敦泰 (3545)-台新-台南券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	7.2	89.09	88.90	-7.2	1,635	-0.44%
2024/11/29	1	87.70	0	0.00	87.90	1	1,623	0.06%
2024/11/28	1	84.00	6	83.10	86.30	-5	1,615	-0.31%
2024/11/27	66	87.96	0	0.00	85.30	66	1,599	4.13%
2024/11/26	1	89.70	3	89.80	89.70	-2	1,571	-0.13%
2024/11/25	3	89.70	63	89.90	89.80	-60	1,560	-3.84%
2024/11/22	47	88.90	93	89.27	88.90	-46	1,540	-2.99%
2024/11/21	4	90.08	1	90.40	88.20	3	1,527	0.20%
2024/11/20	10.1	88.50	0	0.00	89.20	10.1	1,486	0.68%
2024/11/19	1	88.10	1.1	89.41	89.40	-0.1	1,472	-0.01%
2024/11/18	30	87.20	42	87.73	87.80	-12	1,447	-0.83%
2024/11/15	0	0.00	7	86.31	86.30	-7	1,448	-0.48%
2024/11/13	1	86.30	0	0.00	86.30	1	1,447	0.07%
2024/11/12	2	86.90	1	87.40	87.20	1	1,451	0.07%
2024/11/11	35	88.70	38	89.02	88.40	-3	1,437	-0.21%
2024/11/08	3	86.97	0	0.00	87.00	3	1,427	0.21%
2024/11/07	0	0.00	2	88.65	88.90	-2	1,426	-0.14%
2024/11/06	0	0.00	1	84.90	84.90	-1	1,416	-0.07%
2024/11/05	0	0.00	0.2	84.40	84.30	-0.2	1,446	-0.01%
2024/11/01	2	83.80	2	84.05	84.80	0	1,507	0.00%
2024/10/24	27	86.86	0	0.00	87.00	27	1,572	1.72%
2024/10/22	1	88.70	0	0.00	87.80	1	1,589	0.06%
2024/10/18	2	86.80	7	85.70	85.70	-5	1,656	-0.30%
2024/10/17	1	86.30	0	0.00	86.30	1	1,687	0.06%
2024/10/16	1	87.00	0	0.00	86.90	1	1,719	0.06%
2024/10/15	1	89.10	8	88.69	88.10	-7	1,761	-0.40%
2024/10/11	2	86.90	28	86.80	87.70	-26	1,938	-1.34%
2024/10/08	1	85.50	0	0.00	85.90	1	1,910	0.05%
2024/10/07	84	87.43	17.3	88.20	86.50	66.7	1,905	3.50%
2024/10/04	73	88.20	51	89.14	87.00	22	1,874	1.17%
2024/10/01	71	86.73	107.2	87.23	86.90	-36.2	1,754	-2.06%	大賣/
2024/09/30	1	84.40	4.2	82.61	85.20	-3.2	1,667	-0.19%
2024/09/27	0	0.00	1	81.30	81.90	-1	1,631	-0.06%
2024/09/26	1	81.50	0	0.00	80.60	1	1,638	0.06%
2024/09/25	0	0.00	2	81.10	81.30	-2	1,646	-0.12%
2024/09/20	11	80.24	9.7	80.46	80.50	1.3	1,677	0.08%
2024/09/19	1	76.50	3	77.47	78.60	-2	1,689	-0.12%
2024/09/10	0	0.00	1	73.20	73.00	-1	1,892	-0.05%
2024/09/05	0	0.00	2	73.40	73.80	-2	1,948	-0.10%
2024/09/04	2.1	76.29	0	0.00	75.50	2.1	1,965	0.10%
2024/09/03	2	80.75	2	80.15	80.00	0	1,986	0.00%
2024/09/02	2	80.95	0	0.00	81.00	2	2,010	0.10%
2024/08/27	1	80.80	0	0.00	81.10	1	2,113	0.05%
2024/08/22	0	0.00	11	81.50	81.50	-11	2,310	-0.48%
2024/08/19	6	80.65	1	82.80	82.60	5	2,613	0.19%
2024/08/16	0	0.00	6	80.10	80.10	-6	2,600	-0.23%
2024/08/15	2	79.90	0	0.00	79.30	2	2,591	0.08%
2024/08/14	0	0.00	9	80.30	80.30	-9	2,592	-0.35%
2024/08/12	0	0.00	1	79.10	79.00	-1	2,615	-0.04%
2024/08/09	1	77.30	1	77.50	77.30	0	2,615	0.00%
2024/08/08	2	78.10	5	77.38	77.60	-3	2,602	-0.12%
2024/08/07	0	0.00	1	76.00	77.00	-1	2,586	-0.04%
2024/08/06	1	69.00	3	69.30	70.00	-2	2,560	-0.08%
2024/08/05	0.2	75.21	1	74.20	74.10	-0.8	2,518	-0.03%
2024/08/02	1	84.10	0.3	83.30	82.30	0.7	2,500	0.03%
2024/08/01	0	0.00	4	84.45	85.00	-4	2,503	-0.16%
2024/07/31	0	0.00	1.1	83.05	82.60	-1.1	2,508	-0.04%
2024/07/29	0.6	82.88	0	0.00	81.40	0.6	2,499	0.02%
2024/07/26	4.2	83.92	6	83.50	84.40	-1.8	2,478	-0.07%
2024/07/23	1.3	87.00	1	86.50	86.20	0.3	2,466	0.01%
2024/07/22	3	85.83	1	84.60	84.60	2	2,450	0.08%
2024/07/19	10	89.59	6	90.62	88.60	4	2,418	0.17%
2024/07/18	3	89.87	0	0.00	90.70	3	2,380	0.13%
2024/07/17	2	90.50	2	91.30	90.20	0	2,345	0.00%
2024/07/16	1	91.10	7.1	91.28	90.90	-6.1	2,329	-0.26%
2024/07/15	8	91.14	11	90.82	90.50	-3	2,299	-0.13%
2024/07/12	1	91.10	6	89.57	90.10	-5	2,198	-0.23%
2024/07/11	0	0.00	1	85.40	85.20	-1	2,098	-0.05%
2024/07/10	2	85.75	1	85.60	85.60	1	2,134	0.05%
2024/07/09	2.1	85.06	3	86.70	85.30	-0.9	2,148	-0.04%
2024/07/08	1	88.60	0	0.00	87.30	1	2,153	0.05%
2024/07/05	1.1	87.71	2.5	87.96	87.50	-1.5	2,166	-0.07%
2024/07/04	0	87.20	0.5	87.10	86.50	-0.5	2,188	-0.02%
2024/07/03	1	87.00	0	0.00	86.70	1	2,205	0.05%
2024/07/02	1	84.10	0	0.00	84.70	1	2,202	0.05%
2024/07/01	5.1	85.68	0	0.00	85.20	5.1	2,230	0.23%
2024/06/28	1	86.90	2	87.00	86.20	-1	2,240	-0.04%
2024/06/27	3	85.40	0.3	85.90	85.30	2.7	2,257	0.12%
2024/06/26	2.1	86.10	0	0.00	85.50	2.1	2,277	0.09%
2024/06/25	2.4	86.87	2	86.40	86.40	0.4	2,295	0.02%
2024/06/24	5.3	90.20	5	90.76	88.40	0.3	2,351	0.01%
2024/06/21	6.1	90.46	2	91.00	90.30	4.1	2,399	0.17%
2024/06/20	1.2	91.00	1	90.50	91.00	0.2	2,518	0.01%
2024/06/19	2	90.40	1	90.00	90.00	1	2,591	0.04%
2024/06/17	0	0.00	3	89.50	89.20	-3	2,635	-0.11%
2024/06/14	1.2	91.03	1	91.40	90.60	0.2	2,603	0.01%
2024/06/13	3	90.13	3	90.70	91.00	0	2,602	0.00%
2024/06/12	1	88.40	1	89.50	88.50	0	2,585	0.00%
2024/06/11	6	89.95	1	90.30	88.70	5	2,596	0.19%
2024/06/07	1	91.10	9	91.36	91.60	-8	2,613	-0.31%
2024/06/06	3	88.53	2	89.00	87.80	1	2,609	0.04%
2024/06/05	9	90.16	5	90.70	89.40	4	2,617	0.15%
2024/06/04	5	91.34	3	90.77	90.70	2	2,648	0.08%
2024/06/03	1	90.39	0.2	90.00	89.90	0.9	2,654	0.03%
2024/05/31	1.1	89.80	3	89.40	89.30	-1.9	2,689	-0.07%
2024/05/30	3.2	90.49	0	0.00	89.90	3.2	2,715	0.12%
2024/05/29	7.1	91.44	15.2	91.93	91.10	-8.1	2,723	-0.30%
2024/05/28	20.2	92.71	11	93.08	92.60	9.2	2,735	0.34%
2024/05/27	5.2	91.04	38	91.13	91.30	-32.9	2,655	-1.24%
2024/05/24	8	89.41	6	90.67	90.00	2	2,628	0.08%
2024/05/23	2	83.95	0	0.00	84.20	2	2,533	0.08%
2024/05/22	2	84.10	1	84.00	84.10	1	2,564	0.04%
2024/05/21	1	83.00	0	0.00	83.00	1	2,626	0.04%
2024/05/20	1	83.70	2	83.80	83.50	-1	2,854	-0.03%
2024/05/17	0	0.00	3	85.30	84.60	-3	3,031	-0.10%
2024/05/16	1	84.30	1	83.30	84.80	0	3,106	0.00%
2024/05/15	1	82.40	0	0.00	82.50	1	3,157	0.03%
2024/05/10	1	81.80	0	0.00	82.70	1	3,388	0.03%
2024/05/09	2	83.85	0	0.00	83.00	2	3,450	0.06%
2024/05/06	48	85.95	5	86.46	86.70	43	3,610	1.19%
2024/05/02	11.1	84.68	71	85.06	84.90	-60	3,705	-1.62%
2024/04/29	0	0.00	1	84.70	85.20	-1	4,073	-0.02%
2024/04/26	1	82.70	0	0.00	82.50	1	4,097	0.02%
2024/04/25	6.1	82.01	21	82.53	82.20	-14.9	4,145	-0.36%
2024/04/24	1	83.30	1	83.30	83.40	0	4,179	0.00%
2024/04/23	0	0.00	155	81.28	81.60	-155	4,215	-3.68%	大賣/鉅額交易
2024/04/22	92	79.96	96	81.29	79.60	-4	4,237	-0.09%
2024/04/19	136.1	81.69	37	84.14	81.70	99.1	4,254	2.33%	大買/
2024/04/18	10	84.10	107	84.53	84.50	-97	4,240	-2.29%	大賣/
2024/04/17	72.1	84.97	84	85.41	85.20	-11.9	4,255	-0.28%
2024/04/16	99.4	84.47	6	84.17	83.80	93.4	4,277	2.18%
2024/04/15	81.4	87.29	175.1	87.91	87.30	-93.7	4,266	-2.20%	大賣/
2024/04/12	15	89.47	0.1	89.50	89.30	14.9	4,259	0.35%
2024/04/11	4	90.73	1	89.80	89.80	3	4,268	0.07%
2024/04/10	0	0.00	1.1	91.72	92.50	-1.1	4,256	-0.03%
2024/04/09	39.1	90.05	40	90.59	90.60	-1	4,263	-0.02%
2024/04/08	1	90.40	0	90.70	90.30	1	4,294	0.02%
2024/04/03	7	91.74	5	92.28	91.10	2	4,343	0.05%
2024/04/02	30	94.60	0	0.00	94.10	30	4,413	0.68%
2024/04/01	58	94.55	5	94.60	94.90	53	4,518	1.17%
2024/03/29	5	94.98	91	95.79	94.80	-86	4,548	-1.89%
2024/03/28	13	95.14	7	95.70	94.60	6	4,539	0.13%
2024/03/27	27	95.04	31	95.97	95.30	-4	4,531	-0.09%
2024/03/26	16.3	95.36	2.2	95.21	94.70	14.1	4,513	0.31%
2024/03/25	102	95.22	97.2	96.09	95.20	4.9	4,464	0.11%	大買/
2024/03/22	20.3	93.20	22.3	93.71	92.70	-2	4,389	-0.05%
2024/03/21	1.2	88.58	4.3	89.47	90.50	-3.1	4,366	-0.07%
2024/03/20	24.2	90.51	0	0.00	90.20	24.2	4,360	0.55%
2024/03/19	78.1	91.29	0	0.00	91.20	78.1	4,390	1.78%
2024/03/18	0	0.00	75.1	92.47	93.00	-75.1	4,413	-1.70%
2024/03/15	11	90.19	58	90.86	90.00	-47	4,452	-1.06%
2024/03/14	55	91.11	29	92.11	90.90	26	4,511	0.58%
2024/03/13	41	92.53	14	94.44	91.90	27	4,545	0.59%
2024/03/12	24.2	93.16	1	93.20	93.20	23.2	4,589	0.51%
2024/03/11	2.2	93.83	99.1	93.95	94.20	-96.9	4,656	-2.08%
2024/03/08	53.1	93.62	51	94.37	92.80	2.1	4,720	0.04%
2024/03/07	1	94.80	2	96.25	94.50	-1	4,795	-0.02%
2024/03/06	11.3	97.61	10	98.50	96.60	1.3	4,979	0.03%
2024/03/05	2.1	97.72	1	97.70	98.20	1.1	5,126	0.02%
2024/03/04	6.2	98.84	2	99.90	98.80	4.2	5,534	0.08%
2024/03/01	13	99.26	13	99.61	99.20	0	5,826	0.00%
2024/02/29	13.2	97.48	4	97.58	97.50	9.2	5,932	0.15%
2024/02/27	24.1	98.14	15	98.02	98.50	9.1	6,012	0.15%
2024/02/26	87.1	100.29	7	100.03	99.20	80.1	6,141	1.30%
2024/02/23	166.1	105.30	0	0.00	104.00	166.1	6,391	2.60%	大買/鉅額交易
2024/02/22	34.1	105.00	13	103.42	105.50	21.1	6,602	0.32%
2024/02/21	63.1	107.00	152.1	107.64	105.00	-89	7,258	-1.23%	大賣/
2024/02/20	53.1	107.12	52.2	107.74	108.50	0.9	7,428	0.01%
2024/02/19	140.2	105.14	8	105.38	105.50	132.2	7,523	1.76%	大買/鉅額交易
2024/02/16	5	103.30	3	102.50	103.00	2	7,920	0.03%
2024/02/15	5	100.98	254	100.08	101.50	-249	8,435	-2.95%	大賣/鉅額交易
2024/02/05	252	99.22	0	0.00	99.20	252	8,495	2.97%	大買/鉅額交易
2024/02/02	5	101.50	262.2	101.25	101.50	-257.2	8,506	-3.02%	大賣/鉅額交易
2024/02/01	29.2	97.50	0	0.00	96.50	29.2	8,497	0.34%
2024/01/31	230	99.18	175.1	101.05	99.10	54.9	8,589	0.64%	大買/大賣/
2024/01/30	1.1	99.69	1	99.00	99.10	0.1	8,697	0.00%
2024/01/29	1	99.10	10.2	99.30	101.00	-9.2	8,867	-0.10%
2024/01/26	12	100.78	0	100.50	99.80	12	8,900	0.13%
2024/01/25	46	102.80	205	101.01	100.50	-159	8,998	-1.77%	大賣/鉅額交易
2024/01/24	241.1	104.12	208	103.00	102.00	33.1	8,974	0.37%	大買/大賣/
2024/01/23	275	106.33	82	105.59	108.00	193	8,928	2.16%	大買/鉅額交易
2024/01/22	17	98.67	172	99.55	100.50	-155	8,854	-1.75%	大賣/鉅額交易
2024/01/19	2	98.95	0	0.00	97.60	2	8,852	0.02%
2024/01/18	1.1	98.05	0.1	96.90	97.80	1	8,842	0.01%
2024/01/17	0.1	99.00	2	98.80	98.80	-1.9	8,872	-0.02%
2024/01/16	12	100.58	4.1	100.63	101.00	7.9	8,856	0.09%
2024/01/15	61	102.84	45	104.36	102.50	16	8,851	0.18%
2024/01/12	2.1	103.29	1	104.50	103.00	1.1	8,893	0.01%
2024/01/11	1	104.50	74	104.50	105.00	-73	9,025	-0.81%
2024/01/10	53	102.92	4	103.50	105.00	49	9,070	0.54%
2024/01/09	25	102.50	75	103.83	103.50	-50	9,124	-0.55%
2024/01/08	61	104.50	60	106.83	104.00	1	9,124	0.01%
2024/01/05	21	106.48	20	107.50	106.50	1	9,115	0.01%
2024/01/04	20	104.55	20	106.40	106.00	0	9,105	0.00%
2024/01/03	64	106.30	2.1	106.00	106.00	62	9,143	0.68%
2024/01/02	244	108.38	0	108.50	107.50	244	9,154	2.67%	大買/鉅額交易
2023/12/29	2	112.75	3	112.00	112.50	-1	9,151	-0.01%
2023/12/28	4	112.00	3.1	110.50	110.50	1	9,127	0.01%
2023/12/27	8	112.26	7	112.36	113.00	1	9,171	0.01%
2023/12/26	6	110.08	0	0.00	108.50	6	9,062	0.07%
2023/12/25	4	108.00	1	108.00	108.00	3	9,049	0.03%
2023/12/22	24	108.92	24	108.98	108.50	0	9,165	0.00%
2023/12/21	6.1	109.33	305	110.20	108.50	-299	9,157	-3.26%	大賣/鉅額交易
2023/12/20	15	113.07	12	112.38	112.50	3	9,099	0.03%
2023/12/19	3	112.33	6	112.08	112.50	-3	9,077	-0.03%
2023/12/18	61.1	115.66	55	116.17	114.50	6.1	9,072	0.07%
2023/12/15	7	115.29	5	114.30	114.00	2	9,089	0.02%
2023/12/14	9	117.11	3	117.00	116.50	6	9,164	0.07%
2023/12/13	3.1	118.15	3	116.67	116.50	0.1	9,494	0.00%
2023/12/12	7	118.79	4	117.88	117.50	3	9,528	0.03%
2023/12/11	26	118.92	24	119.40	119.50	2	9,534	0.02%
2023/12/08	3	122.50	4	123.00	121.50	-1	9,510	-0.01%
2023/12/07	22.1	121.32	24	122.21	121.50	-1.9	9,597	-0.02%
2023/12/06	17	123.85	12	125.21	122.50	5	9,693	0.05%
2023/12/05	26	122.88	22	124.36	123.00	4	9,620	0.04%
2023/12/04	34	125.15	18.8	124.43	124.00	15.2	9,548	0.16%
2023/12/01	60.1	128.02	23.1	127.48	126.50	37	9,487	0.39%
2023/11/30	54.1	131.13	83.7	130.24	129.00	-29.6	9,439	-0.31%
2023/11/29	25.1	130.50	25	129.84	129.00	0.1	9,273	0.00%
2023/11/28	14.4	127.42	76.4	127.72	132.50	-62	8,835	-0.70%
2023/11/27	113	122.31	49.2	123.19	120.50	63.9	8,525	0.75%	大買/
2023/11/24	26.5	126.91	14	125.61	125.00	12.5	8,391	0.15%
2023/11/22	31.3	124.89	16.5	124.07	123.50	14.8	8,077	0.18%
2023/11/21	15.1	119.50	20	119.33	120.00	-4.9	7,731	-0.06%
2023/11/20	55	118.79	50.1	117.79	118.50	4.9	7,474	0.07%
2023/11/17	24.1	110.05	38.1	110.51	114.00	-14	6,753	-0.21%
2023/11/16	11	101.77	20.1	102.63	104.00	-9.1	6,357	-0.14%
2023/11/15	34.1	99.33	29.3	99.91	101.00	4.8	6,083	0.08%
2023/11/14	140.2	92.15	165.3	93.19	95.00	-25.1	5,613	-0.45%	大買/大賣/
2023/11/13	18	85.98	5.5	87.19	87.40	12.5	5,040	0.25%
2023/11/10	13	86.12	21	86.73	86.70	-8	4,932	-0.16%
2023/11/09	4	86.20	10.2	86.49	86.20	-6.2	4,887	-0.13%
2023/11/08	9	85.61	9.1	86.67	85.20	-0.1	4,798	0.00%
2023/11/07	21	85.80	13	86.80	87.80	8	4,648	0.17%
2023/11/06	15	84.26	24.3	84.94	84.60	-9.3	4,454	-0.21%
2023/11/03	7	82.33	3	81.93	82.30	4	4,269	0.09%
2023/11/02	53	82.52	58.3	82.86	82.50	-5.3	4,213	-0.13%
2023/11/01	4	81.00	5.5	81.73	81.90	-1.5	4,076	-0.04%
2023/10/31	3	82.10	2	81.85	80.60	1	4,025	0.02%
2023/10/30	8	81.74	9	81.73	81.60	-1	3,916	-0.03%
2023/10/27	0	0.00	1.6	77.84	77.60	-1.6	3,800	-0.04%
2023/10/26	6	79.70	2	79.50	78.80	4	3,783	0.11%
2023/10/25	36	81.30	36	82.26	81.10	0	3,776	0.00%
2023/10/24	16	79.04	3	79.90	79.20	13	3,782	0.34%
2023/10/23	49	79.42	0	0.00	79.40	49	3,764	1.30%
2023/10/20	4	80.08	4	80.33	80.70	0	3,753	0.00%
2023/10/19	8.5	82.19	70.1	82.76	82.00	-61.6	3,700	-1.66%
2023/10/18	2	81.85	3	79.67	79.70	-1	3,577	-0.03%
2023/10/17	6.1	80.35	7.1	80.61	79.50	-1	3,552	-0.03%
2023/10/16	5	77.48	1	77.00	77.00	4	3,472	0.12%
2023/10/13	4	79.10	2	78.60	78.60	2	3,450	0.06%
2023/10/12	1	79.20	1	78.70	78.70	0	3,452	0.00%
2023/10/11	4	79.58	2	79.00	78.80	2	3,445	0.06%
2023/10/06	6	81.08	7	81.53	81.20	-1	3,413	-0.03%
2023/10/05	14	80.88	9	81.10	80.90	5	3,374	0.15%
2023/10/04	1	79.10	0	0.00	79.20	1	3,337	0.03%
2023/10/03	169	80.06	172	80.47	80.50	-3	3,340	-0.09%	大買/大賣/
2023/10/02	0	0.00	59	76.14	76.40	-59	3,217	-1.83%
2023/09/28	0	0.00	2	75.90	75.60	-2	3,210	-0.06%
2023/09/27	62	77.87	26	79.00	77.80	36	3,180	1.13%
2023/09/26	10	77.99	14	78.86	77.40	-4	3,067	-0.13%
2023/09/25	21	78.17	2	78.20	78.00	19	3,066	0.62%
2023/09/22	3	78.13	1	78.70	78.70	2	3,059	0.07%
2023/09/21	16	80.02	12.2	79.61	78.70	3.8	3,040	0.12%
2023/09/20	4.1	81.08	3	79.47	79.10	1.1	2,972	0.04%
2023/09/19	57	81.57	5	81.60	81.40	52	2,883	1.80%
2023/09/18	65.2	82.60	93.7	83.20	82.30	-28.5	2,756	-1.03%
2023/09/15	6.4	78.79	3	78.80	78.70	3.4	2,391	0.14%
2023/09/14	1	78.40	2.1	78.25	78.40	-1.1	2,341	-0.04%
2023/09/13	2.1	75.91	1.4	75.70	76.90	0.6	2,285	0.03%
2023/09/12	13	76.93	6	76.07	76.00	7	2,250	0.31%
2023/09/11	7.2	77.21	16.1	77.25	79.00	-8.8	2,131	-0.42%
2023/09/08	0	0.00	0.1	73.10	73.60	-0.1	1,974	0.00%
2023/09/07	1	74.90	2	75.20	74.60	-1	2,002	-0.05%
2023/09/06	4	75.47	5	75.44	74.80	-1	2,032	-0.05%
2023/09/05	7	75.49	6.1	75.87	75.00	1	1,975	0.05%
2023/09/04	6	72.05	7	73.46	73.70	-1	1,790	-0.06%
2023/09/01	0	72.60	1	73.10	72.00	-1	1,787	-0.06%
2023/08/31	0	71.80	10	71.70	72.40	-10	1,793	-0.56%
2023/08/30	3	70.57	12	70.87	71.40	-9	1,794	-0.50%
2023/08/29	5	69.40	0	0.00	70.00	5	1,791	0.28%
2023/08/25	0	70.00	1	70.00	69.90	-1	1,855	-0.05%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	69.80	0	0.00	69.40	0	1,941	0.00%
2023/08/21	0	69.60	0	0.00	69.50	0	1,967	0.00%
2023/08/18	0	71.10	0	0.00	70.00	0	2,004	0.00%
2023/08/17	0	0.00	1	70.70	71.10	-1	2,020	-0.05%
2023/08/16	0	69.70	0	0.00	69.40	0	2,040	0.00%
2023/08/15	1	68.70	1	70.00	69.30	0	2,055	0.00%
2023/08/14	0	0.00	0	66.70	65.70	0	2,073	0.00%
2023/08/11	14	69.81	2	68.90	68.60	12	2,086	0.58%
2023/08/10	6	71.17	2	72.25	69.40	4	2,148	0.19%
2023/08/09	1	68.70	5	69.56	70.00	-4	2,130	-0.19%
2023/08/08	5	71.88	4	70.90	70.70	1	2,125	0.05%
2023/08/07	0	71.70	0.1	72.00	72.00	-0.1	2,154	0.00%
2023/08/04	0	0.00	1	72.10	72.10	-1	2,211	-0.05%
2023/08/02	1	72.60	3	73.37	72.10	-2	2,278	-0.09%
2023/08/01	3	72.70	1	72.90	73.00	2	2,412	0.08%
2023/07/31	0	72.80	2	72.50	71.50	-2	2,432	-0.08%
2023/07/28	1.1	72.71	1	72.80	73.10	0.1	2,435	0.00%
2023/07/27	3	72.60	14	72.63	72.50	-11	2,419	-0.45%
2023/07/26	0	69.40	3	69.40	68.80	-3	2,367	-0.13%
2023/07/25	10	69.35	3	69.87	69.70	7	2,435	0.29%
2023/07/24	1	70.50	1	70.30	69.80	0	2,434	0.00%
2023/07/21	2	71.80	3	71.23	71.90	-1	2,454	-0.04%
2023/07/20	6.1	73.22	2	73.45	72.90	4.1	2,510	0.16%
2023/07/19	2	70.80	3	71.43	70.70	-1	2,488	-0.04%
2023/07/18	2	70.90	0	0.00	70.50	2	2,520	0.08%
2023/07/17	5	70.20	12	71.22	71.50	-7	2,570	-0.27%
2023/07/14	10	71.35	4	71.23	71.00	6	2,667	0.22%
2023/07/13	1	70.80	1	70.60	71.30	0	2,744	0.00%
2023/07/12	0.2	72.28	0	0.00	71.70	0.2	2,812	0.01%
2023/07/10	2	72.05	4	72.35	72.00	-2	3,122	-0.06%
2023/07/07	3	74.80	0	0.00	75.40	3	3,481	0.09%
2023/07/06	2	77.65	0	0.00	77.50	2	3,683	0.05%
2023/07/05	0	77.80	1	78.20	77.50	-1	3,792	-0.03%
2023/07/04	1	78.60	1	78.70	78.50	0	4,011	0.00%
2023/07/03	3	77.30	0	0.00	77.20	3	4,030	0.07%
2023/06/29	1	79.20	0	0.00	79.10	1	4,028	0.02%
2023/06/28	0	0.00	4	78.78	78.20	-4	4,063	-0.10%
2023/06/27	0.1	78.10	0	0.00	77.70	0.1	4,110	0.00%
2023/06/26	12	79.08	4	78.95	78.80	8	4,126	0.19%
2023/06/21	1	80.40	2	79.70	80.00	-1	4,150	-0.02%
2023/06/20	33	80.72	1	79.90	79.80	32	4,207	0.76%
2023/06/19	1	81.40	2	82.20	81.90	-1	4,287	-0.02%
2023/06/16	0	0.00	1.4	81.80	82.30	-1.4	4,546	-0.03%
2023/06/15	2	82.00	3	82.30	82.10	-1	4,682	-0.02%
2023/06/14	2	83.90	0	0.00	83.00	2	4,689	0.04%
2023/06/13	54	84.87	3.3	85.00	85.00	50.7	4,690	1.08%
2023/06/12	6	85.28	46	83.98	85.50	-40	4,682	-0.85%
2023/06/09	2	82.50	1	82.80	82.50	1	4,657	0.02%
2023/06/08	42	82.24	3	82.57	82.30	39	4,711	0.83%
2023/06/07	3	84.37	21	84.17	84.50	-18	4,753	-0.38%
2023/06/06	17	82.24	2	82.35	82.10	15	4,774	0.31%
2023/06/05	1.2	84.60	17	84.79	84.30	-15.8	4,783	-0.33%
2023/06/01	22	83.26	0	0.00	83.20	22	4,809	0.46%
2023/05/31	63	85.00	2	85.25	85.00	61	4,830	1.26%
2023/05/29	0	0.00	11	83.30	83.70	-11	4,962	-0.22%
2023/05/26	13.1	81.65	3	83.30	81.70	10.1	5,002	0.20%
2023/05/25	1	83.60	1	83.10	82.90	0	4,997	0.00%
2023/05/24	1	81.80	3	81.70	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	62	82.15	82.40	-62	5,182	-1.20%
2023/05/22	1	81.00	1	80.90	81.00	0	5,231	0.00%
2023/05/19	20	80.20	0	0.00	80.10	20	5,370	0.37%
2023/05/18	3	80.60	3	79.70	79.70	0	5,492	0.00%
2023/05/17	2	78.15	1	78.30	78.70	1	5,465	0.02%
2023/05/16	4	76.93	5	77.30	77.10	-1	5,439	-0.02%
2023/05/15	1	74.10	1	73.70	74.30	0	5,379	0.00%
2023/05/12	1.4	74.06	5	74.08	74.20	-3.6	5,372	-0.07%
2023/05/11	6	75.57	1	74.20	74.10	5	5,389	0.09%
2023/05/10	1	75.20	3	75.90	75.70	-2	5,416	-0.04%
2023/05/09	2.2	74.90	3	73.93	73.80	-0.8	5,407	-0.01%
2023/05/08	130	76.21	4	76.20	76.00	126	5,381	2.34%	大買/鉅額交易
2023/05/05	1.1	78.56	127	78.88	80.50	-125.9	5,271	-2.39%	大賣/鉅額交易
2023/05/04	13.2	78.10	12	78.93	78.00	1.2	5,318	0.02%
2023/05/03	62.5	78.61	2	78.80	78.50	60.5	5,364	1.13%
2023/05/02	0.7	79.86	30	79.90	79.80	-29.3	5,400	-0.54%
2023/04/28	10.2	80.27	7	80.00	79.10	3.2	5,442	0.06%
2023/04/27	1.2	78.16	31	78.99	78.90	-29.8	5,371	-0.56%
2023/04/26	1.1	78.88	2	78.30	78.70	-0.9	5,359	-0.02%
2023/04/25	59.3	80.45	7	80.03	79.00	52.3	5,334	0.98%
2023/04/24	10.2	81.90	27	82.14	82.20	-16.8	5,277	-0.32%
2023/04/21	14.2	82.35	10.1	82.80	81.50	4.1	5,285	0.08%
2023/04/20	74.2	83.98	64	84.50	83.20	10.2	5,273	0.19%
2023/04/19	125.7	85.71	43	85.75	85.10	82.7	5,294	1.56%	大買/
2023/04/18	36.2	87.84	31	89.10	87.80	5.2	5,295	0.10%
2023/04/17	3	89.30	2	90.50	89.30	1	5,247	0.02%
2023/04/14	17.3	89.82	6	90.32	89.40	11.3	5,271	0.21%
2023/04/13	7.6	89.07	1	90.58	87.80	6.5	5,269	0.12%
2023/04/12	20	91.11	15.1	90.72	91.40	5	5,117	0.10%
2023/04/11	3.1	85.23	95.6	84.81	86.90	-92.6	4,723	-1.96%
2023/04/10	3.1	81.56	1.1	81.72	81.70	2	4,506	0.04%
2023/04/07	27	82.74	58	82.28	83.00	-31	4,459	-0.70%
2023/04/06	0.1	77.10	0	0.00	78.00	0.1	4,231	0.00%
2023/03/31	9	77.60	0	0.00	77.50	9	4,214	0.21%
2023/03/30	8	77.74	8	78.03	77.50	0	4,218	0.00%
2023/03/29	2.1	78.17	5	77.18	77.10	-2.9	4,226	-0.07%
2023/03/28	2	79.20	8	79.26	78.80	-6	4,247	-0.14%
2023/03/27	4	78.65	1	79.20	78.50	3	4,226	0.07%
2023/03/24	5	78.30	1	78.50	78.50	4	4,260	0.09%
2023/03/23	3	77.50	0	0.00	77.50	3	4,255	0.07%
2023/03/22	13	79.50	6	79.53	78.80	7	4,202	0.17%
2023/03/21	25.5	80.56	21.1	80.80	80.90	4.4	4,105	0.11%
2023/03/20	2	77.85	24	78.90	81.00	-22	3,858	-0.57%
2023/03/17	1	76.30	3	76.10	76.00	-2	3,720	-0.05%
2023/03/15	8	76.60	2	76.30	74.70	6	3,719	0.16%
2023/03/14	1	75.20	0	0.00	74.80	1	3,704	0.03%
2023/03/13	0	73.80	4.3	73.23	76.30	-4.2	3,722	-0.11%
2023/03/10	5	75.66	3	74.13	74.20	2	3,704	0.05%
2023/03/09	0	0.00	2.1	76.85	76.30	-2.1	3,732	-0.06%
2023/03/08	2.1	75.81	1	76.00	76.10	1.1	3,713	0.03%
2023/03/07	0.1	76.20	1	76.00	76.10	-0.9	3,711	-0.02%
2023/03/06	4	76.28	5	76.72	75.80	-1	3,708	-0.03%
2023/03/03	0.1	75.30	9	75.06	75.00	-9	3,693	-0.24%
2023/03/02	15	75.97	3	75.40	74.70	12	3,712	0.32%
2023/03/01	11	76.18	10	76.51	76.90	1	3,645	0.03%
2023/02/24	0	0.00	1	72.50	71.90	-1	3,589	-0.03%
2023/02/23	0	74.40	0.1	73.70	74.20	-0.1	3,562	0.00%
2023/02/22	8	74.15	9.5	74.17	73.20	-1.5	3,597	-0.04%
2023/02/21	8	77.24	3	77.33	77.00	5	3,620	0.14%
2023/02/20	5	73.80	1	74.00	75.20	4	3,691	0.11%
2023/02/17	5	73.08	1	73.60	74.00	4	4,151	0.10%
2023/02/16	33	72.79	40	72.27	72.60	-7	4,027	-0.17%
2023/02/14	3	70.23	17	70.07	69.50	-14	4,204	-0.33%
2023/02/13	3	70.10	1	69.30	70.30	2	4,815	0.04%
2023/02/10	1	69.80	0	0.00	69.50	1	5,014	0.02%
2023/02/09	2	70.80	2	71.00	70.50	0	5,118	0.00%
2023/02/08	1	71.40	5	71.54	71.50	-4	5,150	-0.08%
2023/02/07	5	69.90	7	70.63	70.70	-2	5,122	-0.04%
2023/02/06	16.2	69.99	6	71.10	68.80	10.2	5,101	0.20%
2023/02/03	1	69.69	2	69.40	69.60	-1	5,106	-0.02%
2023/02/02	22.5	70.10	22	70.01	70.30	0.5	5,155	0.01%
2023/02/01	7	68.51	8.2	68.37	68.40	-1.2	5,177	-0.02%
2023/01/31	0	66.70	4	66.50	66.90	-4	5,197	-0.08%
2023/01/30	1	65.29	2	65.00	65.50	-1	5,194	-0.02%
2023/01/17	1	62.90	1	63.20	62.60	0	5,189	0.00%
2023/01/13	0	63.30	0	0.00	62.40	0	5,404	0.00%
2023/01/12	2	63.75	6	64.02	63.50	-4	5,475	-0.07%
2023/01/11	0	0.00	1	64.30	64.00	-1	5,609	-0.02%
2023/01/10	1	63.30	1	63.30	63.40	0	5,919	0.00%
2023/01/09	5	63.48	3	63.30	63.50	2	6,065	0.03%
2023/01/06	2	63.35	6	63.55	63.70	-4	6,035	-0.07%
2023/01/05	1	62.20	25	61.87	61.80	-24	5,979	-0.40%
2023/01/04	20	63.09	5	62.98	62.20	15	5,993	0.25%
2023/01/03	22	62.00	33	62.12	62.60	-11	5,910	-0.19%
2022/12/30	4	59.25	8	59.15	58.60	-4	5,788	-0.07%
2022/12/29	5	58.70	0	58.10	58.80	5	5,809	0.09%
2022/12/28	2.7	58.70	0	0.00	58.20	2.7	5,845	0.05%
2022/12/27	2	59.80	8	60.74	59.80	-6	5,866	-0.10%
2022/12/26	3	59.13	1	59.70	58.70	2	5,817	0.03%
2022/12/23	0.1	58.70	2	59.10	59.40	-1.9	5,829	-0.03%
2022/12/22	2	57.40	0	0.00	58.10	2	5,827	0.03%
2022/12/21	1	56.90	0	56.70	56.60	1	5,854	0.02%
2022/12/20	11	57.47	0	0.00	56.50	11	5,857	0.19%
2022/12/19	7.1	59.62	5	59.60	59.50	2.1	5,850	0.04%
2022/12/16	6.2	60.89	0	60.60	60.50	6.2	5,835	0.11%
2022/12/15	1	63.20	0	0.00	62.60	1	5,786	0.02%
2022/12/14	4	62.85	0	0.00	62.80	4	5,761	0.07%
2022/12/13	4	62.90	4	62.50	62.50	0	5,747	0.00%
2022/12/12	0	0.00	0	62.60	62.60	0	5,742	0.00%
2022/12/09	2.1	64.48	1	63.70	63.70	1.1	5,724	0.02%
2022/12/08	3	64.00	3	63.93	64.00	0	5,719	0.00%
2022/12/07	2.1	64.99	4	64.30	64.30	-1.9	5,716	-0.03%
2022/12/06	4	66.78	0	0.00	66.10	4	5,696	0.07%
2022/12/05	4	68.98	4	69.43	68.20	0	5,685	0.00%
2022/12/02	27	67.84	10	68.39	68.00	17	5,654	0.30%
2022/12/01	5	68.20	3.4	67.30	68.00	1.6	5,641	0.03%
2022/11/30	1	65.60	0	0.00	65.70	1	5,581	0.02%
2022/11/29	0	0.00	1	64.20	64.30	-1	5,610	-0.02%
2022/11/28	1	65.40	4	64.88	64.90	-3	5,614	-0.05%
2022/11/25	3	65.37	1	66.80	65.20	2	5,617	0.04%
2022/11/24	5	65.90	6	66.12	66.10	-1	5,615	-0.02%
2022/11/22	1	64.10	1	64.40	63.60	0	5,568	0.00%
2022/11/21	6	66.68	6	65.88	65.50	0	5,547	0.00%
2022/11/18	7	68.23	4	69.03	67.60	3	5,540	0.05%
2022/11/17	8	68.68	7	68.81	68.30	1	5,558	0.02%
2022/11/16	7	66.94	11	67.71	69.00	-4	5,487	-0.07%
2022/11/15	67	64.80	79	64.60	67.40	-12	5,320	-0.23%
2022/11/14	4.1	67.50	8	67.50	67.50	-4	4,863	-0.08%
2022/11/11	8	76.98	22	77.23	75.00	-14	4,998	-0.28%
2022/11/10	20	75.15	8	75.48	75.00	12	4,862	0.25%
2022/11/09	89	77.88	71.5	77.43	76.80	17.5	4,819	0.36%
2022/11/08	19	72.89	32.1	75.74	76.50	-13.1	4,351	-0.30%
2022/11/07	10	68.66	12	69.54	69.60	-2	4,334	-0.05%
2022/11/04	5	65.86	7	66.24	66.60	-2	4,277	-0.05%
2022/11/03	5	66.88	4	66.93	67.00	1	4,307	0.02%
2022/11/02	2	68.35	3	68.50	67.80	-1	4,309	-0.02%
2022/11/01	5	68.08	6	68.13	68.00	-1	4,366	-0.02%
2022/10/31	9.4	68.61	11	69.15	68.50	-1.6	4,354	-0.04%
2022/10/28	23.1	69.44	8.1	69.57	67.00	15	4,338	0.35%
2022/10/27	20.1	71.96	25.3	71.90	72.90	-5.2	4,307	-0.12%
2022/10/26	3	69.00	6	69.80	70.00	-3	4,326	-0.07%
2022/10/25	11	69.63	9	69.56	68.60	2	4,422	0.05%
2022/10/24	9	71.22	4	72.93	69.50	5	4,469	0.11%
2022/10/21	16	72.38	7	71.49	69.90	9	4,596	0.20%
2022/10/20	16	73.53	7	74.07	74.00	9	4,546	0.20%
2022/10/19	19	73.89	20.3	74.32	74.90	-1.3	4,500	-0.03%
2022/10/18	35	73.26	45	73.28	74.00	-10	4,386	-0.23%
2022/10/17	10	67.77	10	70.31	70.80	0	4,107	0.00%
2022/10/14	1	64.98	4	63.63	65.60	-3	3,981	-0.08%
2022/10/13	3	62.47	2	65.15	60.00	1	4,016	0.02%
2022/10/12	0	0.00	1	64.00	65.70	-1	4,029	-0.02%
2022/10/07	3	68.53	4	68.90	67.90	-1	4,017	-0.02%
2022/10/06	3	68.17	2	67.30	68.00	1	4,013	0.02%
2022/10/05	5	66.92	3	66.27	67.20	2	4,016	0.05%
2022/10/04	0	63.70	1	64.40	64.80	-1	4,013	-0.02%
2022/10/03	1	60.10	3	61.63	61.70	-2	4,018	-0.05%
2022/09/29	2	60.70	2	61.00	59.40	0	4,167	0.00%
2022/09/28	2	61.35	6	61.13	59.70	-4	4,243	-0.09%
2022/09/27	1	61.70	1	61.90	62.70	0	4,281	0.00%
2022/09/26	0.1	60.90	2	61.20	60.80	-2	4,336	-0.04%
2022/09/23	0.1	66.70	0	66.80	66.20	0.1	4,392	0.00%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/16	3	70.30	2	69.80	69.50	1	4,574	0.02%
2022/09/15	0	71.60	0	0.00	71.00	0	4,639	0.00%
2022/09/14	0	0.00	3	70.87	71.10	-3	4,722	-0.06%
2022/09/13	0	72.00	0	0.00	71.10	0	4,779	0.00%
2022/09/12	4	70.95	5	71.00	70.70	-1	4,887	-0.02%
2022/09/08	2	69.60	2	69.75	69.90	0	4,964	0.00%
2022/09/07	3	68.50	4.1	68.99	68.30	-1.1	4,991	-0.02%
2022/09/06	2	71.10	3	70.61	69.50	-1	4,993	-0.02%
2022/09/05	3	72.90	7	73.83	71.90	-4	4,984	-0.08%
2022/09/02	1	75.50	2	75.85	76.10	-1	4,963	-0.02%
2022/08/31	1	76.50	2.2	75.08	77.00	-1.2	4,952	-0.02%
2022/08/30	1	74.61	2	74.95	74.90	-1	4,964	-0.02%
2022/08/29	2	74.50	5	74.84	74.30	-3	4,984	-0.06%
2022/08/26	0	78.50	1	77.70	77.30	-1	4,987	-0.02%
2022/08/25	1	78.80	8	78.55	78.10	-7	5,040	-0.14%
2022/08/24	10	78.36	3	78.37	78.00	7	5,252	0.13%
2022/08/23	4	76.48	4	76.90	76.60	0	5,210	0.00%
2022/08/22	4	78.75	3	78.63	77.80	1	5,185	0.02%
2022/08/19	5.2	78.41	4	78.43	77.90	1.2	5,145	0.02%
2022/08/18	4	76.38	23	77.87	77.80	-19	5,075	-0.37%
2022/08/17	1	76.80	5	76.00	75.10	-4	4,915	-0.08%
2022/08/16	16	77.05	16	77.08	76.00	0	4,912	0.00%
2022/08/15	14.2	77.83	8	77.79	78.50	6.2	4,862	0.13%
2022/08/12	32	74.49	24	74.81	75.20	8	4,746	0.17%
2022/08/11	4	71.13	5	71.04	70.80	-1	4,603	-0.02%
2022/08/10	9	70.08	4	70.35	70.60	5	4,606	0.11%
2022/08/09	2.1	68.82	23.2	69.21	68.90	-21.1	4,544	-0.46%
2022/08/08	24.9	69.29	6	68.33	69.50	18.9	4,547	0.42%
2022/08/05	10	66.85	0	0.00	67.30	10	4,483	0.22%
2022/08/04	15.4	66.07	19.1	65.97	66.70	-3.7	4,484	-0.08%
2022/08/03	3	67.33	4	67.63	67.70	-1	4,456	-0.02%
2022/08/02	17.2	67.82	7.2	67.56	66.60	9.9	4,450	0.22%
2022/08/01	31.1	70.07	10	70.46	69.90	21.1	4,395	0.48%
2022/07/29	9.1	74.83	39.1	74.62	74.10	-30	4,285	-0.70%
2022/07/28	59.3	78.42	9	77.80	76.60	50.3	4,233	1.19%
2022/07/27	9.4	96.10	4	97.00	96.70	5.4	4,070	0.13%
2022/07/26	7	97.19	1	96.90	96.20	6	4,018	0.15%
2022/07/22	4	103.50	2	102.75	101.50	2	4,072	0.05%
2022/07/21	3	102.00	12	101.63	102.50	-9	4,139	-0.22%
2022/07/20	7	101.57	5	101.60	101.00	2	4,284	0.05%
2022/07/19	2	98.25	4	96.48	98.60	-2	4,288	-0.05%
2022/07/18	2	93.75	4	94.48	95.60	-2	4,245	-0.05%
2022/07/15	3	90.71	5	92.06	92.10	-2	4,259	-0.05%
2022/07/14	12	90.93	2	90.65	91.00	10	4,246	0.24%
2022/07/13	0	0.00	3	89.87	89.30	-3	4,230	-0.07%
2022/07/12	6	87.63	1	87.50	86.60	5	4,242	0.12%
2022/07/11	3	90.13	6	90.15	90.00	-3	4,267	-0.07%
2022/07/08	6.2	89.93	5	90.72	90.60	1.2	4,246	0.03%
2022/07/07	6	85.75	10	86.72	87.80	-4	4,192	-0.10%
2022/07/06	2	86.35	2	87.25	86.20	0	4,143	0.00%
2022/07/05	5	84.88	8.1	85.36	86.50	-3.1	4,142	-0.07%
2022/07/04	8.4	84.54	10	84.62	83.70	-1.7	4,137	-0.04%
2022/07/01	2.1	88.21	8	85.89	81.90	-5.9	4,170	-0.14%
2022/06/30	4	90.90	3	90.27	90.00	1	4,076	0.02%
2022/06/29	5	93.18	7	94.97	93.80	-2	4,020	-0.05%
2022/06/28	5	95.58	3	94.70	94.70	2	3,986	0.05%
2022/06/27	4	96.08	4	97.10	97.10	0	3,975	0.00%
2022/06/24	4.1	92.40	6	93.23	93.70	-2	3,952	-0.05%
2022/06/23	11	92.38	13	92.21	91.70	-2	3,908	-0.05%
2022/06/22	5	94.92	5	94.94	91.70	0	3,866	0.00%
2022/06/21	10	95.72	12	97.17	97.50	-2	3,801	-0.05%
2022/06/20	31.2	98.38	29	97.01	93.60	2.2	3,775	0.06%
2022/06/17	9	101.67	10	103.85	102.00	-1	3,668	-0.03%
2022/06/16	7.1	111.84	7	110.00	107.00	0.1	3,615	0.00%
2022/06/15	0.1	113.00	0	0.00	112.50	0.1	3,608	0.00%
2022/06/14	2	114.25	4	115.25	116.00	-2	3,636	-0.05%
2022/06/13	2	115.00	2	114.75	115.00	0	3,650	0.00%
2022/06/10	1	116.50	1	117.50	118.00	0	3,665	0.00%
2022/06/09	1	118.00	1.1	117.55	117.50	-0.1	3,667	0.00%
2022/06/08	23	120.02	13	122.38	118.50	10	3,680	0.27%
2022/06/07	1	119.50	2	120.75	120.00	-1	3,688	-0.03%
2022/06/06	1	118.50	4	119.00	119.00	-3	3,691	-0.08%
2022/06/02	11	120.00	4	120.25	119.00	7	3,742	0.19%
2022/06/01	19	121.03	22.1	120.99	121.00	-3.1	3,709	-0.08%
2022/05/31	1	114.50	6	114.75	115.00	-5	3,485	-0.14%
2022/05/30	0	114.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	0	111.50	3	111.83	111.50	-3	3,558	-0.08%
2022/05/26	5.2	111.46	1	111.50	109.50	4.2	3,583	0.12%
2022/05/25	10	110.10	8	110.00	110.00	2	3,758	0.05%
2022/05/24	9	111.22	1	110.00	109.50	8	4,117	0.19%
2022/05/23	4.1	113.86	0	0.00	113.00	4.1	4,198	0.10%
2022/05/20	5.1	117.38	7	116.57	115.50	-1.9	4,183	-0.05%
2022/05/19	6	116.42	5	116.20	118.50	1	4,166	0.02%
2022/05/18	4	116.63	9	118.22	118.50	-5	4,147	-0.12%
2022/05/17	0	115.00	8	114.63	115.00	-8	4,103	-0.19%
2022/05/16	3	114.17	3	116.33	113.00	0	4,113	0.00%
2022/05/13	0	116.50	1	116.50	115.00	-1	4,163	-0.02%
2022/05/12	2	114.00	10	115.25	114.50	-8	4,183	-0.19%
2022/05/11	1	115.00	1	116.50	114.50	0	4,171	0.00%
2022/05/10	6	111.83	16	112.47	117.50	-10	4,182	-0.24%
2022/05/09	6	114.42	9	114.72	113.00	-3	4,171	-0.07%
2022/05/06	8	117.13	7	117.86	117.00	1	4,173	0.02%
2022/05/05	5	120.20	0	0.00	119.50	5	4,177	0.12%
2022/05/04	3	117.83	6	119.33	119.00	-3	4,159	-0.07%
2022/05/03	5	116.20	7.8	116.64	117.00	-2.8	4,139	-0.07%
2022/04/29	32.1	119.02	23	118.15	116.00	9.1	4,183	0.22%
2022/04/28	8	114.63	7	116.14	115.50	1	4,171	0.02%
2022/04/27	15.1	113.57	8	114.56	116.00	7.1	4,117	0.17%
2022/04/26	22.4	122.36	14	122.25	119.00	8.4	4,020	0.21%
2022/04/25	3.1	117.00	1	118.00	118.50	2.1	3,885	0.05%
2022/04/22	4.5	122.28	1	123.50	122.00	3.5	3,870	0.09%
2022/04/21	7	123.36	10	126.25	125.50	-3	3,937	-0.08%
2022/04/20	6	123.25	5	122.00	122.50	1	3,919	0.03%
2022/04/19	1	122.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0.1	122.50	5	122.60	122.50	-4.9	4,064	-0.12%
2022/04/15	7	124.79	1	123.00	122.50	6	4,097	0.15%
2022/04/13	7	127.93	0	0.00	128.50	7	4,267	0.16%
2022/04/11	0	0.00	5	127.50	126.00	-5	4,512	-0.11%
2022/04/08	5.2	131.62	4	132.00	131.00	1.2	4,545	0.03%
2022/04/07	14.1	136.50	6	133.92	131.00	8.1	4,502	0.18%
2022/04/06	3	144.17	0	0.00	142.50	3	4,416	0.07%
2022/03/30	0	0.00	1	150.00	148.00	-1	4,706	-0.02%
2022/03/25	0.1	149.50	2	151.00	149.50	-2	4,806	-0.04%
2022/03/24	3	150.00	2	151.00	152.00	1	4,901	0.02%
2022/03/23	2	151.25	5	150.90	151.50	-3	4,982	-0.06%
2022/03/22	0.2	147.50	3	148.50	148.00	-2.8	5,150	-0.05%
2022/03/21	3	151.00	3	151.83	150.00	0	5,207	0.00%
2022/03/18	2	148.00	1	147.50	149.00	1	5,238	0.02%
2022/03/17	3	147.83	1	148.50	148.00	2	5,245	0.04%
2022/03/16	2	143.25	3	144.17	145.00	-1	5,277	-0.02%
2022/03/15	2	144.00	1	144.50	144.00	1	5,332	0.02%
2022/03/14	2	146.00	3	147.50	148.00	-1	5,398	-0.02%
2022/03/11	3.3	145.00	1	144.50	145.00	2.3	5,615	0.04%
2022/03/10	0	0.00	2.2	149.93	148.00	-2.2	5,715	-0.04%
2022/03/09	1	145.00	0	0.00	146.00	1	5,782	0.02%
2022/03/08	2	143.75	2	148.75	142.50	0	5,897	0.00%
2022/03/07	4	147.50	1	147.00	147.00	3	5,927	0.05%
2022/03/04	1	155.00	1	153.54	153.00	0	5,994	0.00%
2022/03/03	3	156.33	5	157.30	156.00	-2	6,127	-0.03%
2022/03/02	4	156.50	3.1	157.84	156.50	0.9	6,211	0.01%
2022/03/01	5	152.90	5.1	153.00	153.50	-0.1	6,202	0.00%
2022/02/25	30	155.12	24	155.98	152.00	6	6,280	0.10%
2022/02/24	23	156.87	15	156.13	156.00	8	6,265	0.13%
2022/02/23	0	0.00	6	151.83	154.50	-6	6,083	-0.10%
2022/02/22	6	147.08	2	144.50	146.00	4	6,358	0.06%
2022/02/21	2	149.00	1	149.00	149.50	1	7,504	0.01%
2022/02/18	1	147.00	2	149.00	150.00	-1	8,235	-0.01%
2022/02/17	0	0.00	1	149.50	149.50	-1	8,303	-0.01%
2022/02/16	2	148.00	3	148.33	147.50	-1	8,404	-0.01%
2022/02/15	7.1	147.77	3.1	146.71	146.00	4	8,455	0.05%
2022/02/11	1	153.50	2	153.00	152.50	-1	8,516	-0.01%
2022/02/10	4	154.25	3	153.17	153.50	1	8,699	0.01%
2022/02/09	7	154.43	4.1	155.15	156.50	2.9	8,765	0.03%
2022/02/08	0	0.00	1	151.00	153.00	-1	8,868	-0.01%
2022/02/07	3.1	143.53	4.1	146.23	146.50	-0.9	8,910	-0.01%
2022/01/26	1	147.00	3	145.50	145.50	-2	8,992	-0.02%
2022/01/24	0	0.00	1	149.50	149.50	-1	9,426	-0.01%
2022/01/21	2.2	150.07	0	0.00	149.50	2.2	9,663	0.02%
2022/01/20	0	154.50	3	155.50	154.00	-3	10,078	-0.03%
2022/01/19	0	0.00	5.1	155.70	155.00	-5.1	10,230	-0.05%
2022/01/18	3	156.67	1	160.50	155.50	2	10,457	0.02%
2022/01/17	3	154.50	7	154.64	157.50	-4	10,516	-0.04%
2022/01/14	5.1	150.87	3	151.50	152.00	2.1	10,633	0.02%
2022/01/13	4	155.63	4	155.88	155.00	0	11,031	0.00%
2022/01/12	8	154.81	7.3	153.90	156.00	0.8	11,081	0.01%
2022/01/11	4.3	158.80	1.5	160.50	159.00	2.8	11,147	0.03%
2022/01/10	3	160.17	5.2	161.95	163.50	-2.2	11,206	-0.02%
2022/01/07	9	160.11	11	159.27	159.00	-2	11,373	-0.02%
2022/01/06	5.3	162.87	2	163.50	163.00	3.3	11,458	0.03%
2022/01/05	4	168.25	0.2	169.50	167.50	3.8	11,517	0.03%
2022/01/04	7.1	175.35	7	175.43	172.50	0.1	11,520	0.00%
2022/01/03	2	176.25	7.1	173.63	176.50	-5.1	11,503	-0.04%
2021/12/30	2	172.00	3.1	172.16	171.50	-1.1	11,577	-0.01%
2021/12/29	31	171.00	33	171.70	171.00	-2	11,897	-0.02%
2021/12/28	12.2	172.63	14	173.57	171.00	-1.8	12,314	-0.01%
2021/12/27	1	172.81	6	171.42	173.00	-5	12,392	-0.04%
2021/12/24	3.6	168.47	2	167.25	167.50	1.6	12,543	0.01%
2021/12/23	2	171.25	1	171.50	170.50	1	12,641	0.01%
2021/12/22	63	172.39	33	172.20	171.00	30	12,757	0.24%
2021/12/21	20	172.00	48	171.63	172.50	-28	12,817	-0.22%
2021/12/20	30	173.00	14	173.32	170.50	16	12,865	0.12%
2021/12/17	22	171.23	25	170.58	170.00	-3	12,878	-0.02%
2021/12/16	22.1	172.41	20	172.80	173.00	2.1	12,975	0.02%
2021/12/15	3	165.33	7	164.93	167.50	-4	12,895	-0.03%
2021/12/14	14	161.32	3.1	161.58	160.50	10.9	12,907	0.08%
2021/12/13	1	167.50	21	166.24	167.00	-20	12,940	-0.15%
2021/12/10	14.3	167.12	2	166.00	165.50	12.3	13,087	0.09%
2021/12/09	21.2	169.36	16.2	171.79	169.00	5	13,075	0.04%
2021/12/08	135	175.46	107.1	173.35	173.00	27.9	13,121	0.21%	大買/大賣/
2021/12/07	24	176.19	46.2	176.07	173.00	-22.2	13,391	-0.17%
2021/12/06	5	172.60	4	172.38	172.50	1	13,493	0.01%
2021/12/03	6	169.42	18.4	170.46	170.50	-12.4	13,607	-0.09%
2021/12/02	51	168.38	25.2	170.54	166.50	25.8	13,776	0.19%
2021/12/01	18	168.64	9.1	168.35	169.50	8.9	14,020	0.06%
2021/11/30	8	167.69	2	166.50	166.00	6	14,345	0.04%
2021/11/29	12	158.50	16	158.41	163.50	-4	14,557	-0.03%
2021/11/26	8	166.25	7	167.07	162.50	1	14,708	0.01%
2021/11/25	2	170.25	2	169.25	168.00	0	15,011	0.00%
2021/11/24	6	168.99	12.2	167.95	169.00	-6.2	15,081	-0.04%
2021/11/23	5.3	170.98	36.4	172.12	169.00	-31.1	15,233	-0.20%
2021/11/22	31.1	175.47	15.1	176.33	176.50	16	15,337	0.10%
2021/11/19	132.2	176.19	112.1	173.66	172.50	20.2	15,709	0.13%	大買/大賣/
2021/11/18	117.7	177.99	110.3	178.41	173.50	7.4	15,879	0.05%	大買/大賣/
2021/11/17	55.6	166.49	63	166.84	171.50	-7.4	15,099	-0.05%
2021/11/16	11.1	157.20	5.1	157.26	156.00	6	14,940	0.04%
2021/11/15	8.5	157.83	8	158.75	156.50	0.5	15,536	0.00%
2021/11/12	5	155.20	2	155.75	155.00	3	16,770	0.02%
2021/11/11	4.1	153.93	7.1	154.85	154.50	-3	16,996	-0.02%
2021/11/10	4	154.50	2	154.50	152.50	2	17,198	0.01%
2021/11/09	15.2	156.56	18	156.47	155.50	-2.9	17,489	-0.02%
2021/11/08	4	150.38	21	151.62	152.00	-17	17,513	-0.10%
2021/11/05	12	148.00	17.1	148.35	148.50	-5.1	17,807	-0.03%
2021/11/04	10	145.25	4	146.13	144.50	6	18,007	0.03%
2021/11/03	14	145.89	18	146.69	148.50	-4	18,247	-0.02%
2021/11/02	26	147.02	20	145.48	144.00	6	18,473	0.03%
2021/11/01	40.2	153.49	24.1	153.39	150.00	16.1	18,641	0.09%
2021/10/29	26.4	164.75	12.8	163.44	160.00	13.6	18,846	0.07%
2021/10/28	32	165.36	31	165.77	164.00	1	19,154	0.01%
2021/10/27	20	155.38	23.3	156.78	158.50	-3.2	19,858	-0.02%
2021/10/26	25	152.68	37	153.73	152.50	-12	20,775	-0.06%
2021/10/25	5	146.80	17	148.59	149.00	-12	21,535	-0.06%
2021/10/22	37	149.28	18	149.36	148.00	19	22,191	0.09%
2021/10/21	32.1	154.00	23	154.85	151.00	9.1	22,793	0.04%
2021/10/20	1	147.00	5	146.70	147.00	-4	23,424	-0.02%
2021/10/19	9	145.22	29	145.66	145.50	-20	24,926	-0.08%
2021/10/18	23.1	141.50	27	142.46	143.00	-3.9	25,500	-0.02%
2021/10/15	30	140.78	26	142.06	141.00	4	25,649	0.02%
2021/10/14	22	138.43	21	136.83	139.00	1	25,598	0.00%
2021/10/13	10	139.24	14.5	136.23	134.00	-4.4	25,541	-0.02%
2021/10/12	78	142.26	57	143.61	139.00	21	25,547	0.08%
2021/10/08	41	145.80	18	145.42	145.00	23	25,639	0.09%
2021/10/07	10	148.70	53	146.72	147.00	-43	25,668	-0.17%
2021/10/06	62.1	144.13	37	145.82	140.00	25.1	25,703	0.10%
2021/10/05	23	144.33	46.6	147.13	150.50	-23.6	25,490	-0.09%
2021/10/04	18	145.17	41.1	144.57	139.50	-23.1	25,173	-0.09%
2021/10/01	34.2	153.01	43.5	149.20	148.50	-9.3	25,123	-0.04%
2021/09/30	6.1	153.84	13	154.69	155.00	-6.9	25,106	-0.03%
2021/09/29	23.2	156.44	10	155.15	153.50	13.2	25,212	0.05%
2021/09/28	6	165.26	2	165.75	162.00	4	25,688	0.02%
2021/09/27	3	168.50	5	168.40	168.00	-2	25,883	-0.01%
2021/09/24	7	164.86	8.2	164.71	164.00	-1.2	26,181	0.00%
2021/09/23	13	159.62	17.5	159.71	161.00	-4.5	26,339	-0.02%
2021/09/22	16.1	161.44	19	161.21	160.50	-2.9	26,604	-0.01%
2021/09/17	7.1	166.37	9	167.56	169.50	-1.9	26,950	-0.01%
2021/09/16	7.3	167.07	8	168.31	165.50	-0.7	27,110	0.00%
2021/09/15	21.7	167.29	6	166.25	165.00	15.7	27,266	0.06%
2021/09/14	23	178.70	18	176.58	176.50	5	27,647	0.02%
2021/09/13	11.1	181.20	10	178.85	175.00	1.1	28,072	0.00%
2021/09/10	37.6	185.20	24	184.27	179.00	13.6	28,528	0.05%
2021/09/09	24.3	175.86	36	176.67	179.50	-11.7	28,530	-0.04%
2021/09/08	20	174.18	18	173.08	169.00	2	28,671	0.01%
2021/09/07	55.1	175.20	59.5	176.39	176.50	-4.4	29,141	-0.02%
2021/09/06	46	175.77	62.1	174.64	174.50	-16.1	29,420	-0.05%
2021/09/03	33.4	183.14	33.2	182.83	180.50	0.2	29,785	0.00%
2021/09/02	31.5	190.84	14.2	190.44	186.00	17.3	30,498	0.06%
2021/09/01	21.2	193.14	39	194.87	195.50	-17.8	31,476	-0.06%
2021/08/31	30	194.32	28.1	193.81	191.50	1.9	32,096	0.01%
2021/08/30	12.1	189.88	15	190.10	189.00	-2.9	32,647	-0.01%
2021/08/27	38.2	189.79	18	190.08	190.50	20.2	33,242	0.06%
2021/08/26	21	191.67	12	190.83	190.50	9	34,115	0.03%
2021/08/25	64.2	191.16	88.1	191.46	193.50	-23.9	35,424	-0.07%
2021/08/24	76.1	195.69	40	193.34	190.00	36.1	35,921	0.10%
2021/08/23	23.1	200.62	22	201.34	202.00	1	36,217	0.00%
2021/08/20	64.2	193.36	72	193.13	190.50	-7.8	36,492	-0.02%
2021/08/19	59.3	200.37	46	198.45	189.50	13.3	36,702	0.04%
2021/08/18	83.4	196.77	66.1	198.94	208.00	17.3	36,877	0.05%
2021/08/17	28.4	214.71	53.1	210.70	207.50	-24.7	37,064	-0.07%
2021/08/16	32	221.02	31	222.60	221.00	1	37,988	0.00%
2021/08/13	31.2	232.47	13	235.31	224.00	18.2	38,240	0.05%
2021/08/12	10.1	237.86	9	237.61	236.50	1.1	38,758	0.00%
2021/08/11	44.1	239.29	47	240.91	237.00	-2.9	39,687	-0.01%
2021/08/10	22.7	252.80	18.3	253.36	248.50	4.4	39,841	0.01%
2021/08/09	25.1	261.41	12	262.96	252.00	13.1	40,193	0.03%
2021/08/06	26	266.35	25	268.80	269.50	1	41,121	0.00%
2021/08/05	55.1	266.96	27.7	266.99	265.50	27.4	41,868	0.07%
2021/08/04	34.6	276.80	18.6	274.91	274.00	16	42,818	0.04%
2021/08/03	43.3	283.12	50	284.52	282.50	-6.7	42,779	-0.02%
2021/08/02	93	290.14	95.2	289.20	280.00	-2.2	42,832	-0.01%
2021/07/30	103.3	283.07	103.8	286.57	276.50	-0.5	42,231	0.00%	大買/大賣/
2021/07/29	56.4	263.78	86.2	264.43	275.00	-29.8	41,722	-0.07%
2021/07/28	87.7	273.48	59.3	273.04	261.00	28.5	41,284	0.07%
2021/07/27	56.2	281.79	54.3	282.35	290.00	2	41,322	0.00%
2021/07/26	107.3	281.24	82.1	281.97	276.00	25.3	40,993	0.06%	大買/
2021/07/23	70.1	260.86	93.3	263.45	270.50	-23.2	40,197	-0.06%
2021/07/22	13.1	234.01	52	238.58	246.00	-38.9	39,107	-0.10%
2021/07/21	16	220.06	6.1	221.63	224.00	9.9	38,837	0.03%
2021/07/20	8.1	218.75	10	218.30	214.00	-1.9	39,098	0.00%
2021/07/19	6	226.50	17	228.00	226.00	-11	39,414	-0.03%
2021/07/16	9	225.78	16	225.19	225.50	-7	39,721	-0.02%
2021/07/15	12.1	220.42	14	219.18	224.50	-1.9	40,297	0.00%
2021/07/14	16.1	211.14	11.3	209.96	215.50	4.8	41,013	0.01%
2021/07/13	23.2	216.16	19.8	215.53	210.00	3.5	41,311	0.01%
2021/07/12	6	222.67	5.1	223.96	221.00	0.9	42,235	0.00%
2021/07/09	10	221.60	3.3	222.94	220.50	6.7	43,038	0.02%
2021/07/08	9.5	227.11	5	228.30	225.00	4.5	43,962	0.01%
2021/07/07	14	227.61	9.5	226.42	224.00	4.5	44,613	0.01%
2021/07/06	12.7	233.26	3.5	233.44	231.00	9.1	45,041	0.02%
2021/07/05	33.1	237.83	46.1	238.34	238.50	-13	45,758	-0.03%
2021/07/02	7.1	227.84	21	228.07	228.00	-14	45,754	-0.03%
2021/07/01	33	227.61	35	226.43	222.00	-2	45,948	0.00%
2021/06/30	14.1	223.84	25	225.06	226.00	-10.9	46,289	-0.02%
2021/06/29	28.1	227.09	24	229.52	219.00	4	46,999	0.01%
2021/06/28	27.1	227.67	23.3	229.21	233.00	3.8	46,737	0.01%
2021/06/25	11	221.00	17.1	221.04	220.00	-6.1	46,470	-0.01%
2021/06/24	13.1	217.62	15	217.13	217.00	-1.9	46,369	0.00%
2021/06/23	45.1	222.01	57.1	221.45	217.50	-12	46,246	-0.03%
2021/06/22	23	213.91	43	213.27	212.50	-20	45,753	-0.04%
2021/06/21	44.6	211.65	45.7	210.23	208.00	-1.1	45,360	0.00%
2021/06/18	34	227.07	21	225.45	222.50	13	44,912	0.03%
2021/06/17	22.2	224.64	18.3	224.61	228.50	3.9	44,681	0.01%
2021/06/16	62.4	234.78	179.2	230.31	223.00	-116.9	44,410	-0.26%	大賣/鉅額交易
2021/06/15	73.1	244.05	54	244.21	242.50	19.1	43,982	0.04%
2021/06/11	96.2	242.34	94	243.15	241.00	2.2	44,896	0.00%
2021/06/10	103.4	246.09	84	244.43	240.00	19.4	44,973	0.04%	大買/
2021/06/09	101.8	238.19	118.3	239.79	248.00	-16.5	44,862	-0.04%	大買/大賣/
2021/06/08	111.1	239.54	88.2	240.96	230.50	22.9	44,752	0.05%	大買/
2021/06/07	60	231.30	74	231.30	238.00	-14	44,289	-0.03%
2021/06/04	63.1	230.45	53	229.73	226.50	10.1	43,743	0.02%
2021/06/03	87.3	225.34	93.4	226.02	230.00	-6.1	43,243	-0.01%
2021/06/02	187.1	230.55	161	227.08	216.00	26.1	42,269	0.06%	大買/大賣/
2021/06/01	69.1	227.05	62.6	230.43	232.50	6.6	40,906	0.02%
2021/05/31	91	204.64	70.5	206.02	211.50	20.5	39,973	0.05%
2021/05/28	60.3	203.58	46	202.24	199.50	14.3	39,364	0.04%
2021/05/27	100	197.18	95.2	198.14	200.00	4.8	39,070	0.01%
2021/05/26	126.3	198.40	90.5	197.14	192.50	35.9	38,520	0.09%	大買/
2021/05/25	195.5	200.38	189.8	201.24	199.50	5.8	37,898	0.02%	大買/大賣/
2021/05/24	79.1	184.87	79.1	183.93	190.00	-0.1	36,643	0.00%
2021/05/21	44.2	171.53	36.2	172.79	176.00	8	35,838	0.02%
2021/05/20	57.3	173.84	50.1	173.61	169.00	7.2	35,635	0.02%
2021/05/19	70.3	172.47	76	173.90	179.00	-5.7	35,152	-0.02%
2021/05/18	30	160.70	44	159.10	163.00	-14	34,334	-0.04%
2021/05/17	84	158.06	71	155.18	148.50	13	34,113	0.04%
2021/05/14	115	178.53	182.1	178.95	164.50	-67.1	33,842	-0.20%	大買/大賣/
2021/05/13	93	166.85	91	165.60	171.00	2	32,760	0.01%
2021/05/12	75.2	158.03	90	158.59	161.00	-14.8	31,940	-0.05%
2021/05/11	63.1	166.24	20.1	167.40	162.50	42.9	30,804	0.14%
2021/05/10	114	187.81	138	185.71	180.50	-24	30,623	-0.08%	大買/大賣/
2021/05/07	58	182.05	72.5	182.55	183.00	-14.5	30,225	-0.05%
2021/05/06	66	174.74	56	173.28	171.00	10	29,853	0.03%
2021/05/05	34	182.49	21	182.26	172.50	13	29,380	0.04%
2021/05/04	59.1	183.60	191	175.07	191.50	-132	29,111	-0.45%	大賣/鉅額交易
2021/05/03	53.3	190.28	40	184.09	179.50	13.3	28,545	0.05%
2021/04/29	50.1	200.41	43	200.63	199.00	7.1	28,395	0.03%
2021/04/28	31.5	202.84	33	203.33	201.00	-1.6	28,586	-0.01%
2021/04/27	72	200.40	66.4	200.49	195.50	5.6	28,353	0.02%
2021/04/26	73.1	195.72	69	197.32	196.50	4.1	28,220	0.01%
2021/04/23	29	181.62	64.3	185.70	193.50	-35.3	28,108	-0.13%
2021/04/22	24	182.79	30.1	183.43	176.00	-6.1	28,446	-0.02%
2021/04/21	93.2	179.93	106.1	174.10	179.00	-12.9	28,387	-0.05%	大賣/
2021/04/20	140.1	197.50	105.2	197.36	182.00	34.9	27,900	0.13%	大買/大賣/
2021/04/19	85.4	202.74	83.5	201.19	198.50	1.9	27,235	0.01%
2021/04/16	177	230.49	220.1	228.62	220.50	-43.1	27,122	-0.16%	大買/大賣/
2021/04/15	121.3	211.60	140.2	209.66	220.00	-18.9	26,314	-0.07%	大買/大賣/
2021/04/14	151.3	198.54	139.1	197.88	200.00	12.2	25,679	0.05%	大買/大賣/
2021/04/13	151.3	211.29	209	207.38	202.50	-57.7	24,924	-0.23%	大買/大賣/
2021/04/12	243.2	211.31	185.4	210.17	202.50	57.8	24,342	0.24%	大買/大賣/
2021/04/09	272.5	236.32	219.7	234.67	225.00	52.8	23,930	0.22%	大買/大賣/
2021/04/08	158	230.21	116.5	231.63	236.50	41.5	23,464	0.18%	大買/大賣/
2021/04/07	78.1	216.01	63	216.51	215.00	15.1	23,107	0.07%
2021/04/06	114.3	215.15	107	216.32	218.50	7.3	22,891	0.03%	大買/大賣/
2021/04/01	74.5	188.78	75.2	192.08	199.00	-0.7	22,675	0.00%
2021/03/31	30.5	184.92	42	189.01	181.00	-11.5	22,011	-0.05%
2021/03/30	74.6	177.22	15	178.37	183.50	59.6	22,479	0.27%
2021/03/29	5	171.80	14	172.43	174.00	-9	22,643	-0.04%
2021/03/26	32	157.50	27	155.06	158.50	5	23,226	0.02%
2021/03/25	19	144.82	72	145.21	144.50	-53	23,434	-0.23%
2021/03/24	4	149.50	1	147.50	148.00	3	23,608	0.01%
2021/03/23	21	150.14	22.2	148.14	152.00	-1.2	23,801	-0.01%
2021/03/22	17.2	156.95	12	155.25	154.00	5.2	24,108	0.02%
2021/03/19	22.3	156.90	28	155.57	159.00	-5.7	24,041	-0.02%
2021/03/18	9.1	147.16	21	150.81	152.50	-11.9	23,912	-0.05%
2021/03/17	203.2	144.70	161.5	142.38	139.00	41.7	23,843	0.17%	大買/大賣/
2021/03/16	83	144.98	65	146.30	148.50	18	22,616	0.08%
2021/03/15	90	131.55	126.4	132.97	135.00	-36.4	21,961	-0.17%	大賣/
2021/03/12	197.4	118.06	123.2	120.05	123.00	74.2	21,016	0.35%	大買/大賣/
2021/03/11	139	109.87	164	106.79	112.00	-25	19,953	-0.13%	大買/大賣/
2021/03/10	148.1	103.96	43	104.41	102.00	105.1	19,630	0.54%	大買/鉅額交易
2021/03/09	14	97.46	193.1	96.02	100.00	-179.1	19,296	-0.93%	大賣/鉅額交易
2021/03/08	18	98.76	38	97.09	96.10	-20	19,365	-0.10%
2021/03/05	32.1	98.20	30	99.51	99.20	2.1	19,397	0.01%
2021/03/04	25	100.16	27	102.70	101.50	-2	19,409	-0.01%
2021/03/03	25	102.09	36	100.92	101.00	-11	19,427	-0.06%
2021/03/02	39	105.18	250.1	104.43	104.50	-211.1	19,354	-1.09%	大賣/鉅額交易
2021/02/26	35	99.27	150	102.29	99.80	-115	19,082	-0.60%	大賣/鉅額交易
2021/02/25	45	106.08	93.1	102.15	101.00	-48.1	18,950	-0.25%
2021/02/24	49.6	112.56	108	110.30	106.50	-58.4	18,832	-0.31%	大賣/
2021/02/23	37	110.92	113	111.82	113.50	-76	18,669	-0.41%	大賣/
2021/02/22	157	107.41	31	106.40	109.00	126	18,470	0.68%	大買/鉅額交易
2021/02/19	121	100.15	142.4	102.70	99.70	-21.4	18,188	-0.12%	大買/大賣/
2021/02/18	81.1	97.02	196	98.11	99.30	-114.9	17,890	-0.64%	大賣/鉅額交易
2021/02/17	29.3	93.08	20	93.91	94.80	9.3	17,744	0.05%
2021/02/05	24	87.34	57	88.08	88.30	-33	17,606	-0.19%
2021/02/04	3	83.83	5	84.50	83.10	-2	17,491	-0.01%
2021/02/03	13	83.98	23	85.29	83.60	-10	17,453	-0.06%
2021/02/02	5	82.76	5	82.82	81.90	0	17,654	0.00%
2021/02/01	72	81.11	117	82.17	81.60	-45	17,735	-0.25%	大賣/
2021/01/29	33	87.63	105	84.23	84.00	-72	17,492	-0.41%	大賣/
2021/01/28	14	90.34	7	90.41	88.40	7	17,286	0.04%
2021/01/27	34	92.45	40.6	90.95	90.80	-6.6	17,175	-0.04%
2021/01/26	14	93.71	13	93.36	90.80	1	17,215	0.01%
2021/01/25	49	97.33	43	96.01	95.60	6	16,996	0.04%
2021/01/22	30	100.83	30	101.12	101.00	0	17,006	0.00%
2021/01/21	38	96.25	39	97.37	97.90	-1	16,945	-0.01%
2021/01/20	60	104.20	50	106.75	98.60	10	16,813	0.06%
2021/01/19	9	109.39	9	108.67	109.50	0	16,898	0.00%
2021/01/18	85	109.54	130.5	108.45	108.50	-45.5	16,782	-0.27%	大賣/
2021/01/15	58.1	109.81	46	110.09	110.50	12.1	16,420	0.07%
2021/01/14	13	105.35	46.1	103.45	106.00	-33.1	15,638	-0.21%
2021/01/13	39	95.47	42.5	97.15	96.60	-3.5	15,309	-0.02%
2021/01/12	104	96.85	110	94.56	93.50	-6	15,066	-0.04%	大買/大賣/
2021/01/11	57	95.58	188.4	97.93	98.00	-131.4	14,830	-0.89%	大賣/鉅額交易
2021/01/08	164	92.09	52	92.90	92.90	112	14,485	0.77%	大買/鉅額交易
2021/01/07	241.1	86.48	80	90.96	91.90	161.1	14,161	1.14%	大買/鉅額交易
2021/01/06	99	89.56	61	86.91	86.10	38	13,867	0.27%
2021/01/05	159	89.56	60	88.53	87.90	99	13,629	0.73%	大買/
2021/01/04	65.2	93.14	60	90.91	90.70	5.2	13,423	0.04%
2020/12/31	330	98.59	59	97.06	93.50	271	13,225	2.05%	大買/鉅額交易
2020/12/30	15	96.16	8	96.60	95.10	7	12,730	0.05%
2020/12/29	134.8	97.81	20.7	97.59	95.50	114.1	12,492	0.91%	大買/鉅額交易
2020/12/28	31.4	97.64	39	97.88	99.00	-7.6	12,246	-0.06%
2020/12/25	122	89.03	36	90.19	91.50	86	11,791	0.73%	大買/
2020/12/24	84	86.76	79.1	86.68	87.50	4.9	11,465	0.04%
2020/12/23	68	79.72	66	81.43	85.00	2	10,799	0.02%
2020/12/22	121	82.49	46	81.71	77.50	75	10,442	0.72%	大買/
2020/12/21	39	77.67	50	77.18	80.80	-11	9,725	-0.11%
2020/12/18	24.3	72.08	20	72.77	73.50	4.3	9,411	0.05%
2020/12/17	26	71.65	54	71.33	72.20	-28	9,180	-0.30%
2020/12/16	56	68.53	55.3	70.32	68.40	0.7	8,966	0.01%
2020/12/15	32	68.78	53	68.02	67.70	-21	8,530	-0.25%
2020/12/14	31	69.39	11	68.77	68.50	20	8,452	0.24%
2020/12/11	95	68.61	63	69.01	68.70	32	8,405	0.38%
2020/12/10	154	69.16	90	68.10	67.50	64	8,237	0.78%	大買/
2020/12/09	32	66.36	46	69.15	69.90	-14	8,013	-0.17%
2020/12/08	92	65.25	97	65.60	66.50	-5	7,848	-0.06%
2020/12/07	61	64.24	78	64.42	65.10	-17	7,784	-0.22%
2020/12/04	64	67.12	67	65.10	64.80	-3	7,756	-0.04%
2020/12/03	39	67.22	11	67.44	67.40	28	7,653	0.37%
2020/12/02	45	67.76	43	67.99	66.50	2	7,624	0.03%
2020/12/01	30	66.57	23	66.66	65.70	7	7,342	0.10%
2020/11/30	20	65.95	20	65.60	66.60	0	7,166	0.00%
2020/11/27	20	62.12	10	62.36	62.50	10	6,971	0.14%
2020/11/26	32	59.54	79	61.37	61.90	-47	6,865	-0.68%
2020/11/25	41	59.90	9	59.28	59.10	32	6,848	0.47%
2020/11/24	42	59.87	47.1	61.15	60.90	-5.1	6,805	-0.07%
2020/11/23	36	60.47	34	60.13	60.10	2	6,790	0.03%
2020/11/20	3	59.77	2	60.20	59.80	1	6,750	0.01%
2020/11/19	25	59.94	65	59.36	58.40	-40	6,661	-0.60%
2020/11/18	38	57.71	33	57.24	57.20	5	6,590	0.08%
2020/11/17	31	56.84	34	57.43	57.40	-3	6,694	-0.04%
2020/11/16	9	57.07	6.4	56.85	57.00	2.6	6,670	0.04%
2020/11/13	91	56.47	88	57.27	57.10	3	6,614	0.05%
2020/11/12	29	56.25	42	58.10	55.00	-13	6,515	-0.20%
2020/11/11	21	56.11	0	0.00	56.30	21	6,390	0.33%
2020/11/10	56.5	56.18	50.2	56.07	56.30	6.3	6,437	0.10%
2020/11/09	31	51.42	41.1	53.21	54.80	-10.1	6,022	-0.17%
2020/11/06	7	50.57	4	51.05	49.90	3	5,797	0.05%
2020/11/05	22	50.13	21	50.11	50.30	1	5,845	0.02%
2020/11/04	22	49.76	23	50.00	50.40	-1	5,846	-0.02%
2020/11/03	54	51.28	34	49.96	49.70	20	5,814	0.34%
2020/11/02	27	51.53	8	51.61	52.00	19	5,817	0.33%
2020/10/30	8	52.51	12	52.78	51.20	-4	5,847	-0.07%
2020/10/29	19	50.71	20	51.38	52.50	-1	5,939	-0.02%
2020/10/28	25	50.65	13.5	50.27	51.20	11.5	5,850	0.20%
2020/10/27	8.6	48.40	25.4	48.89	48.40	-16.8	5,502	-0.31%
2020/10/26	26.6	46.58	11.6	47.62	47.00	15	5,212	0.29%
2020/10/14	0	0.00	22	33.43	33.50	-22	5,038	-0.44%
2020/10/13	0	0.00	2	33.55	33.80	-2	5,092	-0.04%
2020/10/12	26	33.38	0	0.00	32.60	26	5,098	0.51%
2020/10/08	0	0.00	40	34.02	34.15	-40	5,174	-0.77%
2020/10/07	0	0.00	2	34.00	34.00	-2	5,338	-0.04%
2020/10/06	21	33.60	3	33.77	33.50	18	5,610	0.32%
2020/10/05	21	32.81	0	0.00	33.25	21	5,803	0.36%
2020/09/30	31	32.51	19	32.55	32.70	12	5,976	0.20%
2020/09/29	2	32.50	2	32.40	32.30	0	6,154	0.00%
2020/09/25	30	32.25	50	30.57	30.55	-20	6,892	-0.29%
2020/09/23	20	33.80	0	0.00	33.30	20	7,630	0.26%
2020/09/22	0	0.00	51	33.55	33.60	-51	7,661	-0.67%
2020/09/21	12	34.16	11	33.61	33.40	1	7,659	0.01%
2020/09/18	0	0.00	31	33.35	33.30	-31	7,707	-0.40%
2020/09/17	0	0.00	1	33.25	33.20	-1	7,920	-0.01%
2020/09/15	0	0.00	20	33.40	33.05	-20	8,308	-0.24%
2020/09/14	0	0.00	26	33.28	33.20	-26	8,419	-0.31%
2020/09/11	1	32.75	0	0.00	32.45	1	8,468	0.01%
2020/09/10	24	33.41	24	32.67	32.65	0	8,504	0.00%
2020/09/09	0	0.00	9	31.81	32.20	-9	8,541	-0.11%
2020/09/08	9	32.20	0	0.00	32.20	9	8,754	0.10%
2020/09/07	0	0.00	12	32.99	32.35	-12	8,899	-0.13%
2020/09/04	13	32.02	0	0.00	32.35	13	9,142	0.14%
2020/09/02	1	32.55	0	0.00	32.90	1	9,233	0.01%
2020/09/01	41	32.92	9	32.68	32.55	32	9,341	0.34%
2020/08/31	7	33.69	24	33.73	33.05	-17	9,520	-0.18%
2020/08/28	30	32.20	30	32.25	32.70	0	9,623	0.00%
2020/08/27	50	32.78	20	32.05	32.10	30	9,829	0.31%
2020/08/26	4	33.34	14	33.09	33.00	-10	9,797	-0.10%
2020/08/25	30	33.40	30	33.25	33.25	0	9,811	0.00%
2020/08/24	1	33.00	0	0.00	33.20	1	9,816	0.01%
2020/08/21	21	33.40	20	33.45	33.45	1	9,858	0.01%
2020/08/20	49	34.80	10	33.19	32.95	39	9,864	0.40%
2020/08/19	22	36.71	0	0.00	35.95	22	9,753	0.23%
2020/08/18	2	37.53	2	37.75	37.05	0	9,735	0.00%
2020/08/17	23	36.32	27	37.12	37.30	-4	9,709	-0.04%
2020/08/14	23	36.32	0	0.00	36.40	23	9,816	0.23%
2020/08/13	14	36.89	12	38.43	36.85	2	9,891	0.02%
2020/08/12	22.3	36.62	56	37.75	37.95	-33.7	9,990	-0.34%
2020/08/11	40	36.50	22	35.95	35.85	18	9,929	0.18%
2020/08/10	9	37.52	3	37.32	37.00	6	10,113	0.06%
2020/08/07	20	37.65	44	37.82	37.90	-24	10,364	-0.23%
2020/08/06	46	38.26	44	37.67	37.50	2	11,129	0.02%
2020/08/05	5	38.00	13	38.10	38.45	-8	11,261	-0.07%
2020/08/04	20	37.20	2	37.65	36.95	18	11,444	0.16%
2020/08/03	0	0.00	1	37.05	37.00	-1	11,809	-0.01%
2020/07/31	6	36.89	13	36.81	36.85	-7	12,486	-0.06%
2020/07/30	0	0.00	2	36.93	36.70	-2	12,943	-0.02%
2020/07/29	31	35.65	10	35.45	35.75	21	13,194	0.16%
2020/07/28	4	36.30	2	37.53	35.55	2	13,258	0.02%
2020/07/27	24	36.85	57	36.81	36.70	-33	13,268	-0.25%
2020/07/24	37	37.15	23	39.01	36.00	14	13,356	0.10%
2020/07/23	2	37.40	10	37.65	38.00	-8	13,411	-0.06%
2020/07/22	11	36.32	12	36.39	36.20	-1	13,559	-0.01%
2020/07/21	31	36.16	12	36.27	36.20	19	13,699	0.14%
2020/07/20	14	34.86	13	35.79	35.85	1	13,805	0.01%
2020/07/17	35	36.06	25	35.49	35.45	10	13,933	0.07%
2020/07/16	13	36.90	13	36.63	36.30	0	13,969	0.00%
2020/07/15	11	37.28	10	37.20	36.85	1	14,073	0.01%
2020/07/14	11	38.20	4	37.76	37.60	7	14,035	0.05%
2020/07/13	11	37.88	18	37.93	38.35	-7	13,921	-0.05%
2020/07/10	37	36.63	41	37.90	36.50	-4	13,910	-0.03%
2020/07/09	5	36.88	4	37.31	37.20	1	13,865	0.01%
2020/07/08	24	37.53	18	37.84	37.60	6	13,782	0.04%
2020/07/07	31	36.55	2	36.80	37.05	29	13,740	0.21%
2020/07/06	17	37.89	29.4	38.36	38.05	-12.4	13,518	-0.09%
2020/07/03	12	34.97	39	35.75	36.95	-27	13,152	-0.21%
2020/07/02	2	33.60	38	33.49	33.70	-36	12,618	-0.29%
2020/07/01	43	32.33	33	32.46	32.50	10	12,526	0.08%
2020/06/30	0	0.00	1	32.15	32.20	-1	12,521	-0.01%
2020/06/29	23	32.33	1	32.75	32.10	22	12,586	0.17%
2020/06/24	6	33.83	3	33.70	33.40	3	12,549	0.02%
2020/06/23	13	32.90	20.4	33.69	34.10	-7.4	12,422	-0.06%
2020/06/22	12	32.99	4	33.03	32.65	8	12,237	0.07%
2020/06/19	3	33.02	30	32.77	32.75	-27	12,203	-0.22%
2020/06/18	32	32.33	58	32.57	32.40	-26	12,136	-0.21%
2020/06/17	31	32.30	30	32.18	32.15	1	12,097	0.01%
2020/06/16	45	32.46	0	0.00	32.15	45	12,131	0.37%
2020/06/15	21	32.96	29	33.18	32.30	-8	12,122	-0.07%
2020/06/12	2	31.95	36	32.36	32.65	-34	12,011	-0.28%
2020/06/11	22	32.80	3	33.08	31.65	19	12,006	0.16%
2020/06/09	2	32.70	15	32.65	32.45	-13	12,063	-0.11%
2020/06/08	42	32.85	38	32.29	32.25	4	12,309	0.03%
2020/06/05	13	32.88	3	32.82	32.65	10	12,621	0.08%
2020/06/04	58	32.28	41	32.26	32.30	17	12,878	0.13%
2020/06/03	50.4	31.35	60	31.95	32.20	-9.7	12,993	-0.07%
2020/06/02	30	31.00	30	30.59	30.65	0	13,175	0.00%
2020/06/01	5	30.98	8	31.02	30.80	-3	13,257	-0.02%
2020/05/29	31	30.30	40	30.35	30.35	-9	13,309	-0.07%
2020/05/28	2	30.18	6	31.05	30.15	-4	13,487	-0.03%
2020/05/27	36	31.12	40	30.82	30.80	-4	13,504	-0.03%
2020/05/26	52	31.29	55	30.87	30.75	-3	13,571	-0.02%
2020/05/25	101	31.06	101	30.88	30.85	0	13,651	0.00%	大買/大賣/
2020/05/22	26	31.72	25	31.31	31.10	1	13,957	0.01%
2020/05/21	99	32.45	98.5	32.26	32.30	0.5	13,961	0.00%
2020/05/20	45	31.79	36	31.73	32.00	9	13,923	0.06%
2020/05/19	74	30.84	160	32.06	31.85	-86	13,972	-0.62%	大賣/
2020/05/18	85	30.65	20	30.00	30.00	65	13,885	0.47%
2020/05/15	61	31.46	38	31.26	31.20	23	14,215	0.16%
2020/05/14	106	31.08	104	31.14	31.15	2	14,552	0.01%	大買/大賣/
2020/05/13	200	30.94	180	31.34	31.60	20	14,457	0.14%	大買/大賣/
2020/05/12	24	31.92	63	32.13	32.10	-39	13,689	-0.28%
2020/05/11	92	32.22	4	33.35	31.95	88	13,404	0.66%
2020/05/08	45	36.00	37	35.53	35.50	8	13,050	0.06%
2020/05/07	43.4	35.98	25	36.35	36.50	18.4	12,651	0.15%
2020/05/06	13	35.05	7.5	35.35	35.00	5.5	11,977	0.05%
2020/05/05	1	33.70	14	33.88	33.70	-13	11,439	-0.11%
2020/05/04	16.5	32.65	21	32.68	32.85	-4.5	11,179	-0.04%
2020/04/30	51	31.85	42	32.15	32.20	9	11,116	0.08%
2020/04/29	36	32.07	34	32.30	32.05	2	11,001	0.02%
2020/04/28	8	32.17	20	32.97	31.45	-12	10,887	-0.11%
2020/04/27	8	33.34	7	33.84	33.15	1	10,629	0.01%
2020/04/24	15	31.52	16	31.39	32.20	-1	10,392	-0.01%
2020/04/23	37	30.24	30	31.00	30.90	7	10,362	0.07%
2020/04/22	61	29.65	65	30.04	30.15	-4	10,319	-0.04%
2020/04/21	65	31.31	60	30.48	30.15	5	10,212	0.05%
2020/04/20	7	31.89	1	32.20	31.70	6	10,104	0.06%
2020/04/17	0	0.00	3	33.68	33.45	-3	10,046	-0.03%
2020/04/16	1	34.00	10	33.63	34.05	-9	10,117	-0.09%
2020/04/15	6	34.83	12	34.03	33.00	-6	10,158	-0.06%
2020/04/14	16	33.02	10.4	33.28	33.40	5.6	9,868	0.06%
2020/04/13	0	0.00	4	32.14	31.90	-4	9,705	-0.04%
2020/04/10	3	31.63	0	0.00	31.35	3	9,633	0.03%
2020/04/09	9	30.88	20	31.28	31.40	-11	9,501	-0.12%
2020/04/08	25	30.35	22	30.55	30.75	3	9,417	0.03%
2020/04/07	16	29.81	55	29.58	30.00	-39	9,309	-0.42%
2020/04/06	6	28.55	0	0.00	28.40	6	9,176	0.07%
2020/04/01	34	28.25	2	28.50	28.10	32	9,128	0.35%
2020/03/31	21	28.74	10	28.35	28.30	11	9,101	0.12%
2020/03/30	5	26.80	2	27.20	28.90	3	9,008	0.03%
2020/03/26	5	28.00	17	27.74	27.95	-12	8,942	-0.13%
2020/03/25	1	27.20	5	27.00	26.70	-4	8,942	-0.04%
2020/03/24	0	0.00	1	26.55	26.30	-1	8,869	-0.01%
2020/03/23	1	25.40	1	25.95	25.65	0	8,837	0.00%
2020/03/20	5	26.35	0	0.00	26.65	5	8,873	0.06%
2020/03/19	0	0.00	14	24.94	25.10	-14	8,813	-0.16%
2020/03/18	1	27.40	7	26.93	27.10	-6	8,750	-0.07%
2020/03/17	25	26.45	28	26.98	27.25	-3	8,738	-0.03%
2020/03/16	42	27.43	44	26.54	26.30	-2	8,655	-0.02%
2020/03/13	20	26.30	10	26.50	26.65	10	8,542	0.12%
2020/03/12	54	31.31	36	29.13	28.95	18	8,308	0.22%
2020/03/11	50	32.16	40	32.77	32.15	10	8,032	0.12%
2020/03/10	18	31.98	15	32.18	31.15	3	7,669	0.04%
2020/03/09	4	32.18	6	30.80	30.50	-2	7,272	-0.03%
2020/03/06	17	32.77	10	32.56	33.05	7	7,047	0.10%
2020/03/05	1	31.30	1	31.25	31.00	0	6,669	0.00%
2020/03/04	15	30.54	13	30.60	30.65	2	6,657	0.03%
2020/03/03	4	30.75	4	31.30	31.05	0	6,666	0.00%
2020/03/02	10	30.00	10	30.20	30.15	0	6,555	0.00%
2020/02/27	5	29.65	1	29.65	30.40	4	6,519	0.06%
2020/02/26	21	29.38	21	29.90	30.15	0	6,680	0.00%
2020/02/25	53	31.12	55	29.86	29.35	-2	6,769	-0.03%
2020/02/24	12	31.30	12	31.58	31.70	0	6,480	0.00%
2020/02/21	12	31.30	12	31.50	31.55	0	6,512	0.00%
2020/02/20	35	31.32	32	31.58	31.30	3	6,546	0.05%
2020/02/19	39	31.42	44	31.58	31.80	-5	6,446	-0.08%
2020/02/18	26	31.38	40	31.34	31.60	-14	6,342	-0.22%
2020/02/17	63	30.00	66	30.66	31.20	-3	6,005	-0.05%
2020/02/14	30	27.68	31	28.05	28.40	-1	5,467	-0.02%
2020/02/13	1	26.25	1	26.20	26.30	0	5,214	0.00%
2020/02/12	0	0.00	17	25.60	26.05	-17	5,171	-0.33%
2020/02/11	10	24.75	4	24.80	24.80	6	5,261	0.11%
2020/02/10	6	24.38	4	24.55	24.30	2	5,357	0.04%
2020/02/07	25	25.14	20	24.80	24.80	5	5,375	0.09%
2020/02/06	5	25.85	0	0.00	25.55	5	5,398	0.09%
2020/02/05	0	0.00	1	25.85	25.45	-1	5,485	-0.02%
2020/02/04	5	25.25	5	25.45	26.20	0	5,467	0.00%
2020/01/30	4	24.75	4	25.70	25.75	0	5,524	0.00%
2020/01/20	1	27.70	0	0.00	27.50	1	5,616	0.02%
2020/01/17	0	0.00	23	27.55	27.55	-23	5,571	-0.41%
2020/01/16	20	26.35	17	26.36	26.70	3	5,429	0.06%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/14	1	25.40	1	25.40	25.65	0	5,214	0.00%
2020/01/13	10	25.66	12	25.35	25.40	-2	5,169	-0.04%
2020/01/10	42	25.06	47	25.49	25.60	-5	5,054	-0.10%
2020/01/09	0	0.00	2	23.60	24.85	-2	4,879	-0.04%
2020/01/07	1	22.50	0	0.00	22.65	1	4,783	0.02%
2020/01/06	1	23.20	0	0.00	22.90	1	4,749	0.02%
2020/01/02	1	24.05	0	0.00	24.00	1	4,685	0.02%
2019/12/26	2	23.63	2	23.55	23.65	0	4,622	0.00%
2019/12/24	0	0.00	1	23.60	23.40	-1	4,607	-0.02%
2019/12/20	1	24.25	5	24.35	24.15	-4	4,497	-0.09%
2019/12/17	2	24.40	2	24.60	24.40	0	4,394	0.00%
2019/12/16	5	24.92	0	0.00	24.90	5	4,326	0.12%
2019/12/12	5	25.57	0	0.00	25.25	5	4,300	0.12%
2019/12/11	2	25.50	0	0.00	25.25	2	4,192	0.05%
2019/12/06	0	0.00	1	25.85	25.50	-1	4,059	-0.02%
2019/12/05	2	25.88	0	0.00	25.75	2	4,015	0.05%
2019/12/03	5	26.45	0	0.00	26.50	5	3,903	0.13%
2019/12/02	0	0.00	1	26.05	25.80	-1	3,803	-0.03%
2019/11/29	0	0.00	3	26.17	26.20	-3	3,779	-0.08%
2019/11/28	3	26.18	2	26.28	26.30	1	3,710	0.03%
2019/11/27	0	0.00	4	25.99	26.10	-4	3,641	-0.11%
2019/11/26	0	0.00	31	25.60	25.70	-31	3,573	-0.87%
2019/11/25	2	26.05	2	26.30	25.80	0	3,521	0.00%
2019/11/22	21	25.33	5	25.55	25.50	16	3,237	0.49%
2019/11/21	19	24.77	5	24.81	25.00	14	3,016	0.46%
2019/11/20	2	24.85	4	24.68	24.75	-2	2,943	-0.07%
2019/11/19	8	24.28	1	25.35	23.85	7	2,829	0.25%
2019/11/18	0	0.00	1	24.75	24.80	-1	2,650	-0.04%
2019/11/15	5	23.72	4	24.00	24.05	1	2,588	0.04%
2019/11/11	0	0.00	2	24.65	24.15	-2	2,359	-0.08%
2019/11/08	1	25.35	1	25.05	24.90	0	2,305	0.00%
2019/11/07	2	24.63	4	24.51	25.00	-2	2,208	-0.09%
2019/11/06	0	0.00	3	24.38	24.05	-3	2,100	-0.14%
2019/11/05	4	24.08	2	23.93	24.00	2	2,055	0.10%
2019/11/04	2	24.10	0	0.00	24.00	2	2,008	0.10%
2019/10/30	0	0.00	5	23.85	23.90	-5	1,832	-0.27%
2019/10/29	6	24.14	0	0.00	23.40	6	1,786	0.34%
2019/10/28	4	24.08	8	24.34	24.90	-4	1,648	-0.24%
2019/10/25	1	22.95	0	0.00	22.95	1	1,460	0.07%
2019/10/17	0	0.00	3	22.30	22.45	-3	1,509	-0.20%
2019/10/15	0	0.00	3	22.35	22.20	-3	1,518	-0.20%
2019/10/14	0	0.00	2	21.95	21.85	-2	1,489	-0.13%
2019/10/08	5	21.65	0	0.00	21.60	5	1,503	0.33%
2019/10/04	0	0.00	1	21.50	21.55	-1	1,550	-0.06%
2019/09/27	2	21.23	0	0.00	21.10	2	1,573	0.13%
2019/09/26	1	21.70	0	0.00	21.65	1	1,575	0.06%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/24	1	22.00	3	21.95	21.85	-2	1,616	-0.12%
2019/09/23	2	21.98	0	0.00	21.95	2	1,597	0.13%
2019/09/20	6	22.00	0	0.00	22.10	6	1,591	0.38%
2019/09/18	2	21.98	0	0.00	21.80	2	1,571	0.13%
2019/09/16	0	0.00	1	22.80	22.75	-1	1,552	-0.06%
2019/09/11	1	22.75	3	22.80	22.75	-2	1,599	-0.13%
2019/09/06	0	0.00	1	23.40	23.30	-1	1,620	-0.06%
2019/09/03	1	23.40	0	0.00	23.40	1	1,656	0.06%
2019/09/02	1	23.60	0	0.00	23.75	1	1,629	0.06%
2019/08/29	1	22.90	7	23.10	22.85	-6	1,557	-0.39%
2019/08/28	0	0.00	2	22.45	22.75	-2	1,547	-0.13%
2019/08/20	3	22.38	21	22.39	22.25	-18	1,643	-1.10%
2019/08/19	6	22.50	1	22.45	22.40	5	1,664	0.30%
2019/08/16	1	22.55	0	0.00	22.70	1	1,727	0.06%
2019/08/15	0	0.00	6	21.40	22.00	-6	1,731	-0.35%
2019/08/06	1	20.75	0	0.00	21.05	1	1,905	0.05%
2019/08/02	1	22.15	0	0.00	22.05	1	1,976	0.05%
2019/07/31	0	0.00	1	22.85	23.25	-1	2,054	-0.05%
2019/07/25	0	0.00	10	23.95	23.95	-10	2,047	-0.49%
2019/07/18	0	0.00	1	22.65	22.65	-1	2,443	-0.04%
2019/07/15	0	0.00	5	23.60	23.60	-5	2,821	-0.18%
2019/07/12	0	0.00	1	23.95	23.85	-1	2,868	-0.03%
2019/06/24	1	23.40	0	0.00	23.45	1	3,665	0.03%
2019/06/21	1	23.30	1	23.40	23.10	0	3,737	0.00%
2019/06/18	6	22.88	0	0.00	22.60	6	4,151	0.14%
2019/06/17	0	0.00	1	22.35	22.60	-1	4,312	-0.02%
2019/06/14	0	0.00	10	22.80	22.50	-10	4,553	-0.22%
2019/06/13	1	22.50	0	0.00	22.50	1	4,880	0.02%
2019/06/12	5	22.53	3	22.45	22.50	2	4,912	0.04%
2019/06/04	0	0.00	2	21.85	21.70	-2	4,887	-0.04%
2019/06/03	0	0.00	1	21.60	21.65	-1	4,882	-0.02%
2019/05/31	0	0.00	1	21.40	21.40	-1	4,881	-0.02%
2019/05/30	0	0.00	3	21.08	21.40	-3	4,900	-0.06%
2019/05/29	10	20.15	21	20.13	20.30	-11	4,876	-0.23%
2019/05/27	1	20.30	10	20.31	20.30	-9	5,023	-0.18%
2019/05/24	2	20.90	0	0.00	20.95	2	5,067	0.04%
2019/05/23	22	21.20	3	21.37	21.25	19	5,040	0.38%
2019/05/22	2	21.00	0	0.00	20.55	2	4,973	0.04%
2019/05/21	2	20.60	2	19.60	20.60	0	4,972	0.00%
2019/05/20	4	20.83	5	21.41	20.65	-1	4,902	-0.02%
2019/05/17	11	21.69	12	21.76	21.60	-1	4,992	-0.02%
2019/05/16	0	0.00	2	22.90	22.45	-2	5,076	-0.04%
2019/05/15	1	22.15	5	22.40	22.40	-4	5,052	-0.08%
2019/05/14	9	21.34	17	21.79	22.05	-8	5,089	-0.16%
2019/05/13	14	22.37	0	0.00	22.05	14	5,062	0.28%
2019/05/09	14	24.02	2	23.50	23.20	12	5,053	0.24%
2019/05/08	5	24.80	0	0.00	24.10	5	5,019	0.10%
2019/05/06	1	24.60	1	24.50	24.30	0	5,004	0.00%
2019/05/02	1	24.95	0	0.00	24.85	1	5,002	0.02%
2019/04/30	6	24.85	4	25.10	25.15	2	4,988	0.04%
2019/04/29	5	25.18	0	0.00	24.95	5	4,995	0.10%
2019/04/26	11	26.16	0	0.00	26.50	11	4,899	0.22%
2019/04/25	0	0.00	3	26.02	26.40	-3	4,713	-0.06%
2019/04/24	1	25.80	2	25.80	25.70	-1	4,724	-0.02%
2019/04/23	7	26.55	5	26.25	26.20	2	4,795	0.04%
2019/04/22	17	26.04	15	26.13	26.50	2	4,687	0.04%
2019/04/19	2	24.75	2	24.85	24.80	0	4,529	0.00%
2019/04/18	6	24.28	0	0.00	24.00	6	4,587	0.13%
2019/04/17	1	24.95	0	0.00	24.65	1	4,558	0.02%
2019/04/16	7	24.88	1	24.50	24.60	6	4,542	0.13%
2019/04/15	1	25.40	0	0.00	25.30	1	4,502	0.02%
2019/04/12	0	0.00	6	25.48	25.40	-6	4,497	-0.13%
2019/04/11	2	25.40	6	25.85	25.60	-4	4,521	-0.09%
2019/04/10	3	25.20	10	26.19	26.35	-7	4,474	-0.16%
2019/04/09	5	24.96	10	25.36	25.70	-5	4,267	-0.12%
2019/04/08	10	25.43	10	25.70	25.45	0	4,219	0.00%
2019/04/03	0	0.00	2	25.05	25.05	-2	4,227	-0.05%
2019/04/02	10	25.40	25	25.41	25.35	-15	4,248	-0.35%
2019/04/01	20	24.88	5	25.20	24.65	15	4,283	0.35%
2019/03/29	18	24.85	8	25.12	24.80	10	4,284	0.23%
2019/03/28	4	24.90	1	25.00	24.55	3	4,338	0.07%
2019/03/27	5	25.37	1	25.35	25.20	4	4,472	0.09%
2019/03/26	8	26.70	8	26.60	25.80	0	4,726	0.00%
2019/03/25	0	0.00	2	26.15	26.00	-2	4,815	-0.04%
2019/03/22	15	26.72	41	26.51	26.50	-26	4,912	-0.53%
2019/03/21	14	25.10	2	25.10	25.05	12	4,949	0.24%
2019/03/20	13	25.52	4	25.38	25.10	9	4,913	0.18%
2019/03/19	2	24.83	5	25.03	25.25	-3	4,776	-0.06%
2019/03/18	7	23.28	32	23.77	24.60	-25	4,557	-0.55%
2019/03/12	1	22.10	0	0.00	21.95	1	4,451	0.02%
2019/03/11	4	22.05	0	0.00	22.10	4	4,487	0.09%
2019/02/27	4	21.70	20	21.50	22.05	-16	4,585	-0.35%
2019/02/26	1	22.20	9	22.41	22.60	-8	4,487	-0.18%
2019/02/25	8	22.06	8	22.30	21.85	0	4,419	0.00%
2019/02/21	0	0.00	5	21.45	21.65	-5	4,364	-0.11%
2019/02/20	0	0.00	15	21.50	21.50	-15	4,351	-0.34%
2019/02/18	3	21.40	5	21.35	21.65	-2	4,349	-0.05%
2019/02/15	9	21.39	2	21.50	21.25	7	4,246	0.16%
2019/02/14	1	23.50	2	23.45	23.60	-1	4,145	-0.02%
2019/02/13	7	23.53	23	23.55	23.60	-16	4,144	-0.39%
2019/02/12	1	23.10	3	23.10	23.20	-2	4,088	-0.05%
2019/02/11	5	23.03	5	23.00	23.20	0	4,110	0.00%
2019/01/30	2	23.03	0	0.00	22.65	2	4,084	0.05%
2019/01/28	3	22.55	6	22.78	22.90	-3	4,025	-0.07%
2019/01/25	0	0.00	4	22.25	22.25	-4	3,993	-0.10%
2019/01/23	18	22.20	0	0.00	22.30	18	4,006	0.45%
2019/01/22	0	0.00	1	22.00	21.80	-1	3,980	-0.03%
2019/01/21	1	21.90	0	0.00	21.90	1	3,978	0.03%
2019/01/18	2	22.00	0	0.00	22.05	2	3,976	0.05%
2019/01/16	16	21.92	10	22.05	21.70	6	4,009	0.15%
2019/01/15	6	21.80	23	21.79	21.70	-17	3,967	-0.43%
2019/01/14	2	22.40	0	0.00	22.30	2	3,834	0.05%
2019/01/11	3	22.80	2	23.05	22.70	1	3,793	0.03%
2019/01/10	21	22.68	5	22.84	22.90	16	3,735	0.43%
2019/01/09	1	24.50	5	24.45	24.30	-4	3,626	-0.11%
2019/01/08	14	24.25	0	0.00	24.10	14	3,594	0.39%
2019/01/07	5	24.06	4	24.15	24.10	1	3,565	0.03%
2019/01/04	0	0.00	2	24.20	24.05	-2	3,541	-0.06%
2019/01/03	3	24.80	0	0.00	24.80	3	3,535	0.08%
2019/01/02	3	25.90	1	25.90	25.90	2	3,478	0.06%
2018/12/26	21	26.88	12	26.35	26.00	9	3,398	0.26%
2018/12/25	5	27.65	3	27.63	27.35	2	3,315	0.06%
2018/12/24	4	28.85	3	29.00	28.45	1	3,268	0.03%
2018/12/22	2	27.80	2	28.00	28.25	0	3,174	0.00%
2018/12/21	9	27.30	31	27.51	28.25	-22	3,155	-0.70%
2018/12/20	5	28.84	6	29.07	27.85	-1	3,073	-0.03%
2018/12/19	1	29.75	8	29.25	29.30	-7	2,877	-0.24%
2018/12/18	27	28.92	10	28.51	28.25	17	2,555	0.67%
2018/12/17	2	28.63	3	28.78	28.10	-1	2,408	-0.04%
2018/12/14	15	27.56	26	28.09	29.00	-11	2,227	-0.49%
2018/12/13	5	26.72	4	26.74	26.60	1	1,878	0.05%
2018/12/12	3	26.32	3	26.10	26.00	0	1,835	0.00%
2018/12/11	0	0.00	5	25.53	25.75	-5	1,795	-0.28%
2018/12/10	8	25.45	0	0.00	24.85	8	1,772	0.45%
2018/12/07	0	0.00	11	27.50	27.45	-11	1,673	-0.66%
2018/12/06	5	26.08	0	0.00	25.55	5	1,568	0.32%
2018/12/05	4	26.45	0	0.00	26.30	4	1,527	0.26%
2018/12/03	0	0.00	7	26.51	26.85	-7	1,576	-0.44%
2018/11/30	6	25.52	0	0.00	25.65	6	1,510	0.40%
2018/11/28	1	25.30	4	24.81	25.25	-3	1,438	-0.21%
2018/11/27	1	24.20	0	0.00	24.40	1	1,422	0.07%
2018/11/21	2	24.30	0	0.00	24.10	2	1,510	0.13%
2018/11/20	1	24.95	0	0.00	24.50	1	1,562	0.06%
2018/11/19	0	0.00	1	25.15	24.90	-1	1,609	-0.06%
2018/11/16	0	0.00	1	25.05	24.90	-1	1,603	-0.06%
2018/11/14	0	0.00	1	24.70	25.00	-1	1,551	-0.06%
2018/11/12	0	0.00	1	24.55	24.55	-1	1,600	-0.06%
2018/11/09	0	0.00	2	24.05	24.00	-2	1,605	-0.12%
2018/11/08	1	24.35	0	0.00	24.15	1	1,619	0.06%
2018/11/06	1	23.70	0	0.00	23.30	1	1,674	0.06%
2018/11/05	1	24.00	0	0.00	23.85	1	1,686	0.06%
2018/11/01	0	0.00	8	23.48	23.30	-8	1,669	-0.48%
2018/10/31	3	22.82	0	0.00	22.60	3	1,644	0.18%
2018/10/30	0	0.00	1	22.65	22.50	-1	1,639	-0.06%
2018/10/26	1	23.15	1	22.85	22.70	0	1,640	0.00%
2018/10/25	1	23.05	7	23.37	23.25	-6	1,618	-0.37%
2018/10/24	0	0.00	3	23.18	23.35	-3	1,583	-0.19%
2018/10/23	2	22.78	0	0.00	22.45	2	1,559	0.13%
2018/10/17	1	21.45	1	21.45	21.35	0	1,550	0.00%
2018/10/16	1	21.20	0	0.00	21.05	1	1,553	0.06%
2018/10/11	1	21.10	2	21.10	21.10	-1	1,556	-0.06%
2018/09/28	1	24.95	1	25.30	25.45	0	1,625	0.00%
2018/09/20	1	24.60	1	24.90	25.05	0	1,684	0.00%
2018/09/11	0	0.00	1	25.15	25.25	-1	1,734	-0.06%
2018/09/10	2	24.50	3	24.73	24.85	-1	1,741	-0.06%
2018/09/07	9	23.82	0	0.00	24.10	9	1,735	0.52%
2018/08/30	2	26.05	2	26.60	26.70	0	1,769	0.00%
2018/08/29	0	0.00	2	26.13	26.35	-2	1,819	-0.11%
2018/08/28	0	0.00	3	25.95	25.95	-3	1,816	-0.17%
2018/08/27	0	0.00	1	26.00	26.10	-1	1,825	-0.05%
2018/08/24	4	25.41	30	25.37	25.30	-26	1,805	-1.44%
2018/08/22	1	24.40	0	0.00	24.50	1	1,772	0.06%
2018/08/20	20	24.25	0	0.00	24.95	20	1,797	1.11%
2018/08/17	1	24.95	11	24.49	24.50	-10	1,787	-0.56%
2018/08/16	11	23.46	0	0.00	23.45	11	1,728	0.64%
2018/08/13	5	23.35	3	23.65	23.35	2	1,692	0.12%
2018/08/02	1	25.10	0	0.00	24.75	1	1,676	0.06%
2018/08/01	1	25.10	0	0.00	25.15	1	1,682	0.06%
2018/07/12	2	24.55	2	24.90	25.05	0	2,129	0.00%
2018/07/11	5	25.85	0	0.00	25.00	5	2,201	0.23%
2018/07/06	2	26.70	0	0.00	26.45	2	2,310	0.09%
2018/07/04	0	0.00	1	27.10	26.90	-1	2,598	-0.04%
2018/07/03	1	27.75	0	0.00	27.35	1	2,807	0.04%
2018/07/02	0	0.00	1	27.25	27.15	-1	2,785	-0.04%
2018/06/26	2	25.95	0	0.00	26.05	2	3,214	0.06%
2018/06/22	1	27.50	0	0.00	27.55	1	3,239	0.03%
2018/06/19	2	27.95	2	27.95	27.90	0	3,372	0.00%
2018/06/14	2	28.65	0	0.00	28.50	2	3,359	0.06%
2018/06/11	0	0.00	2	29.50	29.00	-2	3,312	-0.06%
2018/06/08	0	0.00	2	28.35	29.00	-2	3,360	-0.06%
2018/06/07	0	0.00	2	28.85	28.70	-2	3,375	-0.06%
2018/06/06	16	28.63	1	27.70	28.55	15	3,365	0.45%
2018/06/05	2	26.95	0	0.00	27.05	2	3,392	0.06%
2018/06/01	0	0.00	2	27.55	27.50	-2	3,592	-0.06%
2018/05/28	1	27.20	0	0.00	26.80	1	3,554	0.03%
2018/05/25	0	0.00	1	27.40	26.95	-1	3,552	-0.03%
2018/05/23	0	0.00	1	27.05	26.70	-1	3,569	-0.03%
2018/05/22	0	0.00	2	27.05	27.15	-2	3,583	-0.06%
2018/05/21	1	26.65	0	0.00	26.70	1	3,584	0.03%
2018/05/15	1	26.10	0	0.00	26.05	1	3,716	0.03%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/04/30	3	26.32	0	0.00	25.95	3	3,820	0.08%
2018/04/27	2	27.00	0	0.00	27.00	2	3,783	0.05%
2018/04/25	0	0.00	0.1	28.10	28.05	-0.1	3,770	0.00%
2018/04/23	1	28.80	1	28.60	28.65	0	3,766	0.00%
2018/04/20	5	28.85	5	29.15	28.55	0	3,777	0.00%
2018/04/18	12	28.19	10	27.90	27.75	2	3,706	0.05%
2018/04/17	13	28.63	0	0.00	28.15	13	3,643	0.36%
2018/04/16	6	30.83	6	30.48	30.35	0	3,572	0.00%
2018/04/13	7	30.62	6	30.92	30.80	1	3,613	0.03%
2018/04/12	6	30.79	11	31.01	30.90	-5	3,645	-0.14%
2018/04/11	7	30.51	0	0.00	30.40	7	3,870	0.18%
2018/04/10	22	32.44	8	31.47	30.90	14	3,913	0.36%
2018/04/09	2	33.15	9	32.91	32.80	-7	3,788	-0.18%
2018/04/03	5	31.90	6	31.83	31.95	-1	3,589	-0.03%
2018/04/02	1	32.30	2	32.10	32.15	-1	3,569	-0.03%
2018/03/31	0	0.00	1	31.90	31.95	-1	3,438	-0.03%
2018/03/30	0	0.00	14	32.15	31.85	-14	3,369	-0.42%
2018/03/28	2	31.10	2	31.20	31.15	0	3,283	0.00%
2018/03/26	0	0.00	1	31.00	31.60	-1	3,407	-0.03%
2018/03/23	1	30.30	0	0.00	31.20	1	3,681	0.03%
2018/03/22	0	0.00	4	32.05	31.60	-4	3,690	-0.11%
2018/03/21	0	0.00	1	31.20	31.30	-1	3,614	-0.03%
2018/03/20	1	30.10	3	30.45	30.40	-2	3,625	-0.06%
2018/03/19	1	30.80	2	30.70	30.40	-1	3,652	-0.03%
2018/03/14	0	0.00	1	31.40	30.80	-1	3,789	-0.03%
2018/03/13	0	0.00	11	31.06	31.30	-11	3,722	-0.30%
2018/03/09	0	0.00	1	31.50	31.00	-1	3,693	-0.03%
2018/03/07	5	29.26	3	29.25	30.10	2	3,560	0.06%
2018/03/06	0	0.00	1	27.85	27.55	-1	3,476	-0.03%
2018/03/05	1	28.00	0	0.00	27.60	1	3,584	0.03%
2018/03/02	0	0.00	1	28.70	28.25	-1	3,619	-0.03%
2018/02/26	0	0.00	1	28.25	28.15	-1	3,745	-0.03%
2018/02/23	1	27.65	0	0.00	27.85	1	3,757	0.03%
2018/02/21	1	26.30	2	26.35	26.90	-1	3,983	-0.03%
2018/02/12	2	25.60	0	0.00	25.50	2	3,980	0.05%
2018/02/07	1	28.20	1	28.60	28.20	0	4,026	0.00%
2018/02/06	1	27.75	0	0.00	27.40	1	4,080	0.02%
2018/02/05	1	29.70	0	0.00	30.30	1	4,101	0.02%
2018/01/26	2	30.90	0	0.00	31.00	2	4,473	0.04%
2018/01/24	5	30.85	0	0.00	30.95	5	4,694	0.11%
2018/01/23	1	31.40	0	0.00	30.60	1	4,728	0.02%
2018/01/22	2	31.53	0	0.00	31.20	2	4,778	0.04%
2018/01/18	0	0.00	10	31.10	31.00	-10	4,819	-0.21%
2018/01/16	10	31.10	21	31.24	31.10	-11	4,842	-0.23%
2018/01/15	1	31.20	0	0.00	31.25	1	4,839	0.02%
2018/01/12	10	30.40	0	0.00	30.35	10	4,873	0.21%
2018/01/10	11	31.05	11	30.75	30.75	0	4,931	0.00%
2018/01/09	1	30.95	0	0.00	30.90	1	4,960	0.02%
2018/01/08	1	32.40	0	0.00	31.60	1	4,948	0.02%
2018/01/05	44	33.66	12	33.75	33.20	32	4,898	0.65%
2018/01/04	1	32.45	6	32.53	32.70	-5	4,675	-0.11%