敦泰 (3545)-富邦-永和券商分點個股進出

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
▲0.7
漲幅
+0.79%
成交量
1,642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(已收盤)

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/11/22	1	89.40	18	89.55	88.90	-17	1,540	-1.10%
2024/11/21	90.3	89.45	14	89.96	88.20	76.3	1,527	5.00%
2024/11/20	4	89.15	16	89.28	89.20	-12	1,486	-0.81%
2024/11/19	11	88.19	46	88.94	89.40	-35	1,472	-2.38%
2024/11/18	3	86.33	116	87.61	87.80	-113	1,447	-7.81%	大賣/鉅額交易
2024/11/15	0.1	85.42	50	86.41	86.30	-49.9	1,448	-3.44%
2024/11/14	51.1	85.22	2	85.15	85.00	49.1	1,452	3.38%
2024/11/13	35	86.31	7	86.90	86.30	28	1,447	1.94%
2024/11/12	108.1	86.84	5	87.84	87.20	103.1	1,451	7.10%	大買/鉅額交易
2024/11/11	0.5	88.98	58	88.78	88.40	-57.5	1,437	-4.00%
2024/11/08	55	87.34	1	88.10	87.00	54	1,427	3.79%
2024/11/07	1	88.00	204	87.93	88.90	-203	1,426	-14.23%	大賣/鉅額交易
2024/11/06	2	84.65	13	85.46	84.90	-11	1,416	-0.78%
2024/11/05	0	83.20	64.5	84.53	84.30	-64.5	1,446	-4.46%
2024/11/04	94.2	82.97	21	82.76	82.90	73.2	1,489	4.91%
2024/11/01	22.1	82.76	22	83.78	84.80	0.1	1,507	0.01%
2024/10/30	57.2	84.67	10.1	86.29	84.40	47.1	1,518	3.10%
2024/10/29	43.1	84.91	0	0.00	85.70	43.1	1,527	2.82%
2024/10/28	89.1	86.12	58	87.47	86.30	31.1	1,533	2.03%
2024/10/25	37	86.41	3	87.70	86.80	34	1,544	2.20%
2024/10/24	50.1	86.76	3	88.77	87.00	47.1	1,572	3.00%
2024/10/23	14	88.06	0	0.00	87.90	14	1,569	0.89%
2024/10/22	3	87.80	6	88.08	87.80	-3	1,589	-0.19%
2024/10/21	0	0.00	111.2	87.46	87.80	-111.2	1,621	-6.86%	大賣/鉅額交易
2024/10/18	62	86.01	11	87.37	85.70	51	1,656	3.08%
2024/10/17	24	86.50	19	87.57	86.30	5	1,687	0.30%
2024/10/16	47	86.59	0	0.00	86.90	47	1,719	2.73%
2024/10/15	3	88.00	4	88.65	88.10	-1	1,761	-0.06%
2024/10/14	26	86.82	23	88.01	88.00	3	1,849	0.16%
2024/10/11	24	86.07	63	87.32	87.70	-39	1,938	-2.01%
2024/10/09	12	84.75	9.1	84.72	84.30	3	1,910	0.15%
2024/10/08	16	84.86	3	86.20	85.90	13	1,910	0.68%
2024/10/07	4.1	86.75	1.4	86.53	86.50	2.7	1,905	0.14%
2024/10/04	8.2	88.80	21	89.00	87.00	-12.8	1,874	-0.68%
2024/10/01	2.5	86.88	26	87.00	86.90	-23.5	1,754	-1.34%
2024/09/30	0	0.00	42	83.50	85.20	-42	1,667	-2.52%
2024/09/27	22	81.35	4	81.70	81.90	18	1,631	1.10%
2024/09/26	2	80.75	2	82.00	80.60	0	1,638	0.00%
2024/09/25	1	81.40	4	81.28	81.30	-3	1,646	-0.18%
2024/09/24	3	79.87	0	0.00	80.20	3	1,656	0.18%
2024/09/23	0	0.00	1	80.90	80.40	-1	1,662	-0.06%
2024/09/20	1	80.50	2	80.40	80.50	-1	1,677	-0.06%
2024/09/19	0	0.00	2	76.53	78.60	-2	1,689	-0.12%
2024/09/12	0	0.00	25	74.32	74.80	-25	1,817	-1.38%
2024/09/11	1	73.00	0	0.00	73.20	1	1,835	0.05%
2024/09/10	1	72.90	108	73.40	73.00	-107	1,892	-5.65%	大賣/鉅額交易
2024/09/09	1	74.00	0	0.00	75.50	1	1,909	0.05%
2024/09/06	1	74.42	12	75.21	75.40	-11	1,942	-0.57%
2024/09/05	1	75.40	1	75.00	73.80	0	1,948	0.00%
2024/09/04	2	75.70	0	0.00	75.50	2	1,965	0.10%
2024/09/03	21	80.44	0	0.00	80.00	21	1,986	1.06%
2024/09/02	60	80.75	0	0.00	81.00	60	2,010	2.98%
2024/08/30	30	81.07	30	81.87	81.20	0	2,029	0.00%
2024/08/29	20	79.85	41	81.02	81.60	-21	2,092	-1.00%
2024/08/28	18	80.63	0	0.00	80.30	18	2,098	0.86%
2024/08/27	54.1	80.93	3	81.20	81.10	51.1	2,113	2.42%
2024/08/26	16	81.40	17.2	82.28	81.60	-1.2	2,143	-0.05%
2024/08/23	70	80.29	62.1	81.38	81.20	7.9	2,185	0.36%
2024/08/22	11	81.67	5.2	82.23	81.50	5.9	2,310	0.25%
2024/08/21	34	81.68	30	82.73	82.10	4	2,408	0.17%
2024/08/20	4	82.55	1	82.60	82.30	3	2,594	0.12%
2024/08/19	5.1	82.52	108	82.43	82.60	-103	2,613	-3.94%	大賣/鉅額交易
2024/08/16	2	80.00	3	80.27	80.10	-1	2,600	-0.04%
2024/08/15	1	79.50	0	0.00	79.30	1	2,591	0.04%
2024/08/14	2	79.20	2	80.30	80.30	0	2,592	0.00%
2024/08/13	2	78.70	2	78.70	79.10	0	2,594	0.00%
2024/08/12	0	0.00	11	78.69	79.00	-11	2,615	-0.42%
2024/08/09	6	78.30	0	0.00	77.30	6	2,615	0.23%
2024/08/08	1	75.70	1	77.81	77.60	0	2,602	0.00%
2024/08/07	1	77.00	33	72.68	77.00	-32	2,586	-1.24%
2024/08/06	33.3	69.91	23.2	69.30	70.00	10.2	2,560	0.40%
2024/08/05	19	74.11	2	74.15	74.10	17	2,518	0.67%
2024/08/02	65	83.22	14	83.73	82.30	51	2,500	2.04%
2024/08/01	11	83.97	80.2	84.49	85.00	-69.2	2,503	-2.76%
2024/07/31	21	82.77	40	83.55	82.60	-19	2,508	-0.76%
2024/07/30	14.1	81.01	11	81.45	83.00	3.1	2,507	0.12%
2024/07/29	95.1	83.42	33.1	84.04	81.40	61.9	2,499	2.48%
2024/07/26	85.1	83.07	81	84.18	84.40	4.1	2,478	0.16%
2024/07/23	4	86.77	59	87.65	86.20	-55	2,466	-2.23%
2024/07/22	125.5	86.44	14	84.80	84.60	111.5	2,450	4.55%	大買/鉅額交易
2024/07/19	75	90.26	21	90.14	88.60	54	2,418	2.23%
2024/07/18	43	89.42	20	89.89	90.70	23	2,380	0.97%
2024/07/17	3	91.27	15	90.63	90.20	-12	2,345	-0.51%
2024/07/16	21.1	91.45	8	91.56	90.90	13.1	2,329	0.56%
2024/07/15	25.5	90.86	9.1	91.26	90.50	16.5	2,299	0.72%
2024/07/12	66.6	85.78	303.4	87.11	90.10	-236.8	2,198	-10.77%	大賣/鉅額交易
2024/07/11	99.2	85.04	0	0.00	85.20	99.2	2,098	4.73%
2024/07/10	0	0.00	76	86.21	85.60	-76	2,134	-3.56%
2024/07/09	113.1	85.94	3	85.00	85.30	110.1	2,148	5.13%	大買/鉅額交易
2024/07/08	16.1	87.73	42.2	88.04	87.30	-26	2,153	-1.21%
2024/07/05	6	86.97	75.5	87.69	87.50	-69.5	2,166	-3.21%
2024/07/04	6.4	86.98	2.1	87.18	86.50	4.3	2,188	0.20%
2024/07/03	2	87.50	171.3	87.17	86.70	-169.3	2,205	-7.68%	大賣/鉅額交易
2024/07/02	11.2	84.48	19	84.56	84.70	-7.9	2,202	-0.36%
2024/07/01	111.1	85.70	1	85.40	85.20	110.1	2,230	4.94%	大買/鉅額交易
2024/06/28	1	86.30	85	86.88	86.20	-84	2,240	-3.75%
2024/06/27	20.1	85.30	1	85.40	85.30	19.1	2,257	0.84%
2024/06/26	83.4	86.17	20.2	87.30	85.50	63.2	2,277	2.78%
2024/06/25	66.2	87.04	56.2	87.55	86.40	10	2,295	0.43%
2024/06/24	93	89.40	95	89.92	88.40	-2	2,351	-0.09%
2024/06/21	56.2	90.46	69	91.38	90.30	-12.8	2,399	-0.53%
2024/06/20	2	90.75	162	90.91	91.00	-160	2,518	-6.35%	大賣/鉅額交易
2024/06/19	12	90.15	63	90.32	90.00	-51	2,591	-1.97%
2024/06/18	31	89.08	0	0.00	89.40	31	2,635	1.18%
2024/06/17	104	89.56	24	91.55	89.20	80	2,635	3.04%	大買/
2024/06/14	9	90.62	22	91.00	90.60	-13	2,603	-0.50%
2024/06/13	16.1	90.67	127.3	90.09	91.00	-111.2	2,602	-4.27%	大賣/鉅額交易
2024/06/12	32	88.44	2	88.35	88.50	30	2,585	1.16%
2024/06/11	158	89.78	2	89.55	88.70	156	2,596	6.01%	大買/鉅額交易
2024/06/07	0	0.00	179.4	90.83	91.60	-179.4	2,613	-6.86%	大賣/鉅額交易
2024/06/06	37.3	87.92	4	88.65	87.80	33.3	2,609	1.27%
2024/06/05	190.1	90.02	6	89.92	89.40	184.1	2,617	7.03%	大買/鉅額交易
2024/06/04	109	90.96	112	91.87	90.70	-3	2,648	-0.11%	大買/大賣/
2024/06/03	3	90.07	9.1	90.44	89.90	-6.1	2,654	-0.23%
2024/05/31	91	89.75	10	90.03	89.30	81	2,689	3.01%
2024/05/30	60	90.27	1	90.00	89.90	59	2,715	2.17%
2024/05/29	171	91.58	8	91.74	91.10	163	2,723	5.98%	大買/鉅額交易
2024/05/28	47	92.76	52.2	92.72	92.60	-5.2	2,735	-0.19%
2024/05/27	16.2	90.67	146	91.26	91.30	-129.8	2,655	-4.89%	大賣/鉅額交易
2024/05/24	12.9	86.64	522.3	88.94	90.00	-509.3	2,628	-19.38%	大賣/鉅額交易
2024/05/23	42.1	83.04	32	84.98	84.20	10.1	2,533	0.40%
2024/05/22	3	83.77	0	0.00	84.10	3	2,564	0.12%
2024/05/21	2.1	83.99	1	83.00	83.00	1.1	2,626	0.04%
2024/05/20	4	84.35	1	84.30	83.50	3	2,854	0.11%
2024/05/17	1	85.00	0	0.00	84.60	1	3,031	0.03%
2024/05/16	0	0.00	66	83.91	84.80	-66	3,106	-2.12%
2024/05/15	30.1	82.17	11	83.32	82.50	19.1	3,157	0.61%
2024/05/14	4	82.60	21	83.01	82.30	-17	3,205	-0.53%
2024/05/13	1	83.50	1	82.30	82.60	0	3,264	0.00%
2024/05/10	30.1	82.10	4	82.35	82.70	26.1	3,388	0.77%
2024/05/09	94.1	84.22	1.1	83.06	83.00	93.1	3,450	2.70%
2024/05/08	62.2	85.09	30.2	86.23	85.00	32	3,582	0.89%
2024/05/07	82	85.10	3	85.70	85.60	79	3,602	2.19%
2024/05/06	3.1	86.10	10.1	86.70	86.70	-7	3,610	-0.19%
2024/05/03	0.1	85.90	0.1	86.20	84.80	0	3,636	0.00%
2024/05/02	3.2	84.95	1.7	85.04	84.90	1.4	3,705	0.04%
2024/04/30	2.3	85.07	4	84.53	84.40	-1.7	3,870	-0.04%
2024/04/29	2.3	84.06	23	84.10	85.20	-20.7	4,073	-0.51%
2024/04/26	11	82.37	21	83.15	82.50	-10	4,097	-0.24%
2024/04/25	10.1	82.01	5	82.82	82.20	5.1	4,145	0.12%
2024/04/24	1.1	83.29	10	83.30	83.40	-8.9	4,179	-0.21%
2024/04/23	11	81.18	22	81.94	81.60	-11	4,215	-0.26%
2024/04/22	14.1	80.17	11	80.04	79.60	3.1	4,237	0.07%
2024/04/19	21.1	82.44	6	80.53	81.70	15.1	4,254	0.35%
2024/04/18	21.2	84.65	1	84.10	84.50	20.2	4,240	0.48%
2024/04/17	4.3	85.02	3.7	85.11	85.20	0.6	4,255	0.01%
2024/04/16	15.3	84.21	5	83.90	83.80	10.3	4,277	0.24%
2024/04/15	5.3	87.61	0	0.00	87.30	5.3	4,266	0.12%
2024/04/12	5	89.66	0	0.00	89.30	5	4,259	0.12%
2024/04/11	122	90.32	1	89.80	89.80	121	4,268	2.83%	大買/鉅額交易
2024/04/10	0	0.00	101	91.53	92.50	-101	4,256	-2.37%	大賣/鉅額交易
2024/04/09	37.2	89.88	1	90.30	90.60	36.2	4,263	0.85%
2024/04/08	68.1	90.39	17	90.30	90.30	51.1	4,294	1.19%
2024/04/03	33	92.41	11	91.10	91.10	22	4,343	0.51%
2024/04/02	106.1	94.30	20.4	94.48	94.10	85.7	4,413	1.94%	大買/
2024/04/01	14	94.75	13.1	94.94	94.90	0.9	4,518	0.02%
2024/03/29	75	95.15	53	96.21	94.80	22	4,548	0.48%
2024/03/28	45	94.74	3	95.40	94.60	42	4,539	0.93%
2024/03/27	18	95.33	25	95.95	95.30	-7	4,531	-0.15%
2024/03/26	44.1	95.07	16	95.82	94.70	28.1	4,513	0.62%
2024/03/25	66.1	95.71	77.7	96.14	95.20	-11.6	4,464	-0.26%
2024/03/22	21.1	92.76	143	93.33	92.70	-121.9	4,389	-2.78%	大賣/鉅額交易
2024/03/21	39.1	88.58	35	89.48	90.50	4.1	4,366	0.09%
2024/03/20	94	90.92	5	90.56	90.20	89	4,360	2.04%
2024/03/19	17.2	91.44	4	91.73	91.20	13.2	4,390	0.30%
2024/03/18	2	90.60	31	92.19	93.00	-29	4,413	-0.66%
2024/03/15	12	90.30	3	90.23	90.00	9	4,452	0.20%
2024/03/14	13.1	91.19	13	91.37	90.90	0.1	4,511	0.00%
2024/03/13	131	92.75	66	94.60	91.90	65	4,545	1.43%	大買/
2024/03/12	46	93.14	35	93.77	93.20	11	4,589	0.24%
2024/03/11	6.1	93.92	9	94.14	94.20	-2.9	4,656	-0.06%
2024/03/08	46.2	93.37	15	93.89	92.80	31.2	4,720	0.66%
2024/03/07	114.5	95.90	26	97.37	94.50	88.5	4,795	1.85%	大買/
2024/03/06	25.3	96.79	10.4	96.89	96.60	14.9	4,979	0.30%
2024/03/05	77.4	97.74	13.5	97.87	98.20	63.8	5,126	1.25%
2024/03/04	2	99.75	13.3	99.50	98.80	-11.3	5,534	-0.20%
2024/03/01	4.1	98.72	68	99.18	99.20	-63.9	5,826	-1.10%
2024/02/29	14	97.86	7	97.91	97.50	7	5,932	0.12%
2024/02/27	87.3	97.97	11	98.85	98.50	76.3	6,012	1.27%
2024/02/26	62.9	100.04	5	100.38	99.20	57.9	6,141	0.94%
2024/02/23	11.3	105.07	7	105.79	104.00	4.3	6,391	0.07%
2024/02/22	35	105.14	9	104.44	105.50	26	6,602	0.39%
2024/02/21	43	107.26	13	107.58	105.00	30	7,258	0.41%
2024/02/20	8	107.69	28.2	108.23	108.50	-20.2	7,428	-0.27%
2024/02/19	32	105.00	17	105.56	105.50	15	7,523	0.20%
2024/02/16	3	102.17	7	102.57	103.00	-4	7,920	-0.05%
2024/02/15	3	100.83	7	101.29	101.50	-4	8,435	-0.05%
2024/02/05	50	99.63	3	99.43	99.20	47	8,495	0.55%
2024/02/02	10.1	100.64	32.2	100.81	101.50	-22.1	8,506	-0.26%
2024/02/01	14.1	97.79	5.3	97.34	96.50	8.8	8,497	0.10%
2024/01/31	29.1	100.58	22	101.34	99.10	7.1	8,589	0.08%
2024/01/30	4	99.40	0	0.00	99.10	4	8,697	0.05%
2024/01/29	3.1	99.41	5	99.74	101.00	-1.9	8,867	-0.02%
2024/01/26	10	100.28	15	100.30	99.80	-5	8,900	-0.06%
2024/01/25	6	101.42	8.1	101.37	100.50	-2.1	8,998	-0.02%
2024/01/24	48.1	106.32	34.1	102.71	102.00	14	8,974	0.16%
2024/01/23	16.4	104.93	19.1	104.22	108.00	-2.7	8,928	-0.03%
2024/01/22	17	98.68	5	98.70	100.50	12	8,854	0.14%
2024/01/19	10	97.81	5	98.98	97.60	5	8,852	0.06%
2024/01/18	3	98.43	2	97.85	97.80	1	8,842	0.01%
2024/01/17	3.1	100.33	9	99.98	98.80	-5.9	8,872	-0.07%
2024/01/16	0.1	100.50	1	101.00	101.00	-0.9	8,856	-0.01%
2024/01/15	5	103.50	2	104.75	102.50	3	8,851	0.03%
2024/01/12	1	103.00	19	103.00	103.00	-18	8,893	-0.20%
2024/01/11	13	104.88	0	0.00	105.00	13	9,025	0.14%
2024/01/10	3	103.33	2	104.00	105.00	1	9,070	0.01%
2024/01/09	8	104.19	7	104.29	103.50	1	9,124	0.01%
2024/01/08	3	104.83	3	107.83	104.00	0	9,124	0.00%
2024/01/05	5	106.30	2	107.25	106.50	3	9,115	0.03%
2024/01/04	1	105.50	4	105.00	106.00	-3	9,105	-0.03%
2024/01/03	2	105.75	1	106.01	106.00	1	9,143	0.01%
2024/01/02	12	109.83	5	108.50	107.50	7	9,154	0.08%
2023/12/29	8	111.94	16	112.25	112.50	-8	9,151	-0.09%
2023/12/28	15	111.33	1	110.50	110.50	14	9,127	0.15%
2023/12/27	24	112.29	35	112.01	113.00	-11	9,171	-0.12%
2023/12/26	18	109.92	6	110.08	108.50	12	9,062	0.13%
2023/12/25	12	107.83	8	107.75	108.00	4	9,049	0.04%
2023/12/22	2	108.75	2	109.50	108.50	0	9,165	0.00%
2023/12/21	8.1	109.26	15.3	109.26	108.50	-7.2	9,157	-0.08%
2023/12/20	4	112.63	3	113.17	112.50	1	9,099	0.01%
2023/12/19	7	112.43	9	112.22	112.50	-2	9,077	-0.02%
2023/12/18	23	117.37	15	115.60	114.50	8	9,072	0.09%
2023/12/15	2	116.50	6	115.00	114.00	-4	9,089	-0.04%
2023/12/14	4	117.38	1	118.50	116.50	3	9,164	0.03%
2023/12/12	3	117.50	0	0.00	117.50	3	9,528	0.03%
2023/12/11	0	0.00	1.1	119.09	119.50	-1.1	9,534	-0.01%
2023/12/08	3	121.83	1.2	121.92	121.50	1.8	9,510	0.02%
2023/12/07	1	123.00	11	121.32	121.50	-10	9,597	-0.10%
2023/12/06	8	123.94	9.2	125.45	122.50	-1.2	9,693	-0.01%
2023/12/05	7	124.21	9	124.28	123.00	-2	9,620	-0.02%
2023/12/04	7	125.07	39	124.65	124.00	-32	9,548	-0.34%
2023/12/01	15	128.80	22.2	129.96	126.50	-7.2	9,487	-0.08%
2023/11/30	10.1	129.46	12	130.38	129.00	-1.9	9,439	-0.02%
2023/11/29	20	129.85	10	129.30	129.00	10	9,273	0.11%
2023/11/28	44	126.27	11.7	127.38	132.50	32.3	8,835	0.37%
2023/11/27	2.3	124.99	4.2	122.02	120.50	-1.9	8,525	-0.02%
2023/11/24	4	126.25	8	125.00	125.00	-4	8,391	-0.05%
2023/11/22	28	125.25	17	125.29	123.50	11	8,077	0.14%
2023/11/21	12	119.46	37.7	119.35	120.00	-25.7	7,731	-0.33%
2023/11/20	41.2	119.21	81.4	117.65	118.50	-40.2	7,474	-0.54%
2023/11/17	16.5	107.03	13.1	109.54	114.00	3.4	6,753	0.05%
2023/11/16	8.2	102.51	4.2	102.05	104.00	4	6,357	0.06%
2023/11/15	30.3	100.07	28.3	99.81	101.00	2	6,083	0.03%
2023/11/14	45.2	94.61	70.4	93.09	95.00	-25.1	5,613	-0.45%
2023/11/13	40	85.93	3	86.33	87.40	37	5,040	0.73%
2023/11/10	12	86.30	1	86.20	86.70	11	4,932	0.22%
2023/11/09	3	85.83	2	86.85	86.20	1	4,887	0.02%
2023/11/08	5.1	85.71	4	86.48	85.20	1.1	4,798	0.02%
2023/11/07	8	85.94	6	85.68	87.80	2	4,648	0.04%
2023/11/06	2	84.85	5	84.32	84.60	-3	4,454	-0.07%
2023/11/03	2	82.25	0	0.00	82.30	2	4,269	0.05%
2023/11/02	2.1	82.59	2	82.70	82.50	0.1	4,213	0.00%
2023/11/01	0	0.00	5	81.76	81.90	-5	4,076	-0.12%
2023/10/31	0	0.00	1	82.40	80.60	-1	4,025	-0.02%
2023/10/30	11	81.27	104.6	82.13	81.60	-93.6	3,916	-2.39%	大賣/
2023/10/27	6	78.38	0	0.00	77.60	6	3,800	0.16%
2023/10/23	2	79.75	1	80.50	79.40	1	3,764	0.03%
2023/10/20	23	80.24	1	80.10	80.70	22	3,753	0.59%
2023/10/19	27.1	81.41	53	82.39	82.00	-25.9	3,700	-0.70%
2023/10/18	5	79.66	4	80.25	79.70	1	3,577	0.03%
2023/10/17	1	81.70	2	80.70	79.50	-1	3,552	-0.03%
2023/10/16	17	77.68	0	0.00	77.00	17	3,472	0.49%
2023/10/13	15	78.85	1	80.20	78.60	14	3,450	0.41%
2023/10/12	15	78.89	0	0.00	78.70	15	3,452	0.43%
2023/10/11	51	80.23	1	82.90	78.80	50	3,445	1.45%
2023/10/06	1	81.70	238	81.08	81.20	-237	3,413	-6.94%	大賣/鉅額交易
2023/10/05	1	79.50	3.1	80.12	80.90	-2.1	3,374	-0.06%
2023/10/04	2.1	78.91	3	79.07	79.20	-0.9	3,337	-0.03%
2023/10/03	8	80.31	20	81.14	80.50	-12	3,340	-0.36%
2023/10/02	1	76.50	3	76.00	76.40	-2	3,217	-0.06%
2023/09/28	0	0.00	1	77.50	75.60	-1	3,210	-0.03%
2023/09/27	5	79.22	4	79.55	77.80	1	3,180	0.03%
2023/09/26	0	0.00	3	77.90	77.40	-3	3,067	-0.10%
2023/09/25	1	79.30	1	78.70	78.00	0	3,066	0.00%
2023/09/22	1	78.50	11	77.62	78.70	-10	3,059	-0.33%
2023/09/21	4.1	79.26	2	79.05	78.70	2.1	3,040	0.07%
2023/09/20	7	80.60	5.3	80.33	79.10	1.7	2,972	0.06%
2023/09/19	4	81.45	2	81.60	81.40	2	2,883	0.07%
2023/09/18	17	82.08	18	82.98	82.30	-1	2,756	-0.04%
2023/09/15	1	78.90	0	0.00	78.70	1	2,391	0.04%
2023/09/14	1	78.70	7	78.12	78.40	-6	2,341	-0.26%
2023/09/13	9	75.40	7.1	76.17	76.90	1.9	2,285	0.08%
2023/09/12	17.1	76.49	16	76.43	76.00	1.1	2,250	0.05%
2023/09/11	8.1	77.68	19	77.09	79.00	-10.9	2,131	-0.51%
2023/09/08	4.1	73.40	0	0.00	73.60	4.1	1,974	0.21%
2023/09/06	11.2	75.20	1	75.00	74.80	10.2	2,032	0.50%
2023/09/05	15.4	75.99	6	75.63	75.00	9.4	1,975	0.47%
2023/09/04	20	73.74	0	72.40	73.70	20	1,790	1.11%
2023/09/01	1	72.10	0	0.00	72.00	1	1,787	0.06%
2023/08/31	2.2	72.18	0	0.00	72.40	2.2	1,793	0.12%
2023/08/30	1	70.60	1	71.10	71.40	0	1,794	0.00%
2023/08/25	0	0.00	0	69.90	69.90	0	1,855	0.00%
2023/08/24	2	70.00	0	0.00	69.80	2	1,872	0.11%
2023/08/23	1	69.30	0	0.00	69.10	1	1,905	0.05%
2023/08/18	1	69.90	0	0.00	70.00	1	2,004	0.05%
2023/08/15	3	69.00	7	67.79	69.30	-4	2,055	-0.19%
2023/08/14	2	65.85	2	65.80	65.70	0	2,073	0.00%
2023/08/11	1	69.30	0	0.00	68.60	1	2,086	0.05%
2023/08/10	4	70.35	0	0.00	69.40	4	2,148	0.19%
2023/08/09	1.1	68.77	0.1	70.00	70.00	1	2,130	0.05%
2023/08/08	0	70.93	0	0.00	70.70	0	2,125	0.00%
2023/08/04	0	0.00	1.2	71.47	72.10	-1.2	2,211	-0.05%
2023/08/02	1	73.10	0	0.00	72.10	1	2,278	0.04%
2023/07/31	6	72.20	1	71.40	71.50	5	2,432	0.21%
2023/07/28	4	73.22	1	73.50	73.10	3	2,435	0.12%
2023/07/27	9.2	72.62	2.2	72.19	72.50	7	2,419	0.29%
2023/07/26	3	69.17	10	69.20	68.80	-7	2,367	-0.30%
2023/07/25	4	69.20	0	0.00	69.70	4	2,435	0.16%
2023/07/24	6.2	70.47	1	70.30	69.80	5.2	2,434	0.21%
2023/07/21	10	71.35	0	0.00	71.90	10	2,454	0.41%
2023/07/20	16	72.85	2	72.00	72.90	14	2,510	0.56%
2023/07/19	10	71.49	0	0.00	70.70	10	2,488	0.40%
2023/07/18	2	70.90	0	0.00	70.50	2	2,520	0.08%
2023/07/17	4	70.98	0.1	70.90	71.50	3.9	2,570	0.15%
2023/07/14	1	72.00	1	71.00	71.00	0	2,667	0.00%
2023/07/13	7	71.37	4	71.25	71.30	3	2,744	0.11%
2023/07/12	5.1	71.91	1	71.70	71.70	4.1	2,812	0.14%
2023/07/11	10	72.45	5	72.64	71.90	5	2,972	0.17%
2023/07/10	9.2	72.19	6	72.68	72.00	3.2	3,122	0.10%
2023/07/07	9.4	75.60	9	75.58	75.40	0.4	3,481	0.01%
2023/07/06	15	77.94	2	77.50	77.50	13	3,683	0.35%
2023/07/05	9.4	77.84	0	0.00	77.50	9.4	3,792	0.25%
2023/07/04	11	77.97	0	0.00	78.50	11	4,011	0.27%
2023/07/03	10	77.43	3	77.40	77.20	7	4,030	0.17%
2023/06/30	7	78.34	0	0.00	78.40	7	4,018	0.17%
2023/06/29	1	79.00	0	0.00	79.10	1	4,028	0.02%
2023/06/28	2	78.30	1	78.70	78.20	1	4,063	0.02%
2023/06/27	7	78.37	1	78.90	77.70	6	4,110	0.15%
2023/06/26	4	78.98	3.1	78.63	78.80	0.9	4,126	0.02%
2023/06/21	7	79.74	0	0.00	80.00	7	4,150	0.17%
2023/06/20	14	80.48	0	0.00	79.80	14	4,207	0.33%
2023/06/19	8.1	82.08	0	0.00	81.90	8.1	4,287	0.19%
2023/06/16	2	81.50	0	0.00	82.30	2	4,546	0.04%
2023/06/15	7	82.09	1	81.90	82.10	6	4,682	0.13%
2023/06/14	14	83.59	0.1	83.30	83.00	13.9	4,689	0.30%
2023/06/13	16.1	84.72	2	85.40	85.00	14.1	4,690	0.30%
2023/06/12	11	84.75	1	84.40	85.50	10	4,682	0.21%
2023/06/09	1	82.80	0	0.00	82.50	1	4,657	0.02%
2023/06/08	4	82.58	1	82.70	82.30	3	4,711	0.06%
2023/06/07	0	0.00	7	84.26	84.50	-7	4,753	-0.15%
2023/06/06	1	83.20	2	82.60	82.10	-1	4,774	-0.02%
2023/06/05	0	0.00	3	84.60	84.30	-3	4,783	-0.06%
2023/06/02	1	83.40	1.5	83.35	83.50	-0.5	4,785	-0.01%
2023/06/01	2	83.45	1	83.40	83.20	1	4,809	0.02%
2023/05/31	4.2	84.97	5	85.40	85.00	-0.9	4,830	-0.02%
2023/05/30	1	83.00	1.1	83.19	84.00	-0.1	4,864	0.00%
2023/05/29	1	83.60	0	0.00	83.70	1	4,962	0.02%
2023/05/25	1.2	83.80	5	83.00	82.90	-3.9	4,997	-0.08%
2023/05/24	1	81.00	2	83.10	83.20	-1	5,067	-0.02%
2023/05/23	0.1	81.90	2	82.10	82.40	-1.9	5,182	-0.04%
2023/05/22	2	80.60	1	81.10	81.00	1	5,231	0.02%
2023/05/18	5	80.31	2	79.65	79.70	3	5,492	0.06%
2023/05/17	0	0.00	3	78.40	78.70	-3	5,465	-0.05%
2023/05/16	3	77.70	5	77.44	77.10	-2	5,439	-0.04%
2023/05/15	1	74.20	0	0.00	74.30	1	5,379	0.02%
2023/05/12	1	74.50	0	0.00	74.20	1	5,372	0.02%
2023/05/11	2	74.65	3	74.47	74.10	-1	5,389	-0.02%
2023/05/10	2	76.25	3	76.10	75.70	-1	5,416	-0.02%
2023/05/09	3	74.13	6	74.55	73.80	-3	5,407	-0.06%
2023/05/08	12	76.28	6	76.78	76.00	6	5,381	0.11%
2023/05/05	2	79.45	1	78.60	80.50	1	5,271	0.02%
2023/05/04	1.1	78.01	1	78.40	78.00	0.1	5,318	0.00%
2023/05/03	1.2	79.19	0	0.00	78.50	1.2	5,364	0.02%
2023/05/02	2	79.30	3	79.80	79.80	-1	5,400	-0.02%
2023/04/28	27	80.46	25	79.28	79.10	2	5,442	0.04%
2023/04/27	0.1	79.70	0	0.00	78.90	0.1	5,371	0.00%
2023/04/26	5	78.70	5	78.50	78.70	0	5,359	0.00%
2023/04/25	7	80.97	6	82.22	79.00	1	5,334	0.02%
2023/04/21	9.1	82.90	2	83.00	81.50	7.1	5,285	0.13%
2023/04/20	1	83.80	0	0.00	83.20	1	5,273	0.02%
2023/04/19	13	86.02	16	85.76	85.10	-3	5,294	-0.06%
2023/04/18	6	87.95	9	88.29	87.80	-3	5,295	-0.06%
2023/04/17	12	89.89	13	90.26	89.30	-1	5,247	-0.02%
2023/04/14	11	90.26	5	90.24	89.40	6	5,271	0.11%
2023/04/13	7.1	88.96	2	88.00	87.80	5.1	5,269	0.10%
2023/04/12	22.1	90.95	42.1	90.85	91.40	-20	5,117	-0.39%
2023/04/11	31.1	84.66	13	84.90	86.90	18.1	4,723	0.38%
2023/04/10	10	82.09	14	82.84	81.70	-4	4,506	-0.09%
2023/04/07	14.1	82.79	18	83.18	83.00	-3.9	4,459	-0.09%
2023/04/06	2	76.65	0	0.00	78.00	2	4,231	0.05%
2023/03/31	3	77.70	0	0.00	77.50	3	4,214	0.07%
2023/03/30	1	77.70	0	0.00	77.50	1	4,218	0.02%
2023/03/29	2.1	77.20	5	77.00	77.10	-2.9	4,226	-0.07%
2023/03/28	2	79.00	0	0.00	78.80	2	4,247	0.05%
2023/03/27	1	78.50	0	0.00	78.50	1	4,226	0.02%
2023/03/24	4	78.05	0	0.00	78.50	4	4,260	0.09%
2023/03/23	12.1	77.48	9	78.50	77.50	3.1	4,255	0.07%
2023/03/22	6	79.37	5.5	79.09	78.80	0.5	4,202	0.01%
2023/03/21	12.1	82.24	6	83.57	80.90	6.1	4,105	0.15%
2023/03/20	3	79.00	6	78.59	81.00	-3	3,858	-0.08%
2023/03/17	2	76.10	0	0.00	76.00	2	3,720	0.05%
2023/03/16	2	74.75	2	74.40	74.60	0	3,706	0.00%
2023/03/15	1	76.10	0	0.00	74.70	1	3,719	0.03%
2023/03/14	2	75.40	0	0.00	74.80	2	3,704	0.05%
2023/03/13	3	72.60	1	74.80	76.30	2	3,722	0.05%
2023/03/09	2	76.90	5	76.90	76.30	-3	3,732	-0.08%
2023/03/08	1	75.50	11	75.30	76.10	-10	3,713	-0.27%
2023/03/07	0	0.00	1	76.10	76.10	-1	3,711	-0.03%
2023/03/06	1	75.80	2	76.60	75.80	-1	3,708	-0.03%
2023/03/03	2	75.55	0.2	75.10	75.00	1.8	3,693	0.05%
2023/03/02	5.2	74.94	1	74.70	74.70	4.2	3,712	0.11%
2023/03/01	2	74.20	8	75.95	76.90	-6	3,645	-0.16%
2023/02/24	4	71.98	7	71.80	71.90	-3	3,589	-0.08%
2023/02/23	3	73.70	7	73.96	74.20	-4	3,562	-0.11%
2023/02/22	3	74.87	2	73.20	73.20	1	3,597	0.03%
2023/02/21	5.5	77.19	5	76.98	77.00	0.5	3,620	0.01%
2023/02/20	3	74.07	3	75.03	75.20	0	3,691	0.00%
2023/02/17	10	73.56	7	73.41	74.00	3	4,151	0.07%
2023/02/16	4	72.98	3	71.18	72.60	1	4,027	0.02%
2023/02/15	1	68.00	1	68.50	68.60	0	4,068	0.00%
2023/02/13	1	70.20	0	0.00	70.30	1	4,815	0.02%
2023/02/10	0	0.00	1	70.00	69.50	-1	5,014	-0.02%
2023/02/09	3	70.73	0	0.00	70.50	3	5,118	0.06%
2023/02/08	2	71.60	2	71.20	71.50	0	5,150	0.00%
2023/02/07	1	70.90	1	70.51	70.70	0	5,122	0.00%
2023/02/06	0	0.00	11	69.73	68.80	-11	5,101	-0.22%
2023/02/03	0	70.50	3	70.33	69.60	-3	5,106	-0.06%
2023/02/02	1	70.50	3	69.63	70.30	-2	5,155	-0.04%
2023/02/01	10	68.20	5	68.52	68.40	5	5,177	0.10%
2023/01/31	1	66.00	4	66.55	66.90	-3	5,197	-0.06%
2023/01/30	15	64.57	5	64.40	65.50	10	5,194	0.19%
2023/01/16	1	62.60	1	62.50	62.60	0	5,283	0.00%
2023/01/13	1	63.30	2	63.75	62.40	-1	5,404	-0.02%
2023/01/11	0	0.00	1	64.20	64.00	-1	5,609	-0.02%
2023/01/10	1	63.70	2	63.30	63.40	-1	5,919	-0.02%
2023/01/09	3	64.13	10	63.20	63.50	-7	6,065	-0.12%
2023/01/06	12	63.91	3	63.44	63.70	9	6,035	0.15%
2023/01/05	3	62.13	3	62.97	61.80	0	5,979	0.00%
2023/01/04	3	62.60	6	62.93	62.20	-3	5,993	-0.05%
2023/01/03	3.1	62.50	13	61.94	62.60	-10	5,910	-0.17%
2022/12/30	1	58.50	1	59.80	58.60	0	5,788	0.00%
2022/12/29	0	0.00	1	57.70	58.80	-1	5,809	-0.02%
2022/12/28	2	58.85	1	59.30	58.20	1	5,845	0.02%
2022/12/27	1	60.30	1	59.60	59.80	0	5,866	0.00%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/20	4	57.50	0	0.00	56.50	4	5,857	0.07%
2022/12/19	1	59.20	0	0.00	59.50	1	5,850	0.02%
2022/12/16	2	60.60	1	60.60	60.50	1	5,835	0.02%
2022/12/15	1	63.00	6	62.77	62.60	-5	5,786	-0.09%
2022/12/14	4	62.68	2	62.60	62.80	2	5,761	0.03%
2022/12/12	1	62.40	1	62.60	62.60	0	5,742	0.00%
2022/12/09	3	64.00	0	0.00	63.70	3	5,724	0.05%
2022/12/08	2	63.90	0	0.00	64.00	2	5,719	0.03%
2022/12/07	3	65.33	2	64.20	64.30	1	5,716	0.02%
2022/12/06	1	66.00	6	67.20	66.10	-5	5,696	-0.09%
2022/12/05	5	69.90	4	68.55	68.20	1	5,685	0.02%
2022/12/02	4	68.10	0	0.00	68.00	4	5,654	0.07%
2022/12/01	1	67.90	2	67.50	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	2	64.60	65.70	-2	5,581	-0.04%
2022/11/29	2	64.20	29	64.42	64.30	-27	5,610	-0.48%
2022/11/28	1	65.30	0	0.00	64.90	1	5,614	0.02%
2022/11/25	4	65.23	0	0.00	65.20	4	5,617	0.07%
2022/11/24	0	0.00	1	66.00	66.10	-1	5,615	-0.02%
2022/11/23	0.1	64.20	1	64.10	64.30	-1	5,568	-0.02%
2022/11/22	0	0.00	2	64.10	63.60	-2	5,568	-0.04%
2022/11/21	4	65.98	4	66.55	65.50	0	5,547	0.00%
2022/11/18	2	68.05	3	68.27	67.60	-1	5,540	-0.02%
2022/11/17	21	69.07	4	68.65	68.30	17	5,558	0.31%
2022/11/16	4	68.13	7	67.19	69.00	-3	5,487	-0.06%
2022/11/15	15.2	64.45	18	63.57	67.40	-2.8	5,320	-0.05%
2022/11/14	7.3	67.50	0	0.00	67.50	7.3	4,863	0.15%
2022/11/11	26	77.78	4	77.18	75.00	22	4,998	0.44%
2022/11/10	3	75.93	23	74.93	75.00	-20	4,862	-0.41%
2022/11/09	51	77.20	28	76.84	76.80	23	4,819	0.48%
2022/11/08	3	73.03	5	73.84	76.50	-2	4,351	-0.05%
2022/11/07	4	69.35	2	67.85	69.60	2	4,334	0.05%
2022/11/04	3.4	67.05	2	65.60	66.60	1.4	4,277	0.03%
2022/11/03	2	67.05	0	0.00	67.00	2	4,307	0.05%
2022/11/02	2	67.90	4	68.55	67.80	-2	4,309	-0.05%
2022/11/01	2	67.95	4	67.90	68.00	-2	4,366	-0.05%
2022/10/31	5	69.74	5	69.20	68.50	0	4,354	0.00%
2022/10/28	6.3	69.81	4	68.88	67.00	2.3	4,338	0.05%
2022/10/27	11	72.25	12	72.20	72.90	-1	4,307	-0.02%
2022/10/26	3	69.20	3	69.83	70.00	0	4,326	0.00%
2022/10/24	3.2	72.92	1	69.50	69.50	2.2	4,469	0.05%
2022/10/21	6	73.33	2	72.90	69.90	4	4,596	0.09%
2022/10/19	5	73.88	5	73.98	74.90	0	4,500	0.00%
2022/10/18	36	72.77	40	72.76	74.00	-4	4,386	-0.09%
2022/10/17	21	66.55	18	67.93	70.80	3	4,107	0.07%
2022/10/14	2	65.40	2	64.30	65.60	0	3,981	0.00%
2022/10/13	3.3	61.75	0	0.00	60.00	3.3	4,016	0.08%
2022/10/11	2	66.00	1	65.70	65.40	1	4,023	0.02%
2022/10/06	2	67.70	3	67.50	68.00	-1	4,013	-0.02%
2022/10/05	0	0.00	2	66.75	67.20	-2	4,016	-0.05%
2022/10/03	1	61.30	1	62.10	61.70	0	4,018	0.00%
2022/09/30	0	59.80	0	0.00	61.00	0	4,083	0.00%
2022/09/29	0	0.00	0	61.40	59.40	0	4,167	0.00%
2022/09/28	13.3	62.23	14	60.83	59.70	-0.7	4,243	-0.02%
2022/09/27	1	62.30	0	0.00	62.70	1	4,281	0.02%
2022/09/26	2.3	62.39	10	60.90	60.80	-7.7	4,336	-0.18%
2022/09/23	2	66.30	0	0.00	66.20	2	4,392	0.05%
2022/09/20	0.3	69.80	0	0.00	68.70	0.3	4,489	0.01%
2022/09/16	0	0.00	1	69.50	69.50	-1	4,574	-0.02%
2022/09/15	10	71.40	0	0.00	71.00	10	4,639	0.22%
2022/09/13	0	0.00	1	70.90	71.10	-1	4,779	-0.02%
2022/09/08	0	0.00	3	69.53	69.90	-3	4,964	-0.06%
2022/09/06	0	0.00	4	70.20	69.50	-4	4,993	-0.08%
2022/09/05	1.2	72.32	0	0.00	71.90	1.2	4,984	0.02%
2022/09/02	0	0.00	4	75.25	76.10	-4	4,963	-0.08%
2022/09/01	4	75.65	0	0.00	75.10	4	4,958	0.08%
2022/08/31	1	74.80	0	0.00	77.00	1	4,952	0.02%
2022/08/30	0	0.00	2	74.90	74.90	-2	4,964	-0.04%
2022/08/26	1	77.40	1	78.20	77.30	0	4,987	0.00%
2022/08/25	2	79.00	3	78.80	78.10	-1	5,040	-0.02%
2022/08/24	20	78.91	19	78.21	78.00	1	5,252	0.02%
2022/08/22	8	78.79	12	78.81	77.80	-4	5,185	-0.08%
2022/08/19	2	78.25	3	78.17	77.90	-1	5,145	-0.02%
2022/08/18	16	78.27	16.1	77.65	77.80	-0.1	5,075	0.00%
2022/08/17	20	75.51	52	75.27	75.10	-32	4,915	-0.65%
2022/08/16	11	76.44	15.4	76.39	76.00	-4.4	4,912	-0.09%
2022/08/15	37	78.08	1	78.21	78.50	36	4,862	0.74%
2022/08/12	23	75.58	26.1	75.91	75.20	-3.1	4,746	-0.07%
2022/08/11	2.2	70.82	1	70.80	70.80	1.2	4,603	0.03%
2022/08/10	11	68.80	0	0.00	70.60	11	4,606	0.24%
2022/08/09	1	69.00	0	0.00	68.90	1	4,544	0.02%
2022/08/08	11	68.66	11	68.88	69.50	0	4,547	0.00%
2022/08/05	2.1	67.27	0	67.60	67.30	2.1	4,483	0.05%
2022/08/04	3	65.90	0	0.00	66.70	3	4,484	0.07%
2022/08/03	3.4	67.81	5	67.46	67.70	-1.6	4,456	-0.04%
2022/08/02	3.2	66.93	3	67.87	66.60	0.2	4,450	0.00%
2022/08/01	5.5	69.90	4	70.88	69.90	1.5	4,395	0.03%
2022/07/29	10.2	74.77	5	74.36	74.10	5.2	4,285	0.12%
2022/07/28	6.2	78.46	3	77.90	76.60	3.2	4,233	0.08%
2022/07/27	1.1	95.58	0	96.00	96.70	1.1	4,070	0.03%
2022/07/26	3.2	96.25	0	0.00	96.20	3.2	4,018	0.08%
2022/07/25	1.1	99.95	2.7	100.00	99.00	-1.6	4,036	-0.04%
2022/07/22	5	103.10	4	102.25	101.50	1	4,072	0.02%
2022/07/21	0.1	102.00	8	101.56	102.50	-8	4,139	-0.19%
2022/07/20	3	100.50	0	0.00	101.00	3	4,284	0.07%
2022/07/19	5	95.92	3	98.00	98.60	2	4,288	0.05%
2022/07/18	1	93.60	3	94.70	95.60	-2	4,245	-0.05%
2022/07/14	0	0.00	1	91.60	91.00	-1	4,246	-0.02%
2022/07/12	6	87.15	5	86.82	86.60	1	4,242	0.02%
2022/07/11	1	90.00	1	89.60	90.00	0	4,267	0.00%
2022/07/08	3	89.40	2	90.50	90.60	1	4,246	0.02%
2022/07/07	2	87.70	1	84.50	87.80	1	4,192	0.02%
2022/07/06	3	87.30	5	87.42	86.20	-2	4,143	-0.05%
2022/07/05	0	0.00	2	85.20	86.50	-2	4,142	-0.05%
2022/07/01	1	81.90	8	83.89	81.90	-7	4,170	-0.17%
2022/06/30	1.2	90.93	1	90.50	90.00	0.2	4,076	0.00%
2022/06/29	3	93.73	5	93.86	93.80	-2	4,020	-0.05%
2022/06/28	0	0.00	1	95.00	94.70	-1	3,986	-0.03%
2022/06/27	1	97.30	0	0.00	97.10	1	3,975	0.03%
2022/06/24	0	0.00	1	93.40	93.70	-1	3,952	-0.03%
2022/06/23	1	91.70	0	0.00	91.70	1	3,908	0.03%
2022/06/22	1.1	95.08	1	94.10	91.70	0.1	3,866	0.00%
2022/06/21	1	97.80	3	95.57	97.50	-2	3,801	-0.05%
2022/06/20	9	97.33	11	97.14	93.60	-2	3,775	-0.05%
2022/06/17	4.1	102.24	5	104.60	102.00	-0.9	3,668	-0.02%
2022/06/16	0	0.00	2	109.25	107.00	-2	3,615	-0.06%
2022/06/15	1.1	113.45	2	113.00	112.50	-0.9	3,608	-0.02%
2022/06/14	0	0.00	1	114.50	116.00	-1	3,636	-0.03%
2022/06/13	1	114.50	2.1	114.52	115.00	-1.1	3,650	-0.03%
2022/06/10	0	0.00	1	116.00	118.00	-1	3,665	-0.03%
2022/06/08	2.1	119.29	5	121.00	118.50	-2.9	3,680	-0.08%
2022/06/07	2	119.75	1	120.50	120.00	1	3,688	0.03%
2022/06/06	4	119.13	3	119.00	119.00	1	3,691	0.03%
2022/06/02	5	119.10	3	119.83	119.00	2	3,742	0.05%
2022/06/01	14.1	121.36	6	120.33	121.00	8.1	3,709	0.22%
2022/05/31	2	115.00	0	0.00	115.00	2	3,485	0.06%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	1	112.00	1	111.50	111.50	0	3,558	0.00%
2022/05/26	1	111.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0.2	109.75	1	110.00	110.00	-0.8	3,758	-0.02%
2022/05/24	2	109.75	3	111.33	109.50	-1	4,117	-0.02%
2022/05/23	2	113.75	2	114.75	113.00	0	4,198	0.00%
2022/05/20	4	116.63	1	117.50	115.50	3	4,183	0.07%
2022/05/19	1	115.50	0	0.00	118.50	1	4,166	0.02%
2022/05/18	2	117.75	6	117.00	118.50	-4	4,147	-0.10%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	0	0.00	2	114.50	113.00	-2	4,113	-0.05%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/12	1	115.00	0.1	115.50	114.50	0.9	4,183	0.02%
2022/05/11	2	115.00	0	0.00	114.50	2	4,171	0.05%
2022/05/10	0	0.00	1.1	115.27	117.50	-1.1	4,182	-0.03%
2022/05/05	0.2	121.00	1	119.50	119.50	-0.8	4,177	-0.02%
2022/05/04	1	118.50	1	120.00	119.00	0	4,159	0.00%
2022/05/03	4	115.50	3	115.17	117.00	1	4,139	0.02%
2022/04/29	1	117.50	0	0.00	116.00	1	4,183	0.02%
2022/04/28	2	115.50	2	116.00	115.50	0	4,171	0.00%
2022/04/27	1.4	113.96	0	0.00	116.00	1.4	4,117	0.03%
2022/04/26	5.1	122.48	3	122.50	119.00	2.1	4,020	0.05%
2022/04/25	3.1	116.68	1	117.00	118.50	2.1	3,885	0.05%
2022/04/22	0.1	122.00	0	0.00	122.00	0.1	3,870	0.00%
2022/04/21	0.1	122.00	1.1	125.59	125.50	-1	3,937	-0.03%
2022/04/20	1	122.00	1	123.50	122.50	0	3,919	0.00%
2022/04/19	0	0.00	2	122.00	121.00	-2	4,027	-0.05%
2022/04/15	0.1	124.00	3	126.17	122.50	-2.9	4,097	-0.07%
2022/04/13	0	0.00	5	126.50	128.50	-5	4,267	-0.12%
2022/04/12	2.1	126.02	0	0.00	128.00	2.1	4,364	0.05%
2022/04/11	2	128.50	3	130.00	126.00	-1	4,512	-0.02%
2022/04/08	3.1	132.51	0	0.00	131.00	3.1	4,545	0.07%
2022/04/07	6.3	135.71	0	0.00	131.00	6.3	4,502	0.14%
2022/04/06	2	142.50	0	0.00	142.50	2	4,416	0.05%
2022/04/01	2.1	144.76	1	144.50	145.00	1.1	4,538	0.02%
2022/03/28	0	0.00	1	146.50	147.00	-1	4,760	-0.02%
2022/03/25	1	151.00	1	150.50	149.50	0	4,806	0.00%
2022/03/24	0	151.50	0	0.00	152.00	0	4,901	0.00%
2022/03/21	1	150.00	0	0.00	150.00	1	5,207	0.02%
2022/03/16	0	0.00	1	147.00	145.00	-1	5,277	-0.02%
2022/03/15	3	144.17	6.5	144.31	144.00	-3.5	5,332	-0.07%
2022/03/14	0	0.00	5	147.00	148.00	-5	5,398	-0.09%
2022/03/11	0.1	145.00	0	0.00	145.00	0.1	5,615	0.00%
2022/03/10	2	149.00	1	148.00	148.00	1	5,715	0.02%
2022/03/09	0.1	146.00	1	146.50	146.00	-0.9	5,782	-0.02%
2022/03/08	4	144.13	3	148.67	142.50	1	5,897	0.02%
2022/03/07	1	149.00	0.2	148.00	147.00	0.8	5,927	0.01%
2022/03/04	2	154.25	1	155.00	153.00	1	5,994	0.02%
2022/03/03	2	156.25	2	155.75	156.00	0	6,127	0.00%
2022/03/02	4.2	156.12	6.2	157.71	156.50	-2	6,211	-0.03%
2022/03/01	0	153.00	0	0.00	153.50	0	6,202	0.00%
2022/02/25	7.1	157.47	8	157.13	152.00	-1	6,280	-0.02%
2022/02/24	12.1	156.48	5.5	156.27	156.00	6.6	6,265	0.11%
2022/02/23	3	153.83	24	150.38	154.50	-21	6,083	-0.35%
2022/02/22	1.1	146.50	1	146.00	146.00	0.1	6,358	0.00%
2022/02/18	1	147.00	2	148.50	150.00	-1	8,235	-0.01%
2022/02/17	0	0.00	3	149.33	149.50	-3	8,303	-0.04%
2022/02/16	0.1	148.50	0	0.00	147.50	0.1	8,404	0.00%
2022/02/15	6.1	147.02	4	148.00	146.00	2.1	8,455	0.02%
2022/02/14	1	149.00	0	0.00	149.50	1	8,475	0.01%
2022/02/11	1	153.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1.1	154.10	1	156.00	153.50	0.1	8,699	0.00%
2022/02/09	1	156.00	4	155.38	156.50	-3	8,765	-0.03%
2022/02/08	2	150.25	1	150.50	153.00	1	8,868	0.01%
2022/01/26	2	146.25	2.2	145.20	145.50	-0.2	8,992	0.00%
2022/01/24	0.1	145.24	5.1	145.25	149.50	-5	9,426	-0.05%
2022/01/21	4.1	150.38	2	150.00	149.50	2.1	9,663	0.02%
2022/01/20	0	0.00	7	154.00	154.00	-7	10,078	-0.07%
2022/01/19	0	0.00	1	152.00	155.00	-1	10,230	-0.01%
2022/01/18	1.1	156.50	1	157.00	155.50	0.1	10,457	0.00%
2022/01/17	1	156.00	5	154.60	157.50	-4	10,516	-0.04%
2022/01/14	4.1	150.29	2	151.00	152.00	2.1	10,633	0.02%
2022/01/13	4	155.50	2	155.50	155.00	2	11,031	0.02%
2022/01/12	3	155.33	2	154.75	156.00	1	11,081	0.01%
2022/01/11	3.6	158.87	4	159.00	159.00	-0.5	11,147	0.00%
2022/01/10	0	0.00	1	163.00	163.50	-1	11,206	-0.01%
2022/01/07	4	162.63	0.1	160.50	159.00	3.9	11,373	0.03%
2022/01/06	30	163.02	3.1	162.69	163.00	27	11,458	0.24%
2022/01/05	5	168.10	2	167.50	167.50	3	11,517	0.03%
2022/01/04	7	175.43	4.5	175.83	172.50	2.5	11,520	0.02%
2022/01/03	2	174.25	10.3	173.52	176.50	-8.3	11,503	-0.07%
2021/12/30	0	0.00	0.1	172.00	171.50	-0.1	11,577	0.00%
2021/12/29	1	171.50	0	0.00	171.00	1	11,897	0.01%
2021/12/28	6	173.67	4	174.75	171.00	2	12,314	0.02%
2021/12/27	8	170.31	2	170.00	173.00	6	12,392	0.05%
2021/12/24	2	167.75	0	0.00	167.50	2	12,543	0.02%
2021/12/23	0.4	171.50	0	0.00	170.50	0.4	12,641	0.00%
2021/12/22	1	172.50	2	172.00	171.00	-1	12,757	-0.01%
2021/12/21	0	0.00	6	172.42	172.50	-6	12,817	-0.05%
2021/12/20	2	173.50	1.1	171.62	170.50	1	12,865	0.01%
2021/12/17	1	172.50	3.1	172.15	170.00	-2.1	12,878	-0.02%
2021/12/16	3	173.17	11	172.82	173.00	-8	12,975	-0.06%
2021/12/15	0	0.00	0.2	165.50	167.50	-0.2	12,895	0.00%
2021/12/14	2	163.00	6	160.50	160.50	-4	12,907	-0.03%
2021/12/10	3.1	165.98	2.1	166.74	165.50	1	13,087	0.01%
2021/12/09	7.4	171.88	3	170.50	169.00	4.4	13,075	0.03%
2021/12/08	6.1	173.50	2	175.00	173.00	4	13,121	0.03%
2021/12/07	11	175.64	11	175.91	173.00	0	13,391	0.00%
2021/12/06	2.4	171.88	8.1	172.33	172.50	-5.7	13,493	-0.04%
2021/12/03	4	169.50	1	170.00	170.50	3	13,607	0.02%
2021/12/02	3	167.67	2	171.50	166.50	1	13,776	0.01%
2021/12/01	2	169.50	2	169.25	169.50	0	14,020	0.00%
2021/11/30	2	167.50	0	0.00	166.00	2	14,345	0.01%
2021/11/29	9.1	156.02	7	156.21	163.50	2.1	14,557	0.01%
2021/11/26	8.1	166.17	0	163.00	162.50	8.1	14,708	0.06%
2021/11/25	2.1	169.00	2	171.00	168.00	0.1	15,011	0.00%
2021/11/24	8	167.00	14	168.82	169.00	-6	15,081	-0.04%
2021/11/23	12	170.67	5.2	171.40	169.00	6.8	15,233	0.04%
2021/11/22	3	175.50	13	175.58	176.50	-10	15,337	-0.07%
2021/11/19	23.1	175.43	30	175.73	172.50	-6.9	15,709	-0.04%
2021/11/18	83.6	178.06	66	177.51	173.50	17.6	15,879	0.11%
2021/11/17	16.1	166.00	17.4	167.90	171.50	-1.3	15,099	-0.01%
2021/11/16	2.3	157.64	6	157.67	156.00	-3.8	14,940	-0.03%
2021/11/15	2	158.50	3.4	159.36	156.50	-1.4	15,536	-0.01%
2021/11/12	6.1	156.16	1.2	156.13	155.00	4.8	16,770	0.03%
2021/11/11	2	155.00	1	156.50	154.50	1	16,996	0.01%
2021/11/10	6.1	153.83	2	154.50	152.50	4.1	17,198	0.02%
2021/11/09	7.5	157.03	9.3	156.00	155.50	-1.8	17,489	-0.01%
2021/11/08	4.1	150.77	3	151.50	152.00	1.1	17,513	0.01%
2021/11/05	4.1	149.26	3	148.83	148.50	1.1	17,807	0.01%
2021/11/04	4.2	146.83	2	145.75	144.50	2.2	18,007	0.01%
2021/11/03	1.1	148.91	1	146.00	148.50	0.1	18,247	0.00%
2021/11/02	9.2	146.55	12	148.25	144.00	-2.8	18,473	-0.02%
2021/11/01	11.1	151.74	13	152.58	150.00	-1.9	18,641	-0.01%
2021/10/29	11.2	165.13	9	163.00	160.00	2.2	18,846	0.01%
2021/10/28	23.2	165.13	18.1	167.14	164.00	5.1	19,154	0.03%
2021/10/27	21	157.67	9	156.89	158.50	12	19,858	0.06%
2021/10/26	7	155.86	19.1	154.45	152.50	-12.1	20,775	-0.06%
2021/10/25	6	145.50	1	145.00	149.00	5	21,535	0.02%
2021/10/22	11.4	149.99	3	147.33	148.00	8.4	22,191	0.04%
2021/10/21	22.1	154.32	18.1	152.94	151.00	4	22,793	0.02%
2021/10/20	2	146.00	24	147.40	147.00	-22	23,424	-0.09%
2021/10/19	5.1	145.90	6.1	146.67	145.50	-1	24,926	0.00%
2021/10/18	2	140.00	6	138.83	143.00	-4	25,500	-0.02%
2021/10/15	7	140.86	2	139.75	141.00	5	25,649	0.02%
2021/10/14	7	138.21	13.1	134.63	139.00	-6.1	25,598	-0.02%
2021/10/13	6	136.50	2	137.00	134.00	4	25,541	0.02%
2021/10/12	4	140.87	2	142.00	139.00	2	25,547	0.01%
2021/10/08	2	145.25	1	145.00	145.00	1	25,639	0.00%
2021/10/07	6	146.00	10	146.35	147.00	-4	25,668	-0.02%
2021/10/06	1	145.00	2	142.75	140.00	-1	25,703	0.00%
2021/10/05	23.1	145.66	5	146.49	150.50	18.1	25,490	0.07%
2021/10/04	1.5	146.10	14.1	143.35	139.50	-12.7	25,173	-0.05%
2021/10/01	0.2	147.50	5	146.50	148.50	-4.9	25,123	-0.02%
2021/09/30	10.1	153.42	15	154.53	155.00	-4.9	25,106	-0.02%
2021/09/29	3.3	156.92	6	155.25	153.50	-2.8	25,212	-0.01%
2021/09/28	3.2	167.04	2	165.50	162.00	1.2	25,688	0.00%
2021/09/27	7.2	167.93	10	168.00	168.00	-2.8	25,883	-0.01%
2021/09/24	5.3	164.12	3	165.33	164.00	2.3	26,181	0.01%
2021/09/23	0	0.00	2	160.00	161.00	-2	26,339	-0.01%
2021/09/22	8.1	163.20	0	162.00	160.50	8.1	26,604	0.03%
2021/09/17	6.3	167.34	5	167.50	169.50	1.2	26,950	0.00%
2021/09/16	3	168.49	2	166.50	165.50	1	27,110	0.00%
2021/09/15	9.5	166.05	6	167.50	165.00	3.5	27,266	0.01%
2021/09/14	1	179.00	4	176.75	176.50	-3	27,647	-0.01%
2021/09/13	8.2	179.91	4	175.00	175.00	4.2	28,072	0.01%
2021/09/10	16.6	187.62	24.8	185.04	179.00	-8.2	28,528	-0.03%
2021/09/09	17	179.47	18	178.14	179.50	-1	28,530	0.00%
2021/09/08	10.1	173.35	1	169.00	169.00	9.1	28,671	0.03%
2021/09/07	17.1	176.33	15	177.10	176.50	2.1	29,141	0.01%
2021/09/06	31.2	173.72	32	174.92	174.50	-0.8	29,420	0.00%
2021/09/03	26.2	182.37	35	181.34	180.50	-8.8	29,785	-0.03%
2021/09/02	26.3	189.75	10	190.15	186.00	16.3	30,498	0.05%
2021/09/01	24.1	194.28	10	194.15	195.50	14.1	31,476	0.04%
2021/08/31	46	194.32	38	193.17	191.50	8	32,096	0.02%
2021/08/30	3	190.00	16	189.34	189.00	-13	32,647	-0.04%
2021/08/27	13.1	190.13	19	190.39	190.50	-5.9	33,242	-0.02%
2021/08/26	16.1	192.47	10	191.95	190.50	6.1	34,115	0.02%
2021/08/25	39	192.96	21	190.02	193.50	18	35,424	0.05%
2021/08/24	31.2	195.60	28	196.57	190.00	3.2	35,921	0.01%
2021/08/23	14	199.21	18.1	197.85	202.00	-4.1	36,217	-0.01%
2021/08/20	91	194.06	87	193.20	190.50	4	36,492	0.01%
2021/08/19	46.3	199.33	49	198.51	189.50	-2.8	36,702	-0.01%
2021/08/18	91.3	196.54	65.1	199.38	208.00	26.3	36,877	0.07%
2021/08/17	22	216.05	13.1	212.11	207.50	9	37,064	0.02%
2021/08/16	7	222.21	21.1	224.37	221.00	-14.1	37,988	-0.04%
2021/08/13	17.3	232.45	6	237.42	224.00	11.3	38,240	0.03%
2021/08/12	19.1	238.23	3	239.67	236.50	16.1	38,758	0.04%
2021/08/11	22.2	240.64	25	241.80	237.00	-2.9	39,687	-0.01%
2021/08/10	23.3	253.03	39.8	253.48	248.50	-16.6	39,841	-0.04%
2021/08/09	17.3	258.01	11.1	259.33	252.00	6.1	40,193	0.02%
2021/08/06	15	268.47	14	262.25	269.50	1	41,121	0.00%
2021/08/05	25.2	267.27	23.2	267.65	265.50	2	41,868	0.00%
2021/08/04	32.3	277.48	26.9	276.57	274.00	5.4	42,818	0.01%
2021/08/03	37.2	285.24	30	285.63	282.50	7.2	42,779	0.02%
2021/08/02	57.1	288.64	55.3	288.26	280.00	1.8	42,832	0.00%
2021/07/30	65.4	282.32	71.2	286.55	276.50	-5.8	42,231	-0.01%
2021/07/29	46.8	261.66	54.2	263.92	275.00	-7.4	41,722	-0.02%
2021/07/28	47.4	273.38	115.7	266.52	261.00	-68.3	41,284	-0.17%	大賣/
2021/07/27	65	278.69	48	280.95	290.00	17	41,322	0.04%
2021/07/26	90.1	281.87	66.7	281.65	276.00	23.4	40,993	0.06%
2021/07/23	100.2	263.94	54.5	265.09	270.50	45.8	40,197	0.11%
2021/07/22	28.3	239.31	72.9	239.47	246.00	-44.6	39,107	-0.11%
2021/07/21	26	219.12	32	218.59	224.00	-6	38,837	-0.02%
2021/07/20	6	216.08	2	219.75	214.00	4	39,098	0.01%
2021/07/19	7	226.07	3	226.83	226.00	4	39,414	0.01%
2021/07/16	12	224.00	12.1	227.36	225.50	-0.1	39,721	0.00%
2021/07/15	4.1	220.81	8.2	222.21	224.50	-4.2	40,297	-0.01%
2021/07/14	7.1	210.83	6.7	208.98	215.50	0.5	41,013	0.00%
2021/07/13	7.1	221.49	3	218.37	210.00	4.1	41,311	0.01%
2021/07/12	2	224.25	9	223.78	221.00	-7	42,235	-0.02%
2021/07/09	8	223.68	7	221.29	220.50	1	43,038	0.00%
2021/07/08	10.2	226.57	6	226.58	225.00	4.2	43,962	0.01%
2021/07/07	36	226.97	18	231.28	224.00	18	44,613	0.04%
2021/07/06	39	236.47	35.1	232.00	231.00	4	45,041	0.01%
2021/07/05	50.4	237.13	55.3	238.08	238.50	-4.9	45,758	-0.01%
2021/07/02	19	228.18	20	228.13	228.00	-1	45,754	0.00%
2021/07/01	11	228.05	28.1	228.49	222.00	-17.1	45,948	-0.04%
2021/06/30	23	224.61	29	224.16	226.00	-6	46,289	-0.01%
2021/06/29	41.2	231.37	146	225.25	219.00	-104.8	46,999	-0.22%	大賣/鉅額交易
2021/06/28	121.1	231.29	33	227.27	233.00	88	46,737	0.19%	大買/
2021/06/25	33	221.45	34.5	220.64	220.00	-1.5	46,470	0.00%
2021/06/24	18	218.17	16	216.06	217.00	2	46,369	0.00%
2021/06/23	74	224.20	66	220.69	217.50	8	46,246	0.02%
2021/06/22	25.2	214.23	32	212.78	212.50	-6.8	45,753	-0.01%
2021/06/21	23.7	213.32	21	212.62	208.00	2.7	45,360	0.01%
2021/06/18	15.7	228.35	20	224.28	222.50	-4.3	44,912	-0.01%
2021/06/17	21.5	223.48	18.5	224.82	228.50	3	44,681	0.01%
2021/06/16	31.8	230.90	126	225.06	223.00	-94.2	44,410	-0.21%	大賣/
2021/06/15	31	244.74	38.1	245.32	242.50	-7.1	43,982	-0.02%
2021/06/11	46.3	243.10	42.2	241.74	241.00	4.1	44,896	0.01%
2021/06/10	95	247.49	97	245.45	240.00	-2	44,973	0.00%
2021/06/09	94.1	243.43	75.6	237.07	248.00	18.6	44,862	0.04%
2021/06/08	49.2	239.20	57	240.54	230.50	-7.8	44,752	-0.02%
2021/06/07	54.5	229.73	58.4	230.15	238.00	-3.9	44,289	-0.01%
2021/06/04	35.3	228.89	25.2	228.72	226.50	10.1	43,743	0.02%
2021/06/03	71.2	225.54	58.7	225.74	230.00	12.5	43,243	0.03%
2021/06/02	105	230.49	86	225.58	216.00	19	42,269	0.05%	大買/
2021/06/01	23.2	225.95	25.3	230.60	232.50	-2.1	40,906	-0.01%
2021/05/31	18.4	208.54	41.5	207.23	211.50	-23.1	39,973	-0.06%
2021/05/28	36.5	203.22	21	202.76	199.50	15.5	39,364	0.04%
2021/05/27	122.1	198.60	50	196.86	200.00	72.1	39,070	0.18%	大買/
2021/05/26	50	199.29	59.2	196.91	192.50	-9.1	38,520	-0.02%
2021/05/25	94.3	200.13	68.3	201.71	199.50	26.1	37,898	0.07%
2021/05/24	45.1	179.16	54	186.36	190.00	-8.9	36,643	-0.02%
2021/05/21	31	171.23	38	172.55	176.00	-7	35,838	-0.02%
2021/05/20	76	174.71	77	174.38	169.00	-1	35,635	0.00%
2021/05/19	60.5	173.01	64	174.69	179.00	-3.6	35,152	-0.01%
2021/05/18	18	158.53	27.1	158.45	163.00	-9.1	34,334	-0.03%
2021/05/17	23	152.78	23.6	153.23	148.50	-0.6	34,113	0.00%
2021/05/14	59.1	174.47	48	175.34	164.50	11.1	33,842	0.03%
2021/05/13	45.5	165.75	41	165.46	171.00	4.5	32,760	0.01%
2021/05/12	88	159.06	90.7	156.59	161.00	-2.7	31,940	-0.01%
2021/05/11	33	167.00	18	165.78	162.50	15	30,804	0.05%
2021/05/10	35.3	186.84	27	187.35	180.50	8.3	30,623	0.03%
2021/05/07	31	180.61	31	181.89	183.00	0	30,225	0.00%
2021/05/06	66	175.81	93	173.22	171.00	-27	29,853	-0.09%
2021/05/05	69	183.46	70	181.62	172.50	-1	29,380	0.00%
2021/05/04	72.1	178.32	49.2	179.93	191.50	23	29,111	0.08%
2021/05/03	29.2	188.51	25	187.48	179.50	4.2	28,545	0.01%
2021/04/29	21.2	200.01	20.4	201.07	199.00	0.8	28,395	0.00%
2021/04/28	22.4	204.48	25	203.94	201.00	-2.6	28,586	-0.01%
2021/04/27	42	202.46	31	200.35	195.50	11	28,353	0.04%
2021/04/26	35.1	197.14	41	196.62	196.50	-5.9	28,220	-0.02%
2021/04/23	20	184.23	19.2	185.89	193.50	0.8	28,108	0.00%
2021/04/22	38.4	183.05	32.2	182.01	176.00	6.2	28,446	0.02%
2021/04/21	55.2	177.10	64.3	173.74	179.00	-9	28,387	-0.03%
2021/04/20	76.2	200.05	42.1	194.27	182.00	34.1	27,900	0.12%
2021/04/19	43.3	203.10	58.1	204.53	198.50	-14.8	27,235	-0.05%
2021/04/16	64.3	230.44	59.1	227.34	220.50	5.2	27,122	0.02%
2021/04/15	76	210.86	65.3	210.73	220.00	10.8	26,314	0.04%
2021/04/14	54	197.17	49	197.84	200.00	5	25,679	0.02%
2021/04/13	60.3	211.24	56.2	213.29	202.50	4.1	24,924	0.02%
2021/04/12	29.4	208.80	18.1	207.96	202.50	11.3	24,342	0.05%
2021/04/09	34.1	237.21	38.2	233.79	225.00	-4	23,930	-0.02%
2021/04/08	24.2	230.21	37.6	233.97	236.50	-13.4	23,464	-0.06%
2021/04/07	35.1	216.20	18	216.17	215.00	17.1	23,107	0.07%
2021/04/06	19.3	213.14	11.3	215.86	218.50	7.9	22,891	0.03%
2021/04/01	35	190.93	35.1	192.02	199.00	-0.1	22,675	0.00%
2021/03/31	3	183.00	13	181.08	181.00	-10	22,011	-0.05%
2021/03/30	9.7	175.57	2.4	174.01	183.50	7.4	22,479	0.03%
2021/03/29	5	173.00	2.3	171.56	174.00	2.8	22,643	0.01%
2021/03/26	12	157.67	4.3	156.13	158.50	7.7	23,226	0.03%
2021/03/25	4	144.50	2	148.00	144.50	2	23,434	0.01%
2021/03/24	12.1	148.74	2	150.75	148.00	10.1	23,608	0.04%
2021/03/23	2	151.00	13	149.92	152.00	-11	23,801	-0.05%
2021/03/22	10.2	155.26	11	154.27	154.00	-0.9	24,108	0.00%
2021/03/19	6	156.17	16	158.16	159.00	-10	24,041	-0.04%
2021/03/18	4	146.13	8.1	151.01	152.50	-4.1	23,912	-0.02%
2021/03/17	73.1	143.78	79	142.56	139.00	-6	23,843	-0.02%
2021/03/16	16	144.34	20.3	146.01	148.50	-4.3	22,616	-0.02%
2021/03/15	36	128.85	63.8	132.44	135.00	-27.8	21,961	-0.13%
2021/03/12	59	118.40	82.7	119.89	123.00	-23.7	21,016	-0.11%
2021/03/11	24	106.54	48	106.24	112.00	-24	19,953	-0.12%
2021/03/10	28	103.39	17	104.76	102.00	11	19,630	0.06%
2021/03/09	23	95.99	24	97.68	100.00	-1	19,296	-0.01%
2021/03/08	4	98.33	2	101.25	96.10	2	19,365	0.01%
2021/03/05	6	98.69	8	100.20	99.20	-2	19,397	-0.01%
2021/03/04	0	0.00	3	102.00	101.50	-3	19,409	-0.02%
2021/03/03	17	100.76	5.5	101.00	101.00	11.5	19,427	0.06%
2021/03/02	4	107.50	7	104.86	104.50	-3	19,354	-0.02%
2021/02/26	44	100.34	1	101.50	99.80	43	19,082	0.23%
2021/02/25	13.2	107.84	15	104.17	101.00	-1.8	18,950	-0.01%
2021/02/24	29	112.67	17.5	109.17	106.50	11.5	18,832	0.06%
2021/02/23	16.1	111.19	52	111.01	113.50	-35.9	18,669	-0.19%
2021/02/22	16	106.69	41.1	106.35	109.00	-25.1	18,470	-0.14%
2021/02/19	66	99.46	27	100.30	99.70	39	18,188	0.21%
2021/02/18	5	96.78	12	97.89	99.30	-7	17,890	-0.04%
2021/02/17	14	93.58	26	95.08	94.80	-12	17,744	-0.07%
2021/02/05	12	88.69	6	87.25	88.30	6	17,606	0.03%
2021/02/04	26	83.23	9.3	83.20	83.10	16.7	17,491	0.10%
2021/02/03	13	84.11	7	85.44	83.60	6	17,453	0.03%
2021/02/02	5	81.84	1	81.90	81.90	4	17,654	0.02%
2021/02/01	16.1	81.29	1	82.00	81.60	15.1	17,735	0.09%
2021/01/29	6	85.43	5	86.14	84.00	1	17,492	0.01%
2021/01/28	2	88.35	1	89.60	88.40	1	17,286	0.01%
2021/01/27	3	91.77	1	92.00	90.80	2	17,175	0.01%
2021/01/26	32	91.97	64	92.37	90.80	-32	17,215	-0.19%
2021/01/25	9.1	98.57	6	96.45	95.60	3.1	16,996	0.02%
2021/01/22	3	98.07	5	100.04	101.00	-2	17,006	-0.01%
2021/01/21	18	96.68	14	98.04	97.90	4	16,945	0.02%
2021/01/20	4	100.66	1	104.50	98.60	3	16,813	0.02%
2021/01/19	5.2	107.15	3	108.67	109.50	2.2	16,898	0.01%
2021/01/18	13.2	107.83	16	107.09	108.50	-2.9	16,782	-0.02%
2021/01/15	33	111.48	27	109.65	110.50	6	16,420	0.04%
2021/01/14	42.1	100.90	8.7	104.97	106.00	33.4	15,638	0.21%
2021/01/13	9	97.37	8	98.54	96.60	1	15,309	0.01%
2021/01/12	22	95.47	30	95.22	93.50	-8	15,066	-0.05%
2021/01/11	33	97.58	27	95.26	98.00	6	14,830	0.04%
2021/01/08	28	91.65	26	92.53	92.90	2	14,485	0.01%
2021/01/07	16	88.91	15	89.31	91.90	1	14,161	0.01%
2021/01/06	14	85.63	11	86.83	86.10	3	13,867	0.02%
2021/01/05	22	88.46	29	88.48	87.90	-7	13,629	-0.05%
2021/01/04	2	91.15	23	91.71	90.70	-21	13,423	-0.16%
2020/12/31	37	97.79	12	95.45	93.50	25	13,225	0.19%
2020/12/30	16	95.70	18	96.26	95.10	-2	12,730	-0.02%
2020/12/29	26	98.22	15	98.87	95.50	11	12,492	0.09%
2020/12/28	56	98.28	57.4	97.20	99.00	-1.4	12,246	-0.01%
2020/12/25	46	89.17	46.4	89.23	91.50	-0.4	11,791	0.00%
2020/12/24	51	86.22	51	85.81	87.50	0	11,465	0.00%
2020/12/23	47	81.48	46	80.68	85.00	1	10,799	0.01%
2020/12/22	56	81.46	54	82.71	77.50	2	10,442	0.02%
2020/12/21	0	0.00	1	80.80	80.80	-1	9,725	-0.01%
2020/12/18	17	73.08	17	72.48	73.50	0	9,411	0.00%
2020/12/17	17	71.51	19	70.46	72.20	-2	9,180	-0.02%
2020/12/16	1	70.00	2	70.20	68.40	-1	8,966	-0.01%
2020/12/15	0	0.00	1	69.00	67.70	-1	8,530	-0.01%
2020/12/11	3	69.47	13	67.80	68.70	-10	8,405	-0.12%
2020/12/10	10	69.00	8	68.48	67.50	2	8,237	0.02%
2020/12/09	9	69.09	5	68.44	69.90	4	8,013	0.05%
2020/12/08	0	0.00	1	65.60	66.50	-1	7,848	-0.01%
2020/12/07	4	64.63	31.4	62.99	65.10	-27.4	7,784	-0.35%
2020/12/04	16	65.69	6.4	67.18	64.80	9.6	7,756	0.12%
2020/12/03	3	67.60	2	66.60	67.40	1	7,653	0.01%
2020/12/02	23.5	68.87	5.9	67.60	66.50	17.6	7,624	0.23%
2020/12/01	3	66.10	11	66.04	65.70	-8	7,342	-0.11%
2020/11/30	5	65.70	13	65.71	66.60	-8	7,166	-0.11%
2020/11/27	8	61.49	0	0.00	62.50	8	6,971	0.11%
2020/11/26	0.3	61.60	0	0.00	61.90	0.3	6,865	0.00%
2020/11/25	0	0.00	15	59.41	59.10	-15	6,848	-0.22%
2020/11/24	0	0.00	7.7	60.69	60.90	-7.7	6,805	-0.11%
2020/11/23	3	60.00	11	60.33	60.10	-8	6,790	-0.12%
2020/11/20	16	60.09	2	59.75	59.80	14	6,750	0.21%
2020/11/19	8	59.44	9.6	59.88	58.40	-1.6	6,661	-0.02%
2020/11/18	2	57.45	2	57.40	57.20	0	6,590	0.00%
2020/11/17	5.2	57.48	1.7	57.26	57.40	3.5	6,694	0.05%
2020/11/16	9	57.98	3	56.63	57.00	6	6,670	0.09%
2020/11/13	12	56.10	14	57.15	57.10	-2	6,614	-0.03%
2020/11/12	18	57.33	10	57.35	55.00	8	6,515	0.12%
2020/11/11	8	56.23	23	56.60	56.30	-15	6,390	-0.23%
2020/11/10	18	55.54	33.9	56.37	56.30	-15.9	6,437	-0.25%
2020/11/09	0	0.00	18	53.91	54.80	-18	6,022	-0.30%
2020/11/06	2	50.10	5	50.24	49.90	-3	5,797	-0.05%
2020/11/05	1.5	50.20	2	50.40	50.30	-0.5	5,845	-0.01%
2020/11/04	3	49.55	15	50.15	50.40	-12	5,846	-0.21%
2020/11/03	3	50.30	4	49.95	49.70	-1	5,814	-0.02%
2020/11/02	4	51.53	5	52.10	52.00	-1	5,817	-0.02%
2020/10/30	22	52.64	22	53.09	51.20	0	5,847	0.00%
2020/10/29	66	51.25	32.1	51.65	52.50	33.9	5,939	0.57%
2020/10/28	33	50.10	26	50.96	51.20	7	5,850	0.12%
2020/10/27	9	48.15	31.4	48.14	48.40	-22.4	5,502	-0.41%
2020/10/26	8.1	47.01	32	46.81	47.00	-23.9	5,212	-0.46%
2020/10/14	0	0.00	4	33.70	33.50	-4	5,038	-0.08%
2020/10/13	0	0.00	6	33.51	33.80	-6	5,092	-0.12%
2020/10/12	3	33.35	2	32.78	32.60	1	5,098	0.02%
2020/10/08	0	0.00	4	33.74	34.15	-4	5,174	-0.08%
2020/10/07	0	0.00	19	33.74	34.00	-19	5,338	-0.36%
2020/10/06	0	0.00	12	33.73	33.50	-12	5,610	-0.21%
2020/10/05	0	0.00	4	33.01	33.25	-4	5,803	-0.07%
2020/09/30	1	32.45	0	0.00	32.70	1	5,976	0.02%
2020/09/29	6	32.56	2	32.50	32.30	4	6,154	0.06%
2020/09/28	2	31.70	1	31.90	31.75	1	6,419	0.02%
2020/09/25	4	31.68	5	30.55	30.55	-1	6,892	-0.01%
2020/09/24	30	32.65	5	32.77	32.05	25	7,514	0.33%
2020/09/23	2	33.35	7	33.56	33.30	-5	7,630	-0.07%
2020/09/22	14	32.70	7	33.35	33.60	7	7,661	0.09%
2020/09/21	6	33.55	7	34.16	33.40	-1	7,659	-0.01%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/17	3	33.20	3	33.43	33.20	0	7,920	0.00%
2020/09/16	0	0.00	2	33.15	33.00	-2	8,187	-0.02%
2020/09/15	1	33.25	1	33.05	33.05	0	8,308	0.00%
2020/09/14	0	0.00	12	33.10	33.20	-12	8,419	-0.14%
2020/09/11	8	32.45	0	0.00	32.45	8	8,468	0.09%
2020/09/10	8	32.92	4	33.48	32.65	4	8,504	0.05%
2020/09/09	2	31.78	2	32.30	32.20	0	8,541	0.00%
2020/09/08	4	32.36	2	32.45	32.20	2	8,754	0.02%
2020/09/07	0	0.00	2	32.98	32.35	-2	8,899	-0.02%
2020/09/04	1	32.20	0	0.00	32.35	1	9,142	0.01%
2020/09/03	0	32.70	4	32.95	32.90	-4	9,178	-0.04%
2020/09/02	4	32.80	4	32.80	32.90	0	9,233	0.00%
2020/09/01	2	32.50	1	32.65	32.55	1	9,341	0.01%
2020/08/31	10	33.67	12	33.39	33.05	-2	9,520	-0.02%
2020/08/28	11	32.43	7	32.41	32.70	4	9,623	0.04%
2020/08/27	9	32.72	4	32.10	32.10	5	9,829	0.05%
2020/08/26	7	33.14	0	0.00	33.00	7	9,797	0.07%
2020/08/25	0	0.00	3	33.68	33.25	-3	9,811	-0.03%
2020/08/24	2	33.50	2	33.95	33.20	0	9,816	0.00%
2020/08/21	5	33.52	2	33.60	33.45	3	9,858	0.03%
2020/08/20	28	33.21	3	33.10	32.95	25	9,864	0.25%
2020/08/19	7	36.26	0	35.95	35.95	7	9,753	0.07%
2020/08/18	11	37.65	5	37.69	37.05	6	9,735	0.06%
2020/08/17	18	36.61	25	37.23	37.30	-7	9,709	-0.07%
2020/08/14	6	36.38	2	36.45	36.40	4	9,816	0.04%
2020/08/13	21	37.30	4	38.30	36.85	17	9,891	0.17%
2020/08/12	5	36.97	16	37.50	37.95	-11	9,990	-0.11%
2020/08/11	12	36.40	7	36.25	35.85	5	9,929	0.05%
2020/08/10	9	37.66	5	37.56	37.00	4	10,113	0.04%
2020/08/07	0	0.00	3	37.57	37.90	-3	10,364	-0.03%
2020/08/06	35.2	37.88	27	37.52	37.50	8.2	11,129	0.07%
2020/08/05	9.8	38.08	28	38.01	38.45	-18.2	11,261	-0.16%
2020/08/04	4	37.03	4	37.20	36.95	0	11,444	0.00%
2020/07/31	16	37.23	16	36.90	36.85	0	12,486	0.00%
2020/07/30	2	36.55	3	36.18	36.70	-1	12,943	-0.01%
2020/07/29	6	35.58	4	35.54	35.75	2	13,194	0.02%
2020/07/28	8	36.64	10	36.44	35.55	-2	13,258	-0.02%
2020/07/27	8	37.08	7	37.28	36.70	1	13,268	0.01%
2020/07/24	31	37.95	28	37.75	36.00	3	13,356	0.02%
2020/07/23	8	37.51	13	37.67	38.00	-5	13,411	-0.04%
2020/07/22	6	36.47	3	36.20	36.20	3	13,559	0.02%
2020/07/21	8	36.17	7	36.38	36.20	1	13,699	0.01%
2020/07/20	6	35.56	5	35.60	35.85	1	13,805	0.01%
2020/07/17	3	35.85	30	35.70	35.45	-27	13,933	-0.19%
2020/07/16	2	36.95	9	36.54	36.30	-7	13,969	-0.05%
2020/07/15	26	37.43	0	0.00	36.85	26	14,073	0.18%
2020/07/14	22	37.88	2	38.30	37.60	20	14,035	0.14%
2020/07/13	13	38.11	23	37.90	38.35	-10	13,921	-0.07%
2020/07/10	5	37.47	26	37.46	36.50	-21	13,910	-0.15%
2020/07/09	24	36.67	16	37.32	37.20	8	13,865	0.06%
2020/07/08	7	37.81	2	38.10	37.60	5	13,782	0.04%
2020/07/07	10	36.92	13	37.13	37.05	-3	13,740	-0.02%
2020/07/06	33	38.01	43	38.36	38.05	-10	13,518	-0.07%
2020/07/03	41	35.28	41	35.66	36.95	0	13,152	0.00%
2020/07/02	2	33.50	1	33.60	33.70	1	12,618	0.01%
2020/07/01	4	32.35	1	32.65	32.50	3	12,526	0.02%
2020/06/30	2	32.10	0	0.00	32.20	2	12,521	0.02%
2020/06/29	0	0.00	1	32.65	32.10	-1	12,586	-0.01%
2020/06/24	31	33.82	25	33.40	33.40	6	12,549	0.05%
2020/06/23	3	33.75	11	33.39	34.10	-8	12,422	-0.06%
2020/06/22	0	0.00	11	33.14	32.65	-11	12,237	-0.09%
2020/06/19	1	32.90	2	32.95	32.75	-1	12,203	-0.01%
2020/06/18	2	32.30	26	32.66	32.40	-24	12,136	-0.20%
2020/06/16	13	32.16	33	32.37	32.15	-20	12,131	-0.16%
2020/06/15	25	32.88	33	33.29	32.30	-8	12,122	-0.07%
2020/06/12	5	31.17	5	30.90	32.65	0	12,011	0.00%
2020/06/11	28	32.44	18	32.59	31.65	10	12,006	0.08%
2020/06/10	4	32.56	1	32.45	32.45	3	11,876	0.03%
2020/06/09	2	32.63	0	0.00	32.45	2	12,063	0.02%
2020/06/08	6	32.50	1	32.90	32.25	5	12,309	0.04%
2020/06/05	40	32.94	22	32.68	32.65	18	12,621	0.14%
2020/06/04	14	32.43	18	32.34	32.30	-4	12,878	-0.03%
2020/06/03	22	31.87	17	31.94	32.20	5	12,993	0.04%
2020/06/02	1	30.50	0	0.00	30.65	1	13,175	0.01%
2020/06/01	8	30.80	0	0.00	30.80	8	13,257	0.06%
2020/05/28	1	30.05	0	0.00	30.15	1	13,487	0.01%
2020/05/25	2	31.18	3	30.93	30.85	-1	13,651	-0.01%
2020/05/22	12	31.78	0	0.00	31.10	12	13,957	0.09%
2020/05/21	0	0.00	1	32.50	32.30	-1	13,961	-0.01%
2020/05/20	0	0.00	6	31.94	32.00	-6	13,923	-0.04%
2020/05/19	21	31.79	1	30.85	31.85	20	13,972	0.14%
2020/05/15	5	31.55	2	31.55	31.20	3	14,215	0.02%
2020/05/14	1	30.70	2	31.05	31.15	-1	14,552	-0.01%
2020/05/13	11	30.53	20	30.17	31.60	-9	14,457	-0.06%
2020/05/12	1	32.00	2	31.68	32.10	-1	13,689	-0.01%
2020/05/11	22.2	31.99	3	32.33	31.95	19.2	13,404	0.14%
2020/05/08	2	36.03	9	35.58	35.50	-7	13,050	-0.05%
2020/05/07	29	36.46	4	35.99	36.50	25	12,651	0.20%
2020/05/06	3	34.82	8	34.81	35.00	-5	11,977	-0.04%
2020/05/05	8	33.96	27	33.89	33.70	-19	11,439	-0.17%
2020/04/30	14	32.13	0	0.00	32.20	14	11,116	0.13%
2020/04/29	10	32.25	0	0.00	32.05	10	11,001	0.09%
2020/04/28	3	33.63	0	0.00	31.45	3	10,887	0.03%
2020/04/27	6	34.17	25	33.29	33.15	-19	10,629	-0.18%
2020/04/24	15	30.90	1	32.25	32.20	14	10,392	0.13%
2020/04/23	3	30.30	4	30.90	30.90	-1	10,362	-0.01%
2020/04/22	6.3	29.83	0	0.00	30.15	6.3	10,319	0.06%
2020/04/21	6	30.24	0	0.00	30.15	6	10,212	0.06%
2020/04/20	1	31.95	10	32.25	31.70	-9	10,104	-0.09%
2020/04/17	12	34.33	0	0.00	33.45	12	10,046	0.12%
2020/04/16	0	0.00	1	34.00	34.05	-1	10,117	-0.01%
2020/04/15	1	34.30	182	32.70	33.00	-181	10,158	-1.78%	大賣/鉅額交易
2020/04/14	2	33.08	2	32.98	33.40	0	9,868	0.00%
2020/04/13	0	0.00	8	32.06	31.90	-8	9,705	-0.08%
2020/04/10	0.6	31.20	4	31.55	31.35	-3.4	9,633	-0.04%
2020/04/09	4	30.85	4	31.38	31.40	0	9,501	0.00%
2020/04/08	0	0.00	2	29.90	30.75	-2	9,417	-0.02%
2020/04/07	2	29.45	2	30.05	30.00	0	9,309	0.00%
2020/03/31	3	28.18	2	29.25	28.30	1	9,101	0.01%
2020/03/30	0	0.00	46	28.31	28.90	-46	9,008	-0.51%
2020/03/27	12	27.33	2	27.20	27.10	10	8,949	0.11%
2020/03/26	35	27.65	0	0.00	27.95	35	8,942	0.39%
2020/03/25	11	27.18	3	27.05	26.70	8	8,942	0.09%
2020/03/20	2	26.53	4	26.75	26.65	-2	8,873	-0.02%
2020/03/17	0	0.00	1	27.20	27.25	-1	8,738	-0.01%
2020/03/16	1	25.90	0	0.00	26.30	1	8,655	0.01%
2020/03/12	13	29.19	0	0.00	28.95	13	8,308	0.16%
2020/03/11	7	32.69	27	32.16	32.15	-20	8,032	-0.25%
2020/03/10	20	31.05	2	31.58	31.15	18	7,669	0.23%
2020/03/09	3	31.53	5	31.52	30.50	-2	7,272	-0.03%
2020/03/06	14	33.01	1	33.35	33.05	13	7,047	0.18%
2020/03/05	0	0.00	3	30.88	31.00	-3	6,669	-0.04%
2020/03/04	1	30.65	17	30.32	30.65	-16	6,657	-0.24%
2020/03/03	16	31.54	8	31.42	31.05	8	6,666	0.12%
2020/03/02	1	30.10	1	30.45	30.15	0	6,555	0.00%
2020/02/27	0	0.00	1	29.60	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	3	29.82	30.15	-3	6,680	-0.04%
2020/02/25	6.5	29.46	26	29.42	29.35	-19.5	6,769	-0.29%
2020/02/21	20	32.00	20	31.25	31.55	0	6,512	0.00%
2020/02/20	4	31.30	9	31.59	31.30	-5	6,546	-0.08%
2020/02/19	6	31.47	13	31.15	31.80	-7	6,446	-0.11%
2020/02/18	38	31.48	82	31.32	31.60	-44	6,342	-0.69%
2020/02/17	44	29.68	38	30.40	31.20	6	6,005	0.10%
2020/02/14	46	27.18	57	27.21	28.40	-11	5,467	-0.20%
2020/02/13	2	26.45	8	26.04	26.30	-6	5,214	-0.12%
2020/02/12	2	25.35	16	25.45	26.05	-14	5,171	-0.27%
2020/02/11	0	0.00	2	24.70	24.80	-2	5,261	-0.04%
2020/02/10	3	24.28	0	0.00	24.30	3	5,357	0.06%
2020/02/07	0	0.00	1	25.80	24.80	-1	5,375	-0.02%
2020/02/06	0	0.00	1	25.85	25.55	-1	5,398	-0.02%
2020/02/05	6	25.61	0	0.00	25.45	6	5,485	0.11%
2020/02/04	1	25.45	7	25.65	26.20	-6	5,467	-0.11%
2020/02/03	14	24.88	1	25.10	25.15	13	5,465	0.24%
2020/01/31	10	25.89	23	25.63	25.50	-13	5,467	-0.24%
2020/01/30	49	25.99	0	0.00	25.75	49	5,524	0.89%
2020/01/20	1	27.40	0	0.00	27.50	1	5,616	0.02%
2020/01/17	0	0.00	14	27.71	27.55	-14	5,571	-0.25%
2020/01/16	1	26.70	27	26.52	26.70	-26	5,429	-0.48%
2020/01/15	0	0.00	22	25.74	26.00	-22	5,297	-0.42%
2020/01/14	0	0.00	3	25.57	25.65	-3	5,214	-0.06%
2020/01/13	2	25.38	0	0.00	25.40	2	5,169	0.04%
2020/01/10	1	25.40	20	25.32	25.60	-19	5,054	-0.38%
2020/01/09	0	0.00	17	24.01	24.85	-17	4,879	-0.35%
2020/01/08	1	22.55	5	22.55	22.90	-4	4,753	-0.08%
2020/01/07	3	22.68	0	0.00	22.65	3	4,783	0.06%
2020/01/06	10	23.36	5	23.65	22.90	5	4,749	0.11%
2020/01/03	12	24.04	8	24.18	23.75	4	4,703	0.09%
2020/01/02	0	0.00	6	24.08	24.00	-6	4,685	-0.13%
2019/12/27	0	0.00	1	23.75	23.70	-1	4,633	-0.02%
2019/12/25	0	0.00	2	23.60	23.50	-2	4,604	-0.04%
2019/12/24	1	23.70	0	0.00	23.40	1	4,607	0.02%
2019/12/23	10	23.51	90	23.54	23.40	-80	4,582	-1.75%
2019/12/20	60	24.40	0	0.00	24.15	60	4,497	1.33%
2019/12/19	0	0.00	1	25.05	25.00	-1	4,424	-0.02%
2019/12/17	52	24.69	0	0.00	24.40	52	4,394	1.18%
2019/12/16	1	24.80	0	0.00	24.90	1	4,326	0.02%
2019/12/13	5	24.90	0	0.00	24.70	5	4,325	0.12%
2019/12/12	10	25.25	2	25.65	25.25	8	4,300	0.19%
2019/12/11	1	25.35	0	0.00	25.25	1	4,192	0.02%
2019/12/10	2	25.35	2	25.75	26.00	0	4,130	0.00%
2019/12/09	0	0.00	10	25.55	25.60	-10	4,095	-0.24%
2019/12/06	8	25.70	0	0.00	25.50	8	4,059	0.20%
2019/12/05	0	0.00	10	25.85	25.75	-10	4,015	-0.25%
2019/12/03	0	0.00	3.1	26.50	26.50	-3.1	3,903	-0.08%
2019/11/29	1	26.60	7	26.15	26.20	-6	3,779	-0.16%
2019/11/28	0	0.00	2	26.30	26.30	-2	3,710	-0.05%
2019/11/26	2	25.60	8	25.61	25.70	-6	3,573	-0.17%
2019/11/25	6	26.00	4	26.13	25.80	2	3,521	0.06%
2019/11/22	24	25.71	35	25.31	25.50	-11	3,237	-0.34%
2019/11/21	0	0.00	20	24.95	25.00	-20	3,016	-0.66%
2019/11/20	20	23.86	2	23.95	24.75	18	2,943	0.61%
2019/11/19	11	24.53	12	25.18	23.85	-1	2,829	-0.04%
2019/11/18	0	0.00	1	24.70	24.80	-1	2,650	-0.04%
2019/11/14	1	24.85	0	0.00	23.55	1	2,534	0.04%
2019/11/13	11	24.81	1	25.05	24.80	10	2,443	0.41%
2019/11/12	0	0.00	2	24.70	24.95	-2	2,389	-0.08%
2019/11/07	0	0.00	27	24.67	25.00	-27	2,208	-1.22%
2019/11/05	1	23.90	0	0.00	24.00	1	2,055	0.05%
2019/11/04	0	0.00	8	24.41	24.00	-8	2,008	-0.40%
2019/11/01	12	24.08	7	24.08	24.10	5	1,906	0.26%
2019/10/31	0	0.00	15	24.10	23.80	-15	1,885	-0.80%
2019/10/30	4	23.59	12	23.83	23.90	-8	1,832	-0.44%
2019/10/29	7	23.99	0	0.00	23.40	7	1,786	0.39%
2019/10/28	8	23.86	22.8	24.26	24.90	-14.8	1,648	-0.90%
2019/10/25	5	22.80	8	23.06	22.95	-3	1,460	-0.21%
2019/10/21	2	22.30	3	22.55	22.55	-1	1,505	-0.07%
2019/10/18	0	0.00	1	22.60	22.30	-1	1,505	-0.07%
2019/10/17	0	0.00	1	22.50	22.45	-1	1,509	-0.07%
2019/10/15	6	22.03	5	22.30	22.20	1	1,518	0.07%
2019/10/14	0	0.00	5	22.01	21.85	-5	1,489	-0.34%
2019/09/26	4	21.80	0	0.00	21.65	4	1,575	0.25%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/24	9	21.79	0	0.00	21.85	9	1,616	0.56%
2019/09/20	1	21.90	0	0.00	22.10	1	1,591	0.06%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/18	5	21.90	0	0.00	21.80	5	1,571	0.32%
2019/09/17	19	22.48	0	0.00	22.05	19	1,556	1.22%
2019/09/16	0	0.00	15	23.05	22.75	-15	1,552	-0.97%
2019/09/12	2	23.05	2	23.00	23.00	0	1,588	0.00%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/09/10	3	22.90	0	0.00	22.90	3	1,607	0.19%
2019/09/05	10	23.25	0	0.00	23.30	10	1,625	0.62%
2019/09/03	2	23.40	0	0.00	23.40	2	1,656	0.12%
2019/09/02	51	23.50	55	23.46	23.75	-4	1,629	-0.25%
2019/08/30	0	0.00	10	23.20	22.75	-10	1,586	-0.63%
2019/08/29	6	23.00	1	23.25	22.85	5	1,557	0.32%
2019/08/28	0	0.00	2	22.58	22.75	-2	1,547	-0.13%
2019/08/26	5	21.98	0	0.00	21.85	5	1,580	0.32%
2019/08/23	5	22.45	0	0.00	22.45	5	1,615	0.31%
2019/08/21	0	0.00	1	22.65	22.75	-1	1,628	-0.06%
2019/08/19	6	22.59	3	22.50	22.40	3	1,664	0.18%
2019/08/16	0	0.00	1	22.55	22.70	-1	1,727	-0.06%
2019/08/15	1	21.50	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	18	22.26	22.00	-18	1,813	-0.99%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	18	22.37	1	22.35	22.10	17	1,854	0.92%
2019/08/07	1	21.30	0	0.00	21.10	1	1,867	0.05%
2019/08/02	2	22.15	0	0.00	22.05	2	1,976	0.10%
2019/07/30	3	22.72	3	23.07	22.95	0	2,082	0.00%
2019/07/29	11	22.94	0	0.00	22.80	11	2,095	0.53%
2019/07/26	1	23.65	4	23.65	23.60	-3	2,056	-0.15%
2019/07/25	0	0.00	11	23.73	23.95	-11	2,047	-0.54%
2019/07/24	1	23.25	0	0.00	23.30	1	2,018	0.05%
2019/07/23	1	23.00	0	0.00	23.15	1	2,126	0.05%
2019/07/22	0	0.00	4	23.00	22.80	-4	2,329	-0.17%
2019/07/19	2	22.70	0	0.00	22.65	2	2,388	0.08%
2019/07/18	11	22.95	0	0.00	22.65	11	2,443	0.45%
2019/07/17	2	23.45	2	23.45	23.40	0	2,570	0.00%
2019/07/03	3	23.47	0	0.00	23.45	3	3,404	0.09%
2019/07/02	0	0.00	5	24.00	24.10	-5	3,462	-0.14%
2019/07/01	0	0.00	1	23.60	23.70	-1	3,454	-0.03%
2019/06/28	50	23.20	0	0.00	23.15	50	3,492	1.43%
2019/06/27	1	23.20	0	0.00	23.25	1	3,518	0.03%
2019/06/21	5	23.00	0	0.00	23.10	5	3,737	0.13%
2019/06/20	16	23.20	4	23.43	23.30	12	3,805	0.32%
2019/06/19	0	0.00	2	22.85	22.80	-2	4,080	-0.05%
2019/06/14	2	22.60	0	0.00	22.50	2	4,553	0.04%
2019/06/13	2	22.50	0	0.00	22.50	2	4,880	0.04%
2019/06/11	8	21.85	0	0.00	21.90	8	4,886	0.16%
2019/06/10	15	21.80	0	0.00	21.60	15	4,884	0.31%
2019/06/06	5	21.95	0	0.00	21.60	5	4,886	0.10%
2019/06/05	3	22.00	0	0.00	21.90	3	4,892	0.06%
2019/06/04	1	21.80	0	0.00	21.70	1	4,887	0.02%
2019/06/03	0	0.00	1	21.40	21.65	-1	4,882	-0.02%
2019/05/31	8	21.40	0	0.00	21.40	8	4,881	0.16%
2019/05/30	2	21.15	1	21.10	21.40	1	4,900	0.02%
2019/05/27	2	20.23	0	0.00	20.30	2	5,023	0.04%
2019/05/23	0	0.00	14	21.35	21.25	-14	5,040	-0.28%
2019/05/21	54	19.90	4	19.95	20.60	50	4,972	1.01%
2019/05/20	3	21.10	0	0.00	20.65	3	4,902	0.06%
2019/05/17	1	22.70	2	21.58	21.60	-1	4,992	-0.02%
2019/05/15	1	22.00	0	0.00	22.40	1	5,052	0.02%
2019/05/14	7	21.78	0	0.00	22.05	7	5,089	0.14%
2019/05/13	33	22.67	6	22.05	22.05	27	5,062	0.53%
2019/05/09	3	24.13	2	23.35	23.20	1	5,053	0.02%
2019/05/06	5	24.52	3	24.65	24.30	2	5,004	0.04%
2019/04/30	1	25.10	0	0.00	25.15	1	4,988	0.02%
2019/04/29	57	26.37	2	25.15	24.95	55	4,995	1.10%
2019/04/26	4	26.43	20	26.28	26.50	-16	4,899	-0.33%
2019/04/25	0	0.00	1	26.20	26.40	-1	4,713	-0.02%
2019/04/24	4	26.08	5	25.82	25.70	-1	4,724	-0.02%
2019/04/23	24	26.37	2	26.33	26.20	22	4,795	0.46%
2019/04/22	11	25.88	11	26.22	26.50	0	4,687	0.00%
2019/04/19	2	24.75	0	0.00	24.80	2	4,529	0.04%
2019/04/18	4	24.11	9	24.31	24.00	-5	4,587	-0.11%
2019/04/17	1	24.65	0	0.00	24.65	1	4,558	0.02%
2019/04/16	21	24.59	6	24.49	24.60	15	4,542	0.33%
2019/04/15	7	25.74	0	0.00	25.30	7	4,502	0.16%
2019/04/12	1	25.50	0	0.00	25.40	1	4,497	0.02%
2019/04/11	14	25.38	5	26.00	25.60	9	4,521	0.20%
2019/04/10	8	26.58	5	26.00	26.35	3	4,474	0.07%
2019/04/09	5	25.30	4	25.40	25.70	1	4,267	0.02%
2019/04/08	0	0.00	6	25.51	25.45	-6	4,219	-0.14%
2019/04/03	1	25.00	0	0.00	25.05	1	4,227	0.02%
2019/04/02	3	25.47	6	25.03	25.35	-3	4,248	-0.07%
2019/03/29	12	24.85	0	0.00	24.80	12	4,284	0.28%
2019/03/28	2	24.40	1	24.65	24.55	1	4,338	0.02%
2019/03/27	0	0.00	5	25.35	25.20	-5	4,472	-0.11%
2019/03/26	20	26.54	20	26.19	25.80	0	4,726	0.00%
2019/03/25	4	25.89	4	25.93	26.00	0	4,815	0.00%
2019/03/22	12.1	26.69	35	26.30	26.50	-22.9	4,912	-0.47%
2019/03/21	0	0.00	7	25.19	25.05	-7	4,949	-0.14%
2019/03/20	8	25.23	2	25.95	25.10	6	4,913	0.12%
2019/03/19	8.2	24.78	3	25.22	25.25	5.2	4,776	0.11%
2019/03/18	18	24.37	31	24.03	24.60	-13	4,557	-0.29%
2019/03/15	0	0.00	1	22.40	22.40	-1	4,322	-0.02%
2019/03/14	1	21.65	10	21.65	21.50	-9	4,390	-0.20%
2019/03/05	0	0.00	1	22.70	22.35	-1	4,644	-0.02%
2019/02/27	4	21.81	2	21.45	22.05	2	4,585	0.04%
2019/02/26	1	22.60	2	22.58	22.60	-1	4,487	-0.02%
2019/02/25	0	0.00	2	22.15	21.85	-2	4,419	-0.05%
2019/02/21	1	21.45	0	0.00	21.65	1	4,364	0.02%
2019/02/20	1	21.55	16	21.31	21.50	-15	4,351	-0.34%
2019/02/18	2	21.00	16	21.31	21.65	-14	4,349	-0.32%
2019/02/15	5	21.43	9	21.67	21.25	-4	4,246	-0.09%
2019/02/14	5	23.32	2	23.55	23.60	3	4,145	0.07%
2019/02/13	5	23.50	3	23.70	23.60	2	4,144	0.05%
2019/02/12	1	23.20	5	23.19	23.20	-4	4,088	-0.10%
2019/02/11	0	0.00	4	23.10	23.20	-4	4,110	-0.10%
2019/01/30	0	0.00	17	22.95	22.65	-17	4,084	-0.42%
2019/01/29	2	22.85	2	22.65	22.90	0	4,035	0.00%
2019/01/28	25	22.55	3	22.80	22.90	22	4,025	0.55%
2019/01/25	2	22.15	3	22.20	22.25	-1	3,993	-0.03%
2019/01/24	2	22.20	0	0.00	22.10	2	4,006	0.05%
2019/01/23	6	22.10	0	0.00	22.30	6	4,006	0.15%
2019/01/22	0	0.00	3	21.85	21.80	-3	3,980	-0.08%
2019/01/21	3	21.98	0	0.00	21.90	3	3,978	0.08%
2019/01/18	4	21.93	4	22.00	22.05	0	3,976	0.00%
2019/01/17	8	21.90	2	22.00	21.85	6	3,997	0.15%
2019/01/16	11	21.72	0	0.00	21.70	11	4,009	0.27%
2019/01/15	10	22.02	2	22.00	21.70	8	3,967	0.20%
2019/01/11	9	22.81	3	23.20	22.70	6	3,793	0.16%
2019/01/10	13	22.63	3	22.85	22.90	10	3,735	0.27%
2019/01/09	5	24.35	3	24.50	24.30	2	3,626	0.06%
2019/01/08	11	24.14	0	0.00	24.10	11	3,594	0.31%
2019/01/07	3	24.10	3	24.25	24.10	0	3,565	0.00%
2019/01/04	1	24.10	0	0.00	24.05	1	3,541	0.03%
2019/01/03	2	25.33	0	0.00	24.80	2	3,535	0.06%
2019/01/02	1	26.10	0	0.00	25.90	1	3,478	0.03%
2018/12/26	10	26.42	8	26.34	26.00	2	3,398	0.06%
2018/12/24	7	28.86	6	28.85	28.45	1	3,268	0.03%
2018/12/22	1	28.35	1	28.00	28.25	0	3,174	0.00%
2018/12/21	11	27.55	51	27.27	28.25	-40	3,155	-1.27%
2018/12/20	27	29.13	4	29.49	27.85	23	3,073	0.75%
2018/12/19	22	29.07	18.1	29.33	29.30	3.9	2,877	0.14%
2018/12/18	6	28.74	10	28.78	28.25	-4	2,555	-0.16%
2018/12/17	18	28.26	3	28.82	28.10	15	2,408	0.62%
2018/12/14	7.1	28.72	68	28.12	29.00	-60.9	2,227	-2.73%
2018/12/13	5	26.56	8	26.59	26.60	-3	1,878	-0.16%
2018/12/12	0	0.00	1	26.30	26.00	-1	1,835	-0.05%
2018/12/10	15	25.31	0	0.00	24.85	15	1,772	0.85%
2018/12/07	2	27.30	15	26.77	27.45	-13	1,673	-0.78%
2018/12/06	2	25.65	2	26.40	25.55	0	1,568	0.00%
2018/12/05	3	26.30	2	26.20	26.30	1	1,527	0.07%
2018/12/04	5	26.98	0	0.00	26.85	5	1,524	0.33%
2018/12/03	0	0.00	25	26.24	26.85	-25	1,576	-1.59%
2018/11/30	21	25.33	5	25.56	25.65	16	1,510	1.06%
2018/11/28	2	25.38	2	25.15	25.25	0	1,438	0.00%
2018/11/21	1	24.25	0	0.00	24.10	1	1,510	0.07%
2018/11/15	5	25.05	2	25.00	25.00	3	1,568	0.19%
2018/11/02	5	23.65	0	0.00	23.60	5	1,674	0.30%
2018/11/01	0	0.00	1	23.45	23.30	-1	1,669	-0.06%
2018/10/30	0	0.00	2	22.98	22.50	-2	1,639	-0.12%
2018/10/29	0	0.00	2	22.63	22.40	-2	1,639	-0.12%
2018/10/26	0	0.00	1	23.00	22.70	-1	1,640	-0.06%
2018/10/24	0	0.00	1	23.35	23.35	-1	1,583	-0.06%
2018/10/23	0	0.00	1	23.25	22.45	-1	1,559	-0.06%
2018/10/22	0	0.00	1	22.10	22.05	-1	1,545	-0.06%
2018/10/16	20	21.05	0	0.00	21.05	20	1,553	1.29%
2018/10/15	1	20.45	0	0.00	20.85	1	1,564	0.06%
2018/10/12	1	19.90	0	0.00	20.40	1	1,569	0.06%
2018/10/09	0	0.00	1	23.65	23.40	-1	1,529	-0.07%
2018/10/05	1	24.15	0	0.00	24.15	1	1,529	0.07%
2018/10/03	2	25.18	0	0.00	24.95	2	1,600	0.12%
2018/09/28	0	0.00	5.7	25.04	25.45	-5.7	1,625	-0.35%
2018/09/27	0	0.00	1	24.85	24.95	-1	1,622	-0.06%
2018/09/26	1	24.50	10	24.50	24.40	-9	1,623	-0.55%
2018/09/17	1	25.20	0	0.00	25.00	1	1,691	0.06%
2018/09/14	0	0.00	3	25.32	25.25	-3	1,704	-0.18%
2018/09/13	2	25.00	0	0.00	24.70	2	1,705	0.12%
2018/09/07	5	24.11	0	0.00	24.10	5	1,735	0.29%
2018/09/05	0	0.00	2	27.30	26.75	-2	1,698	-0.12%
2018/08/31	2	26.40	2	26.40	26.80	0	1,736	0.00%
2018/08/29	4	26.21	3	26.18	26.35	1	1,819	0.05%
2018/08/28	0	0.00	1	25.70	25.95	-1	1,816	-0.06%
2018/08/27	1	25.95	2	26.00	26.10	-1	1,825	-0.05%
2018/08/24	0	0.00	2	25.30	25.30	-2	1,805	-0.11%
2018/08/17	1	24.80	3	24.60	24.50	-2	1,787	-0.11%
2018/08/15	0	0.00	3	23.05	23.20	-3	1,713	-0.18%
2018/08/14	3	22.70	2	23.00	22.90	1	1,722	0.06%
2018/08/13	3	23.47	0	0.00	23.35	3	1,692	0.18%
2018/08/10	3	24.70	0	0.00	24.60	3	1,641	0.18%
2018/08/08	1	24.95	0	0.00	25.30	1	1,654	0.06%
2018/08/06	1	24.80	0	0.00	25.00	1	1,660	0.06%
2018/08/02	0	0.00	3	25.07	24.75	-3	1,676	-0.18%
2018/07/31	4	25.05	0	0.00	25.10	4	1,693	0.24%
2018/07/30	1	25.45	0	0.00	25.25	1	1,695	0.06%
2018/07/20	1	25.50	0	0.00	25.45	1	1,867	0.05%
2018/07/18	1	25.60	1	25.55	25.40	0	1,915	0.00%
2018/07/12	1	24.60	3	24.73	25.05	-2	2,129	-0.09%
2018/07/11	7	25.29	3	25.88	25.00	4	2,201	0.18%
2018/07/10	5	26.30	5	26.10	26.20	0	2,179	0.00%
2018/07/09	5	26.50	0	0.00	26.40	5	2,233	0.22%
2018/07/06	3	26.42	3	26.40	26.45	0	2,310	0.00%
2018/07/04	2	26.98	1	27.00	26.90	1	2,598	0.04%
2018/07/03	6	27.48	3	27.75	27.35	3	2,807	0.11%
2018/07/02	3	27.13	1	27.35	27.15	2	2,785	0.07%
2018/06/27	0	0.00	2	26.40	26.20	-2	3,190	-0.06%
2018/06/26	13	26.30	0	0.00	26.05	13	3,214	0.40%
2018/06/22	10	27.70	0	0.00	27.55	10	3,239	0.31%
2018/06/20	0	0.00	1	27.75	27.50	-1	3,260	-0.03%
2018/06/19	20	27.98	1	28.10	27.90	19	3,372	0.56%
2018/06/15	0	0.00	1	28.70	28.30	-1	3,389	-0.03%
2018/06/14	1	28.45	2	28.90	28.50	-1	3,359	-0.03%
2018/06/13	1	28.80	0	0.00	28.25	1	3,333	0.03%
2018/06/12	2	28.80	0	0.00	28.80	2	3,308	0.06%
2018/06/11	3	29.30	1	29.30	29.00	2	3,312	0.06%
2018/06/08	3	28.65	3	28.90	29.00	0	3,360	0.00%
2018/06/06	1	28.10	5	28.41	28.55	-4	3,365	-0.12%
2018/06/05	3	27.30	0	0.00	27.05	3	3,392	0.09%
2018/06/04	0	0.00	1	27.25	27.25	-1	3,463	-0.03%
2018/06/01	1	26.85	0	0.00	27.50	1	3,592	0.03%
2018/05/31	2	26.38	0	0.00	26.30	2	3,556	0.06%
2018/05/29	1	26.70	0	0.00	26.65	1	3,559	0.03%
2018/05/28	1	26.95	1	26.85	26.80	0	3,554	0.00%
2018/05/25	0	0.00	3	27.25	26.95	-3	3,552	-0.08%
2018/05/22	3	26.90	2	27.30	27.15	1	3,583	0.03%
2018/05/16	0	0.00	5	26.60	26.60	-5	3,705	-0.13%
2018/05/11	1	26.60	2	26.10	26.00	-1	3,829	-0.03%
2018/05/10	0	0.00	1	26.45	26.30	-1	3,829	-0.03%
2018/05/09	1	25.90	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	26.00	0	0.00	26.25	1	3,827	0.03%
2018/05/07	2	25.95	0	0.00	25.75	2	3,827	0.05%
2018/05/04	4	25.59	0	0.00	25.80	4	3,838	0.10%
2018/05/03	2	26.25	0	0.00	25.80	2	3,831	0.05%
2018/05/02	0	0.00	1	26.40	26.10	-1	3,825	-0.03%
2018/04/30	6.1	25.92	5	26.03	25.95	1.1	3,820	0.03%
2018/04/27	1	27.55	0	0.00	27.00	1	3,783	0.03%
2018/04/25	2	27.90	2	28.13	28.05	0	3,770	0.00%
2018/04/24	0	0.00	43	27.59	27.55	-43	3,774	-1.14%
2018/04/23	0	0.00	2	28.53	28.65	-2	3,766	-0.05%
2018/04/20	2	28.70	1	28.95	28.55	1	3,777	0.03%
2018/04/18	1	27.50	0	0.00	27.75	1	3,706	0.03%
2018/04/17	1	28.90	0	0.00	28.15	1	3,643	0.03%
2018/04/16	0	0.00	1	30.70	30.35	-1	3,572	-0.03%
2018/04/13	2	30.65	1	30.75	30.80	1	3,613	0.03%
2018/04/12	1	30.70	0	0.00	30.90	1	3,645	0.03%
2018/04/10	18	32.87	0	0.00	30.90	18	3,913	0.46%
2018/04/09	0	0.00	1	32.90	32.80	-1	3,788	-0.03%
2018/04/03	0	0.00	1	31.95	31.95	-1	3,589	-0.03%
2018/04/02	4	32.15	0	0.00	32.15	4	3,569	0.11%
2018/03/31	1	31.95	1	31.85	31.95	0	3,438	0.00%
2018/03/30	1	32.10	13	32.02	31.85	-12	3,369	-0.36%
2018/03/22	1	32.35	3	31.92	31.60	-2	3,690	-0.05%
2018/03/19	0	0.00	10	30.80	30.40	-10	3,652	-0.27%
2018/03/14	11	31.40	0	0.00	30.80	11	3,789	0.29%
2018/03/13	0	0.00	1	31.20	31.30	-1	3,722	-0.03%
2018/03/12	0	0.00	3	30.90	30.65	-3	3,695	-0.08%
2018/03/09	1	30.35	2	31.23	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	1	30.60	30.35	-1	3,609	-0.03%
2018/03/07	8	29.59	4	29.04	30.10	4	3,560	0.11%
2018/03/06	0	0.00	1	27.95	27.55	-1	3,476	-0.03%
2018/02/27	0	0.00	6	28.12	28.20	-6	3,700	-0.16%
2018/02/23	0	0.00	1	27.85	27.85	-1	3,757	-0.03%
2018/02/22	0	0.00	1	27.75	27.45	-1	3,836	-0.03%
2018/02/21	1	26.45	3	26.55	26.90	-2	3,983	-0.05%
2018/02/12	14	25.50	13	25.87	25.50	1	3,980	0.03%
2018/02/09	1	26.20	1	26.75	27.00	0	3,929	0.00%
2018/02/08	1	27.95	0	0.00	27.85	1	3,953	0.03%
2018/02/07	0	0.00	1	28.50	28.20	-1	4,026	-0.02%
2018/02/06	10	27.61	3	27.60	27.40	7	4,080	0.17%
2018/02/05	1	29.85	0	0.00	30.30	1	4,101	0.02%
2018/01/31	2	30.28	0	0.00	30.15	2	4,403	0.05%
2018/01/30	0	0.00	1	30.90	30.70	-1	4,441	-0.02%
2018/01/26	0	0.00	2	31.03	31.00	-2	4,473	-0.04%
2018/01/22	2	31.65	2	31.60	31.20	0	4,778	0.00%
2018/01/17	2	30.93	17	30.87	30.75	-15	4,832	-0.31%
2018/01/16	3	31.37	1	31.50	31.10	2	4,842	0.04%
2018/01/15	0	0.00	1	31.15	31.25	-1	4,839	-0.02%
2018/01/12	1	30.35	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.15	50	30.05	30.00	-49	4,895	-1.00%
2018/01/10	0	0.00	3	30.95	30.75	-3	4,931	-0.06%
2018/01/09	2	31.20	0	0.00	30.90	2	4,960	0.04%
2018/01/08	6	32.29	6	32.05	31.60	0	4,948	0.00%
2018/01/05	20	33.83	18	33.71	33.20	2	4,898	0.04%
2018/01/04	1	32.65	3	32.52	32.70	-2	4,675	-0.04%
2018/01/03	14	31.80	23	31.56	31.70	-9	4,688	-0.19%
2018/01/02	15	31.10	0	0.00	31.25	15	4,624	0.32%