	31.40	8.1	31.70	31.70	-7.1	4,688	-0.15%
2018/01/02	1	31.20	0	0.00	31.25	1	4,624	0.02%