敦泰 (3545)-台新-左楠券商分點個股進出

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
83.4
漲跌
▲1.8
漲幅
+2.21%
成交量
1,083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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/24	0.3	83.50	4	83.28	83.40	-3.7	4,179	-0.09%
2024/04/22	1	80.00	5	80.68	79.60	-4	4,237	-0.09%
2024/04/19	2	81.65	0	0.00	81.70	2	4,254	0.05%
2024/04/17	1.1	85.00	0	0.00	85.20	1.1	4,255	0.03%
2024/04/16	4	85.48	18	85.33	83.80	-14	4,277	-0.33%
2024/04/15	5	87.34	10	87.62	87.30	-5	4,266	-0.12%
2024/04/12	0.1	89.60	0	0.00	89.30	0.1	4,259	0.00%
2024/04/11	3	90.63	5	89.80	89.80	-2	4,268	-0.05%
2024/04/10	0	0.00	3	92.20	92.50	-3	4,256	-0.07%
2024/04/09	1	91.10	1	90.60	90.60	0	4,263	0.00%
2024/04/08	1	90.30	0	0.00	90.30	1	4,294	0.02%
2024/04/03	4.1	92.02	3	91.23	91.10	1.1	4,343	0.02%
2024/04/01	0	0.00	2	94.70	94.90	-2	4,518	-0.04%
2024/03/29	1	95.90	2	95.15	94.80	-1	4,548	-0.02%
2024/03/28	11	95.10	0	0.00	94.60	11	4,539	0.24%
2024/03/27	8	96.09	4	96.18	95.30	4	4,531	0.09%
2024/03/26	16.2	95.48	3	95.57	94.70	13.2	4,513	0.29%
2024/03/25	25.6	96.14	7	95.63	95.20	18.6	4,464	0.42%
2024/03/22	3	91.33	8	92.73	92.70	-5	4,389	-0.11%
2024/03/21	6	89.13	2	90.10	90.50	4	4,366	0.09%
2024/03/20	0.1	90.80	5	90.38	90.20	-4.9	4,360	-0.11%
2024/03/19	3	91.90	1	91.30	91.20	2	4,390	0.05%
2024/03/18	1	91.20	1	90.70	93.00	0	4,413	0.00%
2024/03/15	4	90.13	1	91.30	90.00	3	4,452	0.07%
2024/03/13	1.1	91.97	0	0.00	91.90	1.1	4,545	0.02%
2024/03/12	1	93.80	0	0.00	93.20	1	4,589	0.02%
2024/03/11	1	93.70	1	93.80	94.20	0	4,656	0.00%
2024/03/08	1	93.30	2	95.60	92.80	-1	4,720	-0.02%
2024/03/07	7	95.59	5	96.10	94.50	2	4,795	0.04%
2024/03/06	7.2	97.14	1	98.50	96.60	6.2	4,979	0.12%
2024/03/05	7	97.59	3	97.97	98.20	4	5,126	0.08%
2024/03/04	3	99.20	1	99.20	98.80	2	5,534	0.04%
2024/03/01	1	99.40	0	0.00	99.20	1	5,826	0.02%
2024/02/29	1	98.00	1	98.00	97.50	0	5,932	0.00%
2024/02/27	5.6	99.76	0	0.00	98.50	5.6	6,012	0.09%
2024/02/26	9	99.79	1	102.00	99.20	8	6,141	0.13%
2024/02/23	9	104.72	1	103.50	104.00	8	6,391	0.13%
2024/02/22	2.1	105.69	5	104.10	105.50	-2.9	6,602	-0.04%
2024/02/21	23.2	108.10	11	107.23	105.00	12.2	7,258	0.17%
2024/02/20	15	108.50	14	108.57	108.50	1	7,428	0.01%
2024/02/19	1	105.50	4	106.38	105.50	-3	7,523	-0.04%
2024/02/16	0	0.00	1	102.00	103.00	-1	7,920	-0.01%
2024/02/15	1	100.00	0	0.00	101.50	1	8,435	0.01%
2024/02/05	2	99.60	0	0.00	99.20	2	8,495	0.02%
2024/02/02	4	101.63	5	101.50	101.50	-1	8,506	-0.01%
2024/02/01	1	96.90	3	98.13	96.50	-2	8,497	-0.02%
2024/01/31	8	101.46	4	100.18	99.10	4	8,589	0.05%
2024/01/30	7	99.47	1	99.10	99.10	6	8,697	0.07%
2024/01/29	0	0.00	2	99.30	101.00	-2	8,867	-0.02%
2024/01/26	1	100.50	0	0.00	99.80	1	8,900	0.01%
2024/01/25	1	103.00	3	102.33	100.50	-2	8,998	-0.02%
2024/01/24	7	103.93	3	104.17	102.00	4	8,974	0.04%
2024/01/23	9	105.94	6	106.08	108.00	3	8,928	0.03%
2024/01/22	1	100.50	2	99.90	100.50	-1	8,854	-0.01%
2024/01/19	3	97.60	1	97.60	97.60	2	8,852	0.02%
2024/01/18	1	97.60	8	97.60	97.80	-7	8,842	-0.08%
2024/01/17	4	98.95	2	98.80	98.80	2	8,872	0.02%
2024/01/16	3	100.67	4	101.13	101.00	-1	8,856	-0.01%
2024/01/15	5	103.00	1	102.50	102.50	4	8,851	0.05%
2024/01/12	2	103.25	3	103.33	103.00	-1	8,893	-0.01%
2024/01/11	5	104.40	1	105.00	105.00	4	9,025	0.04%
2024/01/10	3	103.67	1	102.00	105.00	2	9,070	0.02%
2024/01/09	1	103.50	3	104.00	103.50	-2	9,124	-0.02%
2024/01/08	5	104.50	0	0.00	104.00	5	9,124	0.05%
2024/01/04	3	104.67	3	104.50	106.00	0	9,105	0.00%
2024/01/03	1	105.50	2	106.00	106.00	-1	9,143	-0.01%
2024/01/02	5	109.30	9	109.50	107.50	-4	9,154	-0.04%
2023/12/29	2	111.00	2.1	110.86	112.50	-0.1	9,151	0.00%
2023/12/28	2	110.50	3	110.50	110.50	-1	9,127	-0.01%
2023/12/27	7	112.21	1.2	111.17	113.00	5.8	9,171	0.06%
2023/12/26	3	109.50	2	108.50	108.50	1	9,062	0.01%
2023/12/25	2.2	108.73	1	108.00	108.00	1.2	9,049	0.01%
2023/12/22	2	108.50	2	108.75	108.50	0	9,165	0.00%
2023/12/21	7	108.79	13	110.35	108.50	-6	9,157	-0.07%
2023/12/20	1	112.50	2	112.50	112.50	-1	9,099	-0.01%
2023/12/18	16	115.25	1	118.50	114.50	15	9,072	0.17%
2023/12/15	5	114.10	5	114.70	114.00	0	9,089	0.00%
2023/12/14	2	117.00	2	116.50	116.50	0	9,164	0.00%
2023/12/13	2	117.00	1	116.50	116.50	1	9,494	0.01%
2023/12/12	12	119.79	11	117.45	117.50	1	9,528	0.01%
2023/12/11	5	119.20	3	118.67	119.50	2	9,534	0.02%
2023/12/08	5	122.20	2	123.00	121.50	3	9,510	0.03%
2023/12/07	0	0.00	2	120.75	121.50	-2	9,597	-0.02%
2023/12/06	0	0.00	1	124.00	122.50	-1	9,693	-0.01%
2023/12/05	3	123.83	12	122.42	123.00	-9	9,620	-0.09%
2023/12/04	2.2	127.22	8	125.31	124.00	-5.8	9,548	-0.06%
2023/12/01	11.1	131.23	21	131.88	126.50	-9.9	9,487	-0.10%
2023/11/30	24	131.83	8	130.81	129.00	16	9,439	0.17%
2023/11/29	17	130.09	7	129.07	129.00	10	9,273	0.11%
2023/11/28	11	126.00	11.1	126.32	132.50	-0.1	8,835	0.00%
2023/11/27	5	121.60	6	124.42	120.50	-1	8,525	-0.01%
2023/11/24	19	127.13	17	125.62	125.00	2	8,391	0.02%
2023/11/22	7	123.93	12.2	123.80	123.50	-5.2	8,077	-0.06%
2023/11/21	8	118.50	102.1	119.43	120.00	-94.1	7,731	-1.22%	大賣/
2023/11/20	113.1	118.67	24.1	120.24	118.50	89	7,474	1.19%	大買/
2023/11/17	45	109.76	52.6	112.45	114.00	-7.6	6,753	-0.11%
2023/11/16	15	102.57	36.2	102.60	104.00	-21.2	6,357	-0.33%
2023/11/15	68	100.37	103.2	100.36	101.00	-35.2	6,083	-0.58%	大賣/
2023/11/14	32	92.15	68.5	92.68	95.00	-36.5	5,613	-0.65%
2023/11/13	8	85.99	1	85.60	87.40	7	5,040	0.14%
2023/11/10	4	85.75	0	0.00	86.70	4	4,932	0.08%
2023/11/09	16.2	86.55	4	86.60	86.20	12.2	4,887	0.25%
2023/11/08	9.1	85.69	28	85.64	85.20	-19	4,798	-0.39%
2023/11/07	36	86.06	19.2	86.26	87.80	16.8	4,648	0.36%
2023/11/06	8	84.25	9	84.52	84.60	-1	4,454	-0.02%
2023/11/03	1	82.40	1	81.70	82.30	0	4,269	0.00%
2023/11/02	12	82.81	13	82.95	82.50	-1	4,213	-0.02%
2023/11/01	4	81.48	2	82.00	81.90	2	4,076	0.05%
2023/10/31	4	82.15	4	81.85	80.60	0	4,025	0.00%
2023/10/30	9	80.49	15	81.37	81.60	-6	3,916	-0.15%
2023/10/27	6	78.05	0	0.00	77.60	6	3,800	0.16%
2023/10/26	2	79.15	2	79.50	78.80	0	3,783	0.00%
2023/10/25	2	81.65	2	82.05	81.10	0	3,776	0.00%
2023/10/23	4	79.85	5	80.02	79.40	-1	3,764	-0.03%
2023/10/20	2	80.05	6	79.78	80.70	-4	3,753	-0.11%
2023/10/19	1	82.80	1	83.00	82.00	0	3,700	0.00%
2023/10/18	1	80.30	11	81.60	79.70	-10	3,577	-0.28%
2023/10/17	2	78.50	2	80.80	79.50	0	3,552	0.00%
2023/10/16	3	78.37	1	77.20	77.00	2	3,472	0.06%
2023/10/13	1	79.00	35	78.92	78.60	-34	3,450	-0.99%
2023/10/12	6	79.53	5	79.30	78.70	1	3,452	0.03%
2023/10/11	5	79.42	8	79.60	78.80	-3	3,445	-0.09%
2023/10/06	5	81.22	1	81.70	81.20	4	3,413	0.12%
2023/10/05	14	80.65	4	81.00	80.90	10	3,374	0.30%
2023/10/04	1	79.20	1	78.80	79.20	0	3,337	0.00%
2023/10/03	55	79.55	62.1	80.13	80.50	-7.1	3,340	-0.21%
2023/10/02	1	76.60	0.4	76.25	76.40	0.6	3,217	0.02%
2023/09/28	6	76.62	20	76.09	75.60	-14	3,210	-0.44%
2023/09/27	44	79.82	16	80.58	77.80	28	3,180	0.88%
2023/09/26	3	77.83	1	77.40	77.40	2	3,067	0.07%
2023/09/25	1	78.70	0.5	78.40	78.00	0.5	3,066	0.02%
2023/09/22	1	78.10	38	78.56	78.70	-37	3,059	-1.21%
2023/09/21	72	79.76	24	80.01	78.70	48	3,040	1.58%
2023/09/20	4	80.70	10	80.47	79.10	-6	2,972	-0.20%
2023/09/19	11	81.74	5	81.64	81.40	6	2,883	0.21%
2023/09/18	101	81.67	124	82.40	82.30	-23	2,756	-0.83%	大買/大賣/
2023/09/15	24	80.15	4	78.83	78.70	20	2,391	0.84%
2023/09/14	14	77.93	8	77.89	78.40	6	2,341	0.26%
2023/09/13	1	76.50	7	76.61	76.90	-6	2,285	-0.26%
2023/09/12	9	76.33	8	76.56	76.00	1	2,250	0.04%
2023/09/11	19	77.43	38	77.80	79.00	-19	2,131	-0.89%
2023/09/08	1	73.00	1	73.30	73.60	0	1,974	0.00%
2023/09/07	1	74.70	12.1	75.08	74.60	-11.1	2,002	-0.55%
2023/09/06	0	0.00	4	75.08	74.80	-4	2,032	-0.20%
2023/09/05	87.1	75.91	73	75.93	75.00	14.1	1,975	0.71%
2023/09/04	0	0.00	2	73.25	73.70	-2	1,790	-0.11%
2023/09/01	5	72.44	2	72.40	72.00	3	1,787	0.17%
2023/08/31	1	72.00	3	72.40	72.40	-2	1,793	-0.11%
2023/08/30	0	0.00	3	71.20	71.40	-3	1,794	-0.17%
2023/08/22	3	69.50	0	0.00	69.40	3	1,941	0.15%
2023/08/15	0	0.00	1	69.70	69.30	-1	2,055	-0.05%
2023/08/14	1	68.20	0	0.00	65.70	1	2,073	0.05%
2023/08/11	7	68.83	0	0.00	68.60	7	2,086	0.34%
2023/08/10	12	72.65	3.2	71.39	69.40	8.8	2,148	0.41%
2023/08/07	1	71.30	1	71.70	72.00	0	2,154	0.00%
2023/08/02	0	0.00	1	73.20	72.10	-1	2,278	-0.04%
2023/08/01	21	72.98	1	73.40	73.00	20	2,412	0.83%
2023/07/31	1	71.40	0	0.00	71.50	1	2,432	0.04%
2023/07/28	10	73.40	10	73.10	73.10	0	2,435	0.00%
2023/07/27	14	72.33	18	72.81	72.50	-4	2,419	-0.17%
2023/07/26	0	0.00	3	69.40	68.80	-3	2,367	-0.13%
2023/07/25	6	69.75	0	0.00	69.70	6	2,435	0.25%
2023/07/24	8	70.15	7	70.09	69.80	1	2,434	0.04%
2023/07/21	9	71.59	3	71.33	71.90	6	2,454	0.24%
2023/07/20	3	72.27	4	73.23	72.90	-1	2,510	-0.04%
2023/07/19	0	0.00	3	70.70	70.70	-3	2,488	-0.12%
2023/07/18	4	71.40	3	71.00	70.50	1	2,520	0.04%
2023/07/17	6	70.67	9	71.52	71.50	-3	2,570	-0.12%
2023/07/14	3	71.27	7	71.91	71.00	-4	2,667	-0.15%
2023/07/13	9	71.51	0	0.00	71.30	9	2,744	0.33%
2023/07/12	1	72.00	0	0.00	71.70	1	2,812	0.04%
2023/07/11	13	72.85	1	73.00	71.90	12	2,972	0.40%
2023/07/10	10	72.40	0	0.00	72.00	10	3,122	0.32%
2023/07/07	4	75.10	0.4	75.60	75.40	3.7	3,481	0.10%
2023/07/05	1	77.90	0	0.00	77.50	1	3,792	0.03%
2023/07/04	1	77.50	1	78.60	78.50	0	4,011	0.00%
2023/07/03	2	77.35	3	77.47	77.20	-1	4,030	-0.02%
2023/06/30	1	78.20	3	78.33	78.40	-2	4,018	-0.05%
2023/06/29	0	0.00	1	79.50	79.10	-1	4,028	-0.02%
2023/06/28	2	78.00	1	78.40	78.20	1	4,063	0.02%
2023/06/27	3	78.23	1	77.70	77.70	2	4,110	0.05%
2023/06/21	1	80.10	1	80.00	80.00	0	4,150	0.00%
2023/06/20	1.2	79.86	1	80.40	79.80	0.2	4,207	0.00%
2023/06/19	1	83.00	1	82.50	81.90	0	4,287	0.00%
2023/06/16	2	81.55	1	82.30	82.30	1	4,546	0.02%
2023/06/15	4	82.25	1	82.10	82.10	3	4,682	0.06%
2023/06/14	5	83.80	0	0.00	83.00	5	4,689	0.11%
2023/06/13	0	0.00	1	84.50	85.00	-1	4,690	-0.02%
2023/06/12	0	0.00	3	84.40	85.50	-3	4,682	-0.06%
2023/06/08	1	82.40	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	84.00	84.50	-1	4,753	-0.02%
2023/06/02	1	83.60	1	83.70	83.50	0	4,785	0.00%
2023/05/31	0	0.00	0	84.60	85.00	0	4,830	0.00%
2023/05/30	0	0.00	5	83.42	84.00	-5	4,864	-0.10%
2023/05/29	0	0.00	2	83.60	83.70	-2	4,962	-0.04%
2023/05/26	2	82.90	5	82.80	81.70	-3	5,002	-0.06%
2023/05/25	0	0.00	9	82.99	82.90	-9	4,997	-0.18%
2023/05/23	2	82.50	3	82.13	82.40	-1	5,182	-0.02%
2023/05/22	2	80.95	3	81.60	81.00	-1	5,231	-0.02%
2023/05/19	2	79.90	1.2	80.03	80.10	0.8	5,370	0.01%
2023/05/18	0	0.00	4	79.93	79.70	-4	5,492	-0.07%
2023/05/17	0	0.00	1	78.20	78.70	-1	5,465	-0.02%
2023/05/16	2	77.90	3	77.57	77.10	-1	5,439	-0.02%
2023/05/15	2	73.90	0	0.00	74.30	2	5,379	0.04%
2023/05/12	4	74.33	0	0.00	74.20	4	5,372	0.07%
2023/05/11	2	74.40	2	75.70	74.10	0	5,389	0.00%
2023/05/10	4	75.55	2	75.50	75.70	2	5,416	0.04%
2023/05/09	4.1	73.95	2	74.10	73.80	2.1	5,407	0.04%
2023/05/08	5	76.20	1	76.50	76.00	4	5,381	0.07%
2023/05/05	0	79.80	8	79.05	80.50	-8	5,271	-0.15%
2023/05/04	2	78.00	1	78.00	78.00	1	5,318	0.02%
2023/04/28	10	80.31	6	79.30	79.10	4	5,442	0.07%
2023/04/27	5	78.82	1	79.10	78.90	4	5,371	0.07%
2023/04/25	5	80.34	0	0.00	79.00	5	5,334	0.09%
2023/04/21	0.1	82.00	2	83.05	81.50	-1.9	5,285	-0.04%
2023/04/20	1.3	83.12	0	0.00	83.20	1.3	5,273	0.02%
2023/04/19	2.1	86.09	3.2	85.00	85.10	-1.2	5,294	-0.02%
2023/04/18	4	88.25	10	87.53	87.80	-6	5,295	-0.11%
2023/04/17	9	90.00	0	0.00	89.30	9	5,247	0.17%
2023/04/14	10.8	90.10	13	89.51	89.40	-2.2	5,271	-0.04%
2023/04/13	9.1	89.33	5	88.86	87.80	4.1	5,269	0.08%
2023/04/12	67	90.63	62	91.06	91.40	5	5,117	0.10%
2023/04/11	22	84.06	54	85.73	86.90	-32	4,723	-0.68%
2023/04/10	1	81.40	0	0.00	81.70	1	4,506	0.02%
2023/04/07	53	82.58	85	82.09	83.00	-32	4,459	-0.72%
2023/04/06	7	77.31	1	77.30	78.00	6	4,231	0.14%
2023/03/31	1	77.70	0	78.40	77.50	1	4,214	0.02%
2023/03/30	0	0.00	1	77.90	77.50	-1	4,218	-0.02%
2023/03/29	1	77.70	4	77.10	77.10	-3	4,226	-0.07%
2023/03/28	3	79.23	0	0.00	78.80	3	4,247	0.07%
2023/03/27	0	78.90	0	0.00	78.50	0	4,226	0.00%
2023/03/24	3	78.03	1	78.00	78.50	2	4,260	0.05%
2023/03/23	1.1	77.36	0	0.00	77.50	1.1	4,255	0.03%
2023/03/22	2.1	79.14	3	79.33	78.80	-0.9	4,202	-0.02%
2023/03/21	6	82.00	3	79.97	80.90	3	4,105	0.07%
2023/03/20	2	77.30	20.3	78.83	81.00	-18.3	3,858	-0.47%
2023/03/17	0	0.00	51	76.28	76.00	-51	3,720	-1.37%
2023/03/15	0	0.00	5	76.34	74.70	-5	3,719	-0.13%
2023/03/14	0	0.00	1	75.50	74.80	-1	3,704	-0.03%
2023/03/13	8.1	74.23	5	76.32	76.30	3.1	3,722	0.08%
2023/03/10	5.1	74.20	8	73.90	74.20	-3	3,704	-0.08%
2023/03/09	0	0.00	1	77.80	76.30	-1	3,732	-0.03%
2023/03/07	0	0.00	1	76.40	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	5	76.12	75.80	-5	3,708	-0.13%
2023/03/03	2	75.40	0	0.00	75.00	2	3,693	0.05%
2023/03/02	4.1	75.93	3	75.57	74.70	1.1	3,712	0.03%
2023/03/01	2	73.90	8.1	76.20	76.90	-6.1	3,645	-0.17%
2023/02/24	2.2	72.05	0	0.00	71.90	2.2	3,589	0.06%
2023/02/23	1	74.40	2	74.15	74.20	-1	3,562	-0.03%
2023/02/22	7	73.87	0	0.00	73.20	7	3,597	0.19%
2023/02/21	10	77.11	8.3	76.88	77.00	1.7	3,620	0.05%
2023/02/20	72.2	74.64	2	74.40	75.20	70.2	3,691	1.90%
2023/02/17	9	73.37	5	73.30	74.00	4	4,151	0.10%
2023/02/16	8	72.69	4	71.88	72.60	4	4,027	0.10%
2023/02/14	2	70.05	0	0.00	69.50	2	4,204	0.05%
2023/02/13	2	70.00	1	69.80	70.30	1	4,815	0.02%
2023/02/10	0	0.00	2	69.60	69.50	-2	5,014	-0.04%
2023/02/09	1	70.61	0.2	71.00	70.50	0.8	5,118	0.02%
2023/02/08	2	71.10	0	0.00	71.50	2	5,150	0.04%
2023/02/07	1	70.70	0	0.00	70.70	1	5,122	0.02%
2023/02/06	1	69.50	5	69.60	68.80	-4	5,101	-0.08%
2023/02/03	0.3	70.10	1	69.40	69.60	-0.7	5,106	-0.01%
2023/02/02	4.2	70.40	1	70.50	70.30	3.2	5,155	0.06%
2023/02/01	1	68.10	15	68.26	68.40	-14	5,177	-0.27%
2023/01/31	1	66.50	2	66.95	66.90	-1	5,197	-0.02%
2023/01/30	3	65.00	1.4	64.66	65.50	1.6	5,194	0.03%
2023/01/17	0	0.00	1	62.80	62.60	-1	5,189	-0.02%
2023/01/16	0	0.00	2	62.50	62.60	-2	5,283	-0.04%
2023/01/12	1	63.50	3	63.30	63.50	-2	5,475	-0.04%
2023/01/11	1	63.50	0	0.00	64.00	1	5,609	0.02%
2023/01/09	0	0.00	5	62.92	63.50	-5	6,065	-0.08%
2023/01/06	6	62.75	2	63.65	63.70	4	6,035	0.07%
2023/01/03	0	0.00	4	62.28	62.60	-4	5,910	-0.07%
2022/12/30	1	59.00	0	0.00	58.60	1	5,788	0.02%
2022/12/29	1	57.40	1	58.10	58.80	0	5,809	0.00%
2022/12/28	1	58.70	1	59.20	58.20	0	5,845	0.00%
2022/12/27	1	59.90	2	60.40	59.80	-1	5,866	-0.02%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/23	1	58.70	0	0.00	59.40	1	5,829	0.02%
2022/12/22	0	0.00	1	57.40	58.10	-1	5,827	-0.02%
2022/12/21	0	0.00	4	57.00	56.60	-4	5,854	-0.07%
2022/12/20	3.3	57.42	1	56.60	56.50	2.3	5,857	0.04%
2022/12/19	3	59.40	1	59.60	59.50	2	5,850	0.03%
2022/12/16	2.1	60.70	0	0.00	60.50	2.1	5,835	0.04%
2022/12/15	1	63.80	2	62.65	62.60	-1	5,786	-0.02%
2022/12/14	2	62.90	0	0.00	62.80	2	5,761	0.03%
2022/12/13	1	63.10	0	0.00	62.50	1	5,747	0.02%
2022/12/12	0.1	62.60	1	62.60	62.60	-1	5,742	-0.02%
2022/12/08	3	63.93	4	64.08	64.00	-1	5,719	-0.02%
2022/12/07	1.1	64.30	6	66.70	64.30	-5	5,716	-0.09%
2022/12/06	2	66.80	2	67.55	66.10	0	5,696	0.00%
2022/12/05	5	68.20	5	68.52	68.20	0	5,685	0.00%
2022/12/02	0	0.00	3	68.23	68.00	-3	5,654	-0.05%
2022/12/01	3	67.57	5.6	67.64	68.00	-2.6	5,641	-0.05%
2022/11/29	1	64.20	5	64.12	64.30	-4	5,610	-0.07%
2022/11/25	0	0.00	1	66.20	65.20	-1	5,617	-0.02%
2022/11/24	3	65.90	1	66.30	66.10	2	5,615	0.04%
2022/11/23	1	64.30	0	0.00	64.30	1	5,568	0.02%
2022/11/22	10.2	63.87	5	63.60	63.60	5.2	5,568	0.09%
2022/11/21	2.4	65.76	3	66.60	65.50	-0.6	5,547	-0.01%
2022/11/18	2	68.55	8	68.54	67.60	-6	5,540	-0.11%
2022/11/17	0	0.00	1	69.40	68.30	-1	5,558	-0.02%
2022/11/16	8.2	67.03	12	67.76	69.00	-3.8	5,487	-0.07%
2022/11/15	14	63.16	26	62.66	67.40	-12	5,320	-0.23%
2022/11/14	4.1	67.50	3	67.50	67.50	1.1	4,863	0.02%
2022/11/11	1	75.80	1	77.50	75.00	0	4,998	0.00%
2022/11/10	10	74.63	1	76.00	75.00	9	4,862	0.19%
2022/11/09	53	77.91	48	78.29	76.80	5	4,819	0.10%
2022/11/08	1	74.50	15	75.89	76.50	-14	4,351	-0.32%
2022/11/07	7	69.79	7	70.44	69.60	0	4,334	0.00%
2022/11/04	2	65.30	1	66.60	66.60	1	4,277	0.02%
2022/11/03	1	66.90	1	67.00	67.00	0	4,307	0.00%
2022/11/02	0	0.00	1	67.80	67.80	-1	4,309	-0.02%
2022/11/01	8	68.05	1	68.00	68.00	7	4,366	0.16%
2022/10/28	11	67.68	2	69.70	67.00	9	4,338	0.21%
2022/10/27	11	71.85	10	72.90	72.90	1	4,307	0.02%
2022/10/26	0	0.00	2	69.45	70.00	-2	4,326	-0.05%
2022/10/25	1	69.90	0	0.00	68.60	1	4,422	0.02%
2022/10/21	5	72.46	3	72.30	69.90	2	4,596	0.04%
2022/10/20	5	73.88	12	73.76	74.00	-7	4,546	-0.15%
2022/10/19	3	74.03	4	74.33	74.90	-1	4,500	-0.02%
2022/10/18	9	73.42	20	73.36	74.00	-11	4,386	-0.25%
2022/10/17	21	68.65	13	69.85	70.80	8	4,107	0.19%
2022/10/14	0	0.00	1	65.00	65.60	-1	3,981	-0.03%
2022/10/13	14.1	63.87	15	62.26	60.00	-0.9	4,016	-0.02%
2022/10/12	11	63.90	0	0.00	65.70	11	4,029	0.27%
2022/10/11	1	65.20	2	65.70	65.40	-1	4,023	-0.02%
2022/10/07	4	68.58	4	68.58	67.90	0	4,017	0.00%
2022/10/06	1	68.29	10	67.05	68.00	-9	4,013	-0.22%
2022/10/05	0	0.00	2	66.85	67.20	-2	4,016	-0.05%
2022/10/04	1	64.40	3	64.90	64.80	-2	4,013	-0.05%
2022/09/30	0	0.00	2.3	60.43	61.00	-2.3	4,083	-0.06%
2022/09/29	3	60.00	0	0.00	59.40	3	4,167	0.07%
2022/09/28	1	63.00	1	63.90	59.70	0	4,243	0.00%
2022/09/26	4	61.38	3	64.50	60.80	1	4,336	0.02%
2022/09/23	12	66.25	0	0.00	66.20	12	4,392	0.27%
2022/09/22	0.1	67.70	0	0.00	67.30	0.1	4,441	0.00%
2022/09/21	1	68.20	1	68.20	68.20	0	4,466	0.00%
2022/09/20	1	68.60	0	0.00	68.70	1	4,489	0.02%
2022/09/19	0	0.00	1	69.00	68.60	-1	4,527	-0.02%
2022/09/13	0	0.00	3	71.43	71.10	-3	4,779	-0.06%
2022/09/12	5	70.70	0	0.00	70.70	5	4,887	0.10%
2022/09/08	2	69.85	4	69.90	69.90	-2	4,964	-0.04%
2022/09/07	2	68.15	4	69.20	68.30	-2	4,991	-0.04%
2022/09/06	3	70.87	7.1	70.30	69.50	-4.1	4,993	-0.08%
2022/09/05	4	73.58	22	72.52	71.90	-18	4,984	-0.36%
2022/09/01	0.4	75.50	1	75.10	75.10	-0.6	4,958	-0.01%
2022/08/31	0	0.00	1	77.00	77.00	-1	4,952	-0.02%
2022/08/30	0.1	75.10	4	74.73	74.90	-3.9	4,964	-0.08%
2022/08/29	1	74.70	2	74.55	74.30	-1	4,984	-0.02%
2022/08/26	16	77.81	11	78.68	77.30	5	4,987	0.10%
2022/08/25	4	78.63	3	78.63	78.10	1	5,040	0.02%
2022/08/24	5	78.28	3	78.63	78.00	2	5,252	0.04%
2022/08/23	14	76.31	1	76.10	76.60	13	5,210	0.25%
2022/08/22	3	78.67	1	78.00	77.80	2	5,185	0.04%
2022/08/19	12.5	78.95	32	78.01	77.90	-19.5	5,145	-0.38%
2022/08/18	11	77.83	7	76.97	77.80	4	5,075	0.08%
2022/08/17	3	75.57	5	75.10	75.10	-2	4,915	-0.04%
2022/08/16	1	77.10	2	76.25	76.00	-1	4,912	-0.02%
2022/08/15	28	77.82	29	77.48	78.50	-1	4,862	-0.02%
2022/08/12	54.2	75.72	15	75.10	75.20	39.2	4,746	0.83%
2022/08/11	5	70.98	7	70.90	70.80	-2	4,603	-0.04%
2022/08/10	11	69.16	9	69.69	70.60	2	4,606	0.04%
2022/08/09	7	68.83	0	0.00	68.90	7	4,544	0.15%
2022/08/08	9	68.81	6	69.22	69.50	3	4,547	0.07%
2022/08/05	5	67.44	6	67.57	67.30	-1	4,483	-0.02%
2022/08/04	0	0.00	1	65.41	66.70	-1	4,484	-0.02%
2022/08/03	4	67.68	5	67.74	67.70	-1	4,456	-0.02%
2022/08/02	4	68.00	11	66.69	66.60	-7	4,450	-0.16%
2022/08/01	2	70.60	30	70.23	69.90	-28	4,395	-0.64%
2022/07/29	7	74.83	3	75.40	74.10	4	4,285	0.09%
2022/07/28	21.6	78.41	3	78.01	76.60	18.5	4,233	0.44%
2022/07/27	4	96.12	9.2	96.25	96.70	-5.2	4,070	-0.13%
2022/07/26	3	96.87	1	98.20	96.20	2	4,018	0.05%
2022/07/25	10.4	99.56	2	100.50	99.00	8.4	4,036	0.21%
2022/07/22	5	103.10	4	103.25	101.50	1	4,072	0.02%
2022/07/21	3	101.00	9	101.39	102.50	-6	4,139	-0.14%
2022/07/20	3	101.50	4.4	101.46	101.00	-1.4	4,284	-0.03%
2022/07/19	2	97.25	2	97.85	98.60	0	4,288	0.00%
2022/07/18	7.1	94.51	3	94.33	95.60	4.1	4,245	0.10%
2022/07/15	2	91.30	0	0.00	92.10	2	4,259	0.05%
2022/07/14	2	90.35	2	90.70	91.00	0	4,246	0.00%
2022/07/13	1	90.10	1	89.40	89.30	0	4,230	0.00%
2022/07/12	5	87.68	4.1	87.85	86.60	0.9	4,242	0.02%
2022/07/11	0	0.00	1	90.80	90.00	-1	4,267	-0.02%
2022/07/08	4	90.70	8	90.71	90.60	-4	4,246	-0.09%
2022/07/07	4	85.65	1	87.30	87.80	3	4,192	0.07%
2022/07/06	6	87.50	8	87.00	86.20	-2	4,143	-0.05%
2022/07/05	3	85.33	0	0.00	86.50	3	4,142	0.07%
2022/07/01	0	0.00	10	84.08	81.90	-10	4,170	-0.24%
2022/06/30	1	90.50	1	90.70	90.00	0	4,076	0.00%
2022/06/29	2	94.40	0	0.00	93.80	2	4,020	0.05%
2022/06/28	1.1	94.91	5	95.12	94.70	-3.9	3,986	-0.10%
2022/06/24	3	93.90	3	93.47	93.70	0	3,952	0.00%
2022/06/23	1	92.60	0	0.00	91.70	1	3,908	0.03%
2022/06/22	2.2	94.11	9	92.44	91.70	-6.8	3,866	-0.18%
2022/06/21	2	96.65	2	96.65	97.50	0	3,801	0.00%
2022/06/20	5.3	98.42	14	97.76	93.60	-8.7	3,775	-0.23%
2022/06/17	9	104.11	1	102.00	102.00	8	3,668	0.22%
2022/06/16	5.1	110.27	0	0.00	107.00	5.1	3,615	0.14%
2022/06/15	3	112.67	2	113.00	112.50	1	3,608	0.03%
2022/06/14	1	115.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	0.1	115.00	0	0.00	115.00	0.1	3,650	0.00%
2022/06/10	0	0.00	2	116.50	118.00	-2	3,665	-0.05%
2022/06/09	2	117.75	0	0.00	117.50	2	3,667	0.05%
2022/06/08	36	121.64	2	120.50	118.50	34	3,680	0.92%
2022/06/07	1	120.00	1	120.00	120.00	0	3,688	0.00%
2022/06/02	2	119.50	7	119.00	119.00	-5	3,742	-0.13%
2022/06/01	8	121.19	11	121.27	121.00	-3	3,709	-0.08%
2022/05/31	10	114.75	9	115.00	115.00	1	3,485	0.03%
2022/05/30	7	113.93	2	114.00	114.00	5	3,492	0.14%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/26	2	110.50	1	110.50	109.50	1	3,583	0.03%
2022/05/25	1	109.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	7	111.43	1	110.00	109.50	6	4,117	0.15%
2022/05/23	2	114.00	1	114.50	113.00	1	4,198	0.02%
2022/05/20	1	117.50	2	117.25	115.50	-1	4,183	-0.02%
2022/05/19	1	115.00	1	115.50	118.50	0	4,166	0.00%
2022/05/18	4	117.38	1	119.00	118.50	3	4,147	0.07%
2022/05/17	3	114.67	1	115.00	115.00	2	4,103	0.05%
2022/05/16	2	116.00	2	114.75	113.00	0	4,113	0.00%
2022/05/13	0	0.00	2	115.75	115.00	-2	4,163	-0.05%
2022/05/12	3	114.50	4	115.13	114.50	-1	4,183	-0.02%
2022/05/11	1	114.50	1	115.00	114.50	0	4,171	0.00%
2022/05/10	2	113.25	3	114.00	117.50	-1	4,182	-0.02%
2022/05/09	0	0.00	1.1	115.41	113.00	-1.1	4,171	-0.03%
2022/05/05	2	121.25	5	120.00	119.50	-3	4,177	-0.07%
2022/05/04	2	118.25	0	0.00	119.00	2	4,159	0.05%
2022/05/03	6	116.75	2	116.00	117.00	4	4,139	0.10%
2022/04/29	2	118.00	1	116.50	116.00	1	4,183	0.02%
2022/04/28	1	118.00	2	116.50	115.50	-1	4,171	-0.02%
2022/04/27	11.1	112.88	7	114.36	116.00	4.1	4,117	0.10%
2022/04/26	22	121.07	3	121.67	119.00	19	4,020	0.47%
2022/04/25	4	116.00	1	118.00	118.50	3	3,885	0.08%
2022/04/22	3	122.17	3	122.17	122.00	0	3,870	0.00%
2022/04/21	6	126.08	3	124.33	125.50	3	3,937	0.08%
2022/04/20	1	121.50	1	121.00	122.50	0	3,919	0.00%
2022/04/19	2	123.75	1	124.50	121.00	1	4,027	0.02%
2022/04/18	0.7	123.00	5	123.10	122.50	-4.3	4,064	-0.11%
2022/04/15	0	0.00	1	123.50	122.50	-1	4,097	-0.02%
2022/04/14	1	129.00	1	130.00	129.00	0	4,152	0.00%
2022/04/13	0.3	128.50	2	128.00	128.50	-1.7	4,267	-0.04%
2022/04/12	0.2	127.50	1	126.00	128.00	-0.9	4,364	-0.02%
2022/04/11	10	128.10	5	127.50	126.00	5	4,512	0.11%
2022/04/08	4.1	132.03	1	131.00	131.00	3.1	4,545	0.07%
2022/04/07	6	136.58	0	0.00	131.00	6	4,502	0.13%
2022/04/06	2	142.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	2	144.00	2	143.50	145.00	0	4,538	0.00%
2022/03/31	2	146.50	0	0.00	146.00	2	4,634	0.04%
2022/03/30	3	148.00	0	0.00	148.00	3	4,706	0.06%
2022/03/29	1	147.00	1.1	147.95	148.00	-0.1	4,718	0.00%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/25	1	150.50	1	150.50	149.50	0	4,806	0.00%
2022/03/24	2	150.75	0	0.00	152.00	2	4,901	0.04%
2022/03/23	5	151.50	1	152.50	151.50	4	4,982	0.08%
2022/03/21	1	150.50	2	152.00	150.00	-1	5,207	-0.02%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	5	147.80	1	148.00	148.00	4	5,245	0.08%
2022/03/16	1	144.00	0	0.00	145.00	1	5,277	0.02%
2022/03/14	0	0.00	0.1	148.00	148.00	-0.1	5,398	0.00%
2022/03/11	1	145.50	2	145.00	145.00	-1	5,615	-0.02%
2022/03/10	2	150.50	3	149.50	148.00	-1	5,715	-0.02%
2022/03/09	5	146.00	1	145.50	146.00	4	5,782	0.07%
2022/03/08	6.1	146.55	4	146.00	142.50	2.1	5,897	0.03%
2022/03/07	5.2	148.68	0.1	147.50	147.00	5.1	5,927	0.09%
2022/03/04	3	154.83	6.1	154.74	153.00	-3.1	5,994	-0.05%
2022/03/03	0	0.00	4	156.38	156.00	-4	6,127	-0.07%
2022/03/02	2.1	155.33	5.1	156.30	156.50	-3	6,211	-0.05%
2022/03/01	7	153.57	1	153.00	153.50	6	6,202	0.10%
2022/02/25	14	156.79	9	154.83	152.00	5	6,280	0.08%
2022/02/24	22	156.61	13.1	156.00	156.00	8.9	6,265	0.14%
2022/02/23	2.1	152.52	9	154.22	154.50	-6.9	6,083	-0.11%
2022/02/22	0	0.00	1.1	146.55	146.00	-1.1	6,358	-0.02%
2022/02/21	1	149.50	1.3	149.12	149.50	-0.3	7,504	0.00%
2022/02/17	0	0.00	1	149.00	149.50	-1	8,303	-0.01%
2022/02/16	0	0.00	1	148.00	147.50	-1	8,404	-0.01%
2022/02/15	8	147.69	0	0.00	146.00	8	8,455	0.09%
2022/02/14	0	0.00	1	151.00	149.50	-1	8,475	-0.01%
2022/02/10	2	154.75	0	0.00	153.50	2	8,699	0.02%
2022/02/09	1	155.50	1.1	155.64	156.50	-0.1	8,765	0.00%
2022/02/08	1	148.06	1.2	153.00	153.00	-0.1	8,868	0.00%
2022/02/07	0	0.00	1	145.00	146.50	-1	8,910	-0.01%
2022/01/26	0.1	147.00	0	0.00	145.50	0.1	8,992	0.00%
2022/01/25	1	148.50	1	145.50	145.00	0	9,153	0.00%
2022/01/24	1	149.50	2	145.75	149.50	-1	9,426	-0.01%
2022/01/21	1	150.00	0	0.00	149.50	1	9,663	0.01%
2022/01/20	2	153.50	1	153.50	154.00	1	10,078	0.01%
2022/01/19	2	155.50	2	155.25	155.00	0	10,230	0.00%
2022/01/18	0	0.00	1	160.00	155.50	-1	10,457	-0.01%
2022/01/17	1	155.50	2	154.00	157.50	-1	10,516	-0.01%
2022/01/14	2	150.50	4	152.00	152.00	-2	10,633	-0.02%
2022/01/13	3	155.50	0	0.00	155.00	3	11,031	0.03%
2022/01/12	0	0.00	6	153.17	156.00	-6	11,081	-0.05%
2022/01/11	6	160.42	2	160.00	159.00	4	11,147	0.04%
2022/01/10	2.1	161.02	3	162.17	163.50	-0.9	11,206	-0.01%
2022/01/07	6.1	161.15	3	159.33	159.00	3.1	11,373	0.03%
2022/01/06	7.5	163.33	2	163.75	163.00	5.5	11,458	0.05%
2022/01/05	7	168.79	3	169.17	167.50	4	11,517	0.03%
2022/01/04	5	176.30	4	173.00	172.50	1	11,520	0.01%
2022/01/03	6.1	172.77	16.4	174.15	176.50	-10.3	11,503	-0.09%
2021/12/30	1	172.00	3	171.50	171.50	-2	11,577	-0.02%
2021/12/29	1	171.50	1	171.50	171.00	0	11,897	0.00%
2021/12/28	15	172.20	2	172.25	171.00	13	12,314	0.11%
2021/12/27	3	166.50	5.3	171.11	173.00	-2.3	12,392	-0.02%
2021/12/24	4	170.88	6	171.42	167.50	-2	12,543	-0.02%
2021/12/23	4	172.13	3	170.50	170.50	1	12,641	0.01%
2021/12/22	8	172.00	6	172.00	171.00	2	12,757	0.02%
2021/12/21	10.1	171.75	9	172.06	172.50	1.1	12,817	0.01%
2021/12/20	4.1	171.91	5	172.40	170.50	-0.9	12,865	-0.01%
2021/12/17	2	171.25	4	172.13	170.00	-2	12,878	-0.02%
2021/12/16	10	172.80	8	172.50	173.00	2	12,975	0.02%
2021/12/15	1	162.00	8	165.13	167.50	-7	12,895	-0.05%
2021/12/14	4	161.75	2	163.00	160.50	2	12,907	0.02%
2021/12/13	3	166.17	4	165.75	167.00	-1	12,940	-0.01%
2021/12/10	5	165.80	3	166.00	165.50	2	13,087	0.02%
2021/12/09	3	170.00	0	0.00	169.00	3	13,075	0.02%
2021/12/08	0	0.00	12	173.88	173.00	-12	13,121	-0.09%
2021/12/07	15	175.87	9	176.67	173.00	6	13,391	0.04%
2021/12/06	6	173.00	11	172.82	172.50	-5	13,493	-0.04%
2021/12/03	1	170.50	3	170.00	170.50	-2	13,607	-0.01%
2021/12/02	13.1	169.77	9	168.67	166.50	4.1	13,776	0.03%
2021/12/01	15	168.53	14	166.71	169.50	1	14,020	0.01%
2021/11/30	4	166.50	3	167.00	166.00	1	14,345	0.01%
2021/11/29	7.1	161.93	16	159.25	163.50	-9	14,557	-0.06%
2021/11/26	6	165.58	5	165.10	162.50	1	14,708	0.01%
2021/11/25	13	170.12	11	170.50	168.00	2	15,011	0.01%
2021/11/24	7	168.14	0	0.00	169.00	7	15,081	0.05%
2021/11/23	7	170.64	8.5	170.56	169.00	-1.5	15,233	-0.01%
2021/11/22	11	175.27	12	176.00	176.50	-1	15,337	-0.01%
2021/11/19	36	176.36	20	175.05	172.50	16	15,709	0.10%
2021/11/18	65.2	177.63	58	179.66	173.50	7.2	15,879	0.05%
2021/11/17	22	165.80	37	167.86	171.50	-15	15,099	-0.10%
2021/11/16	1	156.50	4.5	159.11	156.00	-3.5	14,940	-0.02%
2021/11/15	1	158.50	4.1	158.26	156.50	-3.1	15,536	-0.02%
2021/11/12	5	154.70	1	154.00	155.00	4	16,770	0.02%
2021/11/11	8	155.19	7	155.00	154.50	1	16,996	0.01%
2021/11/10	3	152.50	2	154.50	152.50	1	17,198	0.01%
2021/11/09	7	155.86	16	156.69	155.50	-9	17,489	-0.05%
2021/11/08	3	150.33	8.2	151.19	152.00	-5.2	17,513	-0.03%
2021/11/05	10	149.15	7	148.64	148.50	3	17,807	0.02%
2021/11/04	6.3	145.93	35	147.23	144.50	-28.7	18,007	-0.16%
2021/11/03	4	145.75	1	147.50	148.50	3	18,247	0.02%
2021/11/02	10	147.50	12.4	145.06	144.00	-2.4	18,473	-0.01%
2021/11/01	30.1	152.88	8	153.13	150.00	22.1	18,641	0.12%
2021/10/29	18.2	165.67	24	163.75	160.00	-5.8	18,846	-0.03%
2021/10/28	52	166.80	12	165.92	164.00	40	19,154	0.21%
2021/10/27	15	156.77	11	157.09	158.50	4	19,858	0.02%
2021/10/26	26	154.81	22	153.30	152.50	4	20,775	0.02%
2021/10/25	11	147.50	8	146.81	149.00	3	21,535	0.01%
2021/10/22	8.1	149.49	7	149.00	148.00	1.1	22,191	0.00%
2021/10/21	25.1	153.79	24	156.83	151.00	1.1	22,793	0.00%
2021/10/20	4.1	146.64	3	146.83	147.00	1.1	23,424	0.00%
2021/10/19	8.1	144.70	12.1	146.04	145.50	-4	24,926	-0.02%
2021/10/18	4	142.13	4	143.13	143.00	0	25,500	0.00%
2021/10/15	25	142.14	18	141.33	141.00	7	25,649	0.03%
2021/10/14	8	137.94	14	137.29	139.00	-6	25,598	-0.02%
2021/10/13	6	136.75	0	0.00	134.00	6	25,541	0.02%
2021/10/12	2.1	140.26	2	141.50	139.00	0.1	25,547	0.00%
2021/10/08	4	143.50	4	147.38	145.00	0	25,639	0.00%
2021/10/07	1	148.50	10	149.00	147.00	-9	25,668	-0.04%
2021/10/06	19	144.45	3	146.00	140.00	16	25,703	0.06%
2021/10/05	12	149.58	22	147.84	150.50	-10	25,490	-0.04%
2021/10/04	5	145.20	12	143.79	139.50	-7	25,173	-0.03%
2021/10/01	9	152.33	11	152.09	148.50	-2	25,123	-0.01%
2021/09/30	5	153.00	2	156.00	155.00	3	25,106	0.01%
2021/09/29	10	154.35	7	155.50	153.50	3	25,212	0.01%
2021/09/28	3	162.33	3	165.00	162.00	0	25,688	0.00%
2021/09/27	2	167.00	7	167.21	168.00	-5	25,883	-0.02%
2021/09/24	4	164.25	4	164.38	164.00	0	26,181	0.00%
2021/09/23	6.5	160.38	1	157.00	161.00	5.5	26,339	0.02%
2021/09/22	11	161.45	8	161.31	160.50	3	26,604	0.01%
2021/09/17	6	165.17	5	168.50	169.50	1	26,950	0.00%
2021/09/16	2	168.00	0	0.00	165.50	2	27,110	0.01%
2021/09/15	10	167.30	12	167.08	165.00	-2	27,266	-0.01%
2021/09/14	2	176.50	1.2	177.08	176.50	0.8	27,647	0.00%
2021/09/13	11	180.27	10	178.95	175.00	1	28,072	0.00%
2021/09/10	28	185.71	17	186.74	179.00	11	28,528	0.04%
2021/09/09	19.1	178.50	22	177.68	179.50	-3	28,530	-0.01%
2021/09/08	5	172.50	4	174.38	169.00	1	28,671	0.00%
2021/09/07	5	176.80	17	176.32	176.50	-12	29,141	-0.04%
2021/09/06	5	175.30	12	174.04	174.50	-7	29,420	-0.02%
2021/09/03	23.3	185.72	21	181.24	180.50	2.3	29,785	0.01%
2021/09/02	26	191.13	16	189.16	186.00	10	30,498	0.03%
2021/09/01	18	194.00	27	194.80	195.50	-9	31,476	-0.03%
2021/08/31	47	194.15	40.1	194.24	191.50	7	32,096	0.02%
2021/08/30	3	189.00	6	189.92	189.00	-3	32,647	-0.01%
2021/08/27	25.5	189.57	20	190.40	190.50	5.5	33,242	0.02%
2021/08/26	34	190.54	28	193.96	190.50	6	34,115	0.02%
2021/08/25	46	192.10	45.4	191.61	193.50	0.6	35,424	0.00%
2021/08/24	38	194.78	28.2	193.89	190.00	9.8	35,921	0.03%
2021/08/23	26	202.37	15	200.13	202.00	11	36,217	0.03%
2021/08/20	38.2	192.33	33	194.35	190.50	5.2	36,492	0.01%
2021/08/19	26	198.38	25	199.24	189.50	1	36,702	0.00%
2021/08/18	50.7	198.08	31.1	200.80	208.00	19.6	36,877	0.05%
2021/08/17	11	216.27	5.1	209.58	207.50	5.9	37,064	0.02%
2021/08/16	10.2	220.40	11	222.00	221.00	-0.8	37,988	0.00%
2021/08/13	11.1	231.11	11	232.55	224.00	0.1	38,240	0.00%
2021/08/12	14	237.00	8	236.50	236.50	6	38,758	0.02%
2021/08/11	21.1	243.41	19	242.95	237.00	2.1	39,687	0.01%
2021/08/10	5.1	251.96	6.1	253.78	248.50	-1	39,841	0.00%
2021/08/09	14	257.00	6	256.17	252.00	8	40,193	0.02%
2021/08/06	9	270.28	13	269.27	269.50	-4	41,121	-0.01%
2021/08/05	33.2	269.20	72	266.91	265.50	-38.8	41,868	-0.09%
2021/08/04	12.3	277.63	5	275.80	274.00	7.3	42,818	0.02%
2021/08/03	59.1	286.02	23.2	285.50	282.50	35.9	42,779	0.08%
2021/08/02	60	285.07	52.1	289.21	280.00	8	42,832	0.02%
2021/07/30	62	282.18	53.2	284.88	276.50	8.9	42,231	0.02%
2021/07/29	32.1	263.33	41	265.14	275.00	-9	41,722	-0.02%
2021/07/28	29.2	270.23	17.1	265.06	261.00	12.1	41,284	0.03%
2021/07/27	14.2	280.37	27.6	281.80	290.00	-13.3	41,322	-0.03%
2021/07/26	115.3	285.00	104.1	281.32	276.00	11.2	40,993	0.03%	大買/大賣/
2021/07/23	30.1	261.46	54.2	265.45	270.50	-24.1	40,197	-0.06%
2021/07/22	6.1	238.38	39.5	238.19	246.00	-33.5	39,107	-0.09%
2021/07/21	8	216.56	19	220.53	224.00	-11	38,837	-0.03%
2021/07/20	18.2	217.78	5.3	216.89	214.00	12.9	39,098	0.03%
2021/07/19	8	227.63	18	228.78	226.00	-10	39,414	-0.03%
2021/07/16	3.3	223.73	12	225.83	225.50	-8.7	39,721	-0.02%
2021/07/15	5.1	220.70	7	219.00	224.50	-1.9	40,297	0.00%
2021/07/14	14	210.07	12	213.42	215.50	2	41,013	0.00%
2021/07/13	35.2	216.01	35.4	211.06	210.00	-0.2	41,311	0.00%
2021/07/12	11	223.73	8	223.81	221.00	3	42,235	0.01%
2021/07/09	9	222.28	4	221.63	220.50	5	43,038	0.01%
2021/07/08	14	227.61	8.9	227.01	225.00	5.2	43,962	0.01%
2021/07/07	19	228.00	25	228.56	224.00	-6	44,613	-0.01%
2021/07/06	36.5	236.12	23	231.54	231.00	13.5	45,041	0.03%
2021/07/05	29	237.91	57	238.49	238.50	-28	45,758	-0.06%
2021/07/02	10.5	227.51	16	228.84	228.00	-5.5	45,754	-0.01%
2021/07/01	22.7	224.07	21	229.21	222.00	1.7	45,948	0.00%
2021/06/30	9	223.72	7	225.00	226.00	2	46,289	0.00%
2021/06/29	27.6	229.56	25	230.42	219.00	2.6	46,999	0.01%
2021/06/28	31	226.56	44	229.98	233.00	-13	46,737	-0.03%
2021/06/25	7	221.07	13.1	220.08	220.00	-6.1	46,470	-0.01%
2021/06/24	13	217.73	14	217.07	217.00	-1	46,369	0.00%
2021/06/23	32	220.97	31	221.15	217.50	1	46,246	0.00%
2021/06/22	56	215.33	57	215.13	212.50	-1	45,753	0.00%
2021/06/21	69.9	212.44	73.1	211.15	208.00	-3.2	45,360	-0.01%
2021/06/18	18.3	225.31	21	227.36	222.50	-2.7	44,912	-0.01%
2021/06/17	12	226.08	14	224.89	228.50	-2	44,681	0.00%
2021/06/16	49.2	232.80	65.1	230.56	223.00	-15.9	44,410	-0.04%
2021/06/15	33	244.80	37.4	244.16	242.50	-4.4	43,982	-0.01%
2021/06/11	120.5	244.39	98	241.06	241.00	22.5	44,896	0.05%	大買/
2021/06/10	70.4	247.08	44.5	244.83	240.00	25.9	44,973	0.06%
2021/06/09	90.5	240.53	96.3	240.92	248.00	-5.8	44,862	-0.01%
2021/06/08	54.1	241.19	31	238.76	230.50	23.1	44,752	0.05%
2021/06/07	56	230.54	47.6	232.37	238.00	8.4	44,289	0.02%
2021/06/04	44.5	230.09	38	227.55	226.50	6.5	43,743	0.01%
2021/06/03	72.3	225.75	102	227.45	230.00	-29.8	43,243	-0.07%	大賣/
2021/06/02	131.3	229.11	96.5	226.84	216.00	34.8	42,269	0.08%	大買/
2021/06/01	25	227.16	43.6	229.86	232.50	-18.6	40,906	-0.05%
2021/05/31	16	205.44	26.2	206.46	211.50	-10.2	39,973	-0.03%
2021/05/28	42.1	202.75	43	204.06	199.50	-0.9	39,364	0.00%
2021/05/27	44	198.10	116	199.88	200.00	-72	39,070	-0.18%	大賣/
2021/05/26	102	199.00	32	197.30	192.50	70	38,520	0.18%	大買/
2021/05/25	151.6	202.24	143.1	204.66	199.50	8.6	37,898	0.02%	大買/大賣/
2021/05/24	57.1	186.17	51.6	187.16	190.00	5.6	36,643	0.02%
2021/05/21	22.7	170.81	47	171.23	176.00	-24.4	35,838	-0.07%
2021/05/20	58.2	172.77	25	172.64	169.00	33.2	35,635	0.09%
2021/05/19	34.1	171.74	38.6	174.10	179.00	-4.6	35,152	-0.01%
2021/05/18	10	155.80	11	158.45	163.00	-1	34,334	0.00%
2021/05/17	52.7	156.65	49.1	158.49	148.50	3.6	34,113	0.01%
2021/05/14	46.3	177.14	41	175.82	164.50	5.3	33,842	0.02%
2021/05/13	36.3	167.14	43	166.83	171.00	-6.7	32,760	-0.02%
2021/05/12	84	160.03	88	158.35	161.00	-4	31,940	-0.01%
2021/05/11	37.2	165.70	30	167.32	162.50	7.2	30,804	0.02%
2021/05/10	37	189.27	35	189.27	180.50	2	30,623	0.01%
2021/05/07	221	182.42	238	182.45	183.00	-17	30,225	-0.06%	大買/大賣/
2021/05/06	35	174.81	105	172.12	171.00	-70	29,853	-0.23%	大賣/
2021/05/05	25.1	180.86	70	175.99	172.50	-44.9	29,380	-0.15%
2021/05/04	147	187.95	82.1	176.24	191.50	64.9	29,111	0.22%	大買/
2021/05/03	27.7	193.86	36	190.29	179.50	-8.3	28,545	-0.03%
2021/04/29	19	200.66	27	199.15	199.00	-8	28,395	-0.03%
2021/04/28	34.6	203.43	31	202.31	201.00	3.6	28,586	0.01%
2021/04/27	25	200.86	24.5	200.83	195.50	0.5	28,353	0.00%
2021/04/26	59.1	197.35	91	198.93	196.50	-31.9	28,220	-0.11%
2021/04/23	9	185.17	15.8	186.48	193.50	-6.8	28,108	-0.02%
2021/04/22	7	184.21	11	181.73	176.00	-4	28,446	-0.01%
2021/04/21	18.4	178.95	91	176.37	179.00	-72.6	28,387	-0.26%
2021/04/20	151.4	197.85	35.1	196.00	182.00	116.3	27,900	0.42%	大買/鉅額交易
2021/04/19	31.1	203.79	77	204.58	198.50	-45.9	27,235	-0.17%
2021/04/16	262.1	230.91	170	232.61	220.50	92.1	27,122	0.34%	大買/大賣/
2021/04/15	35	209.81	45.1	210.75	220.00	-10.1	26,314	-0.04%
2021/04/14	76.1	201.52	98.1	196.80	200.00	-22	25,679	-0.09%
2021/04/13	69	211.91	146.1	208.80	202.50	-77	24,924	-0.31%	大賣/
2021/04/12	63.2	211.02	44.4	207.88	202.50	18.8	24,342	0.08%
2021/04/09	69	235.39	42.1	234.87	225.00	26.9	23,930	0.11%
2021/04/08	36.1	227.24	37.1	230.86	236.50	-1	23,464	0.00%
2021/04/07	39	216.15	21	215.21	215.00	18	23,107	0.08%
2021/04/06	29.2	213.66	15.2	215.09	218.50	14	22,891	0.06%
2021/04/01	31.4	190.28	44.2	190.88	199.00	-12.9	22,675	-0.06%
2021/03/31	9.2	187.92	4	186.63	181.00	5.2	22,011	0.02%
2021/03/30	43	178.58	1.5	177.67	183.50	41.5	22,479	0.18%
2021/03/29	9	171.39	3	169.00	174.00	6	22,643	0.03%
2021/03/26	7	158.14	11	155.23	158.50	-4	23,226	-0.02%
2021/03/25	5	145.90	5	145.20	144.50	0	23,434	0.00%
2021/03/24	6	150.83	1	148.50	148.00	5	23,608	0.02%
2021/03/23	5	151.10	20.8	145.72	152.00	-15.8	23,801	-0.07%
2021/03/22	0	0.00	3.1	154.16	154.00	-3.1	24,108	-0.01%
2021/03/19	9	154.39	11.2	156.56	159.00	-2.2	24,041	-0.01%
2021/03/18	22.1	149.46	33.7	146.92	152.50	-11.7	23,912	-0.05%
2021/03/17	61.1	142.10	31.3	141.53	139.00	29.8	23,843	0.13%
2021/03/16	17	146.26	83.6	148.12	148.50	-66.6	22,616	-0.29%
2021/03/15	160.1	129.54	56.3	131.30	135.00	103.9	21,961	0.47%	大買/鉅額交易
2021/03/12	72.7	118.07	76.4	118.92	123.00	-3.7	21,016	-0.02%
2021/03/11	8	107.94	30.7	108.66	112.00	-22.7	19,953	-0.11%
2021/03/10	45	104.53	20	104.05	102.00	25	19,630	0.13%
2021/03/09	4	97.33	12	98.14	100.00	-8	19,296	-0.04%
2021/03/08	17	99.56	14	98.89	96.10	3	19,365	0.02%
2021/03/05	27	98.96	28	98.80	99.20	-1	19,397	-0.01%
2021/03/04	0	0.00	18	101.42	101.50	-18	19,409	-0.09%
2021/03/03	34.1	101.62	29.1	101.01	101.00	5	19,427	0.03%
2021/03/02	24	105.08	24	105.88	104.50	0	19,354	0.00%
2021/02/26	21.1	100.70	17.3	101.23	99.80	3.8	19,082	0.02%
2021/02/25	11	108.00	14	105.39	101.00	-3	18,950	-0.02%
2021/02/24	10	113.85	5	113.40	106.50	5	18,832	0.03%
2021/02/23	33.3	111.10	36	112.92	113.50	-2.7	18,669	-0.01%
2021/02/22	6	107.50	14.2	106.40	109.00	-8.2	18,470	-0.04%
2021/02/19	15.1	100.60	48	100.24	99.70	-32.9	18,188	-0.18%
2021/02/18	23	96.87	19	97.94	99.30	4	17,890	0.02%
2021/02/17	10.1	93.85	23	94.88	94.80	-12.9	17,744	-0.07%
2021/02/05	39	87.19	38	87.22	88.30	1	17,606	0.01%
2021/02/04	7	84.49	7	84.17	83.10	0	17,491	0.00%
2021/02/03	74	83.64	49	84.21	83.60	25	17,453	0.14%
2021/02/02	14	81.99	9	82.20	81.90	5	17,654	0.03%
2021/02/01	4	81.40	0	0.00	81.60	4	17,735	0.02%
2021/01/29	9	87.50	11	85.53	84.00	-2	17,492	-0.01%
2021/01/28	7	90.67	1	89.60	88.40	6	17,286	0.03%
2021/01/27	6	92.13	5	91.42	90.80	1	17,175	0.01%
2021/01/26	9	92.44	2.1	92.05	90.80	6.9	17,215	0.04%
2021/01/25	9	96.94	2.8	95.86	95.60	6.2	16,996	0.04%
2021/01/22	9	100.50	8	101.43	101.00	1	17,006	0.01%
2021/01/21	18	96.64	41	96.09	97.90	-23	16,945	-0.14%
2021/01/20	51	104.97	56	102.80	98.60	-5	16,813	-0.03%
2021/01/19	18	109.31	58.2	108.43	109.50	-40.2	16,898	-0.24%
2021/01/18	75.2	110.69	56	107.22	108.50	19.2	16,782	0.11%
2021/01/15	83	108.61	62.5	110.43	110.50	20.6	16,420	0.13%
2021/01/14	26.1	105.50	22.9	103.90	106.00	3.2	15,638	0.02%
2021/01/13	34	95.62	47	96.65	96.60	-13	15,309	-0.08%
2021/01/12	20	95.58	17	95.55	93.50	3	15,066	0.02%
2021/01/11	14	95.62	17	97.58	98.00	-3	14,830	-0.02%
2021/01/08	7	92.73	18	92.71	92.90	-11	14,485	-0.08%
2021/01/07	41.5	90.62	12	90.13	91.90	29.5	14,161	0.21%
2021/01/06	6.3	90.27	3	89.20	86.10	3.3	13,867	0.02%
2021/01/05	12.6	89.05	14	88.07	87.90	-1.4	13,629	-0.01%
2021/01/04	4	90.88	4	92.98	90.70	0	13,423	0.00%
2020/12/31	43	97.70	36	95.68	93.50	7	13,225	0.05%
2020/12/30	15.3	96.62	13	95.15	95.10	2.3	12,730	0.02%
2020/12/29	45	97.55	36	97.34	95.50	9	12,492	0.07%
2020/12/28	29	97.89	27	98.54	99.00	2	12,246	0.02%
2020/12/25	18	89.73	28	89.49	91.50	-10	11,791	-0.08%
2020/12/24	55	86.15	53.6	88.04	87.50	1.4	11,465	0.01%
2020/12/23	19	80.37	26	80.83	85.00	-7	10,799	-0.06%
2020/12/22	40	84.17	24	82.60	77.50	16	10,442	0.15%
2020/12/21	16	79.54	31.4	78.86	80.80	-15.4	9,725	-0.16%
2020/12/18	8	72.79	7	72.99	73.50	1	9,411	0.01%
2020/12/17	8	71.99	18.8	71.49	72.20	-10.8	9,180	-0.12%
2020/12/16	5	69.12	6	69.22	68.40	-1	8,966	-0.01%
2020/12/15	0	0.00	8	69.19	67.70	-8	8,530	-0.09%
2020/12/14	1	69.70	4	68.95	68.50	-3	8,452	-0.04%
2020/12/11	7	69.17	7	68.89	68.70	0	8,405	0.00%
2020/12/10	28	70.46	22	67.74	67.50	6	8,237	0.07%
2020/12/09	4	67.45	3	69.53	69.90	1	8,013	0.01%
2020/12/08	4	65.60	0	0.00	66.50	4	7,848	0.05%
2020/12/07	5	63.62	11	64.15	65.10	-6	7,784	-0.08%
2020/12/04	4	66.03	4	65.38	64.80	0	7,756	0.00%
2020/12/03	8	67.24	1.4	67.88	67.40	6.6	7,653	0.09%
2020/12/02	6	67.53	5.5	68.36	66.50	0.5	7,624	0.01%
2020/12/01	8	66.74	7	66.86	65.70	1	7,342	0.01%
2020/11/30	9	64.57	7.3	65.74	66.60	1.7	7,166	0.02%
2020/11/27	4	62.03	4	62.40	62.50	0	6,971	0.00%
2020/11/26	6	61.65	19.4	62.01	61.90	-13.4	6,865	-0.20%
2020/11/25	13	59.48	19	59.39	59.10	-6	6,848	-0.09%
2020/11/24	3	60.40	9.4	60.37	60.90	-6.4	6,805	-0.09%
2020/11/23	8	60.28	2	60.60	60.10	6	6,790	0.09%
2020/11/20	15	59.74	17	60.14	59.80	-2	6,750	-0.03%
2020/11/19	16	59.37	32	59.11	58.40	-16	6,661	-0.24%
2020/11/18	3	57.27	0	0.00	57.20	3	6,590	0.05%
2020/11/17	1	57.00	12	57.86	57.40	-11	6,694	-0.16%
2020/11/16	4	56.95	1	58.60	57.00	3	6,670	0.04%
2020/11/13	19	57.21	18	57.61	57.10	1	6,614	0.02%
2020/11/12	11	56.53	4.8	55.84	55.00	6.2	6,515	0.10%
2020/11/11	10	55.75	1	55.90	56.30	9	6,390	0.14%
2020/11/10	17	55.80	28.4	56.11	56.30	-11.4	6,437	-0.18%
2020/11/09	6	52.90	13	53.98	54.80	-7	6,022	-0.12%
2020/11/06	1	51.00	0	0.00	49.90	1	5,797	0.02%
2020/11/05	1.5	50.13	0	0.00	50.30	1.5	5,845	0.03%
2020/11/04	15	49.96	5.1	50.24	50.40	9.9	5,846	0.17%
2020/11/03	11.6	50.38	3.4	49.96	49.70	8.2	5,814	0.14%
2020/11/02	8	51.99	12	51.48	52.00	-4	5,817	-0.07%
2020/10/30	16.5	53.14	11	52.56	51.20	5.5	5,847	0.09%
2020/10/29	11	51.29	21.5	51.38	52.50	-10.5	5,939	-0.18%
2020/10/28	53	50.74	66.6	50.79	51.20	-13.6	5,850	-0.23%
2020/10/27	16	48.66	23.6	48.77	48.40	-7.6	5,502	-0.14%
2020/10/26	7.1	46.72	7.3	47.56	47.00	-0.2	5,212	0.00%
2020/10/14	2	33.80	0	0.00	33.50	2	5,038	0.04%
2020/10/13	7	32.83	6	32.73	33.80	1	5,092	0.02%
2020/10/08	1	33.95	2	33.83	34.15	-1	5,174	-0.02%
2020/10/07	1	33.95	5	33.90	34.00	-4	5,338	-0.07%
2020/10/06	0	0.00	1	33.90	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	1	32.95	33.25	-1	5,803	-0.02%
2020/09/30	1	32.50	1	32.55	32.70	0	5,976	0.00%
2020/09/28	1	31.75	1	31.55	31.75	0	6,419	0.00%
2020/09/24	0	0.00	25	32.61	32.05	-25	7,514	-0.33%
2020/09/23	2	33.45	0	0.00	33.30	2	7,630	0.03%
2020/09/21	4	33.70	4	33.74	33.40	0	7,659	0.00%
2020/09/18	0	0.00	14	33.30	33.30	-14	7,707	-0.18%
2020/09/17	0	0.00	2	33.20	33.20	-2	7,920	-0.03%
2020/09/16	1	33.00	3	33.08	33.00	-2	8,187	-0.02%
2020/09/15	1	33.30	0	0.00	33.05	1	8,308	0.01%
2020/09/14	2	33.30	0	0.00	33.20	2	8,419	0.02%
2020/09/11	1	32.50	3	32.43	32.45	-2	8,468	-0.02%
2020/09/10	5	33.35	2	33.10	32.65	3	8,504	0.04%
2020/09/09	1	32.10	0	0.00	32.20	1	8,541	0.01%
2020/09/08	0	0.00	1	32.15	32.20	-1	8,754	-0.01%
2020/09/07	0	0.00	1	32.70	32.35	-1	8,899	-0.01%
2020/09/04	1	32.00	0	0.00	32.35	1	9,142	0.01%
2020/09/03	0	0.00	3	32.75	32.90	-3	9,178	-0.03%
2020/09/02	1	32.80	1	32.90	32.90	0	9,233	0.00%
2020/09/01	2	32.55	2	32.75	32.55	0	9,341	0.00%
2020/08/31	34	33.30	0	0.00	33.05	34	9,520	0.36%
2020/08/28	5	32.46	6	32.13	32.70	-1	9,623	-0.01%
2020/08/27	0	0.00	2	32.10	32.10	-2	9,829	-0.02%
2020/08/26	7	33.26	1	33.50	33.00	6	9,797	0.06%
2020/08/25	3	33.67	0	0.00	33.25	3	9,811	0.03%
2020/08/24	3	33.27	0	0.00	33.20	3	9,816	0.03%
2020/08/21	10	33.56	2	33.63	33.45	8	9,858	0.08%
2020/08/20	17	32.92	6	34.89	32.95	11	9,864	0.11%
2020/08/19	3	36.28	1	35.85	35.95	2	9,753	0.02%
2020/08/18	2	37.25	3	37.53	37.05	-1	9,735	-0.01%
2020/08/17	3	36.40	2	36.95	37.30	1	9,709	0.01%
2020/08/14	5	36.40	0	0.00	36.40	5	9,816	0.05%
2020/08/13	5	37.32	1	38.50	36.85	4	9,891	0.04%
2020/08/12	8	37.41	12	37.93	37.95	-4	9,990	-0.04%
2020/08/11	1	36.75	5	36.55	35.85	-4	9,929	-0.04%
2020/08/10	4	37.47	0	0.00	37.00	4	10,113	0.04%
2020/08/07	10	37.96	14	37.86	37.90	-4	10,364	-0.04%
2020/08/06	17	38.18	5	37.94	37.50	12	11,129	0.11%
2020/08/05	4	38.03	34	38.01	38.45	-30	11,261	-0.27%
2020/08/04	15	37.33	13	36.97	36.95	2	11,444	0.02%
2020/08/03	32	37.28	2	37.03	37.00	30	11,809	0.25%
2020/07/31	8	36.94	2	37.45	36.85	6	12,486	0.05%
2020/07/30	0	0.00	5	36.73	36.70	-5	12,943	-0.04%
2020/07/29	3	35.48	0	0.00	35.75	3	13,194	0.02%
2020/07/28	15	36.64	3	37.90	35.55	12	13,258	0.09%
2020/07/27	3	36.78	3	37.20	36.70	0	13,268	0.00%
2020/07/24	29	37.44	13	38.38	36.00	16	13,356	0.12%
2020/07/23	6	37.52	14	37.58	38.00	-8	13,411	-0.06%
2020/07/22	1	36.60	5	36.60	36.20	-4	13,559	-0.03%
2020/07/21	5	36.45	2	36.25	36.20	3	13,699	0.02%
2020/07/20	2	35.45	2	35.80	35.85	0	13,805	0.00%
2020/07/17	1	36.50	1	35.55	35.45	0	13,933	0.00%
2020/07/16	8	36.70	1	36.80	36.30	7	13,969	0.05%
2020/07/15	7	37.37	5	37.44	36.85	2	14,073	0.01%
2020/07/14	26	38.13	2	37.60	37.60	24	14,035	0.17%
2020/07/13	11	38.52	23	37.97	38.35	-12	13,921	-0.09%
2020/07/10	10	37.13	12	37.73	36.50	-2	13,910	-0.01%
2020/07/09	5	37.23	3.1	36.81	37.20	2	13,865	0.01%
2020/07/08	14	37.89	8	37.89	37.60	6	13,782	0.04%
2020/07/07	23	37.07	1	36.40	37.05	22	13,740	0.16%
2020/07/06	40	37.97	20	38.12	38.05	20	13,518	0.15%
2020/07/03	31	35.08	27	35.80	36.95	4	13,152	0.03%
2020/07/02	1	33.15	10	33.55	33.70	-9	12,618	-0.07%
2020/07/01	0	0.00	4	32.58	32.50	-4	12,526	-0.03%
2020/06/30	3	32.28	0	0.00	32.20	3	12,521	0.02%
2020/06/29	9	32.28	5	32.22	32.10	4	12,586	0.03%
2020/06/24	7	33.59	4	33.50	33.40	3	12,549	0.02%
2020/06/23	6	33.90	12	33.56	34.10	-6	12,422	-0.05%
2020/06/22	4	33.10	13	33.12	32.65	-9	12,237	-0.07%
2020/06/19	5	32.85	10	33.05	32.75	-5	12,203	-0.04%
2020/06/18	2	32.50	2	32.80	32.40	0	12,136	0.00%
2020/06/17	1	32.15	1	32.35	32.15	0	12,097	0.00%
2020/06/16	5	32.50	19.7	32.37	32.15	-14.7	12,131	-0.12%
2020/06/15	16	33.29	16	33.13	32.30	0	12,122	0.00%
2020/06/12	6	32.18	63	32.01	32.65	-57	12,011	-0.47%
2020/06/11	31.1	32.60	15	32.95	31.65	16.1	12,006	0.13%
2020/06/10	34	32.69	31	32.69	32.45	3	11,876	0.03%
2020/06/09	0	0.00	8.8	32.50	32.45	-8.8	12,063	-0.07%
2020/06/08	8	32.58	1	33.00	32.25	7	12,309	0.06%
2020/06/05	62	32.92	9	32.81	32.65	53	12,621	0.42%
2020/06/04	15	32.30	11	32.30	32.30	4	12,878	0.03%
2020/06/03	12	31.68	7	32.09	32.20	5	12,993	0.04%
2020/06/02	0	0.00	2	30.88	30.65	-2	13,175	-0.02%
2020/06/01	2	30.85	0	0.00	30.80	2	13,257	0.02%
2020/05/28	1	30.15	0	0.00	30.15	1	13,487	0.01%
2020/05/22	3	31.37	2	31.23	31.10	1	13,957	0.01%
2020/05/21	2	32.20	9	32.63	32.30	-7	13,961	-0.05%
2020/05/20	28	31.77	31	31.94	32.00	-3	13,923	-0.02%
2020/05/19	7	31.46	8	31.89	31.85	-1	13,972	-0.01%
2020/05/18	2	30.18	4	30.28	30.00	-2	13,885	-0.01%
2020/05/15	13	31.42	4	31.45	31.20	9	14,215	0.06%
2020/05/14	18	30.91	4	31.19	31.15	14	14,552	0.10%
2020/05/13	22	30.55	12	31.15	31.60	10	14,457	0.07%
2020/05/12	0	0.00	3	32.13	32.10	-3	13,689	-0.02%
2020/05/11	18	32.74	1	33.10	31.95	17	13,404	0.13%
2020/05/08	19	35.46	13	35.57	35.50	6	13,050	0.05%
2020/05/07	52	36.49	54	35.99	36.50	-2	12,651	-0.02%
2020/05/06	5	35.35	28	35.25	35.00	-23	11,977	-0.19%
2020/05/05	2	34.18	12	34.00	33.70	-10	11,439	-0.09%
2020/05/04	5	32.80	5	32.71	32.85	0	11,179	0.00%
2020/04/30	4	31.55	16	31.89	32.20	-12	11,116	-0.11%
2020/04/29	11	32.32	10	32.46	32.05	1	11,001	0.01%
2020/04/28	15	33.35	13	33.33	31.45	2	10,887	0.02%
2020/04/27	12	33.10	14	33.75	33.15	-2	10,629	-0.02%
2020/04/24	21	31.78	31	31.69	32.20	-10	10,392	-0.10%
2020/04/23	7	31.01	3	30.68	30.90	4	10,362	0.04%
2020/04/22	11	30.05	3	29.73	30.15	8	10,319	0.08%
2020/04/21	7	31.16	4	30.85	30.15	3	10,212	0.03%
2020/04/20	10	31.47	6	31.63	31.70	4	10,104	0.04%
2020/04/17	10	34.21	0	0.00	33.45	10	10,046	0.10%
2020/04/16	0	0.00	36.7	33.28	34.05	-36.7	10,117	-0.36%
2020/04/15	39	32.84	19	34.13	33.00	20	10,158	0.20%
2020/04/14	3	33.17	2	33.08	33.40	1	9,868	0.01%
2020/04/13	1	31.15	19	31.78	31.90	-18	9,705	-0.19%
2020/04/10	27	31.78	14	31.46	31.35	13	9,633	0.13%
2020/04/09	0	0.00	29	30.91	31.40	-29	9,501	-0.31%
2020/04/08	8	30.62	9	30.80	30.75	-1	9,417	-0.01%
2020/04/07	4	30.00	9	29.53	30.00	-5	9,309	-0.05%
2020/04/06	10	28.75	50	28.16	28.40	-40	9,176	-0.44%
2020/04/01	50	28.18	1	28.30	28.10	49	9,128	0.54%
2020/03/31	4	28.65	6	28.83	28.30	-2	9,101	-0.02%
2020/03/30	2	27.65	12	27.36	28.90	-10	9,008	-0.11%
2020/03/27	11	27.75	2	27.88	27.10	9	8,949	0.10%
2020/03/26	4	27.16	5	27.39	27.95	-1	8,942	-0.01%
2020/03/25	2	27.10	7	27.11	26.70	-5	8,942	-0.06%
2020/03/24	20	26.55	0	0.00	26.30	20	8,869	0.23%
2020/03/23	4	25.60	2	25.80	25.65	2	8,837	0.02%
2020/03/20	16	26.63	21	26.82	26.65	-5	8,873	-0.06%
2020/03/19	19	25.61	16	25.32	25.10	3	8,813	0.03%
2020/03/18	8	27.05	10	27.64	27.10	-2	8,750	-0.02%
2020/03/17	0	0.00	21	25.89	27.25	-21	8,738	-0.24%
2020/03/16	0	0.00	26	27.38	26.30	-26	8,655	-0.30%
2020/03/13	12	26.19	1	26.85	26.65	11	8,542	0.13%
2020/03/12	49	30.19	1	30.00	28.95	48	8,308	0.58%
2020/03/11	7	32.49	17	32.69	32.15	-10	8,032	-0.12%
2020/03/10	39	31.47	34	32.00	31.15	5	7,669	0.07%
2020/03/09	23	31.01	22	31.37	30.50	1	7,272	0.01%
2020/03/06	24	32.84	31	32.66	33.05	-7	7,047	-0.10%
2020/03/05	0	0.00	6	31.01	31.00	-6	6,669	-0.09%
2020/03/04	1	30.60	0	0.00	30.65	1	6,657	0.02%
2020/03/03	8	30.80	12	31.51	31.05	-4	6,666	-0.06%
2020/03/02	4	30.20	2	30.00	30.15	2	6,555	0.03%
2020/02/27	4	30.26	0	0.00	30.40	4	6,519	0.06%
2020/02/26	3	29.65	3	29.65	30.15	0	6,680	0.00%
2020/02/25	23	29.44	44	29.99	29.35	-21	6,769	-0.31%
2020/02/24	3	31.30	0	0.00	31.70	3	6,480	0.05%
2020/02/21	1	32.00	1	31.30	31.55	0	6,512	0.00%
2020/02/20	16	31.33	7	31.59	31.30	9	6,546	0.14%
2020/02/19	40	31.35	14	31.39	31.80	26	6,446	0.40%
2020/02/18	22	31.12	22	31.30	31.60	0	6,342	0.00%
2020/02/17	28	29.41	74	30.38	31.20	-46	6,005	-0.77%
2020/02/14	3	28.00	7.7	28.13	28.40	-4.7	5,467	-0.09%
2020/02/13	0	0.00	3	26.05	26.30	-3	5,214	-0.06%
2020/02/12	1	25.85	1	26.00	26.05	0	5,171	0.00%
2020/02/10	0	0.00	1	24.70	24.30	-1	5,357	-0.02%
2020/02/07	0	0.00	2	25.60	24.80	-2	5,375	-0.04%
2020/02/06	2	25.55	0	0.00	25.55	2	5,398	0.04%
2020/02/03	2	24.80	0	0.00	25.15	2	5,465	0.04%
2020/01/31	1	25.75	21.5	25.85	25.50	-20.5	5,467	-0.38%
2020/01/30	2	25.70	0	0.00	25.75	2	5,524	0.04%
2020/01/20	0	0.00	3	27.57	27.50	-3	5,616	-0.05%
2020/01/17	1	27.35	0	0.00	27.55	1	5,571	0.02%
2020/01/16	2	26.70	4	26.38	26.70	-2	5,429	-0.04%
2020/01/15	1	25.90	15	25.98	26.00	-14	5,297	-0.26%
2020/01/13	0	0.00	2	25.25	25.40	-2	5,169	-0.04%
2020/01/10	0	0.00	4	25.55	25.60	-4	5,054	-0.08%
2020/01/09	0	0.00	2	24.80	24.85	-2	4,879	-0.04%
2020/01/08	1	22.90	0	0.00	22.90	1	4,753	0.02%
2019/12/27	1	23.75	1	23.75	23.70	0	4,633	0.00%
2019/12/26	0	0.00	10	23.55	23.65	-10	4,622	-0.22%
2019/12/25	1	23.40	0	0.00	23.50	1	4,604	0.02%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/23	4	23.40	0	0.00	23.40	4	4,582	0.09%
2019/12/20	2	24.30	0	0.00	24.15	2	4,497	0.04%
2019/12/19	0	0.00	2	24.95	25.00	-2	4,424	-0.05%
2019/12/18	30	24.72	0	0.00	24.75	30	4,409	0.68%
2019/12/17	0	0.00	1	24.65	24.40	-1	4,394	-0.02%
2019/12/16	1	24.90	0	0.00	24.90	1	4,326	0.02%
2019/12/13	3	25.13	0	0.00	24.70	3	4,325	0.07%
2019/12/12	4	25.26	2	25.50	25.25	2	4,300	0.05%
2019/12/06	1	25.65	1	25.60	25.50	0	4,059	0.00%
2019/12/05	1	25.80	1	26.05	25.75	0	4,015	0.00%
2019/12/04	4	26.26	2	26.40	26.25	2	3,948	0.05%
2019/12/03	3	26.30	3	26.18	26.50	0	3,903	0.00%
2019/12/02	0	0.00	3	25.73	25.80	-3	3,803	-0.08%
2019/11/27	0	0.00	2	25.50	26.10	-2	3,641	-0.05%
2019/11/26	3	25.60	0	0.00	25.70	3	3,573	0.08%
2019/11/25	39	26.00	2	25.85	25.80	37	3,521	1.05%
2019/11/22	7	25.48	7	25.51	25.50	0	3,237	0.00%
2019/11/21	0	0.00	1	24.90	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	3	24.62	24.75	-3	2,943	-0.10%
2019/11/19	5	24.42	12	24.74	23.85	-7	2,829	-0.25%
2019/11/18	0	0.00	10	24.77	24.80	-10	2,650	-0.38%
2019/11/15	1	24.00	1	24.05	24.05	0	2,588	0.00%
2019/11/14	4	23.65	3	23.75	23.55	1	2,534	0.04%
2019/11/13	0	0.00	1	24.80	24.80	-1	2,443	-0.04%
2019/11/12	7	24.34	0	0.00	24.95	7	2,389	0.29%
2019/11/11	0	0.00	1	24.55	24.15	-1	2,359	-0.04%
2019/11/08	1	24.80	2	25.45	24.90	-1	2,305	-0.04%
2019/11/07	4	24.30	8	24.59	25.00	-4	2,208	-0.18%
2019/11/06	5	24.29	11	24.05	24.05	-6	2,100	-0.29%
2019/11/05	0	0.00	11	23.85	24.00	-11	2,055	-0.54%
2019/11/04	13	24.52	1	24.50	24.00	12	2,008	0.60%
2019/11/01	7	23.76	0	0.00	24.10	7	1,906	0.37%
2019/10/31	5	24.05	0	0.00	23.80	5	1,885	0.27%
2019/10/30	0	0.00	5	23.66	23.90	-5	1,832	-0.27%
2019/10/29	5	23.65	0	0.00	23.40	5	1,786	0.28%
2019/10/28	11	24.79	11	24.31	24.90	0	1,648	0.00%
2019/10/25	3	22.97	0	0.00	22.95	3	1,460	0.21%
2019/10/23	1	22.50	4	22.60	22.55	-3	1,503	-0.20%
2019/10/22	1	22.65	1	22.70	22.60	0	1,511	0.00%
2019/10/15	0	0.00	1	22.20	22.20	-1	1,518	-0.07%
2019/10/14	0	0.00	1	21.90	21.85	-1	1,489	-0.07%
2019/10/09	2	21.50	0	0.00	21.50	2	1,494	0.13%
2019/10/08	0	0.00	3	21.65	21.60	-3	1,503	-0.20%
2019/10/04	0	0.00	2	21.50	21.55	-2	1,550	-0.13%
2019/10/03	3	21.60	0	0.00	21.65	3	1,559	0.19%
2019/10/02	1	21.25	0	0.00	21.30	1	1,561	0.06%
2019/10/01	1	21.10	0	0.00	21.25	1	1,570	0.06%
2019/09/27	2	21.10	0	0.00	21.10	2	1,573	0.13%
2019/09/25	1	21.60	0	0.00	21.55	1	1,605	0.06%
2019/09/23	2	22.03	0	0.00	21.95	2	1,597	0.13%
2019/09/19	1	21.65	4	21.75	21.70	-3	1,579	-0.19%
2019/09/18	5	21.82	0	0.00	21.80	5	1,571	0.32%
2019/09/17	1	22.05	0	0.00	22.05	1	1,556	0.06%
2019/09/16	0	0.00	2	22.80	22.75	-2	1,552	-0.13%
2019/09/12	2	23.05	0	0.00	23.00	2	1,588	0.13%
2019/09/11	0	0.00	2	22.80	22.75	-2	1,599	-0.13%
2019/09/09	1	23.10	0	0.00	23.05	1	1,618	0.06%
2019/09/03	3	23.48	0	0.00	23.40	3	1,656	0.18%
2019/08/30	1	23.25	1	22.75	22.75	0	1,586	0.00%
2019/08/23	2	22.45	0	0.00	22.45	2	1,615	0.12%
2019/08/14	0	0.00	5	22.30	22.00	-5	1,813	-0.28%
2019/08/12	1	21.70	1	22.45	22.10	0	1,854	0.00%
2019/08/07	5	21.30	0	0.00	21.10	5	1,867	0.27%
2019/08/06	0	0.00	1	21.05	21.05	-1	1,905	-0.05%
2019/07/31	0	0.00	3	22.97	23.25	-3	2,054	-0.15%
2019/07/29	1	22.95	2	23.25	22.80	-1	2,095	-0.05%
2019/07/26	2	24.00	0	0.00	23.60	2	2,056	0.10%
2019/07/25	4	23.83	10	23.80	23.95	-6	2,047	-0.29%
2019/07/24	10	23.20	0	0.00	23.30	10	2,018	0.50%
2019/07/23	0	0.00	1	22.95	23.15	-1	2,126	-0.05%
2019/07/18	1	23.10	0	0.00	22.65	1	2,443	0.04%
2019/07/16	0	0.00	1	23.65	23.65	-1	2,784	-0.04%
2019/06/25	0	0.00	1	23.40	23.00	-1	3,599	-0.03%
2019/06/24	0	0.00	1	23.35	23.45	-1	3,665	-0.03%
2019/06/21	1	23.35	0	0.00	23.10	1	3,737	0.03%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/18	2	22.85	8	22.69	22.60	-6	4,151	-0.14%
2019/06/17	0	0.00	2	22.30	22.60	-2	4,312	-0.05%
2019/06/12	5	22.50	4	22.55	22.50	1	4,912	0.02%
2019/06/10	2	21.63	0	0.00	21.60	2	4,884	0.04%
2019/06/05	2	21.90	0	0.00	21.90	2	4,892	0.04%
2019/06/03	0	0.00	1	21.80	21.65	-1	4,882	-0.02%
2019/05/31	1	21.40	3	21.40	21.40	-2	4,881	-0.04%
2019/05/30	2	21.20	1	21.25	21.40	1	4,900	0.02%
2019/05/28	2	20.30	2	20.40	20.30	0	4,967	0.00%
2019/05/27	0	0.00	4	20.88	20.30	-4	5,023	-0.08%
2019/05/24	6	20.88	1	20.95	20.95	5	5,067	0.10%
2019/05/23	2	21.33	0	0.00	21.25	2	5,040	0.04%
2019/05/20	1	20.90	0	0.00	20.65	1	4,902	0.02%
2019/05/17	1	22.00	0	0.00	21.60	1	4,992	0.02%
2019/05/14	1	21.40	1	21.35	22.05	0	5,089	0.00%
2019/05/08	1	24.10	0	0.00	24.10	1	5,019	0.02%
2019/05/02	1	24.85	9	25.03	24.85	-8	5,002	-0.16%
2019/04/29	9	25.57	0	0.00	24.95	9	4,995	0.18%
2019/04/26	3	26.27	1	26.40	26.50	2	4,899	0.04%
2019/04/24	5	25.65	0	0.00	25.70	5	4,724	0.11%
2019/04/23	3	26.52	0	0.00	26.20	3	4,795	0.06%
2019/04/22	1	26.00	16	25.45	26.50	-15	4,687	-0.32%
2019/04/19	10	24.60	0	0.00	24.80	10	4,529	0.22%
2019/04/16	1	24.30	0	0.00	24.60	1	4,542	0.02%
2019/04/15	1	25.25	0	0.00	25.30	1	4,502	0.02%
2019/04/12	1	25.35	0	0.00	25.40	1	4,497	0.02%
2019/04/11	2	25.95	1	25.50	25.60	1	4,521	0.02%
2019/04/10	5	26.41	1	26.50	26.35	4	4,474	0.09%
2019/04/08	1	26.10	1	25.85	25.45	0	4,219	0.00%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/02	0	0.00	3	25.30	25.35	-3	4,248	-0.07%
2019/03/22	0	0.00	10	26.70	26.50	-10	4,912	-0.20%
2019/03/21	1	25.20	5	25.30	25.05	-4	4,949	-0.08%
2019/03/20	10	25.74	15	25.40	25.10	-5	4,913	-0.10%
2019/03/19	1	25.25	4	24.95	25.25	-3	4,776	-0.06%
2019/03/18	0	0.00	62	24.30	24.60	-62	4,557	-1.36%
2019/03/15	0	0.00	8	22.11	22.40	-8	4,322	-0.19%
2019/03/14	1	21.55	0	0.00	21.50	1	4,390	0.02%
2019/03/11	0	0.00	11	22.05	22.10	-11	4,487	-0.25%
2019/03/08	11	21.46	0	0.00	21.65	11	4,549	0.24%
2019/02/26	0	0.00	2	22.55	22.60	-2	4,487	-0.04%
2019/02/25	20	22.10	0	0.00	21.85	20	4,419	0.45%
2019/02/22	0	21.50	0	0.00	21.55	0	4,356	0.00%
2019/02/20	0	0.00	1	21.50	21.50	-1	4,351	-0.02%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	11	21.34	11	21.55	21.65	0	4,349	0.00%
2019/02/15	116	21.34	95	21.26	21.25	21	4,246	0.49%	大買/
2019/02/14	0	0.00	3	23.45	23.60	-3	4,145	-0.07%
2019/02/13	0	0.00	4	23.75	23.60	-4	4,144	-0.10%
2019/02/11	0	0.00	2	23.13	23.20	-2	4,110	-0.05%
2019/01/30	0	0.00	1	22.90	22.65	-1	4,084	-0.02%
2019/01/28	1	22.85	3.4	22.68	22.90	-2.4	4,025	-0.06%
2019/01/25	34	22.23	0	0.00	22.25	34	3,993	0.85%
2019/01/24	6	22.11	1	22.20	22.10	5	4,006	0.12%
2019/01/22	0	0.00	5	21.85	21.80	-5	3,980	-0.13%
2019/01/21	9	21.92	0	0.00	21.90	9	3,978	0.23%
2019/01/18	1	22.00	2	21.80	22.05	-1	3,976	-0.03%
2019/01/17	3	21.92	1	21.90	21.85	2	3,997	0.05%
2019/01/16	3	21.83	1	22.05	21.70	2	4,009	0.05%
2019/01/15	15	21.82	4	21.89	21.70	11	3,967	0.28%
2019/01/14	2	22.55	0	0.00	22.30	2	3,834	0.05%
2019/01/11	6	22.75	0	0.00	22.70	6	3,793	0.16%
2019/01/10	2	22.80	0	0.00	22.90	2	3,735	0.05%
2019/01/09	0	0.00	3	24.30	24.30	-3	3,626	-0.08%
2019/01/08	1	24.05	0	0.00	24.10	1	3,594	0.03%
2019/01/07	2	24.10	2	24.30	24.10	0	3,565	0.00%
2019/01/04	1	24.05	0	0.00	24.05	1	3,541	0.03%
2018/12/28	0	0.00	5	26.65	26.75	-5	3,437	-0.15%
2018/12/27	0	0.00	3	26.75	26.35	-3	3,434	-0.09%
2018/12/26	2	26.78	8	26.71	26.00	-6	3,398	-0.18%
2018/12/25	11	27.70	10	27.40	27.35	1	3,315	0.03%
2018/12/24	17	29.22	6	29.20	28.45	11	3,268	0.34%
2018/12/22	4	28.25	2	28.20	28.25	2	3,174	0.06%
2018/12/21	3	27.88	8	27.46	28.25	-5	3,155	-0.16%
2018/12/20	28	29.45	27	29.61	27.85	1	3,073	0.03%
2018/12/19	4.6	29.53	4	29.74	29.30	0.6	2,877	0.02%
2018/12/18	7	28.77	16	28.97	28.25	-9	2,555	-0.35%
2018/12/17	5	29.30	14	29.04	28.10	-9	2,408	-0.37%
2018/12/14	15	27.42	20	27.78	29.00	-5	2,227	-0.22%
2018/12/13	13	26.49	11	26.83	26.60	2	1,878	0.11%
2018/12/12	3	26.28	3	26.23	26.00	0	1,835	0.00%
2018/12/11	1	25.75	2	25.00	25.75	-1	1,795	-0.06%
2018/12/10	2	25.45	0	0.00	24.85	2	1,772	0.11%
2018/12/07	5	27.55	2	27.45	27.45	3	1,673	0.18%
2018/12/04	0	0.00	2	26.85	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	1	26.75	26.85	-1	1,576	-0.06%
2018/11/29	4	25.15	5	24.87	24.90	-1	1,470	-0.07%
2018/11/28	0	0.00	5	25.10	25.25	-5	1,438	-0.35%
2018/11/27	8	24.33	0	0.00	24.40	8	1,422	0.56%
2018/11/21	0	0.00	1	24.10	24.10	-1	1,510	-0.07%
2018/11/20	1	24.55	1	24.70	24.50	0	1,562	0.00%
2018/11/19	1	25.10	0	0.00	24.90	1	1,609	0.06%
2018/11/16	1	25.10	4	25.00	24.90	-3	1,603	-0.19%
2018/11/14	0	0.00	1	24.45	25.00	-1	1,551	-0.06%
2018/11/13	1	24.10	0	0.00	24.70	1	1,551	0.06%
2018/11/12	1	24.30	0	0.00	24.55	1	1,600	0.06%
2018/11/08	1	24.00	1	24.25	24.15	0	1,619	0.00%
2018/11/02	0	0.00	1	23.55	23.60	-1	1,674	-0.06%
2018/10/31	0	0.00	1	22.80	22.60	-1	1,644	-0.06%
2018/10/30	1	22.25	0	0.00	22.50	1	1,639	0.06%
2018/10/24	2	23.20	2	23.30	23.35	0	1,583	0.00%
2018/10/22	1	21.35	0	0.00	22.05	1	1,545	0.06%
2018/09/27	0	0.00	1	24.80	24.95	-1	1,622	-0.06%
2018/09/25	0	0.00	1	24.50	24.50	-1	1,689	-0.06%
2018/09/20	0	0.00	1	24.35	25.05	-1	1,684	-0.06%
2018/09/14	0	0.00	3	24.98	25.25	-3	1,704	-0.18%
2018/09/13	4	25.00	5	25.12	24.70	-1	1,705	-0.06%
2018/09/12	1	24.70	6	25.17	24.70	-5	1,729	-0.29%
2018/09/10	0	0.00	10	24.96	24.85	-10	1,741	-0.57%
2018/09/07	38	23.77	52	24.49	24.10	-14	1,735	-0.81%
2018/09/06	0	0.00	5	26.40	26.25	-5	1,668	-0.30%
2018/09/05	4	27.15	0	0.00	26.75	4	1,698	0.24%
2018/09/03	0	0.00	1	26.45	26.55	-1	1,716	-0.06%
2018/08/31	0	0.00	1	26.40	26.80	-1	1,736	-0.06%
2018/08/30	0	0.00	10	26.69	26.70	-10	1,769	-0.57%
2018/08/29	2	26.20	17	26.07	26.35	-15	1,819	-0.82%
2018/08/28	2	25.95	2	25.95	25.95	0	1,816	0.00%
2018/08/27	1	25.90	44	25.97	26.10	-43	1,825	-2.35%
2018/08/24	1	25.55	5	25.47	25.30	-4	1,805	-0.22%
2018/08/14	4	22.85	10	23.10	22.90	-6	1,722	-0.35%
2018/08/13	18	23.15	0	0.00	23.35	18	1,692	1.06%
2018/08/10	0	0.00	3	24.65	24.60	-3	1,641	-0.18%
2018/08/06	3	24.72	0	0.00	25.00	3	1,660	0.18%
2018/08/03	0	0.00	2	24.85	24.85	-2	1,660	-0.12%
2018/08/02	3	24.85	0	0.00	24.75	3	1,676	0.18%
2018/08/01	2	25.35	0	0.00	25.15	2	1,682	0.12%
2018/07/31	2	25.08	0	0.00	25.10	2	1,693	0.12%
2018/07/30	17	25.34	0	0.00	25.25	17	1,695	1.00%
2018/07/26	0	0.00	3	25.52	25.60	-3	1,714	-0.17%
2018/07/23	5	24.96	0	0.00	25.00	5	1,829	0.27%
2018/07/20	1	25.40	0	0.00	25.45	1	1,867	0.05%
2018/07/19	0	0.00	2	25.60	25.55	-2	1,889	-0.11%
2018/07/16	2	25.23	0	0.00	25.25	2	1,999	0.10%
2018/07/12	6	24.74	0	0.00	25.05	6	2,129	0.28%
2018/07/11	20	25.41	4	25.75	25.00	16	2,201	0.73%
2018/07/10	1	26.10	4	26.38	26.20	-3	2,179	-0.14%
2018/07/09	0	0.00	1	26.75	26.40	-1	2,233	-0.04%
2018/07/06	0	0.00	1	26.15	26.45	-1	2,310	-0.04%
2018/07/05	1	27.30	11	27.16	26.70	-10	2,375	-0.42%
2018/07/04	6	27.04	4	27.03	26.90	2	2,598	0.08%
2018/07/03	7	27.27	0	0.00	27.35	7	2,807	0.25%
2018/07/02	2	27.25	2	27.20	27.15	0	2,785	0.00%
2018/06/29	2	26.65	0	0.00	26.60	2	2,918	0.07%
2018/06/26	2	25.93	0	0.00	26.05	2	3,214	0.06%
2018/06/22	1	27.80	0	0.00	27.55	1	3,239	0.03%
2018/06/19	0	0.00	5	28.00	27.90	-5	3,372	-0.15%
2018/06/15	0	0.00	1	28.85	28.30	-1	3,389	-0.03%
2018/06/14	4	28.73	3	28.90	28.50	1	3,359	0.03%
2018/06/13	4	29.00	1	28.50	28.25	3	3,333	0.09%
2018/06/06	1	28.65	11	28.27	28.55	-10	3,365	-0.30%
2018/06/05	0	0.00	1	27.00	27.05	-1	3,392	-0.03%
2018/06/01	0	0.00	5	27.42	27.50	-5	3,592	-0.14%
2018/05/31	1	26.35	0	0.00	26.30	1	3,556	0.03%
2018/05/30	1	26.25	0	0.00	26.25	1	3,556	0.03%
2018/05/29	3	26.75	0	0.00	26.65	3	3,559	0.08%
2018/05/28	3	27.00	0	0.00	26.80	3	3,554	0.08%
2018/05/25	0	0.00	2	27.20	26.95	-2	3,552	-0.06%
2018/05/23	4	27.13	5	26.78	26.70	-1	3,569	-0.03%
2018/05/22	3	27.10	2	27.00	27.15	1	3,583	0.03%
2018/05/16	0	0.00	2	26.50	26.60	-2	3,705	-0.05%
2018/05/15	10	26.20	0	0.00	26.05	10	3,716	0.27%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/05/11	0	0.00	2	26.30	26.00	-2	3,829	-0.05%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/08	2	26.00	0	0.00	26.25	2	3,827	0.05%
2018/05/07	1	25.75	0	0.00	25.75	1	3,827	0.03%
2018/05/04	1	25.55	0	0.00	25.80	1	3,838	0.03%
2018/05/03	4	25.83	0	0.00	25.80	4	3,831	0.10%
2018/05/02	1	26.15	7	26.20	26.10	-6	3,825	-0.16%
2018/04/30	13	26.12	11	26.04	25.95	2	3,820	0.05%
2018/04/27	2	26.90	0	0.00	27.00	2	3,783	0.05%
2018/04/26	1	27.55	0	0.00	27.40	1	3,796	0.03%
2018/04/25	4	27.06	1	27.70	28.05	3	3,770	0.08%
2018/04/24	12	27.62	0	0.00	27.55	12	3,774	0.32%
2018/04/23	5	28.35	2	28.78	28.65	3	3,766	0.08%
2018/04/20	13	29.16	2	28.90	28.55	11	3,777	0.29%
2018/04/19	1	27.95	0	0.00	28.05	1	3,734	0.03%
2018/04/18	13	27.82	0	0.00	27.75	13	3,706	0.35%
2018/04/17	0	0.00	1	29.65	28.15	-1	3,643	-0.03%
2018/04/13	1.1	30.56	0	0.00	30.80	1.1	3,613	0.03%
2018/04/11	2	30.45	5	31.20	30.40	-3	3,870	-0.08%
2018/04/10	6	32.30	1	31.80	30.90	5	3,913	0.13%
2018/04/09	8	32.96	3	32.85	32.80	5	3,788	0.13%
2018/04/02	5	32.26	6	32.21	32.15	-1	3,569	-0.03%
2018/03/31	3	31.95	6	31.93	31.95	-3	3,438	-0.09%
2018/03/30	7	32.24	3	31.88	31.85	4	3,369	0.12%
2018/03/27	0	0.00	2	31.70	31.55	-2	3,359	-0.06%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	5	30.30	13	30.81	31.20	-8	3,681	-0.22%
2018/03/22	1	32.05	25	31.81	31.60	-24	3,690	-0.65%
2018/03/21	0	0.00	1	31.15	31.30	-1	3,614	-0.03%
2018/03/16	0	0.00	5	31.00	30.55	-5	3,673	-0.14%
2018/03/14	5	31.45	5	30.80	30.80	0	3,789	0.00%
2018/03/13	0	0.00	4	31.01	31.30	-4	3,722	-0.11%
2018/03/12	0	0.00	6	30.88	30.65	-6	3,695	-0.16%
2018/03/09	12	31.50	14	31.24	31.00	-2	3,693	-0.05%
2018/03/08	1	29.95	11	30.28	30.35	-10	3,609	-0.28%
2018/03/07	4	28.85	4	29.70	30.10	0	3,560	0.00%
2018/03/05	0	0.00	5	27.75	27.60	-5	3,584	-0.14%
2018/03/02	1	28.25	6	28.43	28.25	-5	3,619	-0.14%
2018/03/01	0	0.00	1	28.05	27.95	-1	3,644	-0.03%
2018/02/26	0	0.00	6	28.13	28.15	-6	3,745	-0.16%
2018/02/21	5	26.25	1	26.05	26.90	4	3,983	0.10%
2018/02/12	11	25.75	0	0.00	25.50	11	3,980	0.28%
2018/02/09	1	26.15	1	26.15	27.00	0	3,929	0.00%
2018/02/08	2	27.85	0	0.00	27.85	2	3,953	0.05%
2018/02/07	9	28.48	9	28.23	28.20	0	4,026	0.00%
2018/02/06	4	27.81	0	0.00	27.40	4	4,080	0.10%
2018/01/29	2	31.05	0	0.00	30.80	2	4,457	0.04%
2018/01/25	1	31.30	0	0.00	30.75	1	4,571	0.02%
2018/01/24	0	0.00	3	30.65	30.95	-3	4,694	-0.06%
2018/01/22	2	31.60	1	31.60	31.20	1	4,778	0.02%
2018/01/19	3	31.20	3	31.20	31.20	0	4,811	0.00%
2018/01/18	6	31.40	8	31.00	31.00	-2	4,819	-0.04%
2018/01/17	0	0.00	4	30.95	30.75	-4	4,832	-0.08%
2018/01/16	18	31.44	0	0.00	31.10	18	4,842	0.37%
2018/01/15	0	0.00	3	30.85	31.25	-3	4,839	-0.06%
2018/01/12	5	30.40	19	30.53	30.35	-14	4,873	-0.29%
2018/01/10	14	30.89	0	0.00	30.75	14	4,931	0.28%
2018/01/09	2	30.98	200	30.98	30.90	-198	4,960	-3.99%	大賣/鉅額交易
2018/01/08	13	32.17	3	32.23	31.60	10	4,948	0.20%
2018/01/05	13	33.43	49	33.55	33.20	-36	4,898	-0.73%
2018/01/04	5	32.18	1	31.70	32.70	4	4,675	0.09%
2018/01/03	87	31.66	13	31.68	31.70	74	4,688	1.58%
2018/01/02	40	31.17	5	31.25	31.25	35	4,624	0.76%