敦泰 (3545)-康和-嘉義券商分點個股進出

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
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,470張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:30(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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/04/17	0	0.00	0.2	85.00	85.20	-0.2	4,255	0.00%
2024/04/16	1	84.20	1	84.00	83.80	0	4,277	0.00%
2024/04/11	7	90.44	4	89.80	89.80	3	4,268	0.07%
2024/04/08	1	90.30	0	0.00	90.30	1	4,294	0.02%
2024/04/03	2	92.10	0	0.00	91.10	2	4,343	0.05%
2024/04/01	4	94.85	1	94.50	94.90	3	4,518	0.07%
2024/03/28	2	94.80	0	0.00	94.60	2	4,539	0.04%
2024/03/27	4	95.85	1	94.90	95.30	3	4,531	0.07%
2024/03/26	1	94.70	0	0.00	94.70	1	4,513	0.02%
2024/03/25	1	94.90	1	94.60	95.20	0	4,464	0.00%
2024/03/22	0.1	90.10	1	93.60	92.70	-0.9	4,389	-0.02%
2024/03/21	1	88.20	0	0.00	90.50	1	4,366	0.02%
2024/03/18	0	0.00	2	93.00	93.00	-2	4,413	-0.05%
2024/03/13	2	93.30	0	0.00	91.90	2	4,545	0.04%
2024/03/12	1	93.00	1	93.10	93.20	0	4,589	0.00%
2024/03/11	0	0.00	1	94.40	94.20	-1	4,656	-0.02%
2024/03/08	1	93.50	0	0.00	92.80	1	4,720	0.02%
2024/03/07	9	95.90	2	98.00	94.50	7	4,795	0.15%
2024/03/06	1	96.60	0	0.00	96.60	1	4,979	0.02%
2024/03/05	1	97.60	0	0.00	98.20	1	5,126	0.02%
2024/03/01	2.5	99.03	2	99.65	99.20	0.5	5,826	0.01%
2024/02/27	1	99.00	1	100.50	98.50	0	6,012	0.00%
2024/02/26	1	99.20	2	101.25	99.20	-1	6,141	-0.02%
2024/02/23	1	106.50	0	0.00	104.00	1	6,391	0.02%
2024/02/22	0	0.00	1	103.50	105.50	-1	6,602	-0.02%
2024/02/21	4	109.88	1	106.00	105.00	3	7,258	0.04%
2024/02/20	7	108.00	9	107.83	108.50	-2	7,428	-0.03%
2024/02/19	1	105.50	2	104.75	105.50	-1	7,523	-0.01%
2024/02/16	1	104.00	6	101.33	103.00	-5	7,920	-0.06%
2024/02/15	0	0.00	1	102.00	101.50	-1	8,435	-0.01%
2024/02/05	6	100.70	0	0.00	99.20	6	8,495	0.07%
2024/02/02	2	101.50	7	100.80	101.50	-5	8,506	-0.06%
2024/02/01	1	97.50	0	0.00	96.50	1	8,497	0.01%
2024/01/31	3	101.20	3	100.10	99.10	0	8,589	0.00%
2024/01/30	1	99.10	1	99.60	99.10	0	8,697	0.00%
2024/01/29	1	99.50	1	101.00	101.00	0	8,867	0.00%
2024/01/25	0	0.00	3	100.50	100.50	-3	8,998	-0.03%
2024/01/24	9	103.67	3	104.67	102.00	6	8,974	0.07%
2024/01/23	16.1	106.56	7	105.21	108.00	9.1	8,928	0.10%
2024/01/19	1	99.60	1	100.50	97.60	0	8,852	0.00%
2024/01/18	1	97.60	0	0.00	97.80	1	8,842	0.01%
2024/01/17	0	0.00	1	98.90	98.80	-1	8,872	-0.01%
2024/01/16	0	0.00	4	101.13	101.00	-4	8,856	-0.05%
2024/01/10	1	104.50	0	0.00	105.00	1	9,070	0.01%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	1	107.50	3	106.17	106.50	-2	9,115	-0.02%
2024/01/02	3.1	109.27	0	0.00	107.50	3.1	9,154	0.03%
2023/12/28	2	113.50	1	114.00	110.50	1	9,127	0.01%
2023/12/27	21	113.64	17	113.00	113.00	4	9,171	0.04%
2023/12/26	4	108.50	3	108.83	108.50	1	9,062	0.01%
2023/12/21	0	0.00	5	108.50	108.50	-5	9,157	-0.05%
2023/12/20	0	113.50	0	0.00	112.50	0	9,099	0.00%
2023/12/18	1	116.00	0	0.00	114.50	1	9,072	0.01%
2023/12/15	1	114.50	0	0.00	114.00	1	9,089	0.01%
2023/12/13	2	118.00	0	0.00	116.50	2	9,494	0.02%
2023/12/12	2	117.50	0	0.00	117.50	2	9,528	0.02%
2023/12/07	0	0.00	38	121.47	121.50	-38	9,597	-0.40%
2023/12/06	1	124.00	1	123.50	122.50	0	9,693	0.00%
2023/12/05	1	125.50	1	124.00	123.00	0	9,620	0.00%
2023/12/01	41	127.82	38	130.80	126.50	3	9,487	0.03%
2023/11/30	38	129.21	35	129.57	129.00	3	9,439	0.03%
2023/11/29	40	129.14	13	134.04	129.00	27	9,273	0.29%
2023/11/28	63	126.87	86	126.65	132.50	-23	8,835	-0.26%
2023/11/27	0	0.00	2	121.00	120.50	-2	8,525	-0.02%
2023/11/24	0	0.00	8	125.19	125.00	-8	8,391	-0.10%
2023/11/22	45	124.27	44	124.22	123.50	1	8,077	0.01%
2023/11/21	35	119.04	25	119.92	120.00	10	7,731	0.13%
2023/11/20	50	117.12	43.1	117.57	118.50	7	7,474	0.09%
2023/11/17	11	111.05	22	107.39	114.00	-11	6,753	-0.16%
2023/11/16	15	103.40	15	101.93	104.00	0	6,357	0.00%
2023/11/15	27	100.09	48	98.31	101.00	-21	6,083	-0.35%
2023/11/14	62	94.17	38.2	93.82	95.00	23.8	5,613	0.42%
2023/11/13	2	86.45	2	86.80	87.40	0	5,040	0.00%
2023/11/09	2	86.55	4	86.50	86.20	-2	4,887	-0.04%
2023/11/08	6	86.00	4	85.55	85.20	2	4,798	0.04%
2023/11/07	14	87.41	16	86.05	87.80	-2	4,648	-0.04%
2023/11/06	0	0.00	2	84.30	84.60	-2	4,454	-0.04%
2023/11/03	1	81.90	0	0.00	82.30	1	4,269	0.02%
2023/11/02	4	82.80	61	82.36	82.50	-57	4,213	-1.35%
2023/11/01	29	80.74	1	82.00	81.90	28	4,076	0.69%
2023/10/31	33	81.27	5	83.04	80.60	28	4,025	0.70%
2023/10/30	0	0.00	1	81.80	81.60	-1	3,916	-0.03%
2023/10/27	1	78.00	2	78.80	77.60	-1	3,800	-0.03%
2023/10/25	0	0.00	11	82.18	81.10	-11	3,776	-0.29%
2023/10/24	3	79.83	3	79.73	79.20	0	3,782	0.00%
2023/10/23	1	80.60	0	0.00	79.40	1	3,764	0.03%
2023/10/20	11	79.82	0	0.00	80.70	11	3,753	0.29%
2023/10/19	2	81.35	4	82.45	82.00	-2	3,700	-0.05%
2023/10/18	2	80.00	2	79.75	79.70	0	3,577	0.00%
2023/10/17	8	80.41	8	80.33	79.50	0	3,552	0.00%
2023/10/13	1	79.60	6	79.17	78.60	-5	3,450	-0.14%
2023/10/06	1	81.50	0	0.00	81.20	1	3,413	0.03%
2023/10/05	1	81.00	2	81.00	80.90	-1	3,374	-0.03%
2023/10/03	0	0.00	7	79.86	80.50	-7	3,340	-0.21%
2023/10/02	2	75.90	0	0.00	76.40	2	3,217	0.06%
2023/09/27	1	78.90	7	80.20	77.80	-6	3,180	-0.19%
2023/09/26	0	0.00	3	78.00	77.40	-3	3,067	-0.10%
2023/09/22	1	78.00	0	0.00	78.70	1	3,059	0.03%
2023/09/21	7	80.44	2	78.70	78.70	5	3,040	0.16%
2023/09/20	2	81.50	1	79.30	79.10	1	2,972	0.03%
2023/09/19	3	82.03	2	81.20	81.40	1	2,883	0.03%
2023/09/18	15	82.44	24	81.66	82.30	-9	2,756	-0.33%
2023/09/15	6	79.57	4	78.88	78.70	2	2,391	0.08%
2023/09/14	3	77.60	5	77.88	78.40	-2	2,341	-0.09%
2023/09/13	2	75.70	1	75.20	76.90	1	2,285	0.04%
2023/09/12	47	77.63	47	76.34	76.00	0	2,250	0.00%
2023/09/11	6	77.67	6.1	78.19	79.00	-0.1	2,131	0.00%
2023/09/08	0	0.00	1	73.40	73.60	-1	1,974	-0.05%
2023/09/07	2	74.60	4	75.15	74.60	-2	2,002	-0.10%
2023/09/06	4	75.28	2	75.05	74.80	2	2,032	0.10%
2023/09/05	5	75.40	7.1	75.87	75.00	-2.1	1,975	-0.11%
2023/09/04	5	73.70	5.1	72.82	73.70	-0.1	1,790	-0.01%
2023/08/24	1	71.20	16	70.10	69.80	-15	1,872	-0.80%
2023/08/22	1	70.30	1	69.50	69.40	0	1,941	0.00%
2023/08/16	1	69.60	0	0.00	69.40	1	2,040	0.05%
2023/08/15	0	0.00	1	67.60	69.30	-1	2,055	-0.05%
2023/08/10	2	71.46	1	72.00	69.40	1	2,148	0.05%
2023/08/09	0	0.00	4	69.80	70.00	-4	2,130	-0.19%
2023/08/08	0	0.00	7	70.89	70.70	-7	2,125	-0.33%
2023/08/04	2	71.60	1	72.00	72.10	1	2,211	0.05%
2023/07/31	1.1	71.68	0	0.00	71.50	1.1	2,432	0.05%
2023/07/28	0.2	72.90	1	73.60	73.10	-0.8	2,435	-0.03%
2023/07/27	0	0.00	1	71.00	72.50	-1	2,419	-0.04%
2023/07/26	2.5	69.28	0	0.00	68.80	2.5	2,367	0.11%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1	73.01	3	73.03	72.90	-2	2,510	-0.08%
2023/07/19	11	70.70	10	71.20	70.70	1	2,488	0.04%
2023/07/18	7	70.54	6	71.40	70.50	1	2,520	0.04%
2023/07/17	1	71.00	0	0.00	71.50	1	2,570	0.04%
2023/07/12	10	71.70	10	71.90	71.70	0	2,812	0.00%
2023/07/07	1	75.20	0	0.00	75.40	1	3,481	0.03%
2023/07/06	1	77.70	0	0.00	77.50	1	3,683	0.03%
2023/07/04	4	78.45	0	0.00	78.50	4	4,011	0.10%
2023/07/03	0.1	78.50	0	0.00	77.20	0.1	4,030	0.00%
2023/06/30	1	78.60	0	0.00	78.40	1	4,018	0.02%
2023/06/29	1	79.10	0	0.00	79.10	1	4,028	0.02%
2023/06/20	13.3	81.15	0	0.00	79.80	13.3	4,207	0.32%
2023/06/15	19	82.08	21	83.03	82.10	-2	4,682	-0.04%
2023/06/14	11	83.55	2	83.20	83.00	9	4,689	0.19%
2023/06/13	13	85.22	10	85.90	85.00	3	4,690	0.06%
2023/06/12	1	84.30	9	84.93	85.50	-8	4,682	-0.17%
2023/06/09	2	82.90	0	0.00	82.50	2	4,657	0.04%
2023/06/08	1	82.00	0	0.00	82.30	1	4,711	0.02%
2023/06/07	10	84.50	10	83.10	84.50	0	4,753	0.00%
2023/06/05	10	84.30	11	83.85	84.30	-1	4,783	-0.02%
2023/06/02	1	83.40	0	0.00	83.50	1	4,785	0.02%
2023/05/31	0	85.20	1	85.50	85.00	-1	4,830	-0.02%
2023/05/29	3	83.77	3	83.67	83.70	0	4,962	0.00%
2023/05/26	6	82.22	3	81.90	81.70	3	5,002	0.06%
2023/05/25	1	83.60	1	83.00	82.90	0	4,997	0.00%
2023/05/24	3	81.93	3	82.83	83.20	0	5,067	0.00%
2023/05/23	0	0.00	1	82.10	82.40	-1	5,182	-0.02%
2023/05/19	2	80.00	2	80.10	80.10	0	5,370	0.00%
2023/05/18	4	79.30	5	80.02	79.70	-1	5,492	-0.02%
2023/05/17	1	78.10	2	78.70	78.70	-1	5,465	-0.02%
2023/05/16	1	77.30	7	77.87	77.10	-6	5,439	-0.11%
2023/05/11	1	75.30	0	0.00	74.10	1	5,389	0.02%
2023/05/10	6	75.70	0	0.00	75.70	6	5,416	0.11%
2023/05/09	1	73.80	2	75.00	73.80	-1	5,407	-0.02%
2023/05/08	3	77.37	8	76.15	76.00	-5	5,381	-0.09%
2023/05/05	2	79.20	2	79.45	80.50	0	5,271	0.00%
2023/05/04	2	78.60	1	78.00	78.00	1	5,318	0.02%
2023/05/03	2	79.50	4	78.85	78.50	-2	5,364	-0.04%
2023/05/02	5	79.22	7	79.31	79.80	-2	5,400	-0.04%
2023/04/28	3	79.87	3	79.70	79.10	0	5,442	0.00%
2023/04/27	4	78.40	3	78.53	78.90	1	5,371	0.02%
2023/04/26	6	77.65	5	78.34	78.70	1	5,359	0.02%
2023/04/25	2	81.00	5	81.96	79.00	-3	5,334	-0.06%
2023/04/24	2	82.15	1	82.30	82.20	1	5,277	0.02%
2023/04/21	1	82.20	1	82.40	81.50	0	5,285	0.00%
2023/04/20	3	83.83	5	84.24	83.20	-2	5,273	-0.04%
2023/04/19	3.2	86.03	3	85.17	85.10	0.2	5,294	0.00%
2023/04/18	11	88.36	1	87.80	87.80	10	5,295	0.19%
2023/04/17	9	89.24	9	90.12	89.30	0	5,247	0.00%
2023/04/14	3	89.20	5	89.48	89.40	-2	5,271	-0.04%
2023/04/13	2	88.60	4	88.38	87.80	-2	5,269	-0.04%
2023/04/12	56	90.73	63	90.86	91.40	-7	5,117	-0.14%
2023/04/11	48	86.25	49	86.22	86.90	-1	4,723	-0.02%
2023/04/10	5	82.62	3	81.60	81.70	2	4,506	0.04%
2023/04/07	2	82.20	14	79.84	83.00	-12	4,459	-0.27%
2023/04/06	2	75.25	4	75.93	78.00	-2	4,231	-0.05%
2023/03/29	12	77.20	0	0.00	77.10	12	4,226	0.28%
2023/03/28	4	78.70	8	79.41	78.80	-4	4,247	-0.09%
2023/03/27	1	79.10	8	79.60	78.50	-7	4,226	-0.17%
2023/03/24	0	0.00	1	78.00	78.50	-1	4,260	-0.02%
2023/03/23	11	77.67	1	77.50	77.50	10	4,255	0.24%
2023/03/22	7	79.64	7	80.89	78.80	0	4,202	0.00%
2023/03/21	7	80.97	7.1	81.93	80.90	-0.1	4,105	0.00%
2023/03/20	3	77.84	9	80.46	81.00	-6	3,858	-0.16%
2023/03/17	0	0.00	2	76.00	76.00	-2	3,720	-0.05%
2023/03/15	0	0.00	1	76.80	74.70	-1	3,719	-0.03%
2023/03/07	1.5	76.10	0	0.00	76.10	1.5	3,711	0.04%
2023/03/06	0	0.00	0	76.80	75.80	0	3,708	0.00%
2023/03/03	1	75.00	1	75.20	75.00	0	3,693	0.00%
2023/03/02	2	75.55	2	75.55	74.70	0	3,712	0.00%
2023/03/01	2.1	71.66	5	74.38	76.90	-3	3,645	-0.08%
2023/02/24	3	72.47	6	72.95	71.90	-3	3,589	-0.08%
2023/02/23	0	0.00	11	73.84	74.20	-11	3,562	-0.31%
2023/02/22	4	75.43	14	75.41	73.20	-10	3,597	-0.28%
2023/02/21	1	76.80	2	77.20	77.00	-1	3,620	-0.03%
2023/02/20	5	74.80	1	74.80	75.20	4	3,691	0.11%
2023/02/17	21	73.25	25	73.75	74.00	-4	4,151	-0.10%
2023/02/16	6	72.32	33	71.29	72.60	-27	4,027	-0.67%
2023/02/15	1	68.40	0	0.00	68.60	1	4,068	0.02%
2023/02/14	2	69.70	1	70.80	69.50	1	4,204	0.02%
2023/02/10	25	69.60	1	70.00	69.50	24	5,014	0.48%
2023/02/09	0	0.00	1	71.80	70.50	-1	5,118	-0.02%
2023/02/08	0	0.00	25	71.66	71.50	-25	5,150	-0.49%
2023/02/06	21	68.90	0.1	69.10	68.80	20.9	5,101	0.41%
2023/02/03	1	69.60	2	69.40	69.60	-1	5,106	-0.02%
2023/02/02	2	69.85	23.5	70.35	70.30	-21.5	5,155	-0.42%
2023/02/01	0	0.00	8	68.36	68.40	-8	5,177	-0.15%
2023/01/31	2	66.15	2	66.10	66.90	0	5,197	0.00%
2023/01/30	2	65.30	1	65.20	65.50	1	5,194	0.02%
2023/01/17	0	0.00	1	63.30	62.60	-1	5,189	-0.02%
2023/01/13	1	62.50	1	63.30	62.40	0	5,404	0.00%
2023/01/12	0	0.00	1	63.40	63.50	-1	5,475	-0.02%
2023/01/11	1	63.60	3	64.07	64.00	-2	5,609	-0.04%
2023/01/09	6	63.22	1	64.30	63.50	5	6,065	0.08%
2023/01/06	2	63.90	3	63.63	63.70	-1	6,035	-0.02%
2023/01/05	0	0.00	2	61.90	61.80	-2	5,979	-0.03%
2023/01/04	4	63.18	3	63.17	62.20	1	5,993	0.02%
2023/01/03	0	0.00	7	62.24	62.60	-7	5,910	-0.12%
2022/12/28	1	59.00	0	0.00	58.20	1	5,845	0.02%
2022/12/27	6	61.10	7	60.84	59.80	-1	5,866	-0.02%
2022/12/26	10	59.70	10	58.81	58.70	0	5,817	0.00%
2022/12/23	1	59.30	3	59.10	59.40	-2	5,829	-0.03%
2022/12/22	2.1	57.16	0	0.00	58.10	2.1	5,827	0.04%
2022/12/21	3.3	56.50	1	57.00	56.60	2.3	5,854	0.04%
2022/12/20	5	57.40	2	57.70	56.50	3	5,857	0.05%
2022/12/19	1.3	59.50	1	59.40	59.50	0.3	5,850	0.00%
2022/12/16	3	60.80	2	61.30	60.50	1	5,835	0.02%
2022/12/12	1.1	62.69	0	0.00	62.60	1.1	5,742	0.02%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/07	4	64.30	0	0.00	64.30	4	5,716	0.07%
2022/12/06	2.1	66.63	0	0.00	66.10	2.1	5,696	0.04%
2022/12/05	0	69.50	0	0.00	68.20	0	5,685	0.00%
2022/12/02	2	68.10	0	0.00	68.00	2	5,654	0.04%
2022/12/01	0	0.00	1	67.00	68.00	-1	5,641	-0.02%
2022/11/29	0	0.00	2	64.30	64.30	-2	5,610	-0.04%
2022/11/28	1	65.30	0	0.00	64.90	1	5,614	0.02%
2022/11/25	1	66.60	1	66.70	65.20	0	5,617	0.00%
2022/11/24	2	65.85	4	66.08	66.10	-2	5,615	-0.04%
2022/11/23	2	64.20	0	0.00	64.30	2	5,568	0.04%
2022/11/22	3	64.17	1	64.20	63.60	2	5,568	0.04%
2022/11/21	0	0.00	2	66.70	65.50	-2	5,547	-0.04%
2022/11/18	0	0.00	1	69.40	67.60	-1	5,540	-0.02%
2022/11/17	1	68.60	0	0.00	68.30	1	5,558	0.02%
2022/11/16	2	67.00	5	67.86	69.00	-3	5,487	-0.05%
2022/11/15	20	63.79	41	63.33	67.40	-21	5,320	-0.39%
2022/11/14	1	67.50	5	67.50	67.50	-4	4,863	-0.08%
2022/11/11	38	76.35	14	76.65	75.00	24	4,998	0.48%
2022/11/10	4	74.93	2	76.00	75.00	2	4,862	0.04%
2022/11/09	50	77.50	67	77.34	76.80	-17	4,819	-0.35%
2022/11/08	30	76.50	14	75.41	76.50	16	4,351	0.37%
2022/11/07	18	69.37	37	69.45	69.60	-19	4,334	-0.44%
2022/11/04	3	65.60	34	65.45	66.60	-31	4,277	-0.72%
2022/11/03	5	66.92	1	66.80	67.00	4	4,307	0.09%
2022/11/02	5	68.06	3	68.80	67.80	2	4,309	0.05%
2022/11/01	49	68.45	6	68.12	68.00	43	4,366	0.98%
2022/10/31	2	69.00	8	69.21	68.50	-6	4,354	-0.14%
2022/10/28	12	68.18	1	68.40	67.00	11	4,338	0.25%
2022/10/27	0	0.00	2	72.05	72.90	-2	4,307	-0.05%
2022/10/26	0	0.00	8	69.88	70.00	-8	4,326	-0.18%
2022/10/25	4	69.35	2	70.40	68.60	2	4,422	0.05%
2022/10/24	2	71.65	9	72.16	69.50	-7	4,469	-0.16%
2022/10/21	13	71.55	0	0.00	69.90	13	4,596	0.28%
2022/10/20	6	73.63	2	73.30	74.00	4	4,546	0.09%
2022/10/19	2	74.05	23	73.51	74.90	-21	4,500	-0.47%
2022/10/18	6	73.28	17	73.89	74.00	-11	4,386	-0.25%
2022/10/17	7	70.54	4	69.13	70.80	3	4,107	0.07%
2022/10/14	2	63.95	2	64.02	65.60	0	3,981	0.00%
2022/10/13	2	61.50	2	62.10	60.00	0	4,016	0.00%
2022/10/12	0	0.00	2	65.00	65.70	-2	4,029	-0.05%
2022/10/11	0.1	65.30	0	0.00	65.40	0.1	4,023	0.00%
2022/10/07	0	68.20	2	69.30	67.90	-2	4,017	-0.05%
2022/10/06	0	0.00	2	66.70	68.00	-2	4,013	-0.05%
2022/10/05	15	67.04	12	66.23	67.20	3	4,016	0.07%
2022/10/04	5	64.80	4	63.93	64.80	1	4,013	0.02%
2022/10/03	0.3	61.50	2	61.90	61.70	-1.7	4,018	-0.04%
2022/09/30	0	0.00	3	57.90	61.00	-3	4,083	-0.07%
2022/09/29	1	59.40	1	59.40	59.40	0	4,167	0.00%
2022/09/28	1	63.00	1	63.40	59.70	0	4,243	0.00%
2022/09/27	2	60.75	2	62.00	62.70	0	4,281	0.00%
2022/09/26	8	62.55	4	61.38	60.80	4	4,336	0.09%
2022/09/23	3	66.60	0	0.00	66.20	3	4,392	0.07%
2022/09/21	1	68.30	6	68.30	68.20	-5	4,466	-0.11%
2022/09/19	3	69.23	0	0.00	68.60	3	4,527	0.07%
2022/09/16	7	69.87	0	0.00	69.50	7	4,574	0.15%
2022/09/15	0	0.00	5	71.90	71.00	-5	4,639	-0.11%
2022/09/14	4	69.45	2	70.90	71.10	2	4,722	0.04%
2022/09/13	0	0.00	2	72.00	71.10	-2	4,779	-0.04%
2022/09/12	1	71.00	2	71.00	70.70	-1	4,887	-0.02%
2022/09/07	4	68.68	2	68.90	68.30	2	4,991	0.04%
2022/09/06	5	70.12	0	0.00	69.50	5	4,993	0.10%
2022/09/05	8	73.76	0	0.00	71.90	8	4,984	0.16%
2022/09/02	2	75.10	4	76.63	76.10	-2	4,963	-0.04%
2022/09/01	1	75.10	0	0.00	75.10	1	4,958	0.02%
2022/08/31	0	0.00	7	76.34	77.00	-7	4,952	-0.14%
2022/08/29	7	74.51	0	0.00	74.30	7	4,984	0.14%
2022/08/26	0.2	78.30	4	77.55	77.30	-3.8	4,987	-0.08%
2022/08/25	6	78.47	1	78.60	78.10	5	5,040	0.10%
2022/08/24	4	78.35	3	79.13	78.00	1	5,252	0.02%
2022/08/23	3	76.40	0	0.00	76.60	3	5,210	0.06%
2022/08/22	3	78.23	3	78.30	77.80	0	5,185	0.00%
2022/08/19	4	78.45	1	79.00	77.90	3	5,145	0.06%
2022/08/18	4	78.95	11	77.08	77.80	-7	5,075	-0.14%
2022/08/17	1	75.31	0	0.00	75.10	1	4,915	0.02%
2022/08/16	4.5	76.14	5	76.40	76.00	-0.5	4,912	-0.01%
2022/08/15	1	77.51	4.1	77.71	78.50	-3.1	4,862	-0.06%
2022/08/12	5	75.26	8.1	74.21	75.20	-3.1	4,746	-0.07%
2022/08/11	2.1	70.95	3	71.00	70.80	-0.9	4,603	-0.02%
2022/08/10	4.1	67.46	6	69.77	70.60	-1.9	4,606	-0.04%
2022/08/08	15.2	69.12	13	68.76	69.50	2.2	4,547	0.05%
2022/08/05	0.2	67.33	2	67.55	67.30	-1.8	4,483	-0.04%
2022/08/04	9.3	65.83	5	66.16	66.70	4.3	4,484	0.10%
2022/08/03	4	68.05	4	67.50	67.70	0	4,456	0.00%
2022/08/02	36	67.69	33	67.02	66.60	3	4,450	0.07%
2022/08/01	7.2	70.10	9	69.86	69.90	-1.8	4,395	-0.04%
2022/07/29	11	74.98	3	75.00	74.10	8	4,285	0.19%
2022/07/28	25	78.52	7	78.16	76.60	18	4,233	0.43%
2022/07/27	2	96.30	0	0.00	96.70	2	4,070	0.05%
2022/07/26	12	96.28	0	0.00	96.20	12	4,018	0.30%
2022/07/25	4.1	100.00	1	100.00	99.00	3.1	4,036	0.08%
2022/07/22	5	103.60	5	102.30	101.50	0	4,072	0.00%
2022/07/20	5	100.90	9	100.78	101.00	-4	4,284	-0.09%
2022/07/19	3	97.43	0	0.00	98.60	3	4,288	0.07%
2022/07/18	1	94.50	2	93.85	95.60	-1	4,245	-0.02%
2022/07/14	0	0.00	2	90.90	91.00	-2	4,246	-0.05%
2022/07/13	0	0.00	1	90.20	89.30	-1	4,230	-0.02%
2022/07/12	1	87.00	1	87.20	86.60	0	4,242	0.00%
2022/07/11	3	89.70	5	89.54	90.00	-2	4,267	-0.05%
2022/07/08	6	90.07	12	90.41	90.60	-6	4,246	-0.14%
2022/07/07	7	86.10	9	85.77	87.80	-2	4,192	-0.05%
2022/07/06	8	86.74	8	87.13	86.20	0	4,143	0.00%
2022/07/05	6	86.35	6	86.58	86.50	0	4,142	0.00%
2022/07/04	9.1	83.98	10	85.22	83.70	-0.9	4,137	-0.02%
2022/07/01	3	85.23	17	86.81	81.90	-14	4,170	-0.34%
2022/06/30	2	90.05	0	0.00	90.00	2	4,076	0.05%
2022/06/29	10	95.00	0	0.00	93.80	10	4,020	0.25%
2022/06/24	1	93.60	2	94.00	93.70	-1	3,952	-0.03%
2022/06/23	2	92.85	2	93.20	91.70	0	3,908	0.00%
2022/06/22	7	95.84	3	95.63	91.70	4	3,866	0.10%
2022/06/21	9	95.28	7	96.13	97.50	2	3,801	0.05%
2022/06/20	3	100.00	3	96.93	93.60	0	3,775	0.00%
2022/06/17	6.2	102.76	8	102.13	102.00	-1.8	3,668	-0.05%
2022/06/16	4	110.75	8	108.44	107.00	-4	3,615	-0.11%
2022/06/15	4	113.13	2	112.50	112.50	2	3,608	0.06%
2022/06/13	2	115.00	2	114.75	115.00	0	3,650	0.00%
2022/06/09	0	0.00	2	117.75	117.50	-2	3,667	-0.05%
2022/06/08	3	119.17	2	121.00	118.50	1	3,680	0.03%
2022/06/07	1	120.00	1	120.00	120.00	0	3,688	0.00%
2022/06/02	1	119.00	11	120.86	119.00	-10	3,742	-0.27%
2022/06/01	42	122.93	29	121.90	121.00	13	3,709	0.35%
2022/05/31	3	115.00	0	0.00	115.00	3	3,485	0.09%
2022/05/30	0	0.00	7	114.07	114.00	-7	3,492	-0.20%
2022/05/27	4	111.50	0	0.00	111.50	4	3,558	0.11%
2022/05/26	5	109.50	9	110.72	109.50	-4	3,583	-0.11%
2022/05/25	2	109.00	7	110.00	110.00	-5	3,758	-0.13%
2022/05/24	13	109.81	1	110.00	109.50	12	4,117	0.29%
2022/05/23	6	113.25	8	113.19	113.00	-2	4,198	-0.05%
2022/05/20	4	116.50	2	117.25	115.50	2	4,183	0.05%
2022/05/19	0	0.00	4	116.88	118.50	-4	4,166	-0.10%
2022/05/18	7	118.79	5	118.90	118.50	2	4,147	0.05%
2022/05/17	2	114.50	1	115.00	115.00	1	4,103	0.02%
2022/05/16	1	113.50	1	113.50	113.00	0	4,113	0.00%
2022/05/13	12	115.71	1	115.00	115.00	11	4,163	0.26%
2022/05/12	0	0.00	11	115.00	114.50	-11	4,183	-0.26%
2022/05/11	1	114.50	4	114.88	114.50	-3	4,171	-0.07%
2022/05/10	6	113.92	15	112.67	117.50	-9	4,182	-0.22%
2022/05/09	2	115.50	0	0.00	113.00	2	4,171	0.05%
2022/05/06	2	117.00	3	117.00	117.00	-1	4,173	-0.02%
2022/05/05	3	119.67	1	121.00	119.50	2	4,177	0.05%
2022/05/04	6	117.33	6	119.42	119.00	0	4,159	0.00%
2022/05/03	1	115.00	3	116.00	117.00	-2	4,139	-0.05%
2022/04/29	6	118.33	9	118.33	116.00	-3	4,183	-0.07%
2022/04/28	13	115.69	3	115.67	115.50	10	4,171	0.24%
2022/04/27	4	112.63	23	114.52	116.00	-19	4,117	-0.46%
2022/04/26	47	122.31	31	120.61	119.00	16	4,020	0.40%
2022/04/25	9	117.89	6	117.00	118.50	3	3,885	0.08%
2022/04/22	5	122.10	8	122.25	122.00	-3	3,870	-0.08%
2022/04/21	11	126.73	6	125.92	125.50	5	3,937	0.13%
2022/04/20	8	121.50	6	123.00	122.50	2	3,919	0.05%
2022/04/19	7	123.14	1	122.00	121.00	6	4,027	0.15%
2022/04/18	11	120.77	5	122.90	122.50	6	4,064	0.15%
2022/04/15	18	123.47	14	125.32	122.50	4	4,097	0.10%
2022/04/14	6.1	128.02	6	129.92	129.00	0.1	4,152	0.00%
2022/04/13	5.2	127.56	10	127.25	128.50	-4.8	4,267	-0.11%
2022/04/12	29	126.14	12	126.17	128.00	17	4,364	0.39%
2022/04/11	17.2	128.72	27	129.20	126.00	-9.8	4,512	-0.22%
2022/04/08	2	131.75	8	131.31	131.00	-6	4,545	-0.13%
2022/04/07	18	135.92	3	133.67	131.00	15	4,502	0.33%
2022/04/06	0.1	143.00	0	0.00	142.50	0.1	4,416	0.00%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/28	5	148.00	3	147.50	147.00	2	4,760	0.04%
2022/03/25	0	0.00	4	150.50	149.50	-4	4,806	-0.08%
2022/03/24	0	0.00	5	150.50	152.00	-5	4,901	-0.10%
2022/03/23	4	151.50	9	151.06	151.50	-5	4,982	-0.10%
2022/03/22	2	148.50	0	0.00	148.00	2	5,150	0.04%
2022/03/21	30	150.40	34	150.37	150.00	-4	5,207	-0.08%
2022/03/18	6	149.25	1	148.00	149.00	5	5,238	0.10%
2022/03/17	25	148.50	26	148.02	148.00	-1	5,245	-0.02%
2022/03/16	1	145.00	2	144.00	145.00	-1	5,277	-0.02%
2022/03/15	1	144.50	5	144.50	144.00	-4	5,332	-0.08%
2022/03/14	0	0.00	3	145.50	148.00	-3	5,398	-0.06%
2022/03/11	5	144.90	0	0.00	145.00	5	5,615	0.09%
2022/03/10	13	149.12	7	149.64	148.00	6	5,715	0.10%
2022/03/09	4.2	145.48	0	0.00	146.00	4.2	5,782	0.07%
2022/03/08	0	0.00	2	145.25	142.50	-2	5,897	-0.03%
2022/03/07	10	147.65	2	147.50	147.00	8	5,927	0.13%
2022/03/04	4	154.38	2	155.00	153.00	2	5,994	0.03%
2022/03/03	16	157.97	16	156.00	156.00	0	6,127	0.00%
2022/03/02	2	155.75	1	157.00	156.50	1	6,211	0.02%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	3	155.67	9	157.06	152.00	-6	6,280	-0.10%
2022/02/24	42.1	156.42	34	156.91	156.00	8.1	6,265	0.13%
2022/02/23	2	154.50	12	152.04	154.50	-10	6,083	-0.16%
2022/02/22	2	146.00	0	0.00	146.00	2	6,358	0.03%
2022/02/21	1	150.00	2	149.00	149.50	-1	7,504	-0.01%
2022/02/18	5	147.50	1	149.50	150.00	4	8,235	0.05%
2022/02/17	0	0.00	7	149.21	149.50	-7	8,303	-0.08%
2022/02/16	1	148.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	3	146.83	5	147.80	146.00	-2	8,455	-0.02%
2022/02/14	5	148.00	0	0.00	149.50	5	8,475	0.06%
2022/02/11	6	152.50	2	153.00	152.50	4	8,516	0.05%
2022/02/10	2	152.50	2	153.50	153.50	0	8,699	0.00%
2022/02/09	4	153.75	11	154.64	156.50	-7	8,765	-0.08%
2022/02/08	0	0.00	6	150.25	153.00	-6	8,868	-0.07%
2022/02/07	5	145.40	6	147.25	146.50	-1	8,910	-0.01%
2022/01/26	15.1	145.53	16	146.31	145.50	-0.9	8,992	-0.01%
2022/01/25	18	147.42	13	146.69	145.00	5	9,153	0.05%
2022/01/24	4	148.63	12	145.63	149.50	-8	9,426	-0.08%
2022/01/21	16	150.31	18	150.00	149.50	-2	9,663	-0.02%
2022/01/20	17	153.88	13.1	154.31	154.00	4	10,078	0.04%
2022/01/19	5	155.40	7	154.79	155.00	-2	10,230	-0.02%
2022/01/18	26	157.83	4	159.50	155.50	22	10,457	0.21%
2022/01/17	11	153.82	19	155.37	157.50	-8	10,516	-0.08%
2022/01/14	6	151.17	3	149.67	152.00	3	10,633	0.03%
2022/01/13	2	155.00	2	157.00	155.00	0	11,031	0.00%
2022/01/12	15	154.80	16	155.56	156.00	-1	11,081	-0.01%
2022/01/11	11.1	159.60	2	160.00	159.00	9.1	11,147	0.08%
2022/01/10	4	160.88	12	161.42	163.50	-8	11,206	-0.07%
2022/01/07	6	160.25	10	161.50	159.00	-4	11,373	-0.04%
2022/01/06	13	163.50	5	164.30	163.00	8	11,458	0.07%
2022/01/05	8	168.31	4	167.75	167.50	4	11,517	0.03%
2022/01/04	16	175.00	7	174.21	172.50	9	11,520	0.08%
2022/01/03	4	175.00	10.4	173.82	176.50	-6.4	11,503	-0.06%
2021/12/30	3	171.67	17	171.94	171.50	-14	11,577	-0.12%
2021/12/29	1	171.50	5	171.70	171.00	-4	11,897	-0.03%
2021/12/28	6	172.75	11	173.45	171.00	-5	12,314	-0.04%
2021/12/27	1.3	166.62	4	169.75	173.00	-2.7	12,392	-0.02%
2021/12/24	3.1	167.14	1	172.50	167.50	2.1	12,543	0.02%
2021/12/23	0	0.00	1	171.50	170.50	-1	12,641	-0.01%
2021/12/22	3	171.33	5	171.70	171.00	-2	12,757	-0.02%
2021/12/21	3	171.83	13	171.35	172.50	-10	12,817	-0.08%
2021/12/20	4	172.00	10	171.50	170.50	-6	12,865	-0.05%
2021/12/17	12	171.42	0	0.00	170.00	12	12,878	0.09%
2021/12/16	7	172.00	7	172.64	173.00	0	12,975	0.00%
2021/12/15	6	164.50	6	164.50	167.50	0	12,895	0.00%
2021/12/14	7	162.43	1	161.00	160.50	6	12,907	0.05%
2021/12/13	3	166.67	2	166.25	167.00	1	12,940	0.01%
2021/12/10	12	164.88	12	166.04	165.50	0	13,087	0.00%
2021/12/09	14	170.46	1	169.50	169.00	13	13,075	0.10%
2021/12/08	6	173.92	3	174.67	173.00	3	13,121	0.02%
2021/12/07	21	172.60	15	175.50	173.00	6	13,391	0.04%
2021/12/06	18	172.44	8	172.56	172.50	10	13,493	0.07%
2021/12/03	0	0.00	9	170.50	170.50	-9	13,607	-0.07%
2021/12/02	15	168.23	6	171.25	166.50	9	13,776	0.07%
2021/12/01	15	168.93	22.2	168.74	169.50	-7.2	14,020	-0.05%
2021/11/30	19	167.50	9	169.00	166.00	10	14,345	0.07%
2021/11/29	6	160.50	27	161.85	163.50	-21	14,557	-0.14%
2021/11/26	17.1	165.80	35	166.04	162.50	-17.9	14,708	-0.12%
2021/11/25	19	169.71	7	170.50	168.00	12	15,011	0.08%
2021/11/24	13	168.38	1	167.50	169.00	12	15,081	0.08%
2021/11/23	19	170.66	38	170.89	169.00	-19	15,233	-0.12%
2021/11/22	11	175.00	9	175.50	176.50	2	15,337	0.01%
2021/11/19	20	174.25	17	177.18	172.50	3	15,709	0.02%
2021/11/18	32	177.31	31	178.94	173.50	1	15,879	0.01%
2021/11/17	20	165.70	44	167.66	171.50	-24	15,099	-0.16%
2021/11/16	4	156.25	3	157.33	156.00	1	14,940	0.01%
2021/11/15	7	157.79	13	159.50	156.50	-6	15,536	-0.04%
2021/11/12	4	156.13	4	155.75	155.00	0	16,770	0.00%
2021/11/11	2.1	155.63	10	153.90	154.50	-8	16,996	-0.05%
2021/11/10	6	153.17	14	152.64	152.50	-8	17,198	-0.05%
2021/11/09	22	156.89	26	155.81	155.50	-4	17,489	-0.02%
2021/11/08	6	150.83	7	150.86	152.00	-1	17,513	-0.01%
2021/11/05	33.1	148.53	32	147.64	148.50	1.1	17,807	0.01%
2021/11/04	21	145.14	9	145.78	144.50	12	18,007	0.07%
2021/11/03	16	146.00	19	147.47	148.50	-3	18,247	-0.02%
2021/11/02	16	146.75	9	149.67	144.00	7	18,473	0.04%
2021/11/01	40.1	153.16	23.1	155.04	150.00	17.1	18,641	0.09%
2021/10/29	38.1	164.58	14	164.57	160.00	24.1	18,846	0.13%
2021/10/28	52.3	165.46	45	167.31	164.00	7.3	19,154	0.04%
2021/10/27	13	156.77	21.9	157.06	158.50	-8.9	19,858	-0.04%
2021/10/26	12.1	154.21	27	154.26	152.50	-15	20,775	-0.07%
2021/10/25	11	145.86	10	147.30	149.00	1	21,535	0.00%
2021/10/22	36	149.25	18	149.36	148.00	18	22,191	0.08%
2021/10/21	81	155.20	68	152.89	151.00	13	22,793	0.06%
2021/10/20	7	146.50	17	146.71	147.00	-10	23,424	-0.04%
2021/10/19	30	145.93	28	146.09	145.50	2	24,926	0.01%
2021/10/18	11	141.86	27	141.52	143.00	-16	25,500	-0.06%
2021/10/15	30	141.13	15	142.93	141.00	15	25,649	0.06%
2021/10/14	25	137.84	20	139.18	139.00	5	25,598	0.02%
2021/10/13	19	137.13	22	136.32	134.00	-3	25,541	-0.01%
2021/10/12	34	140.96	46	141.30	139.00	-12	25,547	-0.05%
2021/10/08	16	145.06	21	145.45	145.00	-5	25,639	-0.02%
2021/10/07	23	148.15	20	146.43	147.00	3	25,668	0.01%
2021/10/06	30	144.25	19	144.39	140.00	11	25,703	0.04%
2021/10/05	57	148.72	43	144.51	150.50	14	25,490	0.05%
2021/10/04	12	143.21	23	147.50	139.50	-11	25,173	-0.04%
2021/10/01	26	151.31	36	151.85	148.50	-10	25,123	-0.04%
2021/09/30	24	153.85	24	154.02	155.00	0	25,106	0.00%
2021/09/29	7	154.64	6	157.50	153.50	1	25,212	0.00%
2021/09/28	24.1	165.13	10	166.90	162.00	14.1	25,688	0.05%
2021/09/27	23	168.98	12	167.79	168.00	11	25,883	0.04%
2021/09/24	49	163.67	52	164.37	164.00	-3	26,181	-0.01%
2021/09/23	8	160.25	7	158.43	161.00	1	26,339	0.00%
2021/09/22	20	161.03	19	161.63	160.50	1	26,604	0.00%
2021/09/17	16	166.81	14	167.82	169.50	2	26,950	0.01%
2021/09/16	10	167.45	11	167.32	165.50	-1	27,110	0.00%
2021/09/15	15	168.57	16	166.81	165.00	-1	27,266	0.00%
2021/09/14	5	176.80	5	178.10	176.50	0	27,647	0.00%
2021/09/13	7	178.93	2	182.50	175.00	5	28,072	0.02%
2021/09/10	18	184.22	35	186.14	179.00	-17	28,528	-0.06%
2021/09/09	24.1	171.79	52	175.34	179.50	-27.9	28,530	-0.10%
2021/09/08	36	173.10	23	174.46	169.00	13	28,671	0.05%
2021/09/07	32	176.39	12	177.21	176.50	20	29,141	0.07%
2021/09/06	21.1	173.50	19	175.84	174.50	2.1	29,420	0.01%
2021/09/03	35	183.53	55	183.85	180.50	-20	29,785	-0.07%
2021/09/02	24	190.73	25	190.74	186.00	-1	30,498	0.00%
2021/09/01	35	193.73	48	194.25	195.50	-13	31,476	-0.04%
2021/08/31	33.2	193.10	34	193.69	191.50	-0.9	32,096	0.00%
2021/08/30	16	189.28	19	190.16	189.00	-3	32,647	-0.01%
2021/08/27	23	190.33	18	191.14	190.50	5	33,242	0.02%
2021/08/26	37	192.65	17	192.41	190.50	20	34,115	0.06%
2021/08/25	47	189.94	41	191.30	193.50	6	35,424	0.02%
2021/08/24	52	196.93	26	196.98	190.00	26	35,921	0.07%
2021/08/23	49	199.96	68	201.07	202.00	-19	36,217	-0.05%
2021/08/20	77	193.90	35	194.43	190.50	42	36,492	0.12%
2021/08/19	58	200.09	53	200.99	189.50	5	36,702	0.01%
2021/08/18	85.1	198.23	76	199.06	208.00	9.1	36,877	0.02%
2021/08/17	38	219.21	43	214.81	207.50	-5	37,064	-0.01%
2021/08/16	18	220.64	19	222.63	221.00	-1	37,988	0.00%
2021/08/13	53	235.36	44	230.70	224.00	9	38,240	0.02%
2021/08/12	27	237.89	19	238.42	236.50	8	38,758	0.02%
2021/08/11	39	241.69	37	242.88	237.00	2	39,687	0.01%
2021/08/10	48	251.26	25	253.80	248.50	23	39,841	0.06%
2021/08/09	33	262.44	14	264.04	252.00	19	40,193	0.05%
2021/08/06	24	269.31	38	269.64	269.50	-14	41,121	-0.03%
2021/08/05	22	266.55	30	268.45	265.50	-8	41,868	-0.02%
2021/08/04	23	276.02	30	277.70	274.00	-7	42,818	-0.02%
2021/08/03	19	283.61	51	283.35	282.50	-32	42,779	-0.07%
2021/08/02	24.1	284.67	16.1	289.86	280.00	8	42,832	0.02%
2021/07/30	20.1	281.72	25.1	284.01	276.50	-5.1	42,231	-0.01%
2021/07/29	74.1	268.99	38	264.71	275.00	36.1	41,722	0.09%
2021/07/28	34.1	269.46	12.1	268.80	261.00	22.1	41,284	0.05%
2021/07/27	15	278.07	38	280.20	290.00	-23	41,322	-0.06%
2021/07/26	20	282.40	16	283.31	276.00	4	40,993	0.01%
2021/07/23	51	263.52	53	266.73	270.50	-2	40,197	0.00%
2021/07/22	14	235.86	35.4	242.92	246.00	-21.4	39,107	-0.05%
2021/07/21	24	219.00	6.5	222.22	224.00	17.5	38,837	0.05%
2021/07/20	5	222.60	17	218.18	214.00	-12	39,098	-0.03%
2021/07/19	5	225.60	10	227.65	226.00	-5	39,414	-0.01%
2021/07/16	7	225.71	4	226.00	225.50	3	39,721	0.01%
2021/07/15	4	220.13	5	222.00	224.50	-1	40,297	0.00%
2021/07/14	7	212.50	13	213.81	215.50	-6	41,013	-0.01%
2021/07/13	11	214.82	15	222.60	210.00	-4	41,311	-0.01%
2021/07/12	5	221.90	7	223.43	221.00	-2	42,235	0.00%
2021/07/09	10	223.00	16	220.69	220.50	-6	43,038	-0.01%
2021/07/08	5	225.80	3	228.00	225.00	2	43,962	0.00%
2021/07/07	6	228.75	3	224.83	224.00	3	44,613	0.01%
2021/07/06	11	233.77	5	231.40	231.00	6	45,041	0.01%
2021/07/05	15	237.07	15	239.17	238.50	0	45,758	0.00%
2021/07/02	7	227.86	11	228.86	228.00	-4	45,754	-0.01%
2021/07/01	8	227.50	8	225.94	222.00	0	45,948	0.00%
2021/06/30	1	224.50	5	225.30	226.00	-4	46,289	-0.01%
2021/06/29	30	229.98	1	235.00	219.00	29	46,999	0.06%
2021/06/28	11	230.00	25	228.02	233.00	-14	46,737	-0.03%
2021/06/25	21	220.74	6	221.08	220.00	15	46,470	0.03%
2021/06/24	1	220.00	12	217.04	217.00	-11	46,369	-0.02%
2021/06/23	19	222.00	23	221.43	217.50	-4	46,246	-0.01%
2021/06/22	8	215.25	14.7	213.56	212.50	-6.7	45,753	-0.01%
2021/06/21	26	213.42	33	214.55	208.00	-7	45,360	-0.02%
2021/06/18	23	225.37	28	224.50	222.50	-5	44,912	-0.01%
2021/06/17	10	225.15	11	225.50	228.50	-1	44,681	0.00%
2021/06/16	32	233.05	24	231.65	223.00	8	44,410	0.02%
2021/06/15	19	244.29	17	244.21	242.50	2	43,982	0.00%
2021/06/11	76	245.52	82	241.16	241.00	-6	44,896	-0.01%
2021/06/10	38	245.01	53	246.77	240.00	-15	44,973	-0.03%
2021/06/09	86	244.03	31.1	241.19	248.00	54.9	44,862	0.12%
2021/06/08	23	238.28	76	234.63	230.50	-53	44,752	-0.12%
2021/06/07	75	232.59	20	233.35	238.00	55	44,289	0.12%
2021/06/04	21	230.07	20.4	229.76	226.50	0.6	43,743	0.00%
2021/06/03	19	223.95	20	223.40	230.00	-1	43,243	0.00%
2021/06/02	42.4	225.99	41	230.11	216.00	1.4	42,269	0.00%
2021/06/01	40	225.31	31	228.66	232.50	9	40,906	0.02%
2021/05/31	31	207.37	102	208.22	211.50	-71	39,973	-0.18%	大賣/
2021/05/28	15	201.70	16	205.16	199.50	-1	39,364	0.00%
2021/05/27	62	199.00	4	198.50	200.00	58	39,070	0.15%
2021/05/26	14	196.64	1	195.50	192.50	13	38,520	0.03%
2021/05/25	42.1	202.70	34	203.67	199.50	8.1	37,898	0.02%
2021/05/24	15	184.20	35	187.40	190.00	-20	36,643	-0.05%
2021/05/21	27.1	172.45	46	172.04	176.00	-18.9	35,838	-0.05%
2021/05/20	31.2	172.63	21	174.31	169.00	10.2	35,635	0.03%
2021/05/19	23	171.22	30	172.35	179.00	-7	35,152	-0.02%
2021/05/18	18	158.22	28	159.20	163.00	-10	34,334	-0.03%
2021/05/17	30	157.08	24	157.65	148.50	6	34,113	0.02%
2021/05/14	60	178.00	36	171.18	164.50	24	33,842	0.07%
2021/05/13	37	164.86	42	166.21	171.00	-5	32,760	-0.02%
2021/05/12	14	160.54	23	160.70	161.00	-9	31,940	-0.03%
2021/05/11	14.1	165.37	6	165.25	162.50	8.1	30,804	0.03%
2021/05/10	16	185.03	11	187.41	180.50	5	30,623	0.02%
2021/05/07	7	177.43	11.1	179.38	183.00	-4.1	30,225	-0.01%
2021/05/06	16	173.19	18	174.89	171.00	-2	29,853	-0.01%
2021/05/05	21	182.26	21.1	184.95	172.50	-0.1	29,380	0.00%
2021/05/04	7.1	178.49	13	183.15	191.50	-5.9	29,111	-0.02%
2021/05/03	14	190.29	5	193.80	179.50	9	28,545	0.03%
2021/04/29	2	201.25	3	200.50	199.00	-1	28,395	0.00%
2021/04/28	17.1	203.81	11.6	202.55	201.00	5.5	28,586	0.02%
2021/04/27	10.1	199.80	9	200.78	195.50	1.1	28,353	0.00%
2021/04/26	6.2	197.34	4	195.88	196.50	2.2	28,220	0.01%
2021/04/23	4	181.63	17	185.41	193.50	-13	28,108	-0.05%
2021/04/22	11	178.91	13	183.54	176.00	-2	28,446	-0.01%
2021/04/21	34	173.29	39	175.76	179.00	-5	28,387	-0.02%
2021/04/20	31.1	192.39	10	197.80	182.00	21.1	27,900	0.08%
2021/04/19	24	200.71	28	205.88	198.50	-4	27,235	-0.01%
2021/04/16	16	227.72	15	229.87	220.50	1	27,122	0.00%
2021/04/15	15.1	208.10	21	214.40	220.00	-5.9	26,314	-0.02%
2021/04/14	19	199.29	12	194.71	200.00	7	25,679	0.03%
2021/04/13	7.1	211.77	6	212.43	202.50	1.1	24,924	0.00%
2021/04/12	15	211.26	22	210.68	202.50	-7	24,342	-0.03%
2021/04/09	24	229.04	20	230.83	225.00	4	23,930	0.02%
2021/04/08	19	230.16	21.2	229.80	236.50	-2.2	23,464	-0.01%
2021/04/07	27	216.78	13	214.73	215.00	14	23,107	0.06%
2021/04/06	39	215.62	20	212.05	218.50	19	22,891	0.08%
2021/04/01	56	187.52	68	192.01	199.00	-12	22,675	-0.05%
2021/03/31	7	187.14	2	186.50	181.00	5	22,011	0.02%
2021/03/30	17	174.38	13	184.04	183.50	4	22,479	0.02%
2021/03/29	6	172.50	4	170.25	174.00	2	22,643	0.01%
2021/03/26	1	150.00	12	154.37	158.50	-11	23,226	-0.05%
2021/03/25	4.1	144.86	0	0.00	144.50	4.1	23,434	0.02%
2021/03/24	6	149.67	3	154.48	148.00	3	23,608	0.01%
2021/03/23	10	153.10	2	151.25	152.00	8	23,801	0.03%
2021/03/22	9	155.89	12	154.17	154.00	-3	24,108	-0.01%
2021/03/19	17	151.15	18	155.28	159.00	-1	24,041	0.00%
2021/03/18	9	147.17	8	146.70	152.50	1	23,912	0.00%
2021/03/17	25.1	142.01	26	141.02	139.00	-0.9	23,843	0.00%
2021/03/16	21	144.74	17	147.21	148.50	4	22,616	0.02%
2021/03/15	11.1	128.78	16	130.75	135.00	-4.9	21,961	-0.02%
2021/03/12	18	117.31	21.6	118.83	123.00	-3.6	21,016	-0.02%
2021/03/11	15.1	105.27	21	106.31	112.00	-6	19,953	-0.03%
2021/03/10	11	104.36	14	105.14	102.00	-3	19,630	-0.02%
2021/03/09	4	97.15	5	98.62	100.00	-1	19,296	-0.01%
2021/03/08	14	100.12	0	0.00	96.10	14	19,365	0.07%
2021/03/05	1	97.80	0	0.00	99.20	1	19,397	0.01%
2021/03/04	1	101.50	0	0.00	101.50	1	19,409	0.01%
2021/03/03	9	101.28	4	101.88	101.00	5	19,427	0.03%
2021/03/02	6	107.50	9	105.00	104.50	-3	19,354	-0.02%
2021/02/26	6	100.00	7	102.09	99.80	-1	19,082	-0.01%
2021/02/25	9	103.11	8	106.88	101.00	1	18,950	0.01%
2021/02/24	15	111.73	6	109.00	106.50	9	18,832	0.05%
2021/02/23	5	108.30	8	110.25	113.50	-3	18,669	-0.02%
2021/02/22	5	106.00	9	106.61	109.00	-4	18,470	-0.02%
2021/02/19	5	100.14	5	101.14	99.70	0	18,188	0.00%
2021/02/18	6	97.32	6.1	97.85	99.30	-0.1	17,890	0.00%
2021/02/17	6	94.07	3	94.10	94.80	3	17,744	0.02%
2021/02/05	14.1	87.60	13	87.54	88.30	1.1	17,606	0.01%
2021/02/04	10	84.25	9	83.88	83.10	1	17,491	0.01%
2021/02/03	5	83.10	13	84.29	83.60	-8	17,453	-0.05%
2021/02/02	4	82.55	2	83.30	81.90	2	17,654	0.01%
2021/02/01	3	81.83	0	0.00	81.60	3	17,735	0.02%
2021/01/29	4	86.15	3	86.97	84.00	1	17,492	0.01%
2021/01/28	5.1	92.10	0	0.00	88.40	5.1	17,286	0.03%
2021/01/26	6	92.45	2	95.40	90.80	4	17,215	0.02%
2021/01/25	10	96.84	10	98.38	95.60	0	16,996	0.00%
2021/01/22	14	101.54	9.7	98.16	101.00	4.3	17,006	0.03%
2021/01/21	28	96.76	28	97.11	97.90	0	16,945	0.00%
2021/01/20	5	102.02	0.2	98.60	98.60	4.8	16,813	0.03%
2021/01/19	8	108.31	8	108.31	109.50	0	16,898	0.00%
2021/01/18	9	110.83	1	110.00	108.50	8	16,782	0.05%
2021/01/15	22	109.66	31.5	111.38	110.50	-9.5	16,420	-0.06%
2021/01/14	5	101.50	8	104.00	106.00	-3	15,638	-0.02%
2021/01/13	3	96.30	7	97.36	96.60	-4	15,309	-0.03%
2021/01/12	8	93.98	6	95.25	93.50	2	15,066	0.01%
2021/01/11	9	96.27	20	96.86	98.00	-11	14,830	-0.07%
2021/01/08	31	93.22	30	93.43	92.90	1	14,485	0.01%
2021/01/07	5	89.30	8	89.48	91.90	-3	14,161	-0.02%
2021/01/06	7	89.31	5	91.42	86.10	2	13,867	0.01%
2021/01/05	4	89.20	0	0.00	87.90	4	13,629	0.03%
2021/01/04	1	90.70	1	92.00	90.70	0	13,423	0.00%
2020/12/31	12	98.43	9	97.32	93.50	3	13,225	0.02%
2020/12/30	2	97.05	2	96.60	95.10	0	12,730	0.00%
2020/12/29	4	97.23	4	96.93	95.50	0	12,492	0.00%
2020/12/28	7	97.36	9.1	98.30	99.00	-2.1	12,246	-0.02%
2020/12/25	1	88.80	47	90.68	91.50	-46	11,791	-0.39%
2020/12/24	22	85.73	20	88.75	87.50	2	11,465	0.02%
2020/12/23	47	84.42	12	79.92	85.00	35	10,799	0.32%
2020/12/22	42	84.93	38	79.91	77.50	4	10,442	0.04%
2020/12/21	2	76.95	0	0.00	80.80	2	9,725	0.02%
2020/12/18	5	72.90	0	0.00	73.50	5	9,411	0.05%
2020/12/17	0	0.00	2	71.25	72.20	-2	9,180	-0.02%
2020/12/16	2	67.70	2.5	70.81	68.40	-0.5	8,966	-0.01%
2020/12/15	0	0.00	5	69.40	67.70	-5	8,530	-0.06%
2020/12/14	0	0.00	1	69.00	68.50	-1	8,452	-0.01%
2020/12/11	1	68.10	6	70.05	68.70	-5	8,405	-0.06%
2020/12/10	12	70.35	3	71.57	67.50	9	8,237	0.11%
2020/12/09	0	0.00	22	68.98	69.90	-22	8,013	-0.27%
2020/12/08	0	0.00	1	66.50	66.50	-1	7,848	-0.01%
2020/12/07	0	0.00	1	64.30	65.10	-1	7,784	-0.01%
2020/12/04	3	65.00	11	67.13	64.80	-8	7,756	-0.10%
2020/12/03	0	0.00	0.4	67.10	67.40	-0.4	7,653	0.00%
2020/12/02	38	68.51	7	68.50	66.50	31	7,624	0.41%
2020/12/01	1	66.00	10.9	65.96	65.70	-9.9	7,342	-0.13%
2020/11/30	10	65.00	2	65.00	66.60	8	7,166	0.11%
2020/11/27	2	62.30	0	0.00	62.50	2	6,971	0.03%
2020/11/26	0	0.00	14	60.95	61.90	-14	6,865	-0.20%
2020/11/25	2	59.10	0	0.00	59.10	2	6,848	0.03%
2020/11/23	0	0.00	0.7	60.50	60.10	-0.7	6,790	-0.01%
2020/11/20	0	0.00	1.1	58.74	59.80	-1.1	6,750	-0.02%
2020/11/19	9	58.47	10	58.85	58.40	-1	6,661	-0.02%
2020/11/17	12.5	57.27	12	56.67	57.40	0.5	6,694	0.01%
2020/11/16	2	56.50	2	56.80	57.00	0	6,670	0.00%
2020/11/13	38	56.83	38	57.08	57.10	0	6,614	0.00%
2020/11/12	16	55.55	12	55.89	55.00	4	6,515	0.06%
2020/11/11	14	55.89	16	55.83	56.30	-2	6,390	-0.03%
2020/11/10	38	56.34	36	56.32	56.30	2	6,437	0.03%
2020/11/09	2	51.70	8	52.71	54.80	-6	6,022	-0.10%
2020/11/04	8	49.78	4	49.60	50.40	4	5,846	0.07%
2020/11/03	3	51.30	3	49.88	49.70	0	5,814	0.00%
2020/10/30	6.1	53.36	7	52.57	51.20	-0.9	5,847	-0.02%
2020/10/29	2	51.00	6.6	52.05	52.50	-4.6	5,939	-0.08%
2020/10/28	12.9	50.39	25.4	50.64	51.20	-12.5	5,850	-0.21%
2020/10/27	5	48.85	7	49.04	48.40	-2	5,502	-0.04%
2020/10/26	37	47.35	36.7	47.54	47.00	0.3	5,212	0.01%
2020/10/14	0	0.00	2	33.50	33.50	-2	5,038	-0.04%
2020/10/13	0	0.00	3	33.18	33.80	-3	5,092	-0.06%
2020/10/12	3	32.87	0	0.00	32.60	3	5,098	0.06%
2020/10/08	3	33.97	10	33.70	34.15	-7	5,174	-0.14%
2020/09/29	1	32.45	0	0.00	32.30	1	6,154	0.02%
2020/09/28	0	0.00	1	31.35	31.75	-1	6,419	-0.02%
2020/09/25	0	0.00	1	30.85	30.55	-1	6,892	-0.01%
2020/09/21	0	0.00	1	33.85	33.40	-1	7,659	-0.01%
2020/09/17	0	0.00	2	33.20	33.20	-2	7,920	-0.03%
2020/09/16	5	33.27	0	0.00	33.00	5	8,187	0.06%
2020/09/15	6	33.37	0	0.00	33.05	6	8,308	0.07%
2020/09/14	0	0.00	1	33.15	33.20	-1	8,419	-0.01%
2020/09/10	1	33.60	0	0.00	32.65	1	8,504	0.01%
2020/09/07	1	32.80	0	0.00	32.35	1	8,899	0.01%
2020/08/27	2	32.20	1	33.30	32.10	1	9,829	0.01%
2020/08/26	1	33.30	0	0.00	33.00	1	9,797	0.01%
2020/08/24	1	33.10	0	0.00	33.20	1	9,816	0.01%
2020/08/21	4	33.50	1	33.50	33.45	3	9,858	0.03%
2020/08/20	1	34.60	2	33.25	32.95	-1	9,864	-0.01%
2020/08/19	10	36.87	0	0.00	35.95	10	9,753	0.10%
2020/08/18	1	37.25	3	37.58	37.05	-2	9,735	-0.02%
2020/08/17	0	0.00	1	36.40	37.30	-1	9,709	-0.01%
2020/08/14	1	36.55	0	0.00	36.40	1	9,816	0.01%
2020/08/13	4	37.95	15	37.65	36.85	-11	9,891	-0.11%
2020/08/12	8	36.84	12	37.32	37.95	-4	9,990	-0.04%
2020/08/11	2	36.65	22	36.00	35.85	-20	9,929	-0.20%
2020/08/10	5	37.83	1	36.95	37.00	4	10,113	0.04%
2020/08/07	12	38.00	4	38.01	37.90	8	10,364	0.08%
2020/08/06	23	38.94	46	37.58	37.50	-23	11,129	-0.21%
2020/08/05	33	38.11	11.4	38.20	38.45	21.6	11,261	0.19%
2020/08/04	9	37.34	5	37.08	36.95	4	11,444	0.03%
2020/08/03	4	37.05	9	36.94	37.00	-5	11,809	-0.04%
2020/07/31	2	37.23	17	37.29	36.85	-15	12,486	-0.12%
2020/07/30	5	36.16	13	36.90	36.70	-8	12,943	-0.06%
2020/07/29	11	35.53	4	35.64	35.75	7	13,194	0.05%
2020/07/28	14	36.39	23	36.29	35.55	-9	13,258	-0.07%
2020/07/27	8	37.16	20	37.29	36.70	-12	13,268	-0.09%
2020/07/24	30	38.19	8	37.58	36.00	22	13,356	0.16%
2020/07/23	6	37.08	24	37.80	38.00	-18	13,411	-0.13%
2020/07/22	16	36.58	6	36.60	36.20	10	13,559	0.07%
2020/07/21	4	36.21	9	36.34	36.20	-5	13,699	-0.04%
2020/07/20	8	35.42	3	35.80	35.85	5	13,805	0.04%
2020/07/17	1	36.35	0	0.00	35.45	1	13,933	0.01%
2020/07/16	0	0.00	21	36.50	36.30	-21	13,969	-0.15%
2020/07/14	3	37.72	1	37.75	37.60	2	14,035	0.01%
2020/07/13	25	38.29	3	38.60	38.35	22	13,921	0.16%
2020/07/10	19	37.72	3	37.65	36.50	16	13,910	0.12%
2020/07/09	5	37.24	3	37.10	37.20	2	13,865	0.01%
2020/07/08	1	38.20	3	37.80	37.60	-2	13,782	-0.01%
2020/07/07	12	36.81	160	37.56	37.05	-148	13,740	-1.08%	大賣/鉅額交易
2020/07/06	125	38.24	10	37.81	38.05	115	13,518	0.85%	大買/鉅額交易
2020/07/03	45	34.87	40	35.88	36.95	5	13,152	0.04%
2020/07/02	3	33.27	3	33.58	33.70	0	12,618	0.00%
2020/07/01	4	32.53	1	32.50	32.50	3	12,526	0.02%
2020/06/30	7	32.26	2	32.25	32.20	5	12,521	0.04%
2020/06/29	0	0.00	5	32.45	32.10	-5	12,586	-0.04%
2020/06/24	6	34.33	0	0.00	33.40	6	12,549	0.05%
2020/06/23	3	33.22	15	33.75	34.10	-12	12,422	-0.10%
2020/06/22	1	32.90	1	33.00	32.65	0	12,237	0.00%
2020/06/18	11	32.51	2	32.50	32.40	9	12,136	0.07%
2020/06/17	3	32.28	8	32.23	32.15	-5	12,097	-0.04%
2020/06/16	10	32.40	13	32.28	32.15	-3	12,131	-0.02%
2020/06/15	11	32.95	8	33.28	32.30	3	12,122	0.02%
2020/06/12	3	31.70	4	32.21	32.65	-1	12,011	-0.01%
2020/06/11	14	33.43	2	32.78	31.65	12	12,006	0.10%
2020/06/10	4	32.50	0	0.00	32.45	4	11,876	0.03%
2020/06/09	2	32.90	5	32.45	32.45	-3	12,063	-0.02%
2020/06/08	1	32.90	9	32.40	32.25	-8	12,309	-0.06%
2020/06/05	1	33.05	0	0.00	32.65	1	12,621	0.01%
2020/06/04	12	32.31	3	32.43	32.30	9	12,878	0.07%
2020/06/03	23	32.00	1	32.05	32.20	22	12,993	0.17%
2020/06/01	0	0.00	4	31.10	30.80	-4	13,257	-0.03%
2020/05/29	6	30.27	1	30.50	30.35	5	13,309	0.04%
2020/05/28	2	30.30	1	30.35	30.15	1	13,487	0.01%
2020/05/26	2	30.85	0	0.00	30.75	2	13,571	0.01%
2020/05/25	5	30.80	1	31.05	30.85	4	13,651	0.03%
2020/05/22	11	31.13	0	0.00	31.10	11	13,957	0.08%
2020/05/21	1	32.30	0	0.00	32.30	1	13,961	0.01%
2020/05/20	1	31.55	2	32.20	32.00	-1	13,923	-0.01%
2020/05/19	0	0.00	5	31.18	31.85	-5	13,972	-0.04%
2020/05/18	4	30.20	5	30.75	30.00	-1	13,885	-0.01%
2020/05/15	2	31.60	1	31.50	31.20	1	14,215	0.01%
2020/05/14	2	30.55	2	31.45	31.15	0	14,552	0.00%
2020/05/13	21	30.21	18	31.08	31.60	3	14,457	0.02%
2020/05/11	13	32.07	4	33.70	31.95	9	13,404	0.07%
2020/05/08	4	36.30	0	0.00	35.50	4	13,050	0.03%
2020/05/07	1	36.60	1	36.85	36.50	0	12,651	0.00%
2020/05/06	2	35.43	6	35.43	35.00	-4	11,977	-0.03%
2020/05/05	9	34.00	24	33.92	33.70	-15	11,439	-0.13%
2020/05/04	2	32.40	7	32.51	32.85	-5	11,179	-0.04%
2020/04/30	4	31.48	0	0.00	32.20	4	11,116	0.04%
2020/04/29	4	32.50	9	32.40	32.05	-5	11,001	-0.05%
2020/04/28	12	31.67	5	34.05	31.45	7	10,887	0.06%
2020/04/27	1	32.80	9	34.04	33.15	-8	10,629	-0.08%
2020/04/24	5	31.44	8	31.75	32.20	-3	10,392	-0.03%
2020/04/23	7	30.27	7	30.81	30.90	0	10,362	0.00%
2020/04/22	1	29.65	12	29.08	30.15	-11	10,319	-0.11%
2020/04/21	17	30.77	2	31.70	30.15	15	10,212	0.15%
2020/04/20	12	31.54	1	31.65	31.70	11	10,104	0.11%
2020/04/17	2	34.13	0	0.00	33.45	2	10,046	0.02%
2020/04/16	1	33.65	1	33.70	34.05	0	10,117	0.00%
2020/04/15	0	0.00	8	33.25	33.00	-8	10,158	-0.08%
2020/04/14	0	0.00	4	33.39	33.40	-4	9,868	-0.04%
2020/04/13	1	31.90	1	31.85	31.90	0	9,705	0.00%
2020/04/10	18	31.51	0	0.00	31.35	18	9,633	0.19%
2020/04/09	2	31.30	2	31.03	31.40	0	9,501	0.00%
2020/04/08	1	30.75	1	30.00	30.75	0	9,417	0.00%
2020/04/07	0	0.00	13	29.98	30.00	-13	9,309	-0.14%
2020/04/06	0	0.00	3	28.52	28.40	-3	9,176	-0.03%
2020/03/31	0	0.00	1	28.85	28.30	-1	9,101	-0.01%
2020/03/30	0	0.00	2	27.50	28.90	-2	9,008	-0.02%
2020/03/27	0	0.00	1	27.40	27.10	-1	8,949	-0.01%
2020/03/26	0	0.00	2	27.18	27.95	-2	8,942	-0.02%
2020/03/25	0	0.00	3	27.23	26.70	-3	8,942	-0.03%
2020/03/24	1	26.30	1	26.60	26.30	0	8,869	0.00%
2020/03/23	9	25.67	8	25.76	25.65	1	8,837	0.01%
2020/03/20	0	0.00	4	26.65	26.65	-4	8,873	-0.05%
2020/03/19	0	0.00	24	25.09	25.10	-24	8,813	-0.27%
2020/03/18	0	0.00	3	27.45	27.10	-3	8,750	-0.03%
2020/03/17	0	0.00	1	26.60	27.25	-1	8,738	-0.01%
2020/03/16	0	0.00	1	27.20	26.30	-1	8,655	-0.01%
2020/03/13	0	0.00	1	26.30	26.65	-1	8,542	-0.01%
2020/03/12	11	31.03	0	0.00	28.95	11	8,308	0.13%
2020/03/11	23	32.17	33	32.54	32.15	-10	8,032	-0.12%
2020/03/10	0	0.00	2	32.15	31.15	-2	7,669	-0.03%
2020/03/09	13	31.45	1	30.60	30.50	12	7,272	0.17%
2020/03/06	23	32.65	35	32.41	33.05	-12	7,047	-0.17%
2020/03/05	1	31.20	0	0.00	31.00	1	6,669	0.01%
2020/03/04	1	30.00	25	30.50	30.65	-24	6,657	-0.36%
2020/03/03	2	31.95	11	31.56	31.05	-9	6,666	-0.14%
2020/03/02	2	30.20	3	30.37	30.15	-1	6,555	-0.02%
2020/02/27	0	0.00	2	30.38	30.40	-2	6,519	-0.03%
2020/02/26	2	29.38	2	29.40	30.15	0	6,680	0.00%
2020/02/25	28	29.35	1	29.30	29.35	27	6,769	0.40%
2020/02/24	1	31.30	1	31.45	31.70	0	6,480	0.00%
2020/02/21	5	31.61	5	31.80	31.55	0	6,512	0.00%
2020/02/20	12	31.55	9	31.72	31.30	3	6,546	0.05%
2020/02/18	13	31.53	6	31.16	31.60	7	6,342	0.11%
2020/02/17	10	30.40	22	30.59	31.20	-12	6,005	-0.20%
2020/02/14	12	27.99	17	27.63	28.40	-5	5,467	-0.09%
2020/02/13	0	0.00	1	26.30	26.30	-1	5,214	-0.02%
2020/02/12	1	25.00	1	25.55	26.05	0	5,171	0.00%
2020/02/10	4	24.50	0	0.00	24.30	4	5,357	0.07%
2020/02/07	1	24.90	1	25.65	24.80	0	5,375	0.00%
2020/02/06	0	0.00	2	25.63	25.55	-2	5,398	-0.04%
2020/02/05	3	25.60	0	0.00	25.45	3	5,485	0.05%
2020/01/30	1	24.75	1	25.70	25.75	0	5,524	0.00%
2020/01/20	0	0.00	2	27.40	27.50	-2	5,616	-0.04%
2020/01/17	0	0.00	3	27.10	27.55	-3	5,571	-0.05%
2020/01/16	0	0.00	8	26.50	26.70	-8	5,429	-0.15%
2020/01/15	0	0.00	5	26.06	26.00	-5	5,297	-0.09%
2020/01/13	3	25.05	0	0.00	25.40	3	5,169	0.06%
2020/01/09	0	0.00	2	24.55	24.85	-2	4,879	-0.04%
2020/01/07	3	22.60	0	0.00	22.65	3	4,783	0.06%
2020/01/06	0	0.00	11	23.00	22.90	-11	4,749	-0.23%
2020/01/03	0	0.00	12	23.80	23.75	-12	4,703	-0.26%
2020/01/02	1	24.05	4	24.04	24.00	-3	4,685	-0.06%
2019/12/31	1	23.90	0	0.00	23.80	1	4,664	0.02%
2019/12/26	0	0.00	1	23.55	23.65	-1	4,622	-0.02%
2019/12/23	1	23.45	4	23.43	23.40	-3	4,582	-0.07%
2019/12/20	3	24.50	4	24.40	24.15	-1	4,497	-0.02%
2019/12/19	4	24.80	0	0.00	25.00	4	4,424	0.09%
2019/12/18	0	0.00	1	24.85	24.75	-1	4,409	-0.02%
2019/12/17	3	24.60	0	0.00	24.40	3	4,394	0.07%
2019/12/16	0	0.00	1	25.00	24.90	-1	4,326	-0.02%
2019/12/13	2	25.10	0	0.00	24.70	2	4,325	0.05%
2019/12/12	14	25.09	1	25.15	25.25	13	4,300	0.30%
2019/12/11	1	25.50	1	26.10	25.25	0	4,192	0.00%
2019/12/10	6	25.50	1	25.80	26.00	5	4,130	0.12%
2019/12/09	0	0.00	5	25.60	25.60	-5	4,095	-0.12%
2019/12/06	1	25.50	0	0.00	25.50	1	4,059	0.02%
2019/12/04	3	26.60	1	26.20	26.25	2	3,948	0.05%
2019/12/03	0	0.00	6	26.31	26.50	-6	3,903	-0.15%
2019/11/29	2	26.30	0	0.00	26.20	2	3,779	0.05%
2019/11/28	6	26.30	11	26.25	26.30	-5	3,710	-0.13%
2019/11/27	0	0.00	1	26.15	26.10	-1	3,641	-0.03%
2019/11/26	0	0.00	2	25.55	25.70	-2	3,573	-0.06%
2019/11/25	12	25.70	4	26.10	25.80	8	3,521	0.23%
2019/11/22	2	25.45	4	25.30	25.50	-2	3,237	-0.06%
2019/11/21	6	24.88	4	24.89	25.00	2	3,016	0.07%
2019/11/20	3	24.57	2	24.60	24.75	1	2,943	0.03%
2019/11/19	11	23.85	21	25.00	23.85	-10	2,829	-0.35%
2019/11/15	0	0.00	1	23.95	24.05	-1	2,588	-0.04%
2019/11/14	1	23.70	0	0.00	23.55	1	2,534	0.04%
2019/11/11	0	0.00	4	24.40	24.15	-4	2,359	-0.17%
2019/11/08	4	25.50	0	0.00	24.90	4	2,305	0.17%
2019/11/07	0	0.00	2	24.70	25.00	-2	2,208	-0.09%
2019/11/06	2	24.30	0	0.00	24.05	2	2,100	0.10%
2019/11/04	4	24.05	13	24.13	24.00	-9	2,008	-0.45%
2019/10/31	2	24.40	2	23.68	23.80	0	1,885	0.00%
2019/10/30	0	0.00	17	23.90	23.90	-17	1,832	-0.93%
2019/10/29	21	23.71	0	0.00	23.40	21	1,786	1.18%
2019/10/28	2	23.70	6	23.96	24.90	-4	1,648	-0.24%
2019/10/24	18	22.56	0	0.00	22.50	18	1,461	1.23%
2019/10/23	0	0.00	1	22.50	22.55	-1	1,503	-0.07%
2019/10/22	0	0.00	1	22.70	22.60	-1	1,511	-0.07%
2019/10/17	0	0.00	1	22.35	22.45	-1	1,509	-0.07%
2019/10/15	2	22.13	0	0.00	22.20	2	1,518	0.13%
2019/10/07	0	0.00	1	21.60	21.60	-1	1,518	-0.07%
2019/10/01	0	0.00	1	21.15	21.25	-1	1,570	-0.06%
2019/09/27	1	21.10	0	0.00	21.10	1	1,573	0.06%
2019/09/26	1	21.70	1	21.90	21.65	0	1,575	0.00%
2019/09/23	1	22.00	0	0.00	21.95	1	1,597	0.06%
2019/09/17	2	22.63	0	0.00	22.05	2	1,556	0.13%
2019/09/03	2	23.95	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	2	23.40	23.75	-2	1,629	-0.12%
2019/08/29	4	22.88	2	23.15	22.85	2	1,557	0.13%
2019/08/27	2	22.15	0	0.00	22.20	2	1,558	0.13%
2019/08/23	0	0.00	3	22.62	22.45	-3	1,615	-0.19%
2019/08/16	0	0.00	2	22.65	22.70	-2	1,727	-0.12%
2019/08/12	2	22.25	0	0.00	22.10	2	1,854	0.11%
2019/08/05	0	0.00	1	21.20	21.20	-1	1,954	-0.05%
2019/08/02	0	0.00	1	22.55	22.05	-1	1,976	-0.05%
2019/07/31	0	0.00	1	22.85	23.25	-1	2,054	-0.05%
2019/07/30	2	22.85	0	0.00	22.95	2	2,082	0.10%
2019/07/29	7	22.77	2	22.85	22.80	5	2,095	0.24%
2019/07/26	1	23.65	0	0.00	23.60	1	2,056	0.05%
2019/07/25	0	0.00	25	23.85	23.95	-25	2,047	-1.22%
2019/07/11	10	23.75	0	0.00	23.75	10	2,904	0.34%
2019/07/10	5	23.40	0	0.00	23.90	5	2,978	0.17%
2019/07/05	10	23.40	0	0.00	23.40	10	3,108	0.32%
2019/07/03	1	23.90	0	0.00	23.45	1	3,404	0.03%
2019/07/02	0	0.00	3	24.03	24.10	-3	3,462	-0.09%
2019/07/01	0	0.00	1	23.65	23.70	-1	3,454	-0.03%
2019/06/27	0	0.00	1	23.35	23.25	-1	3,518	-0.03%
2019/06/26	2	22.93	0	0.00	22.90	2	3,543	0.06%
2019/06/24	3	23.48	0	0.00	23.45	3	3,665	0.08%
2019/06/21	2	23.50	0	0.00	23.10	2	3,737	0.05%
2019/06/20	1	23.30	1	23.45	23.30	0	3,805	0.00%
2019/06/19	0	0.00	1	22.85	22.80	-1	4,080	-0.02%
2019/06/17	2	22.35	0	0.00	22.60	2	4,312	0.05%
2019/06/13	0	0.00	1	22.60	22.50	-1	4,880	-0.02%
2019/06/11	3	21.85	0	0.00	21.90	3	4,886	0.06%
2019/06/06	0	0.00	3	21.70	21.60	-3	4,886	-0.06%
2019/06/05	1	21.90	6	22.05	21.90	-5	4,892	-0.10%
2019/05/31	0	0.00	1	21.50	21.40	-1	4,881	-0.02%
2019/05/30	8	21.11	14	21.15	21.40	-6	4,900	-0.12%
2019/05/29	1	19.95	0	0.00	20.30	1	4,876	0.02%
2019/05/28	5	20.10	0	0.00	20.30	5	4,967	0.10%
2019/05/24	2	21.25	1	20.95	20.95	1	5,067	0.02%
2019/05/23	0	0.00	1	21.50	21.25	-1	5,040	-0.02%
2019/05/22	0	0.00	1	20.95	20.55	-1	4,973	-0.02%
2019/05/20	87	20.98	91	20.97	20.65	-4	4,902	-0.08%
2019/05/17	0	0.00	1	21.75	21.60	-1	4,992	-0.02%
2019/05/16	1	22.70	1	22.95	22.45	0	5,076	0.00%
2019/05/15	1	22.20	1	22.40	22.40	0	5,052	0.00%
2019/05/14	2	21.48	1	21.65	22.05	1	5,089	0.02%
2019/05/13	0	0.00	2	22.55	22.05	-2	5,062	-0.04%
2019/05/10	5	23.22	0	0.00	23.20	5	5,029	0.10%
2019/05/08	0	0.00	2	24.70	24.10	-2	5,019	-0.04%
2019/05/03	0	0.00	1	25.25	25.05	-1	4,991	-0.02%
2019/05/02	1	24.75	0	0.00	24.85	1	5,002	0.02%
2019/04/29	10	25.40	0	0.00	24.95	10	4,995	0.20%
2019/04/26	15	26.31	0	0.00	26.50	15	4,899	0.31%
2019/04/24	2	26.15	0	0.00	25.70	2	4,724	0.04%
2019/04/23	1	26.35	1	26.30	26.20	0	4,795	0.00%
2019/04/22	6	25.84	10	26.09	26.50	-4	4,687	-0.09%
2019/04/19	0	0.00	1	24.70	24.80	-1	4,529	-0.02%
2019/04/18	1	24.05	0	0.00	24.00	1	4,587	0.02%
2019/04/17	3	24.80	4	25.01	24.65	-1	4,558	-0.02%
2019/04/16	6	24.54	0	0.00	24.60	6	4,542	0.13%
2019/04/15	2	25.33	1	26.00	25.30	1	4,502	0.02%
2019/04/12	0	0.00	2	25.88	25.40	-2	4,497	-0.04%
2019/04/11	2	25.38	0	0.00	25.60	2	4,521	0.04%
2019/04/10	16	26.43	18	26.29	26.35	-2	4,474	-0.04%
2019/04/09	0	0.00	1	24.85	25.70	-1	4,267	-0.02%
2019/04/08	1	24.95	0	0.00	25.45	1	4,219	0.02%
2019/04/02	0	0.00	1	25.15	25.35	-1	4,248	-0.02%
2019/04/01	1	24.70	0	0.00	24.65	1	4,283	0.02%
2019/03/29	0	0.00	1	24.90	24.80	-1	4,284	-0.02%
2019/03/22	2	26.35	4	26.71	26.50	-2	4,912	-0.04%
2019/03/21	0	0.00	2	25.28	25.05	-2	4,949	-0.04%
2019/03/20	17	25.39	14	25.64	25.10	3	4,913	0.06%
2019/03/19	85	25.22	89	24.92	25.25	-4	4,776	-0.08%
2019/03/18	5	24.30	7	24.15	24.60	-2	4,557	-0.04%
2019/03/15	0	0.00	2	21.98	22.40	-2	4,322	-0.05%
2019/03/14	0	0.00	3	21.60	21.50	-3	4,390	-0.07%
2019/03/13	1	21.70	0	0.00	21.75	1	4,418	0.02%
2019/03/12	3	22.03	0	0.00	21.95	3	4,451	0.07%
2019/03/05	1	22.60	1	22.70	22.35	0	4,644	0.00%
2019/03/04	1	22.10	1	22.25	22.10	0	4,609	0.00%
2019/02/27	1	22.05	0	0.00	22.05	1	4,585	0.02%
2019/02/26	0	0.00	1	22.55	22.60	-1	4,487	-0.02%
2019/02/25	2	21.90	1	22.45	21.85	1	4,419	0.02%
2019/02/22	2	21.55	3	21.55	21.55	-1	4,356	-0.02%
2019/02/20	3	21.50	0	0.00	21.50	3	4,351	0.07%
2019/02/18	29	21.14	29	21.37	21.65	0	4,349	0.00%
2019/02/13	0	0.00	4	23.56	23.60	-4	4,144	-0.10%
2019/02/12	0	0.00	1	23.30	23.20	-1	4,088	-0.02%
2019/02/11	0	0.00	7	22.95	23.20	-7	4,110	-0.17%
2019/01/30	10	23.18	10	23.18	22.65	0	4,084	0.00%
2019/01/29	0	0.00	5	22.70	22.90	-5	4,035	-0.12%
2019/01/28	0	0.00	3	22.80	22.90	-3	4,025	-0.07%
2019/01/24	5	22.10	0	0.00	22.10	5	4,006	0.12%
2019/01/23	13	22.08	5	22.05	22.30	8	4,006	0.20%
2019/01/21	0	0.00	1	22.30	21.90	-1	3,978	-0.03%
2019/01/18	1	21.90	1	22.05	22.05	0	3,976	0.00%
2019/01/17	1	22.05	0	0.00	21.85	1	3,997	0.03%
2019/01/16	1	21.70	0	0.00	21.70	1	4,009	0.02%
2019/01/15	31	21.80	31	21.89	21.70	0	3,967	0.00%
2019/01/14	1	22.35	1	22.85	22.30	0	3,834	0.00%
2019/01/11	10	22.77	8	22.96	22.70	2	3,793	0.05%
2019/01/10	13	22.59	10	22.68	22.90	3	3,735	0.08%
2019/01/09	1	24.30	2	24.30	24.30	-1	3,626	-0.03%
2019/01/08	2	24.20	18	24.23	24.10	-16	3,594	-0.45%
2019/01/07	134	24.30	111	24.19	24.10	23	3,565	0.65%	大買/大賣/
2018/12/25	0	0.00	3	27.60	27.35	-3	3,315	-0.09%
2018/12/20	4	29.65	5	29.51	27.85	-1	3,073	-0.03%
2018/12/19	10	29.10	10	29.19	29.30	0	2,877	0.00%
2018/12/18	1	28.85	41	28.85	28.25	-40	2,555	-1.57%
2018/12/17	71	28.69	29	28.39	28.10	42	2,408	1.74%
2018/12/14	1	28.10	8	28.45	29.00	-7	2,227	-0.31%
2018/12/12	0	0.00	1	26.35	26.00	-1	1,835	-0.05%
2018/12/10	1	26.00	1	24.85	24.85	0	1,772	0.00%
2018/12/03	0	0.00	2	26.38	26.85	-2	1,576	-0.13%
2018/11/30	5	25.60	5	25.70	25.65	0	1,510	0.00%
2018/11/29	1	25.25	0	0.00	24.90	1	1,470	0.07%
2018/11/28	21	25.40	20	25.38	25.25	1	1,438	0.07%
2018/11/27	10	23.98	10	24.35	24.40	0	1,422	0.00%
2018/11/26	0	0.00	1	23.65	23.60	-1	1,433	-0.07%
2018/11/09	0	0.00	1	23.85	24.00	-1	1,605	-0.06%
2018/11/08	0	0.00	5	24.40	24.15	-5	1,619	-0.31%
2018/11/07	3	23.50	1	23.55	23.55	2	1,622	0.12%
2018/11/05	0	0.00	4	23.91	23.85	-4	1,686	-0.24%
2018/10/31	3	22.55	0	0.00	22.60	3	1,644	0.18%
2018/10/25	0	0.00	10	23.13	23.25	-10	1,618	-0.62%
2018/10/23	0	0.00	1	23.05	22.45	-1	1,559	-0.06%
2018/10/17	0	0.00	1	21.35	21.35	-1	1,550	-0.06%
2018/10/16	0	0.00	1	21.25	21.05	-1	1,553	-0.06%
2018/10/12	1	20.35	0	0.00	20.40	1	1,569	0.06%
2018/10/05	0	0.00	5	24.40	24.15	-5	1,529	-0.33%
2018/10/04	0	0.00	1	24.80	24.90	-1	1,542	-0.06%
2018/09/28	1	25.50	0	0.00	25.45	1	1,625	0.06%
2018/09/13	0	0.00	5	25.00	24.70	-5	1,705	-0.29%
2018/09/11	2	25.25	0	0.00	25.25	2	1,734	0.12%
2018/09/10	0	0.00	3	24.20	24.85	-3	1,741	-0.17%
2018/09/07	6	23.75	0	0.00	24.10	6	1,735	0.35%
2018/09/03	0	0.00	3	26.45	26.55	-3	1,716	-0.17%
2018/08/29	0	0.00	1	26.25	26.35	-1	1,819	-0.05%
2018/08/27	0	0.00	1	26.00	26.10	-1	1,825	-0.05%
2018/08/24	0	0.00	7	25.39	25.30	-7	1,805	-0.39%
2018/08/20	0	0.00	1	24.40	24.95	-1	1,797	-0.06%
2018/08/17	3	24.00	3	24.95	24.50	0	1,787	0.00%
2018/08/16	2	23.30	0	0.00	23.45	2	1,728	0.12%
2018/08/15	0	0.00	4	23.10	23.20	-4	1,713	-0.23%
2018/08/13	3	23.40	0	0.00	23.35	3	1,692	0.18%
2018/08/06	104	25.00	104	24.93	25.00	0	1,660	0.00%	大買/大賣/
2018/07/30	1	25.40	1	25.75	25.25	0	1,695	0.00%
2018/07/27	1	25.60	1	25.75	25.60	0	1,704	0.00%
2018/07/23	0	0.00	3	25.00	25.00	-3	1,829	-0.16%
2018/07/20	1	25.45	1	25.70	25.45	0	1,867	0.00%
2018/07/17	3	25.40	0	0.00	25.40	3	1,935	0.16%
2018/07/16	3	25.30	0	0.00	25.25	3	1,999	0.15%
2018/07/13	15	25.23	0	0.00	25.20	15	2,043	0.73%
2018/07/12	2	24.90	1	24.80	25.05	1	2,129	0.05%
2018/07/11	3	25.00	0	0.00	25.00	3	2,201	0.14%
2018/07/10	3	26.20	0	0.00	26.20	3	2,179	0.14%
2018/07/02	1	27.10	2	27.00	27.15	-1	2,785	-0.04%
2018/06/13	5	29.20	5	28.60	28.25	0	3,333	0.00%
2018/06/12	0	0.00	3	28.85	28.80	-3	3,308	-0.09%
2018/06/08	2	28.60	4	29.16	29.00	-2	3,360	-0.06%
2018/06/07	3	28.80	1	28.75	28.70	2	3,375	0.06%
2018/06/06	9	28.29	1	28.65	28.55	8	3,365	0.24%
2018/06/05	1	27.45	1	27.00	27.05	0	3,392	0.00%
2018/06/01	101	26.61	100	26.71	27.50	1	3,592	0.03%	大買/
2018/05/31	0	0.00	2	26.25	26.30	-2	3,556	-0.06%
2018/05/30	0	0.00	3	26.20	26.25	-3	3,556	-0.08%
2018/05/29	0	0.00	12	26.88	26.65	-12	3,559	-0.34%
2018/05/28	3	27.05	48	27.17	26.80	-45	3,554	-1.27%
2018/05/25	111	27.29	51	27.27	26.95	60	3,552	1.69%	大買/
2018/05/23	1	26.90	0	0.00	26.70	1	3,569	0.03%
2018/05/22	1	27.10	0	0.00	27.15	1	3,583	0.03%
2018/05/16	2	26.58	0	26.55	26.60	2	3,705	0.05%
2018/05/15	0	0.00	6	26.15	26.05	-6	3,716	-0.16%
2018/05/14	2	25.85	0	0.00	25.90	2	3,817	0.05%
2018/05/08	3	25.90	0	0.00	26.25	3	3,827	0.08%
2018/05/03	2	26.10	0	0.00	25.80	2	3,831	0.05%
2018/04/30	4	26.20	0	0.00	25.95	4	3,820	0.10%
2018/04/26	2	27.95	6	28.00	27.40	-4	3,796	-0.11%
2018/04/24	1	27.70	0	0.00	27.55	1	3,774	0.03%
2018/04/23	1	28.35	0	0.00	28.65	1	3,766	0.03%
2018/04/19	1	28.00	0	0.00	28.05	1	3,734	0.03%
2018/04/18	3	28.35	0	0.00	27.75	3	3,706	0.08%
2018/04/17	5	29.08	0	0.00	28.15	5	3,643	0.14%
2018/04/13	7	30.72	0	0.00	30.80	7	3,613	0.19%
2018/04/12	1	30.55	8	30.90	30.90	-7	3,645	-0.19%
2018/04/11	4	30.89	1	31.50	30.40	3	3,870	0.08%
2018/04/10	18	32.34	40	32.34	30.90	-22	3,913	-0.56%
2018/04/09	1	32.65	5	32.87	32.80	-4	3,788	-0.11%
2018/04/02	22	32.32	17	32.08	32.15	5	3,569	0.14%
2018/03/31	30	31.85	0	0.00	31.95	30	3,438	0.87%
2018/03/30	0	0.00	2	31.98	31.85	-2	3,369	-0.06%
2018/03/27	0	0.00	6	31.68	31.55	-6	3,359	-0.18%
2018/03/26	10	30.90	10	31.13	31.60	0	3,407	0.00%
2018/03/22	0	0.00	5	32.04	31.60	-5	3,690	-0.14%
2018/03/20	0	0.00	1	30.50	30.40	-1	3,625	-0.03%
2018/03/15	8	31.30	8	30.80	31.00	0	3,752	0.00%
2018/03/12	0	0.00	5	30.70	30.65	-5	3,695	-0.14%
2018/03/09	8	30.91	9	31.43	31.00	-1	3,693	-0.03%
2018/03/07	2	29.43	14	29.01	30.10	-12	3,560	-0.34%
2018/03/06	3	27.75	0	0.00	27.55	3	3,476	0.09%
2018/02/27	0	0.00	4	28.11	28.20	-4	3,700	-0.11%
2018/02/23	0	0.00	3	27.90	27.85	-3	3,757	-0.08%
2018/02/22	0	0.00	3	27.70	27.45	-3	3,836	-0.08%
2018/02/12	0	0.00	16	25.75	25.50	-16	3,980	-0.40%
2018/02/09	118	26.32	118	26.06	27.00	0	3,929	0.00%	大買/大賣/
2018/02/07	118	28.39	108	28.52	28.20	10	4,026	0.25%	大買/大賣/
2018/02/06	2	27.40	0	0.00	27.40	2	4,080	0.05%
2018/02/05	1	29.80	5	30.40	30.30	-4	4,101	-0.10%
2018/02/01	0	0.00	3	30.45	30.45	-3	4,371	-0.07%
2018/01/31	8	30.20	1	30.20	30.15	7	4,403	0.16%
2018/01/29	14	31.14	11	31.27	30.80	3	4,457	0.07%
2018/01/25	34	31.19	31	31.34	30.75	3	4,571	0.07%
2018/01/24	0	0.00	1	31.15	30.95	-1	4,694	-0.02%
2018/01/23	4	30.73	0	0.00	30.60	4	4,728	0.08%
2018/01/22	1	31.75	6	31.82	31.20	-5	4,778	-0.10%
2018/01/19	1	31.05	0	0.00	31.20	1	4,811	0.02%
2018/01/18	3	31.00	18	31.16	31.00	-15	4,819	-0.31%
2018/01/17	0	0.00	19	30.99	30.75	-19	4,832	-0.39%
2018/01/16	272	31.38	242	31.38	31.10	30	4,842	0.62%	大買/大賣/
2018/01/15	2	31.15	0	0.00	31.25	2	4,839	0.04%
2018/01/12	0	0.00	10	30.35	30.35	-10	4,873	-0.21%
2018/01/09	3	31.00	0	0.00	30.90	3	4,960	0.06%
2018/01/08	8	31.91	35	32.04	31.60	-27	4,948	-0.55%
2018/01/05	60	33.63	16	34.00	33.20	44	4,898	0.90%
2018/01/04	3	32.65	5	32.18	32.70	-2	4,675	-0.04%
2018/01/03	0	0.00	7	31.95	31.70	-7	4,688	-0.15%
2018/01/02	109	31.20	109	31.23	31.25	0	4,624	0.00%	大買/大賣/