裕民 (2606)-國泰-台中券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
54.6
漲跌
▼1.8
漲幅
-3.19%
成交量
5,400張
產業
上市航運類股
1030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

裕民 (2606)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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
2024/04/16	13.9	54.79	18.3	55.08	54.60	-4.4	6,422	-0.07%
2024/04/15	22.4	56.45	57.1	56.56	56.40	-34.7	6,546	-0.53%
2024/04/12	28.5	55.30	24.6	55.50	55.90	4	6,550	0.06%
2024/04/11	7.1	54.92	8.1	55.17	54.60	-1	6,718	-0.01%
2024/04/10	6.2	54.35	2.1	54.50	54.20	4.1	7,046	0.06%
2024/04/09	11.4	54.66	21.2	54.65	54.40	-9.8	7,181	-0.14%
2024/04/08	3.1	52.63	0	53.00	52.70	3.1	7,259	0.04%
2024/04/03	3.1	52.54	1	52.40	52.50	2.1	7,290	0.03%
2024/04/02	5.4	52.98	0	0.00	52.90	5.4	7,370	0.07%
2024/04/01	1	53.00	6.2	53.23	53.50	-5.2	7,526	-0.07%
2024/03/29	9.4	52.78	1.3	52.94	53.00	8.1	7,746	0.10%
2024/03/28	1	53.90	6.5	53.89	53.80	-5.5	8,018	-0.07%
2024/03/27	2	52.70	6.5	53.53	53.90	-4.5	8,268	-0.05%
2024/03/26	11.3	53.55	5	53.14	53.10	6.3	8,697	0.07%
2024/03/25	1.1	54.40	3.1	54.60	54.30	-2.1	8,908	-0.02%
2024/03/22	4.1	53.93	13	53.89	54.30	-8.9	9,212	-0.10%
2024/03/21	14.2	54.26	6	54.35	54.20	8.2	9,782	0.08%
2024/03/20	10.1	55.56	6	55.78	55.00	4.1	9,962	0.04%
2024/03/19	12.2	55.21	59.8	55.73	56.00	-47.6	10,054	-0.47%
2024/03/18	1	53.26	6.1	53.40	53.90	-5	10,106	-0.05%
2024/03/15	7.4	52.58	33	52.92	52.50	-25.6	10,195	-0.25%
2024/03/14	12.1	54.01	4.3	53.90	53.80	7.8	10,348	0.08%
2024/03/13	26.3	54.36	6.2	54.50	54.20	20.1	10,633	0.19%
2024/03/12	31.6	55.77	26.1	55.46	55.50	5.6	10,958	0.05%
2024/03/11	17.1	55.91	45.6	55.74	56.40	-28.6	11,508	-0.25%
2024/03/08	6.2	54.04	12.2	54.28	54.30	-6	13,559	-0.04%
2024/03/07	4.3	53.60	2	53.90	53.40	2.3	14,347	0.02%
2024/03/06	15	54.61	13.1	54.46	54.40	2	15,023	0.01%
2024/03/05	14.5	55.56	9.1	55.29	55.00	5.4	15,174	0.04%
2024/03/04	14.2	55.09	17.2	55.00	55.70	-3	15,190	-0.02%
2024/03/01	10.3	54.69	9.1	54.81	54.60	1.2	15,774	0.01%
2024/02/29	32.2	55.43	59	55.50	55.60	-26.8	15,998	-0.17%
2024/02/27	11.3	53.94	22.2	53.83	53.60	-10.9	15,795	-0.07%
2024/02/26	30.2	54.44	40	54.40	54.80	-9.7	15,766	-0.06%
2024/02/23	6	54.00	29.2	53.91	53.60	-23.2	15,632	-0.15%
2024/02/22	33	53.20	22.5	53.91	52.70	10.5	15,529	0.07%
2024/02/21	43.3	54.21	65.2	53.90	53.30	-21.9	15,338	-0.14%
2024/02/20	27.2	52.39	78.7	52.88	53.40	-51.5	15,142	-0.34%
2024/02/19	12	49.88	7.2	50.00	50.20	4.8	14,915	0.03%
2024/02/16	5	49.01	23.1	49.05	49.10	-18.1	14,891	-0.12%
2024/02/15	4.1	48.83	13	48.63	49.25	-8.9	14,956	-0.06%
2024/02/05	7.1	47.17	10	47.04	47.10	-2.9	14,909	-0.02%
2024/02/02	4.7	47.82	0	0.00	47.90	4.7	14,928	0.03%
2024/02/01	0.2	48.58	10.1	48.55	48.60	-9.9	14,934	-0.07%
2024/01/31	10.7	47.96	0.1	48.14	47.80	10.7	14,950	0.07%
2024/01/30	10	48.59	2.4	48.75	48.50	7.7	14,941	0.05%
2024/01/29	11.1	49.20	11.2	49.09	49.30	-0.1	14,969	0.00%
2024/01/26	0	0.00	1	48.70	48.20	-1	15,072	-0.01%
2024/01/25	10.1	48.35	6.1	48.43	48.60	4	15,132	0.03%
2024/01/24	15	48.59	4.1	49.00	48.45	10.9	15,121	0.07%
2024/01/23	5.1	48.68	5	48.75	48.65	0.1	15,088	0.00%
2024/01/22	9.3	48.34	11.4	48.57	48.40	-2.1	15,122	-0.01%
2024/01/19	14.1	48.48	2	48.58	48.30	12.1	15,095	0.08%
2024/01/18	10	48.34	7	48.69	48.65	3	15,094	0.02%
2024/01/17	8.3	48.14	3.4	48.11	47.80	4.9	15,068	0.03%
2024/01/16	17.3	48.88	10.2	48.78	48.45	7.1	15,033	0.05%
2024/01/15	1.2	50.31	0	0.00	50.00	1.2	15,039	0.01%
2024/01/12	19.8	50.29	9	50.29	50.00	10.8	15,155	0.07%
2024/01/11	20.2	49.83	9	49.71	49.70	11.1	15,349	0.07%
2024/01/10	19.1	50.55	19	50.36	50.30	0.1	15,379	0.00%
2024/01/09	45.1	51.74	34	51.54	51.70	11.1	15,301	0.07%
2024/01/08	20	53.98	62	53.98	53.70	-42	15,130	-0.28%
2024/01/05	71.1	54.50	87.4	54.56	54.90	-16.3	15,025	-0.11%
2024/01/04	67.1	54.41	112.2	54.45	54.40	-45.1	14,758	-0.31%	大賣/
2024/01/03	67.6	52.71	74.1	52.59	52.80	-6.5	14,465	-0.04%
2024/01/02	118	53.81	107.5	53.15	52.60	10.6	14,470	0.07%	大買/大賣/
2023/12/29	4.5	52.07	12	52.15	52.10	-7.5	14,338	-0.05%
2023/12/28	16.7	52.28	6	51.80	51.80	10.7	14,388	0.07%
2023/12/27	145	53.99	122.2	52.97	52.80	22.8	14,386	0.16%	大買/大賣/
2023/12/26	67	52.16	82.2	52.41	52.60	-15.2	14,313	-0.11%
2023/12/25	41.8	51.35	21.2	50.92	50.40	20.7	14,156	0.15%
2023/12/22	52	53.95	51	54.14	53.70	1	14,014	0.01%
2023/12/21	74.5	53.60	112.2	53.59	53.60	-37.7	13,779	-0.27%	大賣/
2023/12/20	12.1	51.89	20.3	52.16	52.10	-8.3	13,365	-0.06%
2023/12/19	78	52.59	20	52.05	51.60	58	13,198	0.44%
2023/12/18	34	52.74	42	53.16	53.00	-8	13,098	-0.06%
2023/12/15	19	51.91	13	51.91	51.60	6	12,775	0.05%
2023/12/14	41.2	51.75	23.3	52.01	51.70	17.9	12,793	0.14%
2023/12/13	51.5	53.02	38	53.18	52.70	13.5	12,866	0.10%
2023/12/12	29.1	52.79	42.3	52.63	52.60	-13.2	13,404	-0.10%
2023/12/11	50.6	52.44	42	52.29	52.50	8.6	13,526	0.06%
2023/12/08	92	53.74	88	53.36	53.20	4	13,354	0.03%
2023/12/07	68.3	53.22	109.9	53.24	53.10	-41.7	13,060	-0.32%	大賣/
2023/12/06	299.6	54.62	245.1	54.84	54.70	54.5	12,717	0.43%	大買/大賣/
2023/12/05	1,181.6	58.72	1,046.4	57.88	57.00	135.1	12,129	1.11%	大買/大賣/鉅額交易
2023/12/04	145.3	54.55	243.5	55.28	56.90	-98.2	9,925	-0.99%	大買/大賣/
2023/12/01	158	50.45	217.6	50.90	51.80	-59.6	9,065	-0.66%	大買/大賣/
2023/11/30	51.1	49.05	52.5	49.34	48.35	-1.4	8,376	-0.02%
2023/11/29	18.4	48.27	14	48.19	47.90	4.4	8,206	0.05%
2023/11/28	396.6	49.85	366	49.00	48.55	30.6	8,083	0.38%	大買/大賣/
2023/11/27	57	48.14	58.9	48.25	47.80	-1.9	7,400	-0.02%
2023/11/24	19	45.75	26	45.73	45.90	-7	7,117	-0.10%
2023/11/23	11	44.96	6	45.23	44.85	5	7,084	0.07%
2023/11/22	11	44.71	14.4	44.95	45.20	-3.3	7,048	-0.05%
2023/11/21	4.4	44.92	3.1	45.18	45.00	1.4	7,089	0.02%
2023/11/20	25.3	45.15	10	45.00	45.00	15.3	7,150	0.21%
2023/11/17	11.1	45.55	11	45.61	45.70	0.1	7,258	0.00%
2023/11/16	9	44.62	18	44.76	45.05	-9	7,488	-0.12%
2023/11/15	12	44.40	22.4	44.65	44.70	-10.4	7,968	-0.13%
2023/11/14	27.5	44.37	5	44.46	44.30	22.5	8,634	0.26%
2023/11/13	0.6	45.00	0.1	45.45	44.85	0.5	8,659	0.01%
2023/11/10	14.6	45.93	10	45.00	45.00	4.6	8,629	0.05%
2023/11/09	23.1	46.64	20	46.41	46.20	3.1	8,576	0.04%
2023/11/08	20	47.15	21	47.32	47.30	-1	8,651	-0.01%
2023/11/07	10	47.22	9	47.59	47.20	1	8,679	0.01%
2023/11/06	6.1	47.33	16	47.51	47.50	-9.9	8,756	-0.11%
2023/11/03	11	47.07	31.3	47.08	47.20	-20.3	8,722	-0.23%
2023/11/02	3	44.60	21.4	45.31	45.95	-18.4	8,607	-0.21%
2023/11/01	33.1	44.09	34	44.13	44.05	-0.9	8,576	-0.01%
2023/10/31	33.1	44.31	33.2	44.23	44.30	0	8,586	0.00%
2023/10/30	9.5	43.52	9.1	44.08	44.60	0.4	8,603	0.01%
2023/10/27	4.1	43.59	9.2	44.02	44.15	-5	8,584	-0.06%
2023/10/26	26.2	43.83	14.5	43.75	43.60	11.7	8,624	0.14%
2023/10/25	11.1	45.06	24	44.86	44.75	-12.9	8,709	-0.15%
2023/10/24	15.3	44.74	15	44.82	45.10	0.3	8,780	0.00%
2023/10/23	56.4	45.43	59	45.54	45.20	-2.6	8,736	-0.03%
2023/10/20	35.1	47.18	19	47.16	46.90	16.1	8,654	0.19%
2023/10/19	48.3	48.69	36.4	48.45	48.70	11.8	8,620	0.14%
2023/10/18	22	47.21	17.5	47.01	46.20	4.5	8,414	0.05%
2023/10/17	12	46.20	1	46.45	46.20	11	8,324	0.13%
2023/10/16	5	46.35	5	46.00	46.10	0	8,348	0.00%
2023/10/13	29	46.55	21	46.56	46.15	8	8,373	0.10%
2023/10/12	7.3	46.21	5.2	46.75	46.75	2.1	8,350	0.02%
2023/10/11	8.1	46.77	7.1	47.63	46.35	1	8,339	0.01%
2023/10/06	19.1	47.20	19.4	47.17	47.35	-0.3	8,251	0.00%
2023/10/05	8.4	45.67	8.3	45.66	45.45	0.1	8,169	0.00%
2023/10/04	10.3	45.48	0	0.00	45.40	10.3	8,133	0.13%
2023/10/03	13.4	46.52	14	46.64	45.80	-0.6	8,093	-0.01%
2023/10/02	18.3	47.25	72	47.11	46.80	-53.8	8,043	-0.67%
2023/09/28	14.1	48.40	6	47.87	47.85	8.1	8,094	0.10%
2023/09/27	22.1	48.71	26.2	48.82	48.30	-4.1	8,137	-0.05%
2023/09/26	2.3	48.01	61	47.96	47.80	-58.7	8,036	-0.73%
2023/09/25	8.5	48.41	39	48.44	48.40	-30.5	8,079	-0.38%
2023/09/22	18.5	48.64	23.2	48.58	48.30	-4.7	8,089	-0.06%
2023/09/21	180.3	50.11	32	50.01	49.45	148.2	8,031	1.85%	大買/鉅額交易
2023/09/20	31.2	50.38	29.1	49.95	49.75	2.1	7,883	0.03%
2023/09/19	92	51.14	47	50.49	50.20	45	7,605	0.59%
2023/09/18	90.2	50.36	83	50.30	50.70	7.2	7,397	0.10%
2023/09/15	116.1	49.97	147.2	50.14	50.00	-31.1	7,169	-0.43%	大買/大賣/
2023/09/14	23.1	46.57	52.4	46.61	46.90	-29.3	6,451	-0.45%
2023/09/13	23.4	44.13	25	44.39	44.65	-1.6	6,258	-0.03%
2023/09/12	10	44.69	3.2	44.73	44.65	6.8	6,246	0.11%
2023/09/11	19.3	45.02	11.3	44.90	44.70	8	6,246	0.13%
2023/09/08	30.1	46.29	12.6	46.02	45.75	17.5	6,222	0.28%
2023/09/07	14.5	45.28	11	45.06	45.05	3.5	6,162	0.06%
2023/09/06	10.7	45.95	3	46.15	45.65	7.7	6,172	0.13%
2023/09/05	22.1	46.94	14	46.65	46.45	8.1	6,160	0.13%
2023/09/04	32.1	46.64	41	46.59	46.65	-8.9	6,133	-0.15%
2023/09/01	0.3	45.00	38	45.03	44.90	-37.7	6,076	-0.62%
2023/08/31	6.4	45.63	23	45.47	45.45	-16.6	6,100	-0.27%
2023/08/30	6.5	46.07	6	46.07	46.00	0.5	6,102	0.01%
2023/08/29	19.3	45.43	13	45.52	45.50	6.3	6,101	0.10%
2023/08/28	9.4	44.74	49	44.75	44.80	-39.6	6,111	-0.65%
2023/08/25	9.7	45.51	7	46.09	45.10	2.7	6,142	0.04%
2023/08/24	80.1	45.96	24.3	45.77	45.75	55.8	6,107	0.91%
2023/08/23	94.5	47.23	68	46.77	46.65	26.5	6,043	0.44%
2023/08/22	80.3	46.19	98	46.34	47.40	-17.7	6,039	-0.29%
2023/08/21	166.4	47.09	96.2	46.50	46.30	70.1	5,782	1.21%	大買/
2023/08/18	167.3	47.87	184.6	48.40	49.05	-17.3	5,297	-0.33%	大買/大賣/
2023/08/17	29	44.02	32	44.13	44.60	-3	4,597	-0.07%
2023/08/16	5.1	42.19	1	42.40	42.10	4.1	4,482	0.09%
2023/08/15	15.2	42.38	14	42.44	42.60	1.2	4,471	0.03%
2023/08/14	10.1	42.24	14	41.85	42.00	-3.9	4,461	-0.09%
2023/08/11	7	44.00	10.6	44.04	44.30	-3.6	4,362	-0.08%
2023/08/10	27.2	43.86	35.2	43.98	43.75	-8	4,310	-0.19%
2023/08/09	5.1	42.73	2	43.08	42.80	3.1	4,249	0.07%
2023/08/08	1.1	43.55	21	43.55	43.55	-19.9	4,268	-0.47%
2023/08/07	5	42.92	9	43.00	43.15	-4	4,308	-0.09%
2023/08/04	4.4	43.68	5.1	43.54	43.90	-0.6	4,372	-0.01%
2023/08/02	7.2	43.67	6	43.61	43.50	1.2	4,360	0.03%
2023/08/01	1.1	42.78	10	43.23	43.45	-8.9	4,340	-0.21%
2023/07/31	32.5	43.00	7	43.14	42.50	25.5	4,403	0.58%
2023/07/28	62.1	44.52	21	44.71	44.05	41.1	4,374	0.94%
2023/07/27	14.2	43.25	12	42.82	43.20	2.2	4,271	0.05%
2023/07/26	2.1	41.28	8	41.31	41.25	-5.9	4,253	-0.14%
2023/07/25	1.3	41.08	2	41.10	41.25	-0.7	4,314	-0.02%
2023/07/24	15	41.44	8	41.05	40.85	7	4,345	0.16%
2023/07/21	5	42.93	1	42.80	42.80	4	4,336	0.09%
2023/07/20	2	43.50	6	43.28	43.50	-4	4,351	-0.09%
2023/07/19	9	43.19	9	43.59	42.80	0	4,354	0.00%
2023/07/18	5.1	42.92	4	43.18	43.00	1.1	4,369	0.03%
2023/07/17	7.1	43.27	4	43.35	43.40	3.1	4,338	0.07%
2023/07/14	3	43.92	10	43.85	43.80	-7	4,340	-0.16%
2023/07/13	4.1	42.68	16.1	42.67	42.70	-12	4,333	-0.28%
2023/07/12	9.4	42.57	98	43.08	42.95	-88.6	4,357	-2.03%
2023/07/11	2.8	43.76	1	43.85	43.45	1.8	4,331	0.04%
2023/07/10	5.7	43.96	1	43.55	43.50	4.7	4,397	0.11%
2023/07/07	3.1	45.02	2.1	45.35	45.00	1	4,376	0.02%
2023/07/06	29.8	46.05	14	46.41	45.30	15.8	4,363	0.36%
2023/07/05	12.5	49.62	32	49.74	49.75	-19.5	4,279	-0.45%
2023/07/04	24.9	49.17	27	49.21	49.30	-2.1	4,326	-0.05%
2023/07/03	37.6	48.54	21.2	48.63	48.50	16.4	4,524	0.36%
2023/06/30	8.3	47.47	7	47.75	47.30	1.3	4,536	0.03%
2023/06/29	5.7	46.78	4	46.95	47.20	1.7	4,500	0.04%
2023/06/28	12.5	47.46	11	47.44	47.35	1.5	4,520	0.03%
2023/06/27	4.1	48.26	2	48.55	48.20	2.1	4,492	0.05%
2023/06/26	7	48.54	8	48.86	48.45	-1	4,580	-0.02%
2023/06/21	11	48.15	0	0.00	48.10	11	4,574	0.24%
2023/06/20	10	48.65	4	48.66	48.50	6	4,683	0.13%
2023/06/19	18	48.82	2	48.88	48.60	16	4,688	0.34%
2023/06/16	4.2	49.54	2.5	49.86	49.45	1.7	4,670	0.04%
2023/06/15	10.1	49.53	12	49.58	49.45	-1.9	4,672	-0.04%
2023/06/14	2	49.77	12	49.66	49.70	-10	4,760	-0.21%
2023/06/13	8.1	48.84	1	49.05	48.85	7.1	4,833	0.15%
2023/06/12	7	49.01	2	49.00	49.05	5	5,046	0.10%
2023/06/09	9.5	49.39	8	49.35	49.30	1.4	5,098	0.03%
2023/06/08	8.1	49.90	17	49.96	49.60	-8.9	5,238	-0.17%
2023/06/07	10.2	49.35	4	49.98	49.30	6.2	5,326	0.12%
2023/06/06	13	49.49	9.1	49.48	49.45	4	5,344	0.07%
2023/06/05	8	48.77	4.5	48.82	48.70	3.5	5,525	0.06%
2023/06/02	1	48.00	1	48.25	48.20	0	5,679	0.00%
2023/06/01	17.4	47.75	3	47.93	47.95	14.4	5,797	0.25%
2023/05/31	9.3	48.48	2	48.92	48.40	7.3	5,966	0.12%
2023/05/30	9	49.21	2	49.20	49.05	7	6,381	0.11%
2023/05/29	11	49.96	10	49.92	49.75	1	6,771	0.01%
2023/05/26	13.5	49.51	2	49.68	49.05	11.5	7,480	0.15%
2023/05/25	13.3	51.14	1	51.20	50.80	12.3	7,598	0.16%
2023/05/24	7.4	52.02	2.1	52.11	52.20	5.3	7,601	0.07%
2023/05/23	6.2	53.21	0	0.00	53.00	6.2	7,571	0.08%
2023/05/22	0	0.00	1	54.00	53.70	-1	7,579	-0.01%
2023/05/19	1.1	53.34	1	53.70	53.50	0.1	7,625	0.00%
2023/05/18	2	53.45	2	53.45	53.40	0	7,637	0.00%
2023/05/17	0	53.60	0	53.60	53.60	0	7,642	0.00%
2023/05/16	1	53.60	0.2	53.23	53.40	0.8	7,641	0.01%
2023/05/15	4.2	53.05	2.1	53.29	53.00	2.2	7,677	0.03%
2023/05/12	5.2	53.96	0	0.00	54.30	5.2	7,672	0.07%
2023/05/11	19.1	55.24	17	55.13	55.10	2.1	7,674	0.03%
2023/05/10	2	54.95	9	54.23	55.10	-7	7,665	-0.09%
2023/05/09	4	52.50	2	52.70	52.50	2	7,599	0.03%
2023/05/08	2	52.60	1	53.10	52.60	1	7,622	0.01%
2023/05/05	7.4	51.92	1	51.80	51.90	6.4	7,623	0.08%
2023/05/04	2	52.90	3.1	53.27	53.30	-1	7,607	-0.01%
2023/05/03	4	52.75	3	53.67	53.30	1	7,646	0.01%
2023/05/02	2	52.66	10	53.81	54.00	-8	7,645	-0.10%
2023/04/28	4	53.85	8	53.84	54.40	-4	7,622	-0.05%
2023/04/27	4.1	51.71	25	51.70	51.90	-20.9	7,602	-0.27%
2023/04/26	9	52.39	5	52.70	51.90	4	7,601	0.05%
2023/04/25	6.2	54.23	2	54.90	53.70	4.2	7,582	0.06%
2023/04/24	1.3	54.71	2	55.30	55.10	-0.8	7,623	-0.01%
2023/04/21	26.1	55.69	20	54.70	54.70	6	7,611	0.08%
2023/04/20	0	0.00	2	56.60	55.90	-2	7,580	-0.03%
2023/04/19	3	56.33	15	56.49	56.10	-12	7,634	-0.16%
2023/04/18	13.2	57.35	13	57.72	56.70	0.2	7,626	0.00%
2023/04/17	2.1	58.20	17.1	58.25	58.50	-15.1	7,628	-0.20%
2023/04/14	10	57.39	12.1	57.38	57.70	-2.1	7,704	-0.03%
2023/04/13	11	56.86	6	57.23	57.10	5	7,729	0.06%
2023/04/12	14	56.96	12.4	56.81	56.80	1.6	7,661	0.02%
2023/04/11	2	56.95	17	57.17	57.00	-15	7,674	-0.20%
2023/04/10	18	57.67	18	57.38	57.00	0	7,711	0.00%
2023/04/07	12.4	57.18	21.1	57.49	57.60	-8.7	7,673	-0.11%
2023/04/06	28.6	56.96	37.2	57.61	55.80	-8.6	7,597	-0.11%
2023/03/31	21.1	55.94	21.6	55.75	55.80	-0.5	7,472	-0.01%
2023/03/30	3.2	54.38	9.1	54.28	54.50	-5.9	7,899	-0.07%
2023/03/29	12.7	53.65	8	53.60	53.80	4.7	8,193	0.06%
2023/03/28	20	54.25	13	54.50	54.50	7	8,489	0.08%
2023/03/27	5.2	54.74	23.2	55.04	54.60	-18.1	8,860	-0.20%
2023/03/24	4.1	53.76	5	54.22	54.10	-0.9	9,209	-0.01%
2023/03/23	45.3	54.00	20	53.86	53.80	25.3	9,429	0.27%
2023/03/22	23.2	56.40	16	56.58	56.20	7.2	9,505	0.08%
2023/03/21	1.2	55.66	8	56.50	56.80	-6.8	9,597	-0.07%
2023/03/20	31.1	56.03	24	55.73	55.80	7.1	9,645	0.07%
2023/03/17	46.1	56.44	49.5	56.26	56.20	-3.4	9,697	-0.03%
2023/03/16	9.3	57.36	4	58.07	57.10	5.3	9,642	0.05%
2023/03/15	25.1	58.15	30	58.21	58.00	-4.9	9,624	-0.05%
2023/03/14	33.3	56.69	25.2	56.91	57.10	8.2	9,519	0.09%
2023/03/13	32.4	56.99	29	57.35	57.30	3.4	9,596	0.04%
2023/03/10	72.7	59.22	73	58.76	58.40	-0.3	9,541	0.00%
2023/03/09	40.1	59.61	39	59.72	59.60	1.1	9,609	0.01%
2023/03/08	119.7	59.70	46.2	60.04	59.50	73.5	9,632	0.76%	大買/
2023/03/07	18.2	61.21	34.4	61.28	61.60	-16.2	9,517	-0.17%
2023/03/06	38.2	60.29	62.4	60.68	60.90	-24.2	9,491	-0.25%
2023/03/03	62.3	60.36	52	60.30	60.40	10.3	9,645	0.11%
2023/03/02	115	60.49	80.1	60.58	60.30	34.9	9,587	0.36%	大買/
2023/03/01	127.4	59.29	113.4	58.34	57.40	14	9,184	0.15%	大買/大賣/
2023/02/24	104.8	60.92	104.2	61.00	61.00	0.6	8,786	0.01%	大買/大賣/
2023/02/23	59.3	55.07	98.3	55.68	56.60	-39	8,081	-0.48%
2023/02/22	10	51.78	13	51.84	51.50	-3	7,877	-0.04%
2023/02/21	21	49.92	35	50.74	50.90	-14	7,899	-0.18%
2023/02/20	17	49.62	19	49.72	49.75	-2	8,173	-0.02%
2023/02/17	34	50.14	11	49.93	49.80	23	8,339	0.28%
2023/02/16	4	51.60	1	52.20	51.40	3	8,437	0.04%
2023/02/15	0	51.50	6	51.73	51.90	-6	8,556	-0.07%
2023/02/14	4	51.15	6	51.33	51.40	-2	8,584	-0.02%
2023/02/13	4	50.85	6	51.27	50.90	-2	8,617	-0.02%
2023/02/10	0	0.00	22	51.72	51.80	-22	8,658	-0.25%
2023/02/09	7	51.71	12	52.08	51.70	-5	8,711	-0.06%
2023/02/08	0	0.00	7.1	51.66	51.90	-7.1	8,841	-0.08%
2023/02/07	0.1	50.90	14	51.02	51.20	-13.9	8,809	-0.16%
2023/02/06	20	50.57	20	50.43	50.40	0	8,846	0.00%
2023/02/03	23	50.68	32	50.31	50.30	-9	8,854	-0.10%
2023/02/02	26	50.87	38	50.88	50.90	-12	8,866	-0.14%
2023/02/01	25	49.79	37	50.91	50.90	-12	8,801	-0.14%
2023/01/31	33	50.23	24	50.46	50.50	9	8,733	0.10%
2023/01/30	2	49.77	10.7	50.17	50.80	-8.7	8,702	-0.10%
2023/01/17	8.5	49.73	11	49.68	49.80	-2.5	8,684	-0.03%
2023/01/16	6	48.86	5	48.93	49.00	1	8,737	0.01%
2023/01/13	7	49.46	11.8	49.46	49.80	-4.7	8,691	-0.05%
2023/01/12	13	48.65	32	48.80	49.05	-19	8,699	-0.22%
2023/01/11	4	47.66	9	47.79	47.75	-5	8,642	-0.06%
2023/01/10	25	47.83	32	47.21	47.20	-7	8,655	-0.08%
2023/01/09	24	46.51	43	47.37	48.00	-19	8,710	-0.22%
2023/01/06	30	46.57	27	46.31	46.30	3	8,728	0.03%
2023/01/05	10	46.34	10	46.52	46.80	0	8,777	0.00%
2023/01/04	45.5	46.28	44.1	46.23	46.30	1.4	8,838	0.02%
2023/01/03	53	48.32	52	47.52	47.50	1	8,787	0.01%
2022/12/30	38	49.04	37	48.62	48.60	1	8,789	0.01%
2022/12/29	53	48.59	55	48.65	48.70	-2	8,907	-0.02%
2022/12/28	69	48.85	61	48.81	48.80	8	8,912	0.09%
2022/12/27	40	48.88	50	49.02	48.95	-10	8,924	-0.11%
2022/12/26	44.2	49.29	34	48.98	49.00	10.2	8,949	0.11%
2022/12/23	99.2	50.32	82	50.44	50.10	17.2	8,926	0.19%
2022/12/22	105	50.55	115	50.46	51.90	-10	8,837	-0.11%	大買/大賣/
2022/12/21	76	48.66	117	49.26	49.45	-41	8,400	-0.49%	大賣/
2022/12/20	124	48.10	142	48.80	48.20	-18	8,143	-0.22%	大買/大賣/
2022/12/19	115	49.25	38	47.70	47.60	77	7,937	0.97%	大買/
2022/12/16	49	50.51	48.1	50.72	49.85	0.9	7,667	0.01%
2022/12/15	35	49.65	56.3	49.75	50.50	-21.3	7,438	-0.29%
2022/12/14	24.2	46.59	29	47.09	48.20	-4.8	7,511	-0.06%
2022/12/13	36	47.46	66.1	47.97	47.95	-30.1	7,307	-0.41%
2022/12/12	15	47.26	8.1	47.42	47.35	7	7,263	0.10%
2022/12/09	23	45.91	45	46.95	47.25	-22	7,285	-0.30%
2022/12/08	12	45.48	5	45.70	45.85	7	7,536	0.09%
2022/12/07	4	45.26	11	45.93	45.30	-7	7,742	-0.09%
2022/12/06	8	45.63	14	46.21	45.00	-6	7,662	-0.08%
2022/12/05	42	46.41	34	46.22	46.25	8	7,609	0.11%
2022/12/02	31.1	47.71	29	47.08	46.75	2.1	7,478	0.03%
2022/12/01	23	48.38	53	48.32	48.05	-30	7,426	-0.40%
2022/11/30	33	46.45	32	46.60	46.50	1	7,236	0.01%
2022/11/29	48	45.61	56.2	46.24	46.55	-8.2	7,190	-0.11%
2022/11/28	48	45.65	79	45.09	45.35	-31	7,152	-0.43%
2022/11/25	48	45.38	76.1	46.06	46.50	-28.1	7,025	-0.40%
2022/11/24	30	44.30	18.1	44.42	44.50	12	6,835	0.17%
2022/11/23	6	43.34	17	43.49	43.30	-11	6,689	-0.16%
2022/11/22	2	42.20	6.2	42.30	42.35	-4.2	6,665	-0.06%
2022/11/21	26	42.06	37	41.76	41.70	-11	6,653	-0.17%
2022/11/18	31	42.93	31	42.89	42.85	0	6,686	0.00%
2022/11/17	18	43.26	32.2	43.41	43.45	-14.1	6,635	-0.21%
2022/11/16	65.2	43.41	89.2	43.23	43.15	-24	6,589	-0.36%
2022/11/15	24	41.97	23	42.16	42.30	1	6,364	0.02%
2022/11/14	4	40.58	17	40.96	41.20	-13	6,236	-0.21%
2022/11/11	33	39.36	37	39.81	39.60	-4	6,182	-0.06%
2022/11/10	15	38.37	21	38.39	38.50	-6	6,125	-0.10%
2022/11/09	13	38.22	15	38.30	38.25	-2	6,142	-0.03%
2022/11/08	16	38.32	27	38.24	38.20	-11	6,163	-0.18%
2022/11/07	11	37.50	14	37.64	37.80	-3	6,117	-0.05%
2022/11/04	20	36.77	23	36.70	36.65	-3	6,074	-0.05%
2022/11/03	1	34.65	3	35.13	35.30	-2	5,931	-0.03%
2022/11/02	33	35.44	29	35.35	35.25	4	5,945	0.07%
2022/11/01	7	35.09	7	35.46	35.25	0	5,906	0.00%
2022/10/31	12	35.14	5	35.63	35.20	7	5,903	0.12%
2022/10/28	2	35.95	1	35.70	35.70	1	5,926	0.02%
2022/10/27	1	35.45	6	35.81	36.35	-5	5,931	-0.08%
2022/10/26	27	35.25	22	35.53	35.50	5	5,976	0.08%
2022/10/25	4	36.53	4.3	36.46	36.10	-0.3	5,980	0.00%
2022/10/24	14	36.65	29	36.72	36.50	-15	6,043	-0.25%
2022/10/21	28	34.94	28	34.88	34.75	0	5,970	0.00%
2022/10/20	13	33.99	10.2	34.11	35.40	2.9	6,018	0.05%
2022/10/19	23	35.79	22	35.33	35.30	1	5,981	0.02%
2022/10/18	10	35.57	15	35.54	35.40	-5	6,013	-0.08%
2022/10/17	11.1	34.64	6	35.02	35.35	5.1	6,185	0.08%
2022/10/14	34.1	36.43	28.2	36.25	36.15	5.9	6,661	0.09%
2022/10/13	15	36.02	46	35.53	35.45	-31	6,761	-0.46%
2022/10/12	25.2	36.42	14	36.40	36.90	11.2	6,911	0.16%
2022/10/11	11	38.05	3	37.98	37.75	8	6,919	0.12%
2022/10/07	6	40.02	7	40.31	39.65	-1	6,896	-0.01%
2022/10/06	57	39.44	60	39.98	40.10	-3	6,862	-0.04%
2022/10/05	32	39.13	33	39.11	39.10	-1	6,785	-0.01%
2022/10/04	23	38.17	31	38.40	38.75	-8	6,795	-0.12%
2022/10/03	1	37.25	8.3	37.40	37.35	-7.3	6,742	-0.11%
2022/09/30	10	35.61	13	35.86	36.50	-3	6,774	-0.04%
2022/09/29	19	36.89	18	37.03	36.80	1	6,750	0.01%
2022/09/28	21	37.28	69.3	36.97	36.65	-48.3	6,741	-0.72%
2022/09/27	3	38.73	11	39.04	39.10	-8	6,714	-0.12%
2022/09/26	63	40.04	10.1	38.68	38.45	52.9	6,742	0.79%
2022/09/23	53	41.01	66.1	41.17	41.10	-13	6,693	-0.19%
2022/09/22	83.3	40.80	71	40.84	40.45	12.3	6,612	0.19%
2022/09/21	71	40.85	80.2	41.07	41.10	-9.2	6,460	-0.14%
2022/09/20	6.1	39.32	11.3	39.35	39.25	-5.2	6,180	-0.08%
2022/09/19	53	40.20	37.3	39.01	39.00	15.7	6,355	0.25%
2022/09/16	47	40.77	63	41.01	41.05	-16	6,414	-0.25%
2022/09/15	151	41.27	84	40.97	40.55	67	6,587	1.02%	大買/
2022/09/14	59	38.16	94.1	39.74	39.85	-35.1	6,586	-0.53%
2022/09/13	42	38.25	38	38.01	38.00	4	6,587	0.06%
2022/09/12	39	37.44	52	38.08	37.90	-13	6,890	-0.19%
2022/09/08	38	37.16	39	37.00	37.00	-1	7,074	-0.01%
2022/09/07	9	36.43	20.3	36.66	37.20	-11.3	7,174	-0.16%
2022/09/06	34	36.86	47	36.88	36.85	-13	7,214	-0.18%
2022/09/05	33.6	37.00	30	36.70	36.70	3.6	7,274	0.05%
2022/09/02	22.3	37.57	20	37.05	37.00	2.3	7,312	0.03%
2022/09/01	13.1	37.46	4.1	37.63	37.55	9.1	7,339	0.12%
2022/08/31	31.2	37.67	23	37.68	38.15	8.2	7,394	0.11%
2022/08/30	8	38.35	0	0.00	38.50	8	7,327	0.11%
2022/08/29	19.1	38.31	6	38.39	38.40	13.1	7,400	0.18%
2022/08/26	4	40.23	14	40.23	40.20	-10	7,488	-0.13%
2022/08/25	27	40.15	5	39.99	39.95	22	7,530	0.29%
2022/08/24	4	40.23	8	40.38	40.25	-4	7,609	-0.05%
2022/08/23	14	40.23	4	40.13	40.10	10	7,950	0.13%
2022/08/22	22	40.35	6	40.71	40.55	16	8,132	0.20%
2022/08/19	62.3	42.55	42.1	42.01	41.95	20.2	8,296	0.24%
2022/08/18	68.1	42.71	74	43.10	42.85	-5.9	8,556	-0.07%
2022/08/17	9	42.51	24	42.55	42.40	-15	8,576	-0.17%
2022/08/16	42	41.70	32.1	41.51	41.50	9.9	8,654	0.11%
2022/08/15	18	41.81	9	42.10	42.30	9	8,896	0.10%
2022/08/12	22	42.46	32.1	42.37	42.35	-10.1	9,009	-0.11%
2022/08/11	38.4	42.36	45	42.10	42.05	-6.6	9,168	-0.07%
2022/08/10	10.2	41.48	22	41.67	41.50	-11.8	9,250	-0.13%
2022/08/09	2.2	41.36	8	41.25	41.30	-5.8	9,411	-0.06%
2022/08/08	31	40.90	13	40.93	40.90	18	9,665	0.19%
2022/08/05	2	40.80	10	41.06	41.10	-8	9,791	-0.08%
2022/08/04	8	40.07	3	40.50	40.45	5	10,049	0.05%
2022/08/03	7	41.05	2	41.43	40.85	5	10,233	0.05%
2022/08/02	9	41.24	1	41.25	41.30	8	10,482	0.08%
2022/08/01	3	41.47	15	42.36	42.60	-12	10,768	-0.11%
2022/07/29	41	42.19	27	42.01	41.90	14	11,141	0.13%
2022/07/28	0	0.00	8	42.44	42.45	-8	11,248	-0.07%
2022/07/27	18	42.34	20	42.23	42.70	-2	11,486	-0.02%
2022/07/26	14	41.91	43	41.71	42.15	-29	11,592	-0.25%
2022/07/25	12	41.98	8	42.07	42.10	4	11,855	0.03%
2022/07/22	32.1	42.87	37.1	43.04	42.85	-5	12,103	-0.04%
2022/07/21	234.2	43.17	157	43.03	43.30	77.2	12,295	0.63%	大買/大賣/
2022/07/20	44	41.95	39	41.84	41.45	5	12,072	0.04%
2022/07/19	125	41.29	119	41.47	41.50	6	12,205	0.05%	大買/大賣/
2022/07/18	32	40.66	39.1	40.18	40.15	-7.1	12,501	-0.06%
2022/07/15	15.1	38.80	4	38.80	38.75	11.1	13,161	0.08%
2022/07/14	1.2	39.62	4	39.49	39.80	-2.8	14,468	-0.02%
2022/07/13	1.2	38.75	2	39.03	38.70	-0.8	14,784	-0.01%
2022/07/12	7.1	38.54	6	38.48	38.15	1.1	14,888	0.01%
2022/07/11	6.2	40.41	5	40.45	40.40	1.2	15,204	0.01%
2022/07/08	19.1	40.44	27	40.41	40.60	-7.9	15,246	-0.05%
2022/07/07	10.1	38.76	11	39.35	39.45	-0.9	15,220	-0.01%
2022/07/06	11.1	39.61	10	39.94	39.05	1.1	15,215	0.01%
2022/07/05	18	39.73	39	39.82	40.35	-21	15,211	-0.14%
2022/07/04	7	39.16	6.1	39.50	39.55	0.9	15,179	0.01%
2022/07/01	6.6	40.19	17.1	40.62	38.90	-10.6	15,157	-0.07%
2022/06/30	4.4	41.24	11.2	41.47	41.05	-6.9	15,084	-0.05%
2022/06/29	13.1	42.43	13	42.62	42.30	0.1	15,036	0.00%
2022/06/28	11.3	43.05	39	43.27	43.50	-27.8	14,977	-0.19%
2022/06/27	92.2	43.77	69	43.73	43.65	23.2	14,966	0.16%
2022/06/24	55	44.57	45.7	44.87	44.45	9.4	14,805	0.06%
2022/06/23	110.2	44.89	161	44.24	43.85	-50.9	14,697	-0.35%	大買/大賣/
2022/06/22	133.1	46.74	120.6	45.96	45.50	12.5	14,558	0.09%	大買/大賣/
2022/06/21	117.1	48.22	98	48.53	47.95	19.1	14,233	0.13%	大買/
2022/06/20	82.1	50.30	95.6	48.89	48.00	-13.5	13,989	-0.10%
2022/06/17	68.2	51.99	97	51.81	51.80	-28.8	13,700	-0.21%
2022/06/16	91.1	54.66	104.2	53.08	52.40	-13.2	13,487	-0.10%	大賣/
2022/06/15	31	55.12	28	54.92	54.60	3	13,433	0.02%
2022/06/14	26	55.79	26.1	55.79	55.60	-0.1	13,477	0.00%
2022/06/13	17	56.19	34.1	56.65	56.50	-17.1	13,726	-0.12%
2022/06/10	77	57.45	61	57.35	57.20	16	14,145	0.11%
2022/06/09	75.1	57.74	67	58.12	58.20	8.1	14,520	0.06%
2022/06/08	51.4	58.35	46.1	58.29	58.30	5.3	14,847	0.04%
2022/06/07	54	58.38	56	57.85	57.80	-2	15,624	-0.01%
2022/06/06	79.1	58.92	57	58.56	58.50	22.1	15,684	0.14%
2022/06/02	58	59.18	91	59.29	59.30	-33	15,670	-0.21%
2022/06/01	72.1	59.21	63	59.41	59.50	9.1	15,733	0.06%
2022/05/31	207.6	59.99	122	59.87	59.00	85.6	15,703	0.55%	大買/大賣/
2022/05/30	126.3	61.63	66.1	61.67	61.50	60.2	15,495	0.39%	大買/
2022/05/27	25	61.52	63	61.83	62.80	-38	15,313	-0.25%
2022/05/26	70.1	62.07	63	61.96	61.20	7.1	15,150	0.05%
2022/05/25	85.2	61.50	76	61.12	61.50	9.2	15,064	0.06%
2022/05/24	67	61.99	74	61.46	61.10	-7	15,143	-0.05%
2022/05/23	187.2	61.56	244	61.84	61.30	-56.8	15,342	-0.37%	大買/大賣/
2022/05/20	102.3	58.97	112	59.28	59.00	-9.7	15,223	-0.06%	大買/大賣/
2022/05/19	91	58.05	68	57.51	57.50	23	15,237	0.15%
2022/05/18	76	59.58	52	59.30	59.20	24	15,152	0.16%
2022/05/17	208	60.81	155	59.54	59.40	53	15,086	0.35%	大買/大賣/
2022/05/16	102	60.11	143	60.38	61.40	-41	14,984	-0.27%	大買/大賣/
2022/05/13	124	60.94	117.2	60.72	60.50	6.8	14,742	0.05%	大買/大賣/
2022/05/12	168	62.70	193	60.53	60.00	-25	14,645	-0.17%	大買/大賣/
2022/05/11	90.5	63.66	61	62.68	62.70	29.5	14,408	0.20%
2022/05/10	145.1	63.83	147.1	64.85	64.70	-2	14,364	-0.01%	大買/大賣/
2022/05/09	126.1	65.58	86	64.27	63.10	40.1	14,165	0.28%	大買/
2022/05/06	184.5	65.46	211	65.90	66.00	-26.5	13,914	-0.19%	大買/大賣/
2022/05/05	170.1	65.23	168	65.16	65.30	2.1	13,608	0.02%	大買/大賣/
2022/05/04	172.3	64.93	170.1	64.55	64.20	2.1	13,444	0.02%	大買/大賣/
2022/05/03	177.1	63.53	171	63.41	63.40	6.1	13,257	0.05%	大買/大賣/
2022/04/29	189.3	63.92	225.6	64.69	64.20	-36.3	13,166	-0.28%	大買/大賣/
2022/04/28	124.2	63.70	95	62.50	62.00	29.2	12,901	0.23%	大買/
2022/04/27	189	63.69	207.2	64.21	64.50	-18.2	12,636	-0.14%	大買/大賣/
2022/04/26	97.5	65.74	95.4	64.02	62.80	2	12,335	0.02%
2022/04/25	151.3	66.76	73.4	65.83	66.30	78	12,021	0.65%	大買/
2022/04/22	196.2	68.81	210.2	69.00	69.10	-14	11,733	-0.12%	大買/大賣/
2022/04/21	279.1	68.33	288.5	68.83	69.50	-9.5	11,261	-0.08%	大買/大賣/
2022/04/20	527.2	67.75	604.4	67.46	65.90	-77.3	10,553	-0.73%	大買/大賣/
2022/04/19	125.3	63.62	236.7	64.27	64.80	-111.4	9,265	-1.20%	大買/大賣/鉅額交易
2022/04/18	84	62.40	89	62.28	62.10	-5	8,963	-0.06%
2022/04/15	232.2	61.87	253.2	61.90	62.30	-20.9	8,829	-0.24%	大買/大賣/
2022/04/14	16.3	59.17	23	59.37	59.80	-6.7	8,508	-0.08%
2022/04/13	21	57.73	41	58.15	58.10	-20	8,484	-0.24%
2022/04/12	6	56.50	6	56.45	57.10	0	8,474	0.00%
2022/04/11	23	57.26	15	57.82	56.90	8	8,469	0.09%
2022/04/08	10	57.09	11	57.67	57.30	-1	8,519	-0.01%
2022/04/07	28	57.66	26	57.39	56.10	2	8,560	0.02%
2022/04/06	6	58.08	0	0.00	58.00	6	8,554	0.07%
2022/04/01	1	58.80	23	59.76	59.90	-22	8,629	-0.25%
2022/03/31	11.1	59.45	36	59.39	59.10	-24.9	8,696	-0.29%
2022/03/30	12.1	58.82	64	59.57	59.80	-51.9	8,858	-0.59%
2022/03/29	13	59.07	6	58.80	58.70	7	9,176	0.08%
2022/03/28	21	58.42	20	58.98	59.00	1	9,565	0.01%
2022/03/25	52.3	60.14	9	59.73	59.20	43.2	10,155	0.43%
2022/03/24	59	61.91	15	61.72	62.00	44	10,372	0.42%
2022/03/23	15.1	61.96	33	61.98	61.80	-17.9	10,790	-0.17%
2022/03/22	18	61.67	7	61.69	61.60	11	10,930	0.10%
2022/03/21	9.5	61.56	72.2	61.79	62.40	-62.7	11,120	-0.56%
2022/03/18	77	61.75	40	61.88	61.70	37	11,220	0.33%
2022/03/17	38	62.61	80.6	62.99	63.40	-42.6	11,268	-0.38%
2022/03/16	149.1	62.60	148	64.23	61.60	1.1	11,267	0.01%	大買/大賣/
2022/03/15	201.7	64.99	71	64.94	62.50	130.7	11,099	1.18%	大買/鉅額交易
2022/03/14	104.2	66.30	118	66.58	67.20	-13.8	11,077	-0.12%	大買/大賣/
2022/03/11	136.6	65.11	108	64.80	65.10	28.6	10,840	0.26%	大買/大賣/
2022/03/10	100	63.71	251.2	63.88	65.60	-151.2	10,814	-1.40%	大賣/鉅額交易
2022/03/09	23	60.06	52	60.24	59.80	-29	10,174	-0.29%
2022/03/08	56	59.71	59	60.55	59.10	-3	10,330	-0.03%
2022/03/07	81.4	60.31	38	60.40	60.60	43.4	10,318	0.42%
2022/03/04	47.4	61.61	51.1	61.78	61.50	-3.7	10,302	-0.04%
2022/03/03	37.1	61.65	113	61.58	61.80	-76	10,289	-0.74%	大賣/
2022/03/02	28.4	60.39	30.4	60.85	60.30	-2.1	10,282	-0.02%
2022/03/01	5.4	60.71	10	60.88	61.00	-4.6	10,362	-0.04%
2022/02/25	112.4	61.38	77.1	61.67	60.50	35.3	10,445	0.34%	大買/
2022/02/24	70	60.57	79	60.98	59.90	-9	10,301	-0.09%
2022/02/23	135.1	61.55	104.3	62.13	61.50	30.8	10,203	0.30%	大買/大賣/
2022/02/22	66.2	60.85	50	61.71	60.30	16.2	9,947	0.16%
2022/02/21	75.2	61.29	44.1	61.57	61.10	31	9,883	0.31%
2022/02/18	39	60.77	203	60.07	60.90	-164	9,838	-1.67%	大賣/鉅額交易
2022/02/17	25.5	59.54	16.8	60.05	59.70	8.7	9,848	0.09%
2022/02/16	23	60.33	37.1	60.47	60.50	-14.1	9,907	-0.14%
2022/02/15	4	59.60	39	59.58	59.40	-35	9,999	-0.35%
2022/02/14	28	59.22	23.1	59.41	58.60	4.9	10,179	0.05%
2022/02/11	23	59.41	57.1	59.99	59.90	-34.1	10,341	-0.33%
2022/02/10	32	59.42	69	59.80	59.70	-37	10,690	-0.35%
2022/02/09	29	57.94	23.1	58.28	58.30	6	10,695	0.06%
2022/02/08	25	57.64	15	57.67	57.90	10	10,744	0.09%
2022/02/07	16	56.92	35	55.72	56.80	-19	10,889	-0.17%
2022/01/26	4	52.50	30	53.22	53.10	-26	11,253	-0.23%
2022/01/25	32	52.99	14	52.44	52.10	18	11,378	0.16%
2022/01/24	12	53.65	14	54.49	54.80	-2	11,476	-0.02%
2022/01/21	9	55.01	9	55.31	54.80	0	11,632	0.00%
2022/01/20	5	55.74	7	55.61	56.00	-2	11,782	-0.02%
2022/01/19	39.3	56.14	6	55.52	55.20	33.3	11,905	0.28%
2022/01/18	8	57.43	22	58.07	57.60	-14	12,050	-0.12%
2022/01/17	16	56.99	6	57.48	57.40	10	12,348	0.08%
2022/01/14	8	57.05	10	57.81	58.20	-2	12,809	-0.02%
2022/01/13	7	57.97	23.4	57.96	57.90	-16.4	12,982	-0.13%
2022/01/12	21	57.30	16	57.01	57.00	5	13,150	0.04%
2022/01/11	6.2	58.39	9	58.80	58.30	-2.8	13,349	-0.02%
2022/01/10	11	58.57	10	58.27	58.10	1	13,970	0.01%
2022/01/07	29.2	59.36	5	59.00	58.80	24.2	14,396	0.17%
2022/01/06	11	60.26	8	61.01	60.00	3	15,431	0.02%
2022/01/05	6	60.55	10.1	60.82	60.40	-4.1	16,468	-0.02%
2022/01/04	7	60.17	17	60.45	60.60	-10	17,433	-0.06%
2022/01/03	31	59.38	35	59.51	60.00	-4	19,950	-0.02%
2021/12/30	33	60.67	16.1	60.59	60.40	16.9	20,752	0.08%
2021/12/29	6.2	61.19	12.6	61.38	61.10	-6.4	21,392	-0.03%
2021/12/28	53.7	61.63	47	61.27	61.00	6.7	22,378	0.03%
2021/12/27	19.2	61.54	22	61.56	61.20	-2.9	23,881	-0.01%
2021/12/24	79	62.84	70.7	63.48	62.00	8.3	25,225	0.03%
2021/12/23	189.4	64.02	127.1	63.66	63.00	62.3	25,739	0.24%	大買/大賣/
2021/12/22	105	63.65	125.5	63.86	64.30	-20.5	25,689	-0.08%	大買/大賣/
2021/12/21	124	63.24	178.7	63.07	63.70	-54.7	25,369	-0.22%	大買/大賣/
2021/12/20	91	61.15	52.5	61.58	60.40	38.5	24,862	0.15%
2021/12/17	43.1	61.16	51.3	61.36	60.80	-8.1	24,709	-0.03%
2021/12/16	51.1	59.56	60	59.81	59.70	-9	24,393	-0.04%
2021/12/15	32.6	59.45	85	59.85	60.00	-52.4	24,326	-0.22%
2021/12/14	50	59.01	33	58.83	58.30	17	24,183	0.07%
2021/12/13	22.1	59.72	54	60.06	60.30	-31.9	24,095	-0.13%
2021/12/10	37.2	59.35	42	60.03	60.10	-4.9	24,122	-0.02%
2021/12/09	99.2	60.41	77.1	60.40	60.40	22.1	24,195	0.09%
2021/12/08	207.8	60.88	321	61.58	60.60	-113.2	24,358	-0.46%	大買/大賣/鉅額交易
2021/12/07	36	58.57	121.4	58.61	59.30	-85.4	24,014	-0.36%	大賣/
2021/12/06	129.1	58.26	92.1	58.41	57.50	37	23,920	0.15%	大買/
2021/12/03	53.3	56.03	26.1	55.98	56.20	27.2	23,755	0.11%
2021/12/02	215.4	55.64	127	56.25	56.40	88.4	23,998	0.37%	大買/大賣/
2021/12/01	7.1	54.94	22	54.60	55.00	-14.9	23,914	-0.06%
2021/11/30	10	53.70	22.1	53.88	53.90	-12.1	24,170	-0.05%
2021/11/29	19.1	52.46	27.1	52.55	52.50	-8	24,393	-0.03%
2021/11/26	29.1	52.36	13.2	52.72	52.00	15.9	24,668	0.06%
2021/11/25	23.2	54.41	30.6	54.39	54.20	-7.4	24,831	-0.03%
2021/11/24	8.1	54.55	23.1	54.45	55.00	-15	25,196	-0.06%
2021/11/23	11.5	53.09	22.1	53.39	52.90	-10.6	25,350	-0.04%
2021/11/22	8	53.60	17.3	53.42	53.30	-9.3	25,787	-0.04%
2021/11/19	22.5	52.81	6	52.95	52.30	16.5	26,379	0.06%
2021/11/18	29.2	53.45	42	53.22	53.50	-12.8	27,876	-0.05%
2021/11/17	32.2	53.52	16.7	53.33	53.10	15.5	27,980	0.06%
2021/11/16	15	55.10	27	54.92	54.80	-12	28,225	-0.04%
2021/11/15	13	54.00	17	54.05	54.20	-4	28,822	-0.01%
2021/11/12	27	54.97	16	55.44	54.70	11	29,155	0.04%
2021/11/11	83.1	56.10	69	55.84	54.60	14.1	29,109	0.05%
2021/11/10	43	56.76	52.8	57.27	56.80	-9.8	29,053	-0.03%
2021/11/09	41.2	56.02	80.4	56.36	56.50	-39.2	29,003	-0.14%
2021/11/08	17	54.51	127	54.69	55.20	-110	28,746	-0.38%	大賣/鉅額交易
2021/11/05	31	52.85	70.1	53.02	53.60	-39.1	28,800	-0.14%
2021/11/04	200.4	54.16	61	54.43	53.10	139.3	28,843	0.48%	大買/鉅額交易
2021/11/03	140.1	54.72	144	54.32	53.90	-3.9	28,869	-0.01%	大買/大賣/
2021/11/02	35.1	52.64	33.3	52.96	52.70	1.8	28,987	0.01%
2021/11/01	89.4	52.66	54	52.40	52.10	35.4	28,983	0.12%
2021/10/29	62	52.41	77.1	52.28	52.60	-15.1	28,909	-0.05%
2021/10/28	70.1	51.60	63.1	51.85	51.30	6.9	28,915	0.02%
2021/10/27	64	51.78	69	51.79	51.70	-5	29,021	-0.02%
2021/10/26	101.2	52.52	98.4	52.35	53.20	2.8	29,449	0.01%	大買/
2021/10/25	89.1	52.52	112	52.57	53.20	-23	29,733	-0.08%	大賣/
2021/10/22	121.2	53.23	268.3	52.81	52.00	-147.1	29,803	-0.49%	大買/大賣/鉅額交易
2021/10/21	36	56.38	81	56.82	55.80	-45	29,602	-0.15%
2021/10/20	80.1	56.94	40	56.67	56.00	40.1	29,630	0.14%
2021/10/19	77.2	56.74	118	56.84	56.50	-40.9	29,940	-0.14%	大賣/
2021/10/18	255.3	56.10	190.8	56.62	56.60	64.5	30,269	0.21%	大買/大賣/
2021/10/15	188.9	60.41	156	60.47	60.50	32.9	30,171	0.11%	大買/大賣/
2021/10/14	359	60.74	382.1	60.23	60.00	-23.1	30,170	-0.08%	大買/大賣/
2021/10/13	312.2	64.81	270	65.54	61.90	42.2	29,532	0.14%	大買/大賣/
2021/10/12	473.9	67.46	96.4	68.36	65.70	377.5	30,230	1.25%	大買/鉅額交易
2021/10/08	912.7	72.66	805.5	72.56	72.90	107.2	30,745	0.35%	大買/大賣/鉅額交易
2021/10/07	65	69.58	292.8	70.83	72.10	-227.8	29,252	-0.78%	大賣/鉅額交易
2021/10/06	216.8	65.83	246.1	65.71	65.60	-29.3	29,263	-0.10%	大買/大賣/
2021/10/05	227.3	63.68	209	64.13	66.00	18.3	29,145	0.06%	大買/大賣/
2021/10/04	708	64.98	736.5	64.81	65.90	-28.5	28,809	-0.10%	大買/大賣/
2021/10/01	605.8	65.97	519.5	65.47	62.90	86.3	28,252	0.31%	大買/大賣/
2021/09/30	85.8	65.30	136.3	65.66	68.60	-50.6	27,943	-0.18%	大賣/
2021/09/29	103	63.90	131	63.65	62.40	-28	28,571	-0.10%	大買/大賣/
2021/09/28	30.1	62.51	12	62.48	62.30	18.1	29,643	0.06%
2021/09/27	53.3	64.78	22	65.00	63.90	31.3	31,156	0.10%
2021/09/24	17	65.11	66.1	65.28	65.00	-49.1	34,992	-0.14%
2021/09/23	10.1	63.86	39.1	64.00	64.00	-29	37,296	-0.08%
2021/09/22	30	61.94	45	61.96	62.00	-15	39,665	-0.04%
2021/09/17	6	63.80	20	63.76	63.50	-14	42,413	-0.03%
2021/09/16	5	63.56	4	63.60	63.50	1	44,810	0.00%
2021/09/15	76	63.75	92	63.78	63.90	-16	47,675	-0.03%
2021/09/14	86.5	64.59	105	64.40	63.60	-18.5	49,222	-0.04%	大賣/
2021/09/13	67.1	64.45	76.2	64.50	63.90	-9.1	52,959	-0.02%
2021/09/10	13	62.04	36	62.19	62.90	-23	53,114	-0.04%
2021/09/09	42	61.67	15	61.64	61.70	27	53,750	0.05%
2021/09/08	30.1	62.12	60	62.42	62.90	-30	54,643	-0.05%
2021/09/07	184.1	63.91	188.3	63.51	61.70	-4.2	55,285	-0.01%	大買/大賣/
2021/09/06	95.4	62.77	87	62.70	61.60	8.4	55,658	0.02%
2021/09/03	128.9	65.18	59.2	65.15	63.80	69.7	56,174	0.12%	大買/
2021/09/02	32.6	65.75	68.2	65.74	67.20	-35.6	56,309	-0.06%
2021/09/01	108.5	67.05	57	66.84	65.80	51.5	56,476	0.09%	大買/
2021/08/31	84.3	70.04	66	70.58	69.30	18.3	56,856	0.03%
2021/08/30	109.1	72.36	83	72.24	70.90	26.1	57,079	0.05%	大買/
2021/08/27	84.6	71.24	51.2	71.05	70.20	33.4	57,053	0.06%
2021/08/26	142.4	73.47	101.2	73.58	72.90	41.2	57,307	0.07%	大買/大賣/
2021/08/25	165.2	72.84	219.8	72.79	74.00	-54.6	58,239	-0.09%	大買/大賣/
2021/08/24	545.5	73.62	449.5	72.97	72.80	96	58,124	0.17%	大買/大賣/
2021/08/23	8	68.30	58.3	70.05	70.10	-50.3	57,448	-0.09%
2021/08/20	26.1	62.58	64.2	62.81	63.80	-38.1	58,353	-0.07%
2021/08/19	192.5	62.87	172.1	62.85	60.40	20.4	59,070	0.03%	大買/大賣/
2021/08/18	74.2	59.74	91.1	60.06	62.40	-16.9	59,461	-0.03%
2021/08/17	6.2	58.83	56.2	59.82	57.10	-50	60,462	-0.08%
2021/08/16	66.1	59.39	17.3	60.03	58.80	48.8	61,044	0.08%
2021/08/13	18.3	62.63	21	62.10	61.20	-2.7	61,556	0.00%
2021/08/12	12	61.92	16.4	61.83	62.60	-4.4	62,214	-0.01%
2021/08/11	27.1	61.51	45	61.43	61.20	-17.9	62,923	-0.03%
2021/08/10	19	62.90	23	63.03	62.30	-4	62,981	-0.01%
2021/08/09	41.2	64.39	37.5	63.73	63.00	3.7	63,482	0.01%
2021/08/06	202.5	66.19	203.2	66.20	64.20	-0.7	63,902	0.00%	大買/大賣/
2021/08/05	15.2	63.89	12.9	63.45	63.10	2.3	63,763	0.00%
2021/08/04	10	64.27	9	64.07	64.00	1	63,876	0.00%
2021/08/03	55.6	64.31	51	64.41	63.90	4.6	64,567	0.01%
2021/08/02	74.2	63.30	75.4	62.96	64.50	-1.3	65,142	0.00%
2021/07/30	206.2	66.55	179.2	65.59	62.60	27	65,383	0.04%	大買/大賣/
2021/07/29	114.2	64.45	155.7	64.91	67.20	-41.5	65,268	-0.06%	大買/大賣/
2021/07/28	45.1	62.68	67.8	62.81	62.30	-22.7	65,495	-0.03%
2021/07/27	54.2	63.52	185.8	63.16	62.00	-131.6	65,896	-0.20%	大賣/鉅額交易
2021/07/26	42	66.26	15.3	66.38	64.10	26.8	67,139	0.04%
2021/07/23	90.1	66.60	91.7	67.06	67.00	-1.5	67,620	0.00%
2021/07/22	112.7	64.02	152	64.50	64.90	-39.4	67,897	-0.06%	大買/大賣/
2021/07/21	191.2	65.87	176	66.57	65.00	15.1	68,700	0.02%	大買/大賣/
2021/07/20	136.7	68.13	160.6	68.41	67.90	-23.9	69,019	-0.03%	大買/大賣/
2021/07/19	114.3	71.28	114.8	71.37	70.60	-0.5	69,684	0.00%	大買/大賣/
2021/07/16	722.5	73.21	627.1	72.79	71.00	95.4	70,256	0.14%	大買/大賣/
2021/07/15	684.4	71.57	654.1	71.71	73.90	30.3	69,495	0.04%	大買/大賣/
2021/07/14	438.9	68.21	412.3	67.95	67.20	26.5	69,104	0.04%	大買/大賣/
2021/07/13	258.4	69.86	334.8	69.86	69.50	-76.4	68,429	-0.11%	大買/大賣/
2021/07/12	190.7	73.25	183	73.11	71.80	7.7	67,993	0.01%	大買/大賣/
2021/07/09	151.9	74.17	123	73.83	72.10	29	67,505	0.04%	大買/大賣/
2021/07/08	252.3	75.92	271.8	76.09	76.00	-19.5	67,084	-0.03%	大買/大賣/
2021/07/07	483.1	77.03	469.4	76.67	75.60	13.8	66,212	0.02%	大買/大賣/
2021/07/06	541.9	78.39	405.3	78.46	77.00	136.5	65,280	0.21%	大買/大賣/鉅額交易
2021/07/05	468.8	80.13	491.1	79.76	78.00	-22.3	64,163	-0.03%	大買/大賣/
2021/07/02	621.6	87.83	501.6	87.36	84.50	120	62,931	0.19%	大買/大賣/鉅額交易
2021/07/01	1,401.7	91.83	1,155.1	91.74	88.70	246.6	61,490	0.40%	大買/大賣/鉅額交易
2021/06/30	739.6	87.22	823.8	87.10	89.10	-84.1	57,706	-0.15%	大買/大賣/
2021/06/29	878.7	86.40	791.2	85.97	83.00	87.5	55,515	0.16%	大買/大賣/
2021/06/28	672.2	83.37	694.9	83.85	85.00	-22.7	53,345	-0.04%	大買/大賣/
2021/06/25	763.9	80.24	766	80.27	79.00	-2	50,615	0.00%	大買/大賣/
2021/06/24	1,021.2	78.16	1,151.5	77.67	77.70	-130.3	48,291	-0.27%	大買/大賣/鉅額交易
2021/06/23	439.3	76.91	280.4	77.25	74.50	158.8	45,419	0.35%	大買/大賣/鉅額交易
2021/06/22	908.7	81.45	738.1	81.49	82.70	170.6	43,824	0.39%	大買/大賣/鉅額交易
2021/06/21	101	75.19	130.8	75.56	75.60	-29.8	40,035	-0.07%	大買/大賣/
2021/06/18	106.1	66.68	163.9	68.04	68.80	-57.8	39,777	-0.15%	大買/大賣/
2021/06/17	155.5	61.14	267.5	61.11	62.60	-112.1	39,449	-0.28%	大買/大賣/鉅額交易
2021/06/16	278.8	60.74	249.2	61.02	58.60	29.5	38,616	0.08%	大買/大賣/
2021/06/15	264.6	60.64	303	60.65	61.20	-38.4	37,964	-0.10%	大買/大賣/
2021/06/11	116.3	58.65	139.2	58.62	58.30	-22.9	37,224	-0.06%	大買/大賣/
2021/06/09	137.2	55.74	83	56.04	55.10	54.2	36,302	0.15%	大買/
2021/06/08	226	58.97	271	58.57	57.20	-45	35,860	-0.13%	大買/大賣/
2021/06/07	137.3	56.20	115.4	56.50	57.20	21.9	35,212	0.06%	大買/大賣/
2021/06/04	106.4	60.03	125.6	59.91	59.00	-19.2	34,757	-0.06%	大買/大賣/
2021/06/03	153.6	61.98	159.6	61.98	61.30	-6	34,450	-0.02%	大買/大賣/
2021/06/02	404	62.75	379.4	62.67	61.60	24.7	34,207	0.07%	大買/大賣/
2021/06/01	169.1	59.62	172	59.88	61.00	-2.9	32,922	-0.01%	大買/大賣/
2021/05/31	333.5	61.08	201.4	61.11	59.80	132.1	32,520	0.41%	大買/大賣/鉅額交易
2021/05/28	346.8	59.83	419	59.85	60.40	-72.2	31,635	-0.23%	大買/大賣/
2021/05/27	240.7	59.15	232.1	59.27	58.30	8.6	30,551	0.03%	大買/大賣/
2021/05/26	307.7	58.23	271.2	57.85	57.10	36.6	29,473	0.12%	大買/大賣/
2021/05/25	455.5	56.44	356.4	55.69	57.50	99.1	28,382	0.35%	大買/大賣/
2021/05/24	136.5	54.59	120.8	54.87	55.90	15.6	26,966	0.06%	大買/大賣/
2021/05/21	74.1	48.64	123	48.81	50.90	-48.9	26,332	-0.19%	大賣/
2021/05/20	280.3	50.15	269	48.57	46.35	11.3	25,730	0.04%	大買/大賣/
2021/05/19	198.8	50.44	126	50.68	51.10	72.8	24,989	0.29%	大買/大賣/
2021/05/18	41.1	46.53	168	47.45	47.65	-126.9	24,375	-0.52%	大賣/鉅額交易
2021/05/17	7.1	44.23	53.3	43.56	43.35	-46.2	24,091	-0.19%
2021/05/14	117.4	51.27	118.2	49.33	47.45	-0.9	23,447	0.00%	大買/大賣/
2021/05/13	56.1	53.11	41.5	52.88	52.70	14.7	22,766	0.06%
2021/05/12	64.6	60.43	55	59.63	58.50	9.6	22,337	0.04%
2021/05/11	170.8	66.28	106.4	65.35	65.00	64.3	22,097	0.29%	大買/大賣/
2021/05/10	177.1	67.49	327.4	67.07	67.80	-150.3	21,344	-0.70%	大買/大賣/鉅額交易
2021/05/07	65.7	63.00	68.2	62.69	64.80	-2.5	20,635	-0.01%
2021/05/06	55.3	63.11	70	63.53	62.90	-14.7	20,145	-0.07%
2021/05/05	175.1	63.65	190.4	63.46	61.90	-15.3	19,705	-0.08%	大買/大賣/
2021/05/04	203.4	67.15	138.2	65.58	63.20	65.2	18,995	0.34%	大買/大賣/
2021/05/03	268.8	73.96	267.4	73.84	70.20	1.4	18,251	0.01%	大買/大賣/
2021/04/29	82.9	67.39	111	67.86	70.20	-28.1	16,779	-0.17%	大賣/
2021/04/28	135.2	69.93	95	69.84	68.00	40.2	16,142	0.25%	大買/
2021/04/27	262.8	70.80	239	70.58	69.00	23.7	15,420	0.15%	大買/大賣/
2021/04/26	166	65.57	186	66.32	67.90	-20	14,104	-0.14%	大買/大賣/
2021/04/23	259.8	63.68	270	62.74	61.80	-10.2	13,310	-0.08%	大買/大賣/
2021/04/22	148.2	65.21	145	64.65	63.70	3.2	12,385	0.03%	大買/大賣/
2021/04/21	139.5	60.30	141.5	60.93	61.90	-2.1	11,585	-0.02%	大買/大賣/
2021/04/20	178.8	56.11	197	55.69	56.30	-18.2	10,663	-0.17%	大買/大賣/
2021/04/19	101	50.87	62	51.85	52.40	39	9,741	0.40%	大買/
2021/04/16	66	45.99	54.3	46.12	47.65	11.7	9,682	0.12%
2021/04/15	22	43.67	15	43.34	43.35	7	9,396	0.07%
2021/04/14	25	43.55	34	43.51	44.00	-9	9,501	-0.09%
2021/04/13	12	44.34	20.1	43.66	43.00	-8.1	9,410	-0.09%
2021/04/12	14	43.20	39.1	42.90	42.50	-25.1	9,563	-0.26%
2021/04/09	74.1	41.68	58	41.67	41.85	16.1	9,633	0.17%
2021/04/08	8.1	42.77	21	42.52	42.85	-12.9	9,609	-0.13%
2021/04/07	29.2	41.74	13	42.23	42.05	16.2	9,684	0.17%
2021/04/06	40	42.26	26	42.41	42.05	14	10,351	0.14%
2021/04/01	39.1	42.16	89	42.30	42.35	-49.9	10,740	-0.46%
2021/03/31	106	40.80	113	40.34	41.30	-7	10,602	-0.07%	大買/大賣/
2021/03/30	58	39.47	74	39.08	39.55	-16	10,389	-0.15%
2021/03/29	20	38.79	34	39.05	39.40	-14	10,483	-0.13%
2021/03/26	9	37.69	10.1	37.72	37.90	-1.1	11,037	-0.01%
2021/03/25	44	37.76	35	37.74	37.35	9	11,832	0.08%
2021/03/24	46	38.52	25.1	38.50	38.75	20.9	12,308	0.17%
2021/03/23	27	38.22	18.2	38.54	38.80	8.8	12,204	0.07%
2021/03/22	70	39.26	104.2	39.46	39.00	-34.2	12,070	-0.28%	大賣/
2021/03/19	28	38.31	42	38.29	37.70	-14	11,858	-0.12%
2021/03/18	9	38.12	95	38.09	38.00	-86	11,738	-0.73%
2021/03/17	1	37.40	17	37.44	37.65	-16	11,566	-0.14%
2021/03/16	34	37.39	14	37.22	37.30	20	11,595	0.17%
2021/03/15	28	37.59	33.2	37.35	37.75	-5.2	11,624	-0.04%
2021/03/12	11	36.31	8	36.25	36.70	3	11,686	0.03%
2021/03/11	24	36.32	25	36.73	36.40	-1	11,654	-0.01%
2021/03/10	15.1	36.28	4	36.54	36.50	11.1	11,607	0.10%
2021/03/09	26	36.33	35	36.58	36.70	-9	11,573	-0.08%
2021/03/08	88	36.62	74	36.70	35.50	14	11,480	0.12%
2021/03/05	6	35.78	10.1	35.93	36.00	-4.1	11,213	-0.04%
2021/03/04	3.1	35.05	36	35.51	35.85	-32.9	11,110	-0.30%
2021/03/03	0	0.00	15	34.56	34.70	-15	11,027	-0.14%
2021/03/02	8	33.80	1	34.75	33.60	7	11,075	0.06%
2021/02/26	3	34.25	8	34.51	34.65	-5	11,162	-0.04%
2021/02/25	1	35.00	10	35.01	35.00	-9	11,171	-0.08%
2021/02/24	21	34.87	4	34.60	34.55	17	11,196	0.15%
2021/02/23	4	35.15	13	35.72	35.10	-9	11,178	-0.08%
2021/02/22	8	35.14	6	35.20	35.15	2	11,115	0.02%
2021/02/19	24	34.91	10	34.82	35.15	14	11,105	0.13%
2021/02/18	14	35.54	38.1	35.12	35.25	-24.1	11,037	-0.22%
2021/02/17	0	0.00	3	32.90	33.15	-3	10,811	-0.03%
2021/02/05	16	32.02	0	0.00	32.50	16	10,788	0.15%
2021/02/03	3	32.58	0	0.00	32.55	3	10,813	0.03%
2021/02/02	3	32.57	6	32.48	33.00	-3	10,856	-0.03%
2021/02/01	6	31.78	11.1	31.74	32.05	-5.1	10,888	-0.05%
2021/01/29	13.1	31.42	1	32.40	31.25	12.1	10,869	0.11%
2021/01/28	7.9	32.39	13	32.63	32.40	-5.1	10,763	-0.05%
2021/01/27	5	33.14	13	33.28	33.05	-8	10,715	-0.07%
2021/01/26	10.3	34.09	0	0.00	33.60	10.3	10,666	0.10%
2021/01/25	10.1	34.50	6.1	34.79	34.30	4.1	10,635	0.04%
2021/01/22	1.6	34.22	8	34.24	34.35	-6.4	10,595	-0.06%
2021/01/21	7	34.01	20.1	34.08	33.50	-13.1	10,546	-0.12%
2021/01/20	25	34.06	4	33.90	33.50	21	10,467	0.20%
2021/01/19	1.1	34.99	12.7	35.02	35.25	-11.7	10,383	-0.11%
2021/01/18	0	33.80	24	34.05	34.70	-24	10,359	-0.23%
2021/01/15	19.1	35.60	29	35.25	34.95	-9.9	10,260	-0.10%
2021/01/14	46	37.10	12	36.92	36.70	34	10,091	0.34%
2021/01/13	15	35.97	28	36.57	36.00	-13	9,885	-0.13%
2021/01/12	23.1	36.33	21	36.39	35.55	2.1	9,816	0.02%
2021/01/11	70.8	37.70	106	37.51	37.40	-35.2	9,620	-0.37%	大賣/
2021/01/08	29	35.61	19.1	35.58	35.80	9.9	9,343	0.11%
2021/01/07	28.3	34.78	74	35.00	34.80	-45.7	9,238	-0.50%
2021/01/06	47.6	36.44	33	36.33	35.75	14.6	9,102	0.16%
2021/01/05	37	37.31	66	37.37	37.15	-29	8,961	-0.32%
2021/01/04	54	37.25	45.1	37.10	36.70	8.9	8,698	0.10%
2020/12/31	29	36.92	32	36.98	36.90	-3	8,539	-0.04%
2020/12/30	24	36.14	11	36.57	36.95	13	8,477	0.15%
2020/12/29	233	38.14	143.9	38.03	36.90	89.1	8,518	1.05%	大買/大賣/
2020/12/28	94.2	37.07	88	37.02	37.15	6.2	7,947	0.08%
2020/12/25	46.3	34.89	63.1	35.02	35.00	-16.8	7,362	-0.23%
2020/12/24	29	34.53	9	34.83	34.20	20	7,220	0.28%
2020/12/23	27.2	34.09	27	34.38	34.65	0.2	7,166	0.00%
2020/12/22	115	36.28	89.4	35.70	34.35	25.6	6,956	0.37%	大買/
2020/12/21	100.1	35.62	91	36.23	36.65	9.1	6,260	0.15%
2020/12/18	80	33.86	55	33.77	34.00	25	5,401	0.46%
2020/12/17	4	32.13	14	32.41	32.50	-10	4,813	-0.21%
2020/12/16	5	31.99	16	32.06	32.20	-11	4,752	-0.23%
2020/12/15	15	32.17	21	32.80	31.60	-6	4,656	-0.13%
2020/12/14	6	31.84	19	31.46	32.00	-13	4,428	-0.29%
2020/12/11	5	30.77	4	30.85	30.95	1	4,338	0.02%
2020/12/10	16	31.04	6	31.88	31.10	10	4,297	0.23%
2020/12/09	7.1	31.62	14	31.62	31.70	-6.9	4,213	-0.16%
2020/12/08	25	31.98	41	32.42	31.55	-16	4,110	-0.39%
2020/12/07	5	31.38	4	31.23	31.30	1	3,815	0.03%
2020/12/04	11	31.26	22	31.63	31.40	-11	3,785	-0.29%
2020/12/03	6	30.92	9	31.10	30.75	-3	3,754	-0.08%
2020/12/02	12	30.73	4	30.65	30.90	8	3,783	0.21%
2020/12/01	4	31.03	4	30.76	30.95	0	3,768	0.00%
2020/11/30	12	31.50	10	31.58	31.40	2	3,783	0.05%
2020/11/27	5	31.92	4	31.89	32.00	1	3,709	0.03%
2020/11/26	3	31.48	18	31.41	31.55	-15	3,637	-0.41%
2020/11/25	17	31.09	29	31.17	31.05	-12	3,586	-0.33%
2020/11/24	0	0.00	14	30.32	30.55	-14	3,449	-0.41%
2020/11/23	2	30.05	12	30.38	30.30	-10	3,411	-0.29%
2020/11/20	2	29.85	3	29.92	29.95	-1	3,366	-0.03%
2020/11/19	11	29.96	4	30.10	30.00	7	3,364	0.21%
2020/11/18	23	30.05	6	30.03	30.05	17	3,337	0.51%
2020/11/17	5	29.30	1	29.25	29.50	4	3,274	0.12%
2020/11/16	7	29.48	24	29.53	29.35	-17	3,277	-0.52%
2020/11/13	0	0.00	4	29.43	29.50	-4	3,272	-0.12%
2020/11/12	2	29.23	3	29.25	29.25	-1	3,267	-0.03%
2020/11/11	1	29.15	6	29.53	29.75	-5	3,267	-0.15%
2020/11/10	3	29.35	4	29.23	29.15	-1	3,240	-0.03%
2020/11/09	9	28.95	13	29.17	28.70	-4	3,173	-0.13%
2020/11/06	27	28.79	2	28.80	28.80	25	3,117	0.80%
2020/11/05	3	29.08	8	29.13	28.95	-5	3,150	-0.16%
2020/11/04	0	0.00	2	28.90	29.05	-2	3,199	-0.06%
2020/11/03	0	0.00	3	28.92	28.95	-3	3,189	-0.09%
2020/11/02	0	0.00	2	28.95	28.80	-2	3,205	-0.06%
2020/10/30	8	28.91	0	0.00	29.00	8	3,194	0.25%
2020/10/28	5	29.38	26	29.37	29.25	-21	3,157	-0.67%
2020/10/27	11	29.66	21	29.63	29.70	-10	3,138	-0.32%
2020/10/26	25	29.90	20	30.08	30.10	5	3,122	0.16%
2020/10/23	6	29.50	2	29.48	29.50	4	3,061	0.13%
2020/10/22	3	29.15	18	28.97	29.60	-15	3,070	-0.49%
2020/10/21	18.2	29.38	6	29.38	29.30	12.2	3,065	0.40%
2020/10/20	13	28.98	12	28.91	29.00	1	3,062	0.03%
2020/10/19	1	29.05	0	0.00	29.00	1	3,042	0.03%
2020/10/16	19	29.28	13	29.03	29.20	6	3,014	0.20%
2020/10/15	26	29.20	2	29.10	29.35	24	2,959	0.81%
2020/10/14	25	29.55	10	29.50	29.50	15	2,865	0.52%
2020/10/13	37	30.34	27	29.98	29.85	10	2,778	0.36%
2020/10/12	11	30.20	17	30.64	30.00	-6	2,713	-0.22%
2020/10/08	18	31.21	65	31.08	31.00	-47	2,643	-1.78%
2020/10/07	7	32.22	4	31.81	32.00	3	2,543	0.12%
2020/10/06	68	32.40	62	32.98	32.75	6	2,420	0.25%
2020/10/05	134	31.73	112	31.48	32.90	22	2,163	1.02%	大買/大賣/
2020/09/30	12	29.90	0	0.00	29.95	12	1,906	0.63%
2020/09/29	27	30.26	0	0.00	29.95	27	1,922	1.40%
2020/09/28	21	30.23	10	30.15	30.05	11	1,914	0.57%
2020/09/25	1	28.65	3	28.70	28.55	-2	1,851	-0.11%
2020/09/24	4	28.10	0	0.00	28.00	4	1,862	0.21%
2020/09/23	3	28.48	0	0.00	28.35	3	1,842	0.16%
2020/09/22	5	28.76	0	0.00	28.70	5	1,927	0.26%
2020/09/21	1	29.15	0	0.00	29.15	1	1,969	0.05%
2020/09/18	1	28.95	1	29.20	28.95	0	2,009	0.00%
2020/09/17	12	29.15	0	0.00	29.20	12	2,013	0.60%
2020/09/16	3	29.08	0	0.00	29.20	3	2,019	0.15%
2020/09/15	1	29.20	2	29.40	29.40	-1	2,035	-0.05%
2020/09/14	4	29.33	9	29.48	29.50	-5	2,082	-0.24%
2020/09/11	12	29.60	6	29.65	29.60	6	2,106	0.28%
2020/09/10	3	30.23	2	30.15	30.10	1	2,118	0.05%
2020/09/09	5	30.35	5	30.29	30.45	0	2,134	0.00%
2020/09/08	8	30.88	9	30.87	30.70	-1	2,133	-0.05%
2020/09/07	7	31.25	22	31.01	31.25	-15	2,109	-0.71%
2020/09/04	5	30.04	22	30.17	30.40	-17	2,081	-0.82%
2020/09/03	0	0.00	7	30.45	30.45	-7	2,084	-0.34%
2020/09/02	4	29.73	0	0.00	29.70	4	2,067	0.19%
2020/09/01	2	29.68	1	30.25	29.70	1	2,100	0.05%
2020/08/31	1	29.80	3	29.92	30.00	-2	2,144	-0.09%
2020/08/28	6	29.33	0	0.00	29.30	6	2,145	0.28%
2020/08/27	5	29.62	0	0.00	29.35	5	2,166	0.23%
2020/08/26	9	29.68	0	0.00	29.80	9	2,184	0.41%
2020/08/25	1	29.75	1	29.80	29.70	0	2,186	0.00%
2020/08/24	0	0.00	1	29.35	29.25	-1	2,178	-0.05%
2020/08/21	1	29.25	3	29.10	29.15	-2	2,189	-0.09%
2020/08/20	8	28.55	0	0.00	28.75	8	2,191	0.37%
2020/08/19	2	29.35	0	0.00	29.75	2	2,195	0.09%
2020/08/18	1	29.60	0	0.00	29.65	1	2,198	0.05%
2020/08/17	1	29.95	5	30.00	29.90	-4	2,194	-0.18%
2020/08/14	1	29.65	5	29.75	29.70	-4	2,191	-0.18%
2020/08/13	0	0.00	1	29.35	29.20	-1	2,179	-0.05%
2020/08/12	7	29.05	1	29.80	29.05	6	2,193	0.27%
2020/08/11	15	29.82	4.3	29.93	29.80	10.7	2,177	0.49%
2020/08/10	1	28.95	11	29.25	29.50	-10	2,128	-0.47%
2020/08/07	0	0.00	2	28.13	27.85	-2	2,083	-0.10%
2020/08/06	4	27.80	6	28.23	27.95	-2	2,096	-0.10%
2020/08/05	4	27.80	0	0.00	27.95	4	2,107	0.19%
2020/08/03	2	27.30	0	0.00	27.30	2	2,168	0.09%
2020/07/29	2	27.05	0	0.00	26.80	2	2,221	0.09%
2020/07/28	4	26.88	0	0.00	26.35	4	2,246	0.18%
2020/07/27	2	27.45	0	0.00	27.25	2	2,280	0.09%
2020/07/24	1	28.35	0	0.00	28.00	1	2,311	0.04%
2020/07/23	2	28.60	10	28.60	28.55	-8	2,319	-0.34%
2020/07/22	2	28.90	0	0.00	28.95	2	2,346	0.09%
2020/07/21	0	0.00	2	29.08	29.15	-2	2,358	-0.08%
2020/07/20	1	28.70	0	0.00	28.80	1	2,394	0.04%
2020/07/17	1	29.00	0	0.00	28.70	1	2,418	0.04%
2020/07/16	4	29.05	0	0.00	28.80	4	2,534	0.16%
2020/07/15	20	29.03	5	28.76	29.05	15	2,550	0.59%
2020/07/13	2	28.95	0	0.00	28.85	2	2,589	0.08%
2020/07/10	4	29.30	1	28.95	28.95	3	2,632	0.11%
2020/07/09	5	29.79	3	29.85	29.75	2	2,620	0.08%
2020/07/08	2	30.08	0	0.00	30.15	2	2,602	0.08%
2020/07/07	3	30.50	4	30.41	30.45	-1	2,586	-0.04%
2020/07/06	0	0.00	7	30.07	30.10	-7	2,550	-0.27%
2020/07/03	4	30.03	10	29.95	29.80	-6	2,557	-0.23%
2020/07/02	2	29.65	0	0.00	29.60	2	2,557	0.08%
2020/07/01	4.3	29.77	60	30.00	29.50	-55.7	2,566	-2.17%
2020/06/30	10	31.21	9	31.22	31.30	1	2,488	0.04%
2020/06/29	83	30.93	2	31.00	30.90	81	2,444	3.31%
2020/06/24	5	31.00	4	31.05	31.00	1	2,393	0.04%
2020/06/23	1	30.90	0	0.00	30.90	1	2,395	0.04%
2020/06/22	0	0.00	1	30.90	30.85	-1	2,401	-0.04%
2020/06/19	9	31.44	1	31.55	30.90	8	2,397	0.33%
2020/06/18	0	0.00	15	31.47	31.05	-15	2,371	-0.63%
2020/06/17	60	31.08	2	30.98	30.85	58	2,346	2.47%
2020/06/16	1	30.50	0	0.00	30.65	1	2,341	0.04%
2020/06/15	0	0.00	1	30.45	30.45	-1	2,400	-0.04%
2020/06/12	4	29.98	1	29.65	30.40	3	2,415	0.12%
2020/06/11	9	30.43	2	30.10	30.10	7	2,429	0.29%
2020/06/10	12	31.13	2	31.20	31.00	10	2,408	0.42%
2020/06/09	6	30.93	5	30.95	31.05	1	2,405	0.04%
2020/06/08	10	31.53	1	31.45	31.35	9	2,366	0.38%
2020/06/05	45	32.00	0	0.00	32.05	45	2,369	1.90%
2020/06/04	65	31.15	1	31.10	31.15	64	2,331	2.74%
2020/06/03	2	30.63	0	0.00	30.60	2	2,321	0.09%
2020/06/02	2	30.05	4	29.89	30.00	-2	2,306	-0.09%
2020/06/01	40	29.55	0	0.00	29.60	40	2,295	1.74%
2020/05/29	1	29.05	17	29.00	29.05	-16	2,298	-0.70%
2020/05/28	0	0.00	1	29.65	29.40	-1	2,307	-0.04%
2020/05/27	5	29.38	0	0.00	29.40	5	2,315	0.22%
2020/05/26	60	29.54	18	29.28	29.50	42	2,320	1.81%
2020/05/25	0	0.00	9	28.90	29.00	-9	2,283	-0.39%
2020/05/22	3	28.35	0	0.00	28.40	3	2,268	0.13%
2020/05/21	11	28.58	5	28.45	28.65	6	2,269	0.26%
2020/05/20	15	28.21	0	0.00	28.30	15	2,253	0.67%
2020/05/19	6	28.06	5	28.40	28.25	1	2,253	0.04%
2020/05/18	2	28.05	0	0.00	28.05	2	2,246	0.09%
2020/05/15	5	28.03	3	27.93	28.00	2	2,242	0.09%
2020/05/13	6	28.21	0	0.00	28.30	6	2,277	0.26%
2020/05/12	6	28.71	1	28.60	28.55	5	2,290	0.22%
2020/05/11	5	28.85	0	0.00	28.90	5	2,287	0.22%
2020/05/08	1	28.85	3	28.95	28.85	-2	2,279	-0.09%
2020/05/05	40	29.05	5	29.20	29.05	35	2,253	1.55%
2020/05/04	36	28.93	0	0.00	28.90	36	2,251	1.60%
2020/04/30	0	0.00	33	29.54	29.55	-33	2,225	-1.48%
2020/04/29	0	0.00	8	29.29	29.25	-8	2,190	-0.37%
2020/04/27	0	0.00	1	28.65	28.50	-1	2,132	-0.05%
2020/04/23	0	0.00	2	28.65	28.85	-2	2,079	-0.10%
2020/04/22	1	28.00	3	28.00	28.20	-2	2,037	-0.10%
2020/04/21	4	29.06	1	28.50	28.45	3	2,010	0.15%
2020/04/20	1	28.45	0	0.00	28.60	1	1,892	0.05%
2020/04/17	0	0.00	14	28.75	28.40	-14	1,875	-0.75%
2020/04/16	1	28.20	0	0.00	28.35	1	1,846	0.05%
2020/04/15	8	28.20	2	28.53	28.45	6	1,830	0.33%
2020/04/14	1	27.80	8	27.78	28.00	-7	1,789	-0.39%
2020/04/13	6	27.43	0	0.00	27.50	6	1,778	0.34%
2020/04/10	1	27.60	4	27.59	27.70	-3	1,777	-0.17%
2020/04/09	0	0.00	6	27.43	27.35	-6	1,772	-0.34%
2020/04/08	1	26.95	1	27.10	27.10	0	1,755	0.00%
2020/04/07	6	26.61	2	26.85	26.75	4	1,737	0.23%
2020/04/01	0	0.00	12	26.41	26.55	-12	1,706	-0.70%
2020/03/31	0	0.00	10	26.04	26.00	-10	1,690	-0.59%
2020/03/30	1	25.20	0	0.00	25.50	1	1,674	0.06%
2020/03/27	0	0.00	5	25.59	25.55	-5	1,672	-0.30%
2020/03/26	0	0.00	5	25.32	25.45	-5	1,650	-0.30%
2020/03/25	2	25.00	3	24.75	24.80	-1	1,641	-0.06%
2020/03/24	2	23.98	2	24.05	23.95	0	1,621	0.00%
2020/03/23	2	22.73	1	23.45	23.50	1	1,597	0.06%
2020/03/20	5	23.62	4	23.68	24.00	1	1,589	0.06%
2020/03/19	10	22.95	0	0.00	22.45	10	1,547	0.65%
2020/03/18	1	25.00	9	25.39	24.90	-8	1,469	-0.54%
2020/03/17	13	25.13	4	25.55	25.00	9	1,440	0.62%
2020/03/16	4	26.16	0	0.00	26.00	4	1,402	0.29%
2020/03/13	6	26.03	1	26.60	27.15	5	1,373	0.36%
2020/03/12	10	28.33	0	0.00	28.20	10	1,320	0.76%
2020/03/11	1	29.15	4	29.15	28.85	-3	1,294	-0.23%
2020/03/10	2	27.63	0	0.00	27.85	2	1,260	0.16%
2020/03/09	2	28.05	3	28.70	28.00	-1	1,233	-0.08%
2020/03/06	2	28.75	0	0.00	28.70	2	1,228	0.16%
2020/03/05	8	28.93	0	0.00	29.10	8	1,217	0.66%
2020/03/04	8	28.87	0	0.00	28.80	8	1,213	0.66%
2020/03/03	7	29.07	0	0.00	29.00	7	1,199	0.58%
2020/03/02	2	29.10	2	29.00	29.00	0	1,194	0.00%
2020/02/27	8	29.44	4	29.15	29.30	4	1,186	0.34%
2020/02/26	3	29.60	0	0.00	29.55	3	1,167	0.26%
2020/02/21	0	0.00	2	30.15	30.20	-2	1,164	-0.17%
2020/02/20	0	0.00	13	30.20	30.20	-13	1,171	-1.11%
2020/02/18	2	29.30	2	29.30	29.35	0	1,158	0.00%
2020/02/17	3	29.20	15	29.33	29.10	-12	1,164	-1.03%
2020/02/14	10	29.50	2	29.35	29.40	8	1,148	0.70%
2020/02/13	10	29.75	0	0.00	29.55	10	1,118	0.89%
2020/02/10	5	29.42	0	0.00	29.35	5	1,101	0.45%
2020/02/07	2	29.85	0	0.00	29.80	2	1,096	0.18%
2020/02/06	2	30.05	1	30.30	30.20	1	1,109	0.09%
2020/02/05	5	30.34	0	0.00	30.00	5	1,105	0.45%
2020/02/04	1	29.90	2	30.25	30.50	-1	1,091	-0.09%
2020/02/03	12	29.97	3	29.92	30.10	9	1,094	0.82%
2020/01/30	3	30.58	1	29.50	30.30	2	1,101	0.18%
2020/01/20	2	32.35	2	32.35	32.20	0	1,090	0.00%
2020/01/17	0	0.00	4	32.05	32.05	-4	1,095	-0.36%
2020/01/16	10	32.00	0	0.00	32.20	10	1,112	0.90%
2020/01/15	0	0.00	2	32.05	32.10	-2	1,147	-0.17%
2020/01/14	9	31.83	0	0.00	31.70	9	1,163	0.77%
2020/01/10	5	31.89	0	0.00	31.80	5	1,232	0.41%
2020/01/09	5	32.14	1	32.30	32.15	4	1,225	0.33%
2020/01/08	2	32.25	0	0.00	32.35	2	1,266	0.16%
2020/01/07	2	32.68	0	0.00	32.75	2	1,302	0.15%
2020/01/06	2	32.83	0	0.00	32.80	2	1,379	0.14%
2019/12/31	0	0.00	2	33.50	33.60	-2	1,495	-0.13%
2019/12/26	1	33.10	0	0.00	33.15	1	1,549	0.06%
2019/12/24	1	33.20	4	33.25	33.20	-3	1,603	-0.19%
2019/12/23	1	33.60	0	0.00	33.70	1	1,630	0.06%
2019/12/20	3	33.90	0	0.00	34.00	3	1,664	0.18%
2019/12/18	4	33.75	0	0.00	33.80	4	1,711	0.23%
2019/12/17	0	0.00	3	33.33	33.50	-3	1,755	-0.17%
2019/12/13	3	33.03	0	0.00	33.10	3	1,782	0.17%
2019/12/11	5	33.46	2	33.50	33.45	3	1,783	0.17%
2019/12/09	1	33.75	20	34.30	33.75	-19	1,807	-1.05%
2019/12/03	0	0.00	12	33.96	34.35	-12	1,899	-0.63%
2019/12/02	1	33.65	0	0.00	33.50	1	1,911	0.05%
2019/11/29	3	33.80	5	34.04	33.75	-2	1,994	-0.10%
2019/11/28	1	33.85	1	34.00	33.80	0	2,045	0.00%
2019/11/27	1	33.75	0	0.00	33.85	1	2,075	0.05%
2019/11/26	0	0.00	5	33.93	34.00	-5	2,131	-0.23%
2019/11/25	0	0.00	4	33.53	33.60	-4	2,136	-0.19%
2019/11/22	1	33.20	0	0.00	33.25	1	2,146	0.05%
2019/11/21	10	32.80	1	33.20	33.15	9	2,150	0.42%
2019/11/20	11	32.98	0	0.00	33.00	11	2,161	0.51%
2019/11/18	0	0.00	3	33.02	32.95	-3	2,188	-0.14%
2019/11/15	1	32.60	0	0.00	32.70	1	2,212	0.05%
2019/11/14	2	32.65	0	0.00	32.65	2	2,236	0.09%
2019/11/13	1	32.80	0	0.00	32.95	1	2,263	0.04%
2019/11/12	1	32.90	0	0.00	33.05	1	2,283	0.04%
2019/11/11	2	33.05	0	0.00	33.05	2	2,315	0.09%
2019/11/08	3	33.53	0	0.00	33.60	3	2,321	0.13%
2019/11/05	0	0.00	5	34.47	34.40	-5	2,362	-0.21%
2019/11/04	1	33.50	0	0.00	33.75	1	2,367	0.04%
2019/10/31	1	34.05	0	0.00	33.85	1	2,417	0.04%
2019/10/29	0	0.00	1	34.05	34.00	-1	2,440	-0.04%
2019/10/28	0	0.00	1	34.05	33.95	-1	2,459	-0.04%
2019/10/25	1	33.50	0	0.00	33.50	1	2,499	0.04%
2019/10/23	1	33.35	1	33.55	33.50	0	2,635	0.00%
2019/10/22	0	0.00	2	34.20	34.10	-2	2,739	-0.07%
2019/10/21	0	0.00	1	33.80	33.95	-1	2,878	-0.03%
2019/10/18	2	33.15	4	33.48	33.85	-2	3,136	-0.06%
2019/10/17	1	33.45	1	33.70	33.55	0	3,209	0.00%
2019/10/16	5	33.51	1	33.80	33.45	4	3,352	0.12%
2019/10/15	10	34.10	0	0.00	34.10	10	3,325	0.30%
2019/10/14	1	34.85	0	0.00	34.90	1	3,297	0.03%
2019/10/09	2	32.95	8	33.41	33.55	-6	3,220	-0.19%
2019/10/08	6	33.20	1	33.60	33.00	5	3,176	0.16%
2019/10/07	4	33.51	9	33.53	33.95	-5	3,141	-0.16%
2019/10/04	1	33.05	1	33.25	32.85	0	3,138	0.00%
2019/10/03	2	33.03	0	0.00	33.00	2	3,142	0.06%
2019/10/02	0	0.00	1	33.35	33.20	-1	3,129	-0.03%
2019/10/01	7	33.13	0	0.00	33.15	7	3,124	0.22%
2019/09/27	2	33.50	4	33.65	33.55	-2	3,110	-0.06%
2019/09/26	5	33.49	3	33.88	33.70	2	3,103	0.06%
2019/09/25	0	0.00	8	33.83	34.25	-8	3,088	-0.26%
2019/09/24	1	32.95	1	33.15	33.05	0	3,064	0.00%
2019/09/23	5	33.16	1	32.95	33.05	4	3,055	0.13%
2019/09/20	1	33.60	4	33.81	33.60	-3	3,021	-0.10%
2019/09/19	7	34.07	46	33.97	34.00	-39	2,976	-1.31%
2019/09/18	5	34.49	0	0.00	34.55	5	2,957	0.17%
2019/09/17	0	0.00	3	34.70	34.70	-3	2,967	-0.10%
2019/09/16	5	34.31	2	34.55	34.65	3	2,979	0.10%
2019/09/12	0	0.00	4	34.65	34.85	-4	2,978	-0.13%
2019/09/11	1	34.35	1	34.55	34.35	0	2,959	0.00%
2019/09/10	8	34.61	12	34.55	34.35	-4	2,947	-0.14%
2019/09/09	0	0.00	5	35.16	35.45	-5	2,913	-0.17%
2019/09/06	32	35.08	1	35.20	35.00	31	2,906	1.07%
2019/09/05	14	35.78	1	36.05	35.80	13	2,863	0.45%
2019/09/04	7	35.79	4	35.93	35.90	3	2,835	0.11%
2019/09/03	1	36.45	3	36.45	36.25	-2	2,792	-0.07%
2019/09/02	3	35.50	8	35.54	35.90	-5	2,702	-0.19%
2019/08/30	2	34.45	1	35.00	34.55	1	2,639	0.04%
2019/08/29	2.2	34.59	10	34.31	34.60	-7.8	2,605	-0.30%
2019/08/28	1	33.15	4	33.14	33.20	-3	2,532	-0.12%
2019/08/27	12	32.74	0	0.00	32.45	12	2,511	0.48%
2019/08/26	2	32.95	0	0.00	32.90	2	2,497	0.08%
2019/08/23	5	33.17	21	33.36	33.50	-16	2,488	-0.64%
2019/08/22	9	32.79	0	0.00	33.00	9	2,470	0.36%
2019/08/21	9	32.90	1	33.10	33.10	8	2,449	0.33%
2019/08/20	6	32.89	21	33.00	33.25	-15	2,420	-0.62%
2019/08/19	3	33.05	20	33.24	33.20	-17	2,389	-0.71%
2019/08/16	8	32.25	3	32.47	32.50	5	2,356	0.21%
2019/08/15	2	31.48	5	31.88	32.00	-3	2,311	-0.13%
2019/08/14	14	31.36	0	0.00	31.70	14	2,284	0.61%
2019/08/13	8	31.72	6	31.78	31.70	2	2,239	0.09%
2019/08/12	10	32.35	0	0.00	32.30	10	2,211	0.45%
2019/08/08	10	32.58	9	32.43	32.50	1	2,186	0.05%
2019/08/07	0	0.00	10	33.40	33.60	-10	2,130	-0.47%
2019/08/06	13	32.73	3	32.80	33.15	10	2,128	0.47%
2019/08/05	2	34.05	1	34.30	33.90	1	2,093	0.05%
2019/08/02	5	33.65	2	33.80	33.80	3	2,089	0.14%
2019/08/01	16	34.38	2	34.55	34.20	14	2,046	0.68%
2019/07/31	6	34.85	1	35.00	35.00	5	2,010	0.25%
2019/07/30	2	35.35	18	35.17	35.30	-16	1,990	-0.80%
2019/07/29	10	35.85	9	36.36	35.55	1	1,968	0.05%
2019/07/26	11	35.59	12	35.88	35.65	-1	1,925	-0.05%
2019/07/25	9	35.66	5	35.75	35.85	4	1,899	0.21%
2019/07/24	43	36.44	3	37.12	35.75	40	1,811	2.21%
2019/07/23	38	37.19	7	36.89	37.40	31	1,674	1.85%
2019/07/22	9	38.26	43	38.50	38.30	-34	1,520	-2.24%
2019/07/19	20	36.41	39	36.41	36.65	-19	1,258	-1.51%
2019/07/18	34	35.18	47	35.07	35.10	-13	1,151	-1.13%
2019/07/17	27	34.26	0	0.00	34.00	27	995	2.71%
2019/07/16	11	33.75	5	34.00	33.95	6	994	0.60%
2019/07/15	8	33.14	0	0.00	33.15	8	973	0.82%
2019/07/12	9	33.09	1	33.20	33.10	8	975	0.82%
2019/07/09	1	34.25	10	34.50	34.60	-9	931	-0.97%
2019/07/08	1	34.80	0	0.00	34.50	1	911	0.11%
2019/07/05	0	0.00	15	34.70	34.60	-15	911	-1.65%
2019/07/03	0	0.00	2	34.08	34.10	-2	896	-0.22%
2019/07/02	1	33.85	1	33.70	33.80	0	895	0.00%
2019/06/27	0	0.00	10	33.25	33.25	-10	871	-1.15%
2019/06/26	10	33.10	0	0.00	33.10	10	867	1.15%
2019/06/24	13	33.16	1	33.15	33.05	12	852	1.41%
2019/06/21	0	0.00	1	32.80	32.90	-1	828	-0.12%
2019/06/18	1	32.10	0	0.00	32.05	1	813	0.12%
2019/06/11	2	31.20	0	0.00	31.20	2	840	0.24%
2019/06/06	0	0.00	1	31.30	31.10	-1	842	-0.12%
2019/06/03	0	0.00	1	31.05	31.10	-1	870	-0.11%
2019/05/31	0	0.00	2	31.10	31.45	-2	872	-0.23%
2019/05/30	2	31.15	0	0.00	31.20	2	875	0.23%
2019/05/29	2	30.60	0	0.00	30.70	2	895	0.22%
2019/05/24	0	0.00	1	31.20	31.15	-1	939	-0.11%
2019/05/23	0	0.00	1	31.10	30.90	-1	946	-0.11%
2019/05/22	0	0.00	1	31.05	31.20	-1	963	-0.10%
2019/05/21	1	30.75	1	31.20	31.10	0	1,000	0.00%
2019/05/15	1	30.65	0	0.00	30.65	1	1,060	0.09%
2019/05/14	12	30.29	9	30.38	30.50	3	1,094	0.27%
2019/05/13	1	30.65	0	0.00	30.60	1	1,122	0.09%
2019/05/10	20	30.92	0	0.00	30.60	20	1,173	1.70%
2019/05/08	0	0.00	1	31.70	31.75	-1	1,182	-0.08%
2019/05/03	1	32.75	14	33.10	32.65	-13	1,168	-1.11%
2019/05/02	0	0.00	61	32.88	32.55	-61	1,162	-5.25%
2019/04/25	1	32.05	0	0.00	32.10	1	1,142	0.09%
2019/04/24	0	0.00	1	32.25	32.00	-1	1,127	-0.09%
2019/04/22	0	0.00	1	32.25	31.85	-1	1,106	-0.09%
2019/04/19	0	0.00	4	31.45	31.45	-4	1,096	-0.36%
2019/04/18	1	31.30	2	31.55	31.20	-1	1,115	-0.09%
2019/04/17	2	31.10	0	0.00	31.20	2	1,114	0.18%
2019/04/12	1	31.30	0	0.00	31.30	1	1,105	0.09%
2019/04/10	0	0.00	1	31.65	31.80	-1	1,096	-0.09%
2019/04/09	0	0.00	16	31.60	31.60	-16	1,106	-1.45%
2019/04/08	4	31.15	3	31.17	31.50	1	1,100	0.09%
2019/04/01	16	31.00	0	0.00	30.90	16	1,096	1.46%
2019/03/29	6	30.85	3	30.82	31.05	3	1,083	0.28%
2019/03/27	75	30.50	0	0.00	30.40	75	1,092	6.86%
2019/03/25	6	30.28	1	30.40	30.40	5	1,108	0.45%
2019/03/22	0	0.00	1	30.70	30.80	-1	1,116	-0.09%
2019/03/21	0	0.00	2	30.65	30.65	-2	1,120	-0.18%
2019/03/20	0	0.00	2	30.65	30.70	-2	1,121	-0.18%
2019/03/19	0	0.00	12	30.69	30.50	-12	1,118	-1.07%
2019/03/18	1	30.40	4	30.38	30.45	-3	1,115	-0.27%
2019/03/15	0	0.00	1	30.10	30.00	-1	1,112	-0.09%
2019/03/13	1	29.90	0	0.00	29.90	1	1,129	0.09%
2019/03/12	0	0.00	2	30.05	29.90	-2	1,146	-0.17%
2019/03/11	8	29.67	5	29.80	29.80	3	1,191	0.25%
2019/03/08	2	29.98	0	0.00	30.10	2	1,211	0.17%
2019/03/07	1	30.30	0	0.00	30.30	1	1,252	0.08%
2019/03/06	7	30.36	0	0.00	30.40	7	1,280	0.55%
2019/03/05	6	30.47	0	0.00	30.50	6	1,312	0.46%
2019/03/04	0	0.00	1	30.75	30.80	-1	1,327	-0.08%
2019/02/27	0	0.00	1	30.80	30.75	-1	1,318	-0.08%
2019/02/26	1	30.60	2	30.65	30.60	-1	1,304	-0.08%
2019/02/25	0	0.00	2	30.55	30.50	-2	1,304	-0.15%
2019/02/22	1	30.20	0	0.00	30.25	1	1,298	0.08%
2019/02/21	0	0.00	1	30.40	30.35	-1	1,303	-0.08%
2019/02/20	3	30.17	16	30.21	30.40	-13	1,312	-0.99%
2019/02/19	6	29.84	2	29.85	29.90	4	1,291	0.31%
2019/02/18	0	0.00	2	29.80	29.80	-2	1,322	-0.15%
2019/02/14	4	29.45	0	0.00	29.60	4	1,360	0.29%
2019/02/13	11	29.60	0	0.00	29.60	11	1,361	0.81%
2019/02/12	5	29.56	6	29.87	30.00	-1	1,358	-0.07%
2019/01/29	3	30.27	1	30.35	30.40	2	1,302	0.15%
2019/01/28	3	30.50	0	0.00	30.65	3	1,291	0.23%
2019/01/25	0	0.00	1	30.80	30.75	-1	1,351	-0.07%
2019/01/24	1	30.50	1	30.70	30.70	0	1,459	0.00%
2019/01/23	6	30.54	0	0.00	30.55	6	1,484	0.40%
2019/01/21	2	31.40	1	31.40	31.35	1	1,554	0.06%
2019/01/17	0	0.00	4	31.21	31.15	-4	1,617	-0.25%
2019/01/14	6	30.95	2	31.08	31.05	4	1,761	0.23%
2019/01/11	5	31.38	1	31.50	31.45	4	1,793	0.22%
2019/01/10	2	31.90	5	32.20	31.80	-3	1,825	-0.16%
2019/01/09	1	31.75	1	31.80	31.80	0	1,879	0.00%
2019/01/07	0	0.00	1	31.75	31.75	-1	2,264	-0.04%
2019/01/02	6	31.58	0	0.00	31.50	6	2,637	0.23%
2018/12/28	0	0.00	11	31.81	32.25	-11	2,672	-0.41%
2018/12/27	0	0.00	8	31.14	31.00	-8	2,677	-0.30%
2018/12/26	2	30.95	0	0.00	30.70	2	2,724	0.07%
2018/12/24	1	31.10	0	0.00	31.20	1	2,819	0.04%
2018/12/21	4	31.43	2	31.55	31.25	2	2,855	0.07%
2018/12/20	2	32.00	0	0.00	32.00	2	2,850	0.07%
2018/12/19	2	32.15	0	0.00	32.25	2	2,864	0.07%
2018/12/18	4	32.50	0	0.00	32.40	4	2,876	0.14%
2018/12/17	1	32.60	3	32.90	32.80	-2	2,886	-0.07%
2018/12/14	11	32.09	2	32.50	32.55	9	2,873	0.31%
2018/12/12	0	0.00	4	32.50	32.30	-4	2,869	-0.14%
2018/12/11	2	32.18	17	32.27	32.30	-15	2,860	-0.52%
2018/12/10	1	31.55	1	31.75	31.50	0	2,857	0.00%
2018/12/06	6	31.57	0	0.00	31.50	6	2,850	0.21%
2018/12/05	2	31.20	0	0.00	31.60	2	2,863	0.07%
2018/12/04	9	31.93	0	0.00	31.95	9	2,855	0.32%
2018/12/03	2	32.30	19	32.63	32.55	-17	2,812	-0.60%
2018/11/30	1	31.70	5	31.93	32.00	-4	2,785	-0.14%
2018/11/29	0	0.00	2	31.38	31.25	-2	2,754	-0.07%
2018/11/28	0	0.00	3	31.07	31.20	-3	2,746	-0.11%
2018/11/27	1	30.45	16	30.42	30.55	-15	2,727	-0.55%
2018/11/26	4	30.08	15	30.31	30.05	-11	2,729	-0.40%
2018/11/23	6	29.55	5	29.80	29.70	1	2,727	0.04%
2018/11/22	6	29.88	2	30.35	29.70	4	2,734	0.15%
2018/11/21	18	29.80	0	0.00	29.95	18	2,731	0.66%
2018/11/20	13	30.15	0	0.00	30.15	13	2,728	0.48%
2018/11/19	9	30.42	1	30.65	30.25	8	2,741	0.29%
2018/11/16	1	30.10	3	30.07	30.15	-2	2,774	-0.07%
2018/11/15	5	29.77	0	0.00	29.70	5	2,769	0.18%
2018/11/14	3	30.62	2	30.75	30.75	1	2,736	0.04%
2018/11/13	4	29.81	5	30.02	29.90	-1	2,707	-0.04%
2018/11/12	3	29.57	13	29.61	29.50	-10	2,696	-0.37%
2018/11/09	6	29.98	2	30.20	29.95	4	2,719	0.15%
2018/11/08	2	30.65	6	30.65	30.50	-4	2,760	-0.14%
2018/11/07	1	31.10	5	31.49	31.15	-4	2,754	-0.15%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/05	1	31.30	0	0.00	31.25	1	2,775	0.04%
2018/11/02	8	31.02	4	31.49	31.25	4	2,787	0.14%
2018/11/01	9	31.16	0	0.00	31.10	9	2,746	0.33%
2018/10/30	0	0.00	5	32.01	32.05	-5	2,763	-0.18%
2018/10/29	59	31.99	0	0.00	31.70	59	2,740	2.15%
2018/10/26	4	33.26	7	32.89	33.00	-3	2,717	-0.11%
2018/10/25	39	33.44	20	33.59	33.50	19	2,714	0.70%
2018/10/24	4	34.51	0	0.00	34.30	4	2,694	0.15%
2018/10/23	2	34.53	2	34.78	35.35	0	2,699	0.00%
2018/10/22	4	35.68	1	35.60	35.50	3	2,672	0.11%
2018/10/19	1	36.45	1	36.15	36.20	0	2,646	0.00%
2018/10/18	1	36.20	13	36.11	36.15	-12	2,619	-0.46%
2018/10/17	13	36.27	0	0.00	36.05	13	2,597	0.50%
2018/10/16	38	38.04	44	38.17	36.90	-6	2,524	-0.24%
2018/10/15	85	38.23	36	38.52	38.25	49	2,375	2.06%
2018/10/12	7	36.94	1	36.15	37.30	6	2,132	0.28%
2018/10/11	8	36.61	11	36.65	36.10	-3	2,034	-0.15%
2018/10/09	14	36.51	6	36.83	36.90	8	1,900	0.42%
2018/10/08	0	0.00	5	35.76	35.40	-5	1,801	-0.28%
2018/10/05	2	35.15	1	35.45	35.15	1	1,773	0.06%
2018/10/04	0	0.00	13	35.95	35.95	-13	1,759	-0.74%
2018/10/03	1	36.15	1	36.20	36.20	0	1,714	0.00%
2018/10/02	19	35.91	19	35.65	35.70	0	1,690	0.00%
2018/09/27	0	0.00	1	34.95	34.95	-1	1,708	-0.06%
2018/09/26	1	34.35	0	0.00	34.35	1	1,695	0.06%
2018/09/25	5	34.58	1	34.85	34.90	4	1,680	0.24%
2018/09/21	0	0.00	2	34.03	34.05	-2	1,663	-0.12%
2018/09/19	0	0.00	1	33.80	33.65	-1	1,660	-0.06%
2018/09/18	0	0.00	2	33.58	33.50	-2	1,652	-0.12%
2018/09/17	4	33.20	1	33.25	33.00	3	1,648	0.18%
2018/09/14	2	32.95	12	33.24	33.05	-10	1,650	-0.61%
2018/09/13	0	0.00	1	33.55	33.50	-1	1,646	-0.06%
2018/09/11	0	0.00	2	33.63	33.65	-2	1,641	-0.12%
2018/09/10	0	0.00	1	33.05	32.95	-1	1,617	-0.06%
2018/09/07	0	0.00	1	33.30	33.15	-1	1,610	-0.06%
2018/09/06	12	32.65	5	33.00	33.20	7	1,611	0.43%
2018/09/05	2	33.25	0	0.00	33.05	2	1,596	0.13%
2018/09/03	5	33.62	0	0.00	33.50	5	1,564	0.32%
2018/08/31	0	0.00	2	34.10	34.15	-2	1,554	-0.13%
2018/08/29	2	33.93	1	34.10	34.10	1	1,546	0.06%
2018/08/28	2	34.35	0	0.00	34.35	2	1,532	0.13%
2018/08/27	2	34.60	0	0.00	34.65	2	1,527	0.13%
2018/08/23	3	35.85	6	35.82	35.65	-3	1,512	-0.20%
2018/08/22	0	0.00	1	35.30	35.15	-1	1,455	-0.07%
2018/08/20	0	0.00	1	34.60	34.50	-1	1,433	-0.07%
2018/08/17	3	34.58	1	34.90	34.55	2	1,433	0.14%
2018/08/16	0	0.00	3	35.28	35.05	-3	1,415	-0.21%
2018/08/15	5	34.45	14	34.92	34.90	-9	1,377	-0.65%
2018/08/14	0	0.00	7	33.97	34.20	-7	1,315	-0.53%
2018/08/13	2	32.65	0	0.00	32.60	2	1,294	0.15%
2018/08/10	0	0.00	5	34.04	33.70	-5	1,270	-0.39%
2018/08/09	4	34.19	2	34.10	34.15	2	1,287	0.16%
2018/08/08	5	34.34	3	34.40	34.85	2	1,284	0.16%
2018/08/07	12	34.98	2	34.98	34.35	10	1,258	0.79%
2018/08/06	2	34.53	0	0.00	34.60	2	1,196	0.17%
2018/08/02	0	0.00	3	32.88	33.00	-3	1,106	-0.27%
2018/07/30	2	31.65	9	31.59	31.50	-7	1,036	-0.68%
2018/07/27	4	32.03	0	0.00	32.20	4	994	0.40%
2018/07/26	0	0.00	1	31.95	32.35	-1	960	-0.10%
2018/07/25	3	31.48	0	0.00	31.40	3	952	0.31%
2018/07/24	1	31.20	4	31.68	31.80	-3	983	-0.31%
2018/07/23	0	0.00	2	30.70	30.85	-2	968	-0.21%
2018/07/20	1	30.30	1	30.50	30.45	0	991	0.00%
2018/07/19	2	30.50	1	30.50	30.40	1	1,015	0.10%
2018/07/18	1	30.65	1	30.80	30.80	0	1,034	0.00%
2018/07/17	0	0.00	2	30.43	30.50	-2	1,039	-0.19%
2018/07/16	0	0.00	1	30.35	30.10	-1	1,039	-0.10%
2018/07/13	0	0.00	1	29.90	29.90	-1	1,052	-0.09%
2018/07/12	2	29.25	0	0.00	29.50	2	1,062	0.19%
2018/07/11	0	0.00	2	29.85	29.75	-2	1,058	-0.19%
2018/07/10	3	29.40	1	30.10	29.45	2	1,067	0.19%
2018/07/09	3	29.20	0	0.00	29.70	3	1,039	0.29%
2018/07/06	1	29.80	0	0.00	30.00	1	989	0.10%
2018/07/05	2	31.10	1	31.80	30.70	1	953	0.10%
2018/07/04	3	31.40	1	31.90	31.30	2	942	0.21%
2018/07/03	2	31.85	0	0.00	31.70	2	957	0.21%
2018/07/02	1	32.10	0	0.00	32.15	1	965	0.10%
2018/06/29	0	0.00	3	32.43	33.50	-3	966	-0.31%
2018/06/28	2	31.78	0	0.00	31.60	2	955	0.21%
2018/06/27	1	32.10	1	32.30	32.05	0	955	0.00%
2018/06/26	9	32.10	0	0.00	32.05	9	958	0.94%
2018/06/25	1	32.65	1	32.65	32.60	0	978	0.00%
2018/06/22	2	32.85	0	0.00	32.70	2	988	0.20%
2018/06/21	2	33.23	0	0.00	33.20	2	992	0.20%
2018/06/20	1	33.25	0	0.00	33.40	1	1,022	0.10%
2018/06/14	11	33.79	0	0.00	33.55	11	1,052	1.04%
2018/06/12	0	0.00	1	33.95	33.80	-1	1,136	-0.09%
2018/06/04	3	34.10	3	33.80	33.80	0	1,236	0.00%
2018/06/01	2	33.78	1	33.65	33.65	1	1,246	0.08%
2018/05/31	0	0.00	3	33.95	34.35	-3	1,253	-0.24%
2018/05/30	1	33.20	1	33.40	33.40	0	1,295	0.00%
2018/05/29	2	33.30	0	0.00	33.30	2	1,318	0.15%
2018/05/25	0	0.00	1	33.60	33.70	-1	1,359	-0.07%
2018/05/24	2	33.40	0	0.00	33.55	2	1,385	0.14%
2018/05/23	1	33.45	0	0.00	33.60	1	1,423	0.07%
2018/05/21	1	33.45	1	33.80	33.55	0	1,486	0.00%
2018/05/18	1	33.20	0	0.00	33.50	1	1,502	0.07%
2018/05/17	2	33.55	0	0.00	33.50	2	1,523	0.13%
2018/05/15	1	35.00	0	0.00	34.85	1	1,526	0.07%
2018/05/11	1	35.20	0	0.00	35.30	1	1,625	0.06%
2018/05/10	0	0.00	1	35.70	35.60	-1	1,649	-0.06%
2018/05/09	0	0.00	1	35.50	35.45	-1	1,752	-0.06%
2018/05/08	1	35.10	0	0.00	35.15	1	1,791	0.06%
2018/05/03	1	35.20	0	0.00	35.35	1	1,816	0.06%
2018/05/02	2	35.65	0	0.00	35.45	2	1,836	0.11%
2018/04/30	0	0.00	5	36.02	36.40	-5	1,834	-0.27%
2018/04/26	0	0.00	1	35.70	35.60	-1	1,829	-0.05%
2018/04/25	0	0.00	1	35.60	35.15	-1	1,814	-0.06%
2018/04/24	0	0.00	1	35.30	35.30	-1	1,810	-0.06%
2018/04/23	0	0.00	4	35.20	35.00	-4	1,810	-0.22%
2018/04/20	0	0.00	1	34.70	34.70	-1	1,834	-0.05%
2018/04/19	0	0.00	1	34.60	34.25	-1	1,846	-0.05%
2018/04/18	1	33.90	0	0.00	34.00	1	1,869	0.05%
2018/04/03	1	34.65	11	34.61	34.75	-10	2,256	-0.44%
2018/03/31	2	34.90	1	35.40	35.30	1	2,280	0.04%
2018/03/30	0	0.00	1	35.10	35.15	-1	2,289	-0.04%
2018/03/28	3	34.77	0	0.00	34.50	3	2,323	0.13%
2018/03/27	0	0.00	1	35.20	35.35	-1	2,308	-0.04%
2018/03/26	1	34.60	0	0.00	34.70	1	2,313	0.04%
2018/03/23	10	34.95	4	34.90	34.95	6	2,304	0.26%
2018/03/20	5	36.36	0	0.00	36.20	5	2,344	0.21%
2018/03/19	6	36.64	8	37.06	36.65	-2	2,352	-0.09%
2018/03/16	6	36.29	1	37.60	37.60	5	2,329	0.21%
2018/03/15	0	0.00	2	37.10	36.95	-2	2,310	-0.09%
2018/03/14	0	0.00	4	36.85	37.15	-4	2,332	-0.17%
2018/03/13	1	36.25	4	36.35	36.40	-3	2,347	-0.13%
2018/03/12	4	36.29	2	36.65	36.40	2	2,414	0.08%
2018/03/09	6	36.30	2	36.65	36.20	4	2,461	0.16%
2018/03/08	7	36.56	0	0.00	36.40	7	2,599	0.27%
2018/03/07	2	37.15	0	0.00	36.95	2	2,759	0.07%
2018/03/06	3	37.40	12	38.03	37.30	-9	2,813	-0.32%
2018/03/05	1	38.00	6	38.06	37.75	-5	2,827	-0.18%
2018/03/02	3	37.60	13	37.25	37.70	-10	2,780	-0.36%
2018/03/01	1	36.40	2	37.10	37.60	-1	2,768	-0.04%
2018/02/27	2	37.25	1	37.95	37.30	1	2,758	0.04%
2018/02/26	0	0.00	1	37.75	37.70	-1	2,747	-0.04%
2018/02/23	6	37.63	21	37.69	37.50	-15	2,721	-0.55%
2018/02/22	0	0.00	1	37.45	37.35	-1	2,684	-0.04%
2018/02/12	0	0.00	2	34.58	34.55	-2	2,616	-0.08%
2018/02/09	11	33.54	1	34.40	34.50	10	2,595	0.39%
2018/02/08	1	34.55	0	0.00	34.55	1	2,571	0.04%
2018/02/07	7	34.96	3	34.70	34.60	4	2,574	0.16%
2018/02/06	12	34.54	6	35.22	34.65	6	2,558	0.23%
2018/02/05	1	37.15	3	37.00	37.10	-2	2,494	-0.08%
2018/02/02	3	38.25	2	38.20	37.90	1	2,475	0.04%
2018/02/01	22	39.07	12	39.35	38.50	10	2,464	0.41%
2018/01/31	0	0.00	16	38.11	38.65	-16	2,352	-0.68%
2018/01/29	1	37.85	0	0.00	37.75	1	2,303	0.04%
2018/01/24	1	37.65	3	37.80	38.00	-2	2,282	-0.09%
2018/01/23	0	0.00	2	37.20	37.20	-2	2,273	-0.09%
2018/01/22	17	37.27	0	0.00	36.85	17	2,288	0.74%
2018/01/19	3	37.53	0	0.00	37.75	3	2,289	0.13%
2018/01/18	7	37.70	5	37.65	37.60	2	2,314	0.09%
2018/01/17	1	37.90	0	0.00	37.70	1	2,352	0.04%
2018/01/16	1	38.10	12	38.03	38.15	-11	2,372	-0.46%
2018/01/12	17	38.64	0	0.00	38.90	17	2,387	0.71%
2018/01/11	1	39.25	7	39.04	39.25	-6	2,347	-0.26%
2018/01/10	4	38.68	12	38.75	38.50	-8	2,240	-0.36%
2018/01/09	0	0.00	89	37.86	38.00	-89	2,120	-4.20%
2018/01/08	1	37.50	6	37.87	37.40	-5	2,110	-0.24%
2018/01/05	1	37.95	1	37.85	37.80	0	2,108	0.00%
2018/01/04	2	37.05	4	37.10	37.15	-2	2,071	-0.10%
2018/01/03	3	36.45	2	36.73	37.00	1	2,069	0.05%
2018/01/02	5	37.20	3	36.90	37.30	2	2,055	0.10%