欣興 (3037)-元大-斗六券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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

欣興 (3037)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	8	160.19	9	161.39	160.50	-1	20,395	0.00%
2024/11/20	26	158.65	3	159.33	157.50	23	20,772	0.11%
2024/11/19	35	160.86	2	159.50	159.50	33	20,930	0.16%
2024/11/18	55	157.24	56	159.01	159.00	-1	20,926	0.00%
2024/11/15	10.1	165.69	9.2	164.40	163.50	1	20,839	0.00%
2024/11/14	18	166.61	29	167.72	166.00	-11	20,901	-0.05%
2024/11/13	6.6	167.36	13.2	167.85	169.50	-6.6	20,831	-0.03%
2024/11/12	15.1	169.24	11.2	168.03	167.50	3.9	20,815	0.02%
2024/11/11	12.1	171.58	8.2	170.33	170.50	4	20,828	0.02%
2024/11/08	15.1	175.64	6.6	174.38	174.00	8.5	21,071	0.04%
2024/11/07	20.5	174.49	44.1	174.56	176.50	-23.6	21,269	-0.11%
2024/11/06	8	166.88	10	166.55	166.00	-2	20,755	-0.01%
2024/11/05	2	165.50	9	166.67	165.00	-7	21,244	-0.03%
2024/11/04	11	164.64	5	164.00	163.50	6	21,895	0.03%
2024/11/01	24.6	161.76	21	162.48	166.00	3.6	22,040	0.02%
2024/10/30	34.2	161.65	32.2	163.03	161.50	2	22,421	0.01%
2024/10/29	8.6	162.41	8	162.69	163.50	0.6	22,285	0.00%
2024/10/28	15.1	165.74	3.3	165.17	166.00	11.8	22,475	0.05%
2024/10/25	17.1	164.75	4.4	165.81	166.00	12.7	22,380	0.06%
2024/10/24	4.9	164.55	21.2	165.08	161.50	-16.2	22,391	-0.07%
2024/10/23	16.5	166.67	62.1	167.25	167.50	-45.6	22,264	-0.20%
2024/10/22	15.1	162.47	49.7	162.68	163.50	-34.6	21,834	-0.16%
2024/10/21	15.3	151.11	32.1	151.63	151.50	-16.8	21,120	-0.08%
2024/10/18	28	147.05	1	146.50	144.50	27	21,318	0.13%
2024/10/17	5	148.40	10.1	147.21	147.00	-5.1	22,021	-0.02%
2024/10/16	8	144.50	0.3	143.00	142.50	7.7	22,878	0.03%
2024/10/15	3.7	144.74	5.1	144.51	145.00	-1.4	23,313	-0.01%
2024/10/14	1	143.50	1	144.00	143.50	0	23,554	0.00%
2024/10/11	4.2	141.88	0	141.50	141.00	4.1	24,641	0.02%
2024/10/09	2.1	141.81	12	143.25	142.50	-9.9	25,543	-0.04%
2024/10/08	10.3	137.63	4	137.00	137.00	6.3	25,531	0.02%
2024/10/07	3	140.17	1	141.50	141.50	2	25,436	0.01%
2024/10/04	8.1	141.26	8	141.56	140.50	0.1	25,323	0.00%
2024/10/01	8	144.50	0	0.00	144.50	8	25,282	0.03%
2024/09/30	11	145.46	1	149.00	144.00	10	25,448	0.04%
2024/09/27	18.3	150.79	15.3	152.00	149.00	3	25,284	0.01%
2024/09/26	3.3	147.44	3	147.83	146.50	0.3	24,848	0.00%
2024/09/25	4	147.25	0	0.00	146.50	4	24,635	0.02%
2024/09/24	6.1	146.24	4.2	147.17	145.00	1.9	24,591	0.01%
2024/09/23	10.1	147.51	1	149.00	149.50	9.1	24,588	0.04%
2024/09/20	5	149.60	7	149.79	147.00	-2	24,696	-0.01%
2024/09/19	5	143.60	5	146.60	147.00	0	24,844	0.00%
2024/09/18	2	145.50	3	144.67	143.00	-1	24,724	0.00%
2024/09/16	4	147.50	2	146.50	146.50	2	24,728	0.01%
2024/09/13	5	147.50	6.1	148.23	147.50	-1.1	24,686	0.00%
2024/09/12	1	146.50	2	146.50	146.00	-1	24,681	0.00%
2024/09/11	3	139.50	3	139.50	138.00	0	24,694	0.00%
2024/09/10	17.2	141.07	5	139.00	139.50	12.2	24,617	0.05%
2024/09/09	1	142.49	5	141.80	142.00	-4	24,504	-0.02%
2024/09/06	9.1	142.56	2	142.75	142.50	7.1	24,499	0.03%
2024/09/05	12.2	143.01	3	143.83	142.00	9.2	24,483	0.04%
2024/09/04	42	144.52	6	144.33	143.00	36	24,257	0.15%
2024/09/03	2.3	159.13	1.1	157.60	156.50	1.2	23,799	0.00%
2024/09/02	1	162.00	4.1	163.15	162.50	-3.1	23,601	-0.01%
2024/08/30	43.1	166.16	7	164.57	163.50	36.1	23,475	0.15%
2024/08/29	4.1	161.94	10.1	163.36	164.50	-6	23,167	-0.03%
2024/08/28	4	158.75	2	158.50	159.00	2	23,000	0.01%
2024/08/27	2	159.49	3	159.17	160.00	-1	23,160	0.00%
2024/08/26	1	162.50	4.1	161.64	160.50	-3.1	23,199	-0.01%
2024/08/23	0	0.00	5	160.91	162.50	-5	23,622	-0.02%
2024/08/22	17	161.38	14.1	162.21	161.50	2.9	23,427	0.01%
2024/08/21	2.5	153.76	6	156.83	153.00	-3.5	23,030	-0.02%
2024/08/20	8.1	159.31	2	159.00	158.00	6.1	22,823	0.03%
2024/08/19	8.1	158.07	0	0.00	158.50	8.1	23,026	0.03%
2024/08/16	2.2	160.91	5.7	161.87	159.50	-3.5	22,913	-0.02%
2024/08/15	4.1	159.24	3	157.33	157.00	1.1	22,745	0.00%
2024/08/14	6.2	160.25	6	158.75	159.50	0.2	22,740	0.00%
2024/08/13	9	158.22	10.3	158.13	157.50	-1.3	22,492	-0.01%
2024/08/12	10.1	158.79	19.8	158.70	158.00	-9.7	22,332	-0.04%
2024/08/09	15.7	148.79	9.1	149.63	148.00	6.6	21,957	0.03%
2024/08/08	20.4	143.82	14	143.21	144.00	6.4	21,286	0.03%
2024/08/07	21.5	146.44	18	148.36	148.50	3.5	21,067	0.02%
2024/08/06	29.6	143.15	32	144.59	140.50	-2.4	20,530	-0.01%
2024/08/05	30.2	150.08	4	150.25	149.50	26.2	19,877	0.13%
2024/08/02	33.8	170.90	9.5	167.63	166.00	24.3	19,732	0.12%
2024/08/01	15.1	186.05	14	187.14	183.00	1.1	18,945	0.01%
2024/07/31	46.3	177.05	36	178.25	179.50	10.3	18,559	0.06%
2024/07/30	14	179.39	21.5	176.94	183.50	-7.5	18,102	-0.04%
2024/07/29	33	188.88	5.5	189.50	181.00	27.5	17,876	0.15%
2024/07/26	30	189.42	23	190.78	191.00	7	17,568	0.04%
2024/07/23	42.4	197.69	20.5	197.27	194.50	21.8	17,259	0.13%
2024/07/22	15.8	191.77	4.4	191.43	190.50	11.4	16,850	0.07%
2024/07/19	39.2	195.49	34	197.16	192.50	5.2	16,917	0.03%
2024/07/18	39	209.77	37.4	207.90	205.00	1.6	16,420	0.01%
2024/07/17	37.3	208.81	63.2	210.55	215.50	-25.9	15,594	-0.17%
2024/07/16	12.4	196.87	18.4	197.05	198.00	-6	14,514	-0.04%
2024/07/15	8.3	191.56	27	192.07	191.00	-18.7	14,212	-0.13%
2024/07/12	53.7	193.42	26.8	192.57	190.00	26.8	13,917	0.19%
2024/07/11	10.1	187.80	21.7	186.78	189.50	-11.6	12,970	-0.09%
2024/07/10	6.4	174.61	3	174.00	175.50	3.4	12,109	0.03%
2024/07/09	2	177.02	0.9	177.51	177.00	1.1	12,123	0.01%
2024/07/08	13	179.77	2	181.00	181.00	11	12,047	0.09%
2024/07/05	10.2	179.42	3	182.50	178.50	7.2	12,023	0.06%
2024/07/04	23.1	182.37	0	0.00	181.50	23.1	11,895	0.19%
2024/07/03	5.1	181.50	3.3	181.48	183.00	1.8	11,776	0.02%
2024/07/02	2	179.24	3	178.17	178.50	-1	12,002	-0.01%
2024/07/01	1	179.06	0	0.00	179.50	1	11,973	0.01%
2024/06/28	3.1	179.33	1	180.00	180.00	2.1	12,007	0.02%
2024/06/27	3.2	178.02	2	178.50	178.50	1.2	12,057	0.01%
2024/06/26	4	181.13	1	180.50	180.00	3	12,049	0.02%
2024/06/25	18.3	181.36	0	0.00	180.00	18.3	11,969	0.15%
2024/06/24	3	186.00	0.3	186.00	186.00	2.7	11,774	0.02%
2024/06/21	1.1	187.99	2	187.50	187.00	-0.9	12,071	-0.01%
2024/06/20	2.1	190.48	8	190.50	190.50	-5.9	12,069	-0.05%
2024/06/19	5.1	191.86	6	193.65	189.00	-0.9	12,276	-0.01%
2024/06/18	7.3	188.99	9.2	188.58	190.00	-1.9	12,640	-0.02%
2024/06/17	1	185.00	0	0.00	184.00	1	13,040	0.01%
2024/06/14	4.2	182.17	1	184.00	182.50	3.2	13,658	0.02%
2024/06/13	1.1	187.25	4	187.12	184.00	-2.9	14,080	-0.02%
2024/06/12	1	188.00	3	186.17	185.50	-2	14,206	-0.01%
2024/06/11	1.6	183.06	2	182.51	182.50	-0.4	14,181	0.00%
2024/06/07	11.5	186.39	0	0.00	184.00	11.5	14,261	0.08%
2024/06/06	1.6	189.83	1.1	189.00	187.50	0.5	14,334	0.00%
2024/06/05	1	185.04	0	0.00	185.50	1	14,363	0.01%
2024/06/04	0	0.00	3	190.00	187.50	-3	14,544	-0.02%
2024/06/03	6	189.17	1.3	191.25	188.50	4.7	14,621	0.03%
2024/05/31	2.1	184.67	1.6	186.64	182.50	0.5	14,691	0.00%
2024/05/30	4.8	188.88	1	188.02	187.50	3.7	14,557	0.03%
2024/05/29	14.6	194.94	29	196.64	191.00	-14.4	14,548	-0.10%
2024/05/28	1.4	190.75	2	190.00	192.00	-0.6	14,136	0.00%
2024/05/27	0.6	191.04	5.1	190.13	192.00	-4.5	14,502	-0.03%
2024/05/24	0.5	188.32	0.1	189.50	189.00	0.4	15,438	0.00%
2024/05/23	7.6	190.22	10.6	190.20	191.00	-3	15,954	-0.02%
2024/05/22	0.1	183.00	0	0.00	182.50	0.1	15,873	0.00%
2024/05/21	1.1	181.52	2.6	181.49	182.00	-1.5	16,037	-0.01%
2024/05/20	4.8	181.03	0	0.00	180.50	4.8	16,176	0.03%
2024/05/17	2	183.01	0	0.00	183.50	2	16,378	0.01%
2024/05/16	5	184.60	0	0.00	183.00	5	17,068	0.03%
2024/05/15	0.2	183.50	0	0.00	182.50	0.2	17,079	0.00%
2024/05/14	0	183.75	2	184.50	183.50	-2	17,191	-0.01%
2024/05/13	1.1	186.00	0	0.00	186.50	1.1	17,219	0.01%
2024/05/10	25	190.00	1.1	190.11	190.00	23.9	17,236	0.14%
2024/05/09	6.1	190.19	13.1	191.93	190.50	-7.1	17,221	-0.04%
2024/05/08	4	188.50	8.5	187.35	189.00	-4.5	17,053	-0.03%
2024/05/07	0	0.00	8	184.25	182.00	-8	16,965	-0.05%
2024/05/06	9	183.50	8	183.56	184.00	1	17,182	0.01%
2024/05/03	7	177.57	8	177.75	176.00	-1	17,232	-0.01%
2024/05/02	0.1	179.96	10	179.70	178.00	-9.9	17,587	-0.06%
2024/04/30	6.2	183.23	6	184.83	182.00	0.2	17,726	0.00%
2024/04/29	1	183.01	2	184.00	184.00	-1	17,823	-0.01%
2024/04/26	2.3	182.21	2	184.50	182.50	0.3	18,070	0.00%
2024/04/25	1	190.50	1.2	190.72	184.00	-0.2	18,192	0.00%
2024/04/24	2	184.75	20.4	182.01	187.00	-18.4	17,703	-0.10%
2024/04/23	3	169.68	0.2	170.00	170.00	2.9	17,511	0.02%
2024/04/22	3	168.17	2	168.25	167.50	1	17,483	0.01%
2024/04/19	4	172.25	1.2	173.19	170.00	2.8	17,462	0.02%
2024/04/18	1	180.00	2	179.50	178.50	-1	17,256	-0.01%
2024/04/17	9.2	176.98	2.5	177.20	179.00	6.7	17,275	0.04%
2024/04/16	8.3	177.51	0.4	178.25	177.00	7.9	17,189	0.05%
2024/04/15	22.2	183.91	1	182.50	182.50	21.2	17,092	0.12%
2024/04/12	1.1	192.95	1.2	193.83	194.00	-0.1	16,828	0.00%
2024/04/11	2.1	190.76	2	192.50	192.50	0.1	16,964	0.00%
2024/04/10	2.2	191.68	0.2	193.01	191.50	2	17,078	0.01%
2024/04/09	2.1	196.18	1	194.49	193.50	1.1	17,147	0.01%
2024/04/08	7.2	198.66	23	198.30	199.00	-15.8	17,073	-0.09%
2024/04/03	2	191.50	0	0.00	192.00	2	16,814	0.01%
2024/04/02	2.2	194.50	2	193.28	193.50	0.2	16,766	0.00%
2024/04/01	8.2	194.04	7.1	197.18	193.00	1.1	16,727	0.01%
2024/03/29	0	0.00	0	193.67	191.00	0	16,622	0.00%
2024/03/28	4.2	189.94	0	190.50	190.00	4.2	16,502	0.03%
2024/03/27	3.1	191.01	0.1	192.50	191.50	3.1	16,503	0.02%
2024/03/26	5.5	195.83	8	195.13	190.00	-2.5	16,579	-0.02%
2024/03/25	2.1	197.69	3.1	196.85	198.00	-1	16,372	-0.01%
2024/03/22	2	198.23	5	198.80	200.00	-3	16,352	-0.02%
2024/03/21	7	201.43	13	201.31	200.00	-6	16,283	-0.04%
2024/03/20	13	195.65	23	196.65	196.50	-10	16,104	-0.06%
2024/03/19	8.4	192.18	20.1	192.96	192.50	-11.8	15,743	-0.07%
2024/03/18	3	185.82	31.5	185.27	187.00	-28.4	15,167	-0.19%
2024/03/15	6.1	172.72	0.5	173.50	172.00	5.6	14,782	0.04%
2024/03/14	1	180.50	6	178.50	177.50	-5	14,960	-0.03%
2024/03/13	6.6	178.57	8.8	177.61	177.50	-2.2	14,974	-0.01%
2024/03/12	10.2	180.63	5.2	181.28	182.00	5	14,884	0.03%
2024/03/11	3	177.33	22	175.61	177.00	-19	14,746	-0.13%
2024/03/08	15.1	175.09	12	174.00	173.50	3.1	14,819	0.02%
2024/03/07	4.4	173.03	2	173.01	172.50	2.4	14,725	0.02%
2024/03/06	3.3	174.40	0	0.00	174.00	3.3	14,683	0.02%
2024/03/05	1.1	179.48	1.1	179.48	178.00	0	14,731	0.00%
2024/03/04	0.1	180.00	4.1	181.48	180.50	-4	14,948	-0.03%
2024/03/01	1	181.00	1	178.01	178.00	0	15,050	0.00%
2024/02/29	4.3	176.87	1.3	179.15	179.50	3	14,991	0.02%
2024/02/27	34.9	183.25	22.5	182.67	179.00	12.4	14,636	0.08%
2024/02/26	1.3	193.96	34.8	194.87	196.00	-33.5	13,782	-0.24%
2024/02/23	9.6	189.41	4	191.00	188.00	5.6	13,574	0.04%
2024/02/22	2.5	190.23	0.5	188.45	189.00	2	13,899	0.01%
2024/02/21	0.2	189.00	0	189.00	189.50	0.1	13,926	0.00%
2024/02/20	4.2	190.39	2.2	190.64	190.50	2	13,945	0.01%
2024/02/19	4	189.63	31.6	191.00	192.50	-27.6	13,727	-0.20%
2024/02/16	2.6	181.17	16.1	181.35	182.00	-13.5	13,206	-0.10%
2024/02/15	4.1	180.16	3	181.99	180.50	1.1	13,208	0.01%
2024/02/05	3.2	177.31	1	177.00	176.50	2.2	13,201	0.02%
2024/02/02	0.3	179.42	20.3	179.44	180.00	-20	13,273	-0.15%
2024/02/01	1	175.00	2.2	176.82	177.50	-1.2	13,239	-0.01%
2024/01/31	5.1	176.30	8.1	175.82	176.00	-3	13,263	-0.02%
2024/01/30	17	178.00	2.3	179.10	178.00	14.7	13,303	0.11%
2024/01/29	4	177.50	10.5	177.15	178.00	-6.5	13,226	-0.05%
2024/01/26	4.2	172.61	2.3	171.99	171.50	1.8	13,187	0.01%
2024/01/25	1.2	173.34	15.5	174.91	175.50	-14.3	13,195	-0.11%
2024/01/24	7.1	170.07	3	171.34	169.50	4.1	12,861	0.03%
2024/01/23	6	173.08	7	172.36	174.50	-1	12,765	-0.01%
2024/01/22	4	173.62	10.4	174.09	175.00	-6.4	12,782	-0.05%
2024/01/19	1.1	164.26	11.3	166.84	169.50	-10.2	12,792	-0.08%
2024/01/18	1.2	157.45	1	156.50	157.00	0.2	12,858	0.00%
2024/01/17	0.1	159.68	4	160.00	158.50	-3.9	12,936	-0.03%
2024/01/16	3	160.03	0	0.00	162.00	3	13,170	0.02%
2024/01/15	0	158.50	2	158.00	159.50	-2	13,188	-0.02%
2024/01/12	1.2	159.95	3	159.83	159.00	-1.8	13,212	-0.01%
2024/01/11	5.4	161.15	0	0.00	160.50	5.4	13,277	0.04%
2024/01/10	3.2	161.53	4	161.25	162.50	-0.8	13,469	-0.01%
2024/01/09	2.2	162.86	4	164.00	162.50	-1.8	13,506	-0.01%
2024/01/08	4	161.62	3	162.33	161.00	1	13,686	0.01%
2024/01/05	9.3	162.41	4	160.75	160.00	5.3	13,824	0.04%
2024/01/04	14.4	167.24	1	166.00	164.50	13.4	13,724	0.10%
2024/01/03	4	169.13	4	169.75	170.00	0	13,823	0.00%
2024/01/02	1.1	175.68	0	0.00	173.00	1.1	13,782	0.01%
2023/12/29	0	175.00	0	0.00	176.00	0	13,827	0.00%
2023/12/28	4	177.37	0	0.00	175.50	4	13,892	0.03%
2023/12/27	2	177.50	0.2	178.50	178.00	1.8	13,959	0.01%
2023/12/26	3	176.33	2	178.00	177.50	1	14,136	0.01%
2023/12/22	0	176.00	3.1	175.55	175.00	-3.1	14,389	-0.02%
2023/12/21	1	179.00	6.1	177.75	179.00	-5.1	14,380	-0.04%
2023/12/20	1	173.51	2	173.75	173.00	-1	14,324	-0.01%
2023/12/19	3.1	175.47	2	174.50	174.50	1.1	14,450	0.01%
2023/12/18	12	178.38	0.7	177.74	176.00	11.3	14,520	0.08%
2023/12/15	1.2	181.90	4	180.25	182.00	-2.8	14,636	-0.02%
2023/12/14	2	179.50	19.1	179.14	180.50	-17.1	14,685	-0.12%
2023/12/13	1	176.00	0.4	176.63	177.00	0.6	14,720	0.00%
2023/12/12	8.1	177.86	3.1	178.95	176.00	5	15,164	0.03%
2023/12/11	3.1	178.98	10.7	180.15	178.00	-7.6	15,193	-0.05%
2023/12/08	2	173.50	15.4	174.09	174.50	-13.4	14,950	-0.09%
2023/12/07	2	170.00	3.4	170.38	168.50	-1.4	15,016	-0.01%
2023/12/06	3.1	170.86	1	170.50	170.00	2.1	15,083	0.01%
2023/12/05	4	173.00	3.3	173.18	171.50	0.7	15,110	0.00%
2023/12/04	1.1	175.87	1	176.00	177.00	0.1	14,993	0.00%
2023/12/01	7	176.29	4.1	176.23	176.00	2.9	14,991	0.02%
2023/11/30	1.1	174.91	7	176.43	177.00	-5.9	14,954	-0.04%
2023/11/29	11	174.27	21.1	174.64	175.00	-10.1	14,807	-0.07%
2023/11/28	4	169.88	3.2	169.41	170.00	0.8	14,628	0.01%
2023/11/27	4.2	165.27	1.5	165.67	164.50	2.7	14,593	0.02%
2023/11/24	1	167.00	2	167.00	167.00	-1	14,773	-0.01%
2023/11/23	4	168.37	13	168.35	168.00	-9	15,109	-0.06%
2023/11/22	4	170.63	14	168.93	171.00	-10	15,101	-0.07%
2023/11/21	9.7	168.13	33.2	168.49	168.50	-23.5	15,184	-0.16%
2023/11/20	15	160.90	11.1	161.21	160.00	3.9	15,423	0.03%
2023/11/17	3.1	158.31	13.1	157.69	159.00	-9.9	15,336	-0.06%
2023/11/16	3.2	154.52	0	0.00	155.00	3.2	15,363	0.02%
2023/11/15	9.4	154.98	2.1	155.45	154.50	7.3	15,352	0.05%
2023/11/14	2	153.00	1	153.00	153.00	1	15,321	0.01%
2023/11/13	3.2	155.17	4.1	154.90	156.00	-0.9	15,446	-0.01%
2023/11/10	8.1	150.69	5	150.70	151.00	3.1	15,571	0.02%
2023/11/09	0.3	154.10	1	154.00	154.50	-0.7	15,603	0.00%
2023/11/08	0.2	154.53	3	154.83	154.50	-2.8	15,739	-0.02%
2023/11/07	12.2	153.84	11	154.41	153.50	1.2	15,824	0.01%
2023/11/06	4.4	157.42	5.3	157.79	158.00	-0.9	16,019	-0.01%
2023/11/03	17	154.06	15	154.77	155.50	2	16,388	0.01%
2023/11/02	5	150.00	6	150.42	151.00	-1	16,370	-0.01%
2023/11/01	7	143.07	7	144.21	144.50	0	16,377	0.00%
2023/10/31	11.9	146.08	1	147.00	143.00	10.9	16,639	0.07%
2023/10/30	3.2	146.32	1	145.50	145.50	2.2	17,143	0.01%
2023/10/27	16.1	148.69	22.1	149.11	147.00	-6	17,194	-0.03%
2023/10/26	32.4	150.46	11.1	150.00	149.00	21.3	17,353	0.12%
2023/10/25	10.4	157.67	2.1	157.31	157.00	8.3	17,380	0.05%
2023/10/24	13	154.73	13.1	153.92	157.00	-0.1	17,972	0.00%
2023/10/23	4.2	160.13	1.4	159.21	158.50	2.8	18,580	0.01%
2023/10/20	6	156.42	14	157.39	161.00	-8	19,659	-0.04%
2023/10/19	2.2	158.12	8.2	158.70	160.00	-6	20,246	-0.03%
2023/10/18	12.2	161.79	0.2	161.50	160.00	12	20,714	0.06%
2023/10/17	4	168.38	0.4	168.97	166.50	3.6	21,177	0.02%
2023/10/16	23.3	163.74	2	165.25	164.50	21.3	22,565	0.09%
2023/10/13	11.5	169.43	3.1	169.55	169.00	8.4	23,739	0.04%
2023/10/12	4.1	172.12	0	0.00	171.50	4.1	24,128	0.02%
2023/10/11	0.2	172.24	4	176.00	171.50	-3.8	24,906	-0.02%
2023/10/06	7.3	171.86	1	172.50	172.50	6.3	25,550	0.02%
2023/10/05	9.2	173.40	4	172.50	172.50	5.2	25,793	0.02%
2023/10/04	8.2	173.01	7	173.29	174.00	1.2	25,809	0.00%
2023/10/03	3	176.83	2	175.50	175.50	1	25,840	0.00%
2023/10/02	2.2	178.59	8.1	177.72	178.50	-5.9	26,042	-0.02%
2023/09/28	6.2	174.02	1	173.50	173.50	5.2	26,337	0.02%
2023/09/27	8.2	173.38	2	173.25	173.50	6.2	26,484	0.02%
2023/09/26	3.6	177.19	4	176.63	176.00	-0.4	26,457	0.00%
2023/09/25	5.1	178.01	4	178.25	178.50	1.1	26,596	0.00%
2023/09/22	6.6	178.06	0	0.00	181.00	6.6	26,579	0.02%
2023/09/21	3	180.67	1	180.50	180.50	2	26,499	0.01%
2023/09/20	6	184.50	2	185.75	183.50	4	26,558	0.02%
2023/09/19	3	184.68	23	188.89	188.50	-20	26,571	-0.08%
2023/09/18	13.1	185.73	2	186.75	184.50	11.1	26,467	0.04%
2023/09/15	10.1	190.04	17.1	190.14	190.50	-7.1	26,386	-0.03%
2023/09/14	5	185.50	18.1	185.83	186.00	-13.1	26,171	-0.05%
2023/09/13	3	181.67	2	183.75	181.50	1	26,200	0.00%
2023/09/12	2	183.25	5.2	183.18	185.00	-3.2	26,428	-0.01%
2023/09/11	1	181.00	5	181.99	179.50	-4	26,684	-0.02%
2023/09/08	7.1	181.50	2	182.00	181.00	5.1	26,828	0.02%
2023/09/07	2.3	185.50	6	185.33	184.50	-3.7	27,295	-0.01%
2023/09/06	3	186.00	2.2	186.00	187.00	0.8	27,500	0.00%
2023/09/05	2.2	185.51	2.1	185.98	186.50	0.1	27,786	0.00%
2023/09/04	3	182.34	2.3	184.50	185.00	0.7	28,511	0.00%
2023/09/01	5	183.10	1.1	182.55	182.00	4	28,870	0.01%
2023/08/31	1.1	185.98	4.3	185.37	185.50	-3.3	29,026	-0.01%
2023/08/30	8.4	185.25	8	185.75	184.00	0.4	29,139	0.00%
2023/08/29	15	183.40	33	183.59	184.00	-18	29,237	-0.06%
2023/08/28	9	178.33	2	177.25	176.00	7	29,112	0.02%
2023/08/25	38.2	181.34	3.2	179.76	179.50	35	29,448	0.12%
2023/08/24	8.1	185.87	47.3	185.74	189.00	-39.3	29,388	-0.13%
2023/08/23	3.2	176.20	4	176.50	177.00	-0.8	29,334	0.00%
2023/08/22	3.1	173.59	8	172.63	176.00	-4.9	30,062	-0.02%
2023/08/21	3	173.50	12	173.67	172.50	-9	31,063	-0.03%
2023/08/18	7.1	175.52	6.6	176.99	174.50	0.6	31,230	0.00%
2023/08/17	5.3	180.17	10.9	178.70	180.50	-5.6	31,514	-0.02%
2023/08/16	12.2	178.63	8.1	179.37	178.00	4.1	31,889	0.01%
2023/08/15	6.4	175.44	1	174.50	175.50	5.4	31,957	0.02%
2023/08/14	1.3	169.69	10.6	171.25	170.50	-9.3	32,426	-0.03%
2023/08/11	3.2	176.66	3.4	174.91	174.50	-0.2	32,885	0.00%
2023/08/10	23.3	179.40	9.1	178.15	177.00	14.2	33,081	0.04%
2023/08/09	20.2	184.34	20.4	185.28	184.00	-0.2	33,007	0.00%
2023/08/08	19.2	178.42	1	178.50	178.50	18.2	32,919	0.06%
2023/08/07	3.2	179.31	5	180.40	182.00	-1.8	33,012	-0.01%
2023/08/04	8.3	176.19	5.2	177.31	177.50	3.1	33,076	0.01%
2023/08/02	15.5	183.51	16.3	182.04	180.00	-0.8	33,196	0.00%
2023/08/01	6.7	185.80	8	185.25	186.00	-1.3	33,560	0.00%
2023/07/31	22.8	186.99	12.1	188.72	184.50	10.7	33,969	0.03%
2023/07/28	37.1	190.96	28	190.05	191.00	9.1	33,919	0.03%
2023/07/27	60.7	191.79	14.1	191.79	190.50	46.6	33,959	0.14%
2023/07/26	39.3	199.31	32.8	200.08	197.50	6.6	33,805	0.02%
2023/07/25	40.4	202.05	48.7	202.78	195.50	-8.3	33,790	-0.02%
2023/07/24	40.8	198.33	31.2	197.68	199.50	9.6	32,927	0.03%
2023/07/21	25.3	190.61	14.2	191.08	190.50	11.2	32,768	0.03%
2023/07/20	29.7	198.04	10.3	199.34	196.50	19.5	32,526	0.06%
2023/07/19	32.6	202.31	89.5	200.33	203.00	-56.9	32,017	-0.18%
2023/07/18	12.1	193.63	56.5	195.35	200.00	-44.4	30,787	-0.14%
2023/07/17	15.8	185.85	8.1	184.58	182.00	7.7	29,625	0.03%
2023/07/14	20.1	186.17	45.4	185.30	187.00	-25.3	29,371	-0.09%
2023/07/13	9.3	176.17	32.1	172.35	175.50	-22.8	28,676	-0.08%
2023/07/12	17	170.06	3.1	170.67	171.00	14	27,913	0.05%
2023/07/11	23	169.85	0	0.00	169.00	23	27,712	0.08%
2023/07/10	8.1	168.87	6	169.50	167.00	2.1	27,827	0.01%
2023/07/07	10.1	169.60	4	168.75	170.00	6.1	27,843	0.02%
2023/07/06	16.5	171.45	1	169.00	169.00	15.5	27,676	0.06%
2023/07/05	6.2	180.57	1.1	183.18	178.00	5.1	27,240	0.02%
2023/07/04	4	178.25	2	179.00	180.00	2	27,075	0.01%
2023/07/03	1	179.50	4.6	179.65	179.50	-3.6	27,204	-0.01%
2023/06/30	2	173.00	3	174.00	176.00	-1	27,500	0.00%
2023/06/29	7.8	174.49	68	175.32	174.00	-60.2	28,041	-0.21%
2023/06/28	10.1	175.60	5	173.20	173.00	5.1	28,063	0.02%
2023/06/27	6.2	176.14	4	177.64	177.00	2.1	28,482	0.01%
2023/06/26	5.6	181.29	3.4	180.86	180.00	2.2	28,569	0.01%
2023/06/21	2.1	186.74	4	187.75	187.00	-1.9	29,175	-0.01%
2023/06/20	0.2	184.25	8.1	184.83	188.50	-7.9	29,637	-0.03%
2023/06/19	8.6	188.24	2.5	187.51	185.50	6.1	29,823	0.02%
2023/06/16	17	187.15	12	186.83	189.50	5	30,056	0.02%
2023/06/15	3.1	184.00	20.1	185.33	186.50	-17	29,855	-0.06%
2023/06/14	4	180.24	7.1	179.37	180.50	-3.1	29,629	-0.01%
2023/06/13	6.6	177.14	31	178.63	180.00	-24.4	29,512	-0.08%
2023/06/12	18.3	172.78	4.3	171.72	172.50	14	29,054	0.05%
2023/06/09	38	168.46	10.1	169.76	171.50	27.9	28,957	0.10%
2023/06/08	33.5	169.16	15.3	168.70	167.00	18.2	28,788	0.06%
2023/06/07	12.2	174.96	7	175.50	176.00	5.2	28,229	0.02%
2023/06/06	19.3	178.96	3	177.00	177.00	16.3	28,025	0.06%
2023/06/05	9.2	181.57	7	181.72	181.00	2.2	28,021	0.01%
2023/06/02	4.1	182.63	8	182.19	182.00	-3.9	27,967	-0.01%
2023/06/01	5.2	180.46	2	181.00	181.00	3.2	27,935	0.01%
2023/05/31	33.3	180.17	8	179.63	180.50	25.3	28,316	0.09%
2023/05/30	14.3	179.26	8.3	179.71	180.00	6.1	28,128	0.02%
2023/05/29	43.6	181.99	12.3	182.00	182.50	31.4	28,229	0.11%
2023/05/26	26.6	188.20	38.5	188.14	185.50	-11.9	28,279	-0.04%
2023/05/25	16	177.09	58.2	178.16	180.50	-42.2	27,771	-0.15%
2023/05/24	9.6	166.19	6	166.33	167.50	3.6	26,934	0.01%
2023/05/23	4	164.38	53.5	164.51	167.00	-49.5	26,869	-0.18%
2023/05/22	48	162.56	9	162.62	161.00	39	26,560	0.15%
2023/05/19	3	167.33	18.3	169.27	170.00	-15.3	26,206	-0.06%
2023/05/18	5.4	168.12	30.4	168.36	167.50	-25.1	26,351	-0.10%
2023/05/17	36	163.83	37	164.77	165.00	-1	26,099	0.00%
2023/05/16	6.3	160.65	13.3	160.44	161.00	-7	25,638	-0.03%
2023/05/15	8	157.44	8	158.13	156.00	0	25,354	0.00%
2023/05/12	12	156.04	13.1	157.91	160.00	-1.1	25,345	0.00%
2023/05/11	10.1	158.35	10.1	158.34	156.00	0	25,166	0.00%
2023/05/10	15.5	157.26	27.8	158.06	158.00	-12.3	25,089	-0.05%
2023/05/09	13.5	159.65	12.2	159.99	160.50	1.4	25,096	0.01%
2023/05/08	6.3	159.90	48.6	160.62	161.00	-42.3	25,088	-0.17%
2023/05/05	2.4	149.91	24.5	150.69	152.50	-22.1	24,541	-0.09%
2023/05/04	9	146.83	9.4	147.82	148.50	-0.4	24,440	0.00%
2023/05/03	11.2	145.42	37.2	146.71	147.00	-26.1	24,546	-0.11%
2023/05/02	10	146.05	17.7	145.30	143.50	-7.7	24,416	-0.03%
2023/04/28	11.2	144.09	55.1	144.51	145.00	-43.9	24,457	-0.18%
2023/04/27	6.1	136.68	4	136.50	136.50	2.1	23,763	0.01%
2023/04/26	5.3	138.79	7.1	138.01	139.00	-1.9	23,835	-0.01%
2023/04/25	6.2	138.88	30	137.58	135.00	-23.8	23,701	-0.10%
2023/04/24	0	0.00	15.3	137.04	139.50	-15.3	23,545	-0.06%
2023/04/21	21	136.95	5	137.10	136.50	16	23,472	0.07%
2023/04/20	30	135.05	4	135.01	135.50	26	23,368	0.11%
2023/04/19	9.4	133.55	5	134.70	132.50	4.4	23,543	0.02%
2023/04/18	4.4	137.26	1	137.50	136.50	3.4	23,617	0.01%
2023/04/17	4.1	138.54	5.1	138.14	139.00	-1	23,761	0.00%
2023/04/14	4.1	139.62	2	140.00	139.00	2.1	23,949	0.01%
2023/04/13	6.3	139.71	1.5	139.50	139.50	4.8	23,954	0.02%
2023/04/12	12	142.04	8.1	142.86	142.00	3.9	23,932	0.02%
2023/04/11	12	143.96	8	144.00	143.00	4	23,978	0.02%
2023/04/10	5	145.00	4	144.25	144.50	1	24,062	0.00%
2023/04/07	10.3	144.80	8	144.75	144.50	2.3	24,146	0.01%
2023/04/06	18.1	143.61	12	144.21	144.00	6.1	24,192	0.03%
2023/03/31	14.2	148.75	13	148.62	147.50	1.2	24,432	0.00%
2023/03/30	12.1	146.09	27.1	147.05	147.50	-15	24,442	-0.06%
2023/03/29	22	140.61	10	140.55	140.50	12	24,829	0.05%
2023/03/28	23.4	139.88	4	141.75	138.50	19.4	25,628	0.08%
2023/03/27	14.1	146.49	22	146.45	145.50	-7.9	25,225	-0.03%
2023/03/24	25.7	148.34	25.2	149.19	148.00	0.4	25,244	0.00%
2023/03/23	30.1	142.13	75.5	143.63	146.00	-45.4	24,511	-0.19%
2023/03/22	22.4	141.25	26	141.08	140.00	-3.6	24,185	-0.02%
2023/03/21	16.5	138.30	15.1	138.16	138.50	1.3	24,170	0.01%
2023/03/20	3.2	134.09	4	134.75	135.50	-0.8	23,881	0.00%
2023/03/17	4	131.50	13	132.96	134.00	-9	24,105	-0.04%
2023/03/16	8.1	130.93	9	129.83	129.50	-0.9	24,434	0.00%
2023/03/15	8.1	132.43	6.1	132.33	131.00	2	25,342	0.01%
2023/03/14	2.1	131.02	14	130.61	130.50	-11.9	25,725	-0.05%
2023/03/13	15.1	130.87	28	130.57	133.50	-12.9	26,381	-0.05%
2023/03/10	8.2	133.49	11	133.45	131.50	-2.8	26,488	-0.01%
2023/03/09	7.2	138.11	16	136.63	136.00	-8.8	27,683	-0.03%
2023/03/08	9	137.05	9.2	136.74	137.00	-0.2	27,666	0.00%
2023/03/07	11.2	135.96	8	136.06	136.50	3.2	27,869	0.01%
2023/03/06	4	138.25	12.2	138.25	138.50	-8.1	27,852	-0.03%
2023/03/03	37	138.13	43.1	136.61	136.50	-6.1	28,013	-0.02%
2023/03/02	9.1	132.82	12.2	133.80	134.00	-3.1	27,673	-0.01%
2023/03/01	11	129.32	12	127.75	131.50	-1	27,695	0.00%
2023/02/24	44.4	129.32	13.1	129.77	128.00	31.3	27,536	0.11%
2023/02/23	19.1	133.72	13	134.27	134.00	6.1	27,064	0.02%
2023/02/22	22.1	134.16	32	134.64	133.50	-9.9	27,349	-0.04%
2023/02/21	7.1	136.36	2	137.00	137.50	5.1	27,513	0.02%
2023/02/20	10.1	136.50	5.1	137.19	136.50	5	27,910	0.02%
2023/02/17	10.1	136.50	13	136.31	136.00	-2.9	28,466	-0.01%
2023/02/16	42.2	138.77	26.7	137.87	138.50	15.5	29,275	0.05%
2023/02/15	48.1	135.96	11	135.05	137.50	37.1	30,468	0.12%
2023/02/14	7.1	131.43	3	131.67	131.50	4.1	30,890	0.01%
2023/02/13	3.2	129.16	1	128.50	128.50	2.2	32,245	0.01%
2023/02/10	13.2	130.76	6	130.00	129.00	7.2	33,137	0.02%
2023/02/09	6	131.58	12.2	132.43	132.50	-6.2	33,431	-0.02%
2023/02/08	4.1	131.13	8	131.06	131.50	-3.9	33,774	-0.01%
2023/02/07	7.3	129.55	0.1	131.00	130.00	7.3	33,943	0.02%
2023/02/06	28.6	130.81	23.2	130.78	129.00	5.4	34,204	0.02%
2023/02/03	9.5	139.03	10	139.45	137.00	-0.5	34,062	0.00%
2023/02/02	19.1	142.65	7	143.00	143.50	12.1	34,277	0.04%
2023/02/01	13.4	140.16	34	140.56	141.50	-20.6	34,457	-0.06%
2023/01/31	1	136.01	5.5	136.35	136.50	-4.5	34,564	-0.01%
2023/01/30	10	132.35	25.1	133.62	136.00	-15.1	35,279	-0.04%
2023/01/17	12	126.96	7	127.00	127.00	5	35,331	0.01%
2023/01/16	15	128.90	16	129.31	128.00	-1	36,209	0.00%
2023/01/13	12	126.79	24	127.62	126.00	-12	36,404	-0.03%
2023/01/12	20	126.85	11	125.41	125.00	9	36,934	0.02%
2023/01/11	15	127.63	1.1	127.07	128.00	14	37,413	0.04%
2023/01/10	5	125.90	27	126.44	126.50	-22	37,953	-0.06%
2023/01/09	42	125.52	43	126.47	127.50	-1	38,592	0.00%
2023/01/06	9	121.89	3	122.17	123.00	6	38,463	0.02%
2023/01/05	10.2	119.93	3.1	118.85	119.00	7.1	38,437	0.02%
2023/01/04	8.1	119.32	30.3	119.84	120.00	-22.3	38,524	-0.06%
2023/01/03	27	121.48	13	121.58	122.00	14	38,642	0.04%
2022/12/30	35	121.54	10	120.45	120.00	25	38,893	0.06%
2022/12/29	4	120.63	3	120.83	121.50	1	38,945	0.00%
2022/12/28	7.2	121.58	4	120.00	120.00	3.2	39,277	0.01%
2022/12/27	4	123.62	5	123.30	122.50	-1	39,633	0.00%
2022/12/26	7	122.57	4	122.88	123.00	3	39,842	0.01%
2022/12/23	20	123.35	9.5	120.58	125.00	10.5	40,196	0.03%
2022/12/22	8	122.87	2.2	122.23	122.00	5.8	40,091	0.01%
2022/12/21	23.6	123.05	15.1	122.10	120.50	8.5	40,102	0.02%
2022/12/20	45.8	128.63	24.1	129.47	126.50	21.7	39,454	0.06%
2022/12/19	11	140.45	9.1	141.65	140.50	1.9	38,921	0.00%
2022/12/16	16.1	143.04	13	143.46	142.00	3.1	38,881	0.01%
2022/12/15	3.1	148.20	4	148.50	149.00	-0.9	38,834	0.00%
2022/12/14	11.4	146.81	26	147.12	147.50	-14.6	38,939	-0.04%
2022/12/13	19	148.45	10	147.10	146.00	9	39,001	0.02%
2022/12/12	2	149.50	11	148.41	150.00	-9	38,827	-0.02%
2022/12/09	21.1	150.47	11.3	149.13	149.50	9.8	39,005	0.03%
2022/12/08	29.2	149.50	17	149.32	149.50	12.2	38,854	0.03%
2022/12/07	42.4	154.82	31.1	152.08	150.00	11.3	38,833	0.03%
2022/12/06	21	165.26	8	165.69	163.00	13	38,234	0.03%
2022/12/05	19	164.24	41	166.10	166.00	-22	38,054	-0.06%
2022/12/02	17	160.15	6	160.50	160.50	11	37,559	0.03%
2022/12/01	43.1	162.58	40.2	162.89	159.50	3	37,807	0.01%
2022/11/30	6	152.83	52	153.14	155.50	-46	36,551	-0.13%
2022/11/29	63.2	151.96	12.1	151.59	151.00	51.1	36,655	0.14%
2022/11/28	7.1	155.58	11	155.82	155.50	-3.9	36,801	-0.01%
2022/11/25	18	158.14	21	157.64	156.50	-3	37,569	-0.01%
2022/11/24	31	155.31	15	154.97	157.50	16	37,308	0.04%
2022/11/23	15.1	156.06	12	154.75	153.50	3.1	37,153	0.01%
2022/11/22	8	157.19	49	157.93	156.00	-41	37,179	-0.11%
2022/11/21	11	156.09	14.1	157.00	157.00	-3.1	37,057	-0.01%
2022/11/18	24	157.38	24	155.10	154.00	0	36,990	0.00%
2022/11/17	31	160.03	16	159.31	158.50	15	36,745	0.04%
2022/11/16	12	159.54	5	160.50	161.50	7	36,811	0.02%
2022/11/15	35.1	159.02	41.2	159.25	161.00	-6.1	36,767	-0.02%
2022/11/14	38.7	160.48	45.7	159.74	158.50	-6.9	36,487	-0.02%
2022/11/11	24.6	160.05	54.5	159.95	158.00	-29.9	35,903	-0.08%
2022/11/10	70.6	144.75	43	144.94	147.00	27.6	34,562	0.08%
2022/11/09	34	142.35	44.1	141.54	145.00	-10.1	34,019	-0.03%
2022/11/08	33	134.65	23	132.83	133.00	10	33,249	0.03%
2022/11/07	29	128.83	27.1	128.59	128.00	2	32,763	0.01%
2022/11/04	18	126.06	17.1	126.25	129.00	0.9	32,663	0.00%
2022/11/03	15	126.67	12	127.50	127.50	3	32,429	0.01%
2022/11/02	17.1	126.15	11	126.86	127.50	6.1	32,426	0.02%
2022/11/01	13	124.38	26	124.96	125.00	-13	32,127	-0.04%
2022/10/31	30	124.08	26	124.23	124.50	4	32,406	0.01%
2022/10/28	18	121.97	15	121.80	122.50	3	32,386	0.01%
2022/10/27	33	119.80	25	120.96	120.50	8	32,343	0.02%
2022/10/26	50	119.86	45.1	119.46	118.50	4.9	32,566	0.02%
2022/10/25	25	121.46	22	122.45	121.50	3	32,418	0.01%
2022/10/24	28	123.73	28	123.80	122.00	0	32,909	0.00%
2022/10/21	18.2	117.15	18	118.17	116.50	0.2	33,140	0.00%
2022/10/20	30	117.78	26	116.88	116.50	4	33,587	0.01%
2022/10/19	20	123.80	20	124.05	122.50	0	33,184	0.00%
2022/10/18	26.1	121.56	22	121.73	121.00	4.1	32,816	0.01%
2022/10/17	65	116.95	29	117.03	119.50	36	32,568	0.11%
2022/10/14	4	115.13	11.1	117.42	118.00	-7.1	32,329	-0.02%
2022/10/13	3	110.66	14	108.96	107.50	-11	32,698	-0.03%
2022/10/12	1	112.50	2	112.75	113.00	-1	32,790	0.00%
2022/10/11	11.1	114.13	41	114.98	112.00	-30	32,949	-0.09%
2022/10/07	61	121.98	11	120.59	120.00	50	33,045	0.15%
2022/10/06	2	122.50	4	123.38	123.50	-2	33,041	-0.01%
2022/10/05	9	123.22	9	123.89	121.50	0	33,122	0.00%
2022/10/04	3	120.33	3	122.83	122.50	0	32,909	0.00%
2022/10/03	5	115.80	6	117.08	117.50	-1	32,733	0.00%
2022/09/30	5	112.60	4	115.75	117.50	1	33,043	0.00%
2022/09/29	4.5	115.11	3	113.67	113.00	1.5	33,152	0.00%
2022/09/28	7.1	117.27	6	118.50	115.00	1.1	33,183	0.00%
2022/09/27	7	120.14	15	120.20	123.50	-8	33,283	-0.02%
2022/09/26	0	119.00	21	120.19	118.00	-21	33,442	-0.06%
2022/09/23	3	123.17	16	124.16	123.00	-13	33,728	-0.04%
2022/09/22	25.4	123.95	23	123.26	124.00	2.4	33,827	0.01%
2022/09/21	4.2	127.50	11	128.18	127.50	-6.8	33,785	-0.02%
2022/09/20	4.1	130.36	10	129.80	129.00	-5.9	34,024	-0.02%
2022/09/19	2.1	131.05	3	131.67	131.50	-0.9	34,086	0.00%
2022/09/16	22	132.18	29	132.17	130.00	-7	34,195	-0.02%
2022/09/15	12.2	134.83	1	135.00	133.00	11.2	34,302	0.03%
2022/09/14	10.2	134.11	9	135.67	135.50	1.2	34,700	0.00%
2022/09/13	7	139.64	2	139.50	139.00	5	34,961	0.01%
2022/09/12	6	143.42	7.1	143.07	142.50	-1	35,100	0.00%
2022/09/08	10.1	140.19	12.1	139.88	139.50	-2.1	36,276	-0.01%
2022/09/07	1	131.63	11.1	137.65	139.00	-10.1	37,968	-0.03%
2022/09/06	6	139.58	5	139.90	139.00	1	38,164	0.00%
2022/09/05	29.1	141.16	10.1	140.20	138.00	19	38,203	0.05%
2022/09/02	12.2	138.54	4	139.63	138.50	8.2	38,114	0.02%
2022/09/01	36.8	141.37	15.1	140.24	138.00	21.7	37,632	0.06%
2022/08/31	6	150.92	7	151.50	151.50	-1	36,962	0.00%
2022/08/30	5	152.90	6	153.00	153.00	-1	37,023	0.00%
2022/08/29	16.2	150.85	9	150.50	151.50	7.2	37,115	0.02%
2022/08/26	6.1	157.41	6	157.42	156.50	0.1	36,956	0.00%
2022/08/25	7	155.07	5	156.50	154.50	2	37,138	0.01%
2022/08/24	21	154.26	27.1	154.39	154.50	-6.1	37,485	-0.02%
2022/08/23	73.1	157.26	22	155.89	154.50	51.1	37,409	0.14%
2022/08/22	43.1	165.60	26	165.33	163.50	17.1	37,361	0.05%
2022/08/19	16	161.56	27	162.94	163.50	-11	37,206	-0.03%
2022/08/18	24.1	155.70	23	157.67	160.00	1.1	37,362	0.00%
2022/08/17	26.5	160.34	33	160.38	159.00	-6.5	37,299	-0.02%
2022/08/16	19.1	162.55	8	161.88	162.50	11.1	37,334	0.03%
2022/08/15	44	162.88	47	164.24	163.50	-3	37,170	-0.01%
2022/08/12	31	156.61	30	157.38	158.00	1	36,528	0.00%
2022/08/11	18	153.78	27	154.20	152.50	-9	36,305	-0.02%
2022/08/10	34	152.23	4	150.88	150.00	30	36,250	0.08%
2022/08/09	27.2	153.34	17	154.50	154.00	10.2	36,220	0.03%
2022/08/08	27	149.44	26.1	150.09	153.00	1	36,151	0.00%
2022/08/05	16	150.66	32	151.36	150.50	-16	36,140	-0.04%
2022/08/04	14.2	145.76	24.5	145.36	146.00	-10.3	35,785	-0.03%
2022/08/03	26.2	147.45	9	148.39	147.50	17.2	35,343	0.05%
2022/08/02	33.1	149.09	19.3	149.42	148.00	13.8	35,063	0.04%
2022/08/01	15.6	154.82	10.1	155.40	155.00	5.5	34,607	0.02%
2022/07/29	49.6	158.87	29.2	158.70	158.50	20.4	34,030	0.06%
2022/07/28	59.9	165.67	13.1	166.07	162.00	46.8	33,366	0.14%
2022/07/27	20.2	174.22	24	176.56	179.50	-3.8	32,397	-0.01%
2022/07/26	18.1	168.21	17.2	168.83	170.00	1	31,648	0.00%
2022/07/25	13.1	175.76	8	174.31	176.00	5.1	31,695	0.02%
2022/07/22	14.1	177.57	10.3	177.13	177.00	3.7	32,085	0.01%
2022/07/21	24.1	174.13	19	175.74	177.50	5.1	32,633	0.02%
2022/07/20	7.1	170.35	30	169.47	170.50	-23	32,356	-0.07%
2022/07/19	32.1	165.12	16.1	164.72	164.00	15.9	31,985	0.05%
2022/07/18	14.2	162.16	23	162.22	163.50	-8.8	31,886	-0.03%
2022/07/15	28	154.98	35	155.39	156.50	-7	31,603	-0.02%
2022/07/14	20	150.30	21	152.24	153.50	-1	31,402	0.00%
2022/07/13	27.1	153.74	9	151.72	149.50	18.1	31,220	0.06%
2022/07/12	13	150.23	13	151.85	148.50	0	31,142	0.00%
2022/07/11	18.1	157.44	13	154.38	153.00	5.1	31,094	0.02%
2022/07/08	10	158.69	9	158.67	157.50	1	30,828	0.00%
2022/07/07	8	154.94	11	154.05	156.50	-3	30,399	-0.01%
2022/07/06	5	152.11	5	154.00	147.50	0	30,012	0.00%
2022/07/05	20	152.78	20.4	154.87	153.50	-0.4	29,996	0.00%
2022/07/04	5	149.50	28	151.93	149.00	-23	29,582	-0.08%
2022/07/01	20.3	152.02	21.2	146.53	146.00	-0.9	29,430	0.00%
2022/06/30	14	158.50	21.5	158.36	158.50	-7.5	29,122	-0.03%
2022/06/29	7.1	160.51	8	161.38	162.50	-0.9	29,127	0.00%
2022/06/28	6.1	159.45	3	160.67	161.00	3.1	29,070	0.01%
2022/06/27	15.3	168.49	8.5	167.38	167.50	6.8	29,029	0.02%
2022/06/24	25.6	160.92	29	161.64	160.50	-3.4	28,920	-0.01%
2022/06/23	13	158.27	17	158.21	159.00	-4	28,778	-0.01%
2022/06/22	19	160.58	12.1	161.12	158.00	6.9	28,839	0.02%
2022/06/21	9.1	167.25	18	166.94	169.50	-8.9	28,464	-0.03%
2022/06/20	23.1	160.93	22	158.82	157.50	1.1	28,086	0.00%
2022/06/17	40.3	163.40	41	163.21	166.00	-0.8	27,775	0.00%
2022/06/16	80.5	177.08	37.2	176.56	165.50	43.3	26,598	0.16%
2022/06/15	30.9	190.52	12	186.79	183.00	18.9	24,896	0.08%
2022/06/14	5.1	199.30	5	200.80	201.50	0.1	24,619	0.00%
2022/06/13	15	200.40	6	200.25	200.00	9	24,809	0.04%
2022/06/10	5.1	203.81	4	206.25	206.50	1.1	25,100	0.00%
2022/06/09	9	207.39	8	206.63	206.50	1	25,540	0.00%
2022/06/08	10.1	202.41	12	204.67	204.50	-1.9	25,585	-0.01%
2022/06/07	7.1	202.62	8	200.25	200.00	-0.9	25,898	0.00%
2022/06/06	13.1	205.35	10	204.10	203.50	3.1	26,165	0.01%
2022/06/02	21.1	203.60	9	203.94	203.50	12.1	26,590	0.05%
2022/06/01	40.2	207.40	19	206.00	205.50	21.1	26,890	0.08%
2022/05/31	6	214.42	8	214.69	215.50	-2	26,755	-0.01%
2022/05/30	14.1	213.00	27.5	211.98	213.00	-13.4	26,804	-0.05%
2022/05/27	9.4	203.55	7	202.64	201.50	2.4	26,707	0.01%
2022/05/26	15.6	205.22	6	207.75	201.50	9.6	27,153	0.04%
2022/05/25	7	209.12	10	209.60	213.00	-3	27,629	-0.01%
2022/05/24	7.5	208.98	2	210.25	204.00	5.5	28,654	0.02%
2022/05/23	3	216.83	2	219.50	216.00	1	28,816	0.00%
2022/05/20	9	218.83	8	219.75	217.00	1	29,177	0.00%
2022/05/19	6	216.42	3	216.67	219.00	3	29,942	0.01%
2022/05/18	14	224.89	9	224.00	222.50	5	30,060	0.02%
2022/05/17	5	217.10	9	219.06	219.50	-4	30,272	-0.01%
2022/05/16	14	218.86	11.1	219.67	214.50	3	30,309	0.01%
2022/05/13	5	212.40	14	213.61	215.00	-9	30,139	-0.03%
2022/05/12	10	211.99	9	213.67	208.50	1	30,285	0.00%
2022/05/11	8	214.25	6	213.75	212.00	2	30,484	0.01%
2022/05/10	3	209.67	5	209.50	216.50	-2	30,940	-0.01%
2022/05/09	10.2	211.59	16	211.69	211.00	-5.8	30,922	-0.02%
2022/05/06	15	208.80	5	209.50	208.00	10	30,785	0.03%
2022/05/05	16	222.56	10	225.80	218.00	6	30,673	0.02%
2022/05/04	8.1	218.21	7	218.29	217.50	1.1	30,545	0.00%
2022/05/03	24	213.33	24	213.50	213.50	0	30,705	0.00%
2022/04/29	24	211.48	24	212.42	213.00	0	31,125	0.00%
2022/04/28	31.3	209.26	21	209.14	205.50	10.3	30,759	0.03%
2022/04/27	6.2	200.91	11.2	205.06	216.50	-5	30,313	-0.02%
2022/04/26	3.1	202.27	1	200.00	199.50	2.1	29,572	0.01%
2022/04/25	11.6	201.50	9	201.94	202.00	2.6	29,559	0.01%
2022/04/22	4.2	211.37	2	211.00	210.00	2.2	29,503	0.01%
2022/04/21	3	217.33	4	219.75	220.00	-1	29,467	0.00%
2022/04/20	1	219.00	2	218.75	220.00	-1	29,621	0.00%
2022/04/19	0	212.50	1	211.50	210.50	-1	29,648	0.00%
2022/04/18	3.1	206.90	6.2	204.42	206.50	-3.1	29,942	-0.01%
2022/04/15	6.6	207.22	9	207.83	205.00	-2.4	30,175	-0.01%
2022/04/14	11	217.95	10.1	217.53	217.50	0.9	30,373	0.00%
2022/04/13	4.3	217.42	1.2	214.43	216.50	3.2	30,535	0.01%
2022/04/12	7	216.93	7	217.29	215.00	0	30,631	0.00%
2022/04/11	5.3	215.27	10.1	217.50	213.50	-4.8	30,835	-0.02%
2022/04/08	5.2	229.08	3	229.33	231.00	2.2	30,643	0.01%
2022/04/07	12	232.16	8	232.25	227.00	4	30,609	0.01%
2022/04/06	23.4	232.95	4	231.75	230.50	19.4	30,340	0.06%
2022/04/01	13.1	243.65	23	244.02	243.50	-9.9	30,397	-0.03%
2022/03/31	10	247.09	9.2	247.70	249.00	0.8	30,462	0.00%
2022/03/30	19	248.87	33.3	249.60	248.50	-14.3	31,026	-0.05%
2022/03/29	9	243.89	9	243.78	244.00	0	30,997	0.00%
2022/03/28	8	240.75	3.1	241.34	241.00	4.9	30,908	0.02%
2022/03/25	30	242.02	32.2	243.72	246.00	-2.2	30,920	-0.01%
2022/03/24	3.2	238.90	6	237.75	238.50	-2.8	31,276	-0.01%
2022/03/23	52.1	237.97	59.4	237.59	239.00	-7.3	31,287	-0.02%
2022/03/22	21	228.17	27	230.16	232.00	-6	31,155	-0.02%
2022/03/21	3.1	226.66	15	224.70	226.00	-11.9	31,103	-0.04%
2022/03/18	8	219.81	4	219.25	219.50	4	31,121	0.01%
2022/03/17	9	223.06	6	223.50	225.50	3	31,208	0.01%
2022/03/16	11.2	216.25	6	216.75	212.50	5.2	31,179	0.02%
2022/03/15	15.2	217.15	16	217.19	217.50	-0.8	31,113	0.00%
2022/03/14	17.2	228.75	30	226.13	225.00	-12.8	31,009	-0.04%
2022/03/11	23.1	236.37	13	236.31	235.50	10.1	30,728	0.03%
2022/03/10	27.2	239.63	37	239.38	241.00	-9.9	30,780	-0.03%
2022/03/09	22	224.14	28.1	223.94	227.00	-6.1	30,999	-0.02%
2022/03/08	33.2	222.12	33	221.83	216.00	0.2	30,961	0.00%
2022/03/07	35.6	226.61	28	226.07	222.00	7.6	31,407	0.02%
2022/03/04	11.2	246.33	3	249.50	245.00	8.2	31,477	0.03%
2022/03/03	19.5	249.69	2.1	251.39	246.00	17.4	31,984	0.05%
2022/03/02	15.5	246.45	22.2	244.45	250.00	-6.7	32,633	-0.02%
2022/03/01	34.3	251.88	19	251.82	246.50	15.3	32,721	0.05%
2022/02/25	39	257.69	22	258.34	254.00	17	32,163	0.05%
2022/02/24	50.1	245.39	66.2	243.04	243.00	-16.1	31,324	-0.05%
2022/02/23	18	236.19	17	237.73	240.50	1	30,098	0.00%
2022/02/21	15.1	239.44	12	238.88	237.50	3.1	29,981	0.01%
2022/02/18	16.1	241.75	69.7	240.73	242.00	-53.6	29,739	-0.18%
2022/02/17	19	234.68	12.1	234.10	234.50	6.9	29,288	0.02%
2022/02/16	9	232.95	34.2	233.37	233.50	-25.2	29,726	-0.08%
2022/02/15	2	223.25	9.1	223.09	222.50	-7.1	29,955	-0.02%
2022/02/14	7	217.79	14	217.29	217.50	-7	30,312	-0.02%
2022/02/11	49.2	221.21	45	220.70	222.00	4.2	30,787	0.01%
2022/02/10	23	217.96	17	219.29	217.50	6	31,135	0.02%
2022/02/09	14	211.02	32	218.30	221.50	-18	31,084	-0.06%
2022/02/08	7.1	204.02	8	206.13	205.50	-0.9	31,235	0.00%
2022/02/07	1	199.00	2	206.00	203.00	-1	31,609	0.00%
2022/01/26	8.2	201.01	4	201.88	200.00	4.2	32,474	0.01%
2022/01/25	7.2	201.32	1.1	203.46	200.50	6.1	33,702	0.02%
2022/01/24	15	201.87	7	200.21	207.00	8	34,432	0.02%
2022/01/21	21.7	208.48	2.1	204.68	201.00	19.6	35,464	0.06%
2022/01/20	1	218.45	5	219.10	222.00	-4	36,943	-0.01%
2022/01/19	10.6	214.95	8	216.94	215.50	2.6	37,518	0.01%
2022/01/18	11.2	224.07	14.2	224.73	222.00	-3	38,503	-0.01%
2022/01/17	5.2	222.60	13.3	222.12	221.50	-8.1	39,119	-0.02%
2022/01/14	3	213.00	6	214.50	220.00	-3	39,465	-0.01%
2022/01/13	3.5	216.21	2	218.00	218.00	1.5	39,962	0.00%
2022/01/12	5	214.30	5	215.20	216.00	0	41,611	0.00%
2022/01/11	8.1	208.20	4.1	209.27	208.50	4	42,418	0.01%
2022/01/10	11.5	210.60	6	211.17	209.50	5.5	42,602	0.01%
2022/01/07	23.3	217.44	13.1	216.56	217.50	10.2	42,644	0.02%
2022/01/06	15.3	222.24	1	225.50	221.00	14.3	42,499	0.03%
2022/01/05	10.6	231.05	1	231.11	230.00	9.6	42,443	0.02%
2022/01/04	4.4	234.90	6	234.42	237.00	-1.6	42,333	0.00%
2022/01/03	22	235.86	15	233.40	231.00	7	42,224	0.02%
2021/12/30	12.5	231.02	11	230.95	231.00	1.5	42,145	0.00%
2021/12/29	8.2	234.87	7.1	235.72	233.00	1.1	42,103	0.00%
2021/12/28	11	238.36	12	239.04	239.00	-1	42,363	0.00%
2021/12/27	23	244.80	21	239.02	236.00	2	42,571	0.00%
2021/12/24	11.1	239.41	23	238.37	239.00	-11.9	42,333	-0.03%
2021/12/23	36	234.93	45	236.27	240.00	-9	42,380	-0.02%
2021/12/22	9	224.83	14	226.54	227.50	-5	41,890	-0.01%
2021/12/21	3.1	219.52	9	219.17	222.50	-5.9	41,888	-0.01%
2021/12/20	10.2	222.25	10	219.65	218.00	0.2	42,008	0.00%
2021/12/17	35	223.77	35	223.04	222.00	0	41,913	0.00%
2021/12/16	11	223.59	11.7	224.49	225.00	-0.7	41,271	0.00%
2021/12/15	9	221.61	6	220.08	221.50	3	41,202	0.01%
2021/12/14	5.3	216.90	3.1	217.32	216.00	2.2	41,149	0.01%
2021/12/13	6	225.33	8	223.31	220.50	-2	41,250	0.00%
2021/12/10	7	221.29	11	222.68	224.50	-4	41,011	-0.01%
2021/12/09	43	223.50	24.1	222.71	218.00	18.9	40,704	0.05%
2021/12/08	10	222.40	20.5	223.10	221.00	-10.5	40,307	-0.03%
2021/12/07	27	220.24	32	221.39	216.50	-5	40,093	-0.01%
2021/12/06	8	215.94	10	218.35	219.00	-2	39,898	-0.01%
2021/12/03	15	216.33	5	215.60	217.50	10	40,230	0.02%
2021/12/02	27	218.20	20.2	216.65	213.00	6.8	40,435	0.02%
2021/12/01	11.3	223.54	5	223.30	223.50	6.2	40,183	0.02%
2021/11/30	57.1	226.33	57.2	225.62	228.00	-0.1	40,365	0.00%
2021/11/29	28.1	208.47	21	210.19	213.00	7.1	39,603	0.02%
2021/11/26	49	207.22	41	204.86	207.50	8	39,141	0.02%
2021/11/25	26	208.52	53.2	206.60	210.50	-27.2	38,392	-0.07%
2021/11/24	17	198.21	10	199.70	198.50	7	37,769	0.02%
2021/11/23	6	197.92	8	195.94	197.00	-2	37,719	-0.01%
2021/11/22	3.1	191.45	7	193.43	196.00	-3.9	37,712	-0.01%
2021/11/19	3	195.33	24	195.83	195.50	-21	37,944	-0.06%
2021/11/18	11.5	192.43	6	192.42	192.50	5.5	37,931	0.01%
2021/11/17	19	195.37	20	194.98	198.00	-1	37,752	0.00%
2021/11/16	8.3	196.21	11	195.14	195.00	-2.7	37,770	-0.01%
2021/11/15	31.4	199.04	5	203.00	196.00	26.4	37,550	0.07%
2021/11/12	36.1	202.42	47	203.11	202.00	-10.9	37,218	-0.03%
2021/11/11	44	196.42	9	197.78	195.00	35	36,710	0.10%
2021/11/10	9	198.33	61.2	198.24	199.50	-52.2	36,293	-0.14%
2021/11/09	7	195.49	5	197.19	192.50	2	36,056	0.01%
2021/11/08	49	188.61	31	189.21	190.00	18	35,453	0.05%
2021/11/05	33	192.77	33.1	191.11	195.00	0	35,339	0.00%
2021/11/04	27.1	191.74	10	192.15	190.00	17.1	34,840	0.05%
2021/11/03	11	186.36	23.1	185.54	187.50	-12.1	34,226	-0.04%
2021/11/02	36.1	194.94	23.1	195.63	196.00	12.9	33,303	0.04%
2021/11/01	30.1	193.07	46.2	190.67	189.00	-16.1	32,188	-0.05%
2021/10/29	89	183.24	105.2	185.31	190.00	-16.2	31,402	-0.05%	大賣/
2021/10/28	58	177.85	36	177.97	178.50	22	30,448	0.07%
2021/10/27	5	168.80	47.1	171.02	171.50	-42.1	28,531	-0.15%
2021/10/26	65	155.08	61.1	155.96	156.00	3.9	28,742	0.01%
2021/10/25	15	148.90	38	150.25	150.50	-23	29,124	-0.08%
2021/10/22	11	144.27	11	144.45	143.50	0	29,002	0.00%
2021/10/21	19	143.89	15	144.37	142.00	4	28,860	0.01%
2021/10/20	78.2	146.08	44.1	145.33	145.50	34.1	28,646	0.12%
2021/10/19	51.1	138.07	29.4	138.71	141.50	21.7	27,469	0.08%
2021/10/18	4	129.50	13	129.50	129.00	-9	27,003	-0.03%
2021/10/15	12	123.54	37	126.68	126.00	-25	27,093	-0.09%
2021/10/14	6.1	116.34	6	116.00	117.00	0.1	26,922	0.00%
2021/10/13	10.7	118.60	2	116.00	116.00	8.7	26,806	0.03%
2021/10/12	13	126.31	20	127.18	124.00	-7	26,618	-0.03%
2021/10/08	23	128.78	4	129.00	130.00	19	26,985	0.07%
2021/10/07	6.1	125.24	4	127.00	126.50	2.1	27,350	0.01%
2021/10/06	3	125.17	2	121.75	121.50	1	27,579	0.00%
2021/10/05	12	123.92	13.3	124.92	125.50	-1.3	28,182	0.00%
2021/10/04	2.2	127.04	2	123.50	122.50	0.2	28,552	0.00%
2021/10/01	2.2	128.46	2	127.25	127.50	0.2	29,957	0.00%
2021/09/30	8	131.50	8	130.06	132.00	0	30,758	0.00%
2021/09/29	6.5	131.08	0	132.00	131.00	6.5	30,847	0.02%
2021/09/28	10	132.75	6	134.42	137.00	4	31,223	0.01%
2021/09/27	13.3	138.88	23	137.72	138.00	-9.7	31,120	-0.03%
2021/09/24	1	144.00	2.8	143.64	143.00	-1.8	31,299	-0.01%
2021/09/23	4.1	143.24	1	142.00	142.00	3.1	31,283	0.01%
2021/09/22	5.2	142.02	3	142.00	141.00	2.2	31,298	0.01%
2021/09/17	8.1	146.16	1	147.50	147.50	7.1	31,413	0.02%
2021/09/16	15	145.53	6	146.08	145.50	9	31,702	0.03%
2021/09/15	2	143.50	3	142.67	141.50	-1	32,148	0.00%
2021/09/14	1.1	144.45	1	142.50	142.50	0.1	32,906	0.00%
2021/09/13	1.1	145.02	2	144.50	144.50	-1	34,201	0.00%
2021/09/10	3	142.83	22	143.57	145.50	-19	34,822	-0.05%
2021/09/09	3	144.17	4	143.88	144.00	-1	35,693	0.00%
2021/09/08	17	142.38	20	142.03	143.00	-3	36,309	-0.01%
2021/09/07	41.1	148.32	6.1	147.28	148.50	35	36,278	0.10%
2021/09/06	27	154.76	23.2	155.07	154.50	3.8	36,028	0.01%
2021/09/03	16.1	151.36	42.4	152.45	155.00	-26.4	36,071	-0.07%
2021/09/02	5.2	149.60	8.2	148.85	147.50	-3.1	36,138	-0.01%
2021/09/01	6	149.41	10	148.95	148.50	-4	36,936	-0.01%
2021/08/31	4	147.62	4	147.13	147.50	0	38,702	0.00%
2021/08/30	11	147.27	7.2	147.51	148.00	3.9	40,199	0.01%
2021/08/27	12.3	143.11	23	143.96	144.50	-10.8	40,642	-0.03%
2021/08/26	5	144.00	13	140.15	139.50	-8	41,119	-0.02%
2021/08/25	9	142.39	16	143.62	142.50	-7	41,272	-0.02%
2021/08/24	5	138.80	11.1	139.91	136.50	-6	41,305	-0.01%
2021/08/23	2	137.00	39	137.38	138.00	-37	41,850	-0.09%
2021/08/20	2	133.75	8	133.31	134.00	-6	41,914	-0.01%
2021/08/19	13	133.70	8	133.31	131.00	5	41,943	0.01%
2021/08/18	11	134.50	4	134.00	138.00	7	41,982	0.02%
2021/08/17	44	134.37	9.1	130.52	128.50	35	42,183	0.08%
2021/08/16	0	135.00	1	134.50	136.50	-1	42,389	0.00%
2021/08/13	11.1	138.22	5	134.80	135.00	6.1	42,727	0.01%
2021/08/12	5	140.20	26	140.92	142.00	-21	42,740	-0.05%
2021/08/11	4	138.75	2	137.50	138.50	2	42,965	0.00%
2021/08/10	10	142.10	4.1	142.03	141.00	5.9	43,419	0.01%
2021/08/09	4	146.00	6	145.92	145.00	-2	43,941	0.00%
2021/08/06	30	146.25	1	147.00	146.00	29	44,561	0.07%
2021/08/05	15	149.57	13.2	149.71	148.50	1.8	44,987	0.00%
2021/08/04	7	149.21	5	147.40	147.00	2	45,362	0.00%
2021/08/03	9	147.61	15	148.67	150.00	-6	45,466	-0.01%
2021/08/02	4	145.63	5.1	145.90	145.50	-1.1	45,164	0.00%
2021/07/30	32.2	147.74	9	147.00	146.00	23.2	45,517	0.05%
2021/07/29	7	147.14	34	149.81	151.50	-27	45,311	-0.06%
2021/07/28	16.3	135.22	19.1	132.83	138.00	-2.9	44,177	-0.01%
2021/07/27	13.1	142.00	8	141.50	142.00	5.1	44,252	0.01%
2021/07/26	11.1	144.10	12	144.78	146.00	-0.9	44,447	0.00%
2021/07/23	29.2	146.24	18	144.61	139.50	11.2	45,863	0.02%
2021/07/22	17	144.18	44.3	144.39	146.50	-27.3	45,892	-0.06%
2021/07/21	24	142.21	15	140.83	137.50	9	45,871	0.02%
2021/07/20	6	142.58	9	142.61	141.50	-3	46,677	-0.01%
2021/07/19	18	143.42	2	141.25	142.00	16	46,741	0.03%
2021/07/16	28	142.59	21	142.81	143.50	7	46,909	0.01%
2021/07/15	30.3	143.84	31	143.47	143.50	-0.7	46,916	0.00%
2021/07/14	6	140.83	33	141.62	143.00	-27	46,657	-0.06%
2021/07/13	13	142.08	16.2	139.55	136.00	-3.2	46,685	-0.01%
2021/07/12	41.2	143.21	5	141.01	140.50	36.2	46,350	0.08%
2021/07/09	16	139.85	36	141.63	142.50	-20	45,699	-0.04%
2021/07/08	31.1	144.27	47.2	142.76	141.00	-16.1	45,170	-0.04%
2021/07/07	22	136.41	38.1	137.26	137.00	-16.1	43,617	-0.04%
2021/07/06	57.2	133.44	19.1	133.42	132.50	38.1	42,823	0.09%
2021/07/05	33.2	132.04	35.4	132.22	132.00	-2.1	42,622	-0.01%
2021/07/02	35.1	123.96	9.5	126.26	126.50	25.6	42,212	0.06%
2021/07/01	31.1	123.41	24	123.77	123.50	7.1	42,277	0.02%
2021/06/30	11	128.50	7.2	128.99	129.00	3.9	42,027	0.01%
2021/06/29	11	128.36	9.2	129.30	127.50	1.8	42,316	0.00%
2021/06/28	11.1	127.32	15.5	127.24	129.00	-4.4	42,459	-0.01%
2021/06/25	22.1	129.33	20	129.93	127.50	2.1	43,049	0.00%
2021/06/24	34.1	132.97	27	131.91	131.00	7.1	42,902	0.02%
2021/06/23	40.1	135.06	28	134.25	132.00	12	42,736	0.03%
2021/06/22	63	136.29	89.2	136.53	134.50	-26.1	42,414	-0.06%
2021/06/21	25.1	131.68	22	132.36	131.00	3.1	41,300	0.01%
2021/06/18	43.2	135.54	34	135.66	130.00	9.2	40,949	0.02%
2021/06/17	17.1	131.61	20	131.93	134.00	-2.9	40,204	-0.01%
2021/06/16	14	128.61	14	130.11	126.00	0	39,790	0.00%
2021/06/15	12	127.46	7	126.79	127.00	5	39,540	0.01%
2021/06/11	20	126.28	17.1	126.10	124.50	3	39,293	0.01%
2021/06/10	25.7	127.79	40	127.91	129.00	-14.3	38,866	-0.04%
2021/06/09	22	128.18	24.1	128.23	127.00	-2.1	38,364	-0.01%
2021/06/08	43.1	128.22	62	131.29	125.50	-18.9	37,625	-0.05%
2021/06/07	99.2	124.03	62.5	124.38	127.50	36.7	35,915	0.10%
2021/06/04	28.1	117.68	16.3	118.28	117.50	11.8	34,528	0.03%
2021/06/03	20	118.22	35.6	117.56	121.50	-15.6	34,260	-0.05%
2021/06/02	12.1	112.16	7	112.36	110.50	5.1	33,571	0.02%
2021/06/01	26.3	113.18	19.1	113.55	113.00	7.2	33,590	0.02%
2021/05/31	7	109.00	29	109.14	112.50	-22	33,698	-0.07%
2021/05/28	15	104.37	11	104.41	104.50	4	33,554	0.01%
2021/05/27	7	100.64	6.1	101.10	101.00	0.9	33,888	0.00%
2021/05/26	7.2	103.93	1.4	103.13	103.00	5.9	34,331	0.02%
2021/05/25	33.4	104.98	37	107.04	105.50	-3.7	35,061	-0.01%
2021/05/24	14	101.75	13	102.04	103.50	1	36,108	0.00%
2021/05/21	33	99.18	50	99.19	100.50	-17	37,302	-0.05%
2021/05/20	23	95.11	5.2	97.60	94.60	17.9	37,401	0.05%
2021/05/19	18	98.70	12.3	98.77	98.10	5.7	37,295	0.02%
2021/05/18	78.2	98.52	58	98.39	99.70	20.2	37,232	0.05%
2021/05/17	24	93.87	18	93.37	93.10	6	37,215	0.02%
2021/05/14	26	97.52	31.2	98.29	95.00	-5.2	37,677	-0.01%
2021/05/13	12.1	92.76	33	89.02	94.60	-20.9	38,375	-0.05%
2021/05/12	11.1	90.51	12.4	92.71	91.20	-1.3	38,151	0.00%
2021/05/11	13.6	96.52	20.5	96.18	96.40	-6.9	37,916	-0.02%
2021/05/10	10.5	102.35	3	103.50	101.50	7.5	37,896	0.02%
2021/05/07	34.4	107.90	13.1	107.30	106.50	21.3	37,982	0.06%
2021/05/06	9.1	105.00	7	105.57	106.50	2.1	37,971	0.01%
2021/05/05	7.1	101.44	13.1	101.56	99.00	-6.1	37,700	-0.02%
2021/05/04	15.4	103.75	27	103.13	104.50	-11.7	37,873	-0.03%
2021/05/03	12.7	113.96	95	112.26	109.50	-82.3	37,914	-0.22%
2021/04/29	43	116.28	50.6	116.80	115.00	-7.5	38,351	-0.02%
2021/04/28	12	111.75	85.4	112.00	112.50	-73.3	36,899	-0.20%
2021/04/27	13.1	102.15	43	102.39	102.50	-29.9	36,684	-0.08%
2021/04/26	26	98.44	150.8	98.72	99.80	-124.7	36,282	-0.34%	大賣/鉅額交易
2021/04/23	13	93.60	12	93.18	94.20	1	35,756	0.00%
2021/04/22	8	93.29	34.5	93.70	90.80	-26.5	36,308	-0.07%
2021/04/21	7	92.81	2	93.85	92.60	5	36,378	0.01%
2021/04/20	14.1	93.75	45	93.60	93.30	-30.9	37,309	-0.08%
2021/04/19	7	93.08	23	93.13	93.20	-16	38,595	-0.04%
2021/04/16	5	88.06	7	89.84	90.10	-2	38,726	-0.01%
2021/04/15	7	87.79	4	87.83	87.90	3	39,070	0.01%
2021/04/14	7.3	86.79	6	86.48	87.50	1.3	39,642	0.00%
2021/04/13	13	89.38	6	90.42	88.00	7	41,201	0.02%
2021/04/12	5	90.66	5	91.48	89.60	0	42,270	0.00%
2021/04/09	25	91.94	8	93.21	91.70	17	43,353	0.04%
2021/04/08	4	91.55	6	92.07	92.90	-2	43,479	0.00%
2021/04/07	25	92.05	31.3	92.52	91.40	-6.3	43,664	-0.01%
2021/04/06	15	92.85	18	93.12	93.10	-3	43,839	-0.01%
2021/04/01	42	91.88	6.3	92.52	91.60	35.7	43,770	0.08%
2021/03/31	26.1	91.81	24.1	91.54	91.50	2	43,520	0.00%
2021/03/30	11.3	92.39	26.1	92.33	91.20	-14.8	43,491	-0.03%
2021/03/29	10	90.05	7.1	89.80	89.80	2.9	43,283	0.01%
2021/03/26	8	89.29	8	88.98	89.90	0	43,297	0.00%
2021/03/25	37.3	86.56	12.5	86.60	85.90	24.8	43,389	0.06%
2021/03/24	17	88.22	8	88.55	87.90	9	43,405	0.02%
2021/03/23	9	88.73	5	89.46	88.00	4	44,490	0.01%
2021/03/22	16	88.36	4	87.73	87.70	12	45,900	0.03%
2021/03/19	32.1	89.68	7	90.40	89.00	25.1	46,716	0.05%
2021/03/18	10	92.54	12	92.96	92.10	-2	46,643	0.00%
2021/03/17	31	91.37	7	91.29	90.90	24	47,115	0.05%
2021/03/16	35	90.93	25	90.91	90.70	10	47,263	0.02%
2021/03/15	7	90.84	5	90.64	90.60	2	47,636	0.00%
2021/03/12	62.2	92.45	11	92.88	91.50	51.2	47,867	0.11%
2021/03/11	10.2	92.23	76	92.40	92.90	-65.9	47,966	-0.14%
2021/03/10	14.1	88.44	7	88.59	88.70	7.1	48,491	0.01%
2021/03/09	86	88.08	4	88.83	86.60	82	48,790	0.17%
2021/03/08	37	92.11	37	91.78	90.20	0	48,940	0.00%
2021/03/05	28	91.58	20.2	91.10	91.20	7.9	50,104	0.02%
2021/03/04	65	91.93	59	92.16	92.70	6	52,442	0.01%
2021/03/03	30.2	92.06	22.3	92.11	91.80	7.9	53,757	0.01%
2021/03/02	36.3	96.72	29.9	97.32	94.30	6.4	55,577	0.01%
2021/02/26	40.9	97.17	48	96.37	97.50	-7.1	56,057	-0.01%
2021/02/25	83	97.98	49.2	98.23	95.60	33.8	56,942	0.06%
2021/02/24	59.3	100.56	45	100.72	97.00	14.3	57,015	0.03%
2021/02/23	69.6	98.21	119	99.57	99.60	-49.4	55,581	-0.09%	大賣/
2021/02/22	28.5	94.19	44	95.09	95.40	-15.5	54,311	-0.03%
2021/02/19	24	91.52	24	91.96	91.60	0	53,977	0.00%
2021/02/18	50	91.35	30	91.60	91.60	20	54,251	0.04%
2021/02/17	70	91.53	54	90.98	91.60	16	54,421	0.03%
2021/02/05	44	86.99	62	85.85	89.70	-18	54,179	-0.03%
2021/02/04	53.3	84.59	56.4	84.77	84.10	-3.1	53,694	-0.01%
2021/02/03	36.4	88.35	29	87.94	86.30	7.4	53,575	0.01%
2021/02/02	33.4	88.04	43	88.00	88.70	-9.6	54,535	-0.02%
2021/02/01	32	86.45	32	85.29	85.80	0	54,538	0.00%
2021/01/29	18	88.01	17	88.25	86.50	1	55,129	0.00%
2021/01/28	26.5	89.11	24	88.90	88.10	2.5	55,493	0.00%
2021/01/27	27	93.07	34	93.06	92.60	-7	55,971	-0.01%
2021/01/26	87	96.34	28	96.05	94.00	59	56,395	0.10%
2021/01/25	47	99.77	41	96.67	95.70	6	57,058	0.01%
2021/01/22	83	99.62	112	98.99	101.00	-29	57,884	-0.05%	大賣/
2021/01/21	38	94.86	57.6	94.53	95.60	-19.5	59,732	-0.03%
2021/01/20	61.3	94.03	47	95.44	92.40	14.3	61,407	0.02%
2021/01/19	27	96.15	38	96.15	96.40	-11	61,789	-0.02%
2021/01/18	116.1	96.96	81.2	95.70	95.00	34.9	61,976	0.06%	大買/
2021/01/15	58.3	99.18	70.4	98.59	100.00	-12.1	61,555	-0.02%
2021/01/14	73.2	97.28	52	98.96	96.70	21.2	61,284	0.03%
2021/01/13	126.1	99.70	107.2	99.42	97.60	18.9	61,781	0.03%	大買/大賣/
2021/01/12	110.2	96.62	148	97.15	99.40	-37.8	61,431	-0.06%	大買/大賣/
2021/01/11	48	92.29	71	92.18	94.90	-23	60,811	-0.04%
2021/01/08	51	90.97	30	90.00	90.20	21	61,011	0.03%
2021/01/07	43	92.73	38	93.42	92.10	5	61,312	0.01%
2021/01/06	91	95.04	92	96.03	91.10	-1	61,376	0.00%
2021/01/05	67	91.65	94.2	92.35	94.30	-27.2	60,159	-0.05%
2021/01/04	28	91.06	46	90.53	90.50	-18	60,302	-0.03%
2020/12/31	40.2	87.80	30	87.55	87.40	10.2	60,960	0.02%
2020/12/30	82	86.87	62	87.12	86.90	20	61,035	0.03%
2020/12/29	28	85.58	24	86.13	85.70	4	61,404	0.01%
2020/12/28	5	84.82	7	84.61	85.30	-2	61,824	0.00%
2020/12/25	3	84.77	9	85.04	84.00	-6	62,192	-0.01%
2020/12/24	21	85.45	23	85.19	84.50	-2	63,048	0.00%
2020/12/23	9	84.18	12	85.63	86.20	-3	63,601	0.00%
2020/12/22	5	83.00	18	83.84	82.10	-13	63,628	-0.02%
2020/12/21	30	83.05	12	82.92	84.40	18	63,914	0.03%
2020/12/18	41	86.76	3	86.40	85.60	38	63,587	0.06%
2020/12/17	27	86.80	51	89.07	86.00	-24	63,837	-0.04%
2020/12/16	39	87.67	47.1	87.42	86.70	-8.1	63,035	-0.01%
2020/12/15	15.1	85.04	29.7	85.01	85.80	-14.6	61,831	-0.02%
2020/12/14	10.1	83.75	11	83.45	83.80	-0.9	61,512	0.00%
2020/12/11	31.3	82.91	49	82.47	81.60	-17.7	61,773	-0.03%
2020/12/10	3.3	82.38	2	83.00	82.20	1.3	62,338	0.00%
2020/12/09	34.4	84.08	31	83.64	83.20	3.4	62,771	0.01%
2020/12/08	7.2	83.55	10	83.44	84.50	-2.8	62,827	0.00%
2020/12/07	26.3	82.06	14	82.46	82.00	12.3	62,863	0.02%
2020/12/04	32.3	81.99	69	81.44	81.30	-36.7	62,840	-0.06%
2020/12/03	24.3	84.87	24	84.07	83.70	0.3	62,580	0.00%
2020/12/02	22.1	85.76	22.5	85.84	85.20	-0.4	63,063	0.00%
2020/12/01	129.2	85.86	78.5	85.62	84.70	50.7	63,151	0.08%	大買/
2020/11/30	89.2	92.26	101	92.09	89.90	-11.8	62,581	-0.02%	大賣/
2020/11/27	122.1	90.47	145.8	90.57	90.40	-23.7	60,742	-0.04%	大買/大賣/
2020/11/26	119	85.54	171	87.54	89.60	-52	60,438	-0.09%	大買/大賣/
2020/11/25	52	83.69	35	83.34	83.10	17	58,650	0.03%
2020/11/24	110	81.94	96	82.79	82.00	14	58,605	0.02%	大買/
2020/11/23	13	78.46	36	78.33	78.70	-23	57,910	-0.04%
2020/11/20	6	74.85	13	75.38	75.70	-7	57,502	-0.01%
2020/11/19	22	75.22	19.5	75.53	74.90	2.5	58,172	0.00%
2020/11/18	5	74.74	8.3	75.31	75.50	-3.3	59,352	-0.01%
2020/11/17	19	74.85	36	75.36	74.60	-17	61,134	-0.03%
2020/11/16	19.1	74.45	7	74.46	74.60	12.1	62,521	0.02%
2020/11/13	9	72.78	35	72.90	74.10	-26	63,706	-0.04%
2020/11/12	54	74.04	58	74.10	72.60	-4	64,521	-0.01%
2020/11/11	61	73.68	50	73.84	74.30	11	65,185	0.02%
2020/11/10	71	71.72	76	71.53	71.50	-5	66,517	-0.01%
2020/11/09	59	69.88	36	69.60	69.50	23	69,019	0.03%
2020/11/06	33	69.75	38	70.07	68.80	-5	71,463	-0.01%
2020/11/05	33.8	68.95	48	68.78	68.80	-14.3	72,740	-0.02%
2020/11/04	22	67.15	44.1	67.81	68.80	-22.1	72,944	-0.03%
2020/11/03	78.2	66.18	60	66.39	66.30	18.2	72,802	0.03%
2020/11/02	60	66.47	51	65.84	65.20	9	73,546	0.01%
2020/10/30	98.5	68.88	73	68.40	68.20	25.5	74,091	0.03%
2020/10/29	128	68.64	76	68.28	67.90	52	73,573	0.07%	大買/
2020/10/28	91	76.45	95	75.80	74.90	-4	71,088	-0.01%
2020/10/27	57	82.91	19	82.48	81.60	38	70,088	0.05%
2020/10/26	16	85.18	53	84.96	85.40	-37	70,887	-0.05%
2020/10/23	61	85.82	38	86.22	85.10	23	71,376	0.03%
2020/10/22	35	86.15	82	86.09	87.30	-47	72,429	-0.06%
2020/10/21	43.5	87.03	25	86.58	86.40	18.5	72,400	0.03%
2020/10/20	3	86.00	27	86.88	88.00	-24	71,906	-0.03%
2020/10/19	39	86.33	43	86.77	85.50	-4	71,528	-0.01%
2020/10/16	21	86.25	31	86.43	83.70	-10	71,336	-0.01%
2020/10/15	11	86.13	39	86.82	85.50	-28	71,712	-0.04%
2020/10/14	45	85.75	45	86.01	85.60	0	71,470	0.00%
2020/10/13	27	84.54	14	84.63	85.50	13	71,194	0.02%
2020/10/12	58	86.24	56	85.26	85.20	2	70,769	0.00%
2020/10/08	69	82.80	98.2	83.42	84.80	-29.2	69,865	-0.04%
2020/10/07	4	78.43	30	78.89	79.00	-26	68,398	-0.04%
2020/10/06	67	78.69	24	78.20	77.70	43	68,258	0.06%
2020/10/05	52	75.28	23	77.40	78.20	29	67,908	0.04%
2020/09/30	19	73.91	18	74.30	74.40	1	67,513	0.00%
2020/09/29	56	75.76	35	74.82	74.10	21	67,447	0.03%
2020/09/28	19	74.78	39	76.89	77.50	-20	67,495	-0.03%
2020/09/25	16	73.53	35	73.29	72.50	-19	68,043	-0.03%
2020/09/24	21	74.76	18	75.25	73.80	3	68,601	0.00%
2020/09/23	11	77.75	12	77.62	77.30	-1	68,536	0.00%
2020/09/22	20	77.94	12	77.53	77.40	8	69,533	0.01%
2020/09/21	20	78.75	32	77.78	78.90	-12	70,822	-0.02%
2020/09/18	18	78.87	4	78.95	78.20	14	70,780	0.02%
2020/09/17	21.7	79.43	36	78.98	80.20	-14.4	71,756	-0.02%
2020/09/16	22	77.91	33	77.95	77.90	-11	71,586	-0.02%
2020/09/15	68	77.58	25	78.11	76.30	43	71,361	0.06%
2020/09/14	17	74.96	31.1	74.71	76.00	-14.1	70,461	-0.02%
2020/09/11	5	72.08	15	71.98	72.30	-10	70,578	-0.01%
2020/09/10	11	72.92	7	72.34	72.90	4	70,539	0.01%
2020/09/09	8	72.51	20	72.66	73.90	-12	70,631	-0.02%
2020/09/08	19	73.97	26	73.41	73.20	-7	70,710	-0.01%
2020/09/07	16	72.81	22	72.79	72.10	-6	70,942	-0.01%
2020/09/04	63	76.36	42	75.98	75.70	21	71,624	0.03%
2020/09/03	72	78.58	73	78.93	78.60	-1	72,189	0.00%
2020/09/02	26	76.81	52	76.63	76.80	-26	71,634	-0.04%
2020/09/01	112	75.63	106	75.38	77.40	6	71,278	0.01%	大買/大賣/
2020/08/31	12	74.83	13	74.99	73.60	-1	70,230	0.00%
2020/08/28	34	75.26	81	75.45	74.50	-47	70,159	-0.07%
2020/08/27	79	78.78	61	78.32	77.30	18	69,615	0.03%
2020/08/26	36	79.49	53	79.43	79.60	-17	70,441	-0.02%
2020/08/25	78	79.91	40.1	79.49	78.70	38	71,019	0.05%
2020/08/24	42	78.20	68	78.29	79.20	-26	70,251	-0.04%
2020/08/21	86	81.59	85	81.60	80.60	1	69,177	0.00%
2020/08/20	99	81.94	43	83.35	79.70	56	67,258	0.08%
2020/08/19	68	87.39	82	87.52	88.50	-14	65,728	-0.02%
2020/08/18	53.1	84.43	41	84.63	84.10	12.1	64,433	0.02%
2020/08/17	112	83.96	92	83.57	83.00	20	63,683	0.03%	大買/
2020/08/14	233	83.55	229	82.53	85.00	4	62,732	0.01%	大買/大賣/
2020/08/13	183.1	88.50	248.3	84.67	80.60	-65.2	60,857	-0.11%	大買/大賣/
2020/08/12	300	86.77	211	86.48	89.00	89	58,690	0.15%	大買/大賣/
2020/08/11	108	80.38	123	80.13	81.60	-15	56,951	-0.03%	大買/大賣/
2020/08/10	61	77.33	30	76.70	76.00	31	55,194	0.06%
2020/08/07	33	75.69	30.8	75.44	75.50	2.3	54,697	0.00%
2020/08/06	81	75.35	53	75.49	76.10	28	54,167	0.05%
2020/08/05	50	71.55	66.9	72.61	73.70	-16.9	52,876	-0.03%
2020/08/04	51	66.42	24	65.90	67.00	27	51,476	0.05%
2020/08/03	14	64.00	6	63.82	63.40	8	51,017	0.02%
2020/07/31	105	63.78	103	63.79	64.30	2	51,372	0.00%	大買/大賣/
2020/07/30	76	61.84	73	61.90	62.90	3	50,629	0.01%
2020/07/29	68	58.91	103.2	58.40	59.00	-35.2	49,351	-0.07%	大賣/
2020/07/28	38	58.16	69	58.31	59.40	-31	48,793	-0.06%
2020/07/27	14	56.35	65.1	56.95	56.50	-51.1	48,176	-0.11%
2020/07/24	22	55.16	19	54.99	54.70	3	49,017	0.01%
2020/07/23	15	56.71	28	56.65	56.30	-13	49,234	-0.03%
2020/07/22	13.2	56.36	21	56.83	56.50	-7.8	49,184	-0.02%
2020/07/21	104	56.09	53	56.28	56.60	51	48,638	0.10%	大買/
2020/07/20	9	52.86	30	52.26	53.40	-21	47,666	-0.04%
2020/07/17	13	51.58	5	51.40	50.80	8	47,414	0.02%
2020/07/16	51	52.05	4	52.40	52.40	47	47,493	0.10%
2020/07/15	66	53.18	7.3	53.16	51.80	58.7	47,550	0.12%
2020/07/14	4	52.38	46	52.82	52.20	-42	47,732	-0.09%
2020/07/13	7	54.49	14	54.16	53.90	-7	47,803	-0.01%
2020/07/10	9	56.18	53	54.94	54.40	-44	48,323	-0.09%
2020/07/09	6	56.83	28	56.59	56.50	-22	48,738	-0.05%
2020/07/08	75	56.64	69	56.25	56.30	6	49,117	0.01%
2020/07/07	27	56.14	75	55.83	55.90	-48	48,970	-0.10%
2020/07/06	70	56.68	66	57.11	57.30	4	48,832	0.01%
2020/07/03	37	52.17	58	51.18	53.50	-21	48,232	-0.04%
2020/07/02	38	50.43	25	50.26	50.80	13	47,947	0.03%
2020/07/01	78	50.42	35	50.29	49.45	43	47,983	0.09%
2020/06/30	28	49.32	70.3	49.21	50.10	-42.3	47,110	-0.09%
2020/06/29	17	46.57	11.3	46.72	46.30	5.7	46,253	0.01%
2020/06/24	68	47.09	43	47.25	47.00	25	46,104	0.05%
2020/06/23	18	46.48	13	46.24	46.10	5	45,327	0.01%
2020/06/22	28	45.99	26	45.91	45.85	2	45,315	0.00%
2020/06/19	5	45.90	14	45.85	45.95	-9	45,664	-0.02%
2020/06/18	51	45.22	50	45.79	45.75	1	45,725	0.00%
2020/06/17	70	45.07	63	44.97	45.00	7	45,501	0.02%
2020/06/16	17	44.97	28	45.08	45.00	-11	45,354	-0.02%
2020/06/15	26	44.42	29	44.31	44.00	-3	45,893	-0.01%
2020/06/12	34	44.77	23	44.59	44.80	11	45,967	0.02%
2020/06/11	63	46.17	107	45.66	44.65	-44	45,829	-0.10%	大賣/
2020/06/10	83	44.81	64	45.06	45.20	19	44,609	0.04%
2020/06/09	13	43.47	60	43.36	43.30	-47	43,921	-0.11%
2020/06/08	44	44.35	10	44.05	43.85	34	44,642	0.08%
2020/06/05	30	45.04	28	44.81	44.80	2	44,671	0.00%
2020/06/04	3	44.60	28	44.50	44.80	-25	44,895	-0.06%
2020/06/03	39.4	43.52	85	43.35	43.80	-45.6	44,819	-0.10%
2020/06/02	152	45.02	77	44.01	43.40	75	44,441	0.17%	大買/
2020/06/01	65	42.29	101	42.90	44.10	-36	43,713	-0.08%	大賣/
2020/05/29	5	40.50	4	40.28	40.10	1	42,868	0.00%
2020/05/28	25	40.48	9	41.08	40.40	16	43,321	0.04%
2020/05/27	2	40.45	1	40.30	39.90	1	43,190	0.00%
2020/05/26	14	40.13	23	40.12	40.00	-9	43,422	-0.02%
2020/05/25	42	39.39	31	38.96	39.40	11	43,314	0.03%
2020/05/22	64	39.67	40	39.40	39.15	24	43,210	0.06%
2020/05/21	26.3	40.55	18	40.53	40.75	8.3	42,963	0.02%
2020/05/20	8	39.55	12.3	39.60	39.60	-4.3	42,730	-0.01%
2020/05/19	93	38.44	129	38.18	39.10	-36	42,249	-0.09%	大賣/
2020/05/18	40	39.93	53.3	39.64	39.55	-13.3	40,794	-0.03%
2020/05/15	27	43.34	20	43.84	43.90	7	39,772	0.02%
2020/05/14	6	43.22	16	44.02	42.80	-10	39,458	-0.03%
2020/05/13	33	44.80	32	44.73	44.70	1	39,414	0.00%
2020/05/12	15	45.05	42	44.91	45.00	-27	39,518	-0.07%
2020/05/11	17	45.54	20	45.40	44.95	-3	40,066	-0.01%
2020/05/08	29	44.75	59	44.93	44.70	-30	39,944	-0.08%
2020/05/07	30	44.38	17	44.26	44.30	13	39,895	0.03%
2020/05/06	13	42.83	30	43.05	43.05	-17	39,295	-0.04%
2020/05/05	7	43.41	27	43.00	42.50	-20	39,282	-0.05%
2020/05/04	50	41.89	16	42.93	43.00	34	39,354	0.09%
2020/04/30	69	42.79	103	42.86	42.85	-34	39,758	-0.09%	大賣/
2020/04/29	53	41.08	68	41.35	42.00	-15	39,510	-0.04%
2020/04/28	12	39.43	35	39.33	39.45	-23	38,831	-0.06%
2020/04/27	9	38.06	27	38.30	38.30	-18	38,629	-0.05%
2020/04/24	17	37.54	2	37.48	37.45	15	38,706	0.04%
2020/04/23	61	37.61	16	37.68	37.60	45	38,911	0.12%
2020/04/22	10	36.76	43	37.13	37.45	-33	39,313	-0.08%
2020/04/21	11	36.98	5	37.36	36.65	6	39,455	0.02%
2020/04/20	7	38.17	16	38.12	38.10	-9	40,149	-0.02%
2020/04/17	17	38.33	25	38.24	38.10	-8	40,384	-0.02%
2020/04/16	45	38.20	18	38.19	38.10	27	40,082	0.07%
2020/04/15	93	38.71	43	38.82	37.40	50	39,668	0.13%
2020/04/14	109	38.22	120	37.99	38.15	-11	38,970	-0.03%	大買/大賣/
2020/04/13	64	36.02	28	36.09	35.55	36	38,277	0.09%
2020/04/10	6	34.73	56	34.79	35.00	-50	37,686	-0.13%
2020/04/09	25	34.83	50	34.81	34.70	-25	37,724	-0.07%
2020/04/08	103	33.76	19	33.72	34.00	84	37,357	0.22%	大買/
2020/04/07	22	32.73	41	33.25	33.15	-19	36,620	-0.05%
2020/04/06	5	31.23	1	32.00	31.35	4	35,705	0.01%
2020/04/01	19	31.74	32	31.81	31.70	-13	35,234	-0.04%
2020/03/31	46	31.99	32	32.28	32.00	14	35,038	0.04%
2020/03/30	36	30.27	20	30.42	30.90	16	34,207	0.05%
2020/03/27	15	31.08	40	30.77	30.25	-25	34,448	-0.07%
2020/03/26	50	31.29	9	30.44	31.00	41	34,488	0.12%
2020/03/25	8	30.81	243	30.73	31.10	-235	34,099	-0.69%	大賣/鉅額交易
2020/03/24	20	28.61	59	28.84	28.60	-39	33,725	-0.12%
2020/03/23	53	26.95	5	26.89	27.05	48	33,364	0.14%
2020/03/20	33	26.90	6	26.55	27.05	27	33,143	0.08%
2020/03/19	248	24.87	17	24.71	24.60	231	33,038	0.70%	大買/鉅額交易
2020/03/18	10	27.30	15	27.38	26.20	-5	32,226	-0.02%
2020/03/17	6	27.08	6	26.75	26.50	0	31,953	0.00%
2020/03/16	18	30.53	308	31.01	28.40	-290	31,401	-0.92%	大賣/鉅額交易
2020/03/13	201	30.70	40	30.44	31.45	161	31,149	0.52%	大買/鉅額交易
2020/03/12	45	34.14	14	34.35	33.70	31	30,591	0.10%
2020/03/11	75	38.40	27	39.18	37.40	48	29,728	0.16%
2020/03/10	103	38.67	41	38.34	38.95	62	29,350	0.21%	大買/
2020/03/09	14	40.22	2	39.93	39.50	12	28,782	0.04%
2020/03/06	2	41.48	2	41.80	41.60	0	28,629	0.00%
2020/03/05	22	42.22	23	42.68	41.90	-1	29,206	0.00%
2020/03/04	8	41.31	3	41.25	41.40	5	28,573	0.02%
2020/03/03	24	41.83	15	41.79	41.45	9	28,765	0.03%
2020/03/02	14	39.27	5	39.34	39.25	9	28,375	0.03%
2020/02/27	28	40.50	38	40.69	40.00	-10	28,339	-0.04%
2020/02/26	1	42.35	7	42.43	41.25	-6	28,229	-0.02%
2020/02/25	4	41.90	2	42.03	41.75	2	28,242	0.01%
2020/02/24	0	0.00	5	42.17	42.45	-5	28,228	-0.02%
2020/02/21	21	42.04	24	42.09	41.70	-3	28,350	-0.01%
2020/02/20	65	42.41	64	42.16	42.00	1	28,511	0.00%
2020/02/19	15	41.66	8	41.67	41.75	7	28,704	0.02%
2020/02/18	48	41.29	40	41.18	41.10	8	29,215	0.03%
2020/02/17	32	41.37	14	41.48	41.35	18	29,396	0.06%
2020/02/14	118	42.12	91	41.89	41.50	27	29,899	0.09%	大買/
2020/02/13	95	42.42	93	42.17	42.05	2	30,681	0.01%
2020/02/12	72	41.63	92	42.10	42.85	-20	31,059	-0.06%
2020/02/11	22	40.26	41	40.16	40.30	-19	30,346	-0.06%
2020/02/10	76	39.33	79	37.78	39.85	-3	30,380	-0.01%
2020/02/07	19	39.40	14	39.27	38.90	5	30,561	0.02%
2020/02/06	30	40.27	79	39.63	40.20	-49	30,529	-0.16%
2020/02/05	9	39.76	7	39.69	39.15	2	30,330	0.01%
2020/02/04	9	38.83	58	39.57	40.25	-49	29,924	-0.16%
2020/02/03	142	36.75	58	36.31	36.75	84	29,326	0.29%	大買/
2020/01/31	54	38.87	135	38.36	38.65	-81	29,221	-0.28%	大賣/
2020/01/30	48	40.54	56	40.39	40.35	-8	28,739	-0.03%
2020/01/20	61	44.25	15	44.63	44.80	46	28,516	0.16%
2020/01/17	28	43.80	2	43.83	43.25	26	28,408	0.09%
2020/01/16	33	44.05	14	43.76	43.60	19	28,750	0.07%
2020/01/15	35	45.00	7	45.09	44.75	28	28,458	0.10%
2020/01/14	36	45.59	69.6	45.22	45.40	-33.6	29,106	-0.12%
2020/01/13	10	43.74	19	43.59	43.90	-9	28,019	-0.03%
2020/01/10	36	42.28	18	42.04	42.40	18	27,883	0.06%
2020/01/09	16	41.09	11	41.37	41.05	5	28,095	0.02%
2020/01/08	45	40.85	41	40.46	40.45	4	28,732	0.01%
2020/01/07	2	41.60	3	41.42	41.30	-1	29,020	0.00%
2020/01/06	14	41.28	10	41.31	41.35	4	29,488	0.01%
2020/01/03	9	43.04	2	42.55	42.50	7	29,657	0.02%
2020/01/02	11	42.98	15	43.29	43.60	-4	29,556	-0.01%
2019/12/31	6	41.82	4	41.95	42.00	2	29,407	0.01%
2019/12/30	4	41.73	3	41.65	41.80	1	29,720	0.00%
2019/12/27	4	41.45	10	41.57	41.65	-6	29,875	-0.02%
2019/12/26	8	41.16	5	41.05	41.10	3	30,009	0.01%
2019/12/25	17	41.51	12	41.67	41.50	5	30,110	0.02%
2019/12/24	46	41.36	37	41.79	42.25	9	30,221	0.03%
2019/12/23	10	41.94	11.3	42.56	41.50	-1.3	29,838	0.00%
2019/12/20	10	43.92	97	43.58	44.10	-87	29,535	-0.29%
2019/12/19	11	44.19	7	44.11	43.90	4	29,698	0.01%
2019/12/18	11	45.18	5	44.86	44.80	6	29,918	0.02%
2019/12/17	5	46.22	6	45.88	45.75	-1	30,235	0.00%
2019/12/16	1	44.65	45	45.10	45.40	-44	30,282	-0.15%
2019/12/13	10	44.18	1	44.30	44.30	9	30,577	0.03%
2019/12/12	23	44.61	24	44.88	44.75	-1	30,970	0.00%
2019/12/11	144	43.97	14	44.04	43.90	130	31,881	0.41%	大買/鉅額交易
2019/12/10	3	43.65	4	43.79	44.00	-1	32,413	0.00%
2019/12/09	4	44.58	5	44.41	44.35	-1	32,396	0.00%
2019/12/06	3	44.90	4	45.19	44.75	-1	33,039	0.00%
2019/12/05	32	44.74	15	45.01	44.60	17	33,533	0.05%
2019/12/04	12	44.36	2	44.20	44.20	10	34,215	0.03%
2019/12/03	10	44.20	12	44.13	44.80	-2	36,255	-0.01%
2019/12/02	20	44.50	55	44.63	44.15	-35	36,548	-0.10%
2019/11/29	22	46.43	29	46.71	46.15	-7	37,032	-0.02%
2019/11/28	79	47.56	5	47.68	47.00	74	36,977	0.20%
2019/11/27	14	46.89	18	47.12	47.00	-4	36,689	-0.01%
2019/11/26	31	46.74	2	47.15	46.35	29	36,692	0.08%
2019/11/25	3	46.65	1	46.60	46.35	2	36,504	0.01%
2019/11/22	29	47.90	24	47.09	47.00	5	36,500	0.01%
2019/11/21	18	48.05	4	48.11	48.00	14	36,640	0.04%
2019/11/20	11	48.17	5	48.16	48.80	6	37,003	0.02%
2019/11/19	12	49.00	7	49.01	48.55	5	37,762	0.01%
2019/11/18	44	49.50	280	49.26	49.65	-236	37,745	-0.63%	大賣/鉅額交易
2019/11/15	15	49.33	34	49.60	48.50	-19	37,910	-0.05%
2019/11/14	64	48.48	24	48.39	48.10	40	37,402	0.11%
2019/11/13	72	48.65	58	48.48	48.30	14	37,744	0.04%
2019/11/12	186	48.02	219	48.63	50.00	-33	38,117	-0.09%	大買/大賣/
2019/11/11	210	47.18	20	47.70	47.10	190	38,339	0.50%	大買/鉅額交易
2019/11/08	69	46.16	66	46.10	46.00	3	37,832	0.01%
2019/11/07	24	45.18	25	45.50	45.90	-1	38,154	0.00%
2019/11/06	98	45.67	82	45.39	45.20	16	38,583	0.04%
2019/11/05	7	47.79	7	47.59	47.50	0	38,615	0.00%
2019/11/04	8	47.90	5	47.64	47.40	3	39,116	0.01%
2019/11/01	6	47.03	16	47.03	47.20	-10	39,316	-0.03%
2019/10/31	19	47.96	41	47.54	47.15	-22	40,213	-0.05%
2019/10/30	60	48.30	28	48.18	48.25	32	40,268	0.08%
2019/10/29	20	47.21	17	46.86	46.90	3	40,202	0.01%
2019/10/28	25	48.27	0	0.00	47.50	25	40,359	0.06%
2019/10/25	25	48.21	27	48.16	48.20	-2	40,460	0.00%
2019/10/24	42	48.31	28	48.27	48.15	14	40,493	0.03%
2019/10/23	18	48.26	41	48.01	48.25	-23	40,302	-0.06%
2019/10/22	23	48.00	44	48.02	48.25	-21	40,503	-0.05%
2019/10/21	29	46.01	23	45.92	45.85	6	40,114	0.01%
2019/10/18	11	46.81	11	46.53	46.20	0	40,718	0.00%
2019/10/17	10	47.58	4	46.95	47.00	6	42,029	0.01%
2019/10/16	13	47.55	32	47.65	47.80	-19	43,605	-0.04%
2019/10/15	5	46.62	18	46.66	46.55	-13	43,671	-0.03%
2019/10/14	24	45.88	20	45.82	46.35	4	43,508	0.01%
2019/10/09	120	43.64	105	43.61	43.10	15	43,186	0.03%	大買/大賣/
2019/10/08	9	45.97	3	45.78	45.60	6	43,288	0.01%
2019/10/07	28	46.48	9	46.52	46.40	19	43,819	0.04%
2019/10/04	12	45.97	12	45.74	45.30	0	44,048	0.00%
2019/10/03	8	44.34	11	44.38	45.15	-3	44,257	-0.01%
2019/10/02	13	43.72	13	44.45	44.80	0	44,342	0.00%
2019/10/01	21	43.92	21	43.88	44.20	0	44,433	0.00%
2019/09/27	28	44.11	33	44.86	43.65	-5	44,569	-0.01%
2019/09/26	32	45.95	36	45.59	45.20	-4	44,804	-0.01%
2019/09/25	8	45.66	25	45.52	45.50	-17	45,212	-0.04%
2019/09/24	20	47.27	16	47.16	46.65	4	45,998	0.01%
2019/09/23	32	47.63	30	47.83	47.65	2	46,264	0.00%
2019/09/20	13	46.21	29	46.28	46.50	-16	46,602	-0.03%
2019/09/19	36	46.51	35.7	46.50	46.50	0.3	46,573	0.00%
2019/09/18	31	46.52	43	46.45	46.30	-12	46,481	-0.03%
2019/09/17	91	46.24	78	46.68	46.10	13	46,224	0.03%
2019/09/16	15	45.79	28	45.93	46.80	-13	46,336	-0.03%
2019/09/12	23	44.45	70	44.50	44.95	-47	46,632	-0.10%
2019/09/11	15	43.45	8	43.36	43.25	7	47,238	0.01%
2019/09/10	15	43.51	10	43.54	43.05	5	47,453	0.01%
2019/09/09	45	43.99	27	44.38	44.80	18	47,335	0.04%
2019/09/06	36	44.80	60	44.24	43.85	-24	47,198	-0.05%
2019/09/05	125	43.88	145	43.67	44.65	-20	46,991	-0.04%	大買/大賣/
2019/09/04	14	40.45	36	40.97	41.25	-22	45,506	-0.05%
2019/09/03	48	41.05	35	41.19	39.80	13	46,523	0.03%
2019/09/02	18	39.66	19	39.96	40.00	-1	46,195	0.00%
2019/08/30	23	39.56	25	39.35	39.05	-2	46,240	0.00%
2019/08/29	27	39.13	1	39.05	39.05	26	46,775	0.06%
2019/08/28	55	38.89	59	38.72	38.85	-4	46,957	-0.01%
2019/08/27	29	39.17	14	38.56	38.55	15	47,307	0.03%
2019/08/26	18	39.12	5	39.00	38.80	13	47,564	0.03%
2019/08/23	30	40.79	15	40.54	40.65	15	47,781	0.03%
2019/08/22	20	40.56	49	40.94	41.10	-29	47,682	-0.06%
2019/08/21	13	39.92	8	39.71	39.55	5	46,899	0.01%
2019/08/20	29	40.09	20	40.14	39.90	9	47,010	0.02%
2019/08/19	10	39.65	8	39.49	39.70	2	47,277	0.00%
2019/08/16	18	39.61	16	39.44	39.25	2	48,111	0.00%
2019/08/15	9	39.51	29	39.81	39.85	-20	48,224	-0.04%
2019/08/14	34	39.42	53	39.42	39.00	-19	47,799	-0.04%
2019/08/13	10	37.56	21	37.33	37.10	-11	47,419	-0.02%
2019/08/12	14	38.04	2	38.05	38.05	12	48,458	0.02%
2019/08/08	78	37.62	119	37.65	38.15	-41	49,224	-0.08%	大賣/
2019/08/07	93	36.77	85	36.82	36.35	8	49,545	0.02%
2019/08/06	41	34.44	21	35.42	35.75	20	49,334	0.04%
2019/08/05	27	36.65	36	36.55	35.90	-9	49,294	-0.02%
2019/08/02	184	35.60	269	35.78	36.65	-85	49,868	-0.17%	大買/大賣/
2019/08/01	36	37.43	15	37.17	37.25	21	49,421	0.04%
2019/07/31	117	38.05	7	38.01	38.00	110	49,781	0.22%	大買/鉅額交易
2019/07/30	20	38.96	55	39.28	38.70	-35	49,785	-0.07%
2019/07/29	31	40.72	8	40.51	40.20	23	50,021	0.05%
2019/07/26	11	40.88	13	41.07	41.15	-2	50,057	0.00%
2019/07/25	8	40.53	36	40.82	40.60	-28	50,000	-0.06%
2019/07/24	66	40.34	6	40.73	39.50	60	50,101	0.12%
2019/07/23	164	40.52	122	40.43	40.20	42	50,660	0.08%	大買/大賣/
2019/07/22	36	41.15	24	41.47	41.75	12	50,543	0.02%
2019/07/19	224	41.28	234	41.17	40.60	-10	50,467	-0.02%	大買/大賣/
2019/07/18	287	40.40	329	39.24	39.50	-42	49,616	-0.08%	大買/大賣/
2019/07/17	13	37.45	83	37.87	37.15	-70	48,002	-0.15%
2019/07/16	12	37.28	12	37.21	36.85	0	47,536	0.00%
2019/07/15	10	36.99	33	37.09	37.20	-23	48,060	-0.05%
2019/07/12	117	36.97	89	36.79	36.70	28	48,068	0.06%	大買/
2019/07/11	21	36.58	55	37.03	37.50	-34	47,836	-0.07%
2019/07/10	16	36.04	21	35.92	35.80	-5	47,672	-0.01%
2019/07/09	177	35.66	174	35.62	35.30	3	47,496	0.01%	大買/大賣/
2019/07/08	46	37.04	77	36.98	37.15	-31	47,678	-0.07%
2019/07/05	97	37.21	133	37.36	37.45	-36	48,388	-0.07%	大賣/
2019/07/04	182	37.16	183	37.31	37.30	-1	49,413	0.00%	大買/大賣/
2019/07/03	251	37.78	130	37.13	37.20	121	50,337	0.24%	大買/大賣/鉅額交易
2019/07/02	71	38.38	21	38.71	38.50	50	51,725	0.10%
2019/07/01	35	38.46	96	38.21	38.75	-61	52,740	-0.12%
2019/06/28	58	35.67	44	35.86	35.25	14	52,305	0.03%
2019/06/27	57	35.07	246	35.19	35.50	-189	53,133	-0.36%	大賣/鉅額交易
2019/06/26	79	34.45	69	34.50	34.50	10	53,161	0.02%
2019/06/25	218	34.32	19	33.98	34.00	199	53,193	0.37%	大買/鉅額交易
2019/06/24	49	34.43	3	34.50	34.60	46	53,604	0.09%
2019/06/21	13	35.44	24	34.79	34.55	-11	54,627	-0.02%
2019/06/20	38	35.39	41	35.50	35.40	-3	54,301	-0.01%
2019/06/19	16	33.25	114	33.82	34.75	-98	53,334	-0.18%	大賣/
2019/06/18	16	32.08	17	31.61	31.60	-1	52,857	0.00%
2019/06/17	68	32.04	109	32.43	32.00	-41	53,956	-0.08%	大賣/
2019/06/14	45	32.20	15	31.88	31.80	30	54,160	0.06%
2019/06/13	26	32.84	21	33.15	32.60	5	54,797	0.01%
2019/06/12	48	33.23	44	33.29	32.95	4	54,846	0.01%
2019/06/11	89	32.48	141	32.85	33.50	-52	54,597	-0.10%	大賣/
2019/06/10	5	30.06	28	29.98	31.00	-23	53,189	-0.04%
2019/06/06	11	28.71	5	28.63	28.65	6	52,550	0.01%
2019/06/05	20	29.25	4	29.43	28.70	16	52,461	0.03%
2019/06/04	9	29.22	21	29.26	29.45	-12	52,060	-0.02%
2019/06/03	11	28.87	5	28.77	28.70	6	52,433	0.01%
2019/05/31	12	29.56	19	29.45	29.95	-7	52,430	-0.01%
2019/05/30	17	28.90	5	28.81	28.60	12	52,743	0.02%
2019/05/29	16	27.76	23	27.59	28.65	-7	52,975	-0.01%
2019/05/28	13	28.20	38	28.28	28.00	-25	52,718	-0.05%
2019/05/27	118	28.26	12	28.44	28.15	106	52,957	0.20%	大買/鉅額交易
2019/05/24	63	28.84	37	28.78	28.00	26	52,971	0.05%
2019/05/23	22	28.28	47	28.83	28.30	-25	52,209	-0.05%
2019/05/22	55	31.38	20	31.04	30.45	35	51,339	0.07%
2019/05/21	31	30.62	110	30.81	31.15	-79	50,851	-0.16%	大賣/
2019/05/20	72	31.03	66	30.76	30.45	6	50,485	0.01%
2019/05/17	48	34.05	26	32.63	31.60	22	49,911	0.04%
2019/05/16	81	36.00	37	35.71	34.70	44	48,884	0.09%
2019/05/15	24	37.00	71	36.89	37.50	-47	48,004	-0.10%
2019/05/14	45	35.76	81	35.43	35.00	-36	47,407	-0.08%
2019/05/13	3	35.28	57	35.40	35.80	-54	47,291	-0.11%
2019/05/10	61	34.42	34	35.05	34.40	27	47,036	0.06%
2019/05/09	26	34.38	42	35.21	33.80	-16	46,479	-0.03%
2019/05/08	82	35.16	48	35.33	35.60	34	46,563	0.07%
2019/05/07	39	34.15	57	34.66	34.55	-18	46,466	-0.04%
2019/05/06	44	32.54	46	32.85	33.05	-2	46,278	0.00%
2019/05/03	58	34.89	22	34.82	34.80	36	46,117	0.08%
2019/05/02	25	34.45	22	34.28	34.40	3	46,079	0.01%
2019/04/30	40	33.37	51	33.53	34.45	-11	46,322	-0.02%
2019/04/29	33	32.90	59	33.23	32.50	-26	45,976	-0.06%
2019/04/26	36	36.49	8	36.59	36.05	28	45,347	0.06%
2019/04/25	34	37.16	32	37.52	37.95	2	44,961	0.00%
2019/04/24	20	37.70	50	37.75	37.95	-30	44,559	-0.07%
2019/04/23	17	36.82	24	37.07	36.25	-7	44,060	-0.02%
2019/04/22	70	37.83	118	38.11	37.60	-48	44,178	-0.11%	大賣/
2019/04/19	39	37.52	28	38.03	37.60	11	44,972	0.02%
2019/04/18	36	37.91	1	37.68	37.00	35	44,786	0.08%
2019/04/17	7	38.16	26	37.81	37.55	-19	46,337	-0.04%
2019/04/16	160	38.09	78	38.02	37.25	82	46,299	0.18%	大買/
2019/04/15	16	36.94	152.3	36.94	37.10	-136.3	46,543	-0.29%	大賣/鉅額交易
2019/04/12	44	36.93	36	37.19	36.70	8	47,031	0.02%
2019/04/11	40	36.12	45	36.46	36.25	-5	47,585	-0.01%
2019/04/10	175	36.81	39	36.22	36.00	136	47,233	0.29%	大買/鉅額交易
2019/04/09	131	38.07	62	37.01	36.35	69	46,493	0.15%	大買/
2019/04/08	220	37.88	191	38.63	39.25	29	46,201	0.06%	大買/大賣/
2019/04/03	294	35.49	222	35.51	36.05	72	44,730	0.16%	大買/大賣/
2019/04/02	239	32.62	240	32.85	32.95	-1	43,720	0.00%	大買/大賣/
2019/04/01	17	31.65	28	31.34	32.30	-11	43,301	-0.03%
2019/03/29	38	29.77	38	29.59	29.60	0	41,989	0.00%
2019/03/28	62	29.83	119	29.69	29.90	-57	41,685	-0.14%	大賣/
2019/03/27	65	29.45	74	29.59	29.65	-9	42,032	-0.02%
2019/03/26	142	29.32	110	29.41	28.80	32	42,145	0.08%	大買/大賣/
2019/03/25	15	29.09	58	29.61	30.30	-43	41,759	-0.10%
2019/03/22	98	29.94	18	30.13	29.85	80	42,580	0.19%
2019/03/21	78	29.80	127	30.02	30.15	-49	43,142	-0.11%	大賣/
2019/03/20	50	29.14	110	29.67	29.20	-60	43,479	-0.14%	大賣/
2019/03/19	23	28.21	16	28.33	27.80	7	43,091	0.02%
2019/03/18	85	28.04	52.4	27.60	28.45	32.6	43,621	0.07%
2019/03/15	55	26.37	21	26.00	25.90	34	44,889	0.08%
2019/03/14	7	25.41	28	25.44	25.45	-21	45,411	-0.05%
2019/03/13	6.1	25.11	101	24.97	24.90	-94.9	45,916	-0.21%	大賣/
2019/03/12	69	24.79	13	24.80	24.80	56	46,127	0.12%
2019/03/11	60	24.54	2	24.68	24.40	58	46,637	0.12%
2019/03/08	27	24.79	12	24.96	24.90	15	47,477	0.03%
2019/03/07	8	25.23	98	25.42	25.25	-90	48,383	-0.19%
2019/03/06	60	24.66	8	24.69	24.65	52	48,546	0.11%
2019/03/05	21	25.23	20	24.93	24.60	1	48,447	0.00%
2019/03/04	9	25.87	34.3	25.58	26.25	-25.3	48,144	-0.05%
2019/02/27	3	24.45	13	24.44	24.10	-10	47,438	-0.02%
2019/02/26	32	24.87	118	24.56	24.25	-86	47,534	-0.18%	大賣/
2019/02/25	118	24.52	35	24.36	24.55	83	47,565	0.17%	大買/
2019/02/22	14	23.36	1	23.40	23.15	13	47,565	0.03%
2019/02/21	2	23.45	0	0.00	23.45	2	47,940	0.00%
2019/02/20	12	23.52	0	0.00	23.45	12	48,306	0.02%
2019/02/19	0	0.00	5	23.92	23.90	-5	49,978	-0.01%
2019/02/18	7	24.21	102	24.45	23.70	-95	51,142	-0.19%	大賣/
2019/02/15	0	0.00	4	24.13	24.20	-4	51,091	-0.01%
2019/02/14	13	24.33	50	24.27	24.20	-37	51,262	-0.07%
2019/02/13	8	24.13	34	24.10	24.10	-26	51,254	-0.05%
2019/02/12	33	23.68	38	23.80	23.50	-5	50,880	-0.01%
2019/02/11	58	23.17	65	23.27	23.25	-7	50,453	-0.01%
2019/01/30	38	22.96	20	22.95	22.50	18	50,157	0.04%
2019/01/29	6	22.58	17	22.81	22.85	-11	49,844	-0.02%
2019/01/28	11	22.35	20	22.49	22.35	-9	49,256	-0.02%
2019/01/25	0	0.00	13	21.85	21.70	-13	48,865	-0.03%
2019/01/24	28	21.68	38	21.60	21.60	-10	48,687	-0.02%
2019/01/23	17	21.14	3	21.28	21.15	14	48,309	0.03%
2019/01/22	23	21.35	0	0.00	21.35	23	48,270	0.05%
2019/01/21	2	22.35	84	22.24	22.10	-82	48,107	-0.17%
2019/01/18	68	22.10	43	22.13	22.15	25	47,932	0.05%
2019/01/17	31	21.65	15	21.45	21.45	16	47,527	0.03%
2019/01/16	30	21.50	26	21.27	21.55	4	47,486	0.01%
2019/01/15	23	21.08	12	21.14	21.10	11	47,224	0.02%
2019/01/14	91	21.00	76	20.81	21.05	15	47,003	0.03%
2019/01/11	38	21.31	111	21.48	21.20	-73	46,587	-0.16%	大賣/
2019/01/10	53	22.25	37	21.88	22.10	16	45,563	0.04%
2019/01/09	98	22.90	55	22.67	22.05	43	45,111	0.10%
2019/01/08	2	24.33	9	24.44	24.45	-7	43,553	-0.02%
2019/01/07	50	24.67	41	24.65	24.10	9	43,384	0.02%
2019/01/04	35	23.89	50	24.06	23.90	-15	42,886	-0.03%
2019/01/03	63	23.90	78	23.94	24.20	-15	42,612	-0.04%
2019/01/02	12	22.71	32	23.05	23.10	-20	42,096	-0.05%
2018/12/28	52	22.72	25	22.45	22.30	27	41,712	0.06%
2018/12/27	45	22.65	114	22.59	23.20	-69	41,775	-0.17%	大賣/
2018/12/26	64	21.53	50	21.60	21.20	14	40,818	0.03%
2018/12/25	59	22.42	8	22.32	22.05	51	40,503	0.13%
2018/12/24	17	23.00	29	23.27	23.45	-12	40,305	-0.03%
2018/12/22	90	22.79	88	22.60	22.60	2	40,166	0.00%
2018/12/21	45	22.81	93	22.82	22.90	-48	40,995	-0.12%
2018/12/20	106	22.33	185	22.61	22.95	-79	40,686	-0.19%	大買/大賣/
2018/12/19	113	23.16	135	22.74	22.25	-22	40,167	-0.05%	大買/大賣/
2018/12/18	228	22.77	191	22.66	23.10	37	40,020	0.09%	大買/大賣/
2018/12/17	156	22.71	145	22.69	22.45	11	39,933	0.03%	大買/大賣/
2018/12/14	144	23.08	97	22.92	22.60	47	39,015	0.12%	大買/
2018/12/13	78	23.21	5	23.25	22.95	73	38,567	0.19%
2018/12/12	85	24.30	87	24.13	24.20	-2	38,480	-0.01%
2018/12/11	195	24.93	163	24.56	24.65	32	39,611	0.08%	大買/大賣/
2018/12/10	121	23.83	129	23.91	24.45	-8	39,067	-0.02%	大買/大賣/
2018/12/07	111	23.11	78	23.04	23.35	33	37,090	0.09%	大買/
2018/12/06	113	22.04	260	21.40	21.25	-147	36,201	-0.41%	大買/大賣/鉅額交易
2018/12/05	29	22.61	27	22.57	22.90	2	35,368	0.01%
2018/12/04	37	22.65	18	22.69	22.55	19	35,143	0.05%
2018/12/03	140	22.54	153	22.77	22.75	-13	34,558	-0.04%	大買/大賣/
2018/11/30	74	21.54	131	21.40	21.15	-57	33,688	-0.17%	大賣/
2018/11/29	81	20.47	77	20.42	20.00	4	32,619	0.01%
2018/11/28	61	19.85	77	19.93	19.95	-16	32,253	-0.05%
2018/11/27	66	19.55	67	19.95	20.00	-1	32,012	0.00%
2018/11/26	2	18.68	1	18.60	18.75	1	31,484	0.00%
2018/11/23	3	18.83	2	18.75	18.70	1	31,339	0.00%
2018/11/22	31	19.55	19	18.83	18.65	12	31,097	0.04%
2018/11/21	11	19.90	11	20.04	20.05	0	30,694	0.00%
2018/11/20	16	19.70	17	19.91	19.95	-1	30,241	0.00%
2018/11/19	19	19.93	26	19.80	19.80	-7	30,093	-0.02%
2018/11/16	66	19.71	71.1	19.87	19.65	-5.1	30,298	-0.02%
2018/11/15	42	18.23	114	18.37	18.70	-72	28,350	-0.25%	大賣/
2018/11/14	12	16.96	10	16.91	17.00	2	26,927	0.01%
2018/11/13	5	16.49	21	16.55	16.85	-16	26,700	-0.06%
2018/11/12	34	16.63	36	16.89	16.70	-2	26,521	-0.01%
2018/11/09	2	16.18	3	16.13	16.15	-1	26,558	0.00%
2018/11/08	0	0.00	1	16.00	15.80	-1	26,801	0.00%
2018/11/07	4	15.99	7.2	16.06	16.10	-3.2	27,035	-0.01%
2018/11/06	5	15.74	3	15.83	15.45	2	27,593	0.01%
2018/11/05	1	15.80	1	16.00	16.00	0	27,724	0.00%
2018/11/02	9	15.79	17	15.76	15.60	-8	28,102	-0.03%
2018/11/01	10	15.49	5	15.49	15.60	5	27,894	0.02%
2018/10/31	4	15.24	6	15.17	15.05	-2	27,747	-0.01%
2018/10/30	7	14.53	1	14.70	14.65	6	27,564	0.02%
2018/10/29	7	15.80	0	0.00	14.60	7	27,263	0.03%
2018/10/24	3	16.42	3	16.53	16.45	0	26,656	0.00%
2018/10/22	0	0.00	10	16.25	16.35	-10	26,571	-0.04%
2018/10/19	30	16.02	15	16.10	16.20	15	26,532	0.06%
2018/10/18	1	16.60	1	16.60	16.60	0	26,337	0.00%
2018/10/17	0	0.00	16	16.25	16.05	-16	26,163	-0.06%
2018/10/16	17.2	16.20	2	16.45	15.85	15.2	25,958	0.06%
2018/10/15	6	16.02	1	16.10	16.30	5	25,623	0.02%
2018/10/12	6	16.08	2	16.18	16.45	4	25,490	0.02%
2018/10/11	13	15.80	61	15.87	15.80	-48	25,153	-0.19%
2018/10/09	29	18.36	5	17.90	17.55	24	24,461	0.10%
2018/10/08	15	18.71	16	19.04	19.20	-1	23,636	0.00%
2018/10/05	78	18.84	78	18.48	18.65	0	23,400	0.00%
2018/10/04	0	0.00	5	19.18	19.15	-5	22,736	-0.02%
2018/10/03	3	19.70	2	19.63	19.50	1	22,549	0.00%
2018/10/02	64.1	19.73	49	19.65	19.55	15.1	22,337	0.07%
2018/10/01	16	19.96	42	20.12	20.15	-26	21,979	-0.12%
2018/09/28	102	20.29	126	20.27	20.05	-24	21,947	-0.11%	大買/大賣/
2018/09/27	69	19.87	36	20.08	19.55	33	21,033	0.16%
2018/09/26	18	19.94	27	19.99	20.00	-9	20,762	-0.04%
2018/09/25	24	19.90	53	19.91	20.30	-29	20,528	-0.14%
2018/09/21	44	19.09	20	19.07	19.10	24	19,851	0.12%
2018/09/20	7	20.00	6	19.79	19.75	1	18,981	0.01%
2018/09/19	49	20.14	47	20.39	19.70	2	18,655	0.01%
2018/09/18	11	19.95	26	19.72	19.85	-15	18,040	-0.08%
2018/09/17	79	19.98	77	19.85	20.05	2	17,160	0.01%
2018/09/14	21	18.70	24	18.81	19.00	-3	14,851	-0.02%
2018/09/13	5	18.33	9	18.22	18.15	-4	14,092	-0.03%
2018/09/12	31	17.81	32	17.91	18.15	-1	13,716	-0.01%
2018/09/11	6	17.70	3.3	17.65	17.70	2.7	13,564	0.02%
2018/09/10	0	0.00	35	17.05	16.90	-35	13,926	-0.25%
2018/09/07	12	17.64	42	17.95	17.60	-30	15,843	-0.19%
2018/09/06	15	18.11	21	18.20	18.00	-6	16,187	-0.04%
2018/09/05	4	18.30	8	18.30	18.20	-4	16,433	-0.02%
2018/09/04	17	18.31	26.1	18.27	18.10	-9.1	16,252	-0.06%
2018/09/03	0	0.00	1	17.70	17.75	-1	15,655	-0.01%
2018/08/31	2	17.68	33	17.65	17.60	-31	15,537	-0.20%
2018/08/30	5	18.00	0	0.00	17.80	5	15,546	0.03%
2018/08/29	1	17.85	21	17.95	17.85	-20	15,551	-0.13%
2018/08/28	0	0.00	21	18.18	18.00	-21	15,641	-0.13%
2018/08/27	1	18.15	29	17.90	17.95	-28	15,741	-0.18%
2018/08/24	18	17.89	2	17.90	18.00	16	15,638	0.10%
2018/08/23	33	18.09	155	17.90	18.20	-122	15,332	-0.80%	大賣/鉅額交易
2018/08/22	10	17.15	0	0.00	17.20	10	14,617	0.07%
2018/08/21	1	16.95	0	0.00	17.15	1	14,688	0.01%
2018/08/20	2	17.00	15	17.14	17.00	-13	14,688	-0.09%
2018/08/17	23	18.10	112	17.96	17.60	-89	14,521	-0.61%	大賣/
2018/08/16	10	17.73	10	17.69	17.85	0	14,172	0.00%
2018/08/15	18	17.43	23	17.40	17.25	-5	13,676	-0.04%
2018/08/14	3	17.33	5	17.37	17.40	-2	13,305	-0.02%
2018/08/13	11	17.13	13.2	17.07	17.10	-2.2	13,070	-0.02%
2018/08/10	9	16.74	109	16.75	16.65	-100	12,408	-0.81%	大賣/
2018/08/09	226	16.79	20	16.91	17.00	206	12,170	1.69%	大買/鉅額交易
2018/08/08	40	16.15	0	0.00	16.10	40	11,779	0.34%
2018/07/31	1	16.30	6	16.37	16.25	-5	12,376	-0.04%
2018/07/27	5	16.55	7	16.65	16.70	-2	12,434	-0.02%
2018/07/26	7	16.40	0	0.00	16.35	7	12,468	0.06%
2018/07/25	0	0.00	2	16.58	16.55	-2	12,586	-0.02%
2018/07/24	25	16.50	75	16.51	16.50	-50	12,665	-0.39%
2018/07/19	1	16.45	3	16.45	16.45	-2	13,167	-0.02%
2018/07/18	7	16.24	30	16.35	16.35	-23	13,360	-0.17%
2018/07/17	0	0.00	5	16.10	16.10	-5	13,385	-0.04%
2018/07/16	2	16.25	0	0.00	16.20	2	13,548	0.01%
2018/07/13	0	0.00	13	16.12	16.20	-13	13,757	-0.09%
2018/07/12	30	16.00	0	0.00	16.10	30	13,823	0.22%
2018/07/10	1	15.95	0	0.00	15.95	1	13,873	0.01%
2018/07/09	0	0.00	3	15.45	15.50	-3	13,935	-0.02%
2018/07/06	1	15.80	0	0.00	15.40	1	14,054	0.01%
2018/07/05	3	15.90	1	16.00	16.15	2	13,880	0.01%
2018/07/04	3	15.83	1	16.05	15.85	2	13,881	0.01%
2018/07/03	0	0.00	20	15.80	15.80	-20	13,830	-0.14%
2018/07/02	2	16.38	0	0.00	16.20	2	13,791	0.01%
2018/06/28	9	16.14	1	16.40	16.10	8	13,784	0.06%
2018/06/27	7.1	16.36	3	16.53	16.20	4.1	13,772	0.03%
2018/06/26	6	16.40	12	16.25	16.40	-6	13,846	-0.04%
2018/06/25	5	16.94	2	16.90	16.90	3	13,926	0.02%
2018/06/22	10.2	16.95	10	16.95	16.90	0.2	14,169	0.00%
2018/06/21	26	17.21	1	17.20	17.10	25	14,225	0.18%
2018/06/20	24.3	17.28	1	17.25	17.20	23.3	14,345	0.16%
2018/06/19	32	17.66	18	17.69	17.40	14	14,405	0.10%
2018/06/15	181	18.29	57	18.84	17.70	124	14,212	0.87%	大買/鉅額交易
2018/06/14	52	17.60	11	17.47	17.70	41	12,301	0.33%
2018/06/13	19	17.36	5	17.45	17.15	14	12,135	0.12%
2018/06/12	0	0.00	1	17.35	17.05	-1	11,916	-0.01%
2018/06/08	1	17.10	0	0.00	17.15	1	12,277	0.01%
2018/06/07	1	17.20	1	17.15	17.10	0	12,593	0.00%
2018/06/06	1	17.20	0	0.00	17.25	1	12,775	0.01%
2018/06/05	11	17.42	5	17.45	17.25	6	12,917	0.05%
2018/06/04	6	17.22	0.3	17.80	17.60	5.7	13,377	0.04%
2018/06/01	11	16.85	5	16.85	16.80	6	13,253	0.05%
2018/05/31	9	17.00	0	0.00	16.80	9	13,361	0.07%
2018/05/30	0	0.00	2	16.95	16.80	-2	13,572	-0.01%
2018/05/29	100	17.20	24	17.11	17.05	76	13,743	0.55%
2018/05/28	1	17.40	0	0.00	17.40	1	14,087	0.01%
2018/05/25	0.3	17.20	0	0.00	17.20	0.3	14,339	0.00%
2018/05/24	38	17.48	0	0.00	17.40	38	14,560	0.26%
2018/05/22	0	0.00	100	17.65	17.50	-100	15,826	-0.63%
2018/05/21	1	17.50	8	17.64	17.65	-7	16,406	-0.04%
2018/05/18	0	0.00	14	17.23	17.05	-14	16,817	-0.08%
2018/05/17	0	0.00	5	17.65	17.50	-5	17,382	-0.03%
2018/05/16	0	0.00	20	17.45	17.50	-20	17,687	-0.11%
2018/05/15	8	17.43	15	17.38	17.35	-7	18,190	-0.04%
2018/05/14	6	17.37	5	17.35	17.15	1	19,184	0.01%
2018/05/11	1	17.25	0	0.00	17.15	1	19,930	0.01%
2018/05/10	7	17.49	3	17.45	17.35	4	20,996	0.02%
2018/05/09	4	17.41	5	17.23	17.15	-1	21,965	0.00%
2018/05/08	5	17.24	0	0.00	17.20	5	24,181	0.02%
2018/05/07	2	17.10	2	16.98	16.85	0	25,602	0.00%
2018/05/04	2	16.80	1	17.00	16.75	1	27,077	0.00%
2018/05/03	4	17.38	9.2	17.27	17.25	-5.2	28,152	-0.02%
2018/05/02	1	17.10	1	17.30	17.05	0	29,687	0.00%
2018/04/30	1	16.75	0	0.00	16.80	1	29,843	0.00%
2018/04/27	1	16.35	1	16.55	16.50	0	30,038	0.00%
2018/04/26	0	0.00	1	17.25	16.60	-1	30,253	0.00%
2018/04/25	116.2	16.78	2	16.68	16.80	114.2	30,650	0.37%	大買/鉅額交易
2018/04/24	3	17.28	34	17.43	16.90	-31	30,719	-0.10%
2018/04/23	3	18.05	0.3	18.00	17.95	2.7	31,375	0.01%
2018/04/19	9	18.31	4	18.30	18.20	5	31,528	0.02%
2018/04/16	0.3	18.45	7	18.60	18.35	-6.7	31,826	-0.02%
2018/04/13	15	18.87	9	18.85	18.75	6	32,570	0.02%
2018/04/12	10	18.66	8	18.68	18.65	2	32,799	0.01%
2018/04/11	5	18.10	0	0.00	18.00	5	32,798	0.02%
2018/04/10	2	18.28	4	18.25	18.10	-2	32,831	-0.01%
2018/04/09	2	18.20	1	18.25	18.15	1	32,971	0.00%
2018/04/03	0	0.00	1	18.50	18.55	-1	33,070	0.00%
2018/04/02	1	19.05	5	18.80	18.75	-4	33,166	-0.01%
2018/03/29	2	18.90	6	19.00	18.85	-4	33,733	-0.01%
2018/03/28	16	19.40	3	19.25	19.20	13	33,833	0.04%
2018/03/27	19	19.56	10.2	19.60	19.65	8.8	33,767	0.03%
2018/03/26	9	19.00	0.1	18.90	18.90	8.9	33,654	0.03%
2018/03/23	4	18.90	5	18.70	18.70	-1	33,972	0.00%
2018/03/22	5	19.60	1	19.80	19.20	4	34,072	0.01%
2018/03/21	8	20.23	12	20.33	19.95	-4	34,411	-0.01%
2018/03/20	5	20.05	0	0.00	20.05	5	34,540	0.01%
2018/03/19	3	20.13	6	19.81	19.80	-3	34,878	-0.01%
2018/03/16	10	19.95	8	20.10	19.75	2	35,823	0.01%
2018/03/15	20	20.27	23	20.12	20.05	-3	36,500	-0.01%
2018/03/14	7	19.99	7	19.85	19.85	0	36,260	0.00%
2018/03/13	19	20.26	6	20.17	20.15	13	36,428	0.04%
2018/03/12	1	19.95	2	19.70	19.85	-1	36,767	0.00%
2018/03/09	11	19.78	1	19.70	19.55	10	36,757	0.03%
2018/03/08	10	19.70	21	19.77	19.80	-11	36,560	-0.03%
2018/03/07	8	19.08	15	18.90	19.10	-7	35,992	-0.02%
2018/03/06	4	19.25	5	19.10	19.25	-1	35,838	0.00%
2018/03/05	11	18.96	7	19.06	18.80	4	35,853	0.01%
2018/03/02	24	19.69	18	19.64	19.55	6	35,579	0.02%
2018/03/01	38	20.36	48	20.14	20.15	-10	35,353	-0.03%
2018/02/27	1	20.15	33	19.91	20.20	-32	34,992	-0.09%
2018/02/26	3	20.15	3	20.00	19.90	0	34,738	0.00%
2018/02/23	25.2	20.49	1	20.45	20.20	24.2	34,638	0.07%
2018/02/22	87	20.49	94.1	20.38	20.60	-7.1	34,304	-0.02%
2018/02/21	47	19.46	19	19.89	19.90	28	33,667	0.08%
2018/02/12	13	19.42	21	19.24	18.50	-8	33,096	-0.02%
2018/02/09	38	18.66	21.1	18.29	19.00	16.9	32,711	0.05%
2018/02/08	8	18.79	15	18.74	18.70	-7	32,221	-0.02%
2018/02/07	32	19.78	6	19.73	19.35	26	31,995	0.08%
2018/02/06	101	19.76	69	19.70	19.05	32	31,452	0.10%	大買/
2018/02/05	77	20.61	17	20.56	21.00	60	30,419	0.20%
2018/02/02	9	20.92	96	20.77	20.90	-87	29,702	-0.29%
2018/02/01	33	21.23	41	21.17	21.10	-8	28,889	-0.03%
2018/01/31	82	20.18	105	20.42	21.20	-23	28,550	-0.08%	大賣/
2018/01/30	110	19.99	101	19.89	19.60	9	26,485	0.03%	大買/大賣/
2018/01/29	71	19.23	58	19.03	19.80	13	25,279	0.05%
2018/01/26	124	18.86	52	18.91	18.55	72	24,190	0.30%	大買/
2018/01/25	55	18.29	121	18.35	18.60	-66	23,074	-0.29%	大賣/
2018/01/24	0	0.00	3	17.60	17.30	-3	21,455	-0.01%
2018/01/23	2	17.30	22	17.63	17.70	-20	21,151	-0.09%
2018/01/22	10	17.85	0	0.00	17.15	10	20,782	0.05%
2018/01/19	37	18.03	29	17.91	17.85	8	20,467	0.04%
2018/01/18	5.1	17.99	5	17.83	17.85	0.1	19,948	0.00%
2018/01/17	28.3	17.99	29	17.89	17.90	-0.7	19,607	0.00%
2018/01/16	5	17.35	43	17.42	17.55	-38	18,760	-0.20%
2018/01/15	18	17.49	1	17.20	17.10	17	18,568	0.09%
2018/01/12	11	17.46	22	17.52	17.50	-11	18,286	-0.06%
2018/01/11	1	17.05	6	17.25	17.30	-5	17,938	-0.03%
2018/01/10	42	16.90	5	17.30	16.85	37	17,791	0.21%
2018/01/09	37	17.59	75	17.44	17.30	-38	17,540	-0.22%
2018/01/08	31	17.02	22	17.11	17.15	9	16,729	0.05%
2018/01/05	26	16.77	23	16.85	16.90	3	16,330	0.02%
2018/01/04	1	16.55	0	0.00	16.65	1	16,125	0.01%
2018/01/03	20	16.85	19	16.65	16.60	1	16,023	0.01%
2018/01/02	13	16.44	30	16.63	16.80	-17	15,821	-0.11%