敦泰 (3545)-國泰-桃園券商分點個股進出

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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園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	2	89.45	88.90	-2	1,635	-0.12%
2024/12/02	0	0.00	1.1	88.43	88.30	-1.1	1,626	-0.07%
2024/11/29	1	87.50	2	87.10	87.90	-1	1,623	-0.06%
2024/11/28	0	0.00	0.1	83.60	86.30	-0.1	1,615	-0.01%
2024/11/27	4	86.88	13.1	85.80	85.30	-9.1	1,599	-0.57%
2024/11/26	1	89.60	3	89.93	89.70	-2	1,571	-0.13%
2024/11/25	0	0.00	1	90.60	89.80	-1	1,560	-0.06%
2024/11/22	9	89.56	6	89.00	88.90	3	1,540	0.19%
2024/11/21	3.4	89.88	5.1	90.08	88.20	-1.6	1,527	-0.11%
2024/11/20	9	89.08	3.1	89.19	89.20	5.9	1,486	0.40%
2024/11/19	4	87.41	12	88.73	89.40	-8	1,472	-0.54%
2024/11/15	1	86.30	2	86.20	86.30	-1	1,448	-0.07%
2024/11/14	2	85.45	0	0.00	85.00	2	1,452	0.14%
2024/11/13	3	86.23	0	0.00	86.30	3	1,447	0.21%
2024/11/12	3	87.27	0	0.00	87.20	3	1,451	0.21%
2024/11/11	3	88.60	4	88.43	88.40	-1	1,437	-0.07%
2024/11/08	6.1	88.23	1	87.15	87.00	5.1	1,427	0.35%
2024/11/07	1	88.80	8	88.53	88.90	-7	1,426	-0.49%
2024/11/06	0	0.00	1	85.40	84.90	-1	1,416	-0.07%
2024/11/05	2	84.35	2	84.40	84.30	0	1,446	0.00%
2024/11/04	1	82.30	0	83.80	82.90	1	1,489	0.07%
2024/11/01	0	0.00	1	82.80	84.80	-1	1,507	-0.07%
2024/10/30	1.2	84.68	10.3	85.40	84.40	-9.1	1,518	-0.60%
2024/10/29	0	0.00	2	84.40	85.70	-2	1,527	-0.13%
2024/10/28	8	86.54	2	86.10	86.30	6	1,533	0.39%
2024/10/25	14	86.62	3	87.00	86.80	11	1,544	0.71%
2024/10/24	4	89.28	3.1	87.31	87.00	0.9	1,572	0.06%
2024/10/23	2	87.95	0.1	87.80	87.90	1.9	1,569	0.12%
2024/10/22	0	88.50	20	88.20	87.80	-20	1,589	-1.26%
2024/10/21	2	87.40	2	87.55	87.80	0	1,621	0.00%
2024/10/18	2	87.10	2	85.70	85.70	0	1,656	0.00%
2024/10/17	3.2	86.99	0	0.00	86.30	3.2	1,687	0.19%
2024/10/16	7	86.59	2	86.80	86.90	5	1,719	0.29%
2024/10/15	4.1	88.54	15	88.23	88.10	-10.9	1,761	-0.62%
2024/10/14	3	87.13	1	87.30	88.00	2	1,849	0.11%
2024/10/11	17.1	86.06	14	87.05	87.70	3.1	1,938	0.16%
2024/10/09	1	84.30	0	0.00	84.30	1	1,910	0.05%
2024/10/08	2.5	85.28	0	0.00	85.90	2.5	1,910	0.13%
2024/10/07	15.5	87.37	1.5	86.73	86.50	14	1,905	0.74%
2024/10/04	16	89.01	13.6	88.51	87.00	2.4	1,874	0.13%
2024/10/01	5.1	86.54	9	86.96	86.90	-3.9	1,754	-0.22%
2024/09/30	9	84.11	10	83.71	85.20	-1	1,667	-0.06%
2024/09/27	4	81.50	1	81.10	81.90	3	1,631	0.18%
2024/09/26	0	0.00	2	81.95	80.60	-2	1,638	-0.12%
2024/09/25	1	81.30	1	81.20	81.30	0	1,646	0.00%
2024/09/24	3	80.13	0	0.00	80.20	3	1,656	0.18%
2024/09/23	1.5	80.43	4	80.45	80.40	-2.5	1,662	-0.15%
2024/09/20	4	80.45	1	80.50	80.50	3	1,677	0.18%
2024/09/19	4	78.27	3.1	76.30	78.60	0.9	1,689	0.06%
2024/09/16	0	0.00	1.1	75.57	75.80	-1.1	1,751	-0.06%
2024/09/13	2	75.05	0	0.00	75.30	2	1,789	0.11%
2024/09/09	0	74.10	0	0.00	75.50	0	1,909	0.00%
2024/09/06	0	0.00	0.1	75.40	75.40	-0.1	1,942	-0.01%
2024/09/05	4.1	75.68	1	76.19	73.80	3.1	1,948	0.16%
2024/09/04	2.6	75.76	0	0.00	75.50	2.6	1,965	0.13%
2024/09/03	10	80.00	0	0.00	80.00	10	1,986	0.50%
2024/09/02	0	81.45	0	0.00	81.00	0	2,010	0.00%
2024/08/28	40	80.50	0	0.00	80.30	40	2,098	1.91%
2024/08/27	0	0.00	0.1	80.90	81.10	-0.1	2,113	0.00%
2024/08/20	0	0.00	0	82.20	82.30	0	2,594	0.00%
2024/08/19	0	0.00	3	82.30	82.60	-3	2,613	-0.11%
2024/08/16	4	80.28	15	80.21	80.10	-11	2,600	-0.42%
2024/08/15	1.1	79.48	0	0.00	79.30	1.1	2,591	0.04%
2024/08/14	0	0.00	1	80.30	80.30	-1	2,592	-0.04%
2024/08/13	0	0.00	2	78.90	79.10	-2	2,594	-0.08%
2024/08/12	3	77.87	5	78.28	79.00	-2	2,615	-0.08%
2024/08/09	0.6	77.90	1	78.80	77.30	-0.4	2,615	-0.02%
2024/08/08	5	77.14	2	77.80	77.60	3	2,602	0.12%
2024/08/07	3	76.60	2	75.70	77.00	1	2,586	0.04%
2024/08/06	3	70.23	4	68.70	70.00	-1	2,560	-0.04%
2024/08/05	2	75.20	2	74.50	74.10	0	2,518	0.00%
2024/08/02	3	83.63	1	82.30	82.30	2	2,500	0.08%
2024/07/31	0	83.60	0.1	83.40	82.60	-0.1	2,508	0.00%
2024/07/29	4	85.25	6	84.07	81.40	-2	2,499	-0.08%
2024/07/26	1	83.10	2	83.70	84.40	-1	2,478	-0.04%
2024/07/23	1	85.40	1	85.54	86.20	0	2,466	0.00%
2024/07/22	3	87.17	0.1	85.00	84.60	2.9	2,450	0.12%
2024/07/19	2.1	88.80	6	89.50	88.60	-3.9	2,418	-0.16%
2024/07/18	10	90.30	1	89.00	90.70	9	2,380	0.38%
2024/07/17	11	90.81	9	90.60	90.20	2	2,345	0.09%
2024/07/16	7.3	91.65	2	91.00	90.90	5.3	2,329	0.23%
2024/07/15	34.2	91.37	16	90.81	90.50	18.2	2,299	0.79%
2024/07/12	2	90.16	7	89.12	90.10	-5	2,198	-0.23%
2024/07/11	1.1	85.40	0	0.00	85.20	1.1	2,098	0.05%
2024/07/10	1	85.00	1.1	86.01	85.60	-0.1	2,134	0.00%
2024/07/09	7	85.16	0.2	87.46	85.30	6.8	2,148	0.32%
2024/07/08	4.2	87.57	0.1	87.80	87.30	4.2	2,153	0.19%
2024/07/05	1	87.00	10.8	87.49	87.50	-9.8	2,166	-0.45%
2024/07/04	8.1	86.58	0	0.00	86.50	8.1	2,188	0.37%
2024/07/03	3.3	87.01	13.1	87.04	86.70	-9.8	2,205	-0.45%
2024/07/02	5.1	84.75	1	84.20	84.70	4.1	2,202	0.19%
2024/07/01	0.1	85.61	0	0.00	85.20	0.1	2,230	0.00%
2024/06/28	2.3	86.76	1	86.40	86.20	1.3	2,240	0.06%
2024/06/27	3	85.47	0	0.00	85.30	3	2,257	0.13%
2024/06/26	4.2	85.62	1.1	86.81	85.50	3.1	2,277	0.14%
2024/06/25	5	86.42	0	86.60	86.40	5	2,295	0.22%
2024/06/24	26	90.02	3	91.13	88.40	23	2,351	0.98%
2024/06/21	2.3	90.99	1	90.40	90.30	1.3	2,399	0.05%
2024/06/20	41.1	90.92	1.1	90.82	91.00	39.9	2,518	1.59%
2024/06/19	0.1	90.00	1	90.04	90.00	-0.9	2,591	-0.03%
2024/06/18	0	89.50	6	89.12	89.40	-6	2,635	-0.23%
2024/06/17	1	89.21	13	89.89	89.20	-12	2,635	-0.45%
2024/06/14	4	90.65	0	0.00	90.60	4	2,603	0.15%
2024/06/13	2.3	90.44	22.5	90.16	91.00	-20.2	2,602	-0.78%
2024/06/12	2	88.85	1	88.20	88.50	1	2,585	0.04%
2024/06/11	15.1	88.84	18	90.89	88.70	-3	2,596	-0.11%
2024/06/07	0	90.56	16	91.04	91.60	-16	2,613	-0.61%
2024/06/06	8	87.69	0	88.50	87.80	8	2,609	0.31%
2024/06/04	6	91.88	2.1	91.20	90.70	3.9	2,648	0.15%
2024/06/03	2.1	89.85	5	90.48	89.90	-2.9	2,654	-0.11%
2024/05/31	24	89.90	2	90.00	89.30	22	2,689	0.82%
2024/05/30	6	90.45	5.3	90.84	89.90	0.7	2,715	0.03%
2024/05/29	4.5	91.66	8	91.46	91.10	-3.5	2,723	-0.13%
2024/05/28	10	92.40	8.1	92.84	92.60	1.9	2,735	0.07%
2024/05/27	7.3	90.75	3.1	91.14	91.30	4.2	2,655	0.16%
2024/05/24	12.2	87.96	11.3	89.30	90.00	0.9	2,628	0.03%
2024/05/23	0.1	83.42	1	83.30	84.20	-0.9	2,533	-0.04%
2024/05/22	0	0.00	1	83.50	84.10	-1	2,564	-0.04%
2024/05/21	3	83.40	1	83.00	83.00	2	2,626	0.08%
2024/05/20	1	83.50	1	83.50	83.50	0	2,854	0.00%
2024/05/17	1	84.30	0	0.00	84.60	1	3,031	0.03%
2024/05/16	1	82.95	4	84.35	84.80	-3	3,106	-0.10%
2024/05/15	0	0.00	0.1	83.00	82.50	-0.1	3,157	0.00%
2024/05/13	1.2	81.63	0	0.00	82.60	1.2	3,264	0.04%
2024/05/10	0	83.10	2	82.30	82.70	-2	3,388	-0.06%
2024/05/09	1	85.40	1	83.90	83.00	0	3,450	0.00%
2024/05/08	0.1	85.40	1	85.70	85.00	-1	3,582	-0.03%
2024/05/07	0	85.40	0	0.00	85.60	0	3,602	0.00%
2024/05/03	1	85.70	1	84.80	84.80	0	3,636	0.00%
2024/04/30	0.5	84.60	2.4	84.75	84.40	-1.9	3,870	-0.05%
2024/04/29	1	84.90	1.2	83.70	85.20	-0.2	4,073	-0.01%
2024/04/26	0	0.00	0	82.70	82.50	0	4,097	0.00%
2024/04/25	1	82.60	0	0.00	82.20	1	4,145	0.02%
2024/04/24	0	0.00	1	83.00	83.40	-1	4,179	-0.02%
2024/04/23	3	81.77	3	81.30	81.60	0	4,215	0.00%
2024/04/22	1.6	81.25	5	80.20	79.60	-3.4	4,237	-0.08%
2024/04/19	0	81.30	0	0.00	81.70	0	4,254	0.00%
2024/04/18	5	84.34	0	0.00	84.50	5	4,240	0.12%
2024/04/17	1	84.50	2	85.45	85.20	-1	4,255	-0.02%
2024/04/16	24	84.52	111	83.83	83.80	-87	4,277	-2.03%	大賣/
2024/04/15	5	87.40	3	87.57	87.30	2	4,266	0.05%
2024/04/12	4	89.33	6.1	89.37	89.30	-2.1	4,259	-0.05%
2024/04/11	2.1	89.92	1	90.40	89.80	1	4,268	0.02%
2024/04/10	1	90.90	1	91.82	92.50	0	4,256	0.00%
2024/04/09	6	90.18	3	90.23	90.60	3	4,263	0.07%
2024/04/08	12	90.46	3	90.50	90.30	9	4,294	0.21%
2024/04/03	26.1	92.61	11	92.66	91.10	15.1	4,343	0.35%
2024/04/02	5	95.27	5	96.10	94.10	0	4,413	0.00%
2024/04/01	5	94.54	2.5	95.00	94.90	2.5	4,518	0.06%
2024/03/29	8	95.16	6	95.38	94.80	2	4,548	0.04%
2024/03/28	27.1	94.99	3	95.23	94.60	24.1	4,539	0.53%
2024/03/27	48.1	96.13	5	95.55	95.30	43.1	4,531	0.95%
2024/03/26	11.2	95.28	15	95.90	94.70	-3.8	4,513	-0.08%
2024/03/25	103.4	96.24	95.7	95.21	95.20	7.7	4,464	0.17%	大買/
2024/03/22	9.2	92.57	12	92.47	92.70	-2.8	4,389	-0.06%
2024/03/21	6.2	88.44	4.1	89.38	90.50	2.1	4,366	0.05%
2024/03/20	2.1	92.06	2	90.75	90.20	0.1	4,360	0.00%
2024/03/19	5	91.46	1	91.30	91.20	4	4,390	0.09%
2024/03/18	1	92.20	4	91.35	93.00	-3	4,413	-0.07%
2024/03/15	2	90.05	6	90.23	90.00	-4	4,452	-0.09%
2024/03/14	4	91.35	7	91.17	90.90	-3	4,511	-0.07%
2024/03/13	6	93.62	7	92.33	91.90	-1	4,545	-0.02%
2024/03/12	8.5	93.65	0.5	93.30	93.20	8	4,589	0.17%
2024/03/11	3	93.73	2.3	94.39	94.20	0.7	4,656	0.02%
2024/03/08	3.2	94.75	2	94.29	92.80	1.2	4,720	0.03%
2024/03/07	6.4	95.06	6	96.01	94.50	0.4	4,795	0.01%
2024/03/06	6	97.58	16	97.49	96.60	-10	4,979	-0.20%
2024/03/05	6	98.15	7	98.03	98.20	-1	5,126	-0.02%
2024/03/04	9	99.72	13	99.91	98.80	-4	5,534	-0.07%
2024/03/01	14.7	99.19	8	99.38	99.20	6.7	5,826	0.12%
2024/02/29	10	97.62	3.2	97.97	97.50	6.8	5,932	0.11%
2024/02/27	9	98.79	2.2	98.36	98.50	6.9	6,012	0.11%
2024/02/26	14.2	99.98	10	101.00	99.20	4.1	6,141	0.07%
2024/02/23	16	104.63	8	104.00	104.00	8	6,391	0.13%
2024/02/22	7.2	104.01	10.7	104.07	105.50	-3.5	6,602	-0.05%
2024/02/21	66.3	108.25	36.3	108.85	105.00	30	7,258	0.41%
2024/02/20	22.3	108.11	28.7	108.50	108.50	-6.4	7,428	-0.09%
2024/02/19	24.2	103.99	40	105.11	105.50	-15.8	7,523	-0.21%
2024/02/16	13	101.54	26.1	103.52	103.00	-13.1	7,920	-0.17%
2024/02/15	10.2	100.30	11	100.77	101.50	-0.8	8,435	-0.01%
2024/02/05	8.1	100.79	2	99.20	99.20	6.1	8,495	0.07%
2024/02/02	4.2	101.60	15	101.73	101.50	-10.8	8,506	-0.13%
2024/02/01	11.1	97.47	1	97.10	96.50	10.1	8,497	0.12%
2024/01/31	19.4	101.06	8	100.45	99.10	11.4	8,589	0.13%
2024/01/30	1	99.30	1	99.20	99.10	0	8,697	0.00%
2024/01/29	6	99.68	7	100.36	101.00	-1	8,867	-0.01%
2024/01/26	5.2	100.77	4	99.85	99.80	1.2	8,900	0.01%
2024/01/25	13.3	102.19	13.3	102.50	100.50	0	8,998	0.00%
2024/01/24	39.2	104.59	1	104.99	102.00	38.2	8,974	0.43%
2024/01/23	37.5	104.78	21	106.60	108.00	16.5	8,928	0.19%
2024/01/22	1	99.20	2	99.35	100.50	-1	8,854	-0.01%
2024/01/19	3	96.83	1	99.80	97.60	2	8,852	0.02%
2024/01/18	2	97.70	3	97.33	97.80	-1	8,842	-0.01%
2024/01/17	12	101.54	10.1	99.51	98.80	1.9	8,872	0.02%
2024/01/16	1.2	100.47	13.3	101.64	101.00	-12.1	8,856	-0.14%
2024/01/15	12	105.00	2	103.00	102.50	10	8,851	0.11%
2024/01/12	2	103.50	0	0.00	103.00	2	8,893	0.02%
2024/01/11	1	104.50	1	105.00	105.00	0	9,025	0.00%
2024/01/10	1	102.00	1	104.00	105.00	0	9,070	0.00%
2024/01/09	1	105.00	3.5	103.51	103.50	-2.5	9,124	-0.03%
2024/01/08	3	105.00	3.5	104.43	104.00	-0.5	9,124	-0.01%
2024/01/05	1	106.50	1.2	107.42	106.50	-0.2	9,115	0.00%
2024/01/04	0	0.00	3	104.83	106.00	-3	9,105	-0.03%
2024/01/03	1	106.50	3	106.33	106.00	-2	9,143	-0.02%
2024/01/02	6	109.58	1	109.51	107.50	5	9,154	0.05%
2023/12/29	7	110.71	6.2	111.85	112.50	0.8	9,151	0.01%
2023/12/28	17.2	111.76	6	110.25	110.50	11.2	9,127	0.12%
2023/12/27	34.4	111.82	45	112.09	113.00	-10.6	9,171	-0.12%
2023/12/26	26.3	110.37	1	110.50	108.50	25.3	9,062	0.28%
2023/12/25	1	108.00	2	108.25	108.00	-1	9,049	-0.01%
2023/12/22	2	109.25	0	0.00	108.50	2	9,165	0.02%
2023/12/21	4	108.25	11.3	109.03	108.50	-7.3	9,157	-0.08%
2023/12/20	2	112.75	3	112.67	112.50	-1	9,099	-0.01%
2023/12/19	3	114.50	3	112.17	112.50	0	9,077	0.00%
2023/12/18	20	116.00	11.2	116.39	114.50	8.8	9,072	0.10%
2023/12/15	3	115.83	5.2	116.13	114.00	-2.2	9,089	-0.02%
2023/12/14	2	116.75	1	117.00	116.50	1	9,164	0.01%
2023/12/13	5	118.40	4	117.00	116.50	1	9,494	0.01%
2023/12/12	2	118.50	1	117.00	117.50	1	9,528	0.01%
2023/12/11	3	120.00	18.2	119.28	119.50	-15.2	9,534	-0.16%
2023/12/08	8.4	122.15	10	122.45	121.50	-1.6	9,510	-0.02%
2023/12/07	6.2	121.32	13	121.23	121.50	-6.8	9,597	-0.07%
2023/12/06	9.2	123.85	5	124.60	122.50	4.2	9,693	0.04%
2023/12/05	10.1	124.28	11	123.73	123.00	-0.9	9,620	-0.01%
2023/12/04	18.2	124.70	21	125.55	124.00	-2.8	9,548	-0.03%
2023/12/01	39.9	130.00	22.6	130.44	126.50	17.3	9,487	0.18%
2023/11/30	23.2	130.38	21	130.60	129.00	2.2	9,439	0.02%
2023/11/29	63	130.02	52	129.67	129.00	11	9,273	0.12%
2023/11/28	25.1	126.49	34.4	128.41	132.50	-9.3	8,835	-0.11%
2023/11/27	12.3	123.76	12	121.71	120.50	0.3	8,525	0.00%
2023/11/24	14	125.68	22.5	125.74	125.00	-8.5	8,391	-0.10%
2023/11/22	108	126.24	121.1	124.33	123.50	-13.1	8,077	-0.16%	大買/大賣/
2023/11/21	8	119.19	20.9	119.45	120.00	-12.9	7,731	-0.17%
2023/11/20	87.5	118.02	90.8	118.69	118.50	-3.3	7,474	-0.04%
2023/11/17	39	107.67	72.5	110.20	114.00	-33.5	6,753	-0.50%
2023/11/16	8	101.87	23.9	102.93	104.00	-15.9	6,357	-0.25%
2023/11/15	53	99.66	58.7	99.24	101.00	-5.7	6,083	-0.09%
2023/11/14	47.2	93.28	80.4	92.86	95.00	-33.3	5,613	-0.59%
2023/11/13	11.3	86.07	3	87.18	87.40	8.2	5,040	0.16%
2023/11/10	8.1	86.29	5	86.12	86.70	3.1	4,932	0.06%
2023/11/09	12.3	86.30	11	86.51	86.20	1.3	4,887	0.03%
2023/11/08	31.1	86.10	26	86.23	85.20	5.1	4,798	0.11%
2023/11/07	25.3	85.93	33.6	86.02	87.80	-8.3	4,648	-0.18%
2023/11/06	44	84.61	42.1	85.01	84.60	1.9	4,454	0.04%
2023/11/03	7.1	81.90	10	81.78	82.30	-2.9	4,269	-0.07%
2023/11/02	17.6	82.64	17	83.18	82.50	0.6	4,213	0.01%
2023/11/01	9	81.27	8	81.36	81.90	1	4,076	0.02%
2023/10/31	6	82.25	8	81.41	80.60	-2	4,025	-0.05%
2023/10/30	11	81.35	37.1	81.08	81.60	-26.1	3,916	-0.67%
2023/10/27	9	78.36	5.1	78.37	77.60	3.9	3,800	0.10%
2023/10/26	6.1	78.97	1	79.40	78.80	5.1	3,783	0.14%
2023/10/25	9	81.36	12	81.79	81.10	-3	3,776	-0.08%
2023/10/24	0.1	79.40	2	79.35	79.20	-2	3,782	-0.05%
2023/10/23	9	80.38	3	79.83	79.40	6	3,764	0.16%
2023/10/20	8.1	80.41	4	80.88	80.70	4.1	3,753	0.11%
2023/10/19	15	82.13	21.1	82.34	82.00	-6.1	3,700	-0.16%
2023/10/18	8	80.58	1.1	79.80	79.70	7	3,577	0.19%
2023/10/17	5	80.54	11	79.41	79.50	-6	3,552	-0.17%
2023/10/16	7	77.59	5	77.80	77.00	2	3,472	0.06%
2023/10/13	4	79.40	15	78.93	78.60	-11	3,450	-0.32%
2023/10/12	5	78.80	11.1	79.25	78.70	-6.1	3,452	-0.18%
2023/10/11	13.5	80.58	6	79.10	78.80	7.5	3,445	0.22%
2023/10/06	15.1	81.27	16	81.31	81.20	-1	3,413	-0.03%
2023/10/05	12.2	80.58	7.1	80.91	80.90	5.1	3,374	0.15%
2023/10/04	7	78.76	7.1	79.30	79.20	-0.1	3,337	0.00%
2023/10/03	13	78.37	44	79.93	80.50	-31	3,340	-0.93%
2023/10/02	13	75.80	9	76.19	76.40	4	3,217	0.12%
2023/09/28	3.1	76.40	6.5	76.25	75.60	-3.4	3,210	-0.11%
2023/09/27	25	79.78	17	79.15	77.80	8	3,180	0.25%
2023/09/26	23	78.32	7	78.80	77.40	16	3,067	0.52%
2023/09/25	2	78.70	0.1	78.65	78.00	1.9	3,066	0.06%
2023/09/22	2	78.25	2.1	77.83	78.70	-0.1	3,059	0.00%
2023/09/21	5	79.56	3	79.93	78.70	2	3,040	0.07%
2023/09/20	3	79.77	2	79.60	79.10	1	2,972	0.03%
2023/09/19	5.2	82.06	17.2	81.53	81.40	-11.9	2,883	-0.41%
2023/09/18	40.2	82.87	42.7	82.22	82.30	-2.5	2,756	-0.09%
2023/09/15	11	79.06	6	79.03	78.70	5	2,391	0.21%
2023/09/14	6	77.97	10	78.23	78.40	-4	2,341	-0.17%
2023/09/13	14	76.56	14	75.76	76.90	0	2,285	0.00%
2023/09/12	16.6	76.62	28	76.75	76.00	-11.4	2,250	-0.51%
2023/09/11	28	77.53	28.1	77.10	79.00	-0.1	2,131	0.00%
2023/09/08	1	73.00	2	73.80	73.60	-1	1,974	-0.05%
2023/09/07	1	74.60	3	75.00	74.60	-2	2,002	-0.10%
2023/09/06	7	75.54	7	75.71	74.80	0	2,032	0.00%
2023/09/05	27	75.99	13	75.52	75.00	14	1,975	0.71%
2023/09/04	2	73.00	2	73.25	73.70	0	1,790	0.00%
2023/09/01	4	72.50	2	72.50	72.00	2	1,787	0.11%
2023/08/31	3	71.57	0	0.00	72.40	3	1,793	0.17%
2023/08/30	1	70.80	0	70.50	71.40	1	1,794	0.06%
2023/08/29	0	0.00	6	69.37	70.00	-6	1,791	-0.33%
2023/08/28	1.1	69.38	0	0.00	68.60	1.1	1,803	0.06%
2023/08/25	0	0.00	0	70.40	69.90	0	1,855	0.00%
2023/08/24	3	70.93	1	69.90	69.80	2	1,872	0.11%
2023/08/22	0	0.00	0	70.30	69.40	0	1,941	0.00%
2023/08/21	0	69.58	0	0.00	69.50	0	1,967	0.00%
2023/08/17	2	70.50	0	0.00	71.10	2	2,020	0.10%
2023/08/16	1	69.80	3	69.20	69.40	-2	2,040	-0.10%
2023/08/15	2.1	69.33	3.1	68.25	69.30	-1	2,055	-0.05%
2023/08/14	1.3	65.82	0.1	66.20	65.70	1.2	2,073	0.06%
2023/08/11	0	0.00	0	69.20	68.60	0	2,086	0.00%
2023/08/10	5	71.74	5	71.94	69.40	0	2,148	0.00%
2023/08/09	1	69.00	2	70.30	70.00	-1	2,130	-0.05%
2023/08/07	0.1	71.70	0.1	71.50	72.00	0	2,154	0.00%
2023/08/04	0.1	71.90	0	71.60	72.10	0.1	2,211	0.00%
2023/08/02	1.1	72.15	1	73.70	72.10	0.1	2,278	0.00%
2023/08/01	1	73.00	0.1	73.00	73.00	1	2,412	0.04%
2023/07/31	1.2	72.51	0.1	72.70	71.50	1.1	2,432	0.05%
2023/07/28	2.1	73.12	2	72.10	73.10	0.1	2,435	0.00%
2023/07/27	10	71.48	13.9	71.55	72.50	-3.9	2,419	-0.16%
2023/07/26	4.4	69.30	1	69.10	68.80	3.4	2,367	0.14%
2023/07/25	2.3	69.74	0	0.00	69.70	2.3	2,435	0.09%
2023/07/24	5.4	70.11	1	71.60	69.80	4.4	2,434	0.18%
2023/07/21	2.1	71.54	1	71.60	71.90	1.1	2,454	0.04%
2023/07/20	3	72.83	2.5	73.15	72.90	0.5	2,510	0.02%
2023/07/19	1	70.60	3.5	71.06	70.70	-2.5	2,488	-0.10%
2023/07/18	0.4	71.50	1	70.50	70.50	-0.7	2,520	-0.03%
2023/07/17	1	70.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	2	70.90	4	70.93	71.00	-2	2,667	-0.07%
2023/07/13	5.1	71.36	2	72.10	71.30	3.1	2,744	0.11%
2023/07/12	0.1	72.37	0.2	72.00	71.70	-0.1	2,812	0.00%
2023/07/11	0.3	73.00	5.4	72.89	71.90	-5.2	2,972	-0.17%
2023/07/10	4.2	72.70	4	72.75	72.00	0.2	3,122	0.01%
2023/07/07	3.3	75.17	0	0.00	75.40	3.3	3,481	0.09%
2023/07/05	4	77.78	0	78.00	77.50	4	3,792	0.11%
2023/07/04	0	0.00	5	78.50	78.50	-5	4,011	-0.12%
2023/07/03	8	77.56	3	77.40	77.20	5	4,030	0.12%
2023/06/30	0.3	78.40	0.1	78.20	78.40	0.1	4,018	0.00%
2023/06/28	0	78.51	1	78.90	78.20	-1	4,063	-0.02%
2023/06/27	0.2	77.80	0	0.00	77.70	0.2	4,110	0.00%
2023/06/26	2	78.80	3	78.80	78.80	-1	4,126	-0.02%
2023/06/21	1	80.70	8	79.63	80.00	-7	4,150	-0.17%
2023/06/20	26.4	79.99	4	80.35	79.80	22.4	4,207	0.53%
2023/06/19	4	82.13	2	81.90	81.90	2	4,287	0.05%
2023/06/16	1.2	82.11	4	82.08	82.30	-2.8	4,546	-0.06%
2023/06/15	2.2	82.61	2	82.00	82.10	0.2	4,682	0.00%
2023/06/14	4.3	83.96	2	83.50	83.00	2.3	4,689	0.05%
2023/06/13	14.4	85.24	3	85.90	85.00	11.4	4,690	0.24%
2023/06/12	5	85.18	6.4	84.51	85.50	-1.3	4,682	-0.03%
2023/06/09	1	82.68	1	83.00	82.50	0	4,657	0.00%
2023/06/08	7.1	82.87	0	83.00	82.30	7.1	4,711	0.15%
2023/06/07	3.1	83.73	1.2	84.05	84.50	1.9	4,753	0.04%
2023/06/06	3.3	82.33	2.3	83.14	82.10	1	4,774	0.02%
2023/06/05	2	84.65	2	84.15	84.30	0	4,783	0.00%
2023/06/02	1.1	83.38	0.1	83.39	83.50	1	4,785	0.02%
2023/06/01	0.1	83.65	0.1	84.90	83.20	0	4,809	0.00%
2023/05/31	6.1	85.03	16.1	85.13	85.00	-10	4,830	-0.21%
2023/05/30	2.3	83.28	10	83.90	84.00	-7.7	4,864	-0.16%
2023/05/29	0	0.00	3	83.49	83.70	-3	4,962	-0.06%
2023/05/26	4	81.59	4	81.80	81.70	0	5,002	0.00%
2023/05/25	3.1	82.84	2	83.60	82.90	1.1	4,997	0.02%
2023/05/24	4.3	81.51	5.1	82.18	83.20	-0.8	5,067	-0.02%
2023/05/23	4	82.10	24	82.06	82.40	-20	5,182	-0.39%
2023/05/22	4	81.23	4	81.47	81.00	0	5,231	0.00%
2023/05/19	0	0.00	5.1	79.88	80.10	-5.1	5,370	-0.09%
2023/05/18	12	79.80	7.1	80.12	79.70	4.9	5,492	0.09%
2023/05/17	4	78.05	28.5	78.37	78.70	-24.5	5,465	-0.45%
2023/05/16	7	77.64	5	77.34	77.10	2	5,439	0.04%
2023/05/15	2	73.40	2	74.30	74.30	0	5,379	0.00%
2023/05/12	3	74.40	2	74.20	74.20	1	5,372	0.02%
2023/05/11	6.1	74.74	4	75.25	74.10	2.1	5,389	0.04%
2023/05/10	7	75.50	5	75.66	75.70	2	5,416	0.04%
2023/05/09	5.1	74.50	11.1	74.64	73.80	-6	5,407	-0.11%
2023/05/08	20	77.01	16	76.34	76.00	4	5,381	0.07%
2023/05/05	6	78.55	3	80.30	80.50	3	5,271	0.06%
2023/05/04	4.1	78.27	8	78.20	78.00	-3.9	5,318	-0.07%
2023/05/03	9.1	78.86	3	78.90	78.50	6.1	5,364	0.11%
2023/05/02	0	79.90	5	79.82	79.80	-5	5,400	-0.09%
2023/04/28	8	80.45	9	80.56	79.10	-1	5,442	-0.02%
2023/04/27	2	78.00	1	79.10	78.90	1	5,371	0.02%
2023/04/26	5	78.00	7	78.24	78.70	-2	5,359	-0.04%
2023/04/25	17.3	81.85	2	82.10	79.00	15.3	5,334	0.29%
2023/04/24	3	82.50	2.2	82.10	82.20	0.8	5,277	0.02%
2023/04/21	1.1	81.90	4.3	83.11	81.50	-3.2	5,285	-0.06%
2023/04/20	5.1	83.80	2	84.55	83.20	3.1	5,273	0.06%
2023/04/19	12.2	86.17	6.9	86.26	85.10	5.3	5,294	0.10%
2023/04/18	18.1	88.27	2	88.55	87.80	16.1	5,295	0.30%
2023/04/17	7	90.27	6	90.22	89.30	1	5,247	0.02%
2023/04/14	17.9	89.83	12.1	89.98	89.40	5.8	5,271	0.11%
2023/04/13	29.4	88.50	17.4	89.31	87.80	12	5,269	0.23%
2023/04/12	69.6	90.95	40.4	90.91	91.40	29.2	5,117	0.57%
2023/04/11	13.5	86.35	13	85.68	86.90	0.5	4,723	0.01%
2023/04/10	20.6	82.58	6	82.27	81.70	14.6	4,506	0.32%
2023/04/07	11.5	82.44	15.8	83.40	83.00	-4.3	4,459	-0.10%
2023/04/06	2.4	76.70	4.4	76.31	78.00	-2	4,231	-0.05%
2023/03/31	4	77.75	0	78.40	77.50	4	4,214	0.10%
2023/03/30	0	0.00	3	77.97	77.50	-3	4,218	-0.07%
2023/03/29	1.1	77.53	5	77.68	77.10	-3.9	4,226	-0.09%
2023/03/28	1	78.80	0	0.00	78.80	1	4,247	0.02%
2023/03/27	1	78.70	5	79.32	78.50	-4	4,226	-0.09%
2023/03/24	3.1	78.01	6	77.90	78.50	-3	4,260	-0.07%
2023/03/23	4.3	77.52	3	77.67	77.50	1.3	4,255	0.03%
2023/03/22	8.2	79.20	5	79.34	78.80	3.1	4,202	0.07%
2023/03/21	36.1	82.54	31.1	82.34	80.90	5	4,105	0.12%
2023/03/20	19.4	78.66	24.5	78.87	81.00	-5.1	3,858	-0.13%
2023/03/17	3	76.17	7.6	76.30	76.00	-4.6	3,720	-0.12%
2023/03/16	5	75.02	9	75.26	74.60	-4	3,706	-0.11%
2023/03/15	2.2	75.80	8	76.49	74.70	-5.8	3,719	-0.16%
2023/03/14	12	75.29	5	75.04	74.80	7	3,704	0.19%
2023/03/13	10	75.39	18.2	76.11	76.30	-8.2	3,722	-0.22%
2023/03/10	4.3	74.36	4	75.27	74.20	0.3	3,704	0.01%
2023/03/09	4.1	76.73	5	76.88	76.30	-1	3,732	-0.03%
2023/03/08	7	75.89	1.1	76.00	76.10	5.9	3,713	0.16%
2023/03/07	1.4	75.97	2	76.10	76.10	-0.6	3,711	-0.02%
2023/03/06	7.2	76.05	10	76.40	75.80	-2.8	3,708	-0.08%
2023/03/03	2	75.10	7	75.24	75.00	-5	3,693	-0.13%
2023/03/02	12.1	75.48	2	74.70	74.70	10.1	3,712	0.27%
2023/03/01	4	76.20	12	75.86	76.90	-8	3,645	-0.22%
2023/02/24	4.1	72.83	2.9	72.90	71.90	1.2	3,589	0.03%
2023/02/23	1.1	73.88	2	74.10	74.20	-0.9	3,562	-0.03%
2023/02/22	9.9	73.78	13.1	74.24	73.20	-3.3	3,597	-0.09%
2023/02/21	14.1	77.43	16	77.37	77.00	-1.9	3,620	-0.05%
2023/02/20	4	74.81	12.5	73.92	75.20	-8.5	3,691	-0.23%
2023/02/17	21.3	73.34	14.1	73.44	74.00	7.3	4,151	0.17%
2023/02/16	25.2	72.53	17	72.79	72.60	8.2	4,027	0.20%
2023/02/15	4.2	68.31	1	68.60	68.60	3.2	4,068	0.08%
2023/02/14	0.2	70.51	0.1	70.45	69.50	0.1	4,204	0.00%
2023/02/13	1.1	70.38	0	0.00	70.30	1.1	4,815	0.02%
2023/02/10	5.1	70.10	20	69.85	69.50	-14.9	5,014	-0.30%
2023/02/09	0.1	70.79	0.1	71.20	70.50	0.1	5,118	0.00%
2023/02/08	4.1	71.19	9.1	71.65	71.50	-5.1	5,150	-0.10%
2023/02/07	0.1	69.77	0	70.70	70.70	0	5,122	0.00%
2023/02/06	2.1	69.29	0	0.00	68.80	2.1	5,101	0.04%
2023/02/03	2	69.60	1	70.70	69.60	1	5,106	0.02%
2023/02/02	7.2	70.15	3	69.93	70.30	4.2	5,155	0.08%
2023/02/01	0.2	68.28	0	0.00	68.40	0.2	5,177	0.00%
2023/01/31	2	66.10	6	66.75	66.90	-4	5,197	-0.08%
2023/01/30	1	65.50	3.2	65.15	65.50	-2.2	5,194	-0.04%
2023/01/17	0	62.82	1	62.60	62.60	-1	5,189	-0.02%
2023/01/16	1	62.40	0	62.90	62.60	1	5,283	0.02%
2023/01/13	1	64.06	0	0.00	62.40	1	5,404	0.02%
2023/01/12	3	63.63	3	63.97	63.50	0	5,475	0.00%
2023/01/11	3	63.73	8	63.95	64.00	-5	5,609	-0.09%
2023/01/10	2	63.55	6	63.53	63.40	-4	5,919	-0.07%
2023/01/09	8.2	63.65	9	64.03	63.50	-0.8	6,065	-0.01%
2023/01/06	6	63.22	5.1	63.30	63.70	1	6,035	0.02%
2023/01/05	2	61.90	3.4	62.74	61.80	-1.4	5,979	-0.02%
2023/01/04	23	63.03	17	62.91	62.20	6	5,993	0.10%
2023/01/03	47	62.00	51.7	62.52	62.60	-4.7	5,910	-0.08%
2022/12/30	3	58.83	4	59.28	58.60	-1	5,788	-0.02%
2022/12/29	1	58.20	3	58.40	58.80	-2	5,809	-0.03%
2022/12/28	5.1	59.06	3	59.00	58.20	2.1	5,845	0.04%
2022/12/27	2.3	60.20	5	60.58	59.80	-2.7	5,866	-0.05%
2022/12/26	0.1	59.02	1	58.80	58.70	-0.9	5,817	-0.02%
2022/12/23	3.1	58.88	0	0.00	59.40	3.1	5,829	0.05%
2022/12/22	0	57.33	1	58.30	58.10	-1	5,827	-0.02%
2022/12/21	2.2	56.84	3	56.60	56.60	-0.8	5,854	-0.01%
2022/12/20	9.5	57.71	1.2	58.77	56.50	8.3	5,857	0.14%
2022/12/19	6.3	59.55	4.1	59.67	59.50	2.2	5,850	0.04%
2022/12/16	2.5	60.65	0	0.00	60.50	2.5	5,835	0.04%
2022/12/15	0.1	63.13	0	0.00	62.60	0.1	5,786	0.00%
2022/12/14	0	62.80	0	0.00	62.80	0	5,761	0.00%
2022/12/13	2	62.75	0	0.00	62.50	2	5,747	0.04%
2022/12/12	1.1	62.60	14	62.79	62.60	-12.9	5,742	-0.23%
2022/12/09	1	63.90	3	64.23	63.70	-2	5,724	-0.03%
2022/12/08	0	0.00	4	63.70	64.00	-4	5,719	-0.07%
2022/12/07	2.1	64.21	2	65.00	64.30	0.1	5,716	0.00%
2022/12/06	7.1	66.35	0	0.00	66.10	7.1	5,696	0.12%
2022/12/05	10	68.99	10	68.97	68.20	0	5,685	0.00%
2022/12/02	3.1	68.14	4	68.23	68.00	-0.9	5,654	-0.02%
2022/12/01	10	67.50	13.1	67.87	68.00	-3.1	5,641	-0.05%
2022/11/30	1	65.80	4	65.30	65.70	-3	5,581	-0.05%
2022/11/29	1	64.10	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	65.10	1	65.00	64.90	0	5,614	0.00%
2022/11/25	4.1	65.23	3	66.17	65.20	1.1	5,617	0.02%
2022/11/24	3.2	66.12	5	66.18	66.10	-1.8	5,615	-0.03%
2022/11/23	4.1	64.23	4	64.53	64.30	0.1	5,568	0.00%
2022/11/22	11.2	64.09	4	64.55	63.60	7.2	5,568	0.13%
2022/11/21	6	66.45	2.5	65.92	65.50	3.5	5,547	0.06%
2022/11/18	8.3	68.63	10	68.44	67.60	-1.7	5,540	-0.03%
2022/11/17	2	69.09	16.1	68.66	68.30	-14.1	5,558	-0.25%
2022/11/16	24	67.12	17.6	67.46	69.00	6.5	5,487	0.12%
2022/11/15	37.6	63.77	39.9	63.85	67.40	-2.3	5,320	-0.04%
2022/11/14	3.1	67.50	0	0.00	67.50	3.1	4,863	0.06%
2022/11/11	22	77.29	18	76.43	75.00	4	4,998	0.08%
2022/11/10	13	75.40	10	75.78	75.00	3	4,862	0.06%
2022/11/09	101	77.24	67.5	77.05	76.80	33.5	4,819	0.69%	大買/
2022/11/08	10	74.19	24.1	75.27	76.50	-14.1	4,351	-0.32%
2022/11/07	9	70.31	20.3	69.11	69.60	-11.3	4,334	-0.26%
2022/11/04	6.4	66.18	19	65.92	66.60	-12.6	4,277	-0.29%
2022/11/03	0	0.00	3.2	67.18	67.00	-3.2	4,307	-0.07%
2022/11/02	4.3	68.20	2	68.25	67.80	2.3	4,309	0.05%
2022/11/01	15	67.95	5.3	67.91	68.00	9.7	4,366	0.22%
2022/10/31	18.1	68.90	20.1	68.70	68.50	-2	4,354	-0.05%
2022/10/28	8.7	69.60	6	68.58	67.00	2.7	4,338	0.06%
2022/10/27	3	72.00	3.3	72.02	72.90	-0.3	4,307	-0.01%
2022/10/26	8.3	69.62	9.2	69.36	70.00	-0.9	4,326	-0.02%
2022/10/25	11.2	69.46	9	69.59	68.60	2.2	4,422	0.05%
2022/10/24	5.1	72.60	8.3	72.64	69.50	-3.3	4,469	-0.07%
2022/10/21	28	71.66	20	71.15	69.90	8	4,596	0.17%
2022/10/20	19.1	73.73	13	73.75	74.00	6.1	4,546	0.13%
2022/10/19	17.2	74.11	18	73.86	74.90	-0.8	4,500	-0.02%
2022/10/18	39.2	73.42	41.5	73.38	74.00	-2.3	4,386	-0.05%
2022/10/17	25	70.02	32	68.60	70.80	-7	4,107	-0.17%
2022/10/14	4	63.90	5.3	65.75	65.60	-1.3	3,981	-0.03%
2022/10/13	3.1	62.05	2	64.25	60.00	1.1	4,016	0.03%
2022/10/11	3	65.87	8	66.01	65.40	-5	4,023	-0.12%
2022/10/07	15	68.58	8.1	68.50	67.90	6.9	4,017	0.17%
2022/10/06	6	67.85	9	67.51	68.00	-3	4,013	-0.07%
2022/10/05	12	66.31	17	66.39	67.20	-5	4,016	-0.12%
2022/10/04	4	64.65	3	64.40	64.80	1	4,013	0.02%
2022/10/03	1	61.40	1	61.70	61.70	0	4,018	0.00%
2022/09/30	1	60.08	1	57.72	61.00	0	4,083	0.00%
2022/09/29	0	0.00	2	60.10	59.40	-2	4,167	-0.05%
2022/09/28	2	61.95	3	62.93	59.70	-1	4,243	-0.02%
2022/09/27	2	62.00	9	61.82	62.70	-7	4,281	-0.16%
2022/09/26	1.1	62.36	8	62.09	60.80	-6.9	4,336	-0.16%
2022/09/23	1	66.50	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	67.41	1	67.40	67.30	-1	4,441	-0.02%
2022/09/21	1.1	68.20	0	0.00	68.20	1.1	4,466	0.02%
2022/09/20	1	68.70	1	69.50	68.70	0	4,489	0.00%
2022/09/19	0	69.10	1	68.80	68.60	-1	4,527	-0.02%
2022/09/16	0	70.33	0	0.00	69.50	0	4,574	0.00%
2022/09/15	14	71.82	1	71.70	71.00	13	4,639	0.28%
2022/09/14	2	70.29	1	69.80	71.10	1	4,722	0.02%
2022/09/13	2	71.35	6	71.18	71.10	-4	4,779	-0.08%
2022/09/12	2	70.90	1	71.50	70.70	1	4,887	0.02%
2022/09/08	1	68.70	2	69.50	69.90	-1	4,964	-0.02%
2022/09/07	1.1	68.52	2.7	68.94	68.30	-1.6	4,991	-0.03%
2022/09/06	3	70.63	1	70.30	69.50	2	4,993	0.04%
2022/09/05	11.2	73.13	6.1	73.11	71.90	5.2	4,984	0.10%
2022/09/02	3.1	76.43	5.1	76.30	76.10	-2	4,963	-0.04%
2022/09/01	5	75.40	2	75.30	75.10	3	4,958	0.06%
2022/08/31	0	0.00	5.4	76.52	77.00	-5.4	4,952	-0.11%
2022/08/30	3	74.90	0	0.00	74.90	3	4,964	0.06%
2022/08/29	4	74.68	10	74.50	74.30	-6	4,984	-0.12%
2022/08/26	0	0.00	3	78.53	77.30	-3	4,987	-0.06%
2022/08/25	5	78.46	2	78.35	78.10	3	5,040	0.06%
2022/08/24	6	78.48	7	78.34	78.00	-1	5,252	-0.02%
2022/08/23	5.2	76.80	3.1	76.58	76.60	2.1	5,210	0.04%
2022/08/22	6	78.60	9	78.39	77.80	-3	5,185	-0.06%
2022/08/19	6	77.97	10.2	78.53	77.90	-4.2	5,145	-0.08%
2022/08/18	21.1	77.64	22.5	77.17	77.80	-1.4	5,075	-0.03%
2022/08/17	4.1	75.21	5	75.50	75.10	-0.9	4,915	-0.02%
2022/08/16	8	76.75	22	76.51	76.00	-14	4,912	-0.29%
2022/08/15	28	78.03	14	77.90	78.50	14	4,862	0.29%
2022/08/12	45	74.70	27	74.40	75.20	18	4,746	0.38%
2022/08/11	10	71.16	7	70.86	70.80	3	4,603	0.07%
2022/08/10	23.1	68.46	26.7	69.15	70.60	-3.5	4,606	-0.08%
2022/08/09	5.2	69.12	12	68.91	68.90	-6.8	4,544	-0.15%
2022/08/08	9.4	68.70	17	68.96	69.50	-7.6	4,547	-0.17%
2022/08/05	11.1	67.33	33.1	67.68	67.30	-22	4,483	-0.49%
2022/08/04	25.4	65.53	13	65.72	66.70	12.4	4,484	0.28%
2022/08/03	6.4	67.70	7	67.84	67.70	-0.6	4,456	-0.01%
2022/08/02	17.6	67.71	16	67.68	66.60	1.6	4,450	0.04%
2022/08/01	17.1	70.34	12	70.21	69.90	5.1	4,395	0.12%
2022/07/29	6.2	74.87	1.1	75.58	74.10	5.2	4,285	0.12%
2022/07/28	45.4	78.82	7.1	77.60	76.60	38.3	4,233	0.90%
2022/07/27	14.1	96.25	4	95.83	96.70	10.1	4,070	0.25%
2022/07/26	6.3	97.59	13.1	99.15	96.20	-6.9	4,018	-0.17%
2022/07/25	7.1	99.97	1.2	100.50	99.00	5.9	4,036	0.15%
2022/07/22	19.4	103.49	1	104.00	101.50	18.4	4,072	0.45%
2022/07/21	2	100.75	5	101.70	102.50	-3	4,139	-0.07%
2022/07/20	6.1	100.59	5	101.80	101.00	1.1	4,284	0.03%
2022/07/19	12	96.98	9	97.86	98.60	3	4,288	0.07%
2022/07/18	7.1	93.65	3	94.33	95.60	4.1	4,245	0.10%
2022/07/15	0	92.00	7	91.81	92.10	-7	4,259	-0.16%
2022/07/14	0	0.00	2	90.35	91.00	-2	4,246	-0.05%
2022/07/13	4	89.60	6.1	89.47	89.30	-2.1	4,230	-0.05%
2022/07/12	4	87.82	8	87.28	86.60	-4	4,242	-0.09%
2022/07/11	6	90.70	4	89.83	90.00	2	4,267	0.05%
2022/07/08	12.4	90.19	11.1	90.90	90.60	1.3	4,246	0.03%
2022/07/07	8	86.05	11.1	85.82	87.80	-3	4,192	-0.07%
2022/07/06	14.3	87.08	16.4	87.14	86.20	-2.1	4,143	-0.05%
2022/07/05	0	85.00	4.1	85.99	86.50	-4.1	4,142	-0.10%
2022/07/04	3	83.77	13.1	84.80	83.70	-10.1	4,137	-0.24%
2022/07/01	18.2	85.10	13	87.29	81.90	5.1	4,170	0.12%
2022/06/30	7	90.69	0.1	91.00	90.00	6.9	4,076	0.17%
2022/06/29	1.1	92.61	4	94.22	93.80	-3	4,020	-0.07%
2022/06/28	3.1	94.55	3.1	94.70	94.70	0.1	3,986	0.00%
2022/06/27	9	96.97	2	97.60	97.10	7	3,975	0.18%
2022/06/24	12	94.03	17	93.38	93.70	-5	3,952	-0.13%
2022/06/23	19	92.17	17	92.57	91.70	2	3,908	0.05%
2022/06/22	10	93.60	11	94.62	91.70	-1	3,866	-0.02%
2022/06/21	1	98.00	5	96.56	97.50	-4	3,801	-0.10%
2022/06/20	8.3	97.51	9	97.83	93.60	-0.7	3,775	-0.02%
2022/06/17	5.3	101.92	6	102.42	102.00	-0.7	3,668	-0.02%
2022/06/16	7	109.65	2	108.01	107.00	5	3,615	0.14%
2022/06/15	1	112.51	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	116.00	2	114.00	116.00	-1	3,636	-0.03%
2022/06/13	1	114.51	2	115.25	115.00	-1	3,650	-0.03%
2022/06/09	0	0.00	3	117.83	117.50	-3	3,667	-0.08%
2022/06/08	8.2	120.24	8	120.63	118.50	0.2	3,680	0.01%
2022/06/07	5	119.60	3.1	119.68	120.00	1.9	3,688	0.05%
2022/06/06	4.4	118.91	7	118.71	119.00	-2.6	3,691	-0.07%
2022/06/02	7	120.71	4	120.75	119.00	3	3,742	0.08%
2022/06/01	71	121.14	76.5	120.79	121.00	-5.5	3,709	-0.15%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	0.1	114.00	1.2	114.00	114.00	-1.1	3,492	-0.03%
2022/05/27	1	111.51	1	112.00	111.50	0	3,558	0.00%
2022/05/26	0	0.00	3.6	110.12	109.50	-3.6	3,583	-0.10%
2022/05/25	1.1	110.00	5	110.10	110.00	-3.9	3,758	-0.10%
2022/05/24	6.5	111.33	5	111.00	109.50	1.5	4,117	0.04%
2022/05/23	2	112.51	0.9	113.37	113.00	1.1	4,198	0.03%
2022/05/20	3.2	116.56	1.1	115.73	115.50	2.1	4,183	0.05%
2022/05/19	3	117.50	7	116.50	118.50	-4	4,166	-0.10%
2022/05/18	10	118.45	11	118.36	118.50	-1	4,147	-0.02%
2022/05/17	4	113.88	4	114.75	115.00	0	4,103	0.00%
2022/05/16	5	113.30	0	0.00	113.00	5	4,113	0.12%
2022/05/13	1.1	116.50	3	115.83	115.00	-2	4,163	-0.05%
2022/05/12	0.2	114.50	3.3	115.62	114.50	-3.1	4,183	-0.07%
2022/05/11	6	115.17	2	115.50	114.50	4	4,171	0.10%
2022/05/10	12	112.08	11.4	113.11	117.50	0.6	4,182	0.01%
2022/05/09	0.1	115.04	2	113.75	113.00	-1.9	4,171	-0.05%
2022/05/06	1	118.00	3	117.50	117.00	-2	4,173	-0.05%
2022/05/05	5.5	120.14	3	120.33	119.50	2.5	4,177	0.06%
2022/05/04	17.2	118.93	9	119.44	119.00	8.2	4,159	0.20%
2022/05/03	0.2	116.44	3	116.33	117.00	-2.8	4,139	-0.07%
2022/04/29	11	118.23	11	117.18	116.00	0	4,183	0.00%
2022/04/28	9	115.28	10	115.10	115.50	-1	4,171	-0.02%
2022/04/27	33.2	113.94	38.8	113.62	116.00	-5.6	4,117	-0.14%
2022/04/26	43.4	122.05	27	121.46	119.00	16.4	4,020	0.41%
2022/04/25	3	116.67	4	117.38	118.50	-1	3,885	-0.03%
2022/04/22	6	122.17	5	122.80	122.00	1	3,870	0.03%
2022/04/21	3	124.33	6	125.92	125.50	-3	3,937	-0.08%
2022/04/20	1	123.00	6	122.33	122.50	-5	3,919	-0.13%
2022/04/19	1.2	122.00	3	122.00	121.00	-1.8	4,027	-0.04%
2022/04/18	5	122.40	11	121.82	122.50	-6	4,064	-0.15%
2022/04/15	3.1	123.18	6	123.17	122.50	-3	4,097	-0.07%
2022/04/14	1	129.49	0	0.00	129.00	1	4,152	0.02%
2022/04/13	6	127.58	11	128.00	128.50	-5	4,267	-0.12%
2022/04/12	11.2	126.19	8	127.69	128.00	3.2	4,364	0.07%
2022/04/11	5.1	129.28	5.1	128.10	126.00	0.1	4,512	0.00%
2022/04/08	2.4	131.57	2	131.25	131.00	0.4	4,545	0.01%
2022/04/07	14.6	134.62	9	133.23	131.00	5.6	4,502	0.12%
2022/04/06	2.1	143.25	0	0.00	142.50	2.1	4,416	0.05%
2022/04/01	1	145.00	1.3	144.88	145.00	-0.3	4,538	-0.01%
2022/03/31	5	146.60	4	146.25	146.00	1	4,634	0.02%
2022/03/30	3.1	148.17	1	148.50	148.00	2.1	4,706	0.04%
2022/03/29	2	149.25	2	147.00	148.00	0	4,718	0.00%
2022/03/28	0	0.00	15	147.00	147.00	-15	4,760	-0.32%
2022/03/25	2.1	150.73	1	151.00	149.50	1.1	4,806	0.02%
2022/03/24	1	150.50	5	150.70	152.00	-4	4,901	-0.08%
2022/03/23	3	150.33	12.6	150.79	151.50	-9.6	4,982	-0.19%
2022/03/22	5	147.80	4	148.38	148.00	1	5,150	0.02%
2022/03/21	18.2	151.44	5	152.30	150.00	13.2	5,207	0.25%
2022/03/18	2.1	148.50	1	147.50	149.00	1.1	5,238	0.02%
2022/03/17	15.3	147.89	5	148.50	148.00	10.3	5,245	0.20%
2022/03/16	1	145.50	1	144.00	145.00	0	5,277	0.00%
2022/03/15	1	144.00	2	144.51	144.00	-1	5,332	-0.02%
2022/03/14	3	146.33	23	146.98	148.00	-20	5,398	-0.37%
2022/03/11	5	145.00	1	145.00	145.00	4	5,615	0.07%
2022/03/10	13	149.00	13	148.92	148.00	0	5,715	0.00%
2022/03/09	34.1	145.57	36	145.03	146.00	-1.9	5,782	-0.03%
2022/03/08	12.2	144.78	22	144.20	142.50	-9.8	5,897	-0.17%
2022/03/07	25.1	148.32	21	147.26	147.00	4.1	5,927	0.07%
2022/03/04	2	153.76	4.1	153.66	153.00	-2.1	5,994	-0.03%
2022/03/03	13	157.27	8.7	156.26	156.00	4.4	6,127	0.07%
2022/03/02	39	157.65	16.2	156.10	156.50	22.8	6,211	0.37%
2022/03/01	3	152.51	9	153.50	153.50	-6	6,202	-0.10%
2022/02/25	36.2	157.65	25	156.12	152.00	11.2	6,280	0.18%
2022/02/24	54	155.94	59.1	156.26	156.00	-5.1	6,265	-0.08%
2022/02/23	3.1	153.40	5	152.20	154.50	-1.9	6,083	-0.03%
2022/02/22	7.5	145.34	3	146.67	146.00	4.5	6,358	0.07%
2022/02/21	2	149.50	3	149.50	149.50	-1	7,504	-0.01%
2022/02/18	0	148.00	8	149.75	150.00	-8	8,235	-0.10%
2022/02/17	2	148.50	1	148.50	149.50	1	8,303	0.01%
2022/02/16	2	148.75	3	148.50	147.50	-1	8,404	-0.01%
2022/02/15	7.2	147.71	17	147.68	146.00	-9.8	8,455	-0.12%
2022/02/14	0.1	149.76	3	149.17	149.50	-2.9	8,475	-0.03%
2022/02/11	3	153.50	6	153.33	152.50	-3	8,516	-0.04%
2022/02/10	5.2	154.57	5	153.80	153.50	0.2	8,699	0.00%
2022/02/09	5	155.30	2.2	155.68	156.50	2.8	8,765	0.03%
2022/02/08	5	150.50	2.1	150.56	153.00	2.9	8,868	0.03%
2022/02/07	1	144.49	3	144.00	146.50	-2	8,910	-0.02%
2022/01/26	0.1	145.50	1.5	146.50	145.50	-1.4	8,992	-0.02%
2022/01/25	5.5	148.57	3.2	147.56	145.00	2.3	9,153	0.02%
2022/01/24	15.4	146.03	12.1	147.68	149.50	3.2	9,426	0.03%
2022/01/21	5.4	150.44	4	150.88	149.50	1.4	9,663	0.01%
2022/01/20	2	153.76	1	154.50	154.00	1	10,078	0.01%
2022/01/19	1	155.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	13	158.11	5	158.10	155.50	8	10,457	0.08%
2022/01/17	8	155.88	10	153.75	157.50	-2	10,516	-0.02%
2022/01/14	9.1	150.78	4	151.75	152.00	5.1	10,633	0.05%
2022/01/13	3.2	155.25	5	156.20	155.00	-1.8	11,031	-0.02%
2022/01/12	12.6	154.81	10	154.98	156.00	2.6	11,081	0.02%
2022/01/11	8.1	159.20	15	159.73	159.00	-6.9	11,147	-0.06%
2022/01/10	11.4	161.21	9	161.33	163.50	2.4	11,206	0.02%
2022/01/07	12.4	160.33	7	160.07	159.00	5.4	11,373	0.05%
2022/01/06	17.5	163.92	5.1	163.83	163.00	12.4	11,458	0.11%
2022/01/05	14.2	168.49	4.4	168.34	167.50	9.8	11,517	0.09%
2022/01/04	23.2	174.22	16.4	175.32	172.50	6.8	11,520	0.06%
2022/01/03	8.3	173.44	14.1	174.07	176.50	-5.7	11,503	-0.05%
2021/12/30	5.2	172.06	12	171.71	171.50	-6.8	11,577	-0.06%
2021/12/29	5.1	171.40	5	172.10	171.00	0.1	11,897	0.00%
2021/12/28	24	172.92	24.1	172.36	171.00	-0.1	12,314	0.00%
2021/12/27	8.1	169.61	11.2	170.09	173.00	-3.2	12,392	-0.03%
2021/12/24	9.5	169.58	11	168.14	167.50	-1.5	12,543	-0.01%
2021/12/23	6	170.92	10.2	171.44	170.50	-4.2	12,641	-0.03%
2021/12/22	10.5	172.86	9	172.50	171.00	1.5	12,757	0.01%
2021/12/21	15.1	171.77	9.2	172.33	172.50	6	12,817	0.05%
2021/12/20	22	172.70	27	172.24	170.50	-5	12,865	-0.04%
2021/12/17	14	171.25	18.2	171.67	170.00	-4.1	12,878	-0.03%
2021/12/16	22.1	172.48	20.5	172.51	173.00	1.6	12,975	0.01%
2021/12/15	10	166.50	9	164.11	167.50	1	12,895	0.01%
2021/12/14	5.2	162.53	11.9	161.29	160.50	-6.7	12,907	-0.05%
2021/12/13	7.3	167.74	3	166.50	167.00	4.3	12,940	0.03%
2021/12/10	3.3	165.78	3	166.17	165.50	0.3	13,087	0.00%
2021/12/09	2.1	169.80	10.1	170.79	169.00	-8	13,075	-0.06%
2021/12/08	18.1	175.13	11.1	174.58	173.00	6.9	13,121	0.05%
2021/12/07	29.3	175.93	23.1	174.03	173.00	6.1	13,391	0.05%
2021/12/06	19	172.21	27.5	172.26	172.50	-8.5	13,493	-0.06%
2021/12/03	14.3	169.88	13	170.54	170.50	1.3	13,607	0.01%
2021/12/02	26.7	169.71	14.7	169.16	166.50	12	13,776	0.09%
2021/12/01	6.1	166.95	8	168.13	169.50	-1.9	14,020	-0.01%
2021/11/30	9	168.11	8.1	166.63	166.00	0.9	14,345	0.01%
2021/11/29	17.3	159.38	36.2	157.88	163.50	-19	14,557	-0.13%
2021/11/26	23	167.17	23	167.26	162.50	0	14,708	0.00%
2021/11/25	12.7	169.73	19	170.03	168.00	-6.3	15,011	-0.04%
2021/11/24	23.1	168.00	21.1	168.13	169.00	1.9	15,081	0.01%
2021/11/23	25.7	171.37	17.1	171.44	169.00	8.6	15,233	0.06%
2021/11/22	27.3	175.19	34.2	175.60	176.50	-6.9	15,337	-0.04%
2021/11/19	99.1	175.62	75.3	174.84	172.50	23.8	15,709	0.15%
2021/11/18	239.2	177.93	191.8	178.73	173.50	47.4	15,879	0.30%	大買/大賣/
2021/11/17	58.4	165.40	89.9	166.85	171.50	-31.5	15,099	-0.21%
2021/11/16	16.2	157.58	9.6	157.80	156.00	6.6	14,940	0.04%
2021/11/15	20.5	158.27	13.1	157.74	156.50	7.4	15,536	0.05%
2021/11/12	12	155.17	10.2	155.50	155.00	1.8	16,770	0.01%
2021/11/11	13	154.61	20	154.13	154.50	-7	16,996	-0.04%
2021/11/10	18.6	153.46	8.3	154.05	152.50	10.4	17,198	0.06%
2021/11/09	22.5	156.03	24.2	155.52	155.50	-1.7	17,489	-0.01%
2021/11/08	15	150.44	19	151.05	152.00	-4	17,513	-0.02%
2021/11/05	9	149.06	30	146.38	148.50	-21	17,807	-0.12%
2021/11/04	4.2	145.03	3.5	146.21	144.50	0.7	18,007	0.00%
2021/11/03	11	147.14	7	146.43	148.50	4	18,247	0.02%
2021/11/02	16.2	148.44	18.2	146.55	144.00	-2	18,473	-0.01%
2021/11/01	55.4	154.68	60.2	151.70	150.00	-4.8	18,641	-0.03%
2021/10/29	51.6	165.34	39	163.18	160.00	12.6	18,846	0.07%
2021/10/28	80.4	166.85	74.1	166.21	164.00	6.3	19,154	0.03%
2021/10/27	24.5	156.59	17	157.24	158.50	7.5	19,858	0.04%
2021/10/26	27	154.26	24	154.96	152.50	3	20,775	0.01%
2021/10/25	19.1	146.29	18	147.31	149.00	1.1	21,535	0.01%
2021/10/22	21.1	150.02	18	149.22	148.00	3.1	22,191	0.01%
2021/10/21	59.3	156.15	47	154.39	151.00	12.3	22,793	0.05%
2021/10/20	7	145.86	20	146.43	147.00	-13	23,424	-0.06%
2021/10/19	22	145.30	21	146.26	145.50	1	24,926	0.00%
2021/10/18	10	140.80	20.3	141.77	143.00	-10.3	25,500	-0.04%
2021/10/15	38.1	140.80	28	141.23	141.00	10.1	25,649	0.04%
2021/10/14	31	137.36	30.1	137.09	139.00	0.9	25,598	0.00%
2021/10/13	14.1	136.29	14.1	136.23	134.00	0	25,541	0.00%
2021/10/12	10.4	142.41	7.3	141.41	139.00	3.1	25,547	0.01%
2021/10/08	16.3	147.82	15	145.20	145.00	1.3	25,639	0.00%
2021/10/07	19	145.66	27.1	147.56	147.00	-8.1	25,668	-0.03%
2021/10/06	34.4	144.74	21.1	144.86	140.00	13.3	25,703	0.05%
2021/10/05	52.4	145.71	56.1	146.71	150.50	-3.7	25,490	-0.01%
2021/10/04	20.2	144.21	32.4	144.20	139.50	-12.2	25,173	-0.05%
2021/10/01	49.1	151.48	51.4	151.00	148.50	-2.2	25,123	-0.01%
2021/09/30	16.1	153.88	51	153.56	155.00	-34.9	25,106	-0.14%
2021/09/29	16.2	155.52	30.1	154.15	153.50	-13.8	25,212	-0.05%
2021/09/28	8.1	166.43	6.3	166.80	162.00	1.8	25,688	0.01%
2021/09/27	3.2	168.54	13	168.04	168.00	-9.8	25,883	-0.04%
2021/09/24	17	164.35	8.1	164.17	164.00	8.9	26,181	0.03%
2021/09/23	23	158.94	25.2	158.84	161.00	-2.2	26,339	-0.01%
2021/09/22	7.2	161.37	4.6	161.35	160.50	2.5	26,604	0.01%
2021/09/17	8	167.25	10.1	166.81	169.50	-2.1	26,950	-0.01%
2021/09/16	16	165.66	12	167.12	165.50	4	27,110	0.01%
2021/09/15	15.2	167.75	18	166.69	165.00	-2.8	27,266	-0.01%
2021/09/14	5.1	176.22	4	177.13	176.50	1.1	27,647	0.00%
2021/09/13	30.3	179.41	12.1	178.88	175.00	18.2	28,072	0.06%
2021/09/10	87.5	185.73	68.3	184.39	179.00	19.1	28,528	0.07%
2021/09/09	57	178.32	63	177.05	179.50	-6	28,530	-0.02%
2021/09/08	31.1	171.71	35	171.63	169.00	-3.9	28,671	-0.01%
2021/09/07	63.1	176.32	63.3	176.20	176.50	-0.1	29,141	0.00%
2021/09/06	56.4	174.91	87.3	174.12	174.50	-30.9	29,420	-0.11%
2021/09/03	116.8	183.38	111.7	182.27	180.50	5	29,785	0.02%	大買/大賣/
2021/09/02	64.8	189.94	52.3	190.99	186.00	12.5	30,498	0.04%
2021/09/01	36.3	193.69	41.4	194.07	195.50	-5.1	31,476	-0.02%
2021/08/31	104.2	194.43	84.1	193.60	191.50	20.1	32,096	0.06%	大買/
2021/08/30	19.2	190.11	22.2	190.61	189.00	-2.9	32,647	-0.01%
2021/08/27	43.2	189.36	35.1	189.87	190.50	8.2	33,242	0.02%
2021/08/26	40.6	190.96	37	191.32	190.50	3.6	34,115	0.01%
2021/08/25	70.4	190.62	89.2	191.66	193.50	-18.9	35,424	-0.05%
2021/08/24	117.7	195.68	67.1	194.73	190.00	50.6	35,921	0.14%	大買/
2021/08/23	71.5	201.07	66.1	201.43	202.00	5.5	36,217	0.02%
2021/08/20	114.3	193.29	118.1	193.56	190.50	-3.8	36,492	-0.01%	大買/大賣/
2021/08/19	141.2	199.42	122.2	197.85	189.50	19	36,702	0.05%	大買/大賣/
2021/08/18	184.4	197.17	155.9	199.10	208.00	28.5	36,877	0.08%	大買/大賣/
2021/08/17	43.3	214.83	35.7	212.85	207.50	7.6	37,064	0.02%
2021/08/16	42.1	222.01	50.1	222.32	221.00	-8	37,988	-0.02%
2021/08/13	45.5	234.75	50	235.61	224.00	-4.5	38,240	-0.01%
2021/08/12	63.6	238.05	40	237.84	236.50	23.5	38,758	0.06%
2021/08/11	60.1	245.65	47.4	241.88	237.00	12.7	39,687	0.03%
2021/08/10	71.1	253.31	58.6	253.35	248.50	12.5	39,841	0.03%
2021/08/09	47.4	262.40	46.1	259.24	252.00	1.3	40,193	0.00%
2021/08/06	48.2	267.56	58	267.71	269.50	-9.9	41,121	-0.02%
2021/08/05	66.4	267.64	73.5	267.60	265.50	-7.1	41,868	-0.02%
2021/08/04	112.5	278.36	105.1	276.18	274.00	7.4	42,818	0.02%	大買/大賣/
2021/08/03	167.1	286.00	160.2	285.88	282.50	6.9	42,779	0.02%	大買/大賣/
2021/08/02	202.5	290.19	182.8	289.63	280.00	19.7	42,832	0.05%	大買/大賣/
2021/07/30	187.7	282.02	224.6	282.70	276.50	-37	42,231	-0.09%	大買/大賣/
2021/07/29	137.5	264.24	148.3	266.07	275.00	-10.8	41,722	-0.03%	大買/大賣/
2021/07/28	125.2	270.14	70.7	267.98	261.00	54.5	41,284	0.13%	大買/
2021/07/27	127.4	281.45	159.4	280.27	290.00	-32	41,322	-0.08%	大買/大賣/
2021/07/26	183	281.51	160.4	282.32	276.00	22.6	40,993	0.06%	大買/大賣/
2021/07/23	154.5	261.82	167.3	264.97	270.50	-12.9	40,197	-0.03%	大買/大賣/
2021/07/22	63.5	236.46	125.3	240.23	246.00	-61.9	39,107	-0.16%	大賣/
2021/07/21	23.1	218.18	33.3	218.83	224.00	-10.2	38,837	-0.03%
2021/07/20	26.3	219.28	27	218.09	214.00	-0.7	39,098	0.00%
2021/07/19	15	227.00	22.6	227.03	226.00	-7.6	39,414	-0.02%
2021/07/16	15.6	225.39	18.9	226.27	225.50	-3.3	39,721	-0.01%
2021/07/15	25.4	221.45	30.2	221.90	224.50	-4.8	40,297	-0.01%
2021/07/14	23.8	211.35	24.1	209.95	215.50	-0.3	41,013	0.00%
2021/07/13	21.4	217.11	16.4	214.37	210.00	5	41,311	0.01%
2021/07/12	8	224.56	19.3	222.34	221.00	-11.3	42,235	-0.03%
2021/07/09	20.3	222.22	29.7	222.46	220.50	-9.3	43,038	-0.02%
2021/07/08	17.3	227.22	16.2	227.43	225.00	1	43,962	0.00%
2021/07/07	38.4	231.09	33.4	230.07	224.00	5	44,613	0.01%
2021/07/06	45.6	234.05	17.6	233.03	231.00	28	45,041	0.06%
2021/07/05	50	237.45	59.6	238.54	238.50	-9.5	45,758	-0.02%
2021/07/02	29	227.67	58.2	228.26	228.00	-29.2	45,754	-0.06%
2021/07/01	53.1	228.23	65.3	228.45	222.00	-12.2	45,948	-0.03%
2021/06/30	24.1	223.32	26.1	224.50	226.00	-2	46,289	0.00%
2021/06/29	94.1	230.70	65.1	227.32	219.00	29	46,999	0.06%
2021/06/28	50.3	228.73	93.5	229.02	233.00	-43.2	46,737	-0.09%
2021/06/25	28	220.64	42	221.04	220.00	-14	46,470	-0.03%
2021/06/24	54	218.68	48.3	217.72	217.00	5.7	46,369	0.01%
2021/06/23	107.4	221.13	110.1	220.53	217.50	-2.7	46,246	-0.01%	大買/大賣/
2021/06/22	82	213.24	103.6	213.77	212.50	-21.5	45,753	-0.05%	大賣/
2021/06/21	91.1	212.65	90	213.28	208.00	1.1	45,360	0.00%
2021/06/18	91.8	226.52	58.8	225.51	222.50	33	44,912	0.07%
2021/06/17	86.3	223.36	90.6	225.20	228.50	-4.3	44,681	-0.01%
2021/06/16	125.9	234.76	89.1	233.29	223.00	36.8	44,410	0.08%	大買/
2021/06/15	106.7	244.16	122	244.48	242.50	-15.3	43,982	-0.03%	大買/大賣/
2021/06/11	196.1	244.17	202.2	243.43	241.00	-6.1	44,896	-0.01%	大買/大賣/
2021/06/10	293.6	246.38	229.6	245.92	240.00	64	44,973	0.14%	大買/大賣/
2021/06/09	238.3	238.68	290.1	239.52	248.00	-51.9	44,862	-0.12%	大買/大賣/
2021/06/08	191.4	240.04	199.9	238.88	230.50	-8.5	44,752	-0.02%	大買/大賣/
2021/06/07	236.3	230.61	230.1	231.66	238.00	6.3	44,289	0.01%	大買/大賣/
2021/06/04	166.8	229.94	151.6	229.73	226.50	15.2	43,743	0.03%	大買/大賣/
2021/06/03	208.4	223.93	220.7	224.69	230.00	-12.3	43,243	-0.03%	大買/大賣/
2021/06/02	316.6	230.41	259.3	227.02	216.00	57.4	42,269	0.14%	大買/大賣/
2021/06/01	118.3	227.44	137.4	229.94	232.50	-19.2	40,906	-0.05%	大買/大賣/
2021/05/31	101.9	207.46	143.7	207.66	211.50	-41.8	39,973	-0.10%	大買/大賣/
2021/05/28	106.1	203.54	130.4	203.00	199.50	-24.4	39,364	-0.06%	大買/大賣/
2021/05/27	131.5	196.80	135.6	197.44	200.00	-4.1	39,070	-0.01%	大買/大賣/
2021/05/26	186.9	199.21	160.6	196.89	192.50	26.4	38,520	0.07%	大買/大賣/
2021/05/25	323.1	201.22	251.9	201.53	199.50	71.3	37,898	0.19%	大買/大賣/
2021/05/24	119.1	182.87	179.3	183.21	190.00	-60.2	36,643	-0.16%	大買/大賣/
2021/05/21	106.1	172.55	135.7	172.06	176.00	-29.6	35,838	-0.08%	大買/大賣/
2021/05/20	199.8	174.54	132	174.25	169.00	67.8	35,635	0.19%	大買/大賣/
2021/05/19	184.6	172.66	192.3	173.99	179.00	-7.7	35,152	-0.02%	大買/大賣/
2021/05/18	86.4	158.60	111	159.57	163.00	-24.6	34,334	-0.07%	大賣/
2021/05/17	109.4	157.41	99	155.80	148.50	10.4	34,113	0.03%	大買/
2021/05/14	170.4	177.87	152.3	175.98	164.50	18.1	33,842	0.05%	大買/大賣/
2021/05/13	180.2	166.60	200.1	166.08	171.00	-19.9	32,760	-0.06%	大買/大賣/
2021/05/12	128.1	160.45	129.8	161.25	161.00	-1.7	31,940	-0.01%	大買/大賣/
2021/05/11	47.2	166.80	43.4	168.06	162.50	3.9	30,804	0.01%
2021/05/10	121.3	187.75	97.4	187.63	180.50	23.9	30,623	0.08%	大買/
2021/05/07	103	182.25	122.7	181.12	183.00	-19.7	30,225	-0.07%	大買/大賣/
2021/05/06	117.2	174.19	104.9	174.50	171.00	12.3	29,853	0.04%	大買/大賣/
2021/05/05	109.5	184.47	94	181.94	172.50	15.5	29,380	0.05%	大買/
2021/05/04	99.2	179.40	130.5	178.52	191.50	-31.2	29,111	-0.11%	大賣/
2021/05/03	48.8	190.04	33	189.77	179.50	15.8	28,545	0.06%
2021/04/29	62.6	200.38	67.1	199.95	199.00	-4.5	28,395	-0.02%
2021/04/28	63.1	203.57	82.2	203.46	201.00	-19.1	28,586	-0.07%
2021/04/27	69.1	201.42	56	201.87	195.50	13.1	28,353	0.05%
2021/04/26	100	197.14	84.4	196.83	196.50	15.6	28,220	0.06%
2021/04/23	55	186.24	79	186.20	193.50	-24	28,108	-0.09%
2021/04/22	94	185.09	122.1	183.08	176.00	-28.1	28,446	-0.10%	大賣/
2021/04/21	119.5	181.14	93.1	179.77	179.00	26.4	28,387	0.09%	大買/
2021/04/20	127.2	198.57	108.8	199.16	182.00	18.4	27,900	0.07%	大買/大賣/
2021/04/19	91.2	203.50	47.7	202.08	198.50	43.5	27,235	0.16%
2021/04/16	284.4	230.44	287.8	229.88	220.50	-3.4	27,122	-0.01%	大買/大賣/
2021/04/15	175.2	210.66	195.4	209.27	220.00	-20.1	26,314	-0.08%	大買/大賣/
2021/04/14	214.2	200.18	223.1	199.35	200.00	-8.9	25,679	-0.03%	大買/大賣/
2021/04/13	231	213.90	224.5	213.84	202.50	6.4	24,924	0.03%	大買/大賣/
2021/04/12	106.7	213.01	95.9	211.36	202.50	10.8	24,342	0.04%	大買/
2021/04/09	234.6	238.48	196	235.31	225.00	38.6	23,930	0.16%	大買/大賣/
2021/04/08	134.9	230.07	142.5	232.07	236.50	-7.6	23,464	-0.03%	大買/大賣/
2021/04/07	115.7	217.35	92.2	215.43	215.00	23.5	23,107	0.10%	大買/
2021/04/06	176.9	214.73	191.2	215.84	218.50	-14.3	22,891	-0.06%	大買/大賣/
2021/04/01	149.3	190.25	154.5	191.07	199.00	-5.2	22,675	-0.02%	大買/大賣/
2021/03/31	18.4	183.90	10.1	183.78	181.00	8.4	22,011	0.04%
2021/03/30	20.4	178.78	10	180.80	183.50	10.4	22,479	0.05%
2021/03/29	15.1	172.39	14.6	170.24	174.00	0.5	22,643	0.00%
2021/03/26	5.2	150.33	23.2	155.48	158.50	-18	23,226	-0.08%
2021/03/25	21.2	146.30	1.4	145.00	144.50	19.8	23,434	0.08%
2021/03/24	8	151.06	5.1	152.28	148.00	2.9	23,608	0.01%
2021/03/23	15.5	147.16	4.2	148.08	152.00	11.3	23,801	0.05%
2021/03/22	29.2	156.25	11.9	153.59	154.00	17.3	24,108	0.07%
2021/03/19	31.8	157.28	5.2	154.31	159.00	26.6	24,041	0.11%
2021/03/18	10.6	149.32	25.9	146.57	152.50	-15.3	23,912	-0.06%
2021/03/17	218	142.25	202.9	144.33	139.00	15.1	23,843	0.06%	大買/大賣/
2021/03/16	112.5	145.00	110.1	146.18	148.50	2.5	22,616	0.01%	大買/大賣/
2021/03/15	177.7	131.39	176.2	130.35	135.00	1.5	21,961	0.01%	大買/大賣/
2021/03/12	122.4	118.88	112	118.88	123.00	10.4	21,016	0.05%	大買/大賣/
2021/03/11	21	105.11	43.3	107.00	112.00	-22.3	19,953	-0.11%
2021/03/10	29	104.02	35.2	104.47	102.00	-6.2	19,630	-0.03%
2021/03/09	25	98.31	30	97.13	100.00	-5	19,296	-0.03%
2021/03/08	17	99.87	12	97.18	96.10	5	19,365	0.03%
2021/03/05	64.2	100.26	60	99.87	99.20	4.2	19,397	0.02%
2021/03/04	55	100.22	57	101.31	101.50	-2	19,409	-0.01%
2021/03/03	33.2	102.52	28.5	101.42	101.00	4.7	19,427	0.02%
2021/03/02	72.1	106.38	93.1	104.49	104.50	-21	19,354	-0.11%
2021/02/26	58.1	99.61	51	100.84	99.80	7.1	19,082	0.04%
2021/02/25	15.1	104.62	6	106.17	101.00	9.1	18,950	0.05%
2021/02/24	40.1	111.03	35.1	110.54	106.50	5	18,832	0.03%
2021/02/23	37.6	111.61	33.1	112.07	113.50	4.5	18,669	0.02%
2021/02/22	42.6	105.99	53.4	106.28	109.00	-10.9	18,470	-0.06%
2021/02/19	32.1	99.97	28.2	101.59	99.70	3.9	18,188	0.02%
2021/02/18	55	97.99	57	96.89	99.30	-2	17,890	-0.01%
2021/02/17	70.3	94.74	66	94.59	94.80	4.3	17,744	0.02%
2021/02/05	78	87.79	92	88.03	88.30	-14	17,606	-0.08%
2021/02/04	55	84.17	54	83.40	83.10	1	17,491	0.01%
2021/02/03	58	83.66	57	82.81	83.60	1	17,453	0.01%
2021/02/02	17	82.31	8	82.09	81.90	9	17,654	0.05%
2021/02/01	4	82.00	4.1	81.17	81.60	-0.1	17,735	0.00%
2021/01/29	33.2	87.70	31	88.07	84.00	2.2	17,492	0.01%
2021/01/28	11	90.32	6	91.08	88.40	5	17,286	0.03%
2021/01/27	36	91.64	36	92.13	90.80	0	17,175	0.00%
2021/01/26	46.7	92.01	46	95.85	90.80	0.7	17,215	0.00%
2021/01/25	42.1	98.42	37	95.64	95.60	5.1	16,996	0.03%
2021/01/22	50	99.04	54.1	100.30	101.00	-4.1	17,006	-0.02%
2021/01/21	74.2	97.33	107	97.80	97.90	-32.8	16,945	-0.19%	大賣/
2021/01/20	70.1	102.84	23.2	108.61	98.60	46.9	16,813	0.28%
2021/01/19	30	108.79	25	109.82	109.50	5	16,898	0.03%
2021/01/18	55.2	108.22	52	110.07	108.50	3.2	16,782	0.02%
2021/01/15	56	109.39	52.1	110.06	110.50	3.9	16,420	0.02%
2021/01/14	16	103.22	25.3	103.82	106.00	-9.3	15,638	-0.06%
2021/01/13	15	97.48	18.2	97.02	96.60	-3.2	15,309	-0.02%
2021/01/12	12.4	95.81	5.3	95.03	93.50	7.1	15,066	0.05%
2021/01/11	23	96.83	37.8	96.82	98.00	-14.8	14,830	-0.10%
2021/01/08	43	92.65	37.4	92.89	92.90	5.6	14,485	0.04%
2021/01/07	31.8	90.76	45	90.06	91.90	-13.2	14,161	-0.09%
2021/01/06	19	87.90	20	87.48	86.10	-1	13,867	-0.01%
2021/01/05	23	88.70	29.3	87.83	87.90	-6.3	13,629	-0.05%
2021/01/04	50	91.90	33	91.61	90.70	17	13,423	0.13%
2020/12/31	70	97.86	60	93.92	93.50	10	13,225	0.08%
2020/12/30	51	96.58	53.3	96.09	95.10	-2.3	12,730	-0.02%
2020/12/29	19	97.90	15	96.65	95.50	4	12,492	0.03%
2020/12/28	34.4	97.56	38	97.72	99.00	-3.6	12,246	-0.03%
2020/12/25	50.1	88.93	48.1	89.86	91.50	2	11,791	0.02%
2020/12/24	42.1	86.42	36	86.97	87.50	6.1	11,465	0.05%
2020/12/23	14.1	80.91	17	81.21	85.00	-3	10,799	-0.03%
2020/12/22	52	83.15	55	82.28	77.50	-3	10,442	-0.03%
2020/12/21	1	79.90	8.2	76.34	80.80	-7.2	9,725	-0.07%
2020/12/18	11	72.41	8	72.65	73.50	3	9,411	0.03%
2020/12/17	55	71.81	74	70.63	72.20	-19	9,180	-0.21%
2020/12/16	72	69.16	66.1	69.13	68.40	5.9	8,966	0.07%
2020/12/15	1	68.40	3	69.63	67.70	-2	8,530	-0.02%
2020/12/14	2	68.75	5	68.78	68.50	-3	8,452	-0.04%
2020/12/11	19	69.41	15	69.57	68.70	4	8,405	0.05%
2020/12/10	10	69.37	7	68.39	67.50	3	8,237	0.04%
2020/12/09	7	68.47	31	68.15	69.90	-24	8,013	-0.30%
2020/12/08	9.5	65.48	8.7	65.40	66.50	0.8	7,848	0.01%
2020/12/07	14	63.87	6	63.97	65.10	8	7,784	0.10%
2020/12/04	11	65.53	12.1	65.39	64.80	-1.1	7,756	-0.01%
2020/12/03	2	67.10	0	0.00	67.40	2	7,653	0.03%
2020/12/02	29.1	68.28	15.4	67.76	66.50	13.7	7,624	0.18%
2020/12/01	21.9	66.63	13.5	66.43	65.70	8.4	7,342	0.11%
2020/11/30	7	65.17	11	65.24	66.60	-4	7,166	-0.06%
2020/11/27	19.5	62.37	11	62.50	62.50	8.5	6,971	0.12%
2020/11/26	2.8	62.14	13	61.15	61.90	-10.2	6,865	-0.15%
2020/11/25	14.2	59.56	1	59.50	59.10	13.2	6,848	0.19%
2020/11/24	3.2	61.10	4	60.75	60.90	-0.8	6,805	-0.01%
2020/11/23	0.3	60.50	2	60.30	60.10	-1.7	6,790	-0.03%
2020/11/20	8.3	59.15	8	59.78	59.80	0.3	6,750	0.00%
2020/11/19	12.2	59.36	34.1	59.05	58.40	-21.9	6,661	-0.33%
2020/11/18	34	58.20	30	57.23	57.20	4	6,590	0.06%
2020/11/17	18	57.00	28	57.58	57.40	-10	6,694	-0.15%
2020/11/16	54	57.38	49	57.11	57.00	5	6,670	0.07%
2020/11/13	72	55.63	98	57.08	57.10	-26	6,614	-0.39%
2020/11/12	27	56.35	17	57.05	55.00	10	6,515	0.15%
2020/11/11	43	56.10	28	56.31	56.30	15	6,390	0.23%
2020/11/10	150.2	56.05	152	56.40	56.30	-1.8	6,437	-0.03%	大買/大賣/
2020/11/09	6	52.53	9.6	53.13	54.80	-3.6	6,022	-0.06%
2020/11/06	8	50.24	0	0.00	49.90	8	5,797	0.14%
2020/11/05	0	0.00	4	50.20	50.30	-4	5,845	-0.07%
2020/11/04	2	49.80	4	49.81	50.40	-2	5,846	-0.03%
2020/11/03	6	50.66	6.1	50.30	49.70	-0.1	5,814	0.00%
2020/11/02	0	0.00	5	51.76	52.00	-5	5,817	-0.09%
2020/10/30	16	52.83	10	52.63	51.20	6	5,847	0.10%
2020/10/29	22.8	51.70	21	51.50	52.50	1.8	5,939	0.03%
2020/10/28	43	50.95	45	51.25	51.20	-2	5,850	-0.03%
2020/10/27	24.9	48.73	28.5	49.29	48.40	-3.6	5,502	-0.06%
2020/10/26	9.3	47.27	3	47.67	47.00	6.3	5,212	0.12%
2020/10/14	0.2	33.35	0	0.00	33.50	0.2	5,038	0.00%
2020/10/13	3	33.75	0	33.65	33.80	3	5,092	0.06%
2020/10/12	0	0.00	3	33.45	32.60	-3	5,098	-0.06%
2020/10/08	0	0.00	2	33.85	34.15	-2	5,174	-0.04%
2020/10/07	0	0.00	5	34.00	34.00	-5	5,338	-0.09%
2020/10/06	2	33.70	9	33.56	33.50	-7	5,610	-0.12%
2020/10/05	3	32.83	1	33.05	33.25	2	5,803	0.03%
2020/09/23	1	33.35	0	0.00	33.30	1	7,630	0.01%
2020/09/22	0	0.00	0.3	33.60	33.60	-0.3	7,661	0.00%
2020/09/21	4	33.85	4	33.65	33.40	0	7,659	0.00%
2020/09/18	1	33.30	4	33.38	33.30	-3	7,707	-0.04%
2020/09/16	0	0.00	4	33.25	33.00	-4	8,187	-0.05%
2020/09/15	0	0.00	2	33.30	33.05	-2	8,308	-0.02%
2020/09/11	2	32.70	3	32.45	32.45	-1	8,468	-0.01%
2020/09/10	1	32.90	3	33.50	32.65	-2	8,504	-0.02%
2020/09/09	0	0.00	0.3	32.20	32.20	-0.3	8,541	0.00%
2020/09/07	1	32.45	0	0.00	32.35	1	8,899	0.01%
2020/09/04	1	32.10	0.2	32.35	32.35	0.8	9,142	0.01%
2020/09/03	2	32.70	2	33.15	32.90	0	9,178	0.00%
2020/09/02	1	32.60	0	0.00	32.90	1	9,233	0.01%
2020/09/01	3	32.57	0	0.00	32.55	3	9,341	0.03%
2020/08/31	12	33.35	0	0.00	33.05	12	9,520	0.13%
2020/08/26	10	33.30	10	33.05	33.00	0	9,797	0.00%
2020/08/25	10	33.40	11	33.37	33.25	-1	9,811	-0.01%
2020/08/24	10	33.55	12	33.08	33.20	-2	9,816	-0.02%
2020/08/21	7	33.56	8	33.54	33.45	-1	9,858	-0.01%
2020/08/20	7	34.65	5	34.26	32.95	2	9,864	0.02%
2020/08/19	5	36.42	2	35.98	35.95	3	9,753	0.03%
2020/08/18	2	37.48	2	37.13	37.05	0	9,735	0.00%
2020/08/17	3	37.37	0	0.00	37.30	3	9,709	0.03%
2020/08/14	14	36.60	7	36.31	36.40	7	9,816	0.07%
2020/08/13	8	36.85	1	36.85	36.85	7	9,891	0.07%
2020/08/12	3	37.32	12	37.57	37.95	-9	9,990	-0.09%
2020/08/11	6	36.50	2	36.20	35.85	4	9,929	0.04%
2020/08/10	9	38.20	8	37.78	37.00	1	10,113	0.01%
2020/08/07	1	37.60	31	37.57	37.90	-30	10,364	-0.29%
2020/08/06	4	37.53	2	37.95	37.50	2	11,129	0.02%
2020/08/05	1	38.00	5	38.45	38.45	-4	11,261	-0.04%
2020/08/04	3	37.13	3	37.40	36.95	0	11,444	0.00%
2020/08/03	1	37.05	2	37.15	37.00	-1	11,809	-0.01%
2020/07/31	3	37.02	3	37.43	36.85	0	12,486	0.00%
2020/07/30	1	36.70	3	36.90	36.70	-2	12,943	-0.02%
2020/07/29	2	35.28	2	35.73	35.75	0	13,194	0.00%
2020/07/28	9	36.74	7	36.42	35.55	2	13,258	0.02%
2020/07/27	6	36.78	5	37.21	36.70	1	13,268	0.01%
2020/07/24	24	36.63	13	38.28	36.00	11	13,356	0.08%
2020/07/23	1	36.70	3	37.35	38.00	-2	13,411	-0.01%
2020/07/22	1	36.40	1	36.50	36.20	0	13,559	0.00%
2020/07/21	1	36.25	2	35.95	36.20	-1	13,699	-0.01%
2020/07/20	1	35.85	0	0.00	35.85	1	13,805	0.01%
2020/07/17	3	36.53	2	35.75	35.45	1	13,933	0.01%
2020/07/16	3	36.90	2	36.40	36.30	1	13,969	0.01%
2020/07/15	14	37.70	18	37.44	36.85	-4	14,073	-0.03%
2020/07/14	40	38.06	20	37.69	37.60	20	14,035	0.14%
2020/07/13	20	37.75	3	38.15	38.35	17	13,921	0.12%
2020/07/10	9	37.34	40	37.38	36.50	-31	13,910	-0.22%
2020/07/09	19	37.21	24	37.30	37.20	-5	13,865	-0.04%
2020/07/08	2	37.85	55	37.75	37.60	-53	13,782	-0.38%
2020/07/07	24	37.10	27	36.65	37.05	-3	13,740	-0.02%
2020/07/06	28	38.05	6	38.46	38.05	22	13,518	0.16%
2020/07/03	91	35.10	99	35.10	36.95	-8	13,152	-0.06%
2020/07/02	25	33.33	99	33.58	33.70	-74	12,618	-0.59%
2020/06/29	56	32.48	5	32.28	32.10	51	12,586	0.41%
2020/06/24	58	33.54	2	33.30	33.40	56	12,549	0.45%
2020/06/23	15	33.40	36	33.31	34.10	-21	12,422	-0.17%
2020/06/22	15	32.65	50	33.10	32.65	-35	12,237	-0.29%
2020/06/19	1	32.90	203	33.05	32.75	-202	12,203	-1.66%	大賣/鉅額交易
2020/06/18	23	32.40	20	32.73	32.40	3	12,136	0.02%
2020/06/17	5	32.20	0	0.00	32.15	5	12,097	0.04%
2020/06/16	54	32.07	2	32.25	32.15	52	12,131	0.43%
2020/06/15	133	32.51	13	33.21	32.30	120	12,122	0.99%	大買/鉅額交易
2020/06/12	65	32.06	12	31.45	32.65	53	12,011	0.44%
2020/06/11	24	32.88	3	32.67	31.65	21	12,006	0.17%
2020/06/10	0	0.00	11	32.50	32.45	-11	11,876	-0.09%
2020/06/09	1	32.60	2	32.43	32.45	-1	12,063	-0.01%
2020/06/08	6	32.39	4	32.76	32.25	2	12,309	0.02%
2020/06/05	8	32.84	11	33.00	32.65	-3	12,621	-0.02%
2020/06/04	1	32.25	5	32.27	32.30	-4	12,878	-0.03%
2020/06/03	17.5	32.02	85	31.54	32.20	-67.5	12,993	-0.52%
2020/06/02	4	30.83	1	31.30	30.65	3	13,175	0.02%
2020/06/01	20	30.85	0	0.00	30.80	20	13,257	0.15%
2020/05/29	30	30.48	8	30.18	30.35	22	13,309	0.17%
2020/05/28	15	30.77	5	30.65	30.15	10	13,487	0.07%
2020/05/27	18	30.97	3	30.80	30.80	15	13,504	0.11%
2020/05/26	6	31.02	0	0.00	30.75	6	13,571	0.04%
2020/05/25	2	30.93	1	30.85	30.85	1	13,651	0.01%
2020/05/22	11	31.60	0	0.00	31.10	11	13,957	0.08%
2020/05/21	21.5	32.43	9	32.52	32.30	12.5	13,961	0.09%
2020/05/20	5	31.72	4	32.00	32.00	1	13,923	0.01%
2020/05/19	9	31.76	11	31.76	31.85	-2	13,972	-0.01%
2020/05/18	6	30.48	10	30.45	30.00	-4	13,885	-0.03%
2020/05/15	6	31.38	14	31.40	31.20	-8	14,215	-0.06%
2020/05/14	18	31.14	15	30.95	31.15	3	14,552	0.02%
2020/05/13	65	31.30	45	31.38	31.60	20	14,457	0.14%
2020/05/12	16	31.78	22	31.97	32.10	-6	13,689	-0.04%
2020/05/11	13	32.50	1	32.75	31.95	12	13,404	0.09%
2020/05/08	15	35.76	5	35.65	35.50	10	13,050	0.08%
2020/05/07	112	36.44	96	36.36	36.50	16	12,651	0.13%	大買/
2020/05/06	7	34.98	4	35.31	35.00	3	11,977	0.03%
2020/05/05	2	33.50	5	34.06	33.70	-3	11,439	-0.03%
2020/05/04	1	31.30	2	32.70	32.85	-1	11,179	-0.01%
2020/04/29	4	32.36	3	32.10	32.05	1	11,001	0.01%
2020/04/28	6	31.88	10	32.70	31.45	-4	10,887	-0.04%
2020/04/27	19	33.58	4	33.68	33.15	15	10,629	0.14%
2020/04/24	1	31.95	12	31.83	32.20	-11	10,392	-0.11%
2020/04/23	9	30.78	2	31.08	30.90	7	10,362	0.07%
2020/04/22	4	29.79	3	30.35	30.15	1	10,319	0.01%
2020/04/21	6	30.91	1	30.20	30.15	5	10,212	0.05%
2020/04/20	1	31.60	0	0.00	31.70	1	10,104	0.01%
2020/04/17	0	0.00	2	33.40	33.45	-2	10,046	-0.02%
2020/04/16	0	0.00	3	33.68	34.05	-3	10,117	-0.03%
2020/04/15	6	33.63	3	33.03	33.00	3	10,158	0.03%
2020/04/14	1	32.80	1	33.10	33.40	0	9,868	0.00%
2020/04/13	1	31.20	2	31.90	31.90	-1	9,705	-0.01%
2020/04/10	5	31.67	4	31.40	31.35	1	9,633	0.01%
2020/04/09	0	0.00	5	30.70	31.40	-5	9,501	-0.05%
2020/04/08	1	30.00	2	30.43	30.75	-1	9,417	-0.01%
2020/04/07	2	29.80	3	29.78	30.00	-1	9,309	-0.01%
2020/04/06	1	28.70	0	0.00	28.40	1	9,176	0.01%
2020/03/19	2	25.85	2	24.80	25.10	0	8,813	0.00%
2020/03/18	7	27.74	2	27.08	27.10	5	8,750	0.06%
2020/03/17	1	25.00	2	27.35	27.25	-1	8,738	-0.01%
2020/03/16	2	26.93	6	26.40	26.30	-4	8,655	-0.05%
2020/03/13	4	26.56	5	26.57	26.65	-1	8,542	-0.01%
2020/03/12	4	29.28	0	0.00	28.95	4	8,308	0.05%
2020/03/11	7	32.39	17	32.46	32.15	-10	8,032	-0.12%
2020/03/10	10	31.23	6	32.28	31.15	4	7,669	0.05%
2020/03/09	5	31.47	9	30.78	30.50	-4	7,272	-0.06%
2020/03/06	4	32.31	11	32.69	33.05	-7	7,047	-0.10%
2020/03/05	6	30.95	4	31.20	31.00	2	6,669	0.03%
2020/03/04	3	30.42	2	30.65	30.65	1	6,657	0.02%
2020/03/03	19	31.39	28	31.25	31.05	-9	6,666	-0.14%
2020/03/02	3	30.10	1	30.10	30.15	2	6,555	0.03%
2020/02/27	0	0.00	2	30.13	30.40	-2	6,519	-0.03%
2020/02/26	1	29.65	5	30.05	30.15	-4	6,680	-0.06%
2020/02/25	15	29.56	0	0.00	29.35	15	6,769	0.22%
2020/02/24	3	31.00	22	31.40	31.70	-19	6,480	-0.29%
2020/02/21	2	31.23	2	31.55	31.55	0	6,512	0.00%
2020/02/20	5	31.27	9	31.63	31.30	-4	6,546	-0.06%
2020/02/19	3	31.28	1	31.35	31.80	2	6,446	0.03%
2020/02/18	6	31.33	3	31.27	31.60	3	6,342	0.05%
2020/02/17	8	31.16	5	31.00	31.20	3	6,005	0.05%
2020/02/14	1	28.05	8	27.43	28.40	-7	5,467	-0.13%
2020/02/13	0	0.00	5	26.04	26.30	-5	5,214	-0.10%
2020/02/12	0	0.00	15	26.10	26.05	-15	5,171	-0.29%
2020/02/10	6	24.54	0	0.00	24.30	6	5,357	0.11%
2020/02/03	0	0.00	5	25.00	25.15	-5	5,465	-0.09%
2020/01/31	7	26.07	0	0.00	25.50	7	5,467	0.13%
2020/01/30	7	26.15	7	26.25	25.75	0	5,524	0.00%
2020/01/20	0	0.00	4	27.80	27.50	-4	5,616	-0.07%
2020/01/17	1	27.20	15	27.40	27.55	-14	5,571	-0.25%
2020/01/16	0	0.00	2	26.30	26.70	-2	5,429	-0.04%
2020/01/14	8	25.58	0	0.00	25.65	8	5,214	0.15%
2020/01/13	20	25.18	9	25.11	25.40	11	5,169	0.21%
2020/01/10	1	25.65	65	25.48	25.60	-64	5,054	-1.27%
2020/01/09	1	24.20	1	24.50	24.85	0	4,879	0.00%
2020/01/06	11	23.05	0	0.00	22.90	11	4,749	0.23%
2020/01/03	2	23.75	3	23.87	23.75	-1	4,703	-0.02%
2019/12/26	10	23.60	0	0.00	23.65	10	4,622	0.22%
2019/12/23	0	0.00	0	23.40	23.40	0	4,582	0.00%
2019/12/20	2	24.38	0	0.00	24.15	2	4,497	0.04%
2019/12/17	8	24.65	3	24.62	24.40	5	4,394	0.11%
2019/12/13	10	24.95	0	0.00	24.70	10	4,325	0.23%
2019/12/12	6	24.94	0	0.00	25.25	6	4,300	0.14%
2019/12/11	20	25.43	5	25.60	25.25	15	4,192	0.36%
2019/12/10	4	25.60	10	25.55	26.00	-6	4,130	-0.15%
2019/12/04	13	26.27	1	26.60	26.25	12	3,948	0.30%
2019/11/29	0	0.00	2	26.35	26.20	-2	3,779	-0.05%
2019/11/27	2	25.50	6	25.80	26.10	-4	3,641	-0.11%
2019/11/26	2	25.68	2	25.60	25.70	0	3,573	0.00%
2019/11/25	11	25.87	7	25.79	25.80	4	3,521	0.11%
2019/11/22	6	25.43	7	25.29	25.50	-1	3,237	-0.03%
2019/11/20	0	0.00	9	24.85	24.75	-9	2,943	-0.31%
2019/11/19	12	24.19	0	0.00	23.85	12	2,829	0.42%
2019/11/18	2	24.80	4	24.45	24.80	-2	2,650	-0.08%
2019/11/15	1	24.00	0	0.00	24.05	1	2,588	0.04%
2019/11/14	4	23.50	0	0.00	23.55	4	2,534	0.16%
2019/11/12	0	0.00	4	24.25	24.95	-4	2,389	-0.17%
2019/11/11	0	0.00	25	24.34	24.15	-25	2,359	-1.06%
2019/11/08	26	25.01	1	24.90	24.90	25	2,305	1.08%
2019/11/07	1	24.35	1	25.00	25.00	0	2,208	0.00%
2019/11/06	4	23.89	0	0.00	24.05	4	2,100	0.19%
2019/11/04	4	24.15	5	24.35	24.00	-1	2,008	-0.05%
2019/11/01	7	24.06	15	24.08	24.10	-8	1,906	-0.42%
2019/10/29	5	24.00	1	23.75	23.40	4	1,786	0.22%
2019/10/25	10	23.05	0	0.00	22.95	10	1,460	0.68%
2019/10/23	0	0.00	3	22.68	22.55	-3	1,503	-0.20%
2019/10/17	1	22.30	0	0.00	22.45	1	1,509	0.07%
2019/10/15	3	22.35	0	0.00	22.20	3	1,518	0.20%
2019/10/08	0	0.00	2	21.65	21.60	-2	1,503	-0.13%
2019/10/07	0	0.00	4	21.65	21.60	-4	1,518	-0.26%
2019/10/01	3	21.15	4	21.30	21.25	-1	1,570	-0.06%
2019/09/26	0	0.00	6	21.67	21.65	-6	1,575	-0.38%
2019/09/24	0	0.00	5	21.90	21.85	-5	1,616	-0.31%
2019/09/23	10	22.05	0	0.00	21.95	10	1,597	0.63%
2019/08/12	0	0.00	1	21.80	22.10	-1	1,854	-0.05%
2019/08/07	6	21.17	0	0.00	21.10	6	1,867	0.32%
2019/07/31	0	0.00	1	23.05	23.25	-1	2,054	-0.05%
2019/07/29	2	22.80	0	0.00	22.80	2	2,095	0.10%
2019/07/22	0	0.00	2	22.75	22.80	-2	2,329	-0.09%
2019/07/16	3	23.25	0	0.00	23.65	3	2,784	0.11%
2019/07/15	1	23.80	11	23.85	23.60	-10	2,821	-0.35%
2019/07/09	0	0.00	2	23.70	23.65	-2	2,993	-0.07%
2019/07/08	2	23.58	0	0.00	23.50	2	3,029	0.07%
2019/07/05	3	23.40	0	0.00	23.40	3	3,108	0.10%
2019/07/01	0	0.00	1	23.60	23.70	-1	3,454	-0.03%
2019/06/28	0	0.00	1	23.45	23.15	-1	3,492	-0.03%
2019/06/27	0	0.00	20	23.27	23.25	-20	3,518	-0.57%
2019/06/24	1	23.70	10	23.51	23.45	-9	3,665	-0.25%
2019/06/21	4	23.40	0	0.00	23.10	4	3,737	0.11%
2019/05/28	0	0.00	3	20.15	20.30	-3	4,967	-0.06%
2019/05/23	0	0.00	10	21.15	21.25	-10	5,040	-0.20%
2019/05/22	10	20.55	0	0.00	20.55	10	4,973	0.20%
2019/05/21	1	20.25	0	0.00	20.60	1	4,972	0.02%
2019/05/14	3	21.20	4	21.56	22.05	-1	5,089	-0.02%
2019/05/13	1	22.15	1	22.70	22.05	0	5,062	0.00%
2019/05/10	0	0.00	2	23.73	23.20	-2	5,029	-0.04%
2019/05/09	4	23.60	4	24.24	23.20	0	5,053	0.00%
2019/05/08	2	24.10	0	0.00	24.10	2	5,019	0.04%
2019/05/07	1	24.80	2	24.60	24.45	-1	5,027	-0.02%
2019/05/06	0	0.00	1	24.55	24.30	-1	5,004	-0.02%
2019/04/30	3	24.97	0	0.00	25.15	3	4,988	0.06%
2019/04/29	7	25.71	0	0.00	24.95	7	4,995	0.14%
2019/04/26	6	26.03	0	0.00	26.50	6	4,899	0.12%
2019/04/25	0	0.00	3	26.15	26.40	-3	4,713	-0.06%
2019/04/24	4	25.91	0	0.00	25.70	4	4,724	0.08%
2019/04/23	7	26.24	6	26.30	26.20	1	4,795	0.02%
2019/04/22	8	26.29	0	0.00	26.50	8	4,687	0.17%
2019/04/19	5	24.60	0	0.00	24.80	5	4,529	0.11%
2019/04/16	10	24.30	11	24.41	24.60	-1	4,542	-0.02%
2019/04/15	10	25.50	10	25.35	25.30	0	4,502	0.00%
2019/04/11	1	25.35	9	26.00	25.60	-8	4,521	-0.18%
2019/04/10	6	26.02	0	0.00	26.35	6	4,474	0.13%
2019/04/09	8	25.28	0	0.00	25.70	8	4,267	0.19%
2019/04/08	2	25.90	0	0.00	25.45	2	4,219	0.05%
2019/03/26	0	0.00	1	26.40	25.80	-1	4,726	-0.02%
2019/03/22	11	26.44	10	26.45	26.50	1	4,912	0.02%
2019/03/21	10	25.25	11	25.05	25.05	-1	4,949	-0.02%
2019/03/19	5	24.72	4	25.10	25.25	1	4,776	0.02%
2019/03/15	0	0.00	11	22.13	22.40	-11	4,322	-0.25%
2019/03/14	2	21.70	7	21.66	21.50	-5	4,390	-0.11%
2019/03/13	12	21.95	13	21.83	21.75	-1	4,418	-0.02%
2019/03/12	11	22.09	14	21.92	21.95	-3	4,451	-0.07%
2019/03/11	0	0.00	2	21.68	22.10	-2	4,487	-0.04%
2019/03/08	2	21.53	0	0.00	21.65	2	4,549	0.04%
2019/03/07	0	0.00	1	21.75	21.80	-1	4,614	-0.02%
2019/03/06	10	22.45	0	0.00	22.30	10	4,631	0.22%
2019/02/27	2	21.53	2	21.65	22.05	0	4,585	0.00%
2019/02/26	0	0.00	8	22.35	22.60	-8	4,487	-0.18%
2019/02/25	2	22.05	6	22.06	21.85	-4	4,419	-0.09%
2019/02/22	0	0.00	3	21.60	21.55	-3	4,356	-0.07%
2019/02/20	13	21.43	12	21.51	21.50	1	4,351	0.02%
2019/02/19	13	21.58	11	21.51	21.50	2	4,357	0.05%
2019/02/18	4	21.16	5	21.30	21.65	-1	4,349	-0.02%
2019/02/15	33	21.51	24	21.68	21.25	9	4,246	0.21%
2019/02/14	4	23.44	3	23.48	23.60	1	4,145	0.02%
2019/02/13	26	23.63	21	23.53	23.60	5	4,144	0.12%
2019/02/12	10	23.25	10	23.25	23.20	0	4,088	0.00%
2019/02/11	0	0.00	2	22.85	23.20	-2	4,110	-0.05%
2019/01/30	13	23.16	11	22.83	22.65	2	4,084	0.05%
2019/01/29	2	22.70	2	22.85	22.90	0	4,035	0.00%
2019/01/28	7	22.61	5	22.77	22.90	2	4,025	0.05%
2019/01/25	2	22.23	2	22.20	22.25	0	3,993	0.00%
2019/01/24	2	22.10	5	22.43	22.10	-3	4,006	-0.07%
2019/01/23	3	22.05	0	0.00	22.30	3	4,006	0.07%
2019/01/22	0	0.00	4	21.85	21.80	-4	3,980	-0.10%
2019/01/17	0	0.00	2	21.90	21.85	-2	3,997	-0.05%
2019/01/16	12	22.02	10	21.80	21.70	2	4,009	0.05%
2019/01/15	23	22.02	20	21.65	21.70	3	3,967	0.08%
2019/01/14	22	22.52	22	22.38	22.30	0	3,834	0.00%
2019/01/11	22	23.11	20	22.70	22.70	2	3,793	0.05%
2019/01/10	3	22.68	3	22.85	22.90	0	3,735	0.00%
2019/01/09	3	24.35	10	24.30	24.30	-7	3,626	-0.19%
2019/01/07	10	24.30	10	24.20	24.10	0	3,565	0.00%
2019/01/03	10	25.00	1	24.85	24.80	9	3,535	0.25%
2019/01/02	22	26.20	12	25.94	25.90	10	3,478	0.29%
2018/12/28	2	26.60	0	0.00	26.75	2	3,437	0.06%
2018/12/26	0	0.00	3	26.95	26.00	-3	3,398	-0.09%
2018/12/25	2	27.65	0	0.00	27.35	2	3,315	0.06%
2018/12/22	1	27.90	0	0.00	28.25	1	3,174	0.03%
2018/12/21	1	27.40	1	28.10	28.25	0	3,155	0.00%
2018/12/20	6	28.73	4	27.80	27.85	2	3,073	0.07%
2018/12/19	1	29.60	5	29.20	29.30	-4	2,877	-0.14%
2018/12/18	0	0.00	10	28.90	28.25	-10	2,555	-0.39%
2018/12/17	4	28.91	0	0.00	28.10	4	2,408	0.17%
2018/12/14	0	0.00	3	28.07	29.00	-3	2,227	-0.13%
2018/12/07	0	0.00	1	27.25	27.45	-1	1,673	-0.06%
2018/11/29	0	0.00	2	25.10	24.90	-2	1,470	-0.14%
2018/11/12	0	0.00	2	24.45	24.55	-2	1,600	-0.12%
2018/11/02	0	0.00	1	23.80	23.60	-1	1,674	-0.06%
2018/11/01	1	23.20	0	0.00	23.30	1	1,669	0.06%
2018/10/23	4	22.95	1	22.85	22.45	3	1,559	0.19%
2018/10/12	9	19.92	9	20.23	20.40	0	1,569	0.00%
2018/09/27	0	0.00	1	24.70	24.95	-1	1,622	-0.06%
2018/09/26	0	0.00	1	24.55	24.40	-1	1,623	-0.06%
2018/09/25	2	24.50	1	24.75	24.50	1	1,689	0.06%
2018/09/21	1	24.60	0	0.00	24.40	1	1,710	0.06%
2018/09/19	1	24.90	0	0.00	24.85	1	1,678	0.06%
2018/08/30	0	0.00	4	26.15	26.70	-4	1,769	-0.23%
2018/08/24	5	25.40	2	25.48	25.30	3	1,805	0.17%
2018/08/17	1	24.50	0	0.00	24.50	1	1,787	0.06%
2018/08/06	2	24.65	2	25.00	25.00	0	1,660	0.00%
2018/08/02	0	0.00	1	25.15	24.75	-1	1,676	-0.06%
2018/07/31	0	0.00	1	25.10	25.10	-1	1,693	-0.06%
2018/07/25	0	0.00	4	25.40	25.25	-4	1,728	-0.23%
2018/07/23	4	24.95	0	0.00	25.00	4	1,829	0.22%
2018/07/20	0	0.00	1	25.60	25.45	-1	1,867	-0.05%
2018/07/18	1	25.50	5	25.44	25.40	-4	1,915	-0.21%
2018/07/17	2	25.40	0	0.00	25.40	2	1,935	0.10%
2018/07/16	2	25.23	1	25.20	25.25	1	1,999	0.05%
2018/07/13	2	25.20	3	25.35	25.20	-1	2,043	-0.05%
2018/07/12	3	24.73	25	24.81	25.05	-22	2,129	-1.03%
2018/07/11	2	25.60	24	25.70	25.00	-22	2,201	-1.00%
2018/07/05	2	27.05	2	27.25	26.70	0	2,375	0.00%
2018/07/02	2	27.00	3	27.25	27.15	-1	2,785	-0.04%
2018/06/28	0	0.00	1	26.15	26.15	-1	3,001	-0.03%
2018/06/27	2	26.55	0	0.00	26.20	2	3,190	0.06%
2018/06/26	0	0.00	1	26.20	26.05	-1	3,214	-0.03%
2018/06/25	2	27.10	3	26.95	26.70	-1	3,215	-0.03%
2018/06/21	2	27.70	2	28.05	28.25	0	3,241	0.00%
2018/06/20	1	27.75	0	0.00	27.50	1	3,260	0.03%
2018/06/15	0	0.00	2	28.70	28.30	-2	3,389	-0.06%
2018/06/14	3	28.70	3	28.45	28.50	0	3,359	0.00%
2018/06/13	7	28.88	8	28.68	28.25	-1	3,333	-0.03%
2018/06/12	10	28.88	10	28.77	28.80	0	3,308	0.00%
2018/06/11	6	29.35	14	29.24	29.00	-8	3,312	-0.24%
2018/06/08	7	28.74	3	28.80	29.00	4	3,360	0.12%
2018/06/07	14	28.79	6	28.60	28.70	8	3,375	0.24%
2018/06/06	2	28.10	5	27.60	28.55	-3	3,365	-0.09%
2018/06/05	1	27.45	1	27.50	27.05	0	3,392	0.00%
2018/06/04	7	27.29	2	27.25	27.25	5	3,463	0.14%
2018/06/01	2	27.30	9	27.64	27.50	-7	3,592	-0.19%
2018/05/31	2	26.35	0	0.00	26.30	2	3,556	0.06%
2018/05/30	5	26.25	8	26.30	26.25	-3	3,556	-0.08%
2018/05/29	5	26.72	3	26.77	26.65	2	3,559	0.06%
2018/05/28	9	26.94	3	26.90	26.80	6	3,554	0.17%
2018/05/25	0	0.00	20	27.20	26.95	-20	3,552	-0.56%
2018/05/24	3	26.68	6	26.74	26.85	-3	3,553	-0.08%
2018/05/23	4	27.11	4	26.75	26.70	0	3,569	0.00%
2018/05/22	2	26.98	3	27.18	27.15	-1	3,583	-0.03%
2018/05/18	1	26.90	1	26.55	26.65	0	3,667	0.00%
2018/05/17	6	26.78	4	26.75	26.75	2	3,698	0.05%
2018/05/16	2	26.58	2	26.55	26.60	0	3,705	0.00%
2018/05/15	2	26.30	2	26.10	26.05	0	3,716	0.00%
2018/05/14	2	26.10	2	25.90	25.90	0	3,817	0.00%
2018/05/11	15	26.18	4	26.05	26.00	11	3,829	0.29%
2018/05/10	2	25.93	2	26.10	26.30	0	3,829	0.00%
2018/05/08	10	26.10	0	0.00	26.25	10	3,827	0.26%
2018/05/07	0	0.00	1	25.90	25.75	-1	3,827	-0.03%
2018/05/04	1	25.65	0	0.00	25.80	1	3,838	0.03%
2018/05/03	0	0.00	1	25.80	25.80	-1	3,831	-0.03%
2018/05/02	1	26.35	1	26.15	26.10	0	3,825	0.00%
2018/04/30	2	26.00	1	26.05	25.95	1	3,820	0.03%
2018/04/27	10	27.00	0	0.00	27.00	10	3,783	0.26%
2018/04/26	11	27.96	1	28.00	27.40	10	3,796	0.26%
2018/04/24	1	27.60	1	27.55	27.55	0	3,774	0.00%
2018/04/23	11	28.30	0	0.00	28.65	11	3,766	0.29%
2018/04/20	2	29.15	3	29.02	28.55	-1	3,777	-0.03%
2018/04/19	11	28.20	4	28.21	28.05	7	3,734	0.19%
2018/04/17	3	28.00	0	0.00	28.15	3	3,643	0.08%
2018/04/13	1	30.50	1	30.40	30.80	0	3,613	0.00%
2018/04/12	1	30.80	0	0.00	30.90	1	3,645	0.03%
2018/04/11	2	30.83	2	30.60	30.40	0	3,870	0.00%
2018/04/10	7	32.36	3	31.82	30.90	4	3,913	0.10%
2018/04/09	1	33.00	1	32.85	32.80	0	3,788	0.00%
2018/04/03	1	31.75	2	31.85	31.95	-1	3,589	-0.03%
2018/04/02	1	32.00	0	0.00	32.15	1	3,569	0.03%
2018/03/31	0	0.00	5	31.90	31.95	-5	3,438	-0.15%
2018/03/30	9	32.34	6	31.82	31.85	3	3,369	0.09%
2018/03/29	3	30.78	3	30.68	30.55	0	3,230	0.00%
2018/03/27	1	31.60	0	0.00	31.55	1	3,359	0.03%
2018/03/21	8	30.88	6	31.13	31.30	2	3,614	0.06%
2018/03/20	0	0.00	0	30.20	30.40	0	3,625	0.00%
2018/03/19	1	30.50	0	0.00	30.40	1	3,652	0.03%
2018/03/14	3	31.18	1	30.90	30.80	2	3,789	0.05%
2018/03/13	5	31.06	2	31.23	31.30	3	3,722	0.08%
2018/03/12	0	0.00	5	30.94	30.65	-5	3,695	-0.14%
2018/03/07	0	0.00	2	28.75	30.10	-2	3,560	-0.06%
2018/03/01	0	0.00	2	28.00	27.95	-2	3,644	-0.05%
2018/02/26	1	27.80	0	0.00	28.15	1	3,745	0.03%
2018/02/23	5	27.60	8	27.74	27.85	-3	3,757	-0.08%
2018/02/22	1	26.65	0	0.00	27.45	1	3,836	0.03%
2018/02/21	3	26.50	0	0.00	26.90	3	3,983	0.08%
2018/02/12	3	25.57	2	25.80	25.50	1	3,980	0.03%
2018/02/05	1	30.05	0	0.00	30.30	1	4,101	0.02%
2018/01/23	1	30.80	0	0.00	30.60	1	4,728	0.02%
2018/01/18	2	30.95	3	31.17	31.00	-1	4,819	-0.02%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/16	0	0.00	1	31.30	31.10	-1	4,842	-0.02%
2018/01/15	0	0.00	4	30.88	31.25	-4	4,839	-0.08%
2018/01/12	12	30.49	0	0.00	30.35	12	4,873	0.25%
2018/01/11	2	30.50	1	30.80	30.00	1	4,895	0.02%
2018/01/10	1	30.85	0	0.00	30.75	1	4,931	0.02%
2018/01/09	1	31.05	0	0.00	30.90	1	4,960	0.02%
2018/01/08	1	32.35	2	32.50	31.60	-1	4,948	-0.02%
2018/01/05	9	33.69	5	33.64	33.20	4	4,898	0.08%
2018/01/04	1	32.40	6	32.10	32.70	-5	4,675	-0.11%
2018/01/03	2	31.78	5	31.70	31.70	-3	4,688	-0.06%
2018/01/02	2	31.00	1	31.15	31.25	1	4,624	0.02%