敦泰 (3545)-富邦-內湖券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/04/25	1	82.20	1	83.30	82.20	0	4,145	0.00%
2024/04/24	1	83.10	0	0.00	83.40	1	4,179	0.02%
2024/04/22	5	81.50	0	0.00	79.60	5	4,237	0.12%
2024/04/19	12	81.41	3	81.90	81.70	9	4,254	0.21%
2024/04/18	2	84.20	1	84.40	84.50	1	4,240	0.02%
2024/04/17	2	85.35	0	0.00	85.20	2	4,255	0.05%
2024/04/16	2	84.35	34	83.94	83.80	-32	4,277	-0.75%
2024/04/15	2	87.55	2	87.80	87.30	0	4,266	0.00%
2024/04/11	5	90.26	0	0.00	89.80	5	4,268	0.12%
2024/04/10	2	91.80	0	0.00	92.50	2	4,256	0.05%
2024/04/09	0	0.00	2	90.10	90.60	-2	4,263	-0.05%
2024/04/08	1	90.30	1	90.90	90.30	0	4,294	0.00%
2024/04/03	1	92.10	0	0.00	91.10	1	4,343	0.02%
2024/04/02	1	94.30	0	0.00	94.10	1	4,413	0.02%
2024/04/01	1	94.50	2.1	94.39	94.90	-1.1	4,518	-0.02%
2024/03/29	2	95.25	1	96.00	94.80	1	4,548	0.02%
2024/03/28	5	94.98	2	95.15	94.60	3	4,539	0.07%
2024/03/27	4	96.05	4	95.58	95.30	0	4,531	0.00%
2024/03/26	11.8	95.74	39.5	96.27	94.70	-27.7	4,513	-0.61%
2024/03/25	55	94.85	3	95.33	95.20	52	4,464	1.16%
2024/03/22	12.7	92.99	0	0.00	92.70	12.7	4,389	0.29%
2024/03/21	1	90.20	1	89.70	90.50	0	4,366	0.00%
2024/03/20	0	0.00	1.5	90.66	90.20	-1.5	4,360	-0.03%
2024/03/19	1	91.50	0	0.00	91.20	1	4,390	0.02%
2024/03/18	1.1	92.95	2	90.45	93.00	-0.9	4,413	-0.02%
2024/03/15	0	0.00	3	90.20	90.00	-3	4,452	-0.07%
2024/03/14	0	0.00	3	91.97	90.90	-3	4,511	-0.07%
2024/03/13	1	93.70	1	92.90	91.90	0	4,545	0.00%
2024/03/12	7	93.70	0	0.00	93.20	7	4,589	0.15%
2024/03/11	1	93.50	0	0.00	94.20	1	4,656	0.02%
2024/03/08	7	94.50	10	93.62	92.80	-3	4,720	-0.06%
2024/03/07	4	95.40	3	94.70	94.50	1	4,795	0.02%
2024/03/06	5	97.32	2	97.05	96.60	3	4,979	0.06%
2024/03/05	3	97.67	9	97.64	98.20	-6	5,126	-0.12%
2024/03/04	0	100.50	2	98.80	98.80	-2	5,534	-0.04%
2024/03/01	6	99.53	0	0.00	99.20	6	5,826	0.10%
2024/02/29	8	97.88	0	0.00	97.50	8	5,932	0.13%
2024/02/27	6.1	98.67	0	0.00	98.50	6.1	6,012	0.10%
2024/02/26	3.1	100.30	5	100.72	99.20	-1.9	6,141	-0.03%
2024/02/23	1	104.00	2	103.50	104.00	-1	6,391	-0.02%
2024/02/22	11	104.73	2	104.75	105.50	9	6,602	0.14%
2024/02/21	14	108.39	5	109.50	105.00	9	7,258	0.12%
2024/02/20	9	107.94	10.3	108.50	108.50	-1.3	7,428	-0.02%
2024/02/19	0	0.00	3	104.33	105.50	-3	7,523	-0.04%
2024/02/16	2	103.00	2.1	103.29	103.00	-0.1	7,920	0.00%
2024/02/15	6	100.75	0	0.00	101.50	6	8,435	0.07%
2024/02/05	0.1	99.50	0	101.36	99.20	0.1	8,495	0.00%
2024/02/02	2	101.00	11	101.64	101.50	-9	8,506	-0.11%
2024/02/01	5	97.36	4	97.40	96.50	1	8,497	0.01%
2024/01/31	9	100.92	5	102.30	99.10	4	8,589	0.05%
2024/01/30	1	100.02	2	99.10	99.10	-1	8,697	-0.01%
2024/01/29	2	99.15	6	100.72	101.00	-4	8,867	-0.05%
2024/01/26	13	99.85	5	99.96	99.80	8	8,900	0.09%
2024/01/25	9	101.44	3	101.66	100.50	6	8,998	0.07%
2024/01/24	16.3	103.90	5	104.00	102.00	11.3	8,974	0.13%
2024/01/23	14	106.86	12	105.62	108.00	2	8,928	0.02%
2024/01/22	3	99.30	6	99.10	100.50	-3	8,854	-0.03%
2024/01/19	9	98.44	4.1	98.04	97.60	4.9	8,852	0.06%
2024/01/18	0.4	97.91	10	97.81	97.80	-9.6	8,842	-0.11%
2024/01/17	2.3	100.31	5	98.86	98.80	-2.7	8,872	-0.03%
2024/01/16	2.1	100.53	2	100.50	101.00	0.1	8,856	0.00%
2024/01/15	3.2	104.30	0	0.00	102.50	3.2	8,851	0.04%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	6.1	103.58	4	103.63	105.00	2.1	9,070	0.02%
2024/01/09	0.3	103.50	0	0.00	103.50	0.3	9,124	0.00%
2024/01/08	0.2	105.27	13.1	106.99	104.00	-12.9	9,124	-0.14%
2024/01/05	1.2	106.63	1	108.00	106.50	0.2	9,115	0.00%
2024/01/04	2.1	105.48	1	107.00	106.00	1.1	9,105	0.01%
2024/01/03	1.3	105.92	1	106.00	106.00	0.3	9,143	0.00%
2024/01/02	5.4	109.03	3	107.50	107.50	2.4	9,154	0.03%
2023/12/29	2.2	110.03	2.1	112.14	112.50	0.1	9,151	0.00%
2023/12/28	8.6	110.61	3	111.17	110.50	5.6	9,127	0.06%
2023/12/27	6.3	112.28	8	112.88	113.00	-1.7	9,171	-0.02%
2023/12/26	4.3	110.49	1	110.50	108.50	3.3	9,062	0.04%
2023/12/25	0.4	108.00	2	107.75	108.00	-1.6	9,049	-0.02%
2023/12/22	4.3	108.77	3	109.50	108.50	1.3	9,165	0.01%
2023/12/21	1.3	109.62	7	109.71	108.50	-5.7	9,157	-0.06%
2023/12/20	0.1	113.00	0	0.00	112.50	0.1	9,099	0.00%
2023/12/19	3.1	111.87	4	111.25	112.50	-0.9	9,077	-0.01%
2023/12/18	3.1	116.34	1	118.50	114.50	2.1	9,072	0.02%
2023/12/15	2.1	116.21	12	114.00	114.00	-10	9,089	-0.11%
2023/12/14	2.1	117.02	2	117.25	116.50	0.1	9,164	0.00%
2023/12/13	5.2	117.41	0	118.50	116.50	5.1	9,494	0.05%
2023/12/12	3.1	118.31	1	118.48	117.50	2.1	9,528	0.02%
2023/12/11	1.3	118.31	1	120.00	119.50	0.3	9,534	0.00%
2023/12/08	6.1	121.93	0	0.00	121.50	6.1	9,510	0.06%
2023/12/07	8.1	121.93	4	121.75	121.50	4.1	9,597	0.04%
2023/12/06	1.1	123.02	1	123.50	122.50	0.1	9,693	0.00%
2023/12/05	2.1	124.70	1	125.50	123.00	1.1	9,620	0.01%
2023/12/04	6.2	125.82	4	124.75	124.00	2.2	9,548	0.02%
2023/12/01	6.2	129.37	13.5	128.52	126.50	-7.3	9,487	-0.08%
2023/11/30	3	130.83	4.1	129.52	129.00	-1.1	9,439	-0.01%
2023/11/29	23.5	131.94	27	128.76	129.00	-3.5	9,273	-0.04%
2023/11/28	22.6	126.89	31	129.58	132.50	-8.4	8,835	-0.10%
2023/11/27	6	124.16	11	121.59	120.50	-5	8,525	-0.06%
2023/11/24	5	125.20	14.5	125.97	125.00	-9.5	8,391	-0.11%
2023/11/22	12.1	124.67	37.3	125.21	123.50	-25.2	8,077	-0.31%
2023/11/21	3	119.00	25	119.46	120.00	-22	7,731	-0.28%
2023/11/20	31	119.08	29	118.48	118.50	2	7,474	0.03%
2023/11/17	19	107.95	26.1	109.67	114.00	-7.1	6,753	-0.11%
2023/11/16	4.1	102.57	19.2	102.77	104.00	-15.1	6,357	-0.24%
2023/11/15	27	99.42	51	100.15	101.00	-24	6,083	-0.39%
2023/11/14	30.3	93.31	51.7	93.41	95.00	-21.4	5,613	-0.38%
2023/11/13	7	86.17	7.1	86.61	87.40	-0.1	5,040	0.00%
2023/11/10	8	85.75	13.1	86.24	86.70	-5.1	4,932	-0.10%
2023/11/09	2.1	86.21	11.1	86.64	86.20	-9	4,887	-0.18%
2023/11/08	5	85.48	3	86.40	85.20	2	4,798	0.04%
2023/11/07	20.1	86.59	18	87.17	87.80	2.1	4,648	0.05%
2023/11/06	20	84.71	158	83.51	84.60	-138	4,454	-3.10%	大賣/鉅額交易
2023/11/03	4	82.28	7	81.94	82.30	-3	4,269	-0.07%
2023/11/02	157	82.43	9.1	83.26	82.50	147.9	4,213	3.51%	大買/鉅額交易
2023/11/01	4	82.00	2	81.85	81.90	2	4,076	0.05%
2023/10/31	14	81.96	16	80.74	80.60	-2	4,025	-0.05%
2023/10/30	1	79.63	6	81.58	81.60	-5	3,916	-0.13%
2023/10/27	0	0.00	2	78.20	77.60	-2	3,800	-0.05%
2023/10/26	6	79.53	1	79.50	78.80	5	3,783	0.13%
2023/10/25	2	81.15	3.2	82.02	81.10	-1.2	3,776	-0.03%
2023/10/24	0	0.00	2	80.30	79.20	-2	3,782	-0.05%
2023/10/23	2	79.60	3	79.40	79.40	-1	3,764	-0.03%
2023/10/20	3.5	80.18	0.1	80.20	80.70	3.4	3,753	0.09%
2023/10/19	5.5	81.53	18	81.56	82.00	-12.5	3,700	-0.34%
2023/10/18	8	79.81	2	81.10	79.70	6	3,577	0.17%
2023/10/17	9	80.28	13	80.39	79.50	-4	3,552	-0.11%
2023/10/16	1	77.20	0	0.00	77.00	1	3,472	0.03%
2023/10/13	0	0.00	3	78.40	78.60	-3	3,450	-0.09%
2023/10/12	10	79.20	5	79.00	78.70	5	3,452	0.14%
2023/10/11	11	79.59	0	0.00	78.80	11	3,445	0.32%
2023/10/06	1	81.50	6	81.50	81.20	-5	3,413	-0.15%
2023/10/05	12	80.33	3	81.00	80.90	9	3,374	0.27%
2023/10/03	4	79.63	5.4	80.10	80.50	-1.4	3,340	-0.04%
2023/10/02	1	76.10	3	75.53	76.40	-2	3,217	-0.06%
2023/09/28	1	78.30	2	76.45	75.60	-1	3,210	-0.03%
2023/09/27	7	79.73	10	79.40	77.80	-3	3,180	-0.09%
2023/09/26	1	78.80	0	0.00	77.40	1	3,067	0.03%
2023/09/25	5	78.42	2	78.25	78.00	3	3,066	0.10%
2023/09/21	1	79.50	1	79.90	78.70	0	3,040	0.00%
2023/09/20	2	82.00	4.4	79.95	79.10	-2.4	2,972	-0.08%
2023/09/19	1	81.20	9	82.19	81.40	-8	2,883	-0.28%
2023/09/18	17	82.13	15	82.21	82.30	2	2,756	0.07%
2023/09/15	4	79.73	3	79.43	78.70	1	2,391	0.04%
2023/09/14	2	78.10	4	78.30	78.40	-2	2,341	-0.09%
2023/09/13	2	76.35	2	76.45	76.90	0	2,285	0.00%
2023/09/12	3	76.17	0	0.00	76.00	3	2,250	0.13%
2023/09/11	10	77.02	9.1	76.96	79.00	0.9	2,131	0.04%
2023/09/07	1	74.90	1	74.80	74.60	0	2,002	0.00%
2023/09/06	2	74.75	0.1	75.00	74.80	1.9	2,032	0.09%
2023/09/05	5.5	75.79	8	75.86	75.00	-2.6	1,975	-0.13%
2023/09/04	1	73.70	0	0.00	73.70	1	1,790	0.06%
2023/08/31	0	0.00	4	71.68	72.40	-4	1,793	-0.22%
2023/08/30	0.3	70.90	0	0.00	71.40	0.3	1,794	0.02%
2023/08/28	1	69.10	0	0.00	68.60	1	1,803	0.06%
2023/08/25	0	0.00	5	70.20	69.90	-5	1,855	-0.27%
2023/08/23	1	69.00	1	69.90	69.10	0	1,905	0.00%
2023/08/22	3	69.90	0	0.00	69.40	3	1,941	0.15%
2023/08/18	2	70.35	0	0.00	70.00	2	2,004	0.10%
2023/08/17	0	0.00	2	71.00	71.10	-2	2,020	-0.10%
2023/08/15	0	0.00	3	68.93	69.30	-3	2,055	-0.15%
2023/08/14	2	65.90	3	65.63	65.70	-1	2,073	-0.05%
2023/08/10	6	70.38	6	71.97	69.40	0	2,148	0.00%
2023/08/08	7	70.94	0	0.00	70.70	7	2,125	0.33%
2023/08/07	0	0.00	1	71.40	72.00	-1	2,154	-0.05%
2023/08/02	0	0.00	1	73.30	72.10	-1	2,278	-0.04%
2023/08/01	0	0.00	2.1	72.90	73.00	-2.1	2,412	-0.09%
2023/07/28	2	73.50	2	73.30	73.10	0	2,435	0.00%
2023/07/27	1	72.90	11	72.09	72.50	-10	2,419	-0.41%
2023/07/26	1	69.10	1	69.50	68.80	0	2,367	0.00%
2023/07/25	6	69.80	1	69.50	69.70	5	2,435	0.21%
2023/07/24	2	70.20	3	70.30	69.80	-1	2,434	-0.04%
2023/07/21	1	71.20	1	71.70	71.90	0	2,454	0.00%
2023/07/20	3	73.23	2	73.15	72.90	1	2,510	0.04%
2023/07/17	1	71.50	0	0.00	71.50	1	2,570	0.04%
2023/07/14	1	70.80	0	0.00	71.00	1	2,667	0.04%
2023/07/13	7	71.80	3	71.57	71.30	4	2,744	0.15%
2023/07/11	1	72.30	1	72.80	71.90	0	2,972	0.00%
2023/07/10	4	72.38	1	73.60	72.00	3	3,122	0.10%
2023/07/07	2	75.40	2	75.25	75.40	0	3,481	0.00%
2023/07/05	2	78.05	1	77.60	77.50	1	3,792	0.03%
2023/07/03	0	0.00	14	77.37	77.20	-14	4,030	-0.35%
2023/06/27	1	78.20	0	0.00	77.70	1	4,110	0.02%
2023/06/26	1	79.10	0	0.00	78.80	1	4,126	0.02%
2023/06/21	0	0.00	2	79.50	80.00	-2	4,150	-0.05%
2023/06/14	0.2	83.40	1	83.30	83.00	-0.8	4,689	-0.02%
2023/06/13	1	85.60	3	84.80	85.00	-2	4,690	-0.04%
2023/06/09	1	82.80	2	83.10	82.50	-1	4,657	-0.02%
2023/06/08	1	81.90	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	2	82.95	84.50	-2	4,753	-0.04%
2023/06/05	0	0.00	2	84.40	84.30	-2	4,783	-0.04%
2023/06/01	2	83.70	1	84.60	83.20	1	4,809	0.02%
2023/05/31	1.1	84.47	0	0.00	85.00	1.1	4,830	0.02%
2023/05/30	0	0.00	0	83.10	84.00	0	4,864	0.00%
2023/05/29	0	0.00	1	83.90	83.70	-1	4,962	-0.02%
2023/05/26	1	83.40	2	81.60	81.70	-1	5,002	-0.02%
2023/05/25	2	83.55	0	0.00	82.90	2	4,997	0.04%
2023/05/24	0	0.00	1	82.70	83.20	-1	5,067	-0.02%
2023/05/23	1	82.00	0	0.00	82.40	1	5,182	0.02%
2023/05/22	1	81.10	1	81.60	81.00	0	5,231	0.00%
2023/05/19	0	0.00	39	80.24	80.10	-39	5,370	-0.73%
2023/05/18	3	79.73	0	0.00	79.70	3	5,492	0.05%
2023/05/17	0	0.00	1	78.00	78.70	-1	5,465	-0.02%
2023/05/16	1	77.60	1	75.20	77.10	0	5,439	0.00%
2023/05/15	0	0.00	2	73.70	74.30	-2	5,379	-0.04%
2023/05/12	2	74.15	5	74.38	74.20	-3	5,372	-0.06%
2023/05/10	0	0.00	5	75.70	75.70	-5	5,416	-0.09%
2023/05/09	8	75.16	12	74.38	73.80	-4	5,407	-0.07%
2023/05/08	14	77.09	8	76.79	76.00	6	5,381	0.11%
2023/05/05	31	79.59	4	78.90	80.50	27	5,271	0.51%
2023/05/04	0	0.00	5	78.18	78.00	-5	5,318	-0.09%
2023/05/03	5	78.60	4	79.40	78.50	1	5,364	0.02%
2023/04/28	11	79.81	7	79.20	79.10	4	5,442	0.07%
2023/04/27	9	79.41	7	78.70	78.90	2	5,371	0.04%
2023/04/26	2	78.30	2	77.95	78.70	0	5,359	0.00%
2023/04/25	17	80.79	20	81.17	79.00	-3	5,334	-0.06%
2023/04/24	1	81.40	3	82.50	82.20	-2	5,277	-0.04%
2023/04/21	3	82.57	54	81.43	81.50	-51	5,285	-0.96%
2023/04/20	14	83.54	8	83.76	83.20	6	5,273	0.11%
2023/04/19	4	85.98	7	85.76	85.10	-3	5,294	-0.06%
2023/04/18	7	88.43	3	87.80	87.80	4	5,295	0.08%
2023/04/17	11	89.56	7	90.07	89.30	4	5,247	0.08%
2023/04/14	14	89.68	13	90.58	89.40	1	5,271	0.02%
2023/04/13	14.2	88.66	10	89.22	87.80	4.2	5,269	0.08%
2023/04/12	34.5	90.98	12.1	90.95	91.40	22.4	5,117	0.44%
2023/04/11	4	85.68	17	84.56	86.90	-13	4,723	-0.28%
2023/04/10	5	82.38	4	81.78	81.70	1	4,506	0.02%
2023/04/07	2	80.05	4.1	83.00	83.00	-2.1	4,459	-0.05%
2023/04/06	1	75.70	2	77.20	78.00	-1	4,231	-0.02%
2023/03/31	2	77.90	3	78.30	77.50	-1	4,214	-0.02%
2023/03/29	3	77.17	0	0.00	77.10	3	4,226	0.07%
2023/03/28	0	0.00	2	79.15	78.80	-2	4,247	-0.05%
2023/03/27	1	78.50	4	79.35	78.50	-3	4,226	-0.07%
2023/03/23	3	77.43	0	0.00	77.50	3	4,255	0.07%
2023/03/22	7	80.77	6	79.18	78.80	1	4,202	0.02%
2023/03/21	17.1	82.17	14	80.16	80.90	3.1	4,105	0.08%
2023/03/20	1	79.90	7	78.06	81.00	-6	3,858	-0.16%
2023/03/16	1	75.60	2	74.75	74.60	-1	3,706	-0.03%
2023/03/15	1	76.20	8	77.03	74.70	-7	3,719	-0.19%
2023/03/13	4	76.35	2	76.30	76.30	2	3,722	0.05%
2023/03/10	1	74.20	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0	0.00	1	76.90	76.30	-1	3,732	-0.03%
2023/03/08	0	0.00	2	76.00	76.10	-2	3,713	-0.05%
2023/03/07	0	0.00	1	76.30	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	7.4	76.43	75.80	-7.4	3,708	-0.20%
2023/03/03	1	75.30	1	75.00	75.00	0	3,693	0.00%
2023/03/02	27	74.88	0	0.00	74.70	27	3,712	0.73%
2023/03/01	1	76.60	2	76.45	76.90	-1	3,645	-0.03%
2023/02/24	34	71.98	8	72.50	71.90	26	3,589	0.72%
2023/02/23	0	0.00	1	74.60	74.20	-1	3,562	-0.03%
2023/02/22	7	73.54	3	74.17	73.20	4	3,597	0.11%
2023/02/21	5	77.12	2	77.40	77.00	3	3,620	0.08%
2023/02/20	1	74.50	6	74.95	75.20	-5	3,691	-0.14%
2023/02/17	10	73.17	9	73.34	74.00	1	4,151	0.02%
2023/02/16	3.3	71.98	13	72.59	72.60	-9.7	4,027	-0.24%
2023/02/15	0	0.00	2	68.50	68.60	-2	4,068	-0.05%
2023/02/13	3	70.10	3	70.30	70.30	0	4,815	0.00%
2023/02/09	2	70.70	1	70.90	70.50	1	5,118	0.02%
2023/02/08	0.3	71.60	5	71.82	71.50	-4.7	5,150	-0.09%
2023/02/07	0	0.00	3.4	70.79	70.70	-3.4	5,122	-0.07%
2023/02/02	0	0.00	73	69.90	70.30	-73	5,155	-1.42%
2023/02/01	3	68.37	7.2	68.23	68.40	-4.2	5,177	-0.08%
2023/01/31	1	66.50	7	66.78	66.90	-6	5,197	-0.12%
2023/01/30	1	64.90	2	65.40	65.50	-1	5,194	-0.02%
2023/01/17	10	62.88	0	0.00	62.60	10	5,189	0.19%
2023/01/16	0.2	62.70	0	0.00	62.60	0.2	5,283	0.00%
2023/01/13	1.1	64.00	1	62.70	62.40	0.1	5,404	0.00%
2023/01/10	1	63.50	3	63.67	63.40	-2	5,919	-0.03%
2023/01/09	2	63.30	0	0.00	63.50	2	6,065	0.03%
2023/01/06	3.2	63.03	12	63.68	63.70	-8.8	6,035	-0.15%
2023/01/05	2	63.15	2	62.45	61.80	0	5,979	0.00%
2023/01/04	1.2	62.67	0	0.00	62.20	1.2	5,993	0.02%
2023/01/03	2	61.75	19.2	62.32	62.60	-17.2	5,910	-0.29%
2022/12/30	0	0.00	2	59.70	58.60	-2	5,788	-0.03%
2022/12/29	0	0.00	1	57.90	58.80	-1	5,809	-0.02%
2022/12/28	0	0.00	3	59.03	58.20	-3	5,845	-0.05%
2022/12/27	2	60.40	4	60.70	59.80	-2	5,866	-0.03%
2022/12/23	1	57.50	0	0.00	59.40	1	5,829	0.02%
2022/12/21	5	57.06	0	0.00	56.60	5	5,854	0.09%
2022/12/20	1	57.00	0	0.00	56.50	1	5,857	0.02%
2022/12/19	2	59.90	0	0.00	59.50	2	5,850	0.03%
2022/12/16	10	61.01	0	0.00	60.50	10	5,835	0.17%
2022/12/15	2	63.20	0	0.00	62.60	2	5,786	0.03%
2022/12/13	2	63.00	0	0.00	62.50	2	5,747	0.03%
2022/12/12	2	62.50	0	0.00	62.60	2	5,742	0.03%
2022/12/09	1	63.80	1	65.00	63.70	0	5,724	0.00%
2022/12/08	5	64.04	0	0.00	64.00	5	5,719	0.09%
2022/12/07	3	64.43	0	0.00	64.30	3	5,716	0.05%
2022/12/06	1	67.20	4.4	66.56	66.10	-3.4	5,696	-0.06%
2022/12/05	1	69.10	0	0.00	68.20	1	5,685	0.02%
2022/12/02	2	68.00	0	0.00	68.00	2	5,654	0.04%
2022/12/01	0	0.00	2	68.00	68.00	-2	5,641	-0.04%
2022/11/30	1	65.70	1	65.00	65.70	0	5,581	0.00%
2022/11/29	4	64.20	0	0.00	64.30	4	5,610	0.07%
2022/11/28	0	0.00	2	64.60	64.90	-2	5,614	-0.04%
2022/11/25	0	0.00	0	66.20	65.20	0	5,617	0.00%
2022/11/24	1	66.10	2	66.05	66.10	-1	5,615	-0.02%
2022/11/23	5	64.04	1	64.30	64.30	4	5,568	0.07%
2022/11/22	2	64.90	2	64.70	63.60	0	5,568	0.00%
2022/11/21	2	66.75	1	66.50	65.50	1	5,547	0.02%
2022/11/18	2	67.85	1	69.20	67.60	1	5,540	0.02%
2022/11/17	3	69.40	3	68.77	68.30	0	5,558	0.00%
2022/11/16	2	66.50	6	67.62	69.00	-4	5,487	-0.07%
2022/11/15	24	63.75	20	64.68	67.40	4	5,320	0.08%
2022/11/14	7	67.50	0	0.00	67.50	7	4,863	0.14%
2022/11/11	7	76.86	21	76.34	75.00	-14	4,998	-0.28%
2022/11/10	2	75.05	8	75.41	75.00	-6	4,862	-0.12%
2022/11/09	77	78.20	19	77.56	76.80	58	4,819	1.20%
2022/11/08	4	73.23	19	76.34	76.50	-15	4,351	-0.34%
2022/11/07	2	70.05	64	70.63	69.60	-62	4,334	-1.43%
2022/11/04	0	65.90	1	66.20	66.60	-1	4,277	-0.02%
2022/11/03	62	67.33	1	67.30	67.00	61	4,307	1.42%
2022/11/02	0	0.00	1	68.50	67.80	-1	4,309	-0.02%
2022/11/01	9.9	68.03	2	67.90	68.00	7.9	4,366	0.18%
2022/10/31	2	68.80	4	69.58	68.50	-2	4,354	-0.05%
2022/10/28	11	68.35	2	67.55	67.00	9	4,338	0.21%
2022/10/27	2	72.00	3	72.13	72.90	-1	4,307	-0.02%
2022/10/26	0.3	68.30	3	70.03	70.00	-2.7	4,326	-0.06%
2022/10/25	3	69.07	1	68.60	68.60	2	4,422	0.05%
2022/10/24	27	72.82	27	72.87	69.50	0	4,469	0.00%
2022/10/21	7	71.36	8	71.64	69.90	-1	4,596	-0.02%
2022/10/20	6	73.80	6	73.47	74.00	0	4,546	0.00%
2022/10/19	1	74.19	11	74.03	74.90	-10	4,500	-0.22%
2022/10/18	9	73.76	33	73.59	74.00	-24	4,386	-0.55%
2022/10/17	3	65.20	5	69.30	70.80	-2	4,107	-0.05%
2022/10/14	4.1	64.78	2	63.95	65.60	2.1	3,981	0.05%
2022/10/13	3	64.17	4	60.90	60.00	-1	4,016	-0.02%
2022/10/12	2	63.80	0	0.00	65.70	2	4,029	0.05%
2022/10/07	0	0.00	0	69.20	67.90	0	4,017	0.00%
2022/10/06	0.1	67.10	0	0.00	68.00	0.1	4,013	0.00%
2022/10/05	0	66.00	1	67.20	67.20	-1	4,016	-0.02%
2022/10/04	0	0.00	1	64.80	64.80	-1	4,013	-0.02%
2022/10/03	0	0.00	2	61.40	61.70	-2	4,018	-0.05%
2022/09/30	0	0.00	3	59.97	61.00	-3	4,083	-0.07%
2022/09/29	2	59.75	2	60.50	59.40	0	4,167	0.00%
2022/09/28	1	60.70	1	61.30	59.70	0	4,243	0.00%
2022/09/27	0	0.00	1	62.30	62.70	-1	4,281	-0.02%
2022/09/26	6.3	62.86	0	0.00	60.80	6.3	4,336	0.15%
2022/09/21	0	0.00	1	68.30	68.20	-1	4,466	-0.02%
2022/09/20	1	68.70	1	69.50	68.70	0	4,489	0.00%
2022/09/16	4	69.50	0	0.00	69.50	4	4,574	0.09%
2022/09/14	0	0.00	6	69.80	71.10	-6	4,722	-0.13%
2022/09/13	5	71.10	5	72.00	71.10	0	4,779	0.00%
2022/09/07	2	68.25	0	0.00	68.30	2	4,991	0.04%
2022/09/06	17	70.40	0	0.00	69.50	17	4,993	0.34%
2022/09/05	26.4	73.35	21	74.05	71.90	5.4	4,984	0.11%
2022/09/02	1	75.00	15	76.66	76.10	-14	4,963	-0.28%
2022/09/01	0.3	76.50	0	0.00	75.10	0.3	4,958	0.01%
2022/08/31	0	0.00	6	75.67	77.00	-6	4,952	-0.12%
2022/08/30	2.3	74.82	2	75.10	74.90	0.3	4,964	0.01%
2022/08/29	1	74.60	0	0.00	74.30	1	4,984	0.02%
2022/08/26	0.1	77.70	3	78.90	77.30	-2.9	4,987	-0.06%
2022/08/25	1.3	78.61	10	78.87	78.10	-8.7	5,040	-0.17%
2022/08/24	2	79.00	12	78.15	78.00	-10	5,252	-0.19%
2022/08/23	1	76.00	3	76.40	76.60	-2	5,210	-0.04%
2022/08/22	7	77.94	12	78.47	77.80	-5	5,185	-0.10%
2022/08/19	28.2	78.21	20	78.63	77.90	8.2	5,145	0.16%
2022/08/18	11	76.28	9	77.06	77.80	2	5,075	0.04%
2022/08/17	6	75.35	1	76.50	75.10	5	4,915	0.10%
2022/08/16	14	76.78	1	77.00	76.00	13	4,912	0.26%
2022/08/15	8	77.50	16	77.98	78.50	-8	4,862	-0.16%
2022/08/12	10	75.77	8	74.81	75.20	2	4,746	0.04%
2022/08/11	0	0.00	1	70.70	70.80	-1	4,603	-0.02%
2022/08/10	0	0.00	4	69.88	70.60	-4	4,606	-0.09%
2022/08/09	0	0.00	1	69.30	68.90	-1	4,544	-0.02%
2022/08/08	3	68.60	16	69.01	69.50	-13	4,547	-0.29%
2022/08/05	0	0.00	3	67.57	67.30	-3	4,483	-0.07%
2022/08/04	15	65.91	4	66.15	66.70	11	4,484	0.25%
2022/08/03	7	67.36	29	67.37	67.70	-22	4,456	-0.49%
2022/08/02	18	67.32	7	67.59	66.60	11	4,450	0.25%
2022/08/01	41	69.88	28	70.67	69.90	13	4,395	0.30%
2022/07/29	20	74.56	3	74.70	74.10	17	4,285	0.40%
2022/07/28	48.1	78.44	2	77.30	76.60	46.1	4,233	1.09%
2022/07/27	28	96.38	13	96.58	96.70	15	4,070	0.37%
2022/07/26	15	97.55	5	97.30	96.20	10	4,018	0.25%
2022/07/25	9	100.16	1	101.00	99.00	8	4,036	0.20%
2022/07/22	13.1	102.55	1	104.50	101.50	12.1	4,072	0.30%
2022/07/21	18	102.39	8	102.00	102.50	10	4,139	0.24%
2022/07/20	12.3	101.95	7	101.71	101.00	5.3	4,284	0.12%
2022/07/19	1	97.50	11	97.54	98.60	-10	4,288	-0.23%
2022/07/18	1	93.60	5	95.04	95.60	-4	4,245	-0.09%
2022/07/15	7	90.21	9	91.66	92.10	-2	4,259	-0.05%
2022/07/14	1	87.60	2	90.95	91.00	-1	4,246	-0.02%
2022/07/13	4	89.50	1	90.00	89.30	3	4,230	0.07%
2022/07/12	5	88.08	6	86.85	86.60	-1	4,242	-0.02%
2022/07/11	15	89.95	6	90.02	90.00	9	4,267	0.21%
2022/07/08	8	89.54	10	90.25	90.60	-2	4,246	-0.05%
2022/07/07	9	85.06	10	86.53	87.80	-1	4,192	-0.02%
2022/07/06	3	87.60	5	87.46	86.20	-2	4,143	-0.05%
2022/07/05	0	0.00	0	86.20	86.50	0	4,142	0.00%
2022/07/04	5	82.50	0	0.00	83.70	5	4,137	0.12%
2022/07/01	4.2	86.85	3	84.50	81.90	1.2	4,170	0.03%
2022/06/30	4	90.43	0	0.00	90.00	4	4,076	0.10%
2022/06/29	1	94.90	1.1	95.83	93.80	-0.1	4,020	0.00%
2022/06/28	1	94.50	1	96.70	94.70	0	3,986	0.00%
2022/06/27	0	0.00	7	96.79	97.10	-7	3,975	-0.18%
2022/06/24	2	93.50	1	93.90	93.70	1	3,952	0.03%
2022/06/23	3	92.23	7	92.60	91.70	-4	3,908	-0.10%
2022/06/22	27	93.81	42	95.53	91.70	-15	3,866	-0.39%
2022/06/21	5	96.92	5	96.36	97.50	0	3,801	0.00%
2022/06/20	20	96.72	4	94.88	93.60	16	3,775	0.42%
2022/06/17	6	104.17	1	103.00	102.00	5	3,668	0.14%
2022/06/16	2	108.25	1	108.00	107.00	1	3,615	0.03%
2022/06/15	1	114.99	3	114.33	112.50	-2	3,608	-0.06%
2022/06/14	4	115.00	2	113.50	116.00	2	3,636	0.05%
2022/06/13	3	114.83	2	116.00	115.00	1	3,650	0.03%
2022/06/10	1	116.50	0	0.00	118.00	1	3,665	0.03%
2022/06/09	1	118.00	0	0.00	117.50	1	3,667	0.03%
2022/06/06	0	0.00	1.1	119.50	119.00	-1.1	3,691	-0.03%
2022/06/02	0	0.00	1	120.00	119.00	-1	3,742	-0.03%
2022/06/01	47	119.89	58	121.51	121.00	-11	3,709	-0.30%
2022/05/31	0	0.00	3.2	114.68	115.00	-3.2	3,485	-0.09%
2022/05/30	16	113.97	1	114.00	114.00	15	3,492	0.43%
2022/05/27	10	111.50	0	0.00	111.50	10	3,558	0.28%
2022/05/26	2	110.75	1	110.00	109.50	1	3,583	0.03%
2022/05/25	3	109.00	1	110.00	110.00	2	3,758	0.05%
2022/05/24	5	110.40	4	112.50	109.50	1	4,117	0.02%
2022/05/23	14	112.64	3	115.50	113.00	11	4,198	0.26%
2022/05/20	35	116.99	0	0.00	115.50	35	4,183	0.84%
2022/05/19	1	115.50	1	115.50	118.50	0	4,166	0.00%
2022/05/18	0	0.00	13	117.77	118.50	-13	4,147	-0.31%
2022/05/17	3	113.50	7	114.50	115.00	-4	4,103	-0.10%
2022/05/16	3	113.50	1	116.00	113.00	2	4,113	0.05%
2022/05/13	3	116.50	3.1	116.46	115.00	-0.1	4,163	0.00%
2022/05/12	5	115.40	7	114.64	114.50	-2	4,183	-0.05%
2022/05/11	1	114.50	6	116.08	114.50	-5	4,171	-0.12%
2022/05/10	6	112.00	5	113.60	117.50	1	4,182	0.02%
2022/05/09	6	114.25	3	114.67	113.00	3	4,171	0.07%
2022/05/06	3	116.83	2	117.75	117.00	1	4,173	0.02%
2022/05/05	25	120.26	3	120.50	119.50	22	4,177	0.53%
2022/05/04	7	118.21	8	119.75	119.00	-1	4,159	-0.02%
2022/05/03	1	115.50	10	116.00	117.00	-9	4,139	-0.22%
2022/04/29	3	118.33	3.1	118.98	116.00	-0.1	4,183	0.00%
2022/04/28	11	115.18	10	115.65	115.50	1	4,171	0.02%
2022/04/27	29	113.53	30	114.22	116.00	-1	4,117	-0.02%
2022/04/26	21.2	121.40	19	122.18	119.00	2.2	4,020	0.05%
2022/04/25	6	116.42	6	117.83	118.50	0	3,885	0.00%
2022/04/21	1	122.50	8	124.69	125.50	-7	3,937	-0.18%
2022/04/20	0	0.00	15	121.17	122.50	-15	3,919	-0.38%
2022/04/19	1	123.50	4	123.00	121.00	-3	4,027	-0.07%
2022/04/15	2	123.25	3	123.33	122.50	-1	4,097	-0.02%
2022/04/14	1	128.50	2	129.25	129.00	-1	4,152	-0.02%
2022/04/13	1.1	127.00	5	127.80	128.50	-3.9	4,267	-0.09%
2022/04/12	1	126.50	14	126.50	128.00	-13	4,364	-0.30%
2022/04/11	6	127.58	16	130.31	126.00	-10	4,512	-0.22%
2022/04/08	4	131.63	5	131.80	131.00	-1	4,545	-0.02%
2022/04/07	14.2	134.20	4.4	137.23	131.00	9.8	4,502	0.22%
2022/04/06	3	143.00	0	0.00	142.50	3	4,416	0.07%
2022/04/01	2	144.00	3.2	144.53	145.00	-1.2	4,538	-0.03%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/29	1	147.01	0	0.00	148.00	1	4,718	0.02%
2022/03/28	3	146.67	1	147.00	147.00	2	4,760	0.04%
2022/03/25	2	150.50	0	0.00	149.50	2	4,806	0.04%
2022/03/24	13	151.85	1.3	151.73	152.00	11.7	4,901	0.24%
2022/03/23	1	151.50	4	150.88	151.50	-3	4,982	-0.06%
2022/03/22	2	148.00	0	0.00	148.00	2	5,150	0.04%
2022/03/21	1	149.50	2	151.25	150.00	-1	5,207	-0.02%
2022/03/17	1	148.00	3	148.33	148.00	-2	5,245	-0.04%
2022/03/16	2	144.00	0	145.00	145.00	2	5,277	0.04%
2022/03/15	0	0.00	4	144.38	144.00	-4	5,332	-0.08%
2022/03/14	0	0.00	5	146.50	148.00	-5	5,398	-0.09%
2022/03/11	1	145.00	0.5	146.00	145.00	0.5	5,615	0.01%
2022/03/10	1	149.01	11	148.46	148.00	-10	5,715	-0.18%
2022/03/09	1	145.50	1	145.00	146.00	0	5,782	0.00%
2022/03/08	2.1	144.67	1	142.50	142.50	1.1	5,897	0.02%
2022/03/07	40.1	147.54	5.1	147.70	147.00	35	5,927	0.59%
2022/03/04	10	154.40	3	153.19	153.00	7	5,994	0.12%
2022/03/03	10	156.50	6	156.00	156.00	4	6,127	0.06%
2022/03/02	2	157.75	6	156.08	156.50	-4	6,211	-0.06%
2022/03/01	2	153.25	1	153.00	153.50	1	6,202	0.02%
2022/02/25	15	156.80	5	155.40	152.00	10	6,280	0.16%
2022/02/24	13	156.19	17.4	156.74	156.00	-4.4	6,265	-0.07%
2022/02/23	10	153.55	15.2	152.28	154.50	-5.2	6,083	-0.09%
2022/02/22	19.1	145.21	1	144.50	146.00	18.1	6,358	0.28%
2022/02/21	1	148.50	1	149.00	149.50	0	7,504	0.00%
2022/02/18	4	147.13	1	148.50	150.00	3	8,235	0.04%
2022/02/17	2	149.00	9	149.22	149.50	-7	8,303	-0.08%
2022/02/16	3	147.83	2	149.00	147.50	1	8,404	0.01%
2022/02/15	10.1	147.79	5	146.80	146.00	5.1	8,455	0.06%
2022/02/14	1	148.50	2	149.75	149.50	-1	8,475	-0.01%
2022/02/11	4	152.50	7	153.00	152.50	-3	8,516	-0.04%
2022/02/10	4	155.00	2	153.00	153.50	2	8,699	0.02%
2022/02/09	7	155.57	4	155.13	156.50	3	8,765	0.03%
2022/02/08	2	151.00	6	152.00	153.00	-4	8,868	-0.05%
2022/02/07	0	0.00	1	146.50	146.50	-1	8,910	-0.01%
2022/01/26	3	145.84	7	145.43	145.50	-4	8,992	-0.04%
2022/01/25	7.1	148.44	0	0.00	145.00	7.1	9,153	0.08%
2022/01/24	2	147.50	14	147.57	149.50	-12	9,426	-0.13%
2022/01/21	9	151.89	10	151.00	149.50	-1	9,663	-0.01%
2022/01/20	9	153.78	24	154.13	154.00	-15	10,078	-0.15%
2022/01/19	14	155.39	7	155.29	155.00	7	10,230	0.07%
2022/01/18	55	159.35	57	159.86	155.50	-2	10,457	-0.02%
2022/01/17	3	153.50	15	155.37	157.50	-12	10,516	-0.11%
2022/01/14	7.2	150.30	8	151.38	152.00	-0.9	10,633	-0.01%
2022/01/13	7.2	156.51	6	155.25	155.00	1.2	11,031	0.01%
2022/01/12	7	154.71	14.2	156.70	156.00	-7.1	11,081	-0.06%
2022/01/11	6	160.08	1	159.00	159.00	5	11,147	0.04%
2022/01/10	6	161.00	4	162.50	163.50	2	11,206	0.02%
2022/01/07	28.2	159.95	4	159.00	159.00	24.2	11,373	0.21%
2022/01/06	23.2	163.77	7	163.36	163.00	16.2	11,458	0.14%
2022/01/05	12	168.25	1	167.50	167.50	11	11,517	0.10%
2022/01/04	10	174.95	5	175.31	172.50	5	11,520	0.04%
2022/01/03	3	175.17	25	174.48	176.50	-22	11,503	-0.19%
2021/12/30	0	171.50	4	171.50	171.50	-4	11,577	-0.03%
2021/12/29	0	171.50	1	171.00	171.00	-1	11,897	-0.01%
2021/12/28	10	172.85	6	173.33	171.00	4	12,314	0.03%
2021/12/27	6	169.66	11	170.68	173.00	-5	12,392	-0.04%
2021/12/24	8	169.50	3	167.85	167.50	5	12,543	0.04%
2021/12/23	1.5	171.00	0	0.00	170.50	1.5	12,641	0.01%
2021/12/22	3	171.33	2	172.25	171.00	1	12,757	0.01%
2021/12/21	5	171.90	5	172.20	172.50	0	12,817	0.00%
2021/12/20	5	172.20	13.3	172.66	170.50	-8.3	12,865	-0.06%
2021/12/17	10	170.75	4	171.00	170.00	6	12,878	0.05%
2021/12/16	12.1	172.28	7.1	172.57	173.00	5	12,975	0.04%
2021/12/15	2	164.75	2	165.75	167.50	0	12,895	0.00%
2021/12/14	16.2	161.17	13	161.50	160.50	3.2	12,907	0.02%
2021/12/13	4	166.51	1.1	167.55	167.00	2.9	12,940	0.02%
2021/12/10	10.2	165.66	10	165.25	165.50	0.2	13,087	0.00%
2021/12/09	5.1	169.79	3	173.67	169.00	2.1	13,075	0.02%
2021/12/08	6.2	174.08	6	175.08	173.00	0.2	13,121	0.00%
2021/12/07	13	175.27	10.1	175.52	173.00	2.9	13,391	0.02%
2021/12/06	1	172.50	16	172.34	172.50	-15	13,493	-0.11%
2021/12/03	9	169.83	14	170.18	170.50	-5	13,607	-0.04%
2021/12/02	12	169.79	10	169.00	166.50	2	13,776	0.01%
2021/12/01	8	167.94	5	167.90	169.50	3	14,020	0.02%
2021/11/30	14.1	167.22	8	166.56	166.00	6.1	14,345	0.04%
2021/11/29	31	157.68	13	160.23	163.50	18	14,557	0.12%
2021/11/26	31	165.24	6.1	165.46	162.50	24.9	14,708	0.17%
2021/11/25	6.1	170.39	2	170.00	168.00	4.1	15,011	0.03%
2021/11/24	12	167.50	6.1	167.84	169.00	5.9	15,081	0.04%
2021/11/23	74.1	170.03	60.3	170.93	169.00	13.8	15,233	0.09%
2021/11/22	21	174.67	42	176.79	176.50	-21	15,337	-0.14%
2021/11/19	43.1	177.14	52.5	175.11	172.50	-9.4	15,709	-0.06%
2021/11/18	102.3	176.92	67	178.33	173.50	35.3	15,879	0.22%	大買/
2021/11/17	18.5	165.17	36.2	168.65	171.50	-17.7	15,099	-0.12%
2021/11/16	1	156.50	7	157.93	156.00	-6	14,940	-0.04%
2021/11/15	9	158.11	9.1	158.60	156.50	-0.1	15,536	0.00%
2021/11/12	8	155.81	3	155.50	155.00	5	16,770	0.03%
2021/11/11	2	153.25	5	153.20	154.50	-3	16,996	-0.02%
2021/11/10	1.1	153.00	2	155.49	152.50	-0.9	17,198	-0.01%
2021/11/09	6	155.42	6.2	156.32	155.50	-0.2	17,489	0.00%
2021/11/08	9	150.17	3	151.33	152.00	6	17,513	0.03%
2021/11/05	7.2	148.17	11	148.86	148.50	-3.9	17,807	-0.02%
2021/11/04	4	144.38	1	144.50	144.50	3	18,007	0.02%
2021/11/03	4.1	147.12	12	146.25	148.50	-7.9	18,247	-0.04%
2021/11/02	12.4	145.93	6	147.08	144.00	6.4	18,473	0.03%
2021/11/01	19.1	152.63	12	152.88	150.00	7.1	18,641	0.04%
2021/10/29	12	163.92	15	162.50	160.00	-3	18,846	-0.02%
2021/10/28	19.1	166.40	16.1	165.59	164.00	3	19,154	0.02%
2021/10/27	24.1	157.07	12.1	157.22	158.50	12	19,858	0.06%
2021/10/26	5	154.00	11	154.32	152.50	-6	20,775	-0.03%
2021/10/25	4	145.13	5	146.00	149.00	-1	21,535	0.00%
2021/10/22	6.1	149.72	4	149.50	148.00	2.1	22,191	0.01%
2021/10/21	21	154.48	28.1	156.44	151.00	-7.1	22,793	-0.03%
2021/10/20	2	145.75	4.1	146.50	147.00	-2.1	23,424	-0.01%
2021/10/19	7	144.93	12	145.83	145.50	-5	24,926	-0.02%
2021/10/18	1	139.00	5	142.60	143.00	-4	25,500	-0.02%
2021/10/15	14	141.43	8	141.13	141.00	6	25,649	0.02%
2021/10/14	3.1	138.33	5	139.20	139.00	-1.9	25,598	-0.01%
2021/10/13	2	135.50	8.2	136.72	134.00	-6.2	25,541	-0.02%
2021/10/12	7	141.43	5	140.60	139.00	2	25,547	0.01%
2021/10/08	23	147.30	25	148.24	145.00	-2	25,639	-0.01%
2021/10/07	7	147.14	15	147.80	147.00	-8	25,668	-0.03%
2021/10/06	33.1	144.67	19	143.45	140.00	14	25,703	0.05%
2021/10/05	23	147.02	32	146.59	150.50	-9	25,490	-0.04%
2021/10/04	6	141.08	14	144.82	139.50	-8	25,173	-0.03%
2021/10/01	22	149.27	17	151.09	148.50	5	25,123	0.02%
2021/09/30	4	153.25	4	155.13	155.00	0	25,106	0.00%
2021/09/29	19.5	156.00	4	154.63	153.50	15.5	25,212	0.06%
2021/09/28	11	165.73	2	167.25	162.00	9	25,688	0.04%
2021/09/27	4	166.25	8	167.38	168.00	-4	25,883	-0.02%
2021/09/24	13	164.92	7.1	164.93	164.00	5.9	26,181	0.02%
2021/09/23	8.1	159.30	9	160.51	161.00	-0.9	26,339	0.00%
2021/09/22	39.1	161.62	0	0.00	160.50	39.1	26,604	0.15%
2021/09/17	3	166.33	8	167.44	169.50	-5	26,950	-0.02%
2021/09/16	5	168.80	10	167.25	165.50	-5	27,110	-0.02%
2021/09/15	13.2	167.38	5	165.90	165.00	8.2	27,266	0.03%
2021/09/13	7	180.21	5	179.03	175.00	2	28,072	0.01%
2021/09/10	14.1	183.98	10	186.75	179.00	4.1	28,528	0.01%
2021/09/09	12	177.96	12.2	178.94	179.50	-0.2	28,530	0.00%
2021/09/08	14.1	173.97	18	172.11	169.00	-3.9	28,671	-0.01%
2021/09/07	19	176.74	21	176.14	176.50	-2	29,141	-0.01%
2021/09/06	13.1	173.93	8	174.88	174.50	5.1	29,420	0.02%
2021/09/03	14.2	183.50	40	184.05	180.50	-25.8	29,785	-0.09%
2021/09/02	40.1	189.46	6	188.58	186.00	34.1	30,498	0.11%
2021/09/01	10	194.10	6	194.58	195.50	4	31,476	0.01%
2021/08/31	11	193.82	15	193.77	191.50	-4	32,096	-0.01%
2021/08/30	14	190.32	4	190.25	189.00	10	32,647	0.03%
2021/08/27	8	191.44	11	189.68	190.50	-3	33,242	-0.01%
2021/08/26	17.1	193.02	9	191.17	190.50	8.1	34,115	0.02%
2021/08/25	26.1	191.55	31	190.92	193.50	-4.9	35,424	-0.01%
2021/08/24	26.1	194.21	13.1	194.37	190.00	13	35,921	0.04%
2021/08/23	17	201.35	22	200.00	202.00	-5	36,217	-0.01%
2021/08/20	48	193.97	45	193.00	190.50	3	36,492	0.01%
2021/08/19	57.2	199.04	63	197.54	189.50	-5.8	36,702	-0.02%
2021/08/18	121.2	198.00	71.2	201.04	208.00	50	36,877	0.14%	大買/
2021/08/17	14	212.43	18	213.31	207.50	-4	37,064	-0.01%
2021/08/16	13	220.54	12	221.04	221.00	1	37,988	0.00%
2021/08/13	18	230.81	15	234.47	224.00	3	38,240	0.01%
2021/08/12	21.4	238.09	19	237.63	236.50	2.4	38,758	0.01%
2021/08/11	40	240.38	39.4	243.54	237.00	0.6	39,687	0.00%
2021/08/10	21	254.26	15.1	252.26	248.50	5.9	39,841	0.01%
2021/08/09	49	260.22	21	258.14	252.00	28	40,193	0.07%
2021/08/06	18.1	266.48	36	269.26	269.50	-18	41,121	-0.04%
2021/08/05	33.1	266.97	22.1	266.96	265.50	11	41,868	0.03%
2021/08/04	34.1	277.49	66	275.97	274.00	-31.9	42,818	-0.07%
2021/08/03	65	286.31	54	284.13	282.50	11	42,779	0.03%
2021/08/02	55	290.24	42.2	290.13	280.00	12.8	42,832	0.03%
2021/07/30	60.1	282.80	88	281.31	276.50	-27.9	42,231	-0.07%
2021/07/29	104.1	261.45	123.1	261.83	275.00	-19	41,722	-0.05%	大買/大賣/
2021/07/28	56.6	269.89	15.8	264.97	261.00	40.8	41,284	0.10%
2021/07/27	62.3	280.00	59.6	281.88	290.00	2.7	41,322	0.01%
2021/07/26	109.6	282.45	93.1	281.41	276.00	16.5	40,993	0.04%	大買/
2021/07/23	82.8	259.67	109.9	267.55	270.50	-27.2	40,197	-0.07%	大賣/
2021/07/22	21.2	234.26	46.3	241.79	246.00	-25.1	39,107	-0.06%
2021/07/21	25.1	219.36	6.1	218.93	224.00	19	38,837	0.05%
2021/07/20	5.1	218.19	9.5	216.04	214.00	-4.4	39,098	-0.01%
2021/07/19	5	228.20	30	228.17	226.00	-25	39,414	-0.06%
2021/07/16	28.6	226.16	10	224.35	225.50	18.6	39,721	0.05%
2021/07/15	13.3	220.69	14.1	220.29	224.50	-0.8	40,297	0.00%
2021/07/14	13.3	209.32	14.1	212.17	215.50	-0.9	41,013	0.00%
2021/07/13	11.2	218.66	6.7	217.90	210.00	4.5	41,311	0.01%
2021/07/12	4.1	222.95	3	222.83	221.00	1.1	42,235	0.00%
2021/07/09	7.2	223.51	12	221.42	220.50	-4.8	43,038	-0.01%
2021/07/08	3.2	227.51	19.2	227.24	225.00	-16	43,962	-0.04%
2021/07/07	10.7	229.32	12.2	231.12	224.00	-1.5	44,613	0.00%
2021/07/06	31.2	234.11	17	233.09	231.00	14.2	45,041	0.03%
2021/07/05	37	236.82	61.4	238.52	238.50	-24.4	45,758	-0.05%
2021/07/02	18	228.42	14.2	228.41	228.00	3.8	45,754	0.01%
2021/07/01	16.1	227.25	26.1	228.52	222.00	-10	45,948	-0.02%
2021/06/30	13.1	224.22	45	225.68	226.00	-31.9	46,289	-0.07%
2021/06/29	33.3	229.52	23.1	229.33	219.00	10.2	46,999	0.02%
2021/06/28	27.5	229.20	50.3	228.80	233.00	-22.8	46,737	-0.05%
2021/06/25	9.4	220.69	10	220.45	220.00	-0.6	46,470	0.00%
2021/06/24	13.4	217.79	12	217.13	217.00	1.4	46,369	0.00%
2021/06/23	38	221.14	29.2	221.14	217.50	8.9	46,246	0.02%
2021/06/22	7.1	213.26	28.1	212.10	212.50	-21	45,753	-0.05%
2021/06/21	30.3	212.86	34	213.15	208.00	-3.7	45,360	-0.01%
2021/06/18	31.5	226.29	22.1	227.96	222.50	9.4	44,912	0.02%
2021/06/17	26.1	223.10	30.2	225.30	228.50	-4.1	44,681	-0.01%
2021/06/16	58.4	230.74	27.4	234.48	223.00	31	44,410	0.07%
2021/06/15	36.3	244.53	27	244.44	242.50	9.3	43,982	0.02%
2021/06/11	59.2	241.55	51.1	241.12	241.00	8.2	44,896	0.02%
2021/06/10	76.3	246.45	64.1	245.90	240.00	12.2	44,973	0.03%
2021/06/09	46.1	240.40	67	241.70	248.00	-20.9	44,862	-0.05%
2021/06/08	74.1	241.63	56.3	238.81	230.50	17.7	44,752	0.04%
2021/06/07	45.2	232.49	54	233.34	238.00	-8.8	44,289	-0.02%
2021/06/04	35	229.50	34.2	229.11	226.50	0.8	43,743	0.00%
2021/06/03	47.1	224.15	63.1	225.93	230.00	-16	43,243	-0.04%
2021/06/02	87.5	229.35	73.2	226.90	216.00	14.3	42,269	0.03%
2021/06/01	43.1	227.71	108.2	228.06	232.50	-65.1	40,906	-0.16%	大賣/
2021/05/31	86.7	209.37	110.7	204.08	211.50	-24.1	39,973	-0.06%	大賣/
2021/05/28	81.5	201.45	55.2	202.29	199.50	26.3	39,364	0.07%
2021/05/27	34.5	197.83	24	198.98	200.00	10.5	39,070	0.03%
2021/05/26	48.5	198.08	48	198.81	192.50	0.5	38,520	0.00%
2021/05/25	134.5	201.97	78.9	201.08	199.50	55.7	37,898	0.15%	大買/
2021/05/24	47	184.39	76.2	185.59	190.00	-29.2	36,643	-0.08%
2021/05/21	40	172.52	43	171.76	176.00	-3	35,838	-0.01%
2021/05/20	72.1	173.79	60	172.48	169.00	12.1	35,635	0.03%
2021/05/19	71	172.07	60	173.27	179.00	11	35,152	0.03%
2021/05/18	18	158.06	58	161.18	163.00	-40	34,334	-0.12%
2021/05/17	34	153.31	9	157.56	148.50	25	34,113	0.07%
2021/05/14	102.2	175.35	54	177.14	164.50	48.2	33,842	0.14%	大買/
2021/05/13	29	165.22	52.2	165.09	171.00	-23.1	32,760	-0.07%
2021/05/12	66	158.35	86	160.45	161.00	-20	31,940	-0.06%
2021/05/11	45.1	165.34	21.6	165.39	162.50	23.6	30,804	0.08%
2021/05/10	42	187.92	26.1	187.05	180.50	15.9	30,623	0.05%
2021/05/07	28.1	179.95	29	181.62	183.00	-0.9	30,225	0.00%
2021/05/06	20.4	174.05	12	173.92	171.00	8.4	29,853	0.03%
2021/05/05	31	183.90	18	181.50	172.50	13	29,380	0.04%
2021/05/04	23	177.13	40	179.83	191.50	-17	29,111	-0.06%
2021/05/03	33.2	186.57	7.5	183.50	179.50	25.7	28,545	0.09%
2021/04/29	22	200.95	39.1	200.03	199.00	-17.1	28,395	-0.06%
2021/04/28	10	203.70	24	204.25	201.00	-14	28,586	-0.05%
2021/04/27	30.3	201.60	11.1	200.44	195.50	19.2	28,353	0.07%
2021/04/26	30.1	196.84	12.1	196.93	196.50	18	28,220	0.06%
2021/04/23	8	185.56	18.2	188.60	193.50	-10.2	28,108	-0.04%
2021/04/22	27	183.26	30.4	179.07	176.00	-3.4	28,446	-0.01%
2021/04/21	26.7	179.17	40	175.97	179.00	-13.3	28,387	-0.05%
2021/04/20	58.2	198.12	32	193.41	182.00	26.2	27,900	0.09%
2021/04/19	27.4	202.05	47.7	207.57	198.50	-20.3	27,235	-0.07%
2021/04/16	66.2	230.39	32.2	230.43	220.50	34	27,122	0.13%
2021/04/15	19.1	209.42	43	211.84	220.00	-23.9	26,314	-0.09%
2021/04/14	40	199.50	43.7	196.25	200.00	-3.7	25,679	-0.01%
2021/04/13	23.1	214.00	30	209.87	202.50	-6.9	24,924	-0.03%
2021/04/12	65.5	212.89	41.5	205.02	202.50	24	24,342	0.10%
2021/04/09	67.3	236.89	31.9	237.81	225.00	35.5	23,930	0.15%
2021/04/08	41.4	229.82	46.4	231.05	236.50	-5	23,464	-0.02%
2021/04/07	41.4	216.47	35	215.80	215.00	6.4	23,107	0.03%
2021/04/06	13.3	214.72	16.4	216.76	218.50	-3.1	22,891	-0.01%
2021/04/01	32.3	187.44	51.1	191.48	199.00	-18.8	22,675	-0.08%
2021/03/31	18.9	186.86	4.4	187.77	181.00	14.5	22,011	0.07%
2021/03/30	13.1	180.14	1.5	178.71	183.50	11.5	22,479	0.05%
2021/03/29	7.4	172.51	9.5	171.21	174.00	-2.1	22,643	-0.01%
2021/03/26	4.3	157.91	6.1	156.35	158.50	-1.8	23,226	-0.01%
2021/03/25	4	144.25	1	144.50	144.50	3	23,434	0.01%
2021/03/24	0.1	149.00	0	0.00	148.00	0.1	23,608	0.00%
2021/03/23	3.2	148.41	1	151.50	152.00	2.2	23,801	0.01%
2021/03/22	4.2	153.83	6	153.42	154.00	-1.8	24,108	-0.01%
2021/03/19	4	153.00	5.4	155.63	159.00	-1.4	24,041	-0.01%
2021/03/18	0	0.00	15	150.57	152.50	-15	23,912	-0.06%
2021/03/17	50.1	143.49	26.4	140.88	139.00	23.7	23,843	0.10%
2021/03/16	24.5	146.35	15.1	147.13	148.50	9.4	22,616	0.04%
2021/03/15	16	129.16	33.4	132.13	135.00	-17.4	21,961	-0.08%
2021/03/12	48.1	118.50	45.4	119.45	123.00	2.7	21,016	0.01%
2021/03/11	0	0.00	13	109.27	112.00	-13	19,953	-0.07%
2021/03/10	17	105.41	9	104.44	102.00	8	19,630	0.04%
2021/03/09	1	96.70	4	98.08	100.00	-3	19,296	-0.02%
2021/03/08	6	99.72	1	100.50	96.10	5	19,365	0.03%
2021/03/05	3	99.73	2	98.95	99.20	1	19,397	0.01%
2021/03/04	1	101.00	5	101.60	101.50	-4	19,409	-0.02%
2021/03/03	7	102.57	3	100.83	101.00	4	19,427	0.02%
2021/03/02	23	103.46	32	105.45	104.50	-9	19,354	-0.05%
2021/02/26	6	100.28	6	99.27	99.80	0	19,082	0.00%
2021/02/25	14.2	107.06	9	101.72	101.00	5.2	18,950	0.03%
2021/02/24	20.4	110.54	6	110.25	106.50	14.4	18,832	0.08%
2021/02/23	7	110.14	9	109.17	113.50	-2	18,669	-0.01%
2021/02/22	21	106.57	14	106.35	109.00	7	18,470	0.04%
2021/02/19	34.1	101.94	23	103.20	99.70	11.1	18,188	0.06%
2021/02/18	8	97.85	15.2	97.13	99.30	-7.2	17,890	-0.04%
2021/02/17	15	93.41	11	95.14	94.80	4	17,744	0.02%
2021/02/05	11	87.91	12	88.28	88.30	-1	17,606	-0.01%
2021/02/04	4	83.55	8	84.53	83.10	-4	17,491	-0.02%
2021/02/03	11	83.85	10	83.98	83.60	1	17,453	0.01%
2021/02/02	8	81.95	6	83.42	81.90	2	17,654	0.01%
2021/02/01	24	81.73	17	81.95	81.60	7	17,735	0.04%
2021/01/29	3.4	87.35	17.1	87.04	84.00	-13.7	17,492	-0.08%
2021/01/28	9	91.41	7	89.91	88.40	2	17,286	0.01%
2021/01/27	3	91.90	9	92.70	90.80	-6	17,175	-0.03%
2021/01/26	13.4	92.29	28	92.14	90.80	-14.6	17,215	-0.08%
2021/01/25	24.2	96.94	24	96.39	95.60	0.2	16,996	0.00%
2021/01/22	17	99.70	31.6	99.12	101.00	-14.6	17,006	-0.09%
2021/01/21	60	96.80	24	96.93	97.90	36	16,945	0.21%
2021/01/20	20.3	106.70	15.5	102.66	98.60	4.8	16,813	0.03%
2021/01/19	31	108.60	6	109.00	109.50	25	16,898	0.15%
2021/01/18	17	109.79	23	108.17	108.50	-6	16,782	-0.04%
2021/01/15	55.1	109.62	49	109.61	110.50	6.1	16,420	0.04%
2021/01/14	6	102.90	7.7	104.90	106.00	-1.7	15,638	-0.01%
2021/01/13	6	96.77	14	96.31	96.60	-8	15,309	-0.05%
2021/01/12	7.6	93.65	5	95.42	93.50	2.6	15,066	0.02%
2021/01/11	13.1	97.38	49.4	98.03	98.00	-36.3	14,830	-0.24%
2021/01/08	19.2	93.18	64	92.13	92.90	-44.8	14,485	-0.31%
2021/01/07	10.1	90.22	21	89.24	91.90	-10.9	14,161	-0.08%
2021/01/06	33.2	89.67	27	88.21	86.10	6.2	13,867	0.04%
2021/01/05	13.5	88.91	11	88.20	87.90	2.5	13,629	0.02%
2021/01/04	5.4	91.13	23	91.68	90.70	-17.6	13,423	-0.13%
2020/12/31	44.5	96.11	15	97.08	93.50	29.5	13,225	0.22%
2020/12/30	7.1	96.34	21	95.58	95.10	-13.9	12,730	-0.11%
2020/12/29	73.2	97.92	12.8	97.21	95.50	60.4	12,492	0.48%
2020/12/28	21	98.38	111	99.86	99.00	-90	12,246	-0.73%	大賣/
2020/12/25	42	89.67	34.7	89.36	91.50	7.3	11,791	0.06%
2020/12/24	106	85.89	21	85.55	87.50	85	11,465	0.74%	大買/
2020/12/23	21	82.85	19	82.64	85.00	2	10,799	0.02%
2020/12/22	40.3	83.65	32.6	84.10	77.50	7.7	10,442	0.07%
2020/12/21	10	77.79	13	76.66	80.80	-3	9,725	-0.03%
2020/12/18	17	72.69	7	73.10	73.50	10	9,411	0.11%
2020/12/17	2	72.04	21.7	71.33	72.20	-19.7	9,180	-0.21%
2020/12/16	22.3	70.11	10	69.71	68.40	12.3	8,966	0.14%
2020/12/15	9	67.82	19	69.31	67.70	-10	8,530	-0.12%
2020/12/14	1	69.00	1	70.00	68.50	0	8,452	0.00%
2020/12/11	3	68.73	5	69.12	68.70	-2	8,405	-0.02%
2020/12/10	52	69.82	17	68.12	67.50	35	8,237	0.42%
2020/12/09	15	68.23	32	68.85	69.90	-17	8,013	-0.21%
2020/12/08	6	66.38	3	65.37	66.50	3	7,848	0.04%
2020/12/07	7	63.34	7	63.61	65.10	0	7,784	0.00%
2020/12/04	8	64.81	3	66.72	64.80	5	7,756	0.06%
2020/12/03	2	67.35	4	67.73	67.40	-2	7,653	-0.03%
2020/12/02	27	67.86	34	68.42	66.50	-7	7,624	-0.09%
2020/12/01	10	66.11	2	66.25	65.70	8	7,342	0.11%
2020/11/30	13	65.82	32	65.49	66.60	-19	7,166	-0.27%
2020/11/27	7	61.60	8.3	62.01	62.50	-1.3	6,971	-0.02%
2020/11/26	18	61.46	26	61.12	61.90	-8	6,865	-0.12%
2020/11/25	15	59.72	95	59.03	59.10	-80	6,848	-1.17%
2020/11/24	18	60.88	13	61.16	60.90	5	6,805	0.07%
2020/11/23	91	60.55	12	60.51	60.10	79	6,790	1.16%
2020/11/20	5	58.78	40	59.32	59.80	-35	6,750	-0.52%
2020/11/19	16	59.78	21	59.79	58.40	-5	6,661	-0.08%
2020/11/17	1	56.80	17	57.35	57.40	-16	6,694	-0.24%
2020/11/16	18	58.16	14.5	57.73	57.00	3.5	6,670	0.05%
2020/11/13	6	57.42	13	57.08	57.10	-7	6,614	-0.11%
2020/11/12	37	57.37	14	55.51	55.00	23	6,515	0.35%
2020/11/11	20.5	56.25	9	55.79	56.30	11.5	6,390	0.18%
2020/11/10	44	56.14	29.2	55.16	56.30	14.8	6,437	0.23%
2020/11/09	18	53.32	34.2	54.47	54.80	-16.2	6,022	-0.27%
2020/11/06	0	0.00	2	50.80	49.90	-2	5,797	-0.03%
2020/11/04	4	49.80	2	49.90	50.40	2	5,846	0.03%
2020/11/03	9	50.17	0	0.00	49.70	9	5,814	0.15%
2020/11/02	0	0.00	1.5	51.92	52.00	-1.5	5,817	-0.03%
2020/10/30	9.3	53.32	13	52.41	51.20	-3.7	5,847	-0.06%
2020/10/29	28.6	50.95	30	51.52	52.50	-1.4	5,939	-0.02%
2020/10/28	16	51.22	24.2	51.26	51.20	-8.2	5,850	-0.14%
2020/10/27	15	48.83	19.9	49.20	48.40	-4.9	5,502	-0.09%
2020/10/26	1	46.50	6	47.17	47.00	-5	5,212	-0.10%
2020/10/14	0.2	33.35	5	33.50	33.50	-4.8	5,038	-0.10%
2020/10/13	0	0.00	31	32.78	33.80	-31	5,092	-0.61%
2020/10/12	2	32.75	62	33.08	32.60	-60	5,098	-1.18%
2020/10/07	3	33.75	1	33.80	34.00	2	5,338	0.04%
2020/10/06	0	0.00	1	33.70	33.50	-1	5,610	-0.02%
2020/10/05	1	32.75	1	32.90	33.25	0	5,803	0.00%
2020/09/29	0	0.00	1	32.30	32.30	-1	6,154	-0.02%
2020/09/28	0	0.00	1	31.05	31.75	-1	6,419	-0.02%
2020/09/25	0	30.80	4	30.59	30.55	-4	6,892	-0.06%
2020/09/24	0	32.25	1	32.15	32.05	-1	7,514	-0.01%
2020/09/22	1	33.65	0	0.00	33.60	1	7,661	0.01%
2020/09/21	2	33.68	1	33.70	33.40	1	7,659	0.01%
2020/09/18	1	33.40	0	0.00	33.30	1	7,707	0.01%
2020/09/17	0	0.00	1	33.30	33.20	-1	7,920	-0.01%
2020/09/15	0	0.00	2	33.30	33.05	-2	8,308	-0.02%
2020/09/14	2	33.20	0	0.00	33.20	2	8,419	0.02%
2020/09/10	2	33.30	2	33.05	32.65	0	8,504	0.00%
2020/09/09	1	32.15	1	32.00	32.20	0	8,541	0.00%
2020/09/08	0	0.00	2	32.30	32.20	-2	8,754	-0.02%
2020/09/07	3	32.73	3	32.72	32.35	0	8,899	0.00%
2020/09/04	20	32.08	0	0.00	32.35	20	9,142	0.22%
2020/09/03	30	33.10	0	0.00	32.90	30	9,178	0.33%
2020/09/02	6	32.70	0	0.00	32.90	6	9,233	0.06%
2020/09/01	10	32.60	0	0.00	32.55	10	9,341	0.11%
2020/08/31	1	33.25	0	0.00	33.05	1	9,520	0.01%
2020/08/27	2	32.10	0	0.00	32.10	2	9,829	0.02%
2020/08/26	1	33.00	0	0.00	33.00	1	9,797	0.01%
2020/08/25	2	33.40	1	33.75	33.25	1	9,811	0.01%
2020/08/24	1	33.10	5	33.03	33.20	-4	9,816	-0.04%
2020/08/21	4	33.44	0	0.00	33.45	4	9,858	0.04%
2020/08/20	15	33.35	64	32.91	32.95	-49	9,864	-0.50%
2020/08/19	34	36.81	20	35.83	35.95	14	9,753	0.14%
2020/08/18	23	37.11	51	37.33	37.05	-28	9,735	-0.29%
2020/08/17	30	37.20	31	37.52	37.30	-1	9,709	-0.01%
2020/08/14	20	36.30	1	36.60	36.40	19	9,816	0.19%
2020/08/13	5	37.26	6	38.40	36.85	-1	9,891	-0.01%
2020/08/12	1	36.40	33	36.99	37.95	-32	9,990	-0.32%
2020/08/11	37	36.39	15	36.90	35.85	22	9,929	0.22%
2020/08/10	2	37.65	0	0.00	37.00	2	10,113	0.02%
2020/08/07	1	37.85	0	0.00	37.90	1	10,364	0.01%
2020/08/06	28	38.08	15	37.81	37.50	13	11,129	0.12%
2020/08/05	6	38.08	27	38.22	38.45	-21	11,261	-0.19%
2020/08/04	4	37.28	1	36.95	36.95	3	11,444	0.03%
2020/08/03	4	36.91	0	0.00	37.00	4	11,809	0.03%
2020/07/31	4	37.23	1	36.95	36.85	3	12,486	0.02%
2020/07/30	0	0.00	13	36.97	36.70	-13	12,943	-0.10%
2020/07/29	21	35.78	7	35.75	35.75	14	13,194	0.11%
2020/07/28	1	35.55	1	37.00	35.55	0	13,258	0.00%
2020/07/27	2	37.20	2	37.23	36.70	0	13,268	0.00%
2020/07/24	15	37.23	12	38.39	36.00	3	13,356	0.02%
2020/07/23	9	37.26	1	36.80	38.00	8	13,411	0.06%
2020/07/22	4	36.65	0	0.00	36.20	4	13,559	0.03%
2020/07/21	4	36.15	1	36.60	36.20	3	13,699	0.02%
2020/07/20	5	35.79	8	35.54	35.85	-3	13,805	-0.02%
2020/07/17	18	36.07	5	36.41	35.45	13	13,933	0.09%
2020/07/16	16	36.56	4	37.19	36.30	12	13,969	0.09%
2020/07/15	11	37.21	44	37.25	36.85	-33	14,073	-0.23%
2020/07/14	54	37.98	6	37.88	37.60	48	14,035	0.34%
2020/07/13	51	38.45	71	37.59	38.35	-20	13,921	-0.14%
2020/07/10	15	36.98	17	37.66	36.50	-2	13,910	-0.01%
2020/07/09	24	37.36	32	37.16	37.20	-8	13,865	-0.06%
2020/07/08	74	37.86	14	37.74	37.60	60	13,782	0.44%
2020/07/07	22	36.64	89	36.71	37.05	-67	13,740	-0.49%
2020/07/06	59	38.12	13	38.31	38.05	46	13,518	0.34%
2020/07/03	131	35.44	51.1	36.00	36.95	79.9	13,152	0.61%	大買/
2020/07/02	0	0.00	56	33.55	33.70	-56	12,618	-0.44%
2020/07/01	0	0.00	7	32.52	32.50	-7	12,526	-0.06%
2020/06/30	0	0.00	2	32.15	32.20	-2	12,521	-0.02%
2020/06/29	4	32.25	10	32.56	32.10	-6	12,586	-0.05%
2020/06/24	73	33.48	53	34.14	33.40	20	12,549	0.16%
2020/06/23	27	33.79	99	33.56	34.10	-72	12,422	-0.58%
2020/06/22	26	33.01	1	33.10	32.65	25	12,237	0.20%
2020/06/19	0	0.00	5	32.96	32.75	-5	12,203	-0.04%
2020/06/18	5	32.30	0	0.00	32.40	5	12,136	0.04%
2020/06/16	0	0.00	3	32.40	32.15	-3	12,131	-0.02%
2020/06/15	5	33.16	8	33.26	32.30	-3	12,122	-0.02%
2020/06/12	6	32.20	2	32.38	32.65	4	12,011	0.03%
2020/06/11	2	31.73	7	32.71	31.65	-5	12,006	-0.04%
2020/06/10	20	32.50	20	32.65	32.45	0	11,876	0.00%
2020/06/09	22	32.40	20	32.65	32.45	2	12,063	0.02%
2020/06/05	63	32.85	2	33.00	32.65	61	12,621	0.48%
2020/06/04	50	32.35	17	32.20	32.30	33	12,878	0.26%
2020/06/03	6	31.99	6	31.53	32.20	0	12,993	0.00%
2020/06/02	9	31.09	0	0.00	30.65	9	13,175	0.07%
2020/05/29	0	0.00	2	30.45	30.35	-2	13,309	-0.02%
2020/05/27	1	30.85	0	0.00	30.80	1	13,504	0.01%
2020/05/26	0	0.00	2	31.30	30.75	-2	13,571	-0.01%
2020/05/21	1	32.30	1	32.40	32.30	0	13,961	0.00%
2020/05/20	4	31.83	5	31.80	32.00	-1	13,923	-0.01%
2020/05/19	3	32.00	15	31.67	31.85	-12	13,972	-0.09%
2020/05/18	2	30.43	0	0.00	30.00	2	13,885	0.01%
2020/05/15	0	0.00	2	31.45	31.20	-2	14,215	-0.01%
2020/05/14	2	31.05	5	31.24	31.15	-3	14,552	-0.02%
2020/05/13	44	31.41	6	30.46	31.60	38	14,457	0.26%
2020/05/12	18	31.71	10	31.82	32.10	8	13,689	0.06%
2020/05/11	16	32.08	13	32.37	31.95	3	13,404	0.02%
2020/05/08	6	35.73	10	35.81	35.50	-4	13,050	-0.03%
2020/05/07	23	36.13	7	36.30	36.50	16	12,651	0.13%
2020/05/06	6	34.93	18	35.01	35.00	-12	11,977	-0.10%
2020/05/05	8	34.06	12	34.31	33.70	-4	11,439	-0.03%
2020/05/04	0	0.00	3	32.70	32.85	-3	11,179	-0.03%
2020/04/30	0	0.00	3	31.50	32.20	-3	11,116	-0.03%
2020/04/29	11	32.31	7	32.75	32.05	4	11,001	0.04%
2020/04/28	8	32.78	9	32.07	31.45	-1	10,887	-0.01%
2020/04/27	15	33.40	45	32.96	33.15	-30	10,629	-0.28%
2020/04/24	38	31.15	1	32.20	32.20	37	10,392	0.36%
2020/04/23	1	31.40	1	31.05	30.90	0	10,362	0.00%
2020/04/22	4	30.13	0	0.00	30.15	4	10,319	0.04%
2020/04/20	2	31.83	20	32.38	31.70	-18	10,104	-0.18%
2020/04/17	1	33.50	0	0.00	33.45	1	10,046	0.01%
2020/04/16	1	33.55	3	33.82	34.05	-2	10,117	-0.02%
2020/04/15	1	32.85	7	33.81	33.00	-6	10,158	-0.06%
2020/04/14	1	33.40	1	33.40	33.40	0	9,868	0.00%
2020/04/13	4	32.05	2	32.10	31.90	2	9,705	0.02%
2020/04/10	9	31.46	2	32.15	31.35	7	9,633	0.07%
2020/04/09	5	30.98	0	0.00	31.40	5	9,501	0.05%
2020/04/08	11	30.27	2	30.55	30.75	9	9,417	0.10%
2020/04/07	0	0.00	3	29.57	30.00	-3	9,309	-0.03%
2020/04/01	0	0.00	2	28.15	28.10	-2	9,128	-0.02%
2020/03/31	13	28.40	0	0.00	28.30	13	9,101	0.14%
2020/03/30	1	27.45	12	27.85	28.90	-11	9,008	-0.12%
2020/03/27	10	28.00	0	0.00	27.10	10	8,949	0.11%
2020/03/26	1	27.50	1	28.00	27.95	0	8,942	0.00%
2020/03/25	2	26.90	0	0.00	26.70	2	8,942	0.02%
2020/03/24	1	26.55	1	26.25	26.30	0	8,869	0.00%
2020/03/20	0	0.00	2	26.00	26.65	-2	8,873	-0.02%
2020/03/18	2	27.70	4	26.90	27.10	-2	8,750	-0.02%
2020/03/17	6	27.03	12	27.05	27.25	-6	8,738	-0.07%
2020/03/13	3	26.10	1	26.15	26.65	2	8,542	0.02%
2020/03/12	5	29.48	5	31.40	28.95	0	8,308	0.00%
2020/03/11	11	31.94	4	32.90	32.15	7	8,032	0.09%
2020/03/10	1	31.85	6	31.54	31.15	-5	7,669	-0.07%
2020/03/09	1	30.90	0	0.00	30.50	1	7,272	0.01%
2020/03/06	0	0.00	8	32.45	33.05	-8	7,047	-0.11%
2020/03/05	5	30.80	0	0.00	31.00	5	6,669	0.07%
2020/03/04	1	30.90	0	0.00	30.65	1	6,657	0.02%
2020/03/03	2	31.23	13	31.44	31.05	-11	6,666	-0.17%
2020/03/02	1	30.15	1	30.15	30.15	0	6,555	0.00%
2020/02/27	0	0.00	1	30.80	30.40	-1	6,519	-0.02%
2020/02/26	2	29.88	3	29.87	30.15	-1	6,680	-0.01%
2020/02/25	15	29.98	23	30.50	29.35	-8	6,769	-0.12%
2020/02/24	5	31.45	1	31.70	31.70	4	6,480	0.06%
2020/02/21	26	31.76	20	31.25	31.55	6	6,512	0.09%
2020/02/20	0	0.00	1	31.70	31.30	-1	6,546	-0.02%
2020/02/19	3	31.70	3	31.47	31.80	0	6,446	0.00%
2020/02/18	1	31.45	0	0.00	31.60	1	6,342	0.02%
2020/02/17	1	30.10	64.4	30.14	31.20	-63.4	6,005	-1.06%
2020/02/14	8	28.24	19	27.84	28.40	-11	5,467	-0.20%
2020/02/13	0	0.00	4	26.24	26.30	-4	5,214	-0.08%
2020/02/12	1	25.70	2	25.80	26.05	-1	5,171	-0.02%
2020/02/10	10	24.25	0	0.00	24.30	10	5,357	0.19%
2020/02/07	32	25.07	0	0.00	24.80	32	5,375	0.60%
2020/02/05	18	25.58	0	0.00	25.45	18	5,485	0.33%
2020/02/04	0	0.00	75	25.43	26.20	-75	5,467	-1.37%
2020/02/03	8	24.90	0	0.00	25.15	8	5,465	0.15%
2020/01/31	6	25.78	12	26.55	25.50	-6	5,467	-0.11%
2020/01/30	22	25.55	1	25.75	25.75	21	5,524	0.38%
2020/01/20	10	27.63	0	0.00	27.50	10	5,616	0.18%
2020/01/17	75	27.16	3	27.40	27.55	72	5,571	1.29%
2020/01/16	0	0.00	5	26.51	26.70	-5	5,429	-0.09%
2020/01/15	0	0.00	20	25.79	26.00	-20	5,297	-0.38%
2020/01/14	2	25.60	2	25.65	25.65	0	5,214	0.00%
2020/01/13	2	25.20	1	25.35	25.40	1	5,169	0.02%
2020/01/10	0	0.00	6	25.32	25.60	-6	5,054	-0.12%
2020/01/09	5	24.33	4	24.39	24.85	1	4,879	0.02%
2019/12/31	1	23.70	0	0.00	23.80	1	4,664	0.02%
2019/12/23	3	23.45	1	23.50	23.40	2	4,582	0.04%
2019/12/20	0	0.00	2	24.25	24.15	-2	4,497	-0.04%
2019/12/13	2	24.80	0	0.00	24.70	2	4,325	0.05%
2019/12/12	6	25.20	5	25.35	25.25	1	4,300	0.02%
2019/12/09	0	0.00	1	25.60	25.60	-1	4,095	-0.02%
2019/12/05	3	25.80	1	25.90	25.75	2	4,015	0.05%
2019/12/03	0	0.00	11	25.85	26.50	-11	3,903	-0.28%
2019/12/02	11	26.02	10	25.75	25.80	1	3,803	0.03%
2019/11/29	1	26.60	0	0.00	26.20	1	3,779	0.03%
2019/11/28	1	26.15	6	26.24	26.30	-5	3,710	-0.13%
2019/11/27	8	25.51	1	25.80	26.10	7	3,641	0.19%
2019/11/26	14	25.80	32	25.69	25.70	-18	3,573	-0.50%
2019/11/25	25	26.16	1	25.80	25.80	24	3,521	0.68%
2019/11/22	16	25.48	3	25.50	25.50	13	3,237	0.40%
2019/11/21	5	24.96	3	24.73	25.00	2	3,016	0.07%
2019/11/19	1	25.00	0	0.00	23.85	1	2,829	0.04%
2019/11/18	1	24.85	2	24.75	24.80	-1	2,650	-0.04%
2019/11/15	1	24.05	0	0.00	24.05	1	2,588	0.04%
2019/11/12	0	0.00	3	24.32	24.95	-3	2,389	-0.13%
2019/11/11	0	0.00	47	24.53	24.15	-47	2,359	-1.99%
2019/11/08	8	24.96	5	25.45	24.90	3	2,305	0.13%
2019/11/07	43	24.42	1	24.65	25.00	42	2,208	1.90%
2019/11/06	3	24.45	8	24.32	24.05	-5	2,100	-0.24%
2019/11/05	3	24.10	5	23.80	24.00	-2	2,055	-0.10%
2019/11/04	13	24.11	1	24.15	24.00	12	2,008	0.60%
2019/11/01	0	0.00	3	23.80	24.10	-3	1,906	-0.16%
2019/10/31	2	23.60	0	0.00	23.80	2	1,885	0.11%
2019/10/30	1	23.40	0	0.00	23.90	1	1,832	0.05%
2019/10/29	0	0.00	3	24.35	23.40	-3	1,786	-0.17%
2019/10/28	4	24.49	4	24.65	24.90	0	1,648	0.00%
2019/10/25	0	0.00	10	22.98	22.95	-10	1,460	-0.68%
2019/10/24	0	0.00	13	22.70	22.50	-13	1,461	-0.89%
2019/10/22	2	22.65	0	0.00	22.60	2	1,511	0.13%
2019/10/15	0	0.00	20	22.35	22.20	-20	1,518	-1.32%
2019/10/01	1	21.15	0	0.00	21.25	1	1,570	0.06%
2019/09/27	1	21.60	0	0.00	21.10	1	1,573	0.06%
2019/09/23	10	22.05	0	0.00	21.95	10	1,597	0.63%
2019/09/19	1	21.85	0	0.00	21.70	1	1,579	0.06%
2019/09/18	4	22.00	0	0.00	21.80	4	1,571	0.25%
2019/09/17	3	22.43	0	0.00	22.05	3	1,556	0.19%
2019/09/16	3	22.92	0	0.00	22.75	3	1,552	0.19%
2019/09/03	10	23.85	0	0.00	23.40	10	1,656	0.60%
2019/08/30	0	0.00	5	23.05	22.75	-5	1,586	-0.32%
2019/08/29	0	0.00	5	22.95	22.85	-5	1,557	-0.32%
2019/08/19	0	0.00	1.4	22.42	22.40	-1.4	1,664	-0.08%
2019/08/16	0	0.00	2	22.55	22.70	-2	1,727	-0.12%
2019/08/14	0	0.00	20	22.20	22.00	-20	1,813	-1.10%
2019/08/08	13	21.12	3	21.15	21.20	10	1,850	0.54%
2019/07/31	0	0.00	6	22.97	23.25	-6	2,054	-0.29%
2019/07/25	5	23.96	0	0.00	23.95	5	2,047	0.24%
2019/07/01	2	23.85	0	0.00	23.70	2	3,454	0.06%
2019/06/21	0	0.00	1	23.00	23.10	-1	3,737	-0.03%
2019/06/20	0	0.00	1	23.40	23.30	-1	3,805	-0.03%
2019/06/18	0	0.00	1	22.80	22.60	-1	4,151	-0.02%
2019/06/17	1	22.45	3	22.50	22.60	-2	4,312	-0.05%
2019/06/14	1	22.90	0	0.00	22.50	1	4,553	0.02%
2019/06/13	0	0.00	1	22.70	22.50	-1	4,880	-0.02%
2019/06/12	1	22.65	0	0.00	22.50	1	4,912	0.02%
2019/06/11	1	21.90	0	0.00	21.90	1	4,886	0.02%
2019/06/06	1	21.65	0	0.00	21.60	1	4,886	0.02%
2019/06/05	1	21.85	1	21.90	21.90	0	4,892	0.00%
2019/06/04	0	0.00	3	21.83	21.70	-3	4,887	-0.06%
2019/06/03	0	0.00	2	21.80	21.65	-2	4,882	-0.04%
2019/05/31	0	0.00	0	21.40	21.40	0	4,881	0.00%
2019/05/30	5	21.17	0	0.00	21.40	5	4,900	0.10%
2019/05/29	1	20.20	0	0.00	20.30	1	4,876	0.02%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	1	21.45	1	21.45	21.25	0	5,040	0.00%
2019/05/15	0	0.00	2	22.30	22.40	-2	5,052	-0.04%
2019/05/13	0	0.00	1	22.25	22.05	-1	5,062	-0.02%
2019/05/10	10	23.70	0	0.00	23.20	10	5,029	0.20%
2019/05/03	0	0.00	2	25.15	25.05	-2	4,991	-0.04%
2019/04/29	0	0.00	5	24.98	24.95	-5	4,995	-0.10%
2019/04/26	19	26.21	1	26.35	26.50	18	4,899	0.37%
2019/04/25	3	26.23	0	0.00	26.40	3	4,713	0.06%
2019/04/24	3	26.00	0	0.00	25.70	3	4,724	0.06%
2019/04/23	11	26.49	3	26.35	26.20	8	4,795	0.17%
2019/04/22	10	26.22	1	25.05	26.50	9	4,687	0.19%
2019/04/19	1	24.60	0	0.00	24.80	1	4,529	0.02%
2019/04/18	0	0.00	1	24.70	24.00	-1	4,587	-0.02%
2019/04/17	1	25.00	1	25.05	24.65	0	4,558	0.00%
2019/04/16	1	24.55	2	24.90	24.60	-1	4,542	-0.02%
2019/04/15	1	25.30	0	0.00	25.30	1	4,502	0.02%
2019/04/11	1	25.75	20	25.75	25.60	-19	4,521	-0.42%
2019/04/10	2	26.60	20	26.45	26.35	-18	4,474	-0.40%
2019/04/09	1	25.10	3	24.87	25.70	-2	4,267	-0.05%
2019/04/08	2	25.95	1	25.90	25.45	1	4,219	0.02%
2019/04/03	0	0.00	1	25.05	25.05	-1	4,227	-0.02%
2019/04/02	3	25.55	1	25.00	25.35	2	4,248	0.05%
2019/03/29	1	24.85	10	24.96	24.80	-9	4,284	-0.21%
2019/03/27	1	25.25	2	25.25	25.20	-1	4,472	-0.02%
2019/03/26	3	26.47	0	0.00	25.80	3	4,726	0.06%
2019/03/25	2	25.85	1	26.00	26.00	1	4,815	0.02%
2019/03/22	2	26.65	14	26.28	26.50	-12	4,912	-0.24%
2019/03/21	3	25.33	0	0.00	25.05	3	4,949	0.06%
2019/03/20	2	25.70	10	25.57	25.10	-8	4,913	-0.16%
2019/03/19	9	24.80	28	24.70	25.25	-19	4,776	-0.40%
2019/03/18	41	22.99	3	23.98	24.60	38	4,557	0.83%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/12	0	0.00	2	22.10	21.95	-2	4,451	-0.04%
2019/03/04	0	0.00	1	22.00	22.10	-1	4,609	-0.02%
2019/02/27	1	21.55	5	22.10	22.05	-4	4,585	-0.09%
2019/02/25	4	21.90	2	22.23	21.85	2	4,419	0.05%
2019/02/18	1.6	21.48	1	21.55	21.65	0.6	4,349	0.01%
2019/02/15	1	21.25	0	0.00	21.25	1	4,246	0.02%
2019/02/13	0	0.00	5	23.60	23.60	-5	4,144	-0.12%
2019/02/12	1	23.40	6	23.13	23.20	-5	4,088	-0.12%
2019/01/24	2	22.20	0	0.00	22.10	2	4,006	0.05%
2019/01/22	1	21.90	0	0.00	21.80	1	3,980	0.03%
2019/01/21	2	21.95	0	0.00	21.90	2	3,978	0.05%
2019/01/16	2	21.85	0	0.00	21.70	2	4,009	0.05%
2019/01/15	3	21.83	0	0.00	21.70	3	3,967	0.08%
2019/01/11	2	22.70	0	0.00	22.70	2	3,793	0.05%
2019/01/10	2	23.10	0	0.00	22.90	2	3,735	0.05%
2019/01/07	2	23.90	0	0.00	24.10	2	3,565	0.06%
2019/01/04	4	24.14	1	24.20	24.05	3	3,541	0.08%
2019/01/03	0	0.00	1	25.75	24.80	-1	3,535	-0.03%
2019/01/02	1	25.90	0	0.00	25.90	1	3,478	0.03%
2018/12/27	4	26.65	0	0.00	26.35	4	3,434	0.12%
2018/12/25	2	27.50	1	27.60	27.35	1	3,315	0.03%
2018/12/24	1	28.35	1	29.10	28.45	0	3,268	0.00%
2018/12/22	2	27.80	11	28.00	28.25	-9	3,174	-0.28%
2018/12/20	0	0.00	1	28.50	27.85	-1	3,073	-0.03%
2018/12/19	6	29.55	8.1	28.89	29.30	-2.1	2,877	-0.07%
2018/12/18	31	29.04	35	28.58	28.25	-4	2,555	-0.16%
2018/12/17	10	28.16	2	28.00	28.10	8	2,408	0.33%
2018/12/14	10	27.58	2	28.43	29.00	8	2,227	0.36%
2018/12/13	0	0.00	2	26.50	26.60	-2	1,878	-0.11%
2018/12/12	2	26.30	0	0.00	26.00	2	1,835	0.11%
2018/12/10	1	25.15	2	25.40	24.85	-1	1,772	-0.06%
2018/12/07	3	27.18	2	27.23	27.45	1	1,673	0.06%
2018/11/19	1	25.00	1	25.15	24.90	0	1,609	0.00%
2018/11/14	0	0.00	5	24.40	25.00	-5	1,551	-0.32%
2018/11/13	0	0.00	10	24.70	24.70	-10	1,551	-0.64%
2018/11/12	15	24.45	0	0.00	24.55	15	1,600	0.94%
2018/10/23	2	22.85	2	22.55	22.45	0	1,559	0.00%
2018/10/12	10	20.30	1	20.30	20.40	9	1,569	0.57%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/03	0	0.00	0.2	24.95	24.95	-0.2	1,600	-0.01%
2018/09/25	0	0.00	2	24.60	24.50	-2	1,689	-0.12%
2018/09/10	0	0.00	2	24.00	24.85	-2	1,741	-0.11%
2018/09/07	7	25.10	5	25.90	24.10	2	1,735	0.12%
2018/09/03	0	0.00	8	26.55	26.55	-8	1,716	-0.47%
2018/08/29	0	0.00	1	26.35	26.35	-1	1,819	-0.05%
2018/08/24	3	25.70	5	25.50	25.30	-2	1,805	-0.11%
2018/08/17	0	0.00	2	24.65	24.50	-2	1,787	-0.11%
2018/08/16	0	0.00	2	23.55	23.45	-2	1,728	-0.12%
2018/08/14	0	0.00	8	22.88	22.90	-8	1,722	-0.46%
2018/08/13	2	22.95	4	23.45	23.35	-2	1,692	-0.12%
2018/08/03	1	24.75	1	24.90	24.85	0	1,660	0.00%
2018/07/27	0	0.00	1	25.75	25.60	-1	1,704	-0.06%
2018/07/26	1	25.40	0	0.00	25.60	1	1,714	0.06%
2018/07/18	10	25.50	4	25.50	25.40	6	1,915	0.31%
2018/07/12	0	0.00	8	24.68	25.05	-8	2,129	-0.38%
2018/07/11	11	25.42	0	0.00	25.00	11	2,201	0.50%
2018/07/10	1	26.35	0	0.00	26.20	1	2,179	0.05%
2018/07/06	2	26.65	0	0.00	26.45	2	2,310	0.09%
2018/07/05	0	0.00	2	27.40	26.70	-2	2,375	-0.08%
2018/07/04	3	26.97	0	0.00	26.90	3	2,598	0.12%
2018/07/03	5	27.30	0	0.00	27.35	5	2,807	0.18%
2018/07/02	2	27.05	1	27.40	27.15	1	2,785	0.04%
2018/06/29	0	0.00	1	26.70	26.60	-1	2,918	-0.03%
2018/06/26	1	26.15	0	0.00	26.05	1	3,214	0.03%
2018/06/21	2	28.23	3	27.70	28.25	-1	3,241	-0.03%
2018/06/15	1	28.85	0	0.00	28.30	1	3,389	0.03%
2018/06/14	1	28.65	0	0.00	28.50	1	3,359	0.03%
2018/06/13	0	0.00	1	28.70	28.25	-1	3,333	-0.03%
2018/06/11	1	29.50	0	0.00	29.00	1	3,312	0.03%
2018/06/08	1	28.30	0	0.00	29.00	1	3,360	0.03%
2018/06/07	1	29.30	1	28.80	28.70	0	3,375	0.00%
2018/06/06	0	0.00	1	28.45	28.55	-1	3,365	-0.03%
2018/06/05	3	27.33	0	0.00	27.05	3	3,392	0.09%
2018/06/04	0	0.00	10	27.35	27.25	-10	3,463	-0.29%
2018/06/01	0	0.00	1	27.10	27.50	-1	3,592	-0.03%
2018/05/31	1	26.30	0	0.00	26.30	1	3,556	0.03%
2018/05/24	0	0.00	5	26.70	26.85	-5	3,553	-0.14%
2018/05/22	2	27.05	1	27.20	27.15	1	3,583	0.03%
2018/05/17	0	0.00	1	26.85	26.75	-1	3,698	-0.03%
2018/05/11	0	0.00	3	26.10	26.00	-3	3,829	-0.08%
2018/05/09	0	0.00	2	25.90	25.85	-2	3,823	-0.05%
2018/05/07	2	25.93	2	25.85	25.75	0	3,827	0.00%
2018/05/04	5	25.60	0	0.00	25.80	5	3,838	0.13%
2018/05/02	5	26.20	0	0.00	26.10	5	3,825	0.13%
2018/04/30	5	25.90	6	26.00	25.95	-1	3,820	-0.03%
2018/04/27	7	27.58	0	0.00	27.00	7	3,783	0.19%
2018/04/26	0	0.00	2	27.95	27.40	-2	3,796	-0.05%
2018/04/25	2	27.70	0	0.00	28.05	2	3,770	0.05%
2018/04/24	0	0.00	7	27.60	27.55	-7	3,774	-0.19%
2018/04/20	1	28.50	0	0.00	28.55	1	3,777	0.03%
2018/04/17	0	0.00	1	29.80	28.15	-1	3,643	-0.03%
2018/04/16	0	0.00	3	31.00	30.35	-3	3,572	-0.08%
2018/04/13	4	30.43	0	0.00	30.80	4	3,613	0.11%
2018/04/10	0	0.00	11	32.02	30.90	-11	3,913	-0.28%
2018/04/09	7	32.49	19	32.79	32.80	-12	3,788	-0.32%
2018/04/03	0	0.00	7	31.84	31.95	-7	3,589	-0.20%
2018/04/02	9	32.50	19	32.12	32.15	-10	3,569	-0.28%
2018/03/31	6	31.74	1	31.95	31.95	5	3,438	0.15%
2018/03/30	32	32.34	15	32.03	31.85	17	3,369	0.50%
2018/03/29	2	30.60	0	0.00	30.55	2	3,230	0.06%
2018/03/27	1	31.95	0	0.00	31.55	1	3,359	0.03%
2018/03/26	2	31.00	0	31.40	31.60	2	3,407	0.06%
2018/03/23	3	30.65	0	0.00	31.20	3	3,681	0.08%
2018/03/22	1	32.00	3	31.80	31.60	-2	3,690	-0.05%
2018/03/21	0	0.00	1	31.10	31.30	-1	3,614	-0.03%
2018/03/16	4	30.98	2	31.10	30.55	2	3,673	0.05%
2018/03/15	0	0.00	2	30.90	31.00	-2	3,752	-0.05%
2018/03/13	0	0.00	6	31.10	31.30	-6	3,722	-0.16%
2018/03/12	1	30.90	8	30.73	30.65	-7	3,695	-0.19%
2018/03/09	0	0.00	5	31.50	31.00	-5	3,693	-0.14%
2018/03/08	0	0.00	2	30.20	30.35	-2	3,609	-0.06%
2018/03/07	4	30.05	2	30.03	30.10	2	3,560	0.06%
2018/03/02	0	0.00	6	28.23	28.25	-6	3,619	-0.17%
2018/02/27	2	28.28	0	0.00	28.20	2	3,700	0.05%
2018/02/23	0	0.00	1	27.90	27.85	-1	3,757	-0.03%
2018/02/21	0	0.00	1	26.35	26.90	-1	3,983	-0.03%
2018/02/12	6	25.73	55	25.56	25.50	-49	3,980	-1.23%
2018/02/09	8	26.44	17	25.86	27.00	-9	3,929	-0.23%
2018/02/08	1	27.75	10	27.78	27.85	-9	3,953	-0.23%
2018/02/06	9	28.09	1	29.40	27.40	8	4,080	0.20%
2018/02/05	1	30.00	0	0.00	30.30	1	4,101	0.02%
2018/01/31	2	30.30	0	0.00	30.15	2	4,403	0.05%
2018/01/29	2	31.00	4	31.15	30.80	-2	4,457	-0.04%
2018/01/26	5	31.05	9	30.92	31.00	-4	4,473	-0.09%
2018/01/25	0	0.00	1	31.10	30.75	-1	4,571	-0.02%
2018/01/23	2	30.88	0	0.00	30.60	2	4,728	0.04%
2018/01/22	1	31.65	12	31.68	31.20	-11	4,778	-0.23%
2018/01/19	10	31.23	1	31.05	31.20	9	4,811	0.19%
2018/01/18	0	0.00	1	31.30	31.00	-1	4,819	-0.02%
2018/01/17	2	30.85	2	30.90	30.75	0	4,832	0.00%
2018/01/16	2	31.15	0	0.00	31.10	2	4,842	0.04%
2018/01/15	0	0.00	1	31.10	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	3	30.50	30.35	-3	4,873	-0.06%
2018/01/10	1	30.80	1	30.85	30.75	0	4,931	0.00%
2018/01/09	2	30.95	3	31.00	30.90	-1	4,960	-0.02%
2018/01/08	4	31.99	3	32.42	31.60	1	4,948	0.02%
2018/01/05	62	33.70	23	33.86	33.20	39	4,898	0.80%
2018/01/04	5	32.38	3	32.30	32.70	2	4,675	0.04%
2018/01/03	20	31.90	2	31.75	31.70	18	4,688	0.38%
2018/01/02	2	31.10	0	0.00	31.25	2	4,624	0.04%