建準 (2421)-國票券商分點個股進出

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

建準

(2421)

可現股當沖

股價
96.5
漲跌
▼2.4
漲幅
-2.43%
成交量
4,700張
產業
上市電子零組件類股
786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

建準 (2421)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/10/30	14	97.99	6.6	97.35	96.50	7.4	4,269	0.17%
2024/10/29	2.1	99.00	53	99.07	98.90	-50.9	4,262	-1.19%
2024/10/28	4	101.75	1.5	102.50	101.50	2.5	4,215	0.06%
2024/10/24	3	104.33	5	104.25	102.50	-2	4,196	-0.05%
2024/10/23	1	106.00	2.3	105.90	107.00	-1.3	4,149	-0.03%
2024/10/22	1	105.00	1	106.00	105.50	0	4,121	0.00%
2024/10/21	65	109.28	3.4	107.52	106.50	61.6	4,102	1.50%
2024/10/18	42	112.52	5	112.00	108.50	37	3,948	0.94%
2024/10/17	13	109.81	7.1	108.58	108.50	5.9	3,659	0.16%
2024/10/16	193.3	108.67	211.2	108.82	108.50	-17.9	3,333	-0.54%	大買/大賣/
2024/10/15	1	100.50	5.7	99.77	99.30	-4.7	2,902	-0.16%
2024/10/14	10.7	101.45	20.5	101.18	98.10	-9.8	2,848	-0.34%
2024/10/11	15.9	98.60	12	98.28	102.00	3.9	2,627	0.15%
2024/10/09	0	0.00	2	95.20	92.80	-2	2,517	-0.08%
2024/10/08	0	0.00	1	94.60	94.60	-1	2,537	-0.04%
2024/10/07	0	0.00	1	94.99	94.70	-1	2,597	-0.04%
2024/10/04	0	94.70	0	0.00	93.50	0	2,663	0.00%
2024/10/01	1	93.50	0	0.00	93.60	1	2,713	0.04%
2024/09/30	0	0.00	3.4	94.88	92.40	-3.4	2,769	-0.12%
2024/09/27	0.4	95.93	3.7	95.84	96.00	-3.2	2,793	-0.12%
2024/09/26	5.8	95.72	5.6	95.81	95.00	0.2	2,825	0.01%
2024/09/25	1.2	96.28	6.5	96.39	96.00	-5.3	2,855	-0.19%
2024/09/24	0.5	94.96	3.1	95.09	94.70	-2.6	2,874	-0.09%
2024/09/23	4.7	96.11	5.5	96.28	95.90	-0.8	2,898	-0.03%
2024/09/20	13.6	96.02	3.6	95.92	95.40	10	2,917	0.34%
2024/09/19	9.4	93.97	0.2	93.14	95.30	9.2	2,920	0.32%
2024/09/18	1.8	93.22	5.1	93.04	92.50	-3.3	2,943	-0.11%
2024/09/16	5.1	92.73	0	91.20	94.10	5	2,959	0.17%
2024/09/13	0	90.20	0	0.00	90.40	0	2,974	0.00%
2024/09/11	0	0.00	0	87.00	87.50	0	3,035	0.00%
2024/09/10	0	89.50	0	0.00	86.60	0	3,066	0.00%
2024/09/06	0	0.00	0.1	89.50	90.50	-0.1	3,105	0.00%
2024/09/05	0.1	91.20	10	91.50	89.50	-9.9	3,132	-0.32%
2024/09/04	10	88.90	0.5	90.00	88.30	9.5	3,191	0.30%
2024/09/03	0.1	94.60	0.2	94.30	93.20	-0.1	3,231	0.00%
2024/08/30	0.2	95.80	0.6	95.52	96.20	-0.5	3,365	-0.01%
2024/08/29	0.2	94.70	0	0.00	95.40	0.2	3,427	0.01%
2024/08/28	0.2	96.17	5.7	96.23	95.80	-5.6	3,535	-0.16%
2024/08/27	2.8	95.68	2.2	95.60	97.00	0.6	3,581	0.02%
2024/08/26	6.3	96.17	1	96.39	95.60	5.3	3,606	0.15%
2024/08/23	0	93.08	1	93.50	94.10	-1	3,630	-0.03%
2024/08/22	0	0.00	2	95.30	95.20	-2	3,734	-0.05%
2024/08/21	0.1	95.20	3	96.90	94.30	-3	3,823	-0.08%
2024/08/20	3	97.00	3	94.70	96.00	0	3,818	0.00%
2024/08/19	3	94.30	0.3	93.89	94.10	2.7	3,837	0.07%
2024/08/16	0.3	92.61	2	93.10	93.10	-1.7	3,862	-0.05%
2024/08/15	2.1	91.31	2	91.30	91.80	0.1	3,877	0.00%
2024/08/14	0	92.50	0.3	93.79	92.60	-0.3	3,855	-0.01%
2024/08/13	0.3	92.68	2.9	92.71	93.00	-2.5	3,879	-0.07%
2024/08/12	0.9	92.00	0	0.00	92.20	0.9	3,885	0.02%
2024/08/09	7	93.13	1.6	94.58	92.20	5.4	3,859	0.14%
2024/08/08	0.3	92.63	2.9	92.73	94.40	-2.7	3,780	-0.07%
2024/08/07	10.2	90.67	36.9	91.14	92.10	-26.6	3,792	-0.70%
2024/08/06	13.9	86.37	20.1	87.73	87.80	-6.2	3,862	-0.16%
2024/08/05	0.3	87.91	7.1	87.60	87.30	-6.8	3,924	-0.17%
2024/08/02	1	97.00	0.3	97.79	97.00	0.7	3,915	0.02%
2024/08/01	0.3	99.18	1	100.00	100.00	-0.7	3,917	-0.02%
2024/07/31	0	94.60	1.1	94.41	95.10	-1.1	3,907	-0.03%
2024/07/30	1.1	92.21	0	92.97	96.00	1.1	3,916	0.03%
2024/07/29	0.1	94.82	0.2	95.20	92.70	0	3,924	0.00%
2024/07/26	8	96.86	11.5	96.42	97.20	-3.5	3,936	-0.09%
2024/07/23	9.9	100.00	5.1	100.29	101.50	4.8	3,936	0.12%
2024/07/22	6.2	99.86	0.5	101.00	97.30	5.7	4,026	0.14%
2024/07/19	0.5	103.36	4.6	102.72	103.00	-4.1	4,034	-0.10%
2024/07/18	6	102.08	0.5	103.50	103.00	5.5	4,092	0.14%
2024/07/17	0.5	104.00	2.4	105.83	106.00	-1.9	4,093	-0.05%
2024/07/16	2.1	104.52	1	104.00	104.00	1.1	4,119	0.03%
2024/07/15	1	103.00	3	103.00	104.00	-2	4,192	-0.05%
2024/07/12	10	103.50	1	103.51	104.50	9	4,254	0.21%
2024/07/10	3	106.00	0	0.00	106.00	3	4,331	0.07%
2024/07/09	40	105.75	45.1	106.39	108.00	-5.1	4,367	-0.12%
2024/07/05	10	111.00	2.1	111.00	111.50	7.9	4,332	0.18%
2024/07/04	11.2	107.98	0.4	108.50	109.00	10.8	4,386	0.25%
2024/07/02	0.1	112.42	5	111.00	111.50	-4.9	4,543	-0.11%
2024/07/01	2	112.75	0.1	113.49	112.50	1.9	4,603	0.04%
2024/06/28	2	114.50	5	114.50	115.00	-3	4,744	-0.06%
2024/06/27	0	0.00	1	114.50	114.50	-1	4,929	-0.02%
2024/06/26	0	0.00	10	113.00	114.00	-10	5,771	-0.17%
2024/06/25	2	111.75	51	111.07	114.50	-49	6,029	-0.81%
2024/06/24	10	113.05	9	114.44	114.50	1	6,351	0.02%
2024/06/21	5	114.50	18	114.00	114.50	-13	6,800	-0.19%
2024/06/20	0	112.50	2	112.50	113.00	-2	6,943	-0.03%
2024/06/19	15	110.67	12	111.54	112.00	3	6,973	0.04%
2024/06/18	0	0.00	10	110.00	111.00	-10	6,998	-0.14%
2024/06/17	6	109.83	8	111.69	109.00	-2	7,065	-0.03%
2024/06/14	3	110.67	1	110.50	112.00	2	7,189	0.03%
2024/06/13	10	111.00	19	111.45	112.00	-9	7,281	-0.12%
2024/06/12	0	0.00	5	109.00	109.50	-5	7,327	-0.07%
2024/06/11	19	108.97	1	108.50	108.50	18	7,442	0.24%
2024/06/07	16.1	112.13	0.7	113.56	111.00	15.4	7,701	0.20%
2024/06/06	11.7	117.33	5	117.31	115.50	6.7	7,775	0.09%
2024/06/05	1	115.00	10	117.00	117.00	-9	7,812	-0.12%
2024/06/04	3	117.50	1.7	118.98	117.00	1.3	8,010	0.02%
2024/06/03	21.7	119.85	12.1	120.74	120.00	9.6	8,330	0.12%
2024/05/31	1.1	118.40	20	117.00	118.00	-18.9	8,603	-0.22%
2024/05/30	5	115.50	1.2	116.07	115.00	3.8	8,694	0.04%
2024/05/29	75.2	117.03	1	117.50	117.50	74.2	8,895	0.83%
2024/05/28	6.3	117.17	2.1	118.54	116.50	4.2	9,087	0.05%
2024/05/27	3.1	115.68	6	117.00	117.50	-2.9	9,196	-0.03%
2024/05/24	0	0.00	0.2	114.00	112.00	-0.2	9,253	0.00%
2024/05/23	0	0.00	0	116.00	113.50	0	9,394	0.00%
2024/05/22	0	115.00	4.2	115.62	115.50	-4.1	9,767	-0.04%
2024/05/21	6.2	114.02	3.6	114.60	114.50	2.6	10,031	0.03%
2024/05/20	1.6	112.96	2	114.00	114.00	-0.4	10,135	0.00%
2024/05/17	14	113.39	1.3	114.50	114.00	12.7	10,330	0.12%
2024/05/16	0.3	113.50	1	113.00	113.00	-0.7	10,523	-0.01%
2024/05/15	0	113.00	0.3	113.59	112.50	-0.3	10,805	0.00%
2024/05/14	0.8	112.80	1	113.50	114.00	-0.2	11,284	0.00%
2024/05/13	3.1	111.18	1.4	112.40	112.00	1.7	12,076	0.01%
2024/05/10	61	114.39	52	118.80	114.50	9	12,864	0.07%
2024/05/09	4.1	116.74	6.4	116.84	119.50	-2.3	13,255	-0.02%
2024/05/08	1	115.00	0	115.50	115.50	1	13,367	0.01%
2024/05/07	2.1	113.69	0	0.00	114.50	2.1	14,078	0.01%
2024/05/06	2.5	112.60	1	114.00	114.00	1.5	14,664	0.01%
2024/05/03	3	114.17	0	0.00	111.50	3	14,980	0.02%
2024/05/02	0	0.00	3	110.00	112.50	-3	15,317	-0.02%
2024/04/30	1	116.00	2	113.25	112.50	-1	15,649	-0.01%
2024/04/29	2	114.25	6.1	114.93	116.00	-4.1	16,083	-0.03%
2024/04/26	7.4	115.16	8.1	113.75	113.00	-0.6	16,379	0.00%
2024/04/25	7	111.43	6.5	111.49	110.50	0.5	16,446	0.00%
2024/04/24	3	113.51	14	114.93	113.50	-11	16,450	-0.07%
2024/04/23	2	110.00	0	0.00	109.50	2	16,467	0.01%
2024/04/22	10	111.00	3.1	110.24	109.00	6.9	16,612	0.04%
2024/04/19	1.5	111.66	4.1	114.42	112.00	-2.6	16,680	-0.02%
2024/04/18	12	114.58	0	0.00	115.50	12	16,710	0.07%
2024/04/17	10	117.00	0	0.00	116.50	10	16,805	0.06%
2024/04/16	1	116.00	1.1	118.50	115.50	-0.1	16,969	0.00%
2024/04/15	2	121.00	0	0.00	120.50	2	17,056	0.01%
2024/04/12	1	123.00	0	0.00	123.00	1	17,061	0.01%
2024/04/11	10	123.50	0	0.00	122.50	10	17,176	0.06%
2024/04/10	5	124.90	3	125.50	123.00	2	17,267	0.01%
2024/04/09	14.1	129.57	9	131.94	128.00	5.1	17,307	0.03%
2024/04/08	4	132.63	4.2	131.89	132.50	-0.2	17,458	0.00%
2024/04/03	5.2	129.29	0	0.00	128.50	5.2	17,543	0.03%
2024/04/02	7	130.29	22.6	130.11	128.50	-15.6	17,602	-0.09%
2024/04/01	11	132.36	27	130.54	134.00	-16	17,668	-0.09%
2024/03/29	37.6	132.38	43.7	137.91	131.00	-6.1	17,620	-0.03%
2024/03/28	30.6	131.54	20.5	132.18	131.50	10.2	17,305	0.06%
2024/03/27	42.7	131.21	19.4	130.27	132.00	23.3	17,599	0.13%
2024/03/26	9.9	127.70	31	128.84	129.00	-21.1	17,322	-0.12%
2024/03/25	1	124.50	5	124.10	125.50	-4	16,892	-0.02%
2024/03/22	2	121.50	2	122.23	120.50	0	16,746	0.00%
2024/03/21	7	120.21	3	120.00	120.00	4	16,697	0.02%
2024/03/20	2	121.75	0	0.00	119.00	2	16,679	0.01%
2024/03/19	11	120.64	6.2	120.76	122.00	4.8	16,634	0.03%
2024/03/18	0.8	121.95	2.3	119.28	123.00	-1.5	16,533	-0.01%
2024/03/15	19.4	117.71	10.2	118.01	117.50	9.1	16,458	0.06%
2024/03/14	7.2	118.15	5.1	117.71	118.00	2.1	16,399	0.01%
2024/03/13	13.2	119.65	21.8	120.22	118.50	-8.6	16,296	-0.05%
2024/03/12	4	126.63	8.5	125.14	126.00	-4.5	16,042	-0.03%
2024/03/11	5.6	123.11	3.4	122.46	123.50	2.3	16,071	0.01%
2024/03/08	12.4	125.65	11.6	127.09	123.00	0.8	16,014	0.00%
2024/03/07	16.6	128.28	81.2	128.34	125.00	-64.6	15,879	-0.41%
2024/03/06	75.2	133.51	56.1	131.73	133.50	19.1	15,534	0.12%
2024/03/05	6	130.25	12.2	128.92	131.00	-6.2	15,236	-0.04%
2024/03/04	11.2	129.61	5.2	130.43	127.00	6	15,135	0.04%
2024/03/01	67.6	128.11	10.2	129.67	131.00	57.4	14,965	0.38%
2024/02/29	13.3	126.68	13	126.46	127.00	0.3	14,759	0.00%
2024/02/27	7.2	125.53	15.6	123.58	124.50	-8.4	14,539	-0.06%
2024/02/26	8	126.06	5	126.90	127.50	3	14,411	0.02%
2024/02/23	14	128.79	5	127.70	125.00	9	14,288	0.06%
2024/02/22	7	135.21	8.3	136.48	132.50	-1.3	13,948	-0.01%
2024/02/21	51	132.86	118	132.55	132.00	-67	13,715	-0.49%	大賣/
2024/02/20	89.1	132.59	78	132.80	134.00	11.1	13,634	0.08%
2024/02/19	94.1	135.98	100.7	136.84	134.50	-6.6	13,535	-0.05%
2024/02/16	58.2	136.11	15.1	136.16	136.00	43.1	13,404	0.32%
2024/02/15	66.4	139.13	86.1	139.14	138.00	-19.6	13,144	-0.15%
2024/02/05	106.3	134.74	181.8	135.88	132.50	-75.6	12,740	-0.59%	大買/大賣/
2024/02/02	72.5	130.09	140.2	131.79	134.50	-67.7	12,054	-0.56%	大賣/
2024/02/01	90	121.16	77	121.87	122.50	13	11,430	0.11%
2024/01/31	66	117.08	155	116.70	116.50	-89	11,199	-0.79%	大賣/
2024/01/30	282	120.28	28	118.61	118.00	254	11,261	2.26%	大買/鉅額交易
2024/01/29	7	118.29	7	115.79	117.00	0	10,883	0.00%
2024/01/26	29	110.21	129.1	110.95	109.00	-100.1	10,329	-0.97%	大賣/
2024/01/25	166	112.14	189.2	111.20	109.00	-23.2	10,066	-0.23%	大買/大賣/
2024/01/24	6.1	111.81	28.5	112.06	111.50	-22.4	9,756	-0.23%
2024/01/23	100.3	110.95	10.5	107.71	111.50	89.9	9,444	0.95%
2024/01/22	43.3	106.64	47.2	103.41	107.50	-4	8,967	-0.04%
2024/01/19	42.8	100.17	11	99.45	100.50	31.8	8,676	0.37%
2024/01/18	8.2	96.52	2	98.85	95.60	6.2	8,518	0.07%
2024/01/17	15.9	98.03	3	98.33	97.70	12.9	8,490	0.15%
2024/01/16	29.6	100.55	12	101.23	99.40	17.6	8,459	0.21%
2024/01/15	13	101.50	4	101.88	101.50	9	8,322	0.11%
2024/01/12	1.1	102.98	4	102.88	102.50	-3	8,275	-0.04%
2024/01/11	7	101.36	5.5	102.18	101.50	1.5	8,245	0.02%
2024/01/10	35.8	101.03	4.2	99.18	102.00	31.6	8,263	0.38%
2024/01/09	5.1	98.29	6.6	98.79	97.50	-1.5	8,176	-0.02%
2024/01/08	5.2	97.95	2	98.65	98.10	3.2	8,102	0.04%
2024/01/05	6.6	99.96	9.4	99.78	98.70	-2.8	8,110	-0.03%
2024/01/04	3.1	101.67	4	101.38	101.00	-0.9	8,137	-0.01%
2024/01/03	6	105.26	1	107.00	104.50	5	8,332	0.06%
2024/01/02	5	110.60	6.3	110.24	109.00	-1.2	8,274	-0.02%
2023/12/29	2	108.25	65	108.05	107.50	-63	8,143	-0.77%
2023/12/28	22	107.45	1	108.50	105.50	21	8,057	0.26%
2023/12/27	44.1	106.91	4	106.03	108.00	40.1	8,127	0.49%
2023/12/26	3	105.17	3	104.67	106.00	0	8,206	0.00%
2023/12/25	26	108.50	19.6	106.68	105.00	6.4	8,301	0.08%
2023/12/22	44.3	104.88	77.6	105.90	106.00	-33.3	7,963	-0.42%
2023/12/21	6.4	95.10	2.8	94.82	96.50	3.6	7,744	0.05%
2023/12/20	5.1	95.24	3.6	94.87	94.70	1.5	7,812	0.02%
2023/12/19	2.4	92.38	2.5	93.40	93.60	-0.2	7,904	0.00%
2023/12/18	1.8	94.04	0	0.00	93.60	1.8	7,947	0.02%
2023/12/15	2.8	94.68	4.1	95.01	93.80	-1.3	8,032	-0.02%
2023/12/14	10.1	95.10	11.1	95.20	95.10	-1.1	8,186	-0.01%
2023/12/13	2.1	94.91	1	94.00	94.10	1.1	8,232	0.01%
2023/12/12	12.1	93.50	0	0.00	93.50	12.1	8,288	0.15%
2023/12/11	2.2	94.36	0.6	95.07	94.20	1.6	8,382	0.02%
2023/12/08	1.6	95.86	0	95.80	95.30	1.5	8,450	0.02%
2023/12/07	8.1	94.49	4	95.10	94.70	4.1	8,538	0.05%
2023/12/06	15.5	96.27	9.3	98.74	95.40	6.1	8,671	0.07%
2023/12/05	1.3	95.90	4	96.03	96.20	-2.7	8,706	-0.03%
2023/12/04	10.8	95.53	1.7	96.17	94.00	9.1	8,737	0.10%
2023/12/01	2.9	98.35	2	99.20	99.00	0.9	8,752	0.01%
2023/11/30	4.1	97.90	2.3	98.54	98.40	1.8	8,901	0.02%
2023/11/29	0.3	99.50	5.4	99.74	99.60	-5.1	8,945	-0.06%
2023/11/28	4.1	97.05	1	97.00	98.50	3.1	9,067	0.03%
2023/11/27	1.6	94.06	14.7	95.15	93.60	-13.1	9,242	-0.14%
2023/11/24	0.5	98.00	0	0.00	97.10	0.5	9,469	0.00%
2023/11/22	2	99.75	16	100.47	99.10	-14	10,020	-0.14%
2023/11/21	10	101.50	3.4	101.96	101.50	6.6	10,285	0.06%
2023/11/20	12.4	101.04	1	101.46	102.00	11.4	10,949	0.10%
2023/11/17	9.2	99.87	3.8	100.77	100.00	5.4	11,177	0.05%
2023/11/16	0.8	99.60	0	0.00	101.00	0.8	11,857	0.01%
2023/11/15	2	99.40	8.3	99.29	98.80	-6.3	12,273	-0.05%
2023/11/14	5.4	97.49	1	99.00	97.10	4.4	12,830	0.03%
2023/11/13	6.7	97.89	6	97.92	97.90	0.7	13,796	0.00%
2023/11/10	8	95.83	10.7	98.26	95.20	-2.7	14,333	-0.02%
2023/11/09	2.1	99.06	2.2	98.62	99.60	-0.1	14,575	0.00%
2023/11/08	12.1	100.06	22	98.54	98.90	-9.9	14,633	-0.07%
2023/11/07	20	97.25	25.3	96.52	97.50	-5.3	14,402	-0.04%
2023/11/06	28.7	98.09	7	97.33	99.70	21.7	14,182	0.15%
2023/11/03	6	90.57	0.3	92.76	90.80	5.7	13,849	0.04%
2023/11/02	2.4	92.65	6.9	93.50	93.00	-4.4	13,830	-0.03%
2023/11/01	6.9	89.19	0.5	87.63	89.50	6.3	13,856	0.05%
2023/10/31	11.5	90.58	5.2	88.79	87.00	6.4	13,888	0.05%
2023/10/30	0.2	91.20	0.9	91.20	90.40	-0.7	13,898	-0.01%
2023/10/27	7	90.23	5.9	90.18	90.10	1.1	13,997	0.01%
2023/10/26	0.9	90.69	3.9	90.53	89.40	-3	14,060	-0.02%
2023/10/25	0.3	93.70	0.1	94.26	93.10	0.1	14,076	0.00%
2023/10/24	1.1	92.74	27	93.19	94.50	-25.9	14,810	-0.17%
2023/10/23	0.7	94.01	1.7	93.02	92.20	-1	15,327	-0.01%
2023/10/20	0.8	92.50	1.1	91.69	92.50	-0.3	15,897	0.00%
2023/10/19	0.5	94.23	2.7	94.38	93.80	-2.2	16,900	-0.01%
2023/10/18	15.4	95.56	16.2	95.91	95.00	-0.8	17,819	0.00%
2023/10/17	1.1	100.55	21.2	99.99	99.90	-20.1	17,877	-0.11%
2023/10/16	2	102.75	2.7	103.00	103.00	-0.7	18,907	0.00%
2023/10/13	6.4	106.35	0	108.50	106.00	6.4	19,585	0.03%
2023/10/12	8.5	107.73	21	108.38	108.50	-12.6	20,038	-0.06%
2023/10/11	27.5	107.35	109.2	108.86	105.00	-81.7	20,439	-0.40%	大賣/
2023/10/06	10	120.50	5.2	118.14	116.50	4.8	20,700	0.02%
2023/10/05	57	118.83	63.1	116.29	118.50	-6.1	20,878	-0.03%
2023/10/04	3	117.50	2	117.25	117.00	1	20,883	0.00%
2023/10/03	72	122.56	6.6	120.52	119.50	65.5	20,916	0.31%
2023/10/02	33.8	121.03	17.4	122.25	122.00	16.4	20,971	0.08%
2023/09/28	6	115.92	49	116.01	116.50	-43	20,867	-0.21%
2023/09/27	57.1	113.66	22.2	114.87	115.00	34.9	20,852	0.17%
2023/09/26	28.2	112.15	51	112.61	111.00	-22.8	21,236	-0.11%
2023/09/25	24	110.67	4	109.38	109.50	20	21,345	0.09%
2023/09/22	16	110.16	1.3	108.92	109.50	14.7	21,354	0.07%
2023/09/21	0.3	105.10	0	0.00	106.50	0.3	21,289	0.00%
2023/09/20	0.1	106.00	1.4	108.58	107.50	-1.3	21,308	-0.01%
2023/09/19	2.6	107.36	3.8	107.13	107.00	-1.2	21,372	-0.01%
2023/09/18	12	110.00	11.3	110.94	110.50	0.7	21,265	0.00%
2023/09/15	2.1	114.69	5.7	114.41	115.50	-3.6	21,287	-0.02%
2023/09/14	13.9	115.39	4	115.38	115.50	9.9	21,379	0.05%
2023/09/13	1	111.50	8.7	111.99	112.50	-7.7	21,744	-0.04%
2023/09/12	13.5	114.05	29.4	114.16	113.50	-15.9	21,932	-0.07%
2023/09/11	1.1	115.95	268.9	118.65	115.50	-267.8	22,143	-1.21%	大賣/鉅額交易
2023/09/08	44.8	121.68	2	122.50	120.50	42.8	22,151	0.19%
2023/09/07	2	124.25	10	124.05	124.50	-8	22,155	-0.04%
2023/09/06	37	127.91	2	128.00	127.00	35	22,432	0.16%
2023/09/05	10	125.35	2	125.00	126.50	8	22,712	0.04%
2023/09/04	107.4	126.74	1	126.50	128.00	106.4	22,644	0.47%	大買/鉅額交易
2023/09/01	3.2	130.84	37.1	130.46	128.50	-33.9	22,782	-0.15%
2023/08/31	7.3	132.42	4	134.38	136.00	3.3	22,757	0.01%
2023/08/30	47.6	135.50	12	133.04	132.00	35.6	22,673	0.16%
2023/08/29	186	131.52	5.9	134.91	132.00	180.1	22,883	0.79%	大買/鉅額交易
2023/08/28	33.1	133.00	24.9	133.73	132.50	8.2	22,896	0.04%
2023/08/25	24.2	142.23	11.8	142.84	141.00	12.4	22,831	0.05%
2023/08/24	51.3	149.61	82	151.20	144.50	-30.7	22,784	-0.13%
2023/08/23	8	147.63	22.5	146.04	145.00	-14.5	22,838	-0.06%
2023/08/22	51	149.55	40.8	146.98	145.50	10.2	23,738	0.04%
2023/08/21	125.5	150.52	139.5	145.19	151.00	-13.9	23,305	-0.06%	大買/大賣/
2023/08/18	3	150.33	47.5	146.78	137.50	-44.5	22,972	-0.19%
2023/08/17	53.4	146.56	44.5	147.35	147.50	8.8	22,528	0.04%
2023/08/16	44.7	140.49	29.8	137.71	143.50	14.9	21,786	0.07%
2023/08/15	39.8	129.64	2.1	131.44	130.50	37.7	21,880	0.17%
2023/08/14	17	125.26	5	127.61	124.00	12	21,769	0.06%
2023/08/11	11	126.73	2	128.50	130.00	9	21,742	0.04%
2023/08/10	13.1	124.67	3	126.67	123.50	10.1	21,931	0.05%
2023/08/09	2	135.75	26	136.35	137.00	-24	21,988	-0.11%
2023/08/08	35	135.07	10	139.00	136.00	25	22,187	0.11%
2023/08/07	27	134.11	16.2	138.08	139.00	10.8	22,401	0.05%
2023/08/04	0	0.00	23	124.22	128.50	-23	22,641	-0.10%
2023/08/02	15.1	118.06	61	122.10	117.00	-45.9	23,300	-0.20%
2023/08/01	47.4	124.75	61	126.31	130.00	-13.7	24,394	-0.06%
2023/07/31	87.4	142.32	24	133.52	132.00	63.4	24,482	0.26%
2023/07/28	14.1	143.23	3.1	142.10	144.50	11	24,568	0.04%
2023/07/27	51	150.24	44.3	147.90	145.00	6.7	24,523	0.03%
2023/07/26	41	144.29	21.4	143.22	141.00	19.6	23,764	0.08%
2023/07/25	37.1	143.13	38.4	143.33	139.00	-1.3	23,183	-0.01%
2023/07/24	50.1	145.82	93	145.91	143.50	-42.9	22,575	-0.19%
2023/07/21	33	133.52	108.7	132.32	137.50	-75.6	21,528	-0.35%	大賣/
2023/07/20	31	121.05	9.3	123.44	125.00	21.7	20,557	0.11%
2023/07/19	73	113.60	88.8	113.79	114.00	-15.8	20,318	-0.08%
2023/07/18	164	107.33	168.2	104.95	112.50	-4.1	19,201	-0.02%	大買/大賣/
2023/07/17	185.5	98.26	91.5	99.42	102.50	94	18,442	0.51%	大買/
2023/07/14	20.5	98.89	30.3	99.59	101.00	-9.8	17,939	-0.05%
2023/07/13	16.5	98.37	31.9	98.54	96.30	-15.5	17,454	-0.09%
2023/07/12	10.7	94.25	19	93.98	93.80	-8.3	17,025	-0.05%
2023/07/11	2.5	91.53	30.8	91.55	90.70	-28.3	16,783	-0.17%
2023/07/10	43.4	91.88	21.2	90.42	90.10	22.2	16,667	0.13%
2023/07/07	14.2	95.05	12	95.45	92.80	2.2	16,520	0.01%
2023/07/06	19	99.23	27.1	98.78	96.70	-8	16,301	-0.05%
2023/07/05	22.1	100.82	22.6	102.46	102.00	-0.5	16,095	0.00%
2023/07/04	35.6	103.22	136.8	104.26	108.00	-101.1	15,884	-0.64%	大賣/鉅額交易
2023/07/03	168	98.17	65	98.50	102.00	103	15,347	0.67%	大買/鉅額交易
2023/06/30	3	90.97	48.8	92.02	93.00	-45.8	14,909	-0.31%
2023/06/29	27.1	91.28	14.5	91.34	91.40	12.6	14,811	0.08%
2023/06/28	3	89.20	5.6	89.41	89.30	-2.6	14,780	-0.02%
2023/06/27	47	87.91	18.8	86.99	87.00	28.2	14,780	0.19%
2023/06/26	5	89.44	67.9	90.04	89.80	-62.9	14,745	-0.43%
2023/06/21	0	0.00	205.4	91.35	92.10	-205.4	14,717	-1.40%	大賣/鉅額交易
2023/06/20	12	90.67	34.7	90.93	90.40	-22.7	14,682	-0.15%
2023/06/19	81.1	94.17	42.6	93.98	90.20	38.5	14,599	0.26%
2023/06/16	20.6	92.81	15.5	92.11	92.00	5.2	14,162	0.04%
2023/06/15	43.6	91.62	4	90.49	90.10	39.6	13,900	0.28%
2023/06/14	22.8	90.34	14.8	90.51	92.70	7.9	13,578	0.06%
2023/06/13	104.6	87.95	16.4	87.85	88.30	88.2	13,405	0.66%	大買/
2023/06/12	165.6	85.35	202.5	87.47	85.10	-36.9	13,270	-0.28%	大買/大賣/
2023/06/09	37	91.88	99.7	91.42	91.20	-62.6	12,936	-0.48%
2023/06/08	3.6	88.89	25.8	88.56	88.40	-22.2	12,556	-0.18%
2023/06/07	30.1	89.77	49	89.80	89.80	-18.9	12,450	-0.15%
2023/06/06	10.3	88.47	13.6	88.06	87.60	-3.3	12,210	-0.03%
2023/06/05	5.4	87.59	20.2	87.57	87.90	-14.8	12,078	-0.12%
2023/06/02	85.4	89.11	14.8	89.82	87.90	70.6	11,920	0.59%
2023/06/01	24.8	87.87	17.3	87.61	88.20	7.5	11,438	0.07%
2023/05/31	73.3	86.10	31.1	85.67	86.80	42.2	11,172	0.38%
2023/05/30	20.2	88.19	143.5	88.31	87.90	-123.3	10,847	-1.14%	大賣/鉅額交易
2023/05/29	128	87.64	125.7	87.39	89.00	2.3	10,580	0.02%	大買/大賣/
2023/05/26	102.3	85.54	240.9	85.14	84.50	-138.6	9,771	-1.42%	大買/大賣/鉅額交易
2023/05/25	173	79.53	30.2	80.93	81.50	142.8	8,547	1.67%	大買/鉅額交易
2023/05/24	8.6	72.17	17	73.08	74.10	-8.4	8,237	-0.10%
2023/05/23	29.2	73.13	14.2	72.22	72.00	15	8,023	0.19%
2023/05/22	64.2	71.95	10.4	72.31	72.30	53.8	7,791	0.69%
2023/05/19	87.8	71.00	72.9	70.89	71.70	14.9	7,502	0.20%
2023/05/18	1.8	67.52	3.5	67.27	68.20	-1.7	6,752	-0.03%
2023/05/17	26.2	66.42	66.2	66.81	66.30	-40	6,480	-0.62%
2023/05/16	78.2	65.07	76	65.61	64.80	2.2	6,224	0.04%
2023/05/15	99.2	64.10	5	64.88	65.50	94.1	5,967	1.58%
2023/05/12	126.5	64.32	61.8	64.43	65.00	64.7	5,841	1.11%	大買/
2023/05/11	27	66.21	9.2	65.77	65.00	17.8	5,603	0.32%
2023/05/10	54	67.16	10.2	67.77	68.20	43.8	5,334	0.82%
2023/05/09	15	67.15	50.2	66.70	67.60	-35.2	4,964	-0.71%
2023/05/08	28.6	64.41	575.7	65.00	66.00	-547.1	4,214	-12.98%	大賣/鉅額交易
2023/05/05	9	61.60	30	60.83	61.60	-21	3,060	-0.69%
2023/05/04	149	55.15	12	55.46	56.00	137	2,856	4.80%	大買/鉅額交易
2023/05/03	0	0.00	0.3	53.25	52.50	-0.3	2,667	-0.01%
2023/05/02	26.2	54.15	1.3	53.99	54.00	24.9	2,645	0.94%
2023/04/28	1.3	52.23	0.7	52.04	52.60	0.6	2,610	0.02%
2023/04/27	1.1	51.46	2.4	51.98	51.80	-1.2	2,589	-0.05%
2023/04/26	146.8	52.01	8.8	51.56	52.50	137.9	2,571	5.36%	大買/鉅額交易
2023/04/25	2.3	52.27	1.8	52.92	50.90	0.6	2,543	0.02%
2023/04/24	17.6	52.83	12.3	52.88	53.10	5.2	2,492	0.21%
2023/04/21	4.4	51.70	4.3	53.41	51.30	0.1	2,474	0.00%
2023/04/20	37.3	53.09	0.6	53.30	53.30	36.8	2,475	1.49%
2023/04/19	9.6	54.30	3	54.83	53.70	6.6	2,460	0.27%
2023/04/18	0	0.00	6.8	55.16	55.00	-6.8	2,436	-0.28%
2023/04/17	147.2	55.56	8.3	55.67	56.00	139	2,334	5.95%	大買/鉅額交易
2023/04/14	10.7	52.90	4.5	53.11	52.90	6.2	2,157	0.29%
2023/04/13	2.3	52.53	5.8	52.55	52.50	-3.5	2,130	-0.16%
2023/04/12	2.9	52.95	5.9	53.10	52.80	-3	2,106	-0.14%
2023/04/11	7.9	52.30	5.9	52.60	53.00	2	2,068	0.10%
2023/04/10	2.2	51.69	0	0.00	51.80	2.2	2,011	0.11%
2023/04/07	7	52.36	0.3	52.87	51.70	6.7	1,988	0.34%
2023/04/06	1.1	52.06	2.1	52.66	53.50	-1	1,946	-0.05%
2023/03/31	1.9	52.53	1.1	52.50	52.40	0.8	1,896	0.04%
2023/03/30	10.3	53.20	49	53.14	52.50	-38.7	1,873	-2.07%
2023/03/29	42.1	52.25	3	52.33	52.00	39.1	1,822	2.14%
2023/03/28	59	51.60	33.3	51.22	51.80	25.7	1,782	1.44%
2023/03/27	25.9	52.90	16.2	53.01	52.90	9.6	1,692	0.57%
2023/03/24	32.1	51.27	34.4	51.55	51.40	-2.3	1,583	-0.15%
2023/03/23	3.6	51.18	12.1	51.10	51.30	-8.5	1,535	-0.56%
2023/03/22	9.7	50.35	12.2	50.73	50.50	-2.5	1,470	-0.17%
2023/03/21	8	49.26	8.3	49.29	49.10	-0.3	1,364	-0.02%
2023/03/20	2.8	48.36	13.1	47.68	47.60	-10.3	1,311	-0.79%
2023/03/17	4.2	47.65	0.3	47.82	48.10	3.9	1,344	0.29%
2023/03/16	0.8	47.60	2.2	47.61	47.55	-1.5	1,401	-0.11%
2023/03/15	8.2	48.15	7.7	48.13	47.85	0.5	1,490	0.04%
2023/03/14	2.2	46.34	2.3	46.74	46.95	-0.1	1,519	-0.01%
2023/03/13	2.4	45.71	0.9	45.27	46.10	1.5	1,515	0.10%
2023/03/10	1.2	45.07	1.3	45.52	45.20	-0.2	1,529	-0.01%
2023/03/09	0.3	45.72	9.9	45.91	45.05	-9.6	1,548	-0.62%
2023/03/08	2.8	45.01	5	45.00	45.30	-2.2	1,570	-0.14%
2023/03/07	0	0.00	0.2	43.97	43.85	-0.2	1,554	-0.01%
2023/03/06	0.2	44.22	0	0.00	44.20	0.2	1,556	0.01%
2023/03/03	0	0.00	0.1	43.35	43.55	-0.1	1,554	-0.01%
2023/03/02	0.1	43.30	0.1	43.37	43.35	0	1,573	0.00%
2023/03/01	1.1	43.82	0.3	43.60	43.80	0.8	1,594	0.05%
2023/02/24	2.3	43.33	1	43.40	43.40	1.3	1,578	0.08%
2023/02/23	1	42.30	1.3	42.45	42.85	-0.3	1,576	-0.02%
2023/02/22	0	0.00	1.1	42.51	42.20	-1.1	1,596	-0.07%
2023/02/21	0	0.00	0.4	43.07	42.80	-0.4	1,625	-0.02%
2023/02/20	0	0.00	0	42.94	43.00	0	1,678	0.00%
2023/02/17	0	0.00	0.3	42.53	42.60	-0.3	1,699	-0.02%
2023/02/16	0	0.00	1.5	42.68	42.60	-1.5	1,714	-0.09%
2023/02/15	0	0.00	0	42.44	42.40	0	1,773	0.00%
2023/02/14	0	42.70	2	42.47	42.20	-2	1,816	-0.11%
2023/02/13	0	0.00	0.1	42.26	42.30	-0.1	1,843	-0.01%
2023/02/10	0	0.00	8.1	42.38	42.10	-8.1	1,911	-0.42%
2023/02/09	0.2	43.15	1.5	43.12	42.95	-1.3	2,041	-0.06%
2023/02/08	0	0.00	0	43.30	43.25	0	2,138	0.00%
2023/02/07	0	43.20	0	43.44	43.30	0	2,150	0.00%
2023/02/06	0	43.15	0.4	43.31	43.40	-0.4	2,158	-0.02%
2023/02/03	0	0.00	3.8	42.95	43.30	-3.8	2,165	-0.18%
2023/02/02	0	42.86	10	43.00	43.55	-10	2,162	-0.46%
2023/02/01	11	42.59	5.6	42.71	42.60	5.4	2,171	0.25%
2023/01/31	0	42.55	1.3	42.51	42.55	-1.3	2,203	-0.06%
2023/01/30	0	42.25	0.9	42.45	42.40	-0.9	2,213	-0.04%
2023/01/17	0	41.55	28.1	41.39	41.35	-28.1	2,223	-1.26%
2023/01/16	0	0.00	2.7	41.34	41.40	-2.7	2,246	-0.12%
2023/01/13	0	0.00	4.3	41.22	41.05	-4.3	2,258	-0.19%
2023/01/12	0	0.00	2.9	41.90	41.35	-2.9	2,292	-0.13%
2023/01/11	0	42.20	1.5	42.13	42.30	-1.5	2,302	-0.06%
2023/01/10	3	42.10	6	42.22	42.10	-3	2,314	-0.13%
2023/01/09	98.7	43.93	0.2	43.30	43.85	98.5	2,288	4.30%
2023/01/06	0.2	42.85	0.6	42.93	42.75	-0.4	2,302	-0.02%
2023/01/05	0.6	43.04	0.2	42.97	42.80	0.5	2,346	0.02%
2023/01/04	0	0.00	1	42.82	42.60	-1	2,395	-0.04%
2023/01/03	2.3	42.95	1.3	42.63	42.95	1	2,417	0.04%
2022/12/30	0.1	42.87	0.7	42.93	42.70	-0.7	2,419	-0.03%
2022/12/29	1.5	42.50	2.4	42.88	42.95	-0.9	2,441	-0.04%
2022/12/28	0.5	44.14	3.4	43.83	43.40	-2.9	2,443	-0.12%
2022/12/27	0	44.62	0.3	44.60	44.90	-0.3	2,426	-0.01%
2022/12/26	0.2	44.51	1	44.60	44.55	-0.8	2,422	-0.03%
2022/12/23	1.3	44.79	3.9	44.88	44.85	-2.7	2,420	-0.11%
2022/12/22	0	46.60	3.4	46.42	46.15	-3.4	2,406	-0.14%
2022/12/21	1.6	45.75	0.2	46.01	45.80	1.4	2,399	0.06%
2022/12/20	1.5	45.43	20.4	44.96	44.85	-18.9	2,388	-0.79%
2022/12/19	0.5	45.85	0.9	46.00	45.85	-0.5	2,374	-0.02%
2022/12/16	0.8	46.62	0.4	46.80	46.70	0.3	2,366	0.01%
2022/12/15	1.6	46.50	0.2	45.70	46.90	1.4	2,336	0.06%
2022/12/14	2.7	45.57	6	46.00	46.00	-3.3	2,312	-0.14%
2022/12/13	0.9	44.82	0.2	44.98	44.85	0.6	2,286	0.03%
2022/12/12	11.2	44.34	2.6	44.27	44.40	8.6	2,268	0.38%
2022/12/09	1.3	46.02	2.8	45.76	45.20	-1.5	2,253	-0.06%
2022/12/08	1.4	45.20	6.4	45.50	45.80	-4.9	2,185	-0.23%
2022/12/07	9	45.62	9.9	44.80	43.85	-0.9	2,109	-0.04%
2022/12/06	3.2	48.30	3.7	48.91	48.15	-0.5	1,977	-0.03%
2022/12/05	4.5	47.83	3.1	47.81	48.10	1.4	1,859	0.07%
2022/12/02	2	48.01	1.8	47.31	47.95	0.2	1,809	0.01%
2022/12/01	4.7	46.50	4.9	46.74	47.20	-0.1	1,744	-0.01%
2022/11/30	1.9	46.86	0.6	46.79	47.00	1.3	1,695	0.08%
2022/11/29	1.9	46.23	1.7	46.28	45.95	0.2	1,630	0.01%
2022/11/28	0.1	45.45	0.2	45.04	45.95	-0.2	1,606	-0.01%
2022/11/25	0.9	45.46	1.2	45.37	44.90	-0.3	1,600	-0.02%
2022/11/24	1.2	45.46	2.3	45.56	45.40	-1.2	1,592	-0.07%
2022/11/23	2.6	45.91	5.3	45.65	46.05	-2.7	1,564	-0.17%
2022/11/22	0.4	45.13	2.4	45.19	45.20	-2.1	1,545	-0.13%
2022/11/21	2.1	44.84	1.2	45.34	44.65	0.9	1,543	0.06%
2022/11/18	0.2	46.00	2	45.87	45.40	-1.8	1,535	-0.12%
2022/11/17	0	45.85	11.5	45.79	45.75	-11.5	1,515	-0.76%
2022/11/16	7.5	45.48	2	45.69	45.55	5.4	1,485	0.37%
2022/11/15	1	43.80	1	44.19	44.60	0	1,449	0.00%
2022/11/14	2	44.06	0	44.30	44.35	2	1,431	0.14%
2022/11/11	0	45.15	2.6	45.08	44.25	-2.6	1,424	-0.18%
2022/11/10	0.6	45.60	0.6	45.43	45.65	-0.1	1,376	-0.01%
2022/11/09	2.3	45.01	1.2	44.99	45.05	1.1	1,349	0.08%
2022/11/08	0	45.17	2.8	45.18	45.00	-2.8	1,335	-0.21%
2022/11/07	3.6	45.74	28.2	45.14	46.10	-24.7	1,279	-1.93%
2022/11/04	27.1	42.70	3.3	42.33	43.55	23.8	1,161	2.05%
2022/11/03	3	41.59	0.1	41.20	42.00	2.8	1,083	0.26%
2022/11/02	0.7	40.97	0.6	40.90	41.40	0.1	1,121	0.01%
2022/11/01	0.8	40.51	1	40.50	40.75	-0.2	1,176	-0.02%
2022/10/31	1	40.50	0.2	40.45	40.20	0.8	1,199	0.07%
2022/10/28	0	0.00	5.7	40.80	40.60	-5.7	1,219	-0.47%
2022/10/27	3.9	41.72	0	0.00	42.15	3.9	1,254	0.31%
2022/10/26	0.5	39.90	3.7	39.69	39.25	-3.2	1,289	-0.25%
2022/10/25	2.4	41.06	2.3	40.79	40.10	0	1,366	0.00%
2022/10/24	1.8	41.67	0.9	41.70	41.70	0.9	1,405	0.06%
2022/10/21	0.7	39.82	1	40.10	39.95	-0.3	1,383	-0.02%
2022/10/20	0.1	38.57	2.9	39.08	38.85	-2.8	1,381	-0.20%
2022/10/19	1.4	41.62	0.7	40.94	40.50	0.7	1,351	0.05%
2022/10/18	1.3	39.97	1.9	40.46	40.40	-0.6	1,349	-0.04%
2022/10/17	0.1	40.49	0.5	40.23	40.70	-0.5	1,368	-0.03%
2022/10/14	87.6	41.84	0.5	41.51	41.75	87.1	1,371	6.35%
2022/10/13	2	41.40	1.1	41.44	40.85	0.9	1,401	0.06%
2022/10/12	5.4	40.54	0.6	39.52	40.90	4.8	1,376	0.35%
2022/10/11	0.4	39.10	1.1	38.27	39.45	-0.7	1,324	-0.06%
2022/10/07	1	38.35	1.6	38.59	38.90	-0.6	1,309	-0.05%
2022/10/06	2	38.33	1.5	38.43	38.90	0.5	1,308	0.04%
2022/10/05	1.5	37.27	1	37.60	37.05	0.4	1,298	0.03%
2022/10/04	0	36.80	0	36.90	36.60	0	1,324	0.00%
2022/10/03	0	0.00	0.6	36.13	36.30	-0.6	1,340	-0.04%
2022/09/30	0.6	36.02	0.2	35.60	36.05	0.4	1,371	0.03%
2022/09/29	0.2	36.70	0	36.10	36.30	0.2	1,391	0.01%
2022/09/28	0	0.00	0	37.60	36.10	0	1,414	0.00%
2022/09/27	0	37.40	0.3	37.60	37.80	-0.3	1,424	-0.02%
2022/09/26	0.3	37.14	0	40.45	37.15	0.3	1,450	0.02%
2022/09/23	0	39.15	0.8	39.68	39.05	-0.8	1,463	-0.06%
2022/09/22	0.8	39.76	0	0.00	40.10	0.8	1,486	0.06%
2022/09/19	0	0.00	0.1	40.50	40.15	-0.1	1,507	-0.01%
2022/09/16	0.1	41.15	0.3	41.70	40.60	-0.1	1,509	-0.01%
2022/09/15	4.3	42.28	3	42.75	41.85	1.3	1,509	0.08%
2022/09/14	0	0.00	0.9	41.70	41.90	-0.9	1,510	-0.06%
2022/09/13	0.6	41.45	0.1	41.56	41.65	0.5	1,505	0.03%
2022/09/12	0.3	39.94	0.3	39.36	40.10	0	1,495	0.00%
2022/09/08	5.4	39.34	0	0.00	39.65	5.4	1,497	0.36%
2022/09/07	0	0.00	0.4	39.25	39.30	-0.4	1,498	-0.03%
2022/09/06	0.4	40.28	0	0.00	39.40	0.4	1,501	0.03%
2022/09/05	0	0.00	0.4	40.57	40.20	-0.4	1,497	-0.02%
2022/09/02	0.4	41.00	0	0.00	40.75	0.4	1,494	0.02%
2022/09/01	0	0.00	0.5	41.49	41.15	-0.5	1,500	-0.03%
2022/08/31	0.5	42.01	0.6	42.15	42.05	-0.2	1,493	-0.01%
2022/08/29	0.6	41.39	0	0.00	42.10	0.6	1,491	0.04%
2022/08/26	0	0.00	0.5	41.88	42.10	-0.5	1,482	-0.03%
2022/08/25	0.1	42.60	0.3	42.51	42.40	-0.2	1,466	-0.01%
2022/08/24	0	42.55	0.2	42.50	42.70	-0.2	1,463	-0.01%
2022/08/23	0.8	42.46	0.3	42.75	42.80	0.5	1,463	0.03%
2022/08/22	0	0.00	1.5	42.88	42.20	-1.5	1,453	-0.10%
2022/08/19	0.3	43.72	1.2	43.76	43.75	-0.9	1,432	-0.06%
2022/08/18	1.3	43.39	0.3	43.42	43.70	1	1,424	0.07%
2022/08/17	0.9	43.89	0	0.00	43.90	0.9	1,416	0.07%
2022/08/16	0.3	43.60	0.3	43.27	43.50	0	1,416	0.00%
2022/08/15	0.4	43.50	2.2	43.61	43.10	-1.8	1,409	-0.13%
2022/08/12	6.6	42.68	5	43.03	42.70	1.7	1,391	0.12%
2022/08/11	1.4	42.87	3.7	43.01	43.25	-2.3	1,374	-0.17%
2022/08/10	1.2	43.30	1.8	43.41	43.55	-0.5	1,356	-0.04%
2022/08/09	2.1	43.21	0.6	42.00	43.60	1.5	1,335	0.11%
2022/08/08	0.8	42.14	0.1	41.99	42.40	0.7	1,285	0.05%
2022/08/05	0.6	41.85	1.3	41.40	41.25	-0.7	1,223	-0.06%
2022/08/04	1.2	41.21	0.1	40.97	41.70	1.1	1,199	0.09%
2022/08/03	0.3	41.65	0.1	41.21	41.75	0.2	1,176	0.02%
2022/08/02	2.8	41.15	2.4	41.50	41.85	0.4	1,120	0.03%
2022/08/01	2.7	40.32	0.1	40.98	40.75	2.5	1,048	0.24%
2022/07/29	0.1	38.80	3	40.17	38.75	-2.9	972	-0.30%
2022/07/28	0	0.00	0.3	38.57	38.25	-0.3	913	-0.03%
2022/07/27	3.3	38.57	3.3	38.47	38.50	-0.1	907	-0.01%
2022/07/26	0.3	38.01	1	38.25	38.10	-0.7	902	-0.07%
2022/07/25	0.8	38.39	1.4	38.52	38.45	-0.6	893	-0.07%
2022/07/22	1.6	38.56	0	38.00	38.65	1.6	871	0.19%
2022/07/21	0	37.20	0.6	37.01	37.70	-0.6	839	-0.07%
2022/07/20	0.6	37.62	0.3	37.95	37.40	0.3	816	0.04%
2022/07/19	0.1	35.21	0.2	35.74	35.75	-0.1	758	-0.02%
2022/07/18	0.4	33.96	0	0.00	34.20	0.4	724	0.06%
2022/07/15	0	0.00	0.1	33.60	33.60	-0.1	722	-0.01%
2022/07/14	0.1	33.60	0	32.95	33.55	0.1	711	0.01%
2022/07/13	0	32.43	0	0.00	32.95	0	711	0.00%
2022/07/12	0	0.00	0.1	32.44	31.30	-0.1	708	-0.01%
2022/07/11	0.1	33.53	0	33.30	33.50	0.1	681	0.01%
2022/07/08	0	32.95	0	0.00	33.30	0	668	0.00%
2022/07/05	0	0.00	0.5	33.26	32.85	-0.5	626	-0.07%
2022/07/04	0.5	32.85	0	0.00	33.30	0.5	629	0.07%
2022/06/30	0	0.00	0	34.55	33.30	0	592	-0.01%
2022/06/29	0	34.60	0	0.00	34.45	0	573	0.01%
2022/06/22	1	35.55	0	0.00	35.65	1	578	0.17%
2022/06/21	0	0.00	1	36.55	36.75	-1	574	-0.17%
2022/06/16	0	0.00	0	38.25	37.40	0	594	0.00%
2022/06/15	0	0.00	0.4	38.33	38.15	-0.4	608	-0.07%
2022/06/14	0.2	38.00	0.4	37.90	38.60	-0.2	621	-0.03%
2022/06/13	0	0.00	0	38.15	38.05	0	634	0.00%
2022/06/10	1.6	38.74	0	0.00	38.85	1.6	653	0.24%
2022/06/09	0.1	38.00	0	0.00	38.10	0.1	655	0.01%
2022/06/01	0	0.00	1.5	38.40	38.25	-1.5	743	-0.20%
2022/05/31	0	38.25	0.5	38.14	38.40	-0.5	771	-0.06%
2022/05/30	0	38.04	0.8	38.01	37.95	-0.7	789	-0.09%
2022/05/27	0.1	37.60	0.3	37.57	37.40	-0.2	811	-0.02%
2022/05/26	0	37.60	0.2	37.60	37.45	-0.2	820	-0.02%
2022/05/25	2.9	36.92	0.1	37.69	37.60	2.8	838	0.33%
2022/05/24	3.2	37.68	0.2	37.66	37.00	3.1	892	0.34%
2022/05/23	2.1	37.85	2.1	38.08	38.25	0.1	923	0.01%
2022/05/20	0.1	37.01	0.1	36.95	37.10	0	959	0.00%
2022/05/18	0	0.00	0.1	36.90	36.90	-0.1	1,283	-0.01%
2022/05/17	0.1	36.51	0	36.85	36.85	0.1	1,388	0.01%
2022/05/16	0	35.70	0	36.40	36.35	0	1,413	0.00%
2022/05/13	2	35.50	0.2	35.61	35.45	1.8	1,436	0.12%
2022/05/12	0.2	36.49	0.3	36.41	35.80	-0.1	1,465	-0.01%
2022/05/11	0.2	36.39	1.4	36.81	36.75	-1.2	1,493	-0.08%
2022/05/10	2.4	34.72	0	0.00	36.00	2.4	1,535	0.15%
2022/05/09	0	0.00	0.6	36.45	35.40	-0.6	1,610	-0.04%
2022/05/06	2.6	36.27	0	36.30	36.70	2.6	1,698	0.15%
2022/05/05	0	37.70	0	0.00	37.60	0	1,750	0.00%
2022/05/03	0	0.00	0.1	38.80	38.05	-0.1	1,893	0.00%
2022/04/29	0.1	38.08	0	0.00	38.50	0.1	1,993	0.00%
2022/04/28	0	0.00	0.5	37.39	37.35	-0.5	2,264	-0.02%
2022/04/27	0.5	37.35	0.1	37.25	37.00	0.4	2,599	0.02%
2022/04/26	0.1	38.30	0	0.00	38.35	0.1	2,888	0.00%
2022/04/25	0	0.00	0	38.10	37.90	0	2,993	0.00%
2022/04/22	10.1	39.30	10	39.09	39.20	0.1	3,112	0.00%
2022/04/21	0	0.00	2	39.63	39.55	-2	3,128	-0.06%
2022/04/20	0	0.00	2.1	39.53	39.55	-2.1	3,141	-0.07%
2022/04/19	2	39.53	2.1	39.10	39.10	-0.1	3,157	0.00%
2022/04/18	0.1	39.20	2	39.45	39.45	-1.9	3,163	-0.06%
2022/04/12	0	0.00	2	39.45	39.20	-2	3,180	-0.06%
2022/04/11	5	39.40	5	39.20	39.45	0	3,185	0.00%
2022/04/08	0	42.00	2	41.44	40.90	-2	3,206	-0.06%
2022/04/07	0.6	42.01	5	43.02	42.10	-4.4	3,221	-0.14%
2022/04/06	0.5	42.50	0	0.00	42.65	0.5	3,336	0.01%
2022/04/01	0	42.45	0.4	42.53	42.60	-0.4	3,465	-0.01%
2022/03/31	3	42.70	0.1	42.99	43.05	2.9	3,475	0.08%
2022/03/30	0.2	42.15	4	42.67	43.10	-3.8	3,489	-0.11%
2022/03/29	1.2	42.45	1	42.71	42.20	0.2	3,531	0.01%
2022/03/28	0.4	42.74	0.4	42.81	43.00	0	3,679	0.00%
2022/03/25	0.4	42.74	0.4	42.75	42.75	0	3,681	0.00%
2022/03/24	1.9	42.63	1.6	43.03	42.95	0.4	3,689	0.01%
2022/03/23	0.2	42.75	1	43.05	42.95	-0.8	3,705	-0.02%
2022/03/22	1	42.70	1.8	42.61	42.45	-0.8	3,705	-0.02%
2022/03/21	1.9	43.31	1.3	43.36	43.25	0.6	3,699	0.02%
2022/03/18	1	43.15	2.3	42.94	43.00	-1.3	3,691	-0.04%
2022/03/17	1.1	41.98	0.7	42.16	42.75	0.4	3,691	0.01%
2022/03/16	1.3	41.19	1	41.26	41.20	0.3	3,692	0.01%
2022/03/15	0.1	41.90	0.6	41.70	41.20	-0.5	3,701	-0.01%
2022/03/14	0.1	43.00	0.4	42.82	42.50	-0.3	3,701	-0.01%
2022/03/11	1.3	43.24	5.5	43.21	43.10	-4.1	3,721	-0.11%
2022/03/10	0.1	43.50	0.3	43.81	43.70	-0.2	3,721	0.00%
2022/03/09	0	0.00	1.1	42.82	42.65	-1.1	3,717	-0.03%
2022/03/08	3.1	42.84	1.9	42.53	42.25	1.3	3,734	0.03%
2022/03/07	8.1	42.66	2.2	42.57	43.05	5.9	3,754	0.16%
2022/03/04	4.2	44.15	3.6	44.32	43.90	0.6	3,814	0.02%
2022/03/03	0	44.80	1.7	44.92	44.95	-1.7	3,828	-0.05%
2022/03/02	3.5	45.25	3.7	45.24	45.05	-0.2	3,900	0.00%
2022/03/01	0	45.15	0.6	45.74	45.90	-0.6	3,979	-0.02%
2022/02/25	4.2	45.37	4.1	45.66	45.15	0.1	4,259	0.00%
2022/02/24	20	45.49	1.7	45.70	45.35	18.3	4,296	0.43%
2022/02/23	2.1	45.96	29	46.16	46.75	-26.9	4,430	-0.61%
2022/02/22	14.6	44.90	0	0.00	45.20	14.6	4,542	0.32%
2022/02/21	32.2	46.26	1.8	46.73	45.80	30.3	4,501	0.67%
2022/02/18	1.3	47.11	5	47.88	48.45	-3.7	4,363	-0.08%
2022/02/17	3.6	46.42	1	47.09	45.70	2.6	4,183	0.06%
2022/02/16	0.8	46.72	20.8	46.82	46.85	-20	4,080	-0.49%
2022/02/15	8	46.62	0.9	46.51	45.75	7.1	4,056	0.17%
2022/02/14	0.8	46.35	5.8	46.46	46.55	-5	4,027	-0.12%
2022/02/11	1.6	46.48	2.4	46.56	46.20	-0.8	3,992	-0.02%
2022/02/10	1.2	46.58	5.9	46.63	47.10	-4.7	3,964	-0.12%
2022/02/09	1.5	47.22	5.3	47.25	47.60	-3.8	3,925	-0.10%
2022/02/08	2.2	46.58	5.9	45.93	47.05	-3.8	3,864	-0.10%
2022/02/07	2	44.11	1.3	43.25	45.25	0.7	3,761	0.02%
2022/01/26	0.3	42.32	1	41.77	42.30	-0.7	3,695	-0.02%
2022/01/25	12	42.79	0.2	43.77	41.80	11.8	3,663	0.32%
2022/01/24	11.2	45.17	0.5	45.00	44.45	10.7	3,558	0.30%
2022/01/21	7.5	47.36	7.3	46.44	44.65	0.2	3,453	0.01%
2022/01/20	10.1	46.71	14.4	47.56	48.10	-4.4	3,180	-0.14%
2022/01/19	9.6	46.81	5	46.95	47.20	4.6	2,850	0.16%
2022/01/18	4.3	45.37	10.5	45.53	45.75	-6.2	2,558	-0.24%
2022/01/17	1.9	43.46	8.8	44.60	44.35	-6.9	2,454	-0.28%
2022/01/14	4.2	42.16	3.3	42.84	42.90	1	2,341	0.04%
2022/01/13	0.4	43.04	8	43.11	42.85	-7.6	2,343	-0.33%
2022/01/12	0.7	42.14	0.7	42.15	42.55	-0.1	2,328	0.00%
2022/01/11	3.9	42.61	1	42.51	42.40	2.9	2,312	0.12%
2022/01/10	1	43.20	0	42.70	43.50	1	2,297	0.04%
2022/01/07	0	42.20	1.3	42.64	42.65	-1.3	2,294	-0.06%
2022/01/06	0.7	42.95	0	42.80	43.10	0.7	2,279	0.03%
2022/01/05	0	0.00	0.1	42.97	42.90	-0.1	2,267	-0.01%
2022/01/04	0.7	43.41	0	43.50	43.45	0.7	2,256	0.03%
2022/01/03	6	43.46	0.2	44.00	43.15	5.8	2,240	0.26%
2021/12/30	4.2	44.35	3.6	44.32	44.40	0.6	2,207	0.03%
2021/12/29	4.5	45.25	9.6	45.44	45.05	-5.1	2,186	-0.23%
2021/12/28	3.7	43.55	14	44.93	46.15	-10.3	2,072	-0.50%
2021/12/27	1	42.50	6	42.36	42.50	-5	1,952	-0.26%
2021/12/24	6	41.97	1.1	42.87	42.00	4.9	1,948	0.25%
2021/12/23	16.1	42.77	14.5	42.37	42.50	1.6	1,931	0.08%
2021/12/22	3.5	42.13	4.5	43.02	42.25	-1	1,879	-0.05%
2021/12/21	0.5	39.70	0.6	39.81	40.05	-0.1	1,723	-0.01%
2021/12/20	1.7	39.75	0	0.00	40.05	1.7	1,719	0.10%
2021/12/17	0	0.00	1	40.30	39.70	-1	1,708	-0.06%
2021/12/16	0	0.00	0	40.70	40.65	0	1,689	0.00%
2021/12/15	0	40.25	0	0.00	40.45	0	1,686	0.00%
2021/12/14	0	0.00	5	39.99	39.95	-5	1,683	-0.30%
2021/12/13	1	40.40	1.1	40.52	40.45	-0.1	1,671	0.00%
2021/12/10	3.1	40.82	0.8	41.06	40.95	2.3	1,661	0.14%
2021/12/09	1.8	41.63	0	41.90	41.75	1.8	1,645	0.11%
2021/12/08	1	41.05	1.1	41.16	41.05	-0.1	1,622	0.00%
2021/12/07	0.1	41.05	0	41.00	40.80	0.1	1,600	0.00%
2021/12/06	0	0.00	0.1	41.64	41.45	-0.1	1,574	-0.01%
2021/12/03	0.1	41.85	0.1	42.00	41.80	0	1,573	0.00%
2021/12/02	2.1	42.13	1.6	42.56	41.80	0.5	1,563	0.03%
2021/12/01	0.6	42.43	3.2	43.07	43.45	-2.6	1,533	-0.17%
2021/11/30	1.1	42.08	0	42.05	41.70	1.1	1,492	0.07%
2021/11/29	14	41.79	2	41.85	41.70	12	1,395	0.86%
2021/11/26	16	44.04	0	0.00	43.20	16	1,356	1.18%
2021/11/25	5	45.35	6	46.03	46.00	-1	1,264	-0.08%
2021/11/24	21	46.26	41	46.52	45.55	-20	1,162	-1.72%
2021/11/22	1	42.95	0	0.00	44.50	1	822	0.12%
2021/11/19	0	0.00	2	41.05	42.55	-2	645	-0.31%
2021/11/08	2	38.90	0	0.00	38.90	2	513	0.39%
2021/10/28	0	0.00	0	38.05	38.05	0	592	0.00%
2021/10/06	3	36.50	0	0.00	36.10	3	700	0.43%
2021/10/01	0	0.00	0	38.35	36.20	0	730	0.00%
2021/09/27	0	0.00	0	39.40	39.35	0	781	0.00%
2021/09/16	0	0.00	4	39.40	39.55	-4	825	-0.48%
2021/09/14	0	0.00	1	39.50	39.50	-1	860	-0.12%
2021/09/10	1	39.50	0	0.00	39.50	1	879	0.11%
2021/09/08	0	0.00	5	38.70	39.90	-5	902	-0.55%
2021/09/07	0	0.00	5	38.90	38.60	-5	904	-0.55%
2021/09/02	0	0.00	7	39.35	39.35	-7	926	-0.76%
2021/08/19	0	0.00	7	36.63	36.75	-7	1,014	-0.69%
2021/08/17	0	0.00	2	36.40	36.45	-2	1,022	-0.20%
2021/08/16	1	37.75	0	0.00	36.40	1	1,023	0.10%
2021/08/12	0	0.00	0	38.80	38.55	0	1,032	0.00%
2021/08/11	4	38.21	1	38.10	38.10	3	1,042	0.29%
2021/08/10	1	39.00	0	0.00	39.10	1	1,042	0.10%
2021/08/06	4	39.75	6	39.60	39.55	-2	1,087	-0.18%
2021/08/05	6	40.20	4	40.15	40.15	2	1,126	0.18%
2021/08/04	0	0.00	2	41.80	41.80	-2	1,156	-0.17%
2021/08/03	1	42.65	0	0.00	42.60	1	1,210	0.08%
2021/07/26	1	44.35	0	0.00	44.45	1	1,430	0.07%
2021/07/21	1	44.65	0	45.20	44.20	1	1,488	0.07%
2021/07/20	0	0.00	11	46.80	46.50	-11	1,502	-0.73%
2021/07/19	1	46.80	2	47.20	47.20	-1	1,507	-0.07%
2021/07/15	0	0.00	2	47.35	47.45	-2	1,573	-0.13%
2021/07/13	1	48.25	0	0.00	48.05	1	1,600	0.06%
2021/07/12	1	47.25	2	46.80	47.45	-1	1,566	-0.06%
2021/07/08	0	0.00	1	45.50	45.45	-1	1,582	-0.06%
2021/07/07	2	45.40	3	45.75	45.40	-1	1,622	-0.06%
2021/07/05	5	46.15	0	46.00	46.15	5	1,666	0.30%
2021/07/02	0	0.00	8	45.06	45.10	-8	1,695	-0.47%
2021/06/29	0	0.00	3	45.10	45.00	-3	1,778	-0.17%
2021/06/23	0	0.00	5	46.56	46.75	-5	1,835	-0.27%
2021/06/21	0	0.00	5	45.60	45.50	-5	1,832	-0.27%
2021/06/10	1	44.40	0	0.00	44.40	1	1,966	0.05%
2021/06/07	1	44.60	1	44.45	44.45	0	2,097	0.00%
2021/06/01	2	44.95	0	0.00	45.95	2	2,234	0.09%
2021/05/26	0	0.00	20	42.80	42.90	-20	2,377	-0.84%
2021/05/25	1	42.90	0	0.00	42.50	1	2,453	0.04%
2021/05/24	1	42.30	0	0.00	42.65	1	2,505	0.04%
2021/05/13	0	0.00	1	41.50	41.50	-1	2,835	-0.04%
2021/05/12	9	40.99	8	40.08	40.05	1	2,810	0.04%
2021/05/11	5	44.13	3	43.02	43.75	2	2,768	0.07%
2021/05/10	0	0.00	10	47.25	46.95	-10	2,716	-0.37%
2021/05/07	3	47.50	7	48.02	48.10	-4	2,715	-0.15%
2021/05/05	1	48.90	0	0.00	48.80	1	2,706	0.04%
2021/05/04	1	49.40	7	49.31	49.30	-6	2,745	-0.22%
2021/05/03	3	52.07	0	0.00	51.70	3	2,763	0.11%
2021/04/28	0	0.00	4	52.93	53.00	-4	2,750	-0.15%
2021/04/27	0	0.00	1	52.70	52.70	-1	2,769	-0.04%
2021/04/26	7	52.23	0	0.00	52.20	7	2,777	0.25%
2021/04/21	0	0.00	1	53.40	53.50	-1	2,770	-0.04%
2021/04/20	0	0.00	1	53.10	53.20	-1	2,771	-0.04%
2021/04/19	2	52.20	3	52.20	52.20	-1	2,781	-0.04%
2021/04/16	11	52.45	2	52.50	52.40	9	2,810	0.32%
2021/04/15	2	52.10	0	0.00	52.30	2	2,852	0.07%
2021/04/14	12	52.03	0	0.00	52.20	12	2,873	0.42%
2021/04/13	0	0.00	4	52.80	52.30	-4	2,848	-0.14%
2021/04/12	3	53.57	3	53.57	53.70	0	2,817	0.00%
2021/04/09	5	52.80	51	52.80	52.80	-46	2,803	-1.64%
2021/04/08	16	53.10	0	0.00	53.10	16	2,782	0.58%
2021/04/07	4	52.50	26	52.72	52.80	-22	2,760	-0.80%
2021/04/06	0	0.00	5	52.80	53.00	-5	2,729	-0.18%
2021/04/01	1	52.40	1	52.60	52.30	0	2,699	0.00%
2021/03/31	19	53.10	10	52.90	52.90	9	2,672	0.34%
2021/03/30	1	52.90	0	0.00	52.70	1	2,650	0.04%
2021/03/29	0	0.00	30	52.60	52.60	-30	2,669	-1.12%
2021/03/25	1	52.00	0	0.00	52.00	1	2,683	0.04%
2021/03/24	10	52.20	1	52.20	52.20	9	2,687	0.33%
2021/03/23	0	0.00	11	52.42	52.50	-11	2,706	-0.41%
2021/03/22	25	51.76	2	51.70	52.30	23	2,713	0.85%
2021/03/19	1	52.30	10	52.30	52.30	-9	2,690	-0.33%
2021/03/18	0	0.00	1	52.70	52.70	-1	2,684	-0.04%
2021/03/17	5	51.90	2	52.70	52.40	3	2,696	0.11%
2021/03/16	13	51.76	2	51.90	52.00	11	2,744	0.40%
2021/03/15	0	0.00	3	52.53	52.10	-3	2,730	-0.11%
2021/03/12	9	51.99	0	0.00	51.90	9	2,729	0.33%
2021/03/11	3	52.80	3	53.27	52.60	0	2,699	0.00%
2021/03/10	0	0.00	16	52.17	52.80	-16	2,713	-0.59%
2021/03/09	13	51.42	1	53.20	51.30	12	2,760	0.43%
2021/03/08	4	52.85	3	52.50	52.50	1	2,765	0.04%
2021/03/05	1	53.70	0	0.00	53.10	1	2,816	0.04%
2021/03/04	2	54.85	0	0.00	54.70	2	2,902	0.07%
2021/03/03	5	55.42	21	55.96	55.10	-16	2,931	-0.55%
2021/03/02	2	55.75	0	0.00	55.00	2	2,896	0.07%
2021/02/26	22	56.31	6	56.10	56.00	16	2,884	0.55%
2021/02/25	4	55.80	11	57.10	57.30	-7	2,866	-0.24%
2021/02/24	9	55.76	2	56.20	55.20	7	2,833	0.25%
2021/02/23	36	56.18	3	56.57	56.10	33	2,788	1.18%
2021/02/22	76	56.61	8	56.99	57.30	68	2,772	2.45%
2021/02/19	78	55.40	3	55.20	55.60	75	2,704	2.77%
2021/02/18	23	54.10	3	54.30	54.20	20	2,649	0.75%
2021/02/17	11	55.22	2	54.65	54.50	9	2,654	0.34%
2021/02/05	2	53.55	14	54.16	54.20	-12	2,600	-0.46%
2021/02/04	1	52.60	0	0.00	52.60	1	2,600	0.04%
2021/02/03	8	53.09	6	54.12	53.00	2	2,633	0.08%
2021/02/02	0	0.00	2	53.20	53.10	-2	2,639	-0.08%
2021/02/01	1	51.00	0	0.00	51.10	1	2,682	0.04%
2021/01/29	4	52.83	0	0.00	52.30	4	2,704	0.15%
2021/01/28	1	52.50	0	0.00	52.50	1	2,685	0.04%
2021/01/27	0	0.00	5	53.70	53.60	-5	2,654	-0.19%
2021/01/25	2	54.00	1	54.10	54.10	1	2,617	0.04%
2021/01/22	2	52.70	3	53.00	53.00	-1	2,547	-0.04%
2021/01/21	0	0.00	1	52.00	52.00	-1	2,522	-0.04%
2021/01/20	0	0.00	2	51.00	51.40	-2	2,523	-0.08%
2021/01/19	5	51.82	1	51.60	51.60	4	2,495	0.16%
2021/01/18	10	49.43	11	50.59	51.00	-1	2,478	-0.04%
2021/01/15	2	50.80	26	50.90	50.60	-24	2,457	-0.98%
2021/01/12	0	0.00	5	52.06	51.20	-5	2,398	-0.21%
2021/01/08	0.4	54.00	13	53.87	54.00	-12.6	2,380	-0.53%
2021/01/06	1	53.40	0	0.00	52.60	1	2,379	0.04%
2021/01/05	3	53.20	6	53.50	53.10	-3	2,399	-0.13%
2021/01/04	1	53.90	0	0.00	54.00	1	2,411	0.04%
2020/12/31	1	53.80	0	0.00	53.80	1	2,413	0.04%
2020/12/30	2	53.60	1	53.80	53.40	1	2,417	0.04%
2020/12/29	0	0.00	1	52.80	52.70	-1	2,438	-0.04%
2020/12/24	3	53.40	0	0.00	53.00	3	2,721	0.11%
2020/12/23	2	53.00	0	0.00	52.80	2	2,826	0.07%
2020/12/22	2	52.80	30	52.51	52.40	-28	2,821	-0.99%
2020/12/18	5	52.10	0	0.00	52.10	5	2,896	0.17%
2020/12/17	3	53.20	1	52.80	52.90	2	2,906	0.07%
2020/12/16	1	52.50	0	0.00	52.60	1	2,888	0.03%
2020/12/15	1	51.00	0	0.00	50.90	1	2,928	0.03%
2020/12/11	5	51.70	0	0.00	51.60	5	3,064	0.16%
2020/12/10	8	52.68	1	51.90	52.00	7	3,077	0.23%
2020/12/09	3	53.93	0	0.00	53.60	3	3,033	0.10%
2020/12/08	2	54.00	0	0.00	54.00	2	3,029	0.07%
2020/12/07	1	54.00	0	0.00	53.80	1	3,020	0.03%
2020/12/04	1	53.50	1	53.40	53.20	0	3,079	0.00%
2020/12/03	17	53.85	0	0.00	53.80	17	3,101	0.55%
2020/12/02	5	54.82	3	54.70	54.80	2	3,198	0.06%
2020/12/01	3	55.33	6	55.57	55.40	-3	3,251	-0.09%
2020/11/30	9	56.22	17	56.38	56.30	-8	3,454	-0.23%
2020/11/27	6	55.02	0	0.00	54.60	6	3,381	0.18%
2020/11/26	0	0.00	1	54.40	54.40	-1	3,381	-0.03%
2020/11/25	0	0.00	1	54.10	54.10	-1	3,438	-0.03%
2020/11/24	6	54.22	0	0.00	53.90	6	3,491	0.17%
2020/11/23	8	54.41	3	54.43	54.60	5	3,505	0.14%
2020/11/20	2	53.65	0	0.00	53.80	2	3,561	0.06%
2020/11/19	5	53.70	1	53.40	53.50	4	3,719	0.11%
2020/11/18	7	53.50	0	0.00	53.60	7	3,768	0.19%
2020/11/17	3	54.10	5	54.10	53.70	-2	3,827	-0.05%
2020/11/16	7	53.67	1	53.70	53.70	6	4,020	0.15%
2020/11/13	5	54.30	0	0.00	54.30	5	4,274	0.12%
2020/11/12	6	54.40	3	53.90	53.90	3	4,411	0.07%
2020/11/10	1	54.50	0	0.00	54.30	1	4,548	0.02%
2020/11/09	12	55.13	3	55.37	55.40	9	4,603	0.20%
2020/11/06	4	56.68	1	57.30	56.20	3	4,648	0.06%
2020/11/05	2	57.75	0	0.00	57.70	2	4,737	0.04%
2020/11/03	3	57.70	0	0.00	57.50	3	4,943	0.06%
2020/11/02	3	56.83	0	0.00	56.80	3	5,129	0.06%
2020/10/30	1	59.50	11	58.60	58.50	-10	5,278	-0.19%
2020/10/29	1	59.00	0	0.00	60.10	1	5,480	0.02%
2020/10/28	3	60.00	0	0.00	59.80	3	5,837	0.05%
2020/10/27	6	60.68	0	0.00	60.70	6	5,965	0.10%
2020/10/22	0	0.00	0	61.80	61.80	0	6,177	0.00%
2020/10/21	0	0.00	1	63.30	63.30	-1	6,184	-0.02%
2020/10/20	0	0.00	1.4	63.07	63.20	-1.4	6,218	-0.02%
2020/10/16	4	62.18	0	0.00	61.90	4	6,337	0.06%
2020/10/14	0	0.00	1	64.60	63.80	-1	6,313	-0.02%
2020/10/13	0	0.00	1	64.00	64.30	-1	6,292	-0.02%
2020/10/08	1	62.30	0	0.00	62.60	1	6,343	0.02%
2020/10/05	1	62.20	4	63.10	63.20	-3	6,334	-0.05%
2020/09/30	0	0.00	1	61.90	62.10	-1	6,334	-0.02%
2020/09/29	4	60.98	141	63.53	61.00	-137	6,342	-2.16%	大賣/鉅額交易
2020/09/28	140	62.55	4	63.58	63.70	136	6,247	2.18%	大買/鉅額交易
2020/09/25	0	0.00	2	59.90	59.70	-2	6,317	-0.03%
2020/09/24	2	60.75	51	61.52	60.70	-49	6,318	-0.78%
2020/09/23	5	63.54	2	63.20	62.50	3	6,307	0.05%
2020/09/22	1	61.50	0	62.50	62.50	1	6,259	0.02%
2020/09/21	1	62.20	20	62.32	62.30	-19	6,258	-0.30%
2020/09/18	70	63.66	53	64.20	63.20	17	6,255	0.27%
2020/09/17	2	62.50	9	63.31	63.10	-7	6,198	-0.11%
2020/09/15	50	61.64	5	61.50	61.00	45	6,084	0.74%
2020/09/14	0	0.00	2	60.00	60.70	-2	6,074	-0.03%
2020/09/11	7	59.63	5	59.38	59.30	2	6,085	0.03%
2020/09/09	11	58.59	6	60.98	61.10	5	6,120	0.08%
2020/09/08	1	60.30	6	61.03	60.10	-5	6,064	-0.08%
2020/09/07	13	61.23	117	60.35	59.40	-104	6,045	-1.72%	大賣/鉅額交易
2020/09/04	2	63.80	1	64.10	64.00	1	5,928	0.02%
2020/09/03	89	67.42	21	66.35	65.80	68	5,879	1.16%
2020/09/02	0	0.00	7	62.64	63.00	-7	5,700	-0.12%
2020/09/01	1	62.10	0	0.00	61.70	1	5,711	0.02%
2020/08/31	3	62.60	0	0.00	62.80	3	5,677	0.05%
2020/08/28	13	62.05	1	63.10	63.20	12	5,652	0.21%
2020/08/27	1	62.80	0	0.00	62.00	1	5,639	0.02%
2020/08/26	2	62.60	0	0.00	62.50	2	5,637	0.04%
2020/08/25	1	62.80	12	63.28	64.00	-11	5,611	-0.20%
2020/08/24	1	61.50	2	61.95	60.70	-1	5,509	-0.02%
2020/08/21	3	60.90	1	61.10	60.60	2	5,541	0.04%
2020/08/20	36	60.82	96	59.67	59.00	-60	5,510	-1.09%
2020/08/19	36	67.22	15	65.74	65.50	21	5,434	0.39%
2020/08/18	10	64.29	11	64.45	63.10	-1	5,226	-0.02%
2020/08/17	7	62.30	0	0.00	62.20	7	5,146	0.14%
2020/08/14	6	62.60	6	63.82	63.50	0	5,108	0.00%
2020/08/13	9	62.76	3	62.77	61.60	6	5,105	0.12%
2020/08/12	1	61.10	25	60.89	62.00	-24	5,154	-0.47%
2020/08/11	2	60.25	178	61.38	60.30	-176	5,213	-3.38%	大賣/鉅額交易
2020/08/10	4	60.85	36	61.15	60.10	-32	5,196	-0.62%
2020/08/07	52	61.18	7	61.97	62.90	45	5,354	0.84%
2020/08/06	74	63.00	15	62.96	62.80	59	5,333	1.11%
2020/08/05	85	60.58	5	60.56	60.10	80	5,261	1.52%
2020/08/04	49	58.38	26	58.77	58.90	23	5,531	0.42%
2020/08/03	139	59.79	23	59.33	60.00	116	5,663	2.05%	大買/鉅額交易
2020/07/31	0	0.00	11	54.71	55.30	-11	5,404	-0.20%
2020/07/30	10	52.55	3	54.07	52.00	7	5,289	0.13%
2020/07/29	2	54.05	2	54.20	54.30	0	5,230	0.00%
2020/07/28	0	0.00	3	52.60	53.90	-3	5,176	-0.06%
2020/07/24	0	0.00	17	52.12	51.80	-17	5,195	-0.33%
2020/07/23	1	54.10	7	54.14	54.10	-6	5,195	-0.12%
2020/07/22	4	53.85	9	53.71	53.60	-5	5,164	-0.10%
2020/07/21	0	0.00	5	52.16	52.00	-5	5,124	-0.10%
2020/07/17	1	50.10	0	0.00	50.10	1	5,108	0.02%
2020/07/16	3	50.73	8	50.78	51.20	-5	5,108	-0.10%
2020/07/15	4	51.00	5	51.28	51.00	-1	5,084	-0.02%
2020/07/14	5	49.47	2	49.25	49.25	3	5,038	0.06%
2020/07/13	5	49.16	2	49.00	49.00	3	5,031	0.06%
2020/07/09	0	0.00	3	50.27	50.20	-3	5,033	-0.06%
2020/07/08	19	50.92	11	51.10	50.90	8	5,027	0.16%
2020/07/07	10	54.09	4	53.28	52.80	6	5,017	0.12%
2020/07/06	4	54.53	7	55.11	56.30	-3	5,016	-0.06%
2020/07/02	4	51.23	0	0.00	51.50	4	4,903	0.08%
2020/06/29	3	50.30	0	0.00	50.30	3	4,940	0.06%
2020/06/24	4	50.38	0	0.00	50.00	4	4,948	0.08%
2020/06/23	6	50.62	1	51.20	50.30	5	4,989	0.10%
2020/06/22	4	50.95	0	0.00	50.70	4	4,998	0.08%
2020/06/18	0	0.00	2	51.10	51.50	-2	5,024	-0.04%
2020/06/15	0	0.00	3	49.15	49.15	-3	5,076	-0.06%
2020/06/12	1	48.05	38	48.74	48.80	-37	5,072	-0.73%
2020/06/11	7	50.37	21	50.00	49.90	-14	5,050	-0.28%
2020/06/10	0	0.00	4	50.90	51.20	-4	5,044	-0.08%
2020/06/09	12	50.24	1	52.10	50.30	11	5,048	0.22%
2020/06/08	5	50.46	0	0.00	50.20	5	4,972	0.10%
2020/06/03	1	52.80	2	52.50	52.40	-1	4,887	-0.02%
2020/06/02	4	53.55	31	53.12	53.10	-27	4,841	-0.56%
2020/06/01	7	52.71	0	0.00	52.50	7	4,793	0.15%
2020/05/29	2	52.90	5	53.54	53.60	-3	4,727	-0.06%
2020/05/28	2	54.30	3	55.00	53.90	-1	4,680	-0.02%
2020/05/27	4	54.45	2	53.85	53.60	2	4,567	0.04%
2020/05/26	3	53.97	4	54.20	54.50	-1	4,522	-0.02%
2020/05/25	31	53.26	9	52.67	53.50	22	4,417	0.50%
2020/05/22	1	52.90	1	51.50	51.40	0	4,350	0.00%
2020/05/21	2	51.50	1	51.50	52.00	1	4,312	0.02%
2020/05/20	3	51.33	4	51.85	52.40	-1	4,264	-0.02%
2020/05/19	4	51.98	7	52.21	53.00	-3	4,157	-0.07%
2020/05/18	28	51.25	11	51.03	51.10	17	4,019	0.42%
2020/05/15	1	51.40	2	49.50	49.50	-1	3,862	-0.03%
2020/05/14	23	50.08	36	50.56	49.20	-13	3,760	-0.35%
2020/05/13	0	0.00	1	49.55	49.55	-1	3,537	-0.03%
2020/05/12	14	48.62	14	48.49	49.50	0	3,465	0.00%
2020/05/11	172	48.11	199	48.26	48.00	-27	3,351	-0.81%	大買/大賣/
2020/05/08	13	45.21	169	44.96	45.80	-156	2,916	-5.35%	大賣/鉅額交易
2020/05/07	18	41.26	6	40.81	41.65	12	2,592	0.46%
2020/05/06	20	39.60	0	0.00	39.60	20	2,516	0.79%
2020/05/05	120	39.35	5	39.82	39.85	115	2,508	4.58%	大買/鉅額交易
2020/05/04	3	38.27	1	38.60	38.60	2	2,474	0.08%
2020/04/30	5	39.29	2	39.30	39.20	3	2,467	0.12%
2020/04/29	0	0.00	3	39.70	39.20	-3	2,505	-0.12%
2020/04/28	3	38.52	0	0.00	39.00	3	2,471	0.12%
2020/04/27	0	0.00	2	38.35	38.65	-2	2,479	-0.08%
2020/04/24	3	38.00	1	38.45	37.90	2	2,474	0.08%
2020/04/23	0	0.00	2	37.60	37.55	-2	2,469	-0.08%
2020/04/22	3	36.20	0	0.00	36.40	3	2,491	0.12%
2020/04/21	1	36.35	0	0.00	36.45	1	2,483	0.04%
2020/04/20	1	37.20	0	0.00	37.50	1	2,494	0.04%
2020/04/17	0	0.00	12	38.12	37.70	-12	2,524	-0.48%
2020/04/16	13	37.42	0	0.00	37.50	13	2,545	0.51%
2020/04/15	2	37.43	2	37.33	37.50	0	2,582	0.00%
2020/04/14	15	37.95	1	37.95	37.80	14	2,611	0.54%
2020/04/13	1	36.40	0	0.00	36.95	1	2,640	0.04%
2020/04/09	0	0.00	12	37.08	36.50	-12	2,791	-0.43%
2020/04/08	1	35.20	1	35.55	35.70	0	2,758	0.00%
2020/04/07	21	33.90	0	0.00	34.10	21	2,841	0.74%
2020/04/06	0	0.00	2	32.15	32.65	-2	3,109	-0.06%
2020/04/01	12	32.10	2	31.53	31.60	10	3,169	0.32%
2020/03/27	7	31.40	5	30.55	30.45	2	3,144	0.06%
2020/03/26	1	30.10	0	0.00	29.90	1	3,114	0.03%
2020/03/24	1	28.25	1	28.70	28.45	0	3,178	0.00%
2020/03/18	4	32.66	4.2	32.95	32.55	-0.2	3,306	-0.01%
2020/03/17	0	0.00	2	33.05	33.00	-2	3,382	-0.06%
2020/03/16	0	0.00	5	33.28	33.10	-5	3,416	-0.15%
2020/03/13	0	0.00	4	31.95	32.90	-4	3,534	-0.11%
2020/03/10	8	37.71	1	37.60	37.60	7	3,913	0.18%
2020/03/09	1	38.90	0	0.00	38.80	1	3,908	0.03%
2020/03/06	1	39.95	0	0.00	39.70	1	3,962	0.03%
2020/03/05	0	0.00	1	41.35	40.70	-1	3,994	-0.03%
2020/03/04	1	40.80	0	0.00	40.70	1	4,079	0.02%
2020/03/03	0	0.00	1	41.15	41.40	-1	4,094	-0.02%
2020/03/02	0	0.00	2	39.55	40.00	-2	4,104	-0.05%
2020/02/26	5	41.21	9	41.39	40.90	-4	4,277	-0.09%
2020/02/21	1	40.20	0	0.00	40.20	1	4,407	0.02%
2020/02/18	0	0.00	1	41.35	40.90	-1	4,619	-0.02%
2020/02/17	2	41.05	3	40.85	40.80	-1	4,724	-0.02%
2020/02/14	6	41.22	0	0.00	41.25	6	4,802	0.12%
2020/02/13	3	42.68	7	42.56	41.80	-4	4,853	-0.08%
2020/02/12	8	41.80	1	41.85	41.90	7	5,027	0.14%
2020/02/10	1	41.60	1	40.45	41.60	0	5,332	0.00%
2020/02/07	5	41.85	0	43.10	41.65	5	5,733	0.09%
2020/02/06	3	43.65	2	43.35	43.10	1	6,520	0.02%
2020/02/05	2	43.15	0	0.00	43.05	2	6,803	0.03%
2020/02/04	13	43.47	1	43.35	43.35	12	6,830	0.18%
2020/02/03	22	42.00	5	41.63	42.90	17	6,848	0.25%
2020/01/31	1	43.30	2	43.98	44.25	-1	6,815	-0.01%
2020/01/30	1	42.20	23	43.12	43.10	-22	6,825	-0.32%
2020/01/20	1	46.00	0	0.00	46.05	1	6,819	0.01%
2020/01/17	0	0.00	1	46.00	45.90	-1	6,900	-0.01%
2020/01/16	1	45.70	13	45.70	46.00	-12	6,901	-0.17%
2020/01/15	1	44.95	0	0.00	45.00	1	6,900	0.01%
2020/01/14	6	45.45	11	45.45	45.45	-5	6,923	-0.07%
2020/01/13	3	45.20	6	45.03	45.25	-3	6,986	-0.04%
2020/01/10	4	43.80	20	44.60	44.70	-16	7,025	-0.23%
2020/01/09	4	43.78	2	44.00	44.00	2	6,990	0.03%
2020/01/08	1	42.20	7	43.29	43.20	-6	6,972	-0.09%
2020/01/07	14	42.86	44	42.74	42.60	-30	6,929	-0.43%
2020/01/06	33	43.93	43	43.74	42.90	-10	6,900	-0.14%
2020/01/03	10	45.77	79	45.44	45.65	-69	6,836	-1.01%
2020/01/02	6	46.78	6	46.90	46.75	0	6,798	0.00%
2019/12/31	10	46.98	8	47.37	47.35	2	6,846	0.03%
2019/12/30	35	47.08	21	46.91	48.20	14	6,774	0.21%
2019/12/27	0	0.00	6	44.80	45.25	-6	6,496	-0.09%
2019/12/26	2	44.20	1	44.15	44.10	1	6,427	0.02%
2019/12/24	2	44.15	18	44.06	44.00	-16	6,531	-0.24%
2019/12/23	4	44.74	0.1	44.55	44.55	3.9	6,546	0.06%
2019/12/20	6	44.68	3	45.40	44.45	3	6,597	0.05%
2019/12/19	7	44.44	0	0.00	45.10	7	6,533	0.11%
2019/12/17	10	45.46	7	45.14	44.70	3	6,609	0.05%
2019/12/16	3	44.50	4	44.60	44.45	-1	6,544	-0.02%
2019/12/13	11	44.00	4	43.65	43.65	7	6,497	0.11%
2019/12/12	0	0.00	2	44.78	45.00	-2	6,451	-0.03%
2019/12/11	1	43.80	1	44.00	43.95	0	6,394	0.00%
2019/12/10	12	44.54	22	44.75	44.20	-10	6,374	-0.16%
2019/12/09	142	45.02	18	44.43	45.55	124	6,283	1.97%	大買/鉅額交易
2019/12/06	15	43.87	38	44.38	43.20	-23	6,124	-0.38%
2019/12/05	18	43.28	16	43.43	43.25	2	5,947	0.03%
2019/12/04	5	42.67	4	42.78	42.80	1	5,925	0.02%
2019/12/03	0	0.00	5	42.62	43.50	-5	5,931	-0.08%
2019/12/02	7	41.28	3	42.07	41.70	4	5,887	0.07%
2019/11/29	20	42.92	0	0.00	42.65	20	5,860	0.34%
2019/11/28	2	43.25	1	43.25	43.25	1	5,811	0.02%
2019/11/27	0	0.00	1	43.35	43.35	-1	5,937	-0.02%
2019/11/26	1	43.80	16	43.72	43.95	-15	5,982	-0.25%
2019/11/25	5	44.23	15	44.06	43.80	-10	6,024	-0.17%
2019/11/22	1	43.00	8	43.16	43.05	-7	5,904	-0.12%
2019/11/21	18	42.41	5	42.41	42.75	13	5,881	0.22%
2019/11/20	0	0.00	2	41.60	41.60	-2	5,935	-0.03%
2019/11/19	1	41.65	7	42.24	41.85	-6	6,173	-0.10%
2019/11/18	3	42.42	0	0.00	42.45	3	6,377	0.05%
2019/11/15	1	43.10	4	43.50	42.50	-3	6,449	-0.05%
2019/11/14	2	42.23	7	42.38	42.65	-5	6,527	-0.08%
2019/11/13	3	41.67	0	0.00	41.60	3	6,578	0.05%
2019/11/12	2	41.48	1	41.65	41.50	1	6,679	0.01%
2019/11/11	10	41.86	78	41.81	40.80	-68	6,863	-0.99%
2019/11/08	16	43.43	19	43.04	44.10	-3	6,978	-0.04%
2019/11/07	16	43.38	12	42.85	42.90	4	7,406	0.05%
2019/11/06	30	43.45	40	44.85	43.30	-10	7,756	-0.13%
2019/11/05	137	43.80	94	43.64	44.05	43	7,513	0.57%	大買/
2019/11/04	0	0.00	19	39.78	41.05	-19	6,716	-0.28%
2019/11/01	9	37.46	0	0.00	37.35	9	6,441	0.14%
2019/10/31	1	37.45	1	37.70	38.00	0	6,451	0.00%
2019/10/30	3	37.90	4	38.05	37.85	-1	6,523	-0.02%
2019/10/28	4	38.81	6	39.01	38.75	-2	6,532	-0.03%
2019/10/25	9	39.64	2	39.35	39.20	7	6,523	0.11%
2019/10/24	4	39.25	0	0.00	39.35	4	6,450	0.06%
2019/10/23	2	38.60	12	39.26	38.60	-10	6,442	-0.16%
2019/10/22	0	0.00	30	38.61	38.95	-30	6,487	-0.46%
2019/10/21	53	39.09	7	39.00	38.80	46	6,538	0.70%
2019/10/18	8	38.54	4	38.10	38.40	4	6,464	0.06%
2019/10/17	4	37.95	6	37.74	37.95	-2	6,408	-0.03%
2019/10/16	0	0.00	1	37.45	37.45	-1	6,441	-0.02%
2019/10/15	1	36.90	0	0.00	36.90	1	6,461	0.02%
2019/10/14	2	36.78	0	0.00	36.65	2	6,459	0.03%
2019/10/09	1	36.70	0	0.00	36.80	1	6,430	0.02%
2019/10/07	0	0.00	6	38.39	38.65	-6	6,324	-0.09%
2019/10/04	14	36.99	6	36.93	36.65	8	6,187	0.13%
2019/10/02	1	37.50	0	0.00	37.40	1	6,086	0.02%
2019/10/01	4	37.43	0	0.00	37.50	4	6,093	0.07%
2019/09/27	15	37.52	26	37.83	37.70	-11	6,045	-0.18%
2019/09/25	40	40.50	145	39.93	39.75	-105	5,960	-1.76%	大賣/鉅額交易
2019/09/24	16	40.04	1	39.90	39.65	15	5,910	0.25%
2019/09/23	3	39.70	8	40.01	39.70	-5	5,875	-0.09%
2019/09/20	15	40.10	3	40.00	40.20	12	5,815	0.21%
2019/09/19	0	0.00	12	39.26	39.70	-12	5,713	-0.21%
2019/09/18	0	0.00	1	38.75	38.60	-1	5,654	-0.02%
2019/09/17	7	38.91	6	39.28	38.75	1	5,646	0.02%
2019/09/16	3	39.03	6	39.21	39.05	-3	5,621	-0.05%
2019/09/12	0	0.00	7	38.39	38.60	-7	5,580	-0.13%
2019/09/11	6	37.50	2	37.48	37.60	4	5,545	0.07%
2019/09/10	3	38.30	3	38.75	38.30	0	5,472	0.00%
2019/09/09	0	0.00	21	39.20	38.75	-21	5,429	-0.39%
2019/09/06	5	38.75	3	38.68	38.65	2	5,360	0.04%
2019/09/05	3	38.85	8	38.69	38.70	-5	5,331	-0.09%
2019/09/04	1	38.65	3	38.63	38.65	-2	5,283	-0.04%
2019/09/03	2	38.45	1	38.45	38.05	1	5,259	0.02%
2019/09/02	2	38.13	0	0.00	38.00	2	5,235	0.04%
2019/08/30	30	38.40	3	39.00	38.00	27	5,193	0.52%
2019/08/29	1	37.80	3	38.30	38.45	-2	5,041	-0.04%
2019/08/28	11	38.05	0	0.00	38.50	11	4,961	0.22%
2019/08/27	7	38.02	3	37.68	37.65	4	4,855	0.08%
2019/08/26	7	37.76	2	37.65	37.65	5	4,812	0.10%
2019/08/23	7	39.47	6	39.26	39.50	1	4,725	0.02%
2019/08/22	17	41.44	16	40.97	40.35	1	4,597	0.02%
2019/08/21	29	41.07	4	39.95	41.50	25	4,352	0.57%
2019/08/20	103	38.80	0	0.00	38.70	103	4,111	2.51%	大買/鉅額交易
2019/08/19	20	40.15	18	39.53	39.30	2	4,024	0.05%
2019/08/16	9	39.50	1	38.75	38.80	8	3,812	0.21%
2019/08/15	5	39.35	2	39.43	39.30	3	3,673	0.08%
2019/08/14	8	40.95	11.1	41.20	41.10	-3.1	3,505	-0.09%
2019/08/13	32	41.80	8	42.00	41.75	24	3,241	0.74%
2019/08/12	103	40.06	107	43.01	42.70	-4	2,930	-0.14%	大買/大賣/
2019/08/08	9	37.61	31	38.33	39.30	-22	2,351	-0.94%
2019/08/07	3	35.65	9	35.52	35.75	-6	1,848	-0.32%
2019/08/05	0.1	33.15	0	0.00	32.95	0.1	1,691	0.00%
2019/08/01	3	35.13	10	35.58	34.90	-7	1,663	-0.42%
2019/07/31	0	0.00	0	35.25	35.25	0	1,583	0.00%
2019/07/29	4	34.09	0	0.00	33.70	4	1,525	0.26%
2019/07/26	1	34.95	0	0.00	34.95	1	1,500	0.07%
2019/07/25	1	35.00	1	35.20	35.30	0	1,480	0.00%
2019/07/24	3	34.93	13	35.10	35.05	-10	1,462	-0.68%
2019/07/23	4	33.88	1	33.40	34.25	3	1,394	0.22%
2019/07/22	1	32.55	1	33.00	33.20	0	1,314	0.00%
2019/07/18	2	33.15	0	0.00	32.60	2	1,302	0.15%
2019/07/17	1	32.55	2	32.48	32.70	-1	1,280	-0.08%
2019/07/16	2	31.60	10	31.78	31.80	-8	1,255	-0.64%
2019/07/15	1	31.10	0	0.00	31.25	1	1,342	0.07%
2019/07/12	1	31.30	0	0.00	31.25	1	1,405	0.07%
2019/07/11	6	31.44	3	31.45	31.45	3	1,532	0.20%
2019/07/10	2	31.70	0	0.00	31.65	2	1,602	0.12%
2019/07/09	3	31.53	2	31.50	31.50	1	1,809	0.06%
2019/07/08	0	0.00	1	32.40	32.00	-1	1,815	-0.06%
2019/07/05	3	31.92	0	0.00	31.90	3	1,815	0.17%
2019/07/04	3	33.50	0	0.00	33.65	3	1,809	0.17%
2019/07/01	2	33.75	5	33.65	33.90	-3	1,803	-0.17%
2019/06/28	2	32.90	0	0.00	32.90	2	1,803	0.11%
2019/06/24	1	33.05	2	33.10	33.10	-1	1,909	-0.05%
2019/06/21	2	33.35	0	0.00	33.40	2	1,954	0.10%
2019/06/20	0	0.00	4	32.65	32.70	-4	1,925	-0.21%
2019/06/19	3	32.25	0	0.00	32.15	3	1,931	0.16%
2019/06/17	2	32.05	0	0.00	31.95	2	1,952	0.10%
2019/06/04	0	0.00	3	31.20	31.30	-3	2,114	-0.14%
2019/06/03	0	0.00	2	31.20	31.15	-2	2,143	-0.09%
2019/05/30	0	0.00	1	30.85	31.10	-1	2,233	-0.04%
2019/05/27	0	0.00	2	29.55	29.60	-2	2,277	-0.09%
2019/05/22	3	30.65	2	31.35	30.45	1	2,272	0.04%
2019/05/20	2	30.85	0	0.00	30.65	2	2,264	0.09%
2019/05/17	5	30.35	0	0.00	30.40	5	2,283	0.22%
2019/05/13	10	32.56	0	0.00	32.00	10	2,325	0.43%
2019/05/10	2	33.85	0	0.00	33.40	2	2,351	0.09%
2019/05/09	6	35.15	7	35.90	34.80	-1	2,330	-0.04%
2019/05/08	4	35.74	0	0.00	35.80	4	2,314	0.17%
2019/05/03	0	0.00	5	37.00	37.00	-5	2,309	-0.22%
2019/05/02	5	36.55	0	0.00	37.00	5	2,306	0.22%
2019/04/30	2	36.75	2	36.50	36.20	0	2,300	0.00%
2019/04/29	11	36.77	0	0.00	36.20	11	2,297	0.48%
2019/04/26	0	0.00	1	37.10	37.10	-1	2,277	-0.04%
2019/04/25	1	37.40	0	0.00	37.40	1	2,281	0.04%
2019/04/22	0	0.00	2	38.45	38.40	-2	2,249	-0.09%
2019/04/19	12	38.71	2	38.33	38.20	10	2,243	0.45%
2019/04/18	1	37.55	7	37.96	37.55	-6	2,146	-0.28%
2019/04/17	10	38.91	13	38.72	38.50	-3	2,105	-0.14%
2019/04/16	4	38.31	5	38.44	38.45	-1	1,992	-0.05%
2019/04/15	14	37.05	23	38.55	39.15	-9	1,931	-0.47%
2019/04/09	1	36.10	0	0.00	36.00	1	1,715	0.06%
2019/04/08	2	36.15	0	0.00	36.15	2	1,707	0.12%
2019/04/02	0	0.00	1	35.65	35.55	-1	1,754	-0.06%
2019/04/01	1	35.55	0	0.00	35.60	1	1,788	0.06%
2019/03/28	2	36.05	0	0.00	35.70	2	1,726	0.12%
2019/03/27	5	36.50	0	0.00	36.40	5	1,726	0.29%
2019/03/26	2	37.30	2	37.00	36.65	0	1,758	0.00%
2019/03/25	0	0.00	5	36.70	36.75	-5	1,734	-0.29%
2019/03/22	10	37.80	0	0.00	37.20	10	1,800	0.56%
2019/03/21	0	37.90	1	37.80	37.75	-1	1,822	-0.05%
2019/03/19	3	37.50	0	0.00	37.40	3	1,840	0.16%
2019/03/18	1	37.15	0	0.00	37.20	1	1,857	0.05%
2019/03/15	4	37.18	0	0.00	37.15	4	1,884	0.21%
2019/03/14	6	38.45	5	38.35	37.80	1	1,898	0.05%
2019/03/08	1	39.15	1	39.05	39.00	0	2,143	0.00%
2019/03/07	3	40.15	2	40.18	39.60	1	2,160	0.05%
2019/03/06	10	40.92	9	40.69	40.75	1	2,195	0.05%
2019/03/04	0	0.00	1	39.50	39.75	-1	2,332	-0.04%
2019/02/27	1	38.05	0	0.00	38.30	1	2,312	0.04%
2019/02/26	1	38.85	0	0.00	38.85	1	2,293	0.04%
2019/02/22	3	39.75	1	39.80	39.60	2	2,318	0.09%
2019/02/21	0	0.00	3	40.25	40.35	-3	2,306	-0.13%
2019/02/20	3	39.75	0	0.00	39.70	3	2,283	0.13%
2019/02/19	0	0.00	7	40.21	39.85	-7	2,275	-0.31%
2019/02/18	4	39.70	0	0.00	39.65	4	2,250	0.18%
2019/02/15	0	0.00	10	39.00	39.25	-10	2,225	-0.45%
2019/02/13	3	39.75	0	0.00	39.50	3	2,184	0.14%
2019/02/12	0	0.00	3	39.92	40.05	-3	2,166	-0.14%
2019/02/11	10	39.25	5	38.64	39.25	5	2,133	0.23%
2019/01/30	3	37.55	2	37.70	37.55	1	2,079	0.05%
2019/01/25	1	39.05	0	0.00	38.40	1	2,078	0.05%
2019/01/18	1	38.10	0	0.00	38.00	1	2,051	0.05%
2019/01/17	0	0.00	1	38.10	38.15	-1	2,068	-0.05%
2019/01/16	0	0.00	3	37.95	37.75	-3	2,062	-0.15%
2019/01/15	0	0.00	0	37.00	36.90	0	2,048	0.00%
2019/01/11	3	37.55	3	38.10	37.40	0	2,037	0.00%
2019/01/10	3	37.40	1	37.65	37.55	2	2,014	0.10%
2019/01/09	0	0.00	4	37.84	37.60	-4	2,016	-0.20%
2019/01/03	1	37.35	0	0.00	36.80	1	1,998	0.05%
2019/01/02	0	0.00	1	37.10	37.10	-1	2,022	-0.05%
2018/12/27	1	37.70	0	0.00	37.35	1	2,068	0.05%
2018/12/26	0	0.00	0	37.50	36.80	0	2,078	0.00%
2018/12/25	0	0.00	1	39.10	38.15	-1	2,068	-0.05%
2018/12/24	1	38.05	0	0.00	38.35	1	2,046	0.05%
2018/12/22	0	0.00	1	36.90	36.75	-1	2,024	-0.05%
2018/12/20	2	37.05	0	0.00	36.15	2	2,040	0.10%
2018/12/19	4	38.76	0	0.00	37.60	4	2,035	0.20%
2018/12/18	2	40.00	0	0.00	39.15	2	2,005	0.10%
2018/12/17	3	40.83	15	40.75	40.50	-12	1,999	-0.60%
2018/12/14	0	0.00	3	39.90	40.80	-3	1,974	-0.15%
2018/12/13	3	39.55	1	39.95	39.50	2	1,936	0.10%
2018/12/12	0	0.00	1	40.30	39.95	-1	1,940	-0.05%
2018/12/11	0	0.00	1	40.00	40.00	-1	1,941	-0.05%
2018/12/10	2	39.68	0	0.00	39.15	2	1,986	0.10%
2018/12/07	0	0.00	1	39.50	41.00	-1	1,952	-0.05%
2018/12/06	3	40.20	3	41.32	39.20	0	1,912	0.00%
2018/12/05	1	41.40	1	41.40	41.40	0	1,870	0.00%
2018/12/04	10	40.70	1	41.30	41.40	9	1,835	0.49%
2018/12/03	13	40.20	5	40.26	40.95	8	1,856	0.43%
2018/11/30	2	38.63	0	0.00	38.70	2	1,851	0.11%
2018/11/29	1	39.10	1	39.60	39.20	0	1,870	0.00%
2018/11/28	8	38.06	14	38.14	38.00	-6	1,890	-0.32%
2018/11/27	10	37.25	0	0.00	37.80	10	1,944	0.51%
2018/11/26	0	0.00	1	35.60	35.80	-1	2,055	-0.05%
2018/11/22	1	35.95	0	0.00	34.60	1	2,359	0.04%
2018/11/21	1	34.50	0	0.00	34.45	1	2,422	0.04%
2018/11/16	0	0.00	3	34.60	34.45	-3	2,428	-0.12%
2018/11/15	3	34.05	3	34.57	34.05	0	2,524	0.00%
2018/11/14	3	34.00	0	0.00	34.00	3	2,538	0.12%
2018/11/09	4	35.05	4	34.00	34.10	0	2,579	0.00%
2018/11/05	1	35.45	1	35.20	35.20	0	2,599	0.00%
2018/11/01	4	34.70	0	0.00	34.85	4	2,615	0.15%
2018/10/31	0	0.00	5	33.38	33.50	-5	2,609	-0.19%
2018/10/30	0	0.00	10	32.00	32.15	-10	2,600	-0.38%
2018/10/25	11	31.69	0	0.00	31.70	11	2,637	0.42%
2018/10/22	3	35.60	3	35.95	35.60	0	2,711	0.00%
2018/10/19	2	35.70	2	36.55	35.45	0	2,718	0.00%
2018/10/18	1	36.65	0	0.00	36.55	1	2,756	0.04%
2018/10/17	1	36.55	5	37.06	36.55	-4	2,761	-0.14%
2018/10/16	2	36.15	1	36.20	35.95	1	2,769	0.04%
2018/10/12	0	0.00	1	35.75	36.20	-1	2,907	-0.03%
2018/10/11	2	35.20	3	35.27	35.10	-1	3,045	-0.03%
2018/10/09	0	0.00	15	39.81	39.00	-15	3,019	-0.50%
2018/10/08	4	40.55	5	40.86	40.50	-1	2,997	-0.03%
2018/10/05	6	40.23	1	40.80	40.55	5	3,008	0.17%
2018/10/04	3	43.10	0	0.00	42.85	3	2,990	0.10%
2018/10/02	0	0.00	1	45.70	45.00	-1	3,024	-0.03%
2018/10/01	2	45.25	6	45.18	45.00	-4	2,999	-0.13%
2018/09/26	3	43.70	1	43.80	43.70	2	2,985	0.07%
2018/09/20	1	43.35	1	42.55	41.90	0	3,210	0.00%
2018/09/19	0	0.00	1	44.45	44.10	-1	3,237	-0.03%
2018/09/17	0	0.00	3	44.02	44.05	-3	3,223	-0.09%
2018/09/14	7	44.41	1	44.20	44.40	6	3,207	0.19%
2018/09/13	2	45.50	2	45.35	45.35	0	3,145	0.00%
2018/09/12	1	45.40	1	45.20	46.10	0	3,142	0.00%
2018/09/07	13	46.37	15	45.40	45.25	-2	3,224	-0.06%
2018/09/06	2	48.08	2	49.03	49.15	0	3,176	0.00%
2018/09/05	3	48.60	12	48.02	48.20	-9	3,136	-0.29%
2018/09/04	11	49.50	5	49.63	49.00	6	3,106	0.19%
2018/09/03	6	49.63	4	50.54	48.80	2	3,051	0.07%
2018/08/31	8	49.48	2	49.48	50.30	6	2,962	0.20%
2018/08/30	3	47.83	5	47.70	47.60	-2	2,741	-0.07%
2018/08/29	4	46.41	0	0.00	47.20	4	2,671	0.15%
2018/08/28	0	0.00	3	45.93	44.60	-3	2,691	-0.11%
2018/08/23	0.1	44.50	3	44.80	44.80	-3	2,673	-0.11%
2018/08/22	0	0.00	7	44.94	44.50	-7	2,667	-0.26%
2018/08/17	0	0.00	10	42.90	42.95	-10	2,562	-0.39%
2018/08/06	1	42.85	1	42.90	42.80	0	2,635	0.00%
2018/08/03	6	43.18	3	42.52	42.45	3	2,699	0.11%
2018/08/02	4	43.06	1	43.00	43.00	3	2,693	0.11%
2018/08/01	6	43.98	4	44.20	44.40	2	2,676	0.07%
2018/07/31	1	42.80	3	43.47	44.20	-2	2,683	-0.07%
2018/07/30	4	43.51	2	42.73	42.70	2	2,714	0.07%
2018/07/27	4	44.26	6	43.93	43.50	-2	2,725	-0.07%
2018/07/26	1	44.00	1	44.15	44.15	0	2,661	0.00%
2018/07/25	1	43.95	1	44.40	44.05	0	2,686	0.00%
2018/07/24	2	43.70	2	43.98	43.70	0	2,666	0.00%
2018/07/20	3	45.25	1	43.85	43.70	2	2,688	0.07%
2018/07/19	10	44.95	0	0.00	44.80	10	2,662	0.38%
2018/07/18	0	0.00	11	45.17	46.45	-11	2,624	-0.42%
2018/07/13	6	43.75	0	0.00	43.60	6	2,649	0.23%
2018/07/12	1	43.40	0	0.00	43.55	1	2,677	0.04%
2018/07/10	0	0.00	5	41.65	42.90	-5	2,662	-0.19%
2018/07/03	7	44.22	0	0.00	43.50	7	2,613	0.27%
2018/07/02	0	0.00	5	44.70	44.55	-5	2,564	-0.19%
2018/06/29	1	44.70	3	44.08	43.20	-2	2,553	-0.08%
2018/06/28	0	0.00	3	42.83	44.15	-3	2,405	-0.12%
2018/06/20	2	41.25	0	0.00	40.75	2	2,383	0.08%
2018/06/19	6	44.82	2	44.85	44.55	4	2,338	0.17%
2018/06/14	2	43.80	0	0.00	43.80	2	2,220	0.09%
2018/06/13	4	45.01	2	45.60	44.85	2	2,199	0.09%
2018/06/12	1	44.30	0	0.00	44.10	1	2,191	0.05%
2018/06/08	5	46.50	5	47.25	46.00	0	2,233	0.00%
2018/06/06	20	46.98	5	47.24	46.90	15	2,247	0.67%
2018/06/05	2	45.80	19	46.53	47.35	-17	2,178	-0.78%
2018/06/04	2	42.40	12	42.36	43.75	-10	2,015	-0.50%
2018/06/01	2	39.20	2	39.55	39.80	0	1,961	0.00%
2018/05/31	0	0.00	1	39.05	39.00	-1	1,989	-0.05%
2018/05/30	0	0.00	1	39.45	39.05	-1	2,053	-0.05%
2018/05/29	3	40.05	4	39.90	39.80	-1	2,074	-0.05%
2018/05/28	0	0.00	5	40.40	40.60	-5	2,075	-0.24%
2018/05/25	5	39.79	2	39.75	39.80	3	2,086	0.14%
2018/05/24	2	40.25	5	40.03	40.00	-3	2,092	-0.14%
2018/05/23	4	39.75	0	0.00	39.85	4	2,111	0.19%
2018/05/22	5	39.61	0	0.00	39.10	5	2,087	0.24%
2018/05/21	0	0.00	7	39.82	40.50	-7	2,103	-0.33%
2018/05/18	5	39.39	0	0.00	39.05	5	2,097	0.24%
2018/05/17	2	39.55	2	39.23	39.55	0	2,136	0.00%
2018/05/16	0	0.00	3	39.80	39.50	-3	2,181	-0.14%
2018/05/15	0	0.00	2	40.03	40.00	-2	2,209	-0.09%
2018/05/14	5	41.30	5	41.10	40.75	0	2,261	0.00%
2018/05/11	6	39.97	8	39.37	40.20	-2	2,269	-0.09%
2018/05/10	4	38.65	0	0.00	38.55	4	2,244	0.18%
2018/05/09	2	38.65	5	39.05	38.60	-3	2,264	-0.13%
2018/05/08	5	38.65	0	0.00	38.80	5	2,294	0.22%
2018/05/07	14	39.00	2	39.28	39.10	12	2,314	0.52%
2018/05/04	11	37.65	3	38.25	37.70	8	2,350	0.34%
2018/05/02	5	37.91	0	0.00	37.25	5	2,633	0.19%
2018/04/30	3	36.40	3	37.35	36.40	0	2,711	0.00%
2018/04/25	1	36.95	21	36.42	36.80	-20	2,770	-0.72%
2018/04/24	2	36.10	5	37.05	36.35	-3	2,757	-0.11%
2018/04/23	0	41.80	2	38.20	38.05	-2	2,763	-0.07%
2018/04/20	18	39.84	6	39.50	38.45	12	2,746	0.44%
2018/04/19	13	40.03	18	40.27	39.25	-5	2,672	-0.19%
2018/04/18	15	40.53	2	40.28	40.15	13	2,627	0.49%
2018/04/17	0	0.00	4	42.13	41.35	-4	2,613	-0.15%
2018/04/16	2	44.35	0	0.00	43.95	2	2,577	0.08%
2018/04/12	9	44.93	8	44.83	45.15	1	2,570	0.04%
2018/04/11	5	44.81	5	45.20	44.55	0	2,598	0.00%
2018/04/10	5	44.29	0	0.00	44.45	5	2,646	0.19%
2018/04/09	1	44.50	3	44.35	44.20	-2	2,676	-0.07%
2018/04/03	5	44.70	8	44.54	44.70	-3	2,697	-0.11%
2018/04/02	10.1	44.66	7	43.43	45.35	3.1	2,710	0.11%
2018/03/30	0	45.15	0	0.00	44.90	0	2,668	0.00%
2018/03/28	0	46.10	5	46.01	45.80	-5	2,667	-0.19%
2018/03/27	3	46.70	1	46.05	46.05	2	2,662	0.08%
2018/03/26	1	45.50	0	0.00	45.40	1	2,659	0.04%
2018/03/23	4	45.63	26	46.07	45.50	-22	2,650	-0.83%
2018/03/22	23	48.87	7	48.77	47.85	16	2,630	0.61%
2018/03/21	14	48.78	0	0.00	48.70	14	2,644	0.53%
2018/03/20	4	48.33	2	48.93	48.10	2	2,674	0.07%
2018/03/19	5	49.35	3	48.80	49.25	2	2,712	0.07%
2018/03/16	9	48.81	9	48.61	48.75	0	2,730	0.00%
2018/03/15	8	48.42	13	48.52	48.45	-5	2,769	-0.18%
2018/03/14	15	48.00	0	0.00	47.80	15	2,775	0.54%
2018/03/13	4	49.44	0	0.00	48.90	4	2,767	0.14%
2018/03/12	1	50.30	0	0.00	50.30	1	2,735	0.04%
2018/03/09	0	0.00	3	51.40	50.80	-3	2,765	-0.11%
2018/03/08	5	50.70	2	51.20	50.40	3	2,776	0.11%
2018/03/07	5	51.10	1	50.90	50.90	4	2,849	0.14%
2018/03/06	11	52.23	0	0.00	51.70	11	2,892	0.38%
2018/03/05	6	53.50	16	53.40	52.80	-10	2,915	-0.34%
2018/03/02	4	50.50	0	0.00	51.70	4	2,877	0.14%
2018/03/01	0	0.00	5	51.76	51.80	-5	2,861	-0.17%
2018/02/27	5	51.44	0	0.00	50.80	5	2,903	0.17%
2018/02/26	0	0.00	2	52.50	52.20	-2	2,943	-0.07%
2018/02/23	1	52.40	5	52.52	52.70	-4	2,953	-0.14%
2018/02/22	2	51.60	0	51.70	51.50	2	2,953	0.07%
2018/02/21	6	53.30	5	52.72	52.20	1	2,957	0.03%
2018/02/12	0	0.00	1	51.50	50.50	-1	2,944	-0.03%
2018/02/09	4	50.48	2	50.95	50.70	2	2,946	0.07%
2018/02/08	0	0.00	3	51.70	53.50	-3	2,918	-0.10%
2018/02/07	0	0.00	4	51.53	51.00	-4	2,883	-0.14%
2018/02/06	14	50.04	1	49.65	49.65	13	2,897	0.45%
2018/02/05	8	53.04	3	53.30	52.70	5	2,870	0.17%
2018/02/02	18	56.72	2	58.00	56.00	16	2,889	0.55%
2018/01/31	1	56.50	1	59.20	59.50	0	2,934	0.00%
2018/01/30	1	58.60	0	0.00	57.50	1	2,937	0.03%
2018/01/29	0	0.00	8	59.45	58.50	-8	2,999	-0.27%
2018/01/26	12	57.78	5	58.76	57.00	7	2,955	0.24%
2018/01/25	9	59.31	7	58.99	58.90	2	2,847	0.07%
2018/01/24	1	55.90	9	55.59	55.90	-8	2,779	-0.29%
2018/01/23	3	53.63	10	54.33	53.10	-7	2,776	-0.25%
2018/01/22	1	53.90	1	54.00	54.00	0	2,811	0.00%
2018/01/19	0	0.00	6	51.85	53.10	-6	2,819	-0.21%
2018/01/18	4	51.53	1	52.70	51.20	3	2,825	0.11%
2018/01/17	2	51.60	4	51.88	51.90	-2	2,844	-0.07%
2018/01/16	2	50.20	1	50.60	50.60	1	2,867	0.03%
2018/01/15	0	0.00	13	49.80	50.70	-13	2,958	-0.44%
2018/01/12	2	49.88	7	50.30	49.80	-5	3,160	-0.16%
2018/01/11	3	50.60	2	50.50	50.50	1	3,278	0.03%
2018/01/10	21	51.51	1	51.60	51.80	20	3,347	0.60%
2018/01/05	5	52.64	1	54.40	52.30	4	3,640	0.11%
2018/01/04	3	53.47	3	51.47	54.00	0	3,698	0.00%
2018/01/03	0	0.00	2	51.50	51.50	-2	3,789	-0.05%
2018/01/02	3	51.03	0	0.00	50.30	3	3,843	0.08%