敦泰 (3545)-統一-台中券商分點個股進出

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
84.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,158張
產業
上市半導體類股▲1.21%
1215人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/20	1	83.70	0	0.00	83.50	1	2,854	0.04%
2024/05/17	2	84.10	0	0.00	84.60	2	3,031	0.07%
2024/05/16	10	84.80	3.1	83.77	84.80	6.9	3,106	0.22%
2024/05/15	0	0.00	5	83.30	82.50	-5	3,157	-0.16%
2024/05/14	2	82.70	0	0.00	82.30	2	3,205	0.06%
2024/05/10	0	0.00	1	81.90	82.70	-1	3,388	-0.03%
2024/05/09	1	83.90	1	84.50	83.00	0	3,450	0.00%
2024/05/08	1	85.20	0	0.00	85.00	1	3,582	0.03%
2024/05/07	1	86.20	23	85.53	85.60	-22	3,602	-0.61%
2024/05/06	3	86.17	4	86.20	86.70	-1	3,610	-0.03%
2024/05/03	1	84.60	1	86.30	84.80	0	3,636	0.00%
2024/05/02	1	85.40	0	0.00	84.90	1	3,705	0.03%
2024/04/30	1	84.60	11	84.40	84.40	-10	3,870	-0.26%
2024/04/29	2	85.00	0	0.00	85.20	2	4,073	0.05%
2024/04/25	4	82.33	0	0.00	82.20	4	4,145	0.10%
2024/04/24	0	0.00	4	83.28	83.40	-4	4,179	-0.10%
2024/04/23	1	81.20	12	81.43	81.60	-11	4,215	-0.26%
2024/04/22	2	80.65	11	80.76	79.60	-9	4,237	-0.21%
2024/04/19	0	0.00	3	81.43	81.70	-3	4,254	-0.07%
2024/04/18	2	84.25	0	0.00	84.50	2	4,240	0.05%
2024/04/17	8	85.08	7	85.29	85.20	1	4,255	0.02%
2024/04/16	1	84.30	1	83.80	83.80	0	4,277	0.00%
2024/04/15	5	87.58	2	87.40	87.30	3	4,266	0.07%
2024/04/12	2	90.15	8	90.18	89.30	-6	4,259	-0.14%
2024/04/11	4	90.25	3	89.93	89.80	1	4,268	0.02%
2024/04/10	5	92.50	2	92.40	92.50	3	4,256	0.07%
2024/04/09	2	90.10	1	90.40	90.60	1	4,263	0.02%
2024/04/08	1	90.30	7	90.33	90.30	-6	4,294	-0.14%
2024/04/03	31	91.63	2	92.10	91.10	29	4,343	0.67%
2024/04/02	10	94.45	4	95.98	94.10	6	4,413	0.14%
2024/04/01	3	94.54	2	94.85	94.90	1	4,518	0.02%
2024/03/29	4	95.03	5	95.20	94.80	-1	4,548	-0.02%
2024/03/28	6	94.95	1	94.60	94.60	5	4,539	0.11%
2024/03/27	9.1	95.80	9	95.54	95.30	0.1	4,531	0.00%
2024/03/26	8	95.11	6	95.40	94.70	2	4,513	0.04%
2024/03/25	20	94.79	15	95.78	95.20	5	4,464	0.11%
2024/03/22	7	92.73	3	93.47	92.70	4	4,389	0.09%
2024/03/21	4	89.18	2	89.90	90.50	2	4,366	0.05%
2024/03/20	0	0.00	1	91.00	90.20	-1	4,360	-0.02%
2024/03/19	8	92.01	0	0.00	91.20	8	4,390	0.18%
2024/03/18	0	0.00	1	92.40	93.00	-1	4,413	-0.02%
2024/03/15	1	90.30	1	90.70	90.00	0	4,452	0.00%
2024/03/14	0	0.00	3	91.50	90.90	-3	4,511	-0.07%
2024/03/13	0	0.00	55	94.97	91.90	-55	4,545	-1.21%
2024/03/12	27	93.66	3	93.70	93.20	24	4,589	0.52%
2024/03/08	0	0.00	4.3	93.51	92.80	-4.3	4,720	-0.09%
2024/03/07	1	96.80	7	94.66	94.50	-6	4,795	-0.13%
2024/03/06	0	0.00	9	97.72	96.60	-9	4,979	-0.18%
2024/03/05	53	98.44	7	98.80	98.20	46	5,126	0.90%
2024/03/04	2	99.25	0	0.00	98.80	2	5,534	0.04%
2024/03/01	0	0.00	1	100.50	99.20	-1	5,826	-0.02%
2024/02/29	2	97.80	1	98.40	97.50	1	5,932	0.02%
2024/02/27	24	98.05	1	97.70	98.50	23	6,012	0.38%
2024/02/26	6	99.73	2	101.25	99.20	4	6,141	0.07%
2024/02/23	1	104.00	10	104.20	104.00	-9	6,391	-0.14%
2024/02/22	2	103.75	0	0.00	105.50	2	6,602	0.03%
2024/02/21	12	108.38	2.1	106.78	105.00	10	7,258	0.14%
2024/02/20	8.1	107.82	3	108.33	108.50	5.1	7,428	0.07%
2024/02/19	0	0.00	3	105.00	105.50	-3	7,523	-0.04%
2024/02/16	2	102.50	0	0.00	103.00	2	7,920	0.03%
2024/02/15	20	100.00	39	101.41	101.50	-19	8,435	-0.23%
2024/02/05	20	99.67	2	99.25	99.20	18	8,495	0.21%
2024/02/02	2	101.50	3	101.00	101.50	-1	8,506	-0.01%
2024/02/01	4	97.53	3	97.30	96.50	1	8,497	0.01%
2024/01/31	1	99.50	0	0.00	99.10	1	8,589	0.01%
2024/01/30	2	100.00	1	99.20	99.10	1	8,697	0.01%
2024/01/29	0	0.00	1	101.00	101.00	-1	8,867	-0.01%
2024/01/26	0	0.00	1.5	101.00	99.80	-1.5	8,900	-0.02%
2024/01/25	8	100.88	2	101.50	100.50	6	8,998	0.07%
2024/01/24	2	104.75	4	105.88	102.00	-2	8,974	-0.02%
2024/01/23	8	106.25	3	105.67	108.00	5	8,928	0.06%
2024/01/22	0	0.00	1	100.50	100.50	-1	8,854	-0.01%
2024/01/19	3	98.10	2	97.40	97.60	1	8,852	0.01%
2024/01/18	6	98.38	6	98.35	97.80	0	8,842	0.00%
2024/01/16	2	101.75	0	0.00	101.00	2	8,856	0.02%
2024/01/15	1	104.00	0	0.00	102.50	1	8,851	0.01%
2024/01/12	5	103.00	0	0.00	103.00	5	8,893	0.06%
2024/01/11	4	104.50	0	0.00	105.00	4	9,025	0.04%
2024/01/10	1	103.50	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	1	102.50	103.50	-1	9,124	-0.01%
2024/01/08	1	104.50	0	0.00	104.00	1	9,124	0.01%
2024/01/05	0	0.00	1	106.50	106.50	-1	9,115	-0.01%
2024/01/03	1	106.00	2	106.50	106.00	-1	9,143	-0.01%
2024/01/02	7	110.43	3	108.83	107.50	4	9,154	0.04%
2023/12/29	0	0.00	3	112.50	112.50	-3	9,151	-0.03%
2023/12/28	7	110.93	2	113.50	110.50	5	9,127	0.05%
2023/12/27	3	113.17	5	112.30	113.00	-2	9,171	-0.02%
2023/12/26	3	110.67	0	0.00	108.50	3	9,062	0.03%
2023/12/25	2	108.00	1	108.00	108.00	1	9,049	0.01%
2023/12/22	1	108.50	1	109.00	108.50	0	9,165	0.00%
2023/12/21	5	109.50	2	108.00	108.50	3	9,157	0.03%
2023/12/20	3	112.67	1	112.50	112.50	2	9,099	0.02%
2023/12/19	3	112.67	22	112.02	112.50	-19	9,077	-0.21%
2023/12/18	1	114.00	2	116.75	114.50	-1	9,072	-0.01%
2023/12/15	2	115.00	2	114.00	114.00	0	9,089	0.00%
2023/12/14	1	117.50	8	117.31	116.50	-7	9,164	-0.08%
2023/12/13	3	116.50	0	0.00	116.50	3	9,494	0.03%
2023/12/12	4	118.25	2	117.25	117.50	2	9,528	0.02%
2023/12/11	5	118.90	3	120.17	119.50	2	9,534	0.02%
2023/12/08	4	122.75	0	0.00	121.50	4	9,510	0.04%
2023/12/07	2	120.50	1	122.00	121.50	1	9,597	0.01%
2023/12/06	4	124.50	4	124.00	122.50	0	9,693	0.00%
2023/12/05	3	122.50	4	123.63	123.00	-1	9,620	-0.01%
2023/12/04	0	0.00	9	125.78	124.00	-9	9,548	-0.09%
2023/12/01	7	129.21	4	126.88	126.50	3	9,487	0.03%
2023/11/30	5	129.80	8	131.38	129.00	-3	9,439	-0.03%
2023/11/29	17	130.26	11	130.59	129.00	6	9,273	0.06%
2023/11/28	6	128.00	16.1	125.30	132.50	-10.1	8,835	-0.11%
2023/11/27	3	123.00	3	120.00	120.50	0	8,525	0.00%
2023/11/24	1	126.50	5	125.60	125.00	-4	8,391	-0.05%
2023/11/22	6.5	123.08	8	123.69	123.50	-1.5	8,077	-0.02%
2023/11/21	3	118.67	20	119.25	120.00	-17	7,731	-0.22%
2023/11/20	21	118.31	20.3	119.15	118.50	0.7	7,474	0.01%
2023/11/17	17	110.29	11	108.27	114.00	6	6,753	0.09%
2023/11/16	18	101.33	28	103.25	104.00	-10	6,357	-0.16%
2023/11/15	25	99.20	40	99.95	101.00	-15	6,083	-0.25%
2023/11/14	23	93.48	101	92.85	95.00	-78	5,613	-1.39%	大賣/
2023/11/13	8	86.38	22	86.15	87.40	-14	5,040	-0.28%
2023/11/10	5.7	85.62	2	86.40	86.70	3.7	4,932	0.08%
2023/11/09	10.6	86.50	12	86.67	86.20	-1.4	4,887	-0.03%
2023/11/08	20	85.94	5	86.02	85.20	15	4,798	0.31%
2023/11/07	7	86.04	24	86.17	87.80	-17	4,648	-0.37%
2023/11/06	74	82.88	20	84.49	84.60	54	4,454	1.21%
2023/11/03	2	82.15	0	0.00	82.30	2	4,269	0.05%
2023/11/02	11	83.00	11	83.41	82.50	0	4,213	0.00%
2023/11/01	0	0.00	53	81.33	81.90	-53	4,076	-1.30%
2023/10/31	24	82.73	4	81.33	80.60	20	4,025	0.50%
2023/10/30	2	82.00	10	81.47	81.60	-8	3,916	-0.20%
2023/10/27	3	78.00	1	77.70	77.60	2	3,800	0.05%
2023/10/26	4	79.80	0	0.00	78.80	4	3,783	0.11%
2023/10/25	1	81.10	0	0.00	81.10	1	3,776	0.03%
2023/10/24	10	79.00	11	79.20	79.20	-1	3,782	-0.03%
2023/10/23	10	80.20	1	80.90	79.40	9	3,764	0.24%
2023/10/20	4	81.28	2	80.30	80.70	2	3,753	0.05%
2023/10/19	4	81.80	14	82.38	82.00	-10	3,700	-0.27%
2023/10/18	4	80.73	15	80.66	79.70	-11	3,577	-0.31%
2023/10/17	9	80.63	4	80.28	79.50	5	3,552	0.14%
2023/10/16	4	77.10	0	0.00	77.00	4	3,472	0.12%
2023/10/12	12	78.81	13	78.76	78.70	-1	3,452	-0.03%
2023/10/11	3	80.60	2	78.90	78.80	1	3,445	0.03%
2023/10/06	0	0.00	5	81.28	81.20	-5	3,413	-0.15%
2023/10/05	24	79.58	24	80.72	80.90	0	3,374	0.00%
2023/10/04	14	78.89	23	79.38	79.20	-9	3,337	-0.27%
2023/10/03	10	80.45	31	80.27	80.50	-21	3,340	-0.63%
2023/10/02	5	76.30	6	76.33	76.40	-1	3,217	-0.03%
2023/09/28	26	76.79	2	75.85	75.60	24	3,210	0.75%
2023/09/27	5	79.70	2	80.45	77.80	3	3,180	0.09%
2023/09/25	1	78.80	0	0.00	78.00	1	3,066	0.03%
2023/09/22	0	0.00	1	78.10	78.70	-1	3,059	-0.03%
2023/09/21	1	78.80	0	0.00	78.70	1	3,040	0.03%
2023/09/20	8	80.78	2	79.25	79.10	6	2,972	0.20%
2023/09/19	11	82.05	10	81.39	81.40	1	2,883	0.03%
2023/09/18	18	82.36	15	83.54	82.30	3	2,756	0.11%
2023/09/15	3	80.13	0	0.00	78.70	3	2,391	0.13%
2023/09/14	31	77.38	2	77.90	78.40	29	2,341	1.24%
2023/09/13	2	76.60	0	0.00	76.90	2	2,285	0.09%
2023/09/12	5	78.18	7	76.41	76.00	-2	2,250	-0.09%
2023/09/11	3	77.80	15	76.25	79.00	-12	2,131	-0.56%
2023/09/08	1	75.00	2	74.40	73.60	-1	1,974	-0.05%
2023/09/07	1	75.50	0	0.00	74.60	1	2,002	0.05%
2023/09/06	4	75.63	4.1	75.00	74.80	-0.1	2,032	0.00%
2023/09/05	1	75.20	1	75.80	75.00	0	1,975	0.00%
2023/09/04	2.1	73.47	0	0.00	73.70	2.1	1,790	0.12%
2023/09/01	0	0.00	1	72.60	72.00	-1	1,787	-0.06%
2023/08/31	1	71.60	0	0.00	72.40	1	1,793	0.06%
2023/08/29	1	69.30	0	0.00	70.00	1	1,791	0.06%
2023/08/24	1	70.00	0	0.00	69.80	1	1,872	0.05%
2023/08/21	0	69.50	0	0.00	69.50	0	1,967	0.00%
2023/08/18	0	0.00	1	70.90	70.00	-1	2,004	-0.05%
2023/08/16	0	0.00	1	70.30	69.40	-1	2,040	-0.05%
2023/08/15	1	69.30	0	0.00	69.30	1	2,055	0.05%
2023/08/11	2	69.45	1	68.80	68.60	1	2,086	0.05%
2023/08/10	1	70.10	1	72.40	69.40	0	2,148	0.00%
2023/08/09	0	70.25	0	0.00	70.00	0	2,130	0.00%
2023/08/08	3	71.70	2	71.80	70.70	1	2,125	0.05%
2023/08/07	0	0.00	1	71.20	72.00	-1	2,154	-0.05%
2023/08/04	1	71.80	0.2	72.05	72.10	0.8	2,211	0.04%
2023/08/02	0.2	72.55	1	72.30	72.10	-0.8	2,278	-0.04%
2023/08/01	2	72.70	0	0.00	73.00	2	2,412	0.08%
2023/07/31	1	71.50	1	72.50	71.50	0	2,432	0.00%
2023/07/28	0	0.00	1	72.70	73.10	-1	2,435	-0.04%
2023/07/27	2	73.20	3.1	70.99	72.50	-1.1	2,419	-0.04%
2023/07/25	1	69.00	1	69.70	69.70	0	2,435	0.00%
2023/07/24	1.1	70.90	2	71.10	69.80	-1	2,434	-0.04%
2023/07/21	3	71.50	1	71.90	71.90	2	2,454	0.08%
2023/07/20	0	0.00	2	72.75	72.90	-2	2,510	-0.08%
2023/07/19	3	70.70	0	0.00	70.70	3	2,488	0.12%
2023/07/18	2	72.00	2	71.00	70.50	0	2,520	0.00%
2023/07/17	0	0.00	3	70.50	71.50	-3	2,570	-0.12%
2023/07/14	2.2	71.02	2	70.90	71.00	0.2	2,667	0.01%
2023/07/11	12	72.50	0	0.00	71.90	12	2,972	0.40%
2023/07/07	2	75.70	0	0.00	75.40	2	3,481	0.06%
2023/07/06	0	0.00	1	78.30	77.50	-1	3,683	-0.03%
2023/07/05	2	78.25	0	0.00	77.50	2	3,792	0.05%
2023/07/04	3	78.13	2.2	77.95	78.50	0.8	4,011	0.02%
2023/07/03	2	77.35	1	77.50	77.20	1	4,030	0.02%
2023/06/30	0	0.00	3	78.50	78.40	-3	4,018	-0.07%
2023/06/29	3	79.17	1	79.60	79.10	2	4,028	0.05%
2023/06/26	0	0.00	1	79.20	78.80	-1	4,126	-0.02%
2023/06/20	2	80.00	0	0.00	79.80	2	4,207	0.05%
2023/06/19	10	82.50	0	0.00	81.90	10	4,287	0.23%
2023/06/16	1	81.80	0	0.00	82.30	1	4,546	0.02%
2023/06/15	0	0.00	1	82.40	82.10	-1	4,682	-0.02%
2023/06/14	0	0.00	4	84.60	83.00	-4	4,689	-0.09%
2023/06/12	0	0.00	4	85.38	85.50	-4	4,682	-0.09%
2023/06/08	13	82.28	0	0.00	82.30	13	4,711	0.28%
2023/06/07	0	0.00	6	84.22	84.50	-6	4,753	-0.13%
2023/06/06	4	83.15	0	0.00	82.10	4	4,774	0.08%
2023/06/05	2	84.45	11	84.72	84.30	-9	4,783	-0.19%
2023/06/01	4	83.43	1	83.20	83.20	3	4,809	0.06%
2023/05/31	1	85.10	1	85.60	85.00	0	4,830	0.00%
2023/05/30	3	83.27	0	0.00	84.00	3	4,864	0.06%
2023/05/29	0	0.00	3	83.80	83.70	-3	4,962	-0.06%
2023/05/26	1	82.20	1.1	82.00	81.70	-0.1	5,002	0.00%
2023/05/24	0	0.00	3	82.00	83.20	-3	5,067	-0.06%
2023/05/19	1	80.00	1	80.30	80.10	0	5,370	0.00%
2023/05/18	0	0.00	1	80.50	79.70	-1	5,492	-0.02%
2023/05/17	0	0.00	1	78.30	78.70	-1	5,465	-0.02%
2023/05/16	1	77.40	1	76.40	77.10	0	5,439	0.00%
2023/05/15	0	0.00	4	73.40	74.30	-4	5,379	-0.07%
2023/05/12	1	74.20	1	74.30	74.20	0	5,372	0.00%
2023/05/11	1	74.60	7	75.30	74.10	-6	5,389	-0.11%
2023/05/10	1.1	75.52	0	0.00	75.70	1.1	5,416	0.02%
2023/05/09	3	75.87	3	74.73	73.80	0	5,407	0.00%
2023/05/08	3	76.47	4	76.58	76.00	-1	5,381	-0.02%
2023/05/03	1	79.80	0	0.00	78.50	1	5,364	0.02%
2023/04/28	0	0.00	1	80.00	79.10	-1	5,442	-0.02%
2023/04/27	1	78.20	1	79.10	78.90	0	5,371	0.00%
2023/04/26	1	78.30	1	78.30	78.70	0	5,359	0.00%
2023/04/25	19	80.25	9	80.11	79.00	10	5,334	0.19%
2023/04/24	0	0.00	1	82.20	82.20	-1	5,277	-0.02%
2023/04/21	2	81.80	2	82.25	81.50	0	5,285	0.00%
2023/04/20	1	85.00	0	0.00	83.20	1	5,273	0.02%
2023/04/19	9	86.61	9	85.70	85.10	0	5,294	0.00%
2023/04/18	12.1	88.73	3	88.60	87.80	9.1	5,295	0.17%
2023/04/17	8	89.78	2	89.15	89.30	6	5,247	0.11%
2023/04/14	5	89.88	6	90.12	89.40	-1	5,271	-0.02%
2023/04/13	13	89.02	1	88.10	87.80	12	5,269	0.23%
2023/04/12	23.1	91.03	37.4	91.19	91.40	-14.2	5,117	-0.28%
2023/04/11	4	85.65	14	85.89	86.90	-10	4,723	-0.21%
2023/04/10	2	81.30	3	81.50	81.70	-1	4,506	-0.02%
2023/04/07	2	83.35	10	83.51	83.00	-8	4,459	-0.18%
2023/03/30	1	77.80	0	0.00	77.50	1	4,218	0.02%
2023/03/29	3	78.17	0.2	78.20	77.10	2.8	4,226	0.07%
2023/03/28	2.2	78.35	0	0.00	78.80	2.2	4,247	0.05%
2023/03/27	0	0.00	1	79.30	78.50	-1	4,226	-0.02%
2023/03/24	0	0.00	1	78.70	78.50	-1	4,260	-0.02%
2023/03/23	13	77.60	2	77.50	77.50	11	4,255	0.26%
2023/03/22	16	79.46	4.1	79.20	78.80	11.9	4,202	0.28%
2023/03/21	29.1	81.70	11.2	82.14	80.90	17.9	4,105	0.44%
2023/03/20	4.2	80.61	5	77.88	81.00	-0.8	3,858	-0.02%
2023/03/17	0	0.00	1	76.40	76.00	-1	3,720	-0.03%
2023/03/16	5	74.60	7	74.96	74.60	-2	3,706	-0.05%
2023/03/15	3	75.87	3	77.20	74.70	0	3,719	0.00%
2023/03/13	7	73.93	6	76.07	76.30	1	3,722	0.03%
2023/03/10	5	74.24	4	75.40	74.20	1	3,704	0.03%
2023/03/07	1	76.00	0	0.00	76.10	1	3,711	0.03%
2023/03/03	5	74.90	5	75.10	75.00	0	3,693	0.00%
2023/03/02	8	75.49	0	0.00	74.70	8	3,712	0.22%
2023/03/01	10	72.57	4	76.33	76.90	6	3,645	0.16%
2023/02/24	0	0.00	4	72.40	71.90	-4	3,589	-0.11%
2023/02/23	5	73.40	5	74.20	74.20	0	3,562	0.00%
2023/02/22	3	74.10	0	0.00	73.20	3	3,597	0.08%
2023/02/21	1	77.00	1.5	77.00	77.00	-0.5	3,620	-0.01%
2023/02/17	12	73.05	18	73.53	74.00	-6	4,151	-0.14%
2023/02/16	2	72.65	15	72.90	72.60	-13	4,027	-0.32%
2023/02/15	3	69.40	0	0.00	68.60	3	4,068	0.07%
2023/02/14	1	69.50	0	0.00	69.50	1	4,204	0.02%
2023/02/13	0.4	70.50	0	0.00	70.30	0.4	4,815	0.01%
2023/02/10	0	0.00	6	69.60	69.50	-6	5,014	-0.12%
2023/02/08	2	71.00	0	0.00	71.50	2	5,150	0.04%
2023/02/07	0	0.00	2	70.50	70.70	-2	5,122	-0.04%
2023/02/06	0	0.00	1	70.00	68.80	-1	5,101	-0.02%
2023/02/03	0	70.00	2	69.30	69.60	-2	5,106	-0.04%
2023/02/02	6	70.05	3	70.00	70.30	3	5,155	0.06%
2023/01/30	0	0.00	2.4	65.45	65.50	-2.4	5,194	-0.05%
2023/01/17	0	0.00	5	62.60	62.60	-5	5,189	-0.10%
2023/01/13	1	62.70	1	63.80	62.40	0	5,404	0.00%
2023/01/12	0	0.00	1	63.50	63.50	-1	5,475	-0.02%
2023/01/11	0	0.00	3	64.20	64.00	-3	5,609	-0.05%
2023/01/10	1	63.80	1	63.90	63.40	0	5,919	0.00%
2023/01/09	1	63.10	5	63.32	63.50	-4	6,065	-0.07%
2023/01/06	8	63.26	8	63.81	63.70	0	6,035	0.00%
2023/01/05	0	0.00	5	62.06	61.80	-5	5,979	-0.08%
2023/01/04	2	63.15	5	62.36	62.20	-3	5,993	-0.05%
2023/01/03	15	62.26	19	62.13	62.60	-4	5,910	-0.07%
2022/12/27	5	60.00	10	59.85	59.80	-5	5,866	-0.09%
2022/12/26	1	58.80	0	0.00	58.70	1	5,817	0.02%
2022/12/23	5	56.90	1	57.00	59.40	4	5,829	0.07%
2022/12/22	0	0.00	9	58.20	58.10	-9	5,827	-0.15%
2022/12/21	0	0.00	6	56.62	56.60	-6	5,854	-0.10%
2022/12/19	2	59.50	1	59.60	59.50	1	5,850	0.02%
2022/12/16	1	61.40	2	60.50	60.50	-1	5,835	-0.02%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	62.70	3	62.87	62.80	-2	5,761	-0.03%
2022/12/12	6	62.60	6	62.65	62.60	0	5,742	0.00%
2022/12/09	2	64.10	2	63.90	63.70	0	5,724	0.00%
2022/12/07	1.2	64.47	1	64.30	64.30	0.2	5,716	0.00%
2022/12/06	5	67.10	10	66.10	66.10	-5	5,696	-0.09%
2022/12/05	3.3	68.59	1	68.60	68.20	2.3	5,685	0.04%
2022/12/02	1	68.20	0	0.00	68.00	1	5,654	0.02%
2022/12/01	11	67.09	0	0.00	68.00	11	5,641	0.19%
2022/11/30	1	64.90	0	0.00	65.70	1	5,581	0.02%
2022/11/25	0	0.00	10	66.20	65.20	-10	5,617	-0.18%
2022/11/24	11	66.05	0	0.00	66.10	11	5,615	0.20%
2022/11/23	1	64.00	3	64.50	64.30	-2	5,568	-0.04%
2022/11/22	0.5	64.00	0	0.00	63.60	0.5	5,568	0.01%
2022/11/21	3	66.50	1	67.50	65.50	2	5,547	0.04%
2022/11/18	10	68.70	12	68.83	67.60	-2	5,540	-0.04%
2022/11/17	2	68.50	2	68.30	68.30	0	5,558	0.00%
2022/11/16	14.1	67.49	13	67.56	69.00	1.1	5,487	0.02%
2022/11/15	26	63.75	29	64.38	67.40	-3	5,320	-0.06%
2022/11/14	0	0.00	11	67.50	67.50	-11	4,863	-0.23%
2022/11/11	6	76.78	3	75.50	75.00	3	4,998	0.06%
2022/11/10	8	76.04	9	75.40	75.00	-1	4,862	-0.02%
2022/11/09	57	77.61	57	77.75	76.80	0	4,819	0.00%
2022/11/08	8	72.54	9.2	75.87	76.50	-1.2	4,351	-0.03%
2022/11/07	12	68.42	4.2	68.56	69.60	7.8	4,334	0.18%
2022/11/04	14.1	66.21	10	65.86	66.60	4.1	4,277	0.10%
2022/11/03	7.1	66.90	7	67.14	67.00	0.1	4,307	0.00%
2022/11/02	1	67.90	0	0.00	67.80	1	4,309	0.02%
2022/11/01	2	68.00	1	67.70	68.00	1	4,366	0.02%
2022/10/31	0	0.00	0.1	69.75	68.50	-0.1	4,354	0.00%
2022/10/28	12.2	70.10	6	67.53	67.00	6.2	4,338	0.14%
2022/10/27	2	72.55	0.1	71.90	72.90	2	4,307	0.05%
2022/10/26	0	0.00	6	70.00	70.00	-6	4,326	-0.14%
2022/10/25	7.1	69.57	19	69.77	68.60	-12	4,422	-0.27%
2022/10/24	16	70.81	7	69.93	69.50	9	4,469	0.20%
2022/10/21	9	72.31	8	70.56	69.90	1	4,596	0.02%
2022/10/20	8	73.46	8	74.15	74.00	0	4,546	0.00%
2022/10/19	15	74.11	30	73.81	74.90	-15	4,500	-0.33%
2022/10/18	16	73.41	23	73.50	74.00	-7	4,386	-0.16%
2022/10/17	8	67.15	10.1	70.45	70.80	-2.1	4,107	-0.05%
2022/10/14	0	0.00	7.1	62.79	65.60	-7.1	3,981	-0.18%
2022/10/13	5.1	65.25	5	60.30	60.00	0.1	4,016	0.00%
2022/10/12	5	65.00	5	63.90	65.70	0	4,029	0.00%
2022/10/11	1	66.00	1	64.10	65.40	0	4,023	0.00%
2022/10/07	0	0.00	0.3	69.25	67.90	-0.3	4,017	-0.01%
2022/10/06	0	0.00	1	67.00	68.00	-1	4,013	-0.02%
2022/10/05	7	65.97	2	66.35	67.20	5	4,016	0.12%
2022/10/04	0	0.00	15.1	64.68	64.80	-15.1	4,013	-0.37%
2022/10/03	6	60.00	5	61.58	61.70	1	4,018	0.02%
2022/09/30	5	57.40	6	59.70	61.00	-1	4,083	-0.02%
2022/09/28	10	62.60	6	59.88	59.70	4	4,243	0.09%
2022/09/27	1.1	62.25	0	0.00	62.70	1.1	4,281	0.02%
2022/09/26	0	0.00	1	61.10	60.80	-1	4,336	-0.02%
2022/09/23	5.3	67.49	5	66.30	66.20	0.3	4,392	0.01%
2022/09/21	6	68.55	6	68.20	68.20	0	4,466	0.00%
2022/09/20	0.1	68.90	0	0.00	68.70	0.1	4,489	0.00%
2022/09/19	0	69.30	0	0.00	68.60	0	4,527	0.00%
2022/09/15	5	71.90	0	0.00	71.00	5	4,639	0.11%
2022/09/13	1	71.00	0	0.00	71.10	1	4,779	0.02%
2022/09/12	5	70.60	1	71.00	70.70	4	4,887	0.08%
2022/09/08	6	68.70	6	69.68	69.90	0	4,964	0.00%
2022/09/07	2	68.80	3	68.80	68.30	-1	4,991	-0.02%
2022/09/06	7	70.51	5	69.80	69.50	2	4,993	0.04%
2022/09/05	9.1	73.49	6	72.03	71.90	3.1	4,984	0.06%
2022/09/02	8	75.56	6	76.47	76.10	2	4,963	0.04%
2022/09/01	8	75.89	5	75.40	75.10	3	4,958	0.06%
2022/08/31	4	76.05	12.1	75.36	77.00	-8.1	4,952	-0.16%
2022/08/30	3	75.17	0	0.00	74.90	3	4,964	0.06%
2022/08/29	6.1	74.39	6	74.55	74.30	0.1	4,984	0.00%
2022/08/26	1	79.10	0.3	78.50	77.30	0.8	4,987	0.02%
2022/08/25	10	78.56	1	79.00	78.10	9	5,040	0.18%
2022/08/24	5.3	78.68	3.1	78.40	78.00	2.1	5,252	0.04%
2022/08/23	11.1	76.66	10	76.45	76.60	1.1	5,210	0.02%
2022/08/22	1	78.50	1	78.90	77.80	0	5,185	0.00%
2022/08/19	11	78.75	7.1	78.38	77.90	3.9	5,145	0.08%
2022/08/18	14	76.31	17.4	77.84	77.80	-3.4	5,075	-0.07%
2022/08/17	15.1	75.73	11	75.56	75.10	4.1	4,915	0.08%
2022/08/16	6.1	76.79	4	76.18	76.00	2.1	4,912	0.04%
2022/08/15	17	77.79	2.3	77.84	78.50	14.8	4,862	0.30%
2022/08/12	7	73.09	10.2	75.46	75.20	-3.2	4,746	-0.07%
2022/08/11	7	70.89	8	70.93	70.80	-1	4,603	-0.02%
2022/08/10	6	68.05	2	69.90	70.60	4	4,606	0.09%
2022/08/09	9	69.31	10	69.09	68.90	-1	4,544	-0.02%
2022/08/08	17	67.89	23	68.46	69.50	-6	4,547	-0.13%
2022/08/05	3.2	67.38	3	67.50	67.30	0.2	4,483	0.00%
2022/08/04	6	66.00	4	66.20	66.70	2	4,484	0.04%
2022/08/03	1	67.90	0	0.00	67.70	1	4,456	0.02%
2022/08/02	4.5	67.60	2	66.60	66.60	2.5	4,450	0.06%
2022/08/01	9	70.94	9	70.73	69.90	0	4,395	0.00%
2022/07/29	3	74.20	0	0.00	74.10	3	4,285	0.07%
2022/07/28	3.1	78.97	2	78.10	76.60	1.1	4,233	0.03%
2022/07/27	8	95.85	20	95.50	96.70	-12	4,070	-0.29%
2022/07/26	1	97.20	4	96.70	96.20	-3	4,018	-0.07%
2022/07/25	2	99.80	1	100.00	99.00	1	4,036	0.02%
2022/07/22	8	103.00	1	102.50	101.50	7	4,072	0.17%
2022/07/21	9	101.22	3	102.17	102.50	6	4,139	0.14%
2022/07/20	2	100.50	6	100.58	101.00	-4	4,284	-0.09%
2022/07/19	3	96.03	2	98.00	98.60	1	4,288	0.02%
2022/07/18	2	94.15	0	0.00	95.60	2	4,245	0.05%
2022/07/15	0	0.00	11	92.10	92.10	-11	4,259	-0.26%
2022/07/14	8	90.54	0	0.00	91.00	8	4,246	0.19%
2022/07/13	0	0.00	1	89.90	89.30	-1	4,230	-0.02%
2022/07/12	1	86.60	0	0.00	86.60	1	4,242	0.02%
2022/07/11	7	90.58	3	90.27	90.00	4	4,267	0.09%
2022/07/08	12	89.97	11	89.80	90.60	1	4,246	0.02%
2022/07/07	5	85.74	4	87.30	87.80	1	4,192	0.02%
2022/07/06	3	86.70	2	86.20	86.20	1	4,143	0.02%
2022/07/05	5	85.00	1	86.10	86.50	4	4,142	0.10%
2022/07/04	0	0.00	3	84.40	83.70	-3	4,137	-0.07%
2022/07/01	3	85.83	0	0.00	81.90	3	4,170	0.07%
2022/06/30	4	90.88	0	0.00	90.00	4	4,076	0.10%
2022/06/27	0	0.00	1	96.90	97.10	-1	3,975	-0.03%
2022/06/24	1	92.80	1	93.30	93.70	0	3,952	0.00%
2022/06/23	3	91.73	13	92.31	91.70	-10	3,908	-0.26%
2022/06/22	1	94.10	0	0.00	91.70	1	3,866	0.03%
2022/06/21	7	95.53	6.1	96.73	97.50	0.9	3,801	0.02%
2022/06/20	4	97.70	9	97.72	93.60	-5	3,775	-0.13%
2022/06/17	3	103.83	1	103.00	102.00	2	3,668	0.05%
2022/06/16	7	110.07	4	108.00	107.00	3	3,615	0.08%
2022/06/15	2	113.25	2	112.50	112.50	0	3,608	0.00%
2022/06/14	1	113.50	1	113.50	116.00	0	3,636	0.00%
2022/06/13	0	0.00	1	114.50	115.00	-1	3,650	-0.03%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	3	122.17	1	122.50	118.50	2	3,680	0.05%
2022/06/07	0	0.00	2	120.00	120.00	-2	3,688	-0.05%
2022/06/06	1	118.50	0	0.00	119.00	1	3,691	0.03%
2022/06/02	21	120.38	14	119.50	119.00	7	3,742	0.19%
2022/06/01	6	122.33	3	123.67	121.00	3	3,709	0.08%
2022/05/31	0	0.00	5	115.00	115.00	-5	3,485	-0.14%
2022/05/30	3	114.00	1	114.00	114.00	2	3,492	0.06%
2022/05/27	0	0.00	2	111.50	111.50	-2	3,558	-0.06%
2022/05/26	1	110.50	1	110.00	109.50	0	3,583	0.00%
2022/05/25	5	109.40	2	110.00	110.00	3	3,758	0.08%
2022/05/24	2	111.00	9	110.06	109.50	-7	4,117	-0.17%
2022/05/23	3	113.83	1	113.00	113.00	2	4,198	0.05%
2022/05/20	1	116.50	10	117.00	115.50	-9	4,183	-0.22%
2022/05/19	21	117.40	1	116.00	118.50	20	4,166	0.48%
2022/05/18	1	116.50	1	119.00	118.50	0	4,147	0.00%
2022/05/17	1	113.50	2	114.75	115.00	-1	4,103	-0.02%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/09	2	115.75	0	0.00	113.00	2	4,171	0.05%
2022/05/06	2	116.50	0	0.00	117.00	2	4,173	0.05%
2022/05/05	10	119.00	12	119.75	119.50	-2	4,177	-0.05%
2022/05/04	1	119.50	0	0.00	119.00	1	4,159	0.02%
2022/05/03	0	0.00	1	116.50	117.00	-1	4,139	-0.02%
2022/04/29	4	118.50	3	116.50	116.00	1	4,183	0.02%
2022/04/28	1	113.50	23	115.52	115.50	-22	4,171	-0.53%
2022/04/27	7	112.50	10	114.10	116.00	-3	4,117	-0.07%
2022/04/26	23	121.48	21	120.50	119.00	2	4,020	0.05%
2022/04/25	5	118.30	1	118.00	118.50	4	3,885	0.10%
2022/04/22	8.1	122.64	0	0.00	122.00	8.1	3,870	0.21%
2022/04/21	1	125.50	3	125.83	125.50	-2	3,937	-0.05%
2022/04/20	1	121.50	0	0.00	122.50	1	3,919	0.03%
2022/04/19	5	123.20	5	121.40	121.00	0	4,027	0.00%
2022/04/18	0	0.00	10	120.50	122.50	-10	4,064	-0.25%
2022/04/15	7.1	123.85	8	122.88	122.50	-0.9	4,097	-0.02%
2022/04/14	1	129.00	2	128.50	129.00	-1	4,152	-0.02%
2022/04/13	3	127.17	0	0.00	128.50	3	4,267	0.07%
2022/04/12	0	0.00	2	125.50	128.00	-2	4,364	-0.05%
2022/04/08	1	132.50	0	0.00	131.00	1	4,545	0.02%
2022/04/07	4	137.13	2	135.50	131.00	2	4,502	0.04%
2022/04/06	3	143.00	0	0.00	142.50	3	4,416	0.07%
2022/04/01	1	144.50	1	144.50	145.00	0	4,538	0.00%
2022/03/31	0	0.00	2	147.00	146.00	-2	4,634	-0.04%
2022/03/30	1	148.00	2	148.50	148.00	-1	4,706	-0.02%
2022/03/29	0	0.00	4	147.00	148.00	-4	4,718	-0.08%
2022/03/28	1	147.00	4	147.00	147.00	-3	4,760	-0.06%
2022/03/25	0	0.00	3	151.00	149.50	-3	4,806	-0.06%
2022/03/24	0	0.00	0	150.50	152.00	0	4,901	0.00%
2022/03/23	4	151.13	2	152.00	151.50	2	4,982	0.04%
2022/03/22	0	147.50	0	0.00	148.00	0	5,150	0.00%
2022/03/21	1	152.50	2	152.50	150.00	-1	5,207	-0.02%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/17	1	147.00	1	148.00	148.00	0	5,245	0.00%
2022/03/11	1	145.00	2	144.50	145.00	-1	5,615	-0.02%
2022/03/10	2	148.75	1	150.00	148.00	1	5,715	0.02%
2022/03/08	5	144.00	1	143.00	142.50	4	5,897	0.07%
2022/03/07	2	148.00	1	148.00	147.00	1	5,927	0.02%
2022/03/04	3	154.17	2	153.75	153.00	1	5,994	0.02%
2022/03/03	0	0.00	2	156.75	156.00	-2	6,127	-0.03%
2022/02/25	20	157.50	6	152.83	152.00	14	6,280	0.22%
2022/02/24	7	156.43	19	157.55	156.00	-12	6,265	-0.19%
2022/02/23	2	151.00	3	153.50	154.50	-1	6,083	-0.02%
2022/02/22	4	146.13	3	146.00	146.00	1	6,358	0.02%
2022/02/21	0.1	148.00	0.4	149.50	149.50	-0.3	7,504	0.00%
2022/02/17	0.1	149.00	2	149.25	149.50	-1.9	8,303	-0.02%
2022/02/16	4	148.38	4	147.88	147.50	0	8,404	0.00%
2022/02/15	6	147.25	4	146.00	146.00	2	8,455	0.02%
2022/02/14	1.1	150.45	1.5	150.33	149.50	-0.4	8,475	0.00%
2022/02/11	2	152.50	3	154.00	152.50	-1	8,516	-0.01%
2022/02/10	3	153.33	0	0.00	153.50	3	8,699	0.03%
2022/02/09	7.2	153.99	8	154.94	156.50	-0.8	8,765	-0.01%
2022/02/08	3	150.33	0	0.00	153.00	3	8,868	0.03%
2022/02/07	1	143.50	1	143.50	146.50	0	8,910	0.00%
2022/01/25	10	145.50	1	148.50	145.00	9	9,153	0.10%
2022/01/24	22	149.77	22	149.05	149.50	0	9,426	0.00%
2022/01/21	27	152.37	30	149.62	149.50	-3	9,663	-0.03%
2022/01/20	1	153.50	0	0.00	154.00	1	10,078	0.01%
2022/01/19	20	153.50	22	155.05	155.00	-2	10,230	-0.02%
2022/01/18	3	158.50	1	159.50	155.50	2	10,457	0.02%
2022/01/14	2	149.75	2	151.25	152.00	0	10,633	0.00%
2022/01/12	3	158.33	7	154.14	156.00	-4	11,081	-0.04%
2022/01/11	5	158.70	3	160.83	159.00	2	11,147	0.02%
2022/01/10	0	0.00	7	160.00	163.50	-7	11,206	-0.06%
2022/01/07	6	160.83	2	161.25	159.00	4	11,373	0.04%
2022/01/06	14	163.71	2	162.75	163.00	12	11,458	0.10%
2022/01/05	8	168.25	13	168.81	167.50	-5	11,517	-0.04%
2022/01/04	25	174.98	19	175.97	172.50	6	11,520	0.05%
2022/01/03	9	174.56	7	176.29	176.50	2	11,503	0.02%
2021/12/30	0	0.00	1	172.00	171.50	-1	11,577	-0.01%
2021/12/29	10	171.00	10	171.00	171.00	0	11,897	0.00%
2021/12/28	35	173.87	19	172.55	171.00	16	12,314	0.13%
2021/12/27	6	169.08	6	169.75	173.00	0	12,392	0.00%
2021/12/24	2	170.00	0	0.00	167.50	2	12,543	0.02%
2021/12/23	2	171.00	0	0.00	170.50	2	12,641	0.02%
2021/12/22	11	171.59	4	172.00	171.00	7	12,757	0.05%
2021/12/21	4	172.38	2	172.50	172.50	2	12,817	0.02%
2021/12/20	34	172.88	33.6	170.70	170.50	0.4	12,865	0.00%
2021/12/17	17.6	172.48	12	170.50	170.00	5.6	12,878	0.04%
2021/12/16	9	172.56	2	173.25	173.00	7	12,975	0.05%
2021/12/15	1	163.00	2	165.25	167.50	-1	12,895	-0.01%
2021/12/14	4	160.38	1	161.00	160.50	3	12,907	0.02%
2021/12/13	1	165.50	0	0.00	167.00	1	12,940	0.01%
2021/12/10	3	166.17	0	0.00	165.50	3	13,087	0.02%
2021/12/09	28	173.13	23	169.15	169.00	5	13,075	0.04%
2021/12/08	17	173.62	19	173.16	173.00	-2	13,121	-0.02%
2021/12/07	23	175.70	25	173.30	173.00	-2	13,391	-0.01%
2021/12/06	4	171.88	5	172.00	172.50	-1	13,493	-0.01%
2021/12/03	8	170.31	3	168.83	170.50	5	13,607	0.04%
2021/12/02	6	169.25	4	168.13	166.50	2	13,776	0.01%
2021/12/01	12	164.83	14	169.25	169.50	-2	14,020	-0.01%
2021/11/30	7	167.00	1	166.50	166.00	6	14,345	0.04%
2021/11/29	3	160.67	4	155.88	163.50	-1	14,557	-0.01%
2021/11/26	17	169.06	16.1	162.56	162.50	0.9	14,708	0.01%
2021/11/25	42	170.88	50	168.35	168.00	-8	15,011	-0.05%
2021/11/24	26.1	168.31	25	169.06	169.00	1.1	15,081	0.01%
2021/11/23	6	170.58	9	169.94	169.00	-3	15,233	-0.02%
2021/11/22	10.1	175.80	4.2	175.90	176.50	5.9	15,337	0.04%
2021/11/19	21	176.31	18	175.67	172.50	3	15,709	0.02%
2021/11/18	79	176.44	75	175.82	173.50	4	15,879	0.03%
2021/11/17	58	170.39	38	169.75	171.50	20	15,099	0.13%
2021/11/16	20	158.00	21	156.05	156.00	-1	14,940	-0.01%
2021/11/15	25	158.36	22	156.77	156.50	3	15,536	0.02%
2021/11/12	14	155.21	16	154.94	155.00	-2	16,770	-0.01%
2021/11/11	0	0.00	1	153.50	154.50	-1	16,996	-0.01%
2021/11/10	3.2	154.09	1	154.00	152.50	2.2	17,198	0.01%
2021/11/09	22	154.93	25	155.68	155.50	-3	17,489	-0.02%
2021/11/08	17	151.53	12	151.92	152.00	5	17,513	0.03%
2021/11/05	23	147.11	25	148.60	148.50	-2	17,807	-0.01%
2021/11/04	21	146.19	20	144.50	144.50	1	18,007	0.01%
2021/11/03	0	0.00	0	146.50	148.50	0	18,247	0.00%
2021/11/02	20	150.18	55	146.33	144.00	-35	18,473	-0.19%
2021/11/01	6	151.67	1.1	152.25	150.00	4.9	18,641	0.03%
2021/10/29	37	166.07	19	162.24	160.00	18	18,846	0.10%
2021/10/28	14	165.29	20	167.68	164.00	-6	19,154	-0.03%
2021/10/27	13	157.96	9	156.00	158.50	4	19,858	0.02%
2021/10/26	9	154.72	11	153.68	152.50	-2	20,775	-0.01%
2021/10/25	33	145.89	40	148.98	149.00	-7	21,535	-0.03%
2021/10/22	52	149.34	49	148.62	148.00	3	22,191	0.01%
2021/10/21	40	153.59	30	152.82	151.00	10	22,793	0.04%
2021/10/20	16	146.44	18	147.00	147.00	-2	23,424	-0.01%
2021/10/19	30	145.10	30	145.90	145.50	0	24,926	0.00%
2021/10/18	3	141.50	4	140.50	143.00	-1	25,500	0.00%
2021/10/15	10.1	141.37	8	141.25	141.00	2.1	25,649	0.01%
2021/10/14	22	138.02	25	139.00	139.00	-3	25,598	-0.01%
2021/10/13	14	137.96	14	134.21	134.00	0	25,541	0.00%
2021/10/12	22	141.89	24	139.17	139.00	-2	25,547	-0.01%
2021/10/08	9	146.17	0	0.00	145.00	9	25,639	0.04%
2021/10/07	1	146.00	1	148.50	147.00	0	25,668	0.00%
2021/10/06	5	144.90	3	148.83	140.00	2	25,703	0.01%
2021/10/05	17	141.97	33	146.55	150.50	-16	25,490	-0.06%
2021/10/04	2	147.50	6	146.25	139.50	-4	25,173	-0.02%
2021/10/01	15	152.27	18	149.47	148.50	-3	25,123	-0.01%
2021/09/30	0	0.00	1	152.50	155.00	-1	25,106	0.00%
2021/09/29	21	156.40	5	154.10	153.50	16	25,212	0.06%
2021/09/28	9	163.56	6	162.50	162.00	3	25,688	0.01%
2021/09/27	11	168.41	9	167.06	168.00	2	25,883	0.01%
2021/09/24	6	164.67	14	164.89	164.00	-8	26,181	-0.03%
2021/09/23	3	160.50	8	159.69	161.00	-5	26,339	-0.02%
2021/09/22	23.1	161.00	8	161.88	160.50	15.1	26,604	0.06%
2021/09/17	20	167.00	30	169.00	169.50	-10	26,950	-0.04%
2021/09/16	39	167.68	37	166.39	165.50	2	27,110	0.01%
2021/09/15	62	169.45	58	165.19	165.00	4	27,266	0.01%
2021/09/14	35	177.50	33	176.52	176.50	2	27,647	0.01%
2021/09/13	19	178.42	0	0.00	175.00	19	28,072	0.07%
2021/09/10	21	182.71	6	182.58	179.00	15	28,528	0.05%
2021/09/09	3	174.67	23.3	177.19	179.50	-20.3	28,530	-0.07%
2021/09/08	22	174.98	22	173.32	169.00	0	28,671	0.00%
2021/09/07	36	175.93	36	176.33	176.50	0	29,141	0.00%
2021/09/06	41	174.87	43	174.57	174.50	-2	29,420	-0.01%
2021/09/03	51	189.07	52	181.66	180.50	-1	29,785	0.00%
2021/09/02	59.2	192.38	35	186.43	186.00	24.2	30,498	0.08%
2021/09/01	26	194.75	51	194.52	195.50	-25	31,476	-0.08%
2021/08/31	57.1	194.50	40.1	192.80	191.50	17	32,096	0.05%
2021/08/30	20	189.53	9	189.78	189.00	11	32,647	0.03%
2021/08/27	9.1	188.95	8	190.25	190.50	1.1	33,242	0.00%
2021/08/26	36	191.65	32	190.05	190.50	4	34,115	0.01%
2021/08/25	50	189.36	39	193.50	193.50	11	35,424	0.03%
2021/08/24	24.1	193.10	11	202.77	190.00	13.1	35,921	0.04%
2021/08/23	20	202.55	38	199.55	202.00	-18	36,217	-0.05%
2021/08/20	33	193.32	10	193.35	190.50	23	36,492	0.06%
2021/08/19	31	197.19	24	197.81	189.50	7	36,702	0.02%
2021/08/18	84	197.04	68	201.33	208.00	16	36,877	0.04%
2021/08/17	43	216.47	46	210.02	207.50	-3	37,064	-0.01%
2021/08/16	158	223.24	169	221.21	221.00	-11	37,988	-0.03%	大買/大賣/
2021/08/13	46	235.97	34	229.68	224.00	12	38,240	0.03%
2021/08/12	57	238.33	54	237.05	236.50	3	38,758	0.01%
2021/08/11	37	244.99	45	238.42	237.00	-8	39,687	-0.02%
2021/08/10	55	253.05	38	252.78	248.50	17	39,841	0.04%
2021/08/09	49	262.80	26.1	255.29	252.00	22.9	40,193	0.06%
2021/08/06	7	268.36	38	268.79	269.50	-31	41,121	-0.08%
2021/08/05	41	267.44	40	266.19	265.50	1	41,868	0.00%
2021/08/04	16.1	278.56	21	275.17	274.00	-4.9	42,818	-0.01%
2021/08/03	40	286.26	77	285.14	282.50	-37	42,779	-0.09%
2021/08/02	52	284.62	22	289.89	280.00	30	42,832	0.07%
2021/07/30	30	283.17	68.1	281.28	276.50	-38.1	42,231	-0.09%
2021/07/29	113	272.21	83.1	272.84	275.00	29.9	41,722	0.07%	大買/
2021/07/28	67.1	275.18	22	264.27	261.00	45.1	41,284	0.11%
2021/07/27	30	278.23	29	280.05	290.00	1	41,322	0.00%
2021/07/26	55.1	282.86	53	285.04	276.00	2.1	40,993	0.01%
2021/07/23	132	268.39	177	266.12	270.50	-45	40,197	-0.11%	大買/大賣/
2021/07/22	47	241.55	64.2	239.64	246.00	-17.2	39,107	-0.04%
2021/07/21	39	218.72	39	222.73	224.00	0	38,837	0.00%
2021/07/20	57	219.68	49	214.55	214.00	8	39,098	0.02%
2021/07/19	42	224.45	38	226.53	226.00	4	39,414	0.01%
2021/07/16	61	223.78	63	225.46	225.50	-2	39,721	-0.01%
2021/07/15	59	217.97	68	223.83	224.50	-9	40,297	-0.02%
2021/07/14	73.1	210.62	70	214.51	215.50	3.1	41,013	0.01%
2021/07/13	78	222.74	96	211.34	210.00	-18	41,311	-0.04%
2021/07/12	67	223.43	68	221.35	221.00	-1	42,235	0.00%
2021/07/09	87	222.84	85	220.57	220.50	2	43,038	0.00%
2021/07/08	70	227.83	72	225.12	225.00	-2	43,962	0.00%
2021/07/07	83	231.72	71	224.23	224.00	12	44,613	0.03%
2021/07/06	92	234.37	100	231.98	231.00	-8	45,041	-0.02%
2021/07/05	105	233.79	123.2	238.47	238.50	-18.2	45,758	-0.04%	大買/大賣/
2021/07/02	157	228.48	143	228.67	228.00	14	45,754	0.03%	大買/大賣/
2021/07/01	103	227.36	96	223.39	222.00	7	45,948	0.02%	大買/
2021/06/30	75	222.83	76	224.66	226.00	-1	46,289	0.00%
2021/06/29	104	233.13	90	222.48	219.00	14	46,999	0.03%	大買/
2021/06/28	111.1	225.26	115	230.18	233.00	-4	46,737	-0.01%	大買/大賣/
2021/06/25	71	220.83	56	220.17	220.00	15	46,470	0.03%
2021/06/24	53	219.88	52	217.05	217.00	1	46,369	0.00%
2021/06/23	91	216.80	100	220.20	217.50	-9	46,246	-0.02%
2021/06/22	52	210.88	42	212.80	212.50	10	45,753	0.02%
2021/06/21	83	215.29	122	209.19	208.00	-39	45,360	-0.09%	大賣/
2021/06/18	57	227.54	34	222.62	222.50	23	44,912	0.05%
2021/06/17	53	222.44	47	228.01	228.50	6	44,681	0.01%
2021/06/16	97.2	238.76	71	228.56	223.00	26.2	44,410	0.06%
2021/06/15	55	243.78	78	243.72	242.50	-23	43,982	-0.05%
2021/06/11	41	242.77	41	244.45	241.00	0	44,896	0.00%
2021/06/10	112	245.38	193.2	247.63	240.00	-81.2	44,973	-0.18%	大買/大賣/
2021/06/09	195	239.37	122.2	242.85	248.00	72.8	44,862	0.16%	大買/大賣/
2021/06/08	75	239.29	139	237.67	230.50	-64	44,752	-0.14%	大賣/
2021/06/07	196	232.80	143	234.84	238.00	53	44,289	0.12%	大買/大賣/
2021/06/04	93	228.99	86.2	227.39	226.50	6.8	43,743	0.02%
2021/06/03	141.2	223.24	141	227.86	230.00	0.2	43,243	0.00%	大買/大賣/
2021/06/02	140	230.83	150.5	223.97	216.00	-10.5	42,269	-0.02%	大買/大賣/
2021/06/01	118	231.09	151	231.27	232.50	-33	40,906	-0.08%	大買/大賣/
2021/05/31	72	203.94	38	209.03	211.50	34	39,973	0.09%
2021/05/28	79.2	202.82	106	200.52	199.50	-26.8	39,364	-0.07%	大賣/
2021/05/27	12	198.25	15.1	198.35	200.00	-3.1	39,070	-0.01%
2021/05/26	28	198.75	22	198.52	192.50	6	38,520	0.02%
2021/05/25	33	200.76	53.1	200.09	199.50	-20.1	37,898	-0.05%
2021/05/24	97.1	180.45	86	186.63	190.00	11.1	36,643	0.03%
2021/05/21	12	170.67	15	174.17	176.00	-3	35,838	-0.01%
2021/05/20	113	173.96	92	170.35	169.00	21	35,635	0.06%	大買/
2021/05/19	60	174.21	79	173.46	179.00	-19	35,152	-0.05%
2021/05/18	18.5	161.72	22	160.59	163.00	-3.5	34,334	-0.01%
2021/05/17	70	154.66	76	150.59	148.50	-6	34,113	-0.02%
2021/05/14	39	171.96	44	171.52	164.50	-5	33,842	-0.01%
2021/05/13	97	162.16	100	169.05	171.00	-3	32,760	-0.01%
2021/05/12	119	154.91	124.2	159.27	161.00	-5.2	31,940	-0.02%	大買/大賣/
2021/05/11	73.1	167.70	10	164.35	162.50	63.1	30,804	0.20%
2021/05/10	91	184.07	74	183.01	180.50	17	30,623	0.06%
2021/05/07	19	179.66	30	180.17	183.00	-11	30,225	-0.04%
2021/05/06	75	171.71	73	171.58	171.00	2	29,853	0.01%
2021/05/05	129	187.09	170	173.96	172.50	-41	29,380	-0.14%	大買/大賣/
2021/05/04	87.1	179.01	99.6	189.59	191.50	-12.5	29,111	-0.04%
2021/05/03	109.2	192.48	3.3	195.06	179.50	105.9	28,545	0.37%	大買/鉅額交易
2021/04/29	116.1	199.04	117	199.34	199.00	-0.9	28,395	0.00%	大買/大賣/
2021/04/28	10.2	202.76	5	202.90	201.00	5.2	28,586	0.02%
2021/04/27	6	198.75	43	197.06	195.50	-37	28,353	-0.13%
2021/04/26	10.3	196.24	20	196.75	196.50	-9.7	28,220	-0.03%
2021/04/23	72	179.34	72.2	190.89	193.50	-0.2	28,108	0.00%
2021/04/22	14.1	181.06	17	182.50	176.00	-2.9	28,446	-0.01%
2021/04/21	75.2	179.59	60	177.95	179.00	15.2	28,387	0.05%
2021/04/20	32.1	196.11	11	197.45	182.00	21.1	27,900	0.08%
2021/04/19	58.4	199.88	3	202.67	198.50	55.4	27,235	0.20%
2021/04/16	44	229.97	43	230.28	220.50	1	27,122	0.00%
2021/04/15	104	205.57	118	214.80	220.00	-14	26,314	-0.05%	大買/大賣/
2021/04/14	35.2	198.29	31	201.56	200.00	4.2	25,679	0.02%
2021/04/13	24	207.73	23	211.07	202.50	1	24,924	0.00%
2021/04/12	25.1	207.69	13	206.23	202.50	12.1	24,342	0.05%
2021/04/09	38.1	233.31	32	230.59	225.00	6.1	23,930	0.03%
2021/04/08	39	227.49	72	231.49	236.50	-33	23,464	-0.14%
2021/04/07	41.1	215.49	21	216.17	215.00	20.1	23,107	0.09%
2021/04/06	21	217.33	48.4	213.81	218.50	-27.4	22,891	-0.12%
2021/04/01	90	188.17	79.5	191.58	199.00	10.5	22,675	0.05%
2021/03/31	20	183.50	5	192.00	181.00	15	22,011	0.07%
2021/03/30	11	179.64	9	182.67	183.50	2	22,479	0.01%
2021/03/29	6	169.42	11	170.36	174.00	-5	22,643	-0.02%
2021/03/26	0	0.00	4	153.88	158.50	-4	23,226	-0.02%
2021/03/25	2	145.75	2	145.00	144.50	0	23,434	0.00%
2021/03/24	1	150.00	3	150.50	148.00	-2	23,608	-0.01%
2021/03/23	2	142.25	44	146.00	152.00	-42	23,801	-0.18%
2021/03/22	12	158.83	2	157.50	154.00	10	24,108	0.04%
2021/03/19	20	152.85	3	148.50	159.00	17	24,041	0.07%
2021/03/18	5	150.40	11.5	150.20	152.50	-6.5	23,912	-0.03%
2021/03/17	64	145.22	60	141.43	139.00	4	23,843	0.02%
2021/03/16	15	146.80	13	145.73	148.50	2	22,616	0.01%
2021/03/15	20	132.10	59.1	130.89	135.00	-39.1	21,961	-0.18%
2021/03/12	53.1	117.07	70	119.95	123.00	-16.9	21,016	-0.08%
2021/03/11	55	102.56	70.1	110.51	112.00	-15.1	19,953	-0.08%
2021/03/10	26	103.92	38	104.47	102.00	-12	19,630	-0.06%
2021/03/09	65	96.78	56	99.94	100.00	9	19,296	0.05%
2021/03/08	54	99.74	91	98.26	96.10	-37	19,365	-0.19%
2021/03/05	34	100.23	0	0.00	99.20	34	19,397	0.18%
2021/03/04	4	102.25	2	101.50	101.50	2	19,409	0.01%
2021/03/03	4	100.93	0.3	103.50	101.00	3.7	19,427	0.02%
2021/03/02	5	105.80	12	106.54	104.50	-7	19,354	-0.04%
2021/02/26	3	100.30	5	100.54	99.80	-2	19,082	-0.01%
2021/02/25	2.1	102.07	2	104.50	101.00	0.1	18,950	0.00%
2021/02/24	5	110.80	25	111.28	106.50	-20	18,832	-0.11%
2021/02/23	2.3	112.35	9	110.78	113.50	-6.7	18,669	-0.04%
2021/02/22	23	105.26	27.5	106.01	109.00	-4.5	18,470	-0.02%
2021/02/19	10	100.30	15.2	101.17	99.70	-5.2	18,188	-0.03%
2021/02/18	4	96.50	9.4	97.81	99.30	-5.4	17,890	-0.03%
2021/02/17	49	94.56	43	93.52	94.80	6	17,744	0.03%
2021/02/05	55	86.48	52	88.28	88.30	3	17,606	0.02%
2021/02/04	80.9	83.57	78	83.57	83.10	2.9	17,491	0.02%
2021/02/03	7	84.77	6	83.02	83.60	1	17,453	0.01%
2021/02/02	23	83.27	3	81.97	81.90	20	17,654	0.11%
2021/02/01	2	83.10	0	0.00	81.60	2	17,735	0.01%
2021/01/29	4	88.10	14	87.22	84.00	-10	17,492	-0.06%
2021/01/28	5.1	90.54	3	90.70	88.40	2.1	17,286	0.01%
2021/01/26	9.2	92.19	15.4	91.69	90.80	-6.2	17,215	-0.04%
2021/01/25	3.3	96.31	8	96.68	95.60	-4.7	16,996	-0.03%
2021/01/22	7.1	100.63	6	100.50	101.00	1.1	17,006	0.01%
2021/01/21	11	96.35	48	98.05	97.90	-37	16,945	-0.22%
2021/01/20	4	102.43	15.4	107.27	98.60	-11.4	16,813	-0.07%
2021/01/19	1	106.50	8.1	109.19	109.50	-7.1	16,898	-0.04%
2021/01/18	22.1	110.06	15	109.47	108.50	7.1	16,782	0.04%
2021/01/15	30	111.55	28	108.52	110.50	2	16,420	0.01%
2021/01/14	4	104.13	48	105.75	106.00	-44	15,638	-0.28%
2021/01/13	27	97.25	75	95.09	96.60	-48	15,309	-0.31%
2021/01/12	101	94.86	78	95.80	93.50	23	15,066	0.15%	大買/
2021/01/11	27	96.74	38	96.99	98.00	-11	14,830	-0.07%
2021/01/08	72	91.42	46	92.85	92.90	26	14,485	0.18%
2021/01/07	3	89.17	5	89.42	91.90	-2	14,161	-0.01%
2021/01/06	107	87.92	22	87.95	86.10	85	13,867	0.61%	大買/
2021/01/05	70	89.43	0	0.00	87.90	70	13,629	0.51%
2021/01/04	25	91.85	2	92.95	90.70	23	13,423	0.17%
2020/12/31	59	97.31	63	94.95	93.50	-4	13,225	-0.03%
2020/12/30	38	96.38	38	95.23	95.10	0	12,730	0.00%
2020/12/29	42	98.63	47	98.37	95.50	-5	12,492	-0.04%
2020/12/28	33	98.04	27	96.80	99.00	6	12,246	0.05%
2020/12/25	19	90.24	10.5	88.94	91.50	8.5	11,791	0.07%
2020/12/24	28	83.60	28.5	86.17	87.50	-0.5	11,465	0.00%
2020/12/23	21	81.43	21.1	80.48	85.00	-0.1	10,799	0.00%
2020/12/22	38	84.37	5	85.14	77.50	33	10,442	0.32%
2020/12/21	2	75.00	13	78.53	80.80	-11	9,725	-0.11%
2020/12/18	12	72.11	13	72.55	73.50	-1	9,411	-0.01%
2020/12/17	46	71.64	61.5	70.75	72.20	-15.5	9,180	-0.17%
2020/12/16	55	68.05	79	68.89	68.40	-24	8,966	-0.27%
2020/12/15	4	69.48	1	69.30	67.70	3	8,530	0.04%
2020/12/14	1	68.50	0	0.00	68.50	1	8,452	0.01%
2020/12/11	12	68.72	16	69.02	68.70	-4	8,405	-0.05%
2020/12/10	56.3	68.50	56	68.22	67.50	0.3	8,237	0.00%
2020/12/09	8	67.88	3	68.70	69.90	5	8,013	0.06%
2020/12/08	1	65.60	3	66.00	66.50	-2	7,848	-0.03%
2020/12/07	0.1	64.60	9	63.47	65.10	-8.9	7,784	-0.11%
2020/12/04	3	64.47	0	0.00	64.80	3	7,756	0.04%
2020/12/03	8	67.36	16	67.26	67.40	-8	7,653	-0.10%
2020/12/02	7	67.37	42.7	68.59	66.50	-35.7	7,624	-0.47%
2020/12/01	5	66.56	5	67.12	65.70	0	7,342	0.00%
2020/11/30	43	65.59	21.7	65.98	66.60	21.3	7,166	0.30%
2020/11/27	2	61.50	8	62.35	62.50	-6	6,971	-0.09%
2020/11/26	8	62.09	6	61.33	61.90	2	6,865	0.03%
2020/11/25	0	0.00	5.1	60.84	59.10	-5.1	6,848	-0.07%
2020/11/24	16	60.98	19	61.23	60.90	-3	6,805	-0.04%
2020/11/23	20	60.29	32.2	60.63	60.10	-12.2	6,790	-0.18%
2020/11/20	3	59.10	0	0.00	59.80	3	6,750	0.04%
2020/11/19	0	0.00	14.5	58.87	58.40	-14.5	6,661	-0.22%
2020/11/18	2	57.90	7	57.89	57.20	-5	6,590	-0.08%
2020/11/17	6	57.47	2.4	57.21	57.40	3.6	6,694	0.05%
2020/11/16	38	57.62	8	57.74	57.00	30	6,670	0.45%
2020/11/13	18	57.27	12	57.29	57.10	6	6,614	0.09%
2020/11/12	41	56.56	45	54.83	55.00	-4	6,515	-0.06%
2020/11/11	18	56.02	8	56.66	56.30	10	6,390	0.16%
2020/11/10	26	56.10	19	56.75	56.30	7	6,437	0.11%
2020/11/09	14	51.44	12.4	52.69	54.80	1.6	6,022	0.03%
2020/11/06	0	0.00	1	50.90	49.90	-1	5,797	-0.02%
2020/11/05	0	0.00	10	50.20	50.30	-10	5,845	-0.17%
2020/11/04	35	49.67	42.5	50.16	50.40	-7.5	5,846	-0.13%
2020/11/03	20	51.81	11.5	52.25	49.70	8.5	5,814	0.15%
2020/11/02	10	52.20	3.5	51.71	52.00	6.5	5,817	0.11%
2020/10/30	37.3	53.07	51	52.38	51.20	-13.7	5,847	-0.23%
2020/10/29	4	51.13	22	51.42	52.50	-18	5,939	-0.30%
2020/10/28	24	51.30	7.7	51.35	51.20	16.3	5,850	0.28%
2020/10/27	3	48.33	10.2	48.89	48.40	-7.2	5,502	-0.13%
2020/10/26	13	47.05	7	47.33	47.00	6	5,212	0.12%
2020/10/13	0	0.00	2	33.03	33.80	-2	5,092	-0.04%
2020/10/12	2	32.70	1	33.10	32.60	1	5,098	0.02%
2020/10/08	0	0.00	10	33.99	34.15	-10	5,174	-0.19%
2020/10/07	0	0.00	1	33.85	34.00	-1	5,338	-0.02%
2020/10/06	1	33.35	10	33.68	33.50	-9	5,610	-0.16%
2020/10/05	0	0.00	1	32.90	33.25	-1	5,803	-0.02%
2020/09/29	0	0.00	3	32.67	32.30	-3	6,154	-0.05%
2020/09/28	16	31.20	1	31.55	31.75	15	6,419	0.23%
2020/09/25	2	30.80	1	31.15	30.55	1	6,892	0.01%
2020/09/24	2	32.43	0	0.00	32.05	2	7,514	0.03%
2020/09/23	0	0.00	3	33.30	33.30	-3	7,630	-0.04%
2020/09/22	0	0.00	2	33.00	33.60	-2	7,661	-0.03%
2020/09/21	7	33.61	10	33.86	33.40	-3	7,659	-0.04%
2020/09/17	1	33.35	8	33.29	33.20	-7	7,920	-0.09%
2020/09/16	2	33.10	12	33.04	33.00	-10	8,187	-0.12%
2020/09/15	5	33.05	4	33.11	33.05	1	8,308	0.01%
2020/09/14	2	33.15	2	33.30	33.20	0	8,419	0.00%
2020/09/11	2	32.60	12	32.65	32.45	-10	8,468	-0.12%
2020/09/10	32	33.15	13	33.34	32.65	19	8,504	0.22%
2020/09/09	0	0.00	1	32.20	32.20	-1	8,541	-0.01%
2020/09/08	2	32.25	2	32.25	32.20	0	8,754	0.00%
2020/09/07	0	0.00	1	32.70	32.35	-1	8,899	-0.01%
2020/09/04	13	32.06	24	32.27	32.35	-11	9,142	-0.12%
2020/09/03	3	33.20	1	32.90	32.90	2	9,178	0.02%
2020/09/02	21	32.89	5	32.80	32.90	16	9,233	0.17%
2020/09/01	9	32.57	20	32.55	32.55	-11	9,341	-0.12%
2020/08/31	2	33.13	1	34.00	33.05	1	9,520	0.01%
2020/08/28	2	32.10	3	31.92	32.70	-1	9,623	-0.01%
2020/08/27	7	32.22	4	32.19	32.10	3	9,829	0.03%
2020/08/26	3	33.35	132	33.08	33.00	-129	9,797	-1.32%	大賣/鉅額交易
2020/08/25	4	33.35	0	0.00	33.25	4	9,811	0.04%
2020/08/20	52	33.76	4	33.38	32.95	48	9,864	0.49%
2020/08/19	3	36.83	0	0.00	35.95	3	9,753	0.03%
2020/08/18	5	37.48	3	37.05	37.05	2	9,735	0.02%
2020/08/17	103	36.49	12	36.71	37.30	91	9,709	0.94%	大買/
2020/08/14	9	36.43	0	0.00	36.40	9	9,816	0.09%
2020/08/13	35	38.39	31	38.04	36.85	4	9,891	0.04%
2020/08/12	0	0.00	6	37.63	37.95	-6	9,990	-0.06%
2020/08/11	4	36.70	105	35.82	35.85	-101	9,929	-1.02%	大賣/鉅額交易
2020/08/10	4	37.84	3	37.05	37.00	1	10,113	0.01%
2020/08/07	3	37.60	0	0.00	37.90	3	10,364	0.03%
2020/08/06	59	37.52	7	37.74	37.50	52	11,129	0.47%
2020/08/05	15	38.17	22	37.91	38.45	-7	11,261	-0.06%
2020/08/04	59	37.11	7	37.06	36.95	52	11,444	0.45%
2020/08/03	10	37.07	1	36.95	37.00	9	11,809	0.08%
2020/07/31	2.5	36.74	2	37.20	36.85	0.5	12,486	0.00%
2020/07/30	3	36.47	1	36.85	36.70	2	12,943	0.02%
2020/07/29	1	35.20	6	35.12	35.75	-5	13,194	-0.04%
2020/07/28	9	36.79	12	37.33	35.55	-3	13,258	-0.02%
2020/07/27	8	36.88	4	37.00	36.70	4	13,268	0.03%
2020/07/24	26	38.14	71	37.82	36.00	-45	13,356	-0.34%
2020/07/23	4	37.76	7	37.87	38.00	-3	13,411	-0.02%
2020/07/22	0	0.00	2	36.45	36.20	-2	13,559	-0.01%
2020/07/20	1	35.75	39	35.29	35.85	-38	13,805	-0.28%
2020/07/17	41	35.58	7	35.61	35.45	34	13,933	0.24%
2020/07/16	27	37.18	6	36.50	36.30	21	13,969	0.15%
2020/07/15	18	37.73	7	36.89	36.85	11	14,073	0.08%
2020/07/14	59	37.82	4	37.60	37.60	55	14,035	0.39%
2020/07/13	16	37.92	28	38.30	38.35	-12	13,921	-0.09%
2020/07/10	8	37.44	8	36.59	36.50	0	13,910	0.00%
2020/07/09	8	37.54	16	36.98	37.20	-8	13,865	-0.06%
2020/07/08	12	37.83	83	37.99	37.60	-71	13,782	-0.52%
2020/07/07	36	36.88	59	36.69	37.05	-23	13,740	-0.17%
2020/07/06	59	38.00	49	38.14	38.05	10	13,518	0.07%
2020/07/03	106	35.26	110	35.82	36.95	-4	13,152	-0.03%	大買/大賣/
2020/07/02	0	0.00	51.3	33.60	33.70	-51.3	12,618	-0.41%
2020/07/01	1	32.65	3	32.62	32.50	-2	12,526	-0.02%
2020/06/30	1	32.00	4	32.24	32.20	-3	12,521	-0.02%
2020/06/29	55	32.48	2	32.48	32.10	53	12,586	0.42%
2020/06/24	13	33.72	3	33.88	33.40	10	12,549	0.08%
2020/06/23	0	0.00	10	33.28	34.10	-10	12,422	-0.08%
2020/06/22	0	0.00	16	32.94	32.65	-16	12,237	-0.13%
2020/06/19	20	32.93	28	33.03	32.75	-8	12,203	-0.07%
2020/06/18	8	32.38	11	32.65	32.40	-3	12,136	-0.02%
2020/06/17	2	32.23	4	32.40	32.15	-2	12,097	-0.02%
2020/06/16	6	32.16	6	32.23	32.15	0	12,131	0.00%
2020/06/15	4	32.43	6	33.50	32.30	-2	12,122	-0.02%
2020/06/12	1	31.30	2	31.85	32.65	-1	12,011	-0.01%
2020/06/11	17	32.37	8	33.25	31.65	9	12,006	0.07%
2020/06/10	4	32.54	3	32.83	32.45	1	11,876	0.01%
2020/06/09	7	32.35	22	32.63	32.45	-15	12,063	-0.12%
2020/06/08	13	32.58	18	32.72	32.25	-5	12,309	-0.04%
2020/06/05	25	32.93	8	32.92	32.65	17	12,621	0.13%
2020/06/04	12	32.25	7	32.36	32.30	5	12,878	0.04%
2020/06/03	30	31.66	23	31.95	32.20	7	12,993	0.05%
2020/06/02	4	30.93	4	30.84	30.65	0	13,175	0.00%
2020/06/01	1	31.10	0	0.00	30.80	1	13,257	0.01%
2020/05/29	1	30.35	6	30.31	30.35	-5	13,309	-0.04%
2020/05/28	9	30.51	3	31.15	30.15	6	13,487	0.04%
2020/05/27	6	31.05	5	31.09	30.80	1	13,504	0.01%
2020/05/26	4	31.18	12	31.36	30.75	-8	13,571	-0.06%
2020/05/25	16	30.94	0	0.00	30.85	16	13,651	0.12%
2020/05/22	2	31.50	0	0.00	31.10	2	13,957	0.01%
2020/05/21	1	32.25	70	32.38	32.30	-69	13,961	-0.49%
2020/05/20	0.3	32.00	21	31.79	32.00	-20.7	13,923	-0.15%
2020/05/19	99	30.95	46	31.87	31.85	53	13,972	0.38%
2020/05/18	10	30.90	2	30.55	30.00	8	13,885	0.06%
2020/05/15	13	31.40	5	31.55	31.20	8	14,215	0.06%
2020/05/14	35	30.72	120	31.24	31.15	-85	14,552	-0.58%	大賣/
2020/05/13	152	30.02	77	31.13	31.60	75	14,457	0.52%	大買/
2020/05/12	30	31.65	18	32.08	32.10	12	13,689	0.09%
2020/05/11	51	32.98	2	33.05	31.95	49	13,404	0.37%
2020/05/08	13	35.65	2	35.90	35.50	11	13,050	0.08%
2020/05/07	13	36.40	9	36.54	36.50	4	12,651	0.03%
2020/05/06	17	35.51	70	35.40	35.00	-53	11,977	-0.44%
2020/05/05	126	33.69	162	33.74	33.70	-36	11,439	-0.31%	大買/大賣/
2020/05/04	1	32.70	25	32.70	32.85	-24	11,179	-0.21%
2020/04/30	4	31.85	2	31.65	32.20	2	11,116	0.02%
2020/04/29	7	32.60	59.5	32.14	32.05	-52.5	11,001	-0.48%
2020/04/28	14	31.66	14	32.02	31.45	0	10,887	0.00%
2020/04/27	31	33.59	27	33.31	33.15	4	10,629	0.04%
2020/04/24	68	31.97	67	31.61	32.20	1	10,392	0.01%
2020/04/23	17	30.29	16	30.76	30.90	1	10,362	0.01%
2020/04/22	185	29.36	157	29.43	30.15	28	10,319	0.27%	大買/大賣/
2020/04/21	22	31.24	19	30.29	30.15	3	10,212	0.03%
2020/04/20	17	32.17	20	31.42	31.70	-3	10,104	-0.03%
2020/04/17	14	33.41	4	33.70	33.45	10	10,046	0.10%
2020/04/16	2	33.15	15	33.91	34.05	-13	10,117	-0.13%
2020/04/15	36	33.66	19	33.48	33.00	17	10,158	0.17%
2020/04/14	25	32.73	32	33.06	33.40	-7	9,868	-0.07%
2020/04/13	27	31.94	13	32.21	31.90	14	9,705	0.14%
2020/04/10	6	31.51	4	31.84	31.35	2	9,633	0.02%
2020/04/09	0	0.00	31	30.66	31.40	-31	9,501	-0.33%
2020/04/08	20	30.35	40	30.36	30.75	-20	9,417	-0.21%
2020/04/07	11	30.00	33	29.82	30.00	-22	9,309	-0.24%
2020/04/06	37	28.68	5	28.29	28.40	32	9,176	0.35%
2020/04/01	16	28.33	18	28.40	28.10	-2	9,128	-0.02%
2020/03/31	17	28.59	15	28.55	28.30	2	9,101	0.02%
2020/03/30	2	28.35	18	27.79	28.90	-16	9,008	-0.18%
2020/03/27	23	27.61	6	27.33	27.10	17	8,949	0.19%
2020/03/26	9	27.14	9	27.37	27.95	0	8,942	0.00%
2020/03/25	0	0.00	4	26.99	26.70	-4	8,942	-0.04%
2020/03/20	1	26.55	10	26.60	26.65	-9	8,873	-0.10%
2020/03/19	2	25.10	5	24.79	25.10	-3	8,813	-0.03%
2020/03/18	3	27.07	8	27.47	27.10	-5	8,750	-0.06%
2020/03/17	18	27.34	21	26.70	27.25	-3	8,738	-0.03%
2020/03/16	11	27.26	19	27.00	26.30	-8	8,655	-0.09%
2020/03/13	54	26.60	2	26.30	26.65	52	8,542	0.61%
2020/03/12	20	30.54	6	29.96	28.95	14	8,308	0.17%
2020/03/11	17	32.88	50	32.60	32.15	-33	8,032	-0.41%
2020/03/10	9	31.33	5	32.23	31.15	4	7,669	0.05%
2020/03/09	13	31.12	8	31.65	30.50	5	7,272	0.07%
2020/03/06	6	32.71	21	32.79	33.05	-15	7,047	-0.21%
2020/03/05	10	30.63	19	31.17	31.00	-9	6,669	-0.13%
2020/03/04	4	30.45	2	30.50	30.65	2	6,657	0.03%
2020/03/03	10	31.29	22	31.81	31.05	-12	6,666	-0.18%
2020/03/02	0	0.00	8	30.11	30.15	-8	6,555	-0.12%
2020/02/27	8	29.86	5	30.40	30.40	3	6,519	0.05%
2020/02/26	15	30.10	111	29.81	30.15	-96	6,680	-1.44%	大賣/
2020/02/25	34	29.62	20	29.64	29.35	14	6,769	0.21%
2020/02/24	2	31.00	2	31.30	31.70	0	6,480	0.00%
2020/02/21	205	31.35	200	31.41	31.55	5	6,512	0.08%	大買/大賣/
2020/02/20	14	31.56	16	31.57	31.30	-2	6,546	-0.03%
2020/02/19	190	31.65	114	31.75	31.80	76	6,446	1.18%	大買/大賣/
2020/02/18	45	31.34	35	31.42	31.60	10	6,342	0.16%
2020/02/17	42	30.36	231	30.92	31.20	-189	6,005	-3.15%	大賣/鉅額交易
2020/02/14	11	27.80	16	27.75	28.40	-5	5,467	-0.09%
2020/02/13	4	26.60	15	26.30	26.30	-11	5,214	-0.21%
2020/02/12	1	25.00	1	25.35	26.05	0	5,171	0.00%
2020/02/10	0	0.00	9	24.28	24.30	-9	5,357	-0.17%
2020/02/07	9	25.31	0	0.00	24.80	9	5,375	0.17%
2020/02/06	0	0.00	20	25.55	25.55	-20	5,398	-0.37%
2020/02/04	0	0.00	12	25.93	26.20	-12	5,467	-0.22%
2020/02/03	0	0.00	3	24.93	25.15	-3	5,465	-0.05%
2020/01/31	4	25.68	3	26.52	25.50	1	5,467	0.02%
2020/01/30	3	26.05	1	25.75	25.75	2	5,524	0.04%
2020/01/20	6	27.49	1	28.05	27.50	5	5,616	0.09%
2020/01/17	13	27.35	21	27.32	27.55	-8	5,571	-0.14%
2020/01/16	0	0.00	7	26.34	26.70	-7	5,429	-0.13%
2020/01/15	0	0.00	3	25.95	26.00	-3	5,297	-0.06%
2020/01/14	1	25.55	5	25.45	25.65	-4	5,214	-0.08%
2020/01/13	17	25.29	9	25.26	25.40	8	5,169	0.15%
2020/01/10	10	25.20	9	25.23	25.60	1	5,054	0.02%
2020/01/09	4	24.84	9	24.44	24.85	-5	4,879	-0.10%
2020/01/08	0	0.00	2	22.65	22.90	-2	4,753	-0.04%
2020/01/06	0	0.00	50	22.90	22.90	-50	4,749	-1.05%
2019/12/27	0	0.00	2	23.65	23.70	-2	4,633	-0.04%
2019/12/26	2	23.60	2	23.58	23.65	0	4,622	0.00%
2019/12/25	0	0.00	2	23.55	23.50	-2	4,604	-0.04%
2019/12/24	12	23.50	12	23.50	23.40	0	4,607	0.00%
2019/12/23	8	23.64	8	23.41	23.40	0	4,582	0.00%
2019/12/20	15	24.43	10	24.15	24.15	5	4,497	0.11%
2019/12/19	30	25.05	0	0.00	25.00	30	4,424	0.68%
2019/12/17	5	24.75	5	24.40	24.40	0	4,394	0.00%
2019/12/16	5	24.75	0	0.00	24.90	5	4,326	0.12%
2019/12/13	2	24.85	5	24.95	24.70	-3	4,325	-0.07%
2019/12/12	5	25.00	21	25.48	25.25	-16	4,300	-0.37%
2019/12/11	20	25.85	5	25.25	25.25	15	4,192	0.36%
2019/12/10	6	25.58	5	26.00	26.00	1	4,130	0.02%
2019/12/05	36	25.88	5	25.75	25.75	31	4,015	0.77%
2019/12/04	40	26.43	40	26.27	26.25	0	3,948	0.00%
2019/12/03	4	26.25	5	26.42	26.50	-1	3,903	-0.03%
2019/12/02	3	25.60	6	25.82	25.80	-3	3,803	-0.08%
2019/11/29	11	26.32	7	26.19	26.20	4	3,779	0.11%
2019/11/28	40	26.10	2	26.00	26.30	38	3,710	1.02%
2019/11/27	15	25.47	5	26.10	26.10	10	3,641	0.27%
2019/11/26	14	25.71	11	25.95	25.70	3	3,573	0.08%
2019/11/25	23	25.88	14	25.97	25.80	9	3,521	0.26%
2019/11/22	17	25.26	12	25.50	25.50	5	3,237	0.15%
2019/11/21	13	24.75	18	24.89	25.00	-5	3,016	-0.17%
2019/11/20	8	24.59	11	24.47	24.75	-3	2,943	-0.10%
2019/11/19	14	24.28	0	0.00	23.85	14	2,829	0.49%
2019/11/15	2	24.05	0	0.00	24.05	2	2,588	0.08%
2019/11/14	10	24.35	2	23.63	23.55	8	2,534	0.32%
2019/11/13	2	24.90	0	24.80	24.80	2	2,443	0.08%
2019/11/11	2	24.55	2	24.85	24.15	0	2,359	0.00%
2019/11/08	3	24.68	2	25.00	24.90	1	2,305	0.04%
2019/11/07	0	0.00	5	24.40	25.00	-5	2,208	-0.23%
2019/11/05	0	0.00	9	24.16	24.00	-9	2,055	-0.44%
2019/11/04	0	0.00	5	24.15	24.00	-5	2,008	-0.25%
2019/11/01	2	24.15	4	24.06	24.10	-2	1,906	-0.10%
2019/10/31	13	23.76	3	24.32	23.80	10	1,885	0.53%
2019/10/30	2	23.95	9	23.86	23.90	-7	1,832	-0.38%
2019/10/29	35	23.96	5	24.14	23.40	30	1,786	1.68%
2019/10/28	7	24.41	14	24.34	24.90	-7	1,648	-0.42%
2019/10/25	0	0.00	1	22.80	22.95	-1	1,460	-0.07%
2019/10/23	0	0.00	6	22.58	22.55	-6	1,503	-0.40%
2019/10/22	107	22.77	0	0.00	22.60	107	1,511	7.08%	大買/鉅額交易
2019/10/17	50	22.50	0	0.00	22.45	50	1,509	3.31%
2019/10/15	0	0.00	3	22.35	22.20	-3	1,518	-0.20%
2019/10/08	1	21.65	0	0.00	21.60	1	1,503	0.07%
2019/10/07	2	21.75	0	0.00	21.60	2	1,518	0.13%
2019/10/04	0	0.00	1	21.55	21.55	-1	1,550	-0.06%
2019/10/03	1	21.60	0	0.00	21.65	1	1,559	0.06%
2019/10/01	5	21.15	5	21.25	21.25	0	1,570	0.00%
2019/09/19	2	21.70	2	21.70	21.70	0	1,579	0.00%
2019/09/18	2	21.90	5.4	21.94	21.80	-3.4	1,571	-0.21%
2019/09/17	3	22.25	2	22.05	22.05	1	1,556	0.06%
2019/09/12	0	0.00	1	23.10	23.00	-1	1,588	-0.06%
2019/09/10	0	0.00	8	22.90	22.90	-8	1,607	-0.50%
2019/09/06	2	23.20	4	23.30	23.30	-2	1,620	-0.12%
2019/09/05	3	23.27	20.3	23.40	23.30	-17.3	1,625	-1.07%
2019/09/04	0	0.00	2	23.35	23.20	-2	1,652	-0.12%
2019/09/03	7	23.38	10	23.40	23.40	-3	1,656	-0.18%
2019/09/02	0	0.00	3	23.50	23.75	-3	1,629	-0.18%
2019/08/29	5	22.85	0	0.00	22.85	5	1,557	0.32%
2019/08/28	0	0.00	1	22.45	22.75	-1	1,547	-0.06%
2019/08/27	1	22.10	0	0.00	22.20	1	1,558	0.06%
2019/08/26	1	22.25	0	0.00	21.85	1	1,580	0.06%
2019/08/23	7	22.50	0	0.00	22.45	7	1,615	0.43%
2019/08/22	1	22.70	1	22.50	22.50	0	1,620	0.00%
2019/08/21	2	22.50	2	22.65	22.75	0	1,628	0.00%
2019/08/19	0	0.00	2	22.55	22.40	-2	1,664	-0.12%
2019/08/15	0	0.00	5	21.50	22.00	-5	1,731	-0.29%
2019/08/12	5	21.75	0	0.00	22.10	5	1,854	0.27%
2019/08/06	0	0.00	2	20.45	21.05	-2	1,905	-0.10%
2019/08/02	2	22.10	2	22.05	22.05	0	1,976	0.00%
2019/08/01	1	22.90	13	22.84	22.90	-12	2,020	-0.59%
2019/07/31	10	23.03	1	23.20	23.25	9	2,054	0.44%
2019/07/30	0	0.00	30	22.98	22.95	-30	2,082	-1.44%
2019/07/29	37	22.84	3	22.80	22.80	34	2,095	1.62%
2019/07/26	5	23.65	2	23.60	23.60	3	2,056	0.15%
2019/07/25	6	23.90	36	23.77	23.95	-30	2,047	-1.47%
2019/07/24	32	23.19	5	23.30	23.30	27	2,018	1.34%
2019/07/23	5	22.85	6	23.13	23.15	-1	2,126	-0.05%
2019/07/22	2	22.85	4	22.80	22.80	-2	2,329	-0.09%
2019/07/19	4	22.63	0	0.00	22.65	4	2,388	0.17%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/17	3	23.60	1	23.55	23.40	2	2,570	0.08%
2019/07/15	0	0.00	5	23.60	23.60	-5	2,821	-0.18%
2019/07/12	6	23.93	0	0.00	23.85	6	2,868	0.21%
2019/07/11	5	23.80	5	23.75	23.75	0	2,904	0.00%
2019/07/10	5	23.40	1	23.85	23.90	4	2,978	0.13%
2019/07/09	0	0.00	1	23.65	23.65	-1	2,993	-0.03%
2019/07/05	0	0.00	7	23.40	23.40	-7	3,108	-0.23%
2019/07/04	2	23.48	0	0.00	23.50	2	3,328	0.06%
2019/07/03	5	23.45	5	23.45	23.45	0	3,404	0.00%
2019/07/01	2	23.70	23	23.60	23.70	-21	3,454	-0.61%
2019/06/28	2	23.40	2	23.15	23.15	0	3,492	0.00%
2019/06/27	0	0.00	17	23.35	23.25	-17	3,518	-0.48%
2019/06/25	1	23.20	0	0.00	23.00	1	3,599	0.03%
2019/06/24	0	0.00	1	23.45	23.45	-1	3,665	-0.03%
2019/06/21	5	23.35	6	23.04	23.10	-1	3,737	-0.03%
2019/06/20	0	0.00	5	23.27	23.30	-5	3,805	-0.13%
2019/06/19	5	22.85	10	22.80	22.80	-5	4,080	-0.12%
2019/06/18	12	22.82	0	0.00	22.60	12	4,151	0.29%
2019/06/17	0	0.00	20	22.40	22.60	-20	4,312	-0.46%
2019/06/14	0	0.00	1	22.60	22.50	-1	4,553	-0.02%
2019/06/13	1	22.55	0	0.00	22.50	1	4,880	0.02%
2019/06/12	21	22.48	8	22.52	22.50	13	4,912	0.26%
2019/06/11	1	21.80	1	21.85	21.90	0	4,886	0.00%
2019/06/06	5	21.75	9	21.64	21.60	-4	4,886	-0.08%
2019/06/05	2	21.98	0	0.00	21.90	2	4,892	0.04%
2019/06/04	5	21.86	2	22.15	21.70	3	4,887	0.06%
2019/06/03	2	21.30	1	21.60	21.65	1	4,882	0.02%
2019/05/31	5	21.35	17	21.36	21.40	-12	4,881	-0.25%
2019/05/30	7	21.02	7	21.24	21.40	0	4,900	0.00%
2019/05/29	3	19.98	9	20.24	20.30	-6	4,876	-0.12%
2019/05/28	4	20.24	3	20.35	20.30	1	4,967	0.02%
2019/05/27	7	20.33	0	0.00	20.30	7	5,023	0.14%
2019/05/24	10	21.19	4	21.43	20.95	6	5,067	0.12%
2019/05/23	25	21.31	11	21.26	21.25	14	5,040	0.28%
2019/05/22	6	20.85	0	0.00	20.55	6	4,973	0.12%
2019/05/21	2	19.70	13	19.98	20.60	-11	4,972	-0.22%
2019/05/20	2	20.65	13	20.90	20.65	-11	4,902	-0.22%
2019/05/17	16	22.44	1	21.40	21.60	15	4,992	0.30%
2019/05/16	17	22.49	6	22.55	22.45	11	5,076	0.22%
2019/05/15	4	22.30	0	0.00	22.40	4	5,052	0.08%
2019/05/13	0	0.00	7	22.90	22.05	-7	5,062	-0.14%
2019/05/10	3	23.27	1	23.60	23.20	2	5,029	0.04%
2019/05/08	7	24.64	5	24.14	24.10	2	5,019	0.04%
2019/05/07	1	24.60	1	24.50	24.45	0	5,027	0.00%
2019/05/06	1	24.70	0	0.00	24.30	1	5,004	0.02%
2019/05/03	0	0.00	1	25.05	25.05	-1	4,991	-0.02%
2019/05/02	7	24.98	1	24.80	24.85	6	5,002	0.12%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/29	2	25.33	10	26.05	24.95	-8	4,995	-0.16%
2019/04/26	9	26.39	15	26.47	26.50	-6	4,899	-0.12%
2019/04/25	3	26.08	5	26.03	26.40	-2	4,713	-0.04%
2019/04/24	16	25.85	2	26.23	25.70	14	4,724	0.30%
2019/04/23	20	26.45	65	26.30	26.20	-45	4,795	-0.94%
2019/04/22	73	26.27	14	26.05	26.50	59	4,687	1.26%
2019/04/19	2	24.40	14	24.66	24.80	-12	4,529	-0.26%
2019/04/18	4	24.10	14	24.60	24.00	-10	4,587	-0.22%
2019/04/17	15	24.95	35	25.00	24.65	-20	4,558	-0.44%
2019/04/16	10	24.49	0	0.00	24.60	10	4,542	0.22%
2019/04/15	13	25.53	0	0.00	25.30	13	4,502	0.29%
2019/04/12	7	25.77	25	25.81	25.40	-18	4,497	-0.40%
2019/04/11	2	25.90	1	25.50	25.60	1	4,521	0.02%
2019/04/10	3	26.05	5	26.40	26.35	-2	4,474	-0.04%
2019/04/09	32	24.81	90	25.51	25.70	-58	4,267	-1.36%
2019/04/08	1	25.25	25	25.46	25.45	-24	4,219	-0.57%
2019/04/03	2	25.60	7	25.09	25.05	-5	4,227	-0.12%
2019/04/02	9	25.34	7	25.50	25.35	2	4,248	0.05%
2019/04/01	3	25.00	66	24.85	24.65	-63	4,283	-1.47%
2019/03/29	1	24.80	11	25.08	24.80	-10	4,284	-0.23%
2019/03/28	54	24.72	31	24.66	24.55	23	4,338	0.53%
2019/03/27	96	25.36	24	25.20	25.20	72	4,472	1.61%
2019/03/26	113	26.53	179	26.56	25.80	-66	4,726	-1.40%	大買/大賣/
2019/03/25	110	26.05	28	26.06	26.00	82	4,815	1.70%	大買/
2019/03/22	91	26.55	22	26.56	26.50	69	4,912	1.40%
2019/03/21	0	0.00	1	25.40	25.05	-1	4,949	-0.02%
2019/03/20	6	25.42	11	25.69	25.10	-5	4,913	-0.10%
2019/03/19	19	24.82	15	25.04	25.25	4	4,776	0.08%
2019/03/18	31	24.47	69	23.87	24.60	-38	4,557	-0.83%
2019/03/15	5	21.79	0	0.00	22.40	5	4,322	0.12%
2019/03/14	0	0.00	1	21.50	21.50	-1	4,390	-0.02%
2019/03/13	6	21.78	0	21.70	21.75	6	4,418	0.14%
2019/03/12	0	0.00	3	22.07	21.95	-3	4,451	-0.07%
2019/03/11	2	22.03	2	22.00	22.10	0	4,487	0.00%
2019/03/07	0	0.00	31	22.08	21.80	-31	4,614	-0.67%
2019/03/06	1	22.35	1	22.30	22.30	0	4,631	0.00%
2019/03/05	8	22.52	13	22.55	22.35	-5	4,644	-0.11%
2019/03/04	14	21.97	5	22.08	22.10	9	4,609	0.20%
2019/02/27	23	21.77	27	21.76	22.05	-4	4,585	-0.09%
2019/02/26	3	22.42	40	22.43	22.60	-37	4,487	-0.82%
2019/02/25	33	22.14	8	21.80	21.85	25	4,419	0.57%
2019/02/22	0	21.50	0	0.00	21.55	0	4,356	0.00%
2019/02/21	14	21.56	2	21.55	21.65	12	4,364	0.27%
2019/02/20	9	21.45	5	21.50	21.50	4	4,351	0.09%
2019/02/19	5	21.49	0	0.00	21.50	5	4,357	0.11%
2019/02/18	23	21.38	22	21.50	21.65	1	4,349	0.02%
2019/02/15	23	21.40	11	21.65	21.25	12	4,246	0.28%
2019/02/14	18	23.53	32	23.41	23.60	-14	4,145	-0.34%
2019/02/13	36	23.66	57	23.64	23.60	-21	4,144	-0.51%
2019/02/12	1	23.25	10	23.10	23.20	-9	4,088	-0.22%
2019/02/11	2	22.70	2	22.95	23.20	0	4,110	0.00%
2019/01/30	12	23.03	5	22.65	22.65	7	4,084	0.17%
2019/01/29	13	22.69	14	22.66	22.90	-1	4,035	-0.02%
2019/01/28	6	22.50	9	22.70	22.90	-3	4,025	-0.07%
2019/01/25	4	22.19	0	0.00	22.25	4	3,993	0.10%
2019/01/24	6	22.13	15	22.16	22.10	-9	4,006	-0.22%
2019/01/23	5	21.80	8	21.87	22.30	-3	4,006	-0.07%
2019/01/22	6	21.93	15	21.90	21.80	-9	3,980	-0.23%
2019/01/21	40	22.09	15	21.90	21.90	25	3,978	0.63%
2019/01/18	17	21.97	10	21.95	22.05	7	3,976	0.18%
2019/01/17	10	21.90	15	21.95	21.85	-5	3,997	-0.13%
2019/01/16	31	21.79	20	21.84	21.70	11	4,009	0.27%
2019/01/15	25	21.86	2	21.75	21.70	23	3,967	0.58%
2019/01/14	17	22.73	5	22.45	22.30	12	3,834	0.31%
2019/01/11	8	22.93	3	22.70	22.70	5	3,793	0.13%
2019/01/10	33	22.70	9	22.77	22.90	24	3,735	0.64%
2019/01/09	3	24.33	3	24.38	24.30	0	3,626	0.00%
2019/01/08	8	24.18	3	24.10	24.10	5	3,594	0.14%
2019/01/07	11	24.04	12	24.36	24.10	-1	3,565	-0.03%
2019/01/04	13	24.11	15	24.35	24.05	-2	3,541	-0.06%
2019/01/03	21	25.10	11	25.35	24.80	10	3,535	0.28%
2019/01/02	11	26.06	0	0.00	25.90	11	3,478	0.32%
2018/12/28	2	26.95	0	0.00	26.75	2	3,437	0.06%
2018/12/27	0	0.00	3	26.78	26.35	-3	3,434	-0.09%
2018/12/26	20	26.65	102	26.55	26.00	-82	3,398	-2.41%	大賣/
2018/12/25	4	27.44	3	27.93	27.35	1	3,315	0.03%
2018/12/24	5	28.82	3	29.02	28.45	2	3,268	0.06%
2018/12/22	6	27.83	0	0.00	28.25	6	3,174	0.19%
2018/12/21	3	27.42	4	27.64	28.25	-1	3,155	-0.03%
2018/12/20	3	28.53	2	29.58	27.85	1	3,073	0.03%
2018/12/19	97	29.54	18	29.33	29.30	79	2,877	2.75%
2018/12/18	27	28.64	19	28.66	28.25	8	2,555	0.31%
2018/12/17	15	28.35	9	28.50	28.10	6	2,408	0.25%
2018/12/14	8	27.51	24	28.37	29.00	-16	2,227	-0.72%
2018/12/13	11	26.64	14	26.74	26.60	-3	1,878	-0.16%
2018/12/12	7	26.11	3	26.27	26.00	4	1,835	0.22%
2018/12/11	5	25.15	9	25.24	25.75	-4	1,795	-0.22%
2018/12/10	5	25.04	1	25.30	24.85	4	1,772	0.23%
2018/12/07	13	25.92	24	27.14	27.45	-11	1,673	-0.66%
2018/12/06	8	26.40	0	0.00	25.55	8	1,568	0.51%
2018/12/05	3	26.23	0	0.00	26.30	3	1,527	0.20%
2018/12/04	0	0.00	53	27.09	26.85	-53	1,524	-3.48%
2018/11/30	0	0.00	11	25.53	25.65	-11	1,510	-0.73%
2018/11/29	1	24.95	0	0.00	24.90	1	1,470	0.07%
2018/11/28	10	25.30	0	0.00	25.25	10	1,438	0.69%
2018/11/20	2	24.93	2	24.75	24.50	0	1,562	0.00%
2018/11/08	1	24.35	2	24.43	24.15	-1	1,619	-0.06%
2018/11/05	1	23.50	1	23.85	23.85	0	1,686	0.00%
2018/11/02	1	23.50	1	23.60	23.60	0	1,674	0.00%
2018/11/01	1	22.80	3	23.43	23.30	-2	1,669	-0.12%
2018/10/30	2	22.50	2	22.50	22.50	0	1,639	0.00%
2018/10/29	1	22.85	1	22.40	22.40	0	1,639	0.00%
2018/10/26	3	23.57	1	22.70	22.70	2	1,640	0.12%
2018/10/25	0	0.00	6	23.13	23.25	-6	1,618	-0.37%
2018/10/24	2	22.30	2	23.35	23.35	0	1,583	0.00%
2018/10/23	14	22.70	14	22.94	22.45	0	1,559	0.00%
2018/10/17	0.9	21.30	0	0.00	21.35	0.9	1,550	0.06%
2018/10/11	0	0.00	3	21.10	21.10	-3	1,556	-0.19%
2018/10/03	1	25.30	1	25.10	24.95	0	1,600	0.00%
2018/09/25	0	0.00	1	24.50	24.50	-1	1,689	-0.06%
2018/09/19	0	0.00	2	25.20	24.85	-2	1,678	-0.12%
2018/09/18	3	24.67	2	25.00	25.00	1	1,682	0.06%
2018/09/12	3	25.10	0	0.00	24.70	3	1,729	0.17%
2018/09/11	0	0.00	1	25.00	25.25	-1	1,734	-0.06%
2018/09/10	2	24.65	0	0.00	24.85	2	1,741	0.11%
2018/09/07	2	23.93	0	0.00	24.10	2	1,735	0.12%
2018/09/06	6	26.48	3	26.45	26.25	3	1,668	0.18%
2018/09/05	12	26.85	16	27.21	26.75	-4	1,698	-0.24%
2018/08/31	1	26.45	0	0.00	26.80	1	1,736	0.06%
2018/08/29	2	26.03	1	26.25	26.35	1	1,819	0.05%
2018/08/28	0	0.00	2	25.95	25.95	-2	1,816	-0.11%
2018/08/27	5	25.94	5	25.98	26.10	0	1,825	0.00%
2018/08/24	10	25.50	11	25.59	25.30	-1	1,805	-0.06%
2018/08/21	0	0.00	10	24.60	24.60	-10	1,783	-0.56%
2018/08/17	4	24.73	4	24.70	24.50	0	1,787	0.00%
2018/08/16	0	0.00	2	23.70	23.45	-2	1,728	-0.12%
2018/08/14	1	22.70	0	0.00	22.90	1	1,722	0.06%
2018/08/13	4	23.38	0	0.00	23.35	4	1,692	0.24%
2018/08/10	1	24.70	0	0.00	24.60	1	1,641	0.06%
2018/08/08	2	25.15	0	0.00	25.30	2	1,654	0.12%
2018/08/06	11	24.88	11.7	24.93	25.00	-0.7	1,660	-0.04%
2018/08/03	11	25.00	10	24.88	24.85	1	1,660	0.06%
2018/08/01	4	25.18	0	0.00	25.15	4	1,682	0.24%
2018/07/31	3	25.10	0	0.00	25.10	3	1,693	0.18%
2018/07/30	7	25.47	0	0.00	25.25	7	1,695	0.41%
2018/07/27	2	25.60	1	25.95	25.60	1	1,704	0.06%
2018/07/26	0	0.00	1	25.65	25.60	-1	1,714	-0.06%
2018/07/20	0	0.00	1	25.45	25.45	-1	1,867	-0.05%
2018/07/18	11	25.50	0	0.00	25.40	11	1,915	0.57%
2018/07/13	1	25.20	1	25.30	25.20	0	2,043	0.00%
2018/07/12	2	24.90	5	24.75	25.05	-3	2,129	-0.14%
2018/07/11	7	25.26	0	25.50	25.00	7	2,201	0.32%
2018/07/10	3	26.20	0	0.00	26.20	3	2,179	0.14%
2018/07/05	1	27.25	0	0.00	26.70	1	2,375	0.04%
2018/07/04	2	26.98	0	0.00	26.90	2	2,598	0.08%
2018/07/03	2	27.25	4	27.91	27.35	-2	2,807	-0.07%
2018/07/02	0	0.00	3	27.30	27.15	-3	2,785	-0.11%
2018/06/29	9	26.61	0	0.00	26.60	9	2,918	0.31%
2018/06/28	1	26.20	0	0.00	26.15	1	3,001	0.03%
2018/06/22	4	27.48	0	0.00	27.55	4	3,239	0.12%
2018/06/21	1	27.50	4	28.18	28.25	-3	3,241	-0.09%
2018/06/20	2	27.58	0	0.00	27.50	2	3,260	0.06%
2018/06/19	2	28.00	1	28.00	27.90	1	3,372	0.03%
2018/06/15	3	28.87	2	29.00	28.30	1	3,389	0.03%
2018/06/14	0	0.00	7	28.85	28.50	-7	3,359	-0.21%
2018/06/13	5	28.74	0	0.00	28.25	5	3,333	0.15%
2018/06/12	4	28.83	0	0.00	28.80	4	3,308	0.12%
2018/06/11	0	0.00	5	29.30	29.00	-5	3,312	-0.15%
2018/06/08	8	28.51	6	29.29	29.00	2	3,360	0.06%
2018/06/07	1	28.60	0	0.00	28.70	1	3,375	0.03%
2018/06/06	0	0.00	6	28.20	28.55	-6	3,365	-0.18%
2018/06/01	0	0.00	1	27.25	27.50	-1	3,592	-0.03%
2018/05/31	10	26.35	0	0.00	26.30	10	3,556	0.28%
2018/05/30	1	26.55	0	0.00	26.25	1	3,556	0.03%
2018/05/28	0	0.00	12	26.88	26.80	-12	3,554	-0.34%
2018/05/24	1	26.65	2	26.90	26.85	-1	3,553	-0.03%
2018/05/23	5	26.97	1	27.05	26.70	4	3,569	0.11%
2018/05/22	5	26.88	4	27.30	27.15	1	3,583	0.03%
2018/05/21	2	26.85	43	26.65	26.70	-41	3,584	-1.14%
2018/05/18	2	26.65	0	0.00	26.65	2	3,667	0.05%
2018/05/17	1	26.65	0	0.00	26.75	1	3,698	0.03%
2018/05/15	2	26.08	3	26.15	26.05	-1	3,716	-0.03%
2018/05/14	4	25.95	1	25.90	25.90	3	3,817	0.08%
2018/05/11	0	0.00	10	26.05	26.00	-10	3,829	-0.26%
2018/05/10	2	26.25	15	26.00	26.30	-13	3,829	-0.34%
2018/05/09	7	25.92	0	0.00	25.85	7	3,823	0.18%
2018/05/08	6	26.09	5	26.00	26.25	1	3,827	0.03%
2018/05/04	3	25.80	4	25.73	25.80	-1	3,838	-0.03%
2018/05/03	5	25.75	0	0.00	25.80	5	3,831	0.13%
2018/05/02	0	0.00	2	26.40	26.10	-2	3,825	-0.05%
2018/04/30	12	26.05	13	26.08	25.95	-1	3,820	-0.03%
2018/04/27	5	27.65	14	27.55	27.00	-9	3,783	-0.24%
2018/04/25	1	27.60	0	0.00	28.05	1	3,770	0.03%
2018/04/24	2	27.70	0	0.00	27.55	2	3,774	0.05%
2018/04/23	1	28.30	1	28.45	28.65	0	3,766	0.00%
2018/04/20	4	29.25	11	28.73	28.55	-7	3,777	-0.19%
2018/04/19	15	28.03	0	0.00	28.05	15	3,734	0.40%
2018/04/17	3	29.30	3	29.65	28.15	0	3,643	0.00%
2018/04/16	3	30.72	0	0.00	30.35	3	3,572	0.08%
2018/04/13	4	30.70	0	0.00	30.80	4	3,613	0.11%
2018/04/11	12	30.88	10	30.80	30.40	2	3,870	0.05%
2018/04/10	21	32.22	0	0.00	30.90	21	3,913	0.54%
2018/04/09	0	0.00	2	33.10	32.80	-2	3,788	-0.05%
2018/04/03	0	31.80	0	0.00	31.95	0	3,589	0.00%
2018/04/02	10	32.60	11	32.18	32.15	-1	3,569	-0.03%
2018/03/31	3	31.88	11	31.67	31.95	-8	3,438	-0.23%
2018/03/30	23	31.52	23	31.95	31.85	0	3,369	0.00%
2018/03/29	1	31.45	6	30.85	30.55	-5	3,230	-0.15%
2018/03/28	4	31.09	0	0.00	31.15	4	3,283	0.12%
2018/03/27	13	31.83	22	31.69	31.55	-9	3,359	-0.27%
2018/03/26	5	31.20	6	31.24	31.60	-1	3,407	-0.03%
2018/03/23	8	30.54	0	0.00	31.20	8	3,681	0.22%
2018/03/22	16	32.00	35	31.91	31.60	-19	3,690	-0.51%
2018/03/21	0	0.00	2	31.00	31.30	-2	3,614	-0.06%
2018/03/20	1	30.35	0	0.00	30.40	1	3,625	0.03%
2018/03/19	0	0.00	14	30.49	30.40	-14	3,652	-0.38%
2018/03/15	5	31.25	5	30.90	31.00	0	3,752	0.00%
2018/03/14	5	31.13	5	31.30	30.80	0	3,789	0.00%
2018/03/12	0	0.00	10	31.00	30.65	-10	3,695	-0.27%
2018/03/09	14	31.26	6	30.85	31.00	8	3,693	0.22%
2018/03/08	20	30.15	21	30.52	30.35	-1	3,609	-0.03%
2018/03/07	4	29.06	4	29.04	30.10	0	3,560	0.00%
2018/03/06	0	0.00	5	27.85	27.55	-5	3,476	-0.14%
2018/03/02	0	0.00	2	28.53	28.25	-2	3,619	-0.06%
2018/02/27	0	0.00	5	28.20	28.20	-5	3,700	-0.14%
2018/02/26	2	28.25	0	0.00	28.15	2	3,745	0.05%
2018/02/23	0	0.00	5	27.95	27.85	-5	3,757	-0.13%
2018/02/22	4	27.19	3	27.68	27.45	1	3,836	0.03%
2018/02/21	10	26.00	5	26.24	26.90	5	3,983	0.13%
2018/02/12	15	25.77	8	25.98	25.50	7	3,980	0.18%
2018/02/09	0	27.20	0	0.00	27.00	0	3,929	0.00%
2018/02/08	0	0.00	1	27.85	27.85	-1	3,953	-0.03%
2018/02/06	6	27.48	1	28.05	27.40	5	4,080	0.12%
2018/02/01	1	30.45	0	0.00	30.45	1	4,371	0.02%
2018/01/31	6	30.19	5	30.34	30.15	1	4,403	0.02%
2018/01/30	2	30.95	2	31.13	30.70	0	4,441	0.00%
2018/01/29	2	31.20	1	30.90	30.80	1	4,457	0.02%
2018/01/26	3	31.12	0	0.00	31.00	3	4,473	0.07%
2018/01/25	1	31.05	1	31.35	30.75	0	4,571	0.00%
2018/01/24	3	30.95	0	0.00	30.95	3	4,694	0.06%
2018/01/23	4	30.93	0	0.00	30.60	4	4,728	0.08%
2018/01/22	10	31.53	5	31.68	31.20	5	4,778	0.10%
2018/01/19	0	0.00	10	31.10	31.20	-10	4,811	-0.21%
2018/01/18	2	31.18	4	31.18	31.00	-2	4,819	-0.04%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/16	3	31.20	1	31.50	31.10	2	4,842	0.04%
2018/01/15	3	30.93	0	0.00	31.25	3	4,839	0.06%
2018/01/12	1	30.50	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.90	0	0.00	30.00	1	4,895	0.02%
2018/01/10	6	30.92	0	0.00	30.75	6	4,931	0.12%
2018/01/09	7	31.11	3	31.05	30.90	4	4,960	0.08%
2018/01/08	17	32.34	10	32.95	31.60	7	4,948	0.14%
2018/01/05	68	33.82	32	33.98	33.20	36	4,898	0.73%
2018/01/04	16	32.02	16	32.10	32.70	0	4,675	0.00%
2018/01/03	6	31.68	25	31.91	31.70	-19	4,688	-0.41%
2018/01/02	8	31.18	6	31.28	31.25	2	4,624	0.04%