敦泰 (3545)-臺銀-高雄券商分點個股進出

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
81.6
漲跌
▲2.0
漲幅
+2.51%
成交量
1,343張
產業
上市半導體類股▲1.44%
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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/23	1	81.80	1	81.50	81.60	0	4,215	0.00%
2024/04/22	3	80.17	0	0.00	79.60	3	4,237	0.07%
2024/04/19	3	80.67	2	80.90	81.70	1	4,254	0.02%
2024/04/18	1	84.80	0	0.00	84.50	1	4,240	0.02%
2024/04/17	0	0.00	3	85.30	85.20	-3	4,255	-0.07%
2024/04/16	8	84.74	3	84.40	83.80	5	4,277	0.12%
2024/04/15	3	87.57	1	87.30	87.30	2	4,266	0.05%
2024/04/12	2	89.25	2	89.65	89.30	0	4,259	0.00%
2024/04/11	30	90.51	0	0.00	89.80	30	4,268	0.70%
2024/04/10	1	90.80	3	92.47	92.50	-2	4,256	-0.05%
2024/04/09	2	89.90	3	90.27	90.60	-1	4,263	-0.02%
2024/04/08	2	90.85	3	90.30	90.30	-1	4,294	-0.02%
2024/04/03	5	91.98	3.1	92.60	91.10	1.9	4,343	0.04%
2024/04/02	1	94.60	0	0.00	94.10	1	4,413	0.02%
2024/04/01	1	95.00	0	0.00	94.90	1	4,518	0.02%
2024/03/29	0	0.00	2	95.40	94.80	-2	4,548	-0.04%
2024/03/28	2	95.10	0	0.00	94.60	2	4,539	0.04%
2024/03/27	5	95.86	7	95.66	95.30	-2	4,531	-0.04%
2024/03/26	10	95.81	6	94.78	94.70	4	4,513	0.09%
2024/03/25	3	95.20	3	95.13	95.20	0	4,464	0.00%
2024/03/22	7	92.40	6	92.00	92.70	1	4,389	0.02%
2024/03/21	7	89.59	6	88.55	90.50	1	4,366	0.02%
2024/03/20	0	0.00	1	92.50	90.20	-1	4,360	-0.02%
2024/03/19	2	91.40	0	0.00	91.20	2	4,390	0.05%
2024/03/18	2	92.55	3	91.87	93.00	-1	4,413	-0.02%
2024/03/15	1	90.10	1	90.70	90.00	0	4,452	0.00%
2024/03/14	3	91.53	1	92.20	90.90	2	4,511	0.04%
2024/03/13	3	92.90	6	94.53	91.90	-3	4,545	-0.07%
2024/03/12	1.6	93.20	0	0.00	93.20	1.6	4,589	0.03%
2024/03/11	0.2	94.15	2	94.30	94.20	-1.8	4,656	-0.04%
2024/03/08	3.1	93.98	1	96.00	92.80	2.1	4,720	0.04%
2024/03/07	3.1	94.89	0	0.00	94.50	3.1	4,795	0.06%
2024/03/06	2	97.05	0	0.00	96.60	2	4,979	0.04%
2024/03/05	3.2	97.93	0	0.00	98.20	3.2	5,126	0.06%
2024/03/04	2.3	100.25	3	99.67	98.80	-0.7	5,534	-0.01%
2024/03/01	2	99.40	2	99.85	99.20	0	5,826	0.00%
2024/02/29	0.1	98.30	0	0.00	97.50	0.1	5,932	0.00%
2024/02/27	2	99.20	5	97.80	98.50	-3	6,012	-0.05%
2024/02/26	6.1	101.30	0.3	100.50	99.20	5.8	6,141	0.10%
2024/02/23	0.1	104.50	1.1	103.55	104.00	-1	6,391	-0.02%
2024/02/22	2	104.50	1	105.00	105.50	1	6,602	0.02%
2024/02/21	14.6	108.19	10	107.65	105.00	4.6	7,258	0.06%
2024/02/20	11.2	107.47	8	108.00	108.50	3.2	7,428	0.04%
2024/02/19	10.2	102.56	2	104.00	105.50	8.2	7,523	0.11%
2024/02/16	1	102.00	1	102.50	103.00	0	7,920	0.00%
2024/02/15	2	101.00	1	100.50	101.50	1	8,435	0.01%
2024/02/05	1	99.80	1	99.20	99.20	0	8,495	0.00%
2024/02/02	1.5	101.33	5	101.70	101.50	-3.5	8,506	-0.04%
2024/02/01	3	96.97	5	97.20	96.50	-2	8,497	-0.02%
2024/01/31	3.1	99.56	1	103.50	99.10	2.1	8,589	0.02%
2024/01/30	1	99.10	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	1	99.10	101.00	-1	8,867	-0.01%
2024/01/26	3	100.83	2	100.00	99.80	1	8,900	0.01%
2024/01/25	3	101.17	1	100.50	100.50	2	8,998	0.02%
2024/01/24	12	106.25	6	102.92	102.00	6	8,974	0.07%
2024/01/23	3.1	104.10	3	106.50	108.00	0.1	8,928	0.00%
2024/01/22	0	0.00	1	99.00	100.50	-1	8,854	-0.01%
2024/01/19	0.1	98.90	0	0.00	97.60	0.1	8,852	0.00%
2024/01/18	1	99.40	0	0.00	97.80	1	8,842	0.01%
2024/01/17	0	0.00	2.3	99.37	98.80	-2.3	8,872	-0.03%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/12	0	0.00	1.1	103.09	103.00	-1.1	8,893	-0.01%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	4.2	104.17	3	103.83	105.00	1.2	9,070	0.01%
2024/01/09	1	105.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	1.2	106.67	0	0.00	104.00	1.2	9,124	0.01%
2024/01/05	0	0.00	7	106.43	106.50	-7	9,115	-0.08%
2024/01/04	2	105.75	2.4	104.79	106.00	-0.4	9,105	0.00%
2024/01/03	2	107.00	0	0.00	106.00	2	9,143	0.02%
2024/01/02	1	108.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	0	0.00	2	112.75	112.50	-2	9,151	-0.02%
2023/12/28	3	111.33	0	0.00	110.50	3	9,127	0.03%
2023/12/27	1	113.50	1.2	113.08	113.00	-0.2	9,171	0.00%
2023/12/26	4.1	110.74	2.1	108.52	108.50	2	9,062	0.02%
2023/12/25	2	108.00	1	107.50	108.00	1	9,049	0.01%
2023/12/21	1.5	107.67	0	0.00	108.50	1.5	9,157	0.02%
2023/12/20	2	112.75	1.4	112.50	112.50	0.7	9,099	0.01%
2023/12/19	2	111.50	1	112.50	112.50	1	9,077	0.01%
2023/12/18	0	114.00	0	0.00	114.50	0	9,072	0.00%
2023/12/15	3	114.83	3	117.50	114.00	0	9,089	0.00%
2023/12/14	1	117.00	3	117.67	116.50	-2	9,164	-0.02%
2023/12/13	1	118.00	1	117.00	116.50	0	9,494	0.00%
2023/12/12	7	119.43	0	0.00	117.50	7	9,528	0.07%
2023/12/11	0	0.00	12.4	120.32	119.50	-12.4	9,534	-0.13%
2023/12/08	6	122.67	3	122.67	121.50	3	9,510	0.03%
2023/12/07	2	121.75	1	123.00	121.50	1	9,597	0.01%
2023/12/06	3	125.50	3	123.83	122.50	0	9,693	0.00%
2023/12/05	30	125.33	30.5	124.01	123.00	-0.5	9,620	-0.01%
2023/12/04	2	126.25	3	126.17	124.00	-1	9,548	-0.01%
2023/12/01	13	132.50	34	126.74	126.50	-21	9,487	-0.22%
2023/11/30	27	130.39	2.5	130.40	129.00	24.5	9,439	0.26%
2023/11/29	2	130.75	6.5	131.23	129.00	-4.5	9,273	-0.05%
2023/11/28	5.5	125.32	6.2	127.14	132.50	-0.7	8,835	-0.01%
2023/11/27	0	0.00	2	123.75	120.50	-2	8,525	-0.02%
2023/11/24	0	0.00	6	125.33	125.00	-6	8,391	-0.07%
2023/11/22	11.4	123.93	10.2	124.10	123.50	1.2	8,077	0.01%
2023/11/21	24	118.83	33.2	119.37	120.00	-9.2	7,731	-0.12%
2023/11/20	15	118.63	14.7	118.29	118.50	0.3	7,474	0.00%
2023/11/17	2.2	107.17	6.1	108.42	114.00	-3.9	6,753	-0.06%
2023/11/16	7.1	102.43	13.1	102.60	104.00	-6.1	6,357	-0.10%
2023/11/15	8.3	99.41	21.2	100.24	101.00	-12.9	6,083	-0.21%
2023/11/14	13.1	90.61	29.7	93.12	95.00	-16.6	5,613	-0.30%
2023/11/13	7.4	86.56	5	86.54	87.40	2.4	5,040	0.05%
2023/11/10	2	85.32	2	85.90	86.70	0	4,932	0.00%
2023/11/09	16	86.19	16	86.64	86.20	0	4,887	0.00%
2023/11/08	7	86.86	8	85.77	85.20	-1	4,798	-0.02%
2023/11/07	9	86.12	12.1	87.10	87.80	-3.1	4,648	-0.07%
2023/11/06	5	84.62	5.1	84.74	84.60	-0.1	4,454	0.00%
2023/11/03	0.5	81.79	0	0.00	82.30	0.5	4,269	0.01%
2023/11/02	22	82.91	19.1	82.91	82.50	2.9	4,213	0.07%
2023/11/01	6	82.23	6	81.60	81.90	0	4,076	0.00%
2023/10/31	4	82.78	3	80.60	80.60	1	4,025	0.02%
2023/10/30	15.1	82.28	67	81.22	81.60	-51.9	3,916	-1.33%
2023/10/27	12	77.60	0	0.00	77.60	12	3,800	0.32%
2023/10/26	4.1	80.09	2	79.70	78.80	2.1	3,783	0.05%
2023/10/25	48	81.20	17	81.53	81.10	31	3,776	0.82%
2023/10/24	1	79.10	0.1	80.40	79.20	1	3,782	0.03%
2023/10/23	0.1	80.00	0	0.00	79.40	0.1	3,764	0.00%
2023/10/20	11	82.16	14	80.38	80.70	-3	3,753	-0.08%
2023/10/19	5	81.74	7	82.13	82.00	-2	3,700	-0.05%
2023/10/18	8.1	80.74	7	79.89	79.70	1.1	3,577	0.03%
2023/10/17	0	0.00	1.2	78.30	79.50	-1.2	3,552	-0.03%
2023/10/16	1.2	77.16	2	78.20	77.00	-0.8	3,472	-0.02%
2023/10/13	1	78.70	1.3	79.33	78.60	-0.3	3,450	-0.01%
2023/10/12	3.1	78.78	3	79.13	78.70	0.1	3,452	0.00%
2023/10/11	0	0.00	0.1	79.60	78.80	-0.1	3,445	0.00%
2023/10/06	5.3	81.49	7	81.21	81.20	-1.8	3,413	-0.05%
2023/10/05	0	0.00	5.1	80.53	80.90	-5.1	3,374	-0.15%
2023/10/03	2	79.00	4.1	80.37	80.50	-2.1	3,340	-0.06%
2023/10/02	0	0.00	3.1	75.22	76.40	-3.1	3,217	-0.09%
2023/09/28	0.1	76.15	3.2	77.44	75.60	-3.1	3,210	-0.10%
2023/09/27	10.1	79.37	3	79.23	77.80	7.1	3,180	0.22%
2023/09/26	1	78.40	1	78.80	77.40	0	3,067	0.00%
2023/09/25	0	0.00	1	78.40	78.00	-1	3,066	-0.03%
2023/09/22	1	78.70	1	78.70	78.70	0	3,059	0.00%
2023/09/21	17	79.67	17	78.70	78.70	0	3,040	0.00%
2023/09/20	1	79.71	0.2	81.43	79.10	0.8	2,972	0.03%
2023/09/19	10	83.10	5	81.84	81.40	5	2,883	0.17%
2023/09/18	11	82.62	13	83.05	82.30	-2	2,756	-0.07%
2023/09/15	3.4	79.09	1	79.13	78.70	2.4	2,391	0.10%
2023/09/14	1.1	77.53	11.1	78.33	78.40	-10	2,341	-0.43%
2023/09/13	0	76.50	2.2	76.29	76.90	-2.2	2,285	-0.10%
2023/09/12	6.3	77.28	0	77.00	76.00	6.3	2,250	0.28%
2023/09/11	15.1	77.96	14.1	75.90	79.00	1	2,131	0.05%
2023/09/06	3	75.43	1	74.80	74.80	2	2,032	0.10%
2023/09/05	11.1	76.28	8	75.43	75.00	3.1	1,975	0.16%
2023/09/04	2.1	73.05	1	73.60	73.70	1.1	1,790	0.06%
2023/08/31	2	72.20	0.1	72.50	72.40	1.9	1,793	0.11%
2023/08/28	0.3	69.90	0.3	68.70	68.60	0	1,803	0.00%
2023/08/24	0.1	71.00	0	0.00	69.80	0.1	1,872	0.01%
2023/08/23	0	0.00	0.2	69.10	69.10	-0.2	1,905	-0.01%
2023/08/22	0	69.60	0	0.00	69.40	0	1,941	0.00%
2023/08/21	2	69.75	1.5	69.39	69.50	0.5	1,967	0.03%
2023/08/17	0.2	69.40	0	0.00	71.10	0.2	2,020	0.01%
2023/08/16	0	0.00	2	69.60	69.40	-2	2,040	-0.10%
2023/08/15	1.2	69.07	0.3	69.43	69.30	0.9	2,055	0.04%
2023/08/14	2	66.10	0.3	67.00	65.70	1.7	2,073	0.08%
2023/08/11	1.6	69.23	1	69.50	68.60	0.6	2,086	0.03%
2023/08/10	2.1	69.76	0	0.00	69.40	2.1	2,148	0.10%
2023/08/09	0.1	69.80	1	68.60	70.00	-1	2,130	-0.04%
2023/08/08	3.3	71.80	0	0.00	70.70	3.3	2,125	0.15%
2023/08/07	0	71.50	0	0.00	72.00	0	2,154	0.00%
2023/08/04	2.1	72.08	0	0.00	72.10	2.1	2,211	0.09%
2023/08/02	0	72.50	0	0.00	72.10	0	2,278	0.00%
2023/08/01	1	73.20	1	73.00	73.00	0	2,412	0.00%
2023/07/31	2	72.80	0	0.00	71.50	2	2,432	0.08%
2023/07/28	0.1	73.40	0	0.00	73.10	0.1	2,435	0.00%
2023/07/26	0.1	69.80	2	69.30	68.80	-2	2,367	-0.08%
2023/07/25	1.1	69.96	0	0.00	69.70	1.1	2,435	0.04%
2023/07/24	1.2	70.14	0	0.00	69.80	1.2	2,434	0.05%
2023/07/21	4.1	71.30	0	0.00	71.90	4.1	2,454	0.16%
2023/07/20	13	73.06	1	73.00	72.90	12	2,510	0.48%
2023/07/18	3	71.10	2	71.50	70.50	1	2,520	0.04%
2023/07/17	3	70.83	7	70.49	71.50	-4	2,570	-0.16%
2023/07/14	0.1	71.60	0	0.00	71.00	0.1	2,667	0.00%
2023/07/13	1.1	71.50	0	0.00	71.30	1.1	2,744	0.04%
2023/07/12	1.3	71.78	1	71.70	71.70	0.3	2,812	0.01%
2023/07/11	0.1	72.70	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	2.3	72.34	3	72.03	72.00	-0.7	3,122	-0.02%
2023/07/07	1	75.30	1	75.40	75.40	0	3,481	0.00%
2023/07/05	0	77.90	0	0.00	77.50	0	3,792	0.00%
2023/07/04	12	78.43	0	0.00	78.50	12	4,011	0.30%
2023/07/03	1	77.31	0	0.00	77.20	1	4,030	0.03%
2023/06/30	1	78.40	0	0.00	78.40	1	4,018	0.03%
2023/06/29	1	79.00	0	0.00	79.10	1	4,028	0.02%
2023/06/28	0.1	78.60	0	0.00	78.20	0.1	4,063	0.00%
2023/06/27	2.1	78.64	1	77.60	77.70	1.1	4,110	0.03%
2023/06/26	2	78.80	0	0.00	78.80	2	4,126	0.05%
2023/06/20	3	80.30	0	0.00	79.80	3	4,207	0.07%
2023/06/19	2	81.60	7	82.16	81.90	-5	4,287	-0.12%
2023/06/16	1	82.00	0	0.00	82.30	1	4,546	0.02%
2023/06/15	1.4	82.30	1	82.80	82.10	0.4	4,682	0.01%
2023/06/14	1	83.00	0.4	83.50	83.00	0.6	4,689	0.01%
2023/06/13	4.1	85.85	7	84.74	85.00	-2.9	4,690	-0.06%
2023/06/12	0.1	85.40	0	0.00	85.50	0.1	4,682	0.00%
2023/06/08	1	83.00	0	0.00	82.30	1	4,711	0.02%
2023/06/07	1	83.00	2	84.30	84.50	-1	4,753	-0.02%
2023/06/06	0	0.00	1	83.30	82.10	-1	4,774	-0.02%
2023/06/02	1.1	83.31	3	83.37	83.50	-1.9	4,785	-0.04%
2023/06/01	1.2	83.30	2	83.90	83.20	-0.8	4,809	-0.02%
2023/05/31	4	85.40	3	84.80	85.00	1	4,830	0.02%
2023/05/30	2	83.95	2	83.20	84.00	0	4,864	0.00%
2023/05/29	3	83.77	2	83.75	83.70	1	4,962	0.02%
2023/05/26	0	81.80	0	0.00	81.70	0	5,002	0.00%
2023/05/25	0	83.60	4	83.35	82.90	-4	4,997	-0.08%
2023/05/24	11	82.77	6	83.00	83.20	5	5,067	0.10%
2023/05/23	4	82.30	6	82.13	82.40	-2	5,182	-0.04%
2023/05/22	7	81.39	5	80.90	81.00	2	5,231	0.04%
2023/05/19	0	0.00	1	80.01	80.10	-1	5,370	-0.02%
2023/05/18	6	79.87	14	79.89	79.70	-8	5,492	-0.15%
2023/05/17	5	78.40	6	78.33	78.70	-1	5,465	-0.02%
2023/05/16	11	77.74	6	77.18	77.10	5	5,439	0.09%
2023/05/12	0	74.40	0	0.00	74.20	0	5,372	0.00%
2023/05/11	2	75.10	1	74.90	74.10	1	5,389	0.02%
2023/05/10	9	75.70	8	75.48	75.70	1	5,416	0.02%
2023/05/09	3	74.43	0	0.00	73.80	3	5,407	0.06%
2023/05/08	4	76.70	1	76.20	76.00	3	5,381	0.06%
2023/05/05	0	0.00	2	78.80	80.50	-2	5,271	-0.04%
2023/05/04	2	77.95	8	79.00	78.00	-6	5,318	-0.11%
2023/05/03	1	78.80	17	78.50	78.50	-16	5,364	-0.30%
2023/05/02	0	79.90	1	79.90	79.80	-1	5,400	-0.02%
2023/04/28	7	81.61	11	80.17	79.10	-4	5,442	-0.07%
2023/04/27	2	79.45	2	78.70	78.90	0	5,371	0.00%
2023/04/25	8	81.45	2	79.00	79.00	6	5,334	0.11%
2023/04/24	1	82.00	0	0.00	82.20	1	5,277	0.02%
2023/04/21	1	82.30	0	0.00	81.50	1	5,285	0.02%
2023/04/20	6	84.35	3	82.90	83.20	3	5,273	0.06%
2023/04/19	12	85.88	1	85.10	85.10	11	5,294	0.21%
2023/04/18	10	88.51	4.2	88.26	87.80	5.8	5,295	0.11%
2023/04/17	5	89.78	3	89.50	89.30	2	5,247	0.04%
2023/04/14	15	89.66	7	89.63	89.40	8	5,271	0.15%
2023/04/13	15.5	88.81	6	87.98	87.80	9.5	5,269	0.18%
2023/04/12	18	90.83	10.6	91.66	91.40	7.4	5,117	0.14%
2023/04/11	6	83.05	9	85.91	86.90	-3	4,723	-0.06%
2023/04/10	4	81.70	2	81.30	81.70	2	4,506	0.04%
2023/04/07	16	82.38	24	83.34	83.00	-8	4,459	-0.18%
2023/04/06	3	78.20	10	77.24	78.00	-7	4,231	-0.17%
2023/03/31	3	77.90	2	77.50	77.50	1	4,214	0.02%
2023/03/30	3.1	77.74	3	77.63	77.50	0.1	4,218	0.00%
2023/03/28	8	79.29	10	78.49	78.80	-2	4,247	-0.05%
2023/03/27	1	78.50	2	78.85	78.50	-1	4,226	-0.02%
2023/03/24	6	78.05	14	77.99	78.50	-8	4,260	-0.19%
2023/03/23	6	77.60	4	77.60	77.50	2	4,255	0.05%
2023/03/22	0	0.00	2	80.35	78.80	-2	4,202	-0.05%
2023/03/21	17.1	83.02	14	81.42	80.90	3.1	4,105	0.08%
2023/03/20	8	77.91	14	78.56	81.00	-6	3,858	-0.16%
2023/03/17	5	76.50	5	76.04	76.00	0	3,720	0.00%
2023/03/16	1	74.80	0	0.00	74.60	1	3,706	0.03%
2023/03/15	5	76.20	5	75.30	74.70	0	3,719	0.00%
2023/03/14	5	75.60	4	74.85	74.80	1	3,704	0.03%
2023/03/13	6	73.55	8	75.43	76.30	-2	3,722	-0.05%
2023/03/10	4	74.23	0	0.00	74.20	4	3,704	0.11%
2023/03/09	4.1	76.64	4	76.50	76.30	0.1	3,732	0.00%
2023/03/08	3	76.30	3	75.97	76.10	0	3,713	0.00%
2023/03/07	0	0.00	2	76.35	76.10	-2	3,711	-0.05%
2023/03/06	2	75.90	7	75.83	75.80	-5	3,708	-0.13%
2023/03/03	1	75.00	1	74.90	75.00	0	3,693	0.00%
2023/03/02	22	76.26	10	74.76	74.70	12	3,712	0.32%
2023/03/01	8	74.90	18	75.62	76.90	-10	3,645	-0.27%
2023/02/24	7	71.96	5	73.52	71.90	2	3,589	0.06%
2023/02/23	5	73.98	1	74.00	74.20	4	3,562	0.11%
2023/02/22	5	74.28	1	73.30	73.20	4	3,597	0.11%
2023/02/21	6	77.48	18	77.56	77.00	-12	3,620	-0.33%
2023/02/20	8	74.40	4.5	74.64	75.20	3.5	3,691	0.09%
2023/02/17	2	72.85	5	73.60	74.00	-3	4,151	-0.07%
2023/02/16	6	72.20	13	71.83	72.60	-7	4,027	-0.17%
2023/02/14	0	0.00	0.8	70.30	69.50	-0.8	4,204	-0.02%
2023/02/13	3	69.83	2	70.00	70.30	1	4,815	0.02%
2023/02/10	2	69.85	4	70.30	69.50	-2	5,014	-0.04%
2023/02/09	1	70.70	0	0.00	70.50	1	5,118	0.02%
2023/02/08	2.3	71.21	5	71.66	71.50	-2.7	5,150	-0.05%
2023/02/07	2.1	70.80	1	70.40	70.70	1.1	5,122	0.02%
2023/02/06	2	70.05	2	70.05	68.80	0	5,101	0.00%
2023/02/03	3	69.60	2.5	69.98	69.60	0.5	5,106	0.01%
2023/02/02	4	70.30	10	70.28	70.30	-6	5,155	-0.12%
2023/02/01	1	68.40	2.1	68.44	68.40	-1.1	5,177	-0.02%
2023/01/31	3.1	66.25	5	66.46	66.90	-1.9	5,197	-0.04%
2023/01/30	0	0.00	4	65.35	65.50	-4	5,194	-0.08%
2023/01/16	0.1	62.50	1	62.60	62.60	-0.9	5,283	-0.02%
2023/01/12	1	64.10	1	63.60	63.50	0	5,475	0.00%
2023/01/11	1	64.00	2	63.90	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	1	64.10	63.40	-1	5,919	-0.02%
2023/01/09	4	63.50	2	63.20	63.50	2	6,065	0.03%
2023/01/06	2	63.45	3	63.50	63.70	-1	6,035	-0.02%
2023/01/05	0	0.00	1	62.50	61.80	-1	5,979	-0.02%
2023/01/04	0	0.00	2.4	62.58	62.20	-2.4	5,993	-0.04%
2023/01/03	0	0.00	2	62.50	62.60	-2	5,910	-0.03%
2022/12/29	0	58.20	0	0.00	58.80	0	5,809	0.00%
2022/12/27	1	60.70	0	0.00	59.80	1	5,866	0.02%
2022/12/26	0.8	59.10	0	0.00	58.70	0.8	5,817	0.01%
2022/12/23	1	57.01	10	57.75	59.40	-9	5,829	-0.15%
2022/12/21	1	56.90	0	0.00	56.60	1	5,854	0.02%
2022/12/20	4	57.88	2	56.50	56.50	2	5,857	0.03%
2022/12/19	1	59.40	0	0.00	59.50	1	5,850	0.02%
2022/12/16	3	60.77	9.1	60.52	60.50	-6.1	5,835	-0.10%
2022/12/15	6	63.02	6	63.53	62.60	0	5,786	0.00%
2022/12/14	2	62.75	1	62.80	62.80	1	5,761	0.02%
2022/12/13	1	62.60	0.5	63.00	62.50	0.5	5,747	0.01%
2022/12/12	3	62.97	1.2	62.60	62.60	1.8	5,742	0.03%
2022/12/09	2.1	64.48	0	0.00	63.70	2.1	5,724	0.04%
2022/12/08	2	64.50	5	64.02	64.00	-3	5,719	-0.05%
2022/12/07	5	65.52	3	64.30	64.30	2	5,716	0.03%
2022/12/06	1	66.40	0	0.00	66.10	1	5,696	0.02%
2022/12/05	4	69.45	10	68.48	68.20	-6	5,685	-0.11%
2022/12/02	3.1	68.26	2	68.10	68.00	1.1	5,654	0.02%
2022/12/01	1.1	66.98	8.5	67.89	68.00	-7.4	5,641	-0.13%
2022/11/30	0	64.90	0	0.00	65.70	0	5,581	0.00%
2022/11/29	1	63.80	2.3	64.20	64.30	-1.3	5,610	-0.02%
2022/11/28	1.1	65.65	3	65.13	64.90	-1.9	5,614	-0.03%
2022/11/25	6	66.32	2	65.30	65.20	4	5,617	0.07%
2022/11/24	9.3	65.94	7	66.10	66.10	2.3	5,615	0.04%
2022/11/23	1	64.00	0	0.00	64.30	1	5,568	0.02%
2022/11/22	2.3	63.91	0	0.00	63.60	2.3	5,568	0.04%
2022/11/21	7.2	66.17	4.1	65.58	65.50	3.1	5,547	0.06%
2022/11/18	4	68.50	5	68.32	67.60	-1	5,540	-0.02%
2022/11/17	10.5	68.99	6	68.58	68.30	4.5	5,558	0.08%
2022/11/16	27	67.34	23	67.39	69.00	4	5,487	0.07%
2022/11/15	9	64.49	34.1	62.78	67.40	-25	5,320	-0.47%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	12.1	76.85	13	75.93	75.00	-0.9	4,998	-0.02%
2022/11/10	10	76.35	15	75.42	75.00	-5	4,862	-0.10%
2022/11/09	54	77.48	46	77.05	76.80	8	4,819	0.17%
2022/11/08	5	71.84	6.1	75.86	76.50	-1.1	4,351	-0.02%
2022/11/07	3.2	67.93	11	69.87	69.60	-7.8	4,334	-0.18%
2022/11/04	3	65.57	2	65.85	66.60	1	4,277	0.02%
2022/11/03	1	66.70	1	67.20	67.00	0	4,307	0.00%
2022/11/02	3	68.13	2	68.90	67.80	1	4,309	0.02%
2022/11/01	2	68.25	0	0.00	68.00	2	4,366	0.05%
2022/10/31	12	69.55	14	68.68	68.50	-2	4,354	-0.05%
2022/10/28	5	69.44	0	0.00	67.00	5	4,338	0.12%
2022/10/27	6	72.13	15	72.34	72.90	-9	4,307	-0.21%
2022/10/26	2	70.40	2	70.10	70.00	0	4,326	0.00%
2022/10/25	11	69.51	0	0.00	68.60	11	4,422	0.25%
2022/10/24	2	72.80	7	72.21	69.50	-5	4,469	-0.11%
2022/10/21	5	73.46	4	71.50	69.90	1	4,596	0.02%
2022/10/20	5	74.00	4	73.28	74.00	1	4,546	0.02%
2022/10/19	12	73.67	12	73.92	74.90	0	4,500	0.00%
2022/10/18	16	73.79	18	73.65	74.00	-2	4,386	-0.05%
2022/10/17	5	67.62	3	70.60	70.80	2	4,107	0.05%
2022/10/14	2	63.00	4	65.25	65.60	-2	3,981	-0.05%
2022/10/13	3	62.66	2	60.20	60.00	1	4,016	0.02%
2022/10/12	1	63.80	6	65.50	65.70	-5	4,029	-0.12%
2022/10/11	0	0.00	1	66.00	65.40	-1	4,023	-0.02%
2022/10/07	3	68.53	4	68.28	67.90	-1	4,017	-0.02%
2022/10/06	0.5	66.90	0	0.00	68.00	0.5	4,013	0.01%
2022/10/05	6	66.17	6	66.70	67.20	0	4,016	0.00%
2022/10/04	2	64.00	9	64.13	64.80	-7	4,013	-0.17%
2022/09/30	0	0.00	3	60.40	61.00	-3	4,083	-0.07%
2022/09/29	1	59.40	1	60.30	59.40	0	4,167	0.00%
2022/09/28	1.1	63.64	2	62.70	59.70	-0.9	4,243	-0.02%
2022/09/27	3	61.73	3	62.20	62.70	0	4,281	0.00%
2022/09/26	8	62.11	3.1	62.29	60.80	4.9	4,336	0.11%
2022/09/23	0	66.90	0	0.00	66.20	0	4,392	0.00%
2022/09/22	0.2	67.40	2	67.15	67.30	-1.8	4,441	-0.04%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/20	0	0.00	3	68.73	68.70	-3	4,489	-0.07%
2022/09/19	0.1	69.00	0	0.00	68.60	0.1	4,527	0.00%
2022/09/16	0.1	70.00	1	70.50	69.50	-0.9	4,574	-0.02%
2022/09/15	1.2	71.05	0	0.00	71.00	1.2	4,639	0.03%
2022/09/14	0	0.00	3	71.13	71.10	-3	4,722	-0.06%
2022/09/13	1	71.50	3	71.47	71.10	-2	4,779	-0.04%
2022/09/08	3	70.00	10	68.20	69.90	-7	4,964	-0.14%
2022/09/06	9	70.33	0	0.00	69.50	9	4,993	0.18%
2022/09/05	6	73.42	4	72.43	71.90	2	4,984	0.04%
2022/09/01	0.2	75.40	0	0.00	75.10	0.2	4,958	0.00%
2022/08/31	0	0.00	1	76.20	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	1	75.00	74.90	-1	4,964	-0.02%
2022/08/29	2	74.10	0	0.00	74.30	2	4,984	0.04%
2022/08/25	2.1	78.56	1	78.00	78.10	1.1	5,040	0.02%
2022/08/24	2	78.55	3	78.60	78.00	-1	5,252	-0.02%
2022/08/23	7.1	76.29	2	77.10	76.60	5.1	5,210	0.10%
2022/08/22	0	0.00	1.1	78.98	77.80	-1.1	5,185	-0.02%
2022/08/19	3	78.50	2	78.60	77.90	1	5,145	0.02%
2022/08/18	17	76.03	18	77.43	77.80	-1	5,075	-0.02%
2022/08/17	0	0.00	2	75.15	75.10	-2	4,915	-0.04%
2022/08/16	8.4	77.29	3	76.47	76.00	5.4	4,912	0.11%
2022/08/15	3	78.20	14	77.99	78.50	-11	4,862	-0.23%
2022/08/12	4.2	75.11	19	73.38	75.20	-14.8	4,746	-0.31%
2022/08/11	4.4	70.98	1	70.90	70.80	3.4	4,603	0.07%
2022/08/10	3	69.60	9	69.09	70.60	-6	4,606	-0.13%
2022/08/09	4	69.05	2	68.90	68.90	2	4,544	0.04%
2022/08/08	4	68.53	7	69.04	69.50	-3	4,547	-0.07%
2022/08/05	3	67.33	2	67.45	67.30	1	4,483	0.02%
2022/08/04	14.6	65.98	4	66.40	66.70	10.6	4,484	0.24%
2022/08/03	3	67.40	2	67.70	67.70	1	4,456	0.02%
2022/08/02	9.2	67.75	2	66.55	66.60	7.2	4,450	0.16%
2022/08/01	11	70.05	7	70.94	69.90	4	4,395	0.09%
2022/07/29	11.1	74.65	4	75.10	74.10	7.1	4,285	0.17%
2022/07/28	23.1	78.70	1	78.90	76.60	22.1	4,233	0.52%
2022/07/27	4.4	96.09	3	96.37	96.70	1.4	4,070	0.03%
2022/07/26	5.1	97.22	3	96.20	96.20	2.1	4,018	0.05%
2022/07/25	3	99.77	2.1	100.02	99.00	0.9	4,036	0.02%
2022/07/22	1.1	101.14	12	102.50	101.50	-10.9	4,072	-0.27%
2022/07/21	0	0.00	3	101.83	102.50	-3	4,139	-0.07%
2022/07/20	7	101.07	8	101.75	101.00	-1	4,284	-0.02%
2022/07/19	3	97.20	4	97.23	98.60	-1	4,288	-0.02%
2022/07/18	1.3	94.26	1	95.30	95.60	0.3	4,245	0.01%
2022/07/15	1.1	90.58	1	91.90	92.10	0.1	4,259	0.00%
2022/07/14	1.1	90.01	0	0.00	91.00	1.1	4,246	0.03%
2022/07/12	2	87.25	0	0.00	86.60	2	4,242	0.05%
2022/07/08	2	90.45	1	90.20	90.60	1	4,246	0.02%
2022/07/07	2.3	85.77	0	0.00	87.80	2.3	4,192	0.05%
2022/07/06	1	86.90	3.1	87.50	86.20	-2.1	4,143	-0.05%
2022/07/05	2	84.55	1	84.60	86.50	1	4,142	0.02%
2022/07/04	3.7	84.01	3.1	84.28	83.70	0.7	4,137	0.02%
2022/07/01	10.1	86.37	6	86.38	81.90	4.1	4,170	0.10%
2022/06/30	2	92.20	12	90.88	90.00	-10	4,076	-0.25%
2022/06/29	5	93.86	6	93.70	93.80	-1	4,020	-0.02%
2022/06/28	1	94.70	1	95.40	94.70	0	3,986	0.00%
2022/06/27	1.2	96.83	1	97.80	97.10	0.2	3,975	0.00%
2022/06/24	3	92.80	2	93.75	93.70	1	3,952	0.03%
2022/06/23	5	91.86	7	92.63	91.70	-2	3,908	-0.05%
2022/06/22	13	92.82	3	94.20	91.70	10	3,866	0.26%
2022/06/21	1	95.40	2	95.45	97.50	-1	3,801	-0.03%
2022/06/20	8	95.71	0	0.00	93.60	8	3,775	0.21%
2022/06/17	8.1	101.69	9	102.28	102.00	-0.9	3,668	-0.02%
2022/06/16	4	109.00	2	110.50	107.00	2	3,615	0.06%
2022/06/15	0.1	113.00	0	0.00	112.50	0.1	3,608	0.00%
2022/06/13	3.3	114.85	2	116.25	115.00	1.3	3,650	0.04%
2022/06/09	0	119.00	0	0.00	117.50	0	3,667	0.00%
2022/06/08	2	120.50	0	0.00	118.50	2	3,680	0.05%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	1.4	118.64	1	120.00	119.00	0.4	3,742	0.01%
2022/06/01	4	123.00	17	120.94	121.00	-13	3,709	-0.35%
2022/05/31	1.3	115.04	4	115.00	115.00	-2.7	3,485	-0.08%
2022/05/26	1	110.50	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0	0.00	3	110.17	110.00	-3	3,758	-0.08%
2022/05/24	0	0.00	3	110.00	109.50	-3	4,117	-0.07%
2022/05/23	6	113.33	0	0.00	113.00	6	4,198	0.14%
2022/05/20	2.2	116.33	0	0.00	115.50	2.2	4,183	0.05%
2022/05/19	3	117.50	5	115.70	118.50	-2	4,166	-0.05%
2022/05/18	2	119.00	24	117.98	118.50	-22	4,147	-0.53%
2022/05/17	0	0.00	1	115.50	115.00	-1	4,103	-0.02%
2022/05/16	13	114.50	5	117.30	113.00	8	4,113	0.19%
2022/05/13	1	117.00	3	116.17	115.00	-2	4,163	-0.05%
2022/05/12	0	0.00	1.3	115.38	114.50	-1.3	4,183	-0.03%
2022/05/11	3	115.67	2	115.25	114.50	1	4,171	0.02%
2022/05/10	3	111.83	5	115.30	117.50	-2	4,182	-0.05%
2022/05/09	8.3	114.22	17.2	114.51	113.00	-8.9	4,171	-0.21%
2022/05/06	6.5	117.09	0	0.00	117.00	6.5	4,173	0.16%
2022/05/05	19.2	119.57	5	122.00	119.50	14.2	4,177	0.34%
2022/05/04	4.1	117.66	7.1	119.35	119.00	-3	4,159	-0.07%
2022/05/03	1	115.50	0.1	117.00	117.00	1	4,139	0.02%
2022/04/29	12.1	117.84	4.1	117.99	116.00	8.1	4,183	0.19%
2022/04/28	1.2	115.17	1	114.00	115.50	0.2	4,171	0.00%
2022/04/27	6.3	112.88	2	113.50	116.00	4.3	4,117	0.10%
2022/04/26	4.2	121.74	1	122.00	119.00	3.2	4,020	0.08%
2022/04/25	2	116.25	1	119.00	118.50	1	3,885	0.03%
2022/04/22	4.1	122.49	1	123.00	122.00	3.1	3,870	0.08%
2022/04/21	2.1	125.55	2.2	123.86	125.50	-0.1	3,937	0.00%
2022/04/20	2	122.75	2	123.50	122.50	0	3,919	0.00%
2022/04/19	4	122.00	0	0.00	121.00	4	4,027	0.10%
2022/04/18	2	123.50	3	123.33	122.50	-1	4,064	-0.02%
2022/04/15	3.2	123.69	5.4	124.25	122.50	-2.2	4,097	-0.05%
2022/04/14	4	130.00	9	129.50	129.00	-5	4,152	-0.12%
2022/04/13	1	128.50	3	128.00	128.50	-2	4,267	-0.05%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	2.6	128.42	11.5	128.91	126.00	-8.9	4,512	-0.20%
2022/04/08	9.1	131.88	0	0.00	131.00	9.1	4,545	0.20%
2022/04/07	9.3	136.29	2	131.00	131.00	7.3	4,502	0.16%
2022/04/06	1.1	143.09	3	143.33	142.50	-1.9	4,416	-0.04%
2022/03/31	2	147.75	1	146.50	146.00	1	4,634	0.02%
2022/03/30	1.1	148.50	4	149.25	148.00	-2.9	4,706	-0.06%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/25	3	151.67	5	151.00	149.50	-2	4,806	-0.04%
2022/03/24	1	150.50	4	151.88	152.00	-3	4,901	-0.06%
2022/03/23	1	151.50	6	150.92	151.50	-5	4,982	-0.10%
2022/03/22	3	147.67	3	148.50	148.00	0	5,150	0.00%
2022/03/21	1	150.00	3	151.00	150.00	-2	5,207	-0.04%
2022/03/18	1	149.00	2	148.75	149.00	-1	5,238	-0.02%
2022/03/17	9	147.56	16	148.38	148.00	-7	5,245	-0.13%
2022/03/16	9	144.22	8	144.88	145.00	1	5,277	0.02%
2022/03/15	13	144.58	8.5	144.18	144.00	4.5	5,332	0.08%
2022/03/14	1	145.00	2	146.25	148.00	-1	5,398	-0.02%
2022/03/11	11.8	144.89	7	145.00	145.00	4.8	5,615	0.09%
2022/03/10	4	149.25	6	150.08	148.00	-2	5,715	-0.03%
2022/03/09	0	0.00	2	146.75	146.00	-2	5,782	-0.03%
2022/03/08	8	143.38	5	145.00	142.50	3	5,897	0.05%
2022/03/07	13.4	148.42	17	147.29	147.00	-3.6	5,927	-0.06%
2022/03/04	4	154.37	1	154.50	153.00	3	5,994	0.05%
2022/03/03	12	156.25	8	156.88	156.00	4	6,127	0.07%
2022/03/02	12	156.54	13	157.00	156.50	-1	6,211	-0.02%
2022/03/01	7	153.36	0	0.00	153.50	7	6,202	0.11%
2022/02/25	12	157.67	6.1	155.51	152.00	5.9	6,280	0.09%
2022/02/24	19	156.95	28.7	155.93	156.00	-9.7	6,265	-0.15%
2022/02/23	2	153.00	6	151.75	154.50	-4	6,083	-0.07%
2022/02/22	17.1	145.68	14	146.00	146.00	3.1	6,358	0.05%
2022/02/21	8	147.63	7	150.00	149.50	1	7,504	0.01%
2022/02/18	8	147.44	11	149.45	150.00	-3	8,235	-0.04%
2022/02/17	1	148.50	3	149.17	149.50	-2	8,303	-0.02%
2022/02/16	2	147.25	1	148.50	147.50	1	8,404	0.01%
2022/02/15	5.8	146.98	0	0.00	146.00	5.8	8,455	0.07%
2022/02/14	1.3	149.13	0	0.00	149.50	1.3	8,475	0.02%
2022/02/11	4	153.38	2	153.00	152.50	2	8,516	0.02%
2022/02/10	12	155.63	0	0.00	153.50	12	8,699	0.14%
2022/02/09	2	155.75	7	156.29	156.50	-5	8,765	-0.06%
2022/02/08	2.1	150.12	2	151.25	153.00	0.1	8,868	0.00%
2022/02/07	8.1	144.69	8	146.50	146.50	0.1	8,910	0.00%
2022/01/26	3	145.83	0	0.00	145.50	3	8,992	0.03%
2022/01/25	1	145.01	0	0.00	145.00	1	9,153	0.01%
2022/01/24	9	145.17	7	148.50	149.50	2	9,426	0.02%
2022/01/21	13.5	150.67	7	149.50	149.50	6.5	9,663	0.07%
2022/01/20	2	153.25	2	153.75	154.00	0	10,078	0.00%
2022/01/19	1	156.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	2.1	158.51	1	158.00	155.50	1.1	10,457	0.01%
2022/01/14	16.1	150.62	12	151.33	152.00	4.1	10,633	0.04%
2022/01/13	5.2	155.53	0	0.00	155.00	5.2	11,031	0.05%
2022/01/12	25.2	154.64	12	156.25	156.00	13.2	11,081	0.12%
2022/01/11	3.4	159.75	7	159.50	159.00	-3.6	11,147	-0.03%
2022/01/10	2	160.52	8	160.06	163.50	-6	11,206	-0.05%
2022/01/07	20.2	161.10	10.5	159.02	159.00	9.7	11,373	0.08%
2022/01/06	9.2	163.18	2.5	164.39	163.00	6.7	11,458	0.06%
2022/01/05	8	168.06	13	167.62	167.50	-5	11,517	-0.04%
2022/01/04	16	174.50	6	175.25	172.50	10	11,520	0.09%
2022/01/03	2	173.00	7	174.79	176.50	-5	11,503	-0.04%
2021/12/30	0	0.00	2	171.99	171.50	-2	11,577	-0.02%
2021/12/29	1	171.47	1	171.50	171.00	0	11,897	0.00%
2021/12/28	3.1	174.10	10	171.00	171.00	-6.9	12,314	-0.06%
2021/12/27	21	167.12	2.1	168.83	173.00	18.9	12,392	0.15%
2021/12/24	2.1	167.33	1	167.50	167.50	1.1	12,543	0.01%
2021/12/23	1.2	171.47	0	0.00	170.50	1.2	12,641	0.01%
2021/12/22	3	171.33	8.2	172.35	171.00	-5.2	12,757	-0.04%
2021/12/21	4.1	172.01	11	172.27	172.50	-7	12,817	-0.05%
2021/12/20	10	172.95	5.4	173.67	170.50	4.6	12,865	0.04%
2021/12/17	10	171.65	3	171.33	170.00	7	12,878	0.05%
2021/12/16	8	172.19	18	172.39	173.00	-10	12,975	-0.08%
2021/12/15	17	162.36	4	168.00	167.50	13	12,895	0.10%
2021/12/14	13.1	163.64	18.2	161.07	160.50	-5.1	12,907	-0.04%
2021/12/13	2	165.75	3	166.83	167.00	-1	12,940	-0.01%
2021/12/10	24	165.92	11	166.45	165.50	13	13,087	0.10%
2021/12/09	7	171.86	1	169.00	169.00	6	13,075	0.05%
2021/12/08	10.1	174.10	6	174.50	173.00	4.1	13,121	0.03%
2021/12/07	4.1	176.05	14	176.75	173.00	-9.9	13,391	-0.07%
2021/12/06	7	172.29	21.1	172.07	172.50	-14.1	13,493	-0.10%
2021/12/03	6.2	170.18	3.3	169.85	170.50	2.9	13,607	0.02%
2021/12/02	8.1	168.55	6	168.51	166.50	2.1	13,776	0.02%
2021/12/01	3	165.50	3	167.33	169.50	0	14,020	0.00%
2021/11/30	5	167.00	7	168.00	166.00	-2	14,345	-0.01%
2021/11/29	15.1	156.41	16	159.44	163.50	-0.9	14,557	-0.01%
2021/11/26	11.5	165.51	13.2	166.28	162.50	-1.7	14,708	-0.01%
2021/11/25	6.1	170.89	6	168.33	168.00	0.1	15,011	0.00%
2021/11/24	13.1	168.23	4	168.63	169.00	9.1	15,081	0.06%
2021/11/23	9.1	170.68	12	171.46	169.00	-2.9	15,233	-0.02%
2021/11/22	15	174.90	5.2	175.68	176.50	9.8	15,337	0.06%
2021/11/19	17.2	175.38	15.3	176.89	172.50	1.9	15,709	0.01%
2021/11/18	65.5	178.16	54	178.31	173.50	11.5	15,879	0.07%
2021/11/17	20.1	167.54	31.5	166.50	171.50	-11.4	15,099	-0.08%
2021/11/16	17	157.82	12	158.00	156.00	5	14,940	0.03%
2021/11/15	7.1	158.77	6.2	159.32	156.50	0.9	15,536	0.01%
2021/11/12	7.2	155.36	0.2	155.50	155.00	7	16,770	0.04%
2021/11/11	4	153.75	3	154.83	154.50	1	16,996	0.01%
2021/11/10	3	153.67	2	153.75	152.50	1	17,198	0.01%
2021/11/09	2	155.49	14	156.29	155.50	-12	17,489	-0.07%
2021/11/08	4	150.00	2	151.25	152.00	2	17,513	0.01%
2021/11/05	11	147.95	11	148.73	148.50	0	17,807	0.00%
2021/11/04	15.2	145.66	9	146.50	144.50	6.2	18,007	0.03%
2021/11/03	12.2	147.53	7	146.21	148.50	5.2	18,247	0.03%
2021/11/02	14	149.46	14.2	149.44	144.00	-0.2	18,473	0.00%
2021/11/01	24.4	152.41	19.1	153.57	150.00	5.3	18,641	0.03%
2021/10/29	15.1	164.00	14.4	164.59	160.00	0.7	18,846	0.00%
2021/10/28	33.1	165.40	39.1	165.93	164.00	-5.9	19,154	-0.03%
2021/10/27	6.1	155.67	15	156.80	158.50	-9	19,858	-0.05%
2021/10/26	10	153.01	13	154.88	152.50	-3	20,775	-0.01%
2021/10/25	7	145.93	9	146.22	149.00	-2	21,535	-0.01%
2021/10/22	12	149.46	2	148.75	148.00	10	22,191	0.05%
2021/10/21	27	155.69	18	154.14	151.00	9	22,793	0.04%
2021/10/20	7.1	146.07	10	146.80	147.00	-2.9	23,424	-0.01%
2021/10/19	4	145.38	3	146.67	145.50	1	24,926	0.00%
2021/10/18	3.1	140.58	7	141.21	143.00	-3.9	25,500	-0.02%
2021/10/15	3	140.50	4	142.38	141.00	-1	25,649	0.00%
2021/10/14	2.1	134.24	2	135.75	139.00	0.1	25,598	0.00%
2021/10/13	6.1	135.71	3	136.33	134.00	3.1	25,541	0.01%
2021/10/12	4.1	141.55	3	142.66	139.00	1.1	25,547	0.00%
2021/10/08	5	145.50	7	145.57	145.00	-2	25,639	-0.01%
2021/10/07	7.1	146.70	9	147.22	147.00	-1.9	25,668	-0.01%
2021/10/06	11.1	144.20	7	145.79	140.00	4.1	25,703	0.02%
2021/10/05	9.1	147.36	19	144.08	150.50	-9.9	25,490	-0.04%
2021/10/04	8.1	144.69	8	143.00	139.50	0.1	25,173	0.00%
2021/10/01	13.2	152.05	10	152.90	148.50	3.2	25,123	0.01%
2021/09/30	7	154.50	7	153.21	155.00	0	25,106	0.00%
2021/09/29	9.2	156.97	5	156.60	153.50	4.2	25,212	0.02%
2021/09/28	4	166.38	4	164.50	162.00	0	25,688	0.00%
2021/09/27	7	168.43	9	167.17	168.00	-2	25,883	-0.01%
2021/09/24	9	164.00	6	164.00	164.00	3	26,181	0.01%
2021/09/23	3	158.83	2	159.50	161.00	1	26,339	0.00%
2021/09/22	6.1	161.42	4	161.00	160.50	2.1	26,604	0.01%
2021/09/17	2	166.25	5	167.20	169.50	-3	26,950	-0.01%
2021/09/16	3.1	166.25	2	167.00	165.50	1.1	27,110	0.00%
2021/09/15	10.3	167.02	4	165.50	165.00	6.3	27,266	0.02%
2021/09/14	2.1	176.52	2	176.25	176.50	0.1	27,647	0.00%
2021/09/13	11	180.82	8	176.56	175.00	3	28,072	0.01%
2021/09/10	10	185.35	20	186.43	179.00	-10	28,528	-0.04%
2021/09/09	9	177.28	6.4	178.75	179.50	2.7	28,530	0.01%
2021/09/08	7.4	173.05	5	173.40	169.00	2.4	28,671	0.01%
2021/09/07	8	174.75	10.5	176.29	176.50	-2.5	29,141	-0.01%
2021/09/06	18.2	174.40	26.1	174.90	174.50	-7.9	29,420	-0.03%
2021/09/03	26.3	183.62	10	181.35	180.50	16.3	29,785	0.05%
2021/09/02	18	190.97	11	192.18	186.00	7	30,498	0.02%
2021/09/01	11.1	194.46	13.5	194.09	195.50	-2.4	31,476	-0.01%
2021/08/31	26	194.42	24	193.94	191.50	2	32,096	0.01%
2021/08/30	10	189.90	10	190.35	189.00	0	32,647	0.00%
2021/08/27	11.5	190.29	3	190.33	190.50	8.5	33,242	0.03%
2021/08/26	16	191.84	11	190.27	190.50	5	34,115	0.01%
2021/08/25	18	190.17	19	192.18	193.50	-1	35,424	0.00%
2021/08/24	27	196.42	24	195.44	190.00	3	35,921	0.01%
2021/08/23	19.2	199.57	14	202.11	202.00	5.2	36,217	0.01%
2021/08/20	34.2	193.00	29.7	193.16	190.50	4.4	36,492	0.01%
2021/08/19	18.4	198.80	15	201.37	189.50	3.4	36,702	0.01%
2021/08/18	62.7	199.57	48.5	202.71	208.00	14.2	36,877	0.04%
2021/08/17	6	220.08	10	214.00	207.50	-4	37,064	-0.01%
2021/08/16	9	222.78	9.1	221.32	221.00	-0.1	37,988	0.00%
2021/08/13	13.1	231.12	9	228.18	224.00	4.1	38,240	0.01%
2021/08/12	5	237.60	13	237.42	236.50	-8	38,758	-0.02%
2021/08/11	18.4	239.25	16.1	244.77	237.00	2.3	39,687	0.01%
2021/08/10	14	253.14	22.1	252.97	248.50	-8.1	39,841	-0.02%
2021/08/09	14.2	260.34	4	256.00	252.00	10.2	40,193	0.03%
2021/08/06	7.1	264.76	7.3	266.62	269.50	-0.1	41,121	0.00%
2021/08/05	10.5	267.52	9.2	267.96	265.50	1.3	41,868	0.00%
2021/08/04	20.1	275.29	11.5	275.96	274.00	8.6	42,818	0.02%
2021/08/03	27	285.74	25	284.52	282.50	2	42,779	0.00%
2021/08/02	56.7	289.49	43.2	288.49	280.00	13.5	42,832	0.03%
2021/07/30	45.7	281.41	64.2	281.69	276.50	-18.6	42,231	-0.04%
2021/07/29	38.7	268.09	41	264.43	275.00	-2.4	41,722	-0.01%
2021/07/28	60	270.14	25.4	269.74	261.00	34.6	41,284	0.08%
2021/07/27	12	280.25	22.4	281.76	290.00	-10.4	41,322	-0.03%
2021/07/26	53.3	281.44	36.2	281.11	276.00	17.1	40,993	0.04%
2021/07/23	36.8	264.67	56.4	264.73	270.50	-19.6	40,197	-0.05%
2021/07/22	12.1	234.32	68.7	237.46	246.00	-56.6	39,107	-0.14%
2021/07/21	14.2	219.30	29.7	219.75	224.00	-15.5	38,837	-0.04%
2021/07/20	14	218.71	8	222.44	214.00	6	39,098	0.02%
2021/07/19	8	224.88	3.2	228.31	226.00	4.8	39,414	0.01%
2021/07/16	7.1	225.50	13	225.31	225.50	-5.9	39,721	-0.01%
2021/07/15	9	220.28	24	222.69	224.50	-15	40,297	-0.04%
2021/07/14	7	212.57	6.2	214.21	215.50	0.8	41,013	0.00%
2021/07/13	23.1	217.61	10.1	218.68	210.00	13	41,311	0.03%
2021/07/12	12.1	223.62	15	222.47	221.00	-3	42,235	-0.01%
2021/07/09	3	220.67	2.1	220.64	220.50	0.9	43,038	0.00%
2021/07/08	13	226.81	24	227.85	225.00	-11	43,962	-0.03%
2021/07/07	22.1	228.48	19	228.66	224.00	3.1	44,613	0.01%
2021/07/06	43.1	232.11	13.3	234.77	231.00	29.8	45,041	0.07%
2021/07/05	60.3	234.34	98	235.49	238.50	-37.7	45,758	-0.08%
2021/07/02	26	226.21	27.1	227.36	228.00	-1.1	45,754	0.00%
2021/07/01	53.1	226.20	50.1	228.13	222.00	3	45,948	0.01%
2021/06/30	43.4	223.85	53.1	224.67	226.00	-9.7	46,289	-0.02%
2021/06/29	41.7	226.50	20.7	228.14	219.00	20.9	46,999	0.04%
2021/06/28	56.4	226.65	59.2	227.10	233.00	-2.8	46,737	-0.01%
2021/06/25	7.7	221.33	17	222.35	220.00	-9.3	46,470	-0.02%
2021/06/24	12.1	218.33	8	218.31	217.00	4.1	46,369	0.01%
2021/06/23	56.2	220.73	56	218.10	217.50	0.2	46,246	0.00%
2021/06/22	46	212.50	40	213.40	212.50	6	45,753	0.01%
2021/06/21	42.5	212.93	26	213.29	208.00	16.5	45,360	0.04%
2021/06/18	11.2	225.36	21	225.69	222.50	-9.8	44,912	-0.02%
2021/06/17	27	222.39	31.6	224.13	228.50	-4.5	44,681	-0.01%
2021/06/16	65.2	231.81	52	231.46	223.00	13.2	44,410	0.03%
2021/06/15	39.1	243.17	33.1	244.55	242.50	6	43,982	0.01%
2021/06/11	37	242.64	27	245.15	241.00	10	44,896	0.02%
2021/06/10	49.1	246.09	21.1	244.79	240.00	28.1	44,973	0.06%
2021/06/09	66	238.73	91.1	240.91	248.00	-25.1	44,862	-0.06%
2021/06/08	57	239.29	44.1	241.44	230.50	13	44,752	0.03%
2021/06/07	44	228.99	63	231.76	238.00	-19	44,289	-0.04%
2021/06/04	38.6	229.52	45.1	229.83	226.50	-6.5	43,743	-0.01%
2021/06/03	83.4	225.00	81.4	226.49	230.00	2.1	43,243	0.00%
2021/06/02	79.1	230.50	35	225.70	216.00	44.1	42,269	0.10%
2021/06/01	30	226.80	33.2	231.22	232.50	-3.2	40,906	-0.01%
2021/05/31	27.3	209.21	47.2	207.77	211.50	-19.9	39,973	-0.05%
2021/05/28	14.2	202.68	35.3	203.56	199.50	-21.1	39,364	-0.05%
2021/05/27	56.2	198.58	54	196.81	200.00	2.2	39,070	0.01%
2021/05/26	51.3	198.09	102	197.07	192.50	-50.8	38,520	-0.13%	大賣/
2021/05/25	134	202.51	121.4	199.93	199.50	12.6	37,898	0.03%	大買/大賣/
2021/05/24	30.2	183.63	56.5	187.34	190.00	-26.3	36,643	-0.07%
2021/05/21	28.1	172.65	34.3	173.37	176.00	-6.2	35,838	-0.02%
2021/05/20	39.1	175.08	31	175.40	169.00	8.1	35,635	0.02%
2021/05/19	131.1	174.62	68	173.66	179.00	63.1	35,152	0.18%	大買/
2021/05/18	17	158.82	41.1	159.33	163.00	-24.1	34,334	-0.07%
2021/05/17	43.3	154.64	30	158.35	148.50	13.3	34,113	0.04%
2021/05/14	71.5	172.64	65.2	172.19	164.50	6.3	33,842	0.02%
2021/05/13	124	167.16	127	166.55	171.00	-3	32,760	-0.01%	大買/大賣/
2021/05/12	107.1	159.17	103.1	158.51	161.00	4	31,940	0.01%	大買/大賣/
2021/05/11	29.5	166.15	7	167.93	162.50	22.5	30,804	0.07%
2021/05/10	32	187.16	30.1	185.43	180.50	1.9	30,623	0.01%
2021/05/07	18	180.14	24	180.08	183.00	-6	30,225	-0.02%
2021/05/06	25.1	173.86	25	174.04	171.00	0.1	29,853	0.00%
2021/05/05	20	183.15	7	181.65	172.50	13	29,380	0.04%
2021/05/04	26	180.69	41	183.65	191.50	-15	29,111	-0.05%
2021/05/03	27.3	188.11	15	187.38	179.50	12.2	28,545	0.04%
2021/04/29	23	199.93	25.2	201.12	199.00	-2.2	28,395	-0.01%
2021/04/28	19.3	202.52	14	201.43	201.00	5.3	28,586	0.02%
2021/04/27	34	199.79	30	200.93	195.50	4	28,353	0.01%
2021/04/26	42.1	196.09	25	196.72	196.50	17.1	28,220	0.06%
2021/04/23	6	184.00	41	189.30	193.50	-35	28,108	-0.12%
2021/04/22	32.2	183.84	25	185.96	176.00	7.2	28,446	0.03%
2021/04/21	34	175.88	31	176.35	179.00	3	28,387	0.01%
2021/04/20	44.4	199.61	27	191.43	182.00	17.4	27,900	0.06%
2021/04/19	30.1	201.46	19.4	202.08	198.50	10.7	27,235	0.04%
2021/04/16	67.1	229.00	58.2	227.28	220.50	8.9	27,122	0.03%
2021/04/15	32	208.73	47	208.88	220.00	-15	26,314	-0.06%
2021/04/14	63.1	198.90	43	195.76	200.00	20.1	25,679	0.08%
2021/04/13	44	211.39	45	210.58	202.50	-1	24,924	0.00%
2021/04/12	39.6	208.29	44.1	214.23	202.50	-4.4	24,342	-0.02%
2021/04/09	64.5	237.97	46.2	235.72	225.00	18.3	23,930	0.08%
2021/04/08	9.3	229.67	18.1	228.78	236.50	-8.8	23,464	-0.04%
2021/04/07	15.5	215.43	9	216.39	215.00	6.5	23,107	0.03%
2021/04/06	23	214.13	18	215.08	218.50	5	22,891	0.02%
2021/04/01	29	190.24	31.1	190.55	199.00	-2.1	22,675	-0.01%
2021/03/31	12.4	183.85	9.1	183.63	181.00	3.3	22,011	0.02%
2021/03/30	16.3	180.54	2	176.75	183.50	14.3	22,479	0.06%
2021/03/29	1	171.50	5	171.40	174.00	-4	22,643	-0.02%
2021/03/26	0	0.00	6	158.42	158.50	-6	23,226	-0.03%
2021/03/25	3	146.67	1	145.00	144.50	2	23,434	0.01%
2021/03/24	2.3	149.59	5	152.00	148.00	-2.7	23,608	-0.01%
2021/03/23	7	152.86	5	151.50	152.00	2	23,801	0.01%
2021/03/22	10	154.45	7	153.21	154.00	3	24,108	0.01%
2021/03/19	4.2	152.76	1	163.50	159.00	3.2	24,041	0.01%
2021/03/18	4	147.50	26	151.42	152.50	-22	23,912	-0.09%
2021/03/17	34	145.69	21	141.40	139.00	13	23,843	0.05%
2021/03/16	23	144.41	19	146.32	148.50	4	22,616	0.02%
2021/03/15	36	129.72	40	130.93	135.00	-4	21,961	-0.02%
2021/03/12	60	118.62	56.4	119.12	123.00	3.6	21,016	0.02%
2021/03/11	27	105.59	32.3	105.46	112.00	-5.3	19,953	-0.03%
2021/03/10	16	103.38	16	102.97	102.00	0	19,630	0.00%
2021/03/09	11	96.89	10	95.90	100.00	1	19,296	0.01%
2021/03/08	15	100.73	15	101.53	96.10	0	19,365	0.00%
2021/03/05	2	99.10	9	98.79	99.20	-7	19,397	-0.04%
2021/03/04	2	101.50	2	101.75	101.50	0	19,409	0.00%
2021/03/03	9	101.00	5	101.28	101.00	4	19,427	0.02%
2021/03/02	19	104.87	22	106.09	104.50	-3	19,354	-0.02%
2021/02/26	2	99.90	2	102.25	99.80	0	19,082	0.00%
2021/02/25	7	106.43	9	107.28	101.00	-2	18,950	-0.01%
2021/02/24	10.8	112.19	6	110.33	106.50	4.8	18,832	0.03%
2021/02/23	37.2	110.59	33	110.39	113.50	4.2	18,669	0.02%
2021/02/22	16	105.72	25	106.44	109.00	-9	18,470	-0.05%
2021/02/19	24	100.51	14	101.07	99.70	10	18,188	0.05%
2021/02/18	4	96.95	6	96.68	99.30	-2	17,890	-0.01%
2021/02/17	9	92.67	4	94.63	94.80	5	17,744	0.03%
2021/02/05	16	87.46	20	87.38	88.30	-4	17,606	-0.02%
2021/02/04	2	84.70	0	0.00	83.10	2	17,491	0.01%
2021/02/03	1	83.80	0	0.00	83.60	1	17,453	0.01%
2021/02/01	0	0.00	5	82.16	81.60	-5	17,735	-0.03%
2021/01/29	11	84.36	4	84.68	84.00	7	17,492	0.04%
2021/01/28	26	91.48	24	92.39	88.40	2	17,286	0.01%
2021/01/27	2	90.95	0	0.00	90.80	2	17,175	0.01%
2021/01/26	8	93.43	6	91.00	90.80	2	17,215	0.01%
2021/01/25	19	98.23	16	97.70	95.60	3	16,996	0.02%
2021/01/22	4	100.75	6	99.63	101.00	-2	17,006	-0.01%
2021/01/21	64.2	96.69	65	97.56	97.90	-0.8	16,945	0.00%
2021/01/20	14.1	107.29	0	0.00	98.60	14.1	16,813	0.08%
2021/01/19	13	107.65	15	107.90	109.50	-2	16,898	-0.01%
2021/01/18	14	109.50	15	110.03	108.50	-1	16,782	-0.01%
2021/01/15	37	109.96	36.2	109.12	110.50	0.8	16,420	0.00%
2021/01/14	17	104.59	16	104.28	106.00	1	15,638	0.01%
2021/01/13	2.1	99.17	3	96.13	96.60	-0.9	15,309	-0.01%
2021/01/12	10.1	96.49	18	93.33	93.50	-7.9	15,066	-0.05%
2021/01/11	1	95.30	6	97.53	98.00	-5	14,830	-0.03%
2021/01/08	39	93.02	41	92.50	92.90	-2	14,485	-0.01%
2021/01/07	18	90.08	11.7	90.47	91.90	6.3	14,161	0.04%
2021/01/06	10	89.47	10.2	89.46	86.10	-0.2	13,867	0.00%
2021/01/05	4	88.18	16	88.33	87.90	-12	13,629	-0.09%
2021/01/04	9	91.13	1	91.80	90.70	8	13,423	0.06%
2020/12/31	20	95.84	25	96.41	93.50	-5	13,225	-0.04%
2020/12/30	6	96.43	3	96.53	95.10	3	12,730	0.02%
2020/12/29	2.2	98.59	1	100.00	95.50	1.2	12,492	0.01%
2020/12/28	38	97.30	36	98.02	99.00	2	12,246	0.02%
2020/12/25	11	89.94	13	89.85	91.50	-2	11,791	-0.02%
2020/12/24	15	87.17	8	88.53	87.50	7	11,465	0.06%
2020/12/23	22	79.61	32	80.08	85.00	-10	10,799	-0.09%
2020/12/22	92	82.05	184	84.25	77.50	-92	10,442	-0.88%	大賣/
2020/12/21	111	80.03	144	76.11	80.80	-33	9,725	-0.34%	大買/大賣/
2020/12/18	131	73.03	1	72.80	73.50	130	9,411	1.38%	大買/鉅額交易
2020/12/17	3	71.23	7	71.54	72.20	-4	9,180	-0.04%
2020/12/16	8	69.56	11.4	70.53	68.40	-3.4	8,966	-0.04%
2020/12/15	0	0.00	1	68.40	67.70	-1	8,530	-0.01%
2020/12/14	1	68.80	0	0.00	68.50	1	8,452	0.01%
2020/12/11	183	70.05	231	68.40	68.70	-48	8,405	-0.57%	大買/大賣/
2020/12/10	12	70.51	235	68.60	67.50	-223	8,237	-2.71%	大賣/鉅額交易
2020/12/09	32	69.60	13	69.28	69.90	19	8,013	0.24%
2020/12/07	3	63.03	11.1	62.68	65.10	-8.1	7,784	-0.10%
2020/12/04	10	66.80	13	67.05	64.80	-3	7,756	-0.04%
2020/12/03	84	67.24	33	67.90	67.40	51	7,653	0.67%
2020/12/02	72	69.21	67	67.72	66.50	5	7,624	0.07%
2020/12/01	0	0.00	30	68.20	65.70	-30	7,342	-0.41%
2020/11/30	35	66.03	35	65.95	66.60	0	7,166	0.00%
2020/11/27	34	62.14	2	62.50	62.50	32	6,971	0.46%
2020/11/26	3	62.20	40.5	60.23	61.90	-37.5	6,865	-0.55%
2020/11/25	35	61.16	5	60.22	59.10	30	6,848	0.44%
2020/11/24	2	60.20	1	60.10	60.90	1	6,805	0.01%
2020/11/23	18	60.78	40.4	60.55	60.10	-22.4	6,790	-0.33%
2020/11/20	14	59.86	17	59.21	59.80	-3	6,750	-0.04%
2020/11/19	35	59.71	33	59.18	58.40	2	6,661	0.03%
2020/11/17	0	0.00	13	57.59	57.40	-13	6,694	-0.19%
2020/11/16	13	57.90	15.4	58.30	57.00	-2.4	6,670	-0.04%
2020/11/13	7	57.07	31.3	57.08	57.10	-24.3	6,614	-0.37%
2020/11/12	17	57.20	10	57.40	55.00	7	6,515	0.11%
2020/11/11	12.3	55.55	11.4	55.52	56.30	0.9	6,390	0.01%
2020/11/10	66.1	55.95	16	56.18	56.30	50.1	6,437	0.78%
2020/11/09	72	54.36	6.9	53.89	54.80	65.1	6,022	1.08%
2020/11/04	2	49.38	72	49.53	50.40	-70	5,846	-1.20%
2020/11/03	22	51.86	56	50.11	49.70	-34	5,814	-0.58%
2020/11/02	20	51.42	2	52.20	52.00	18	5,817	0.31%
2020/10/30	120	53.09	101	52.21	51.20	19	5,847	0.32%	大買/大賣/
2020/10/29	73.5	52.37	34.4	52.49	52.50	39.1	5,939	0.66%
2020/10/28	182	50.57	36.2	50.67	51.20	145.8	5,850	2.49%	大買/鉅額交易
2020/10/27	45.5	48.57	51.7	48.76	48.40	-6.2	5,502	-0.11%
2020/10/26	56	47.78	240	47.10	47.00	-184	5,212	-3.53%	大賣/鉅額交易
2020/10/13	50	32.77	3	33.60	33.80	47	5,092	0.92%
2020/10/12	142	34.02	1	33.00	32.60	141	5,098	2.77%	大買/鉅額交易
2020/10/08	71	34.15	0	0.00	34.15	71	5,174	1.37%
2020/10/06	0	0.00	2	33.75	33.50	-2	5,610	-0.04%
2020/10/05	0	0.00	5	33.30	33.25	-5	5,803	-0.09%
2020/09/28	20	31.75	20	31.56	31.75	0	6,419	0.00%
2020/09/25	0	0.00	1	31.55	30.55	-1	6,892	-0.01%
2020/09/23	1	33.30	0	0.00	33.30	1	7,630	0.01%
2020/09/22	27	33.06	25	33.63	33.60	2	7,661	0.03%
2020/09/21	0	0.00	1	33.65	33.40	-1	7,659	-0.01%
2020/09/17	1	33.20	1	33.30	33.20	0	7,920	0.00%
2020/09/16	1	33.00	1	33.10	33.00	0	8,187	0.00%
2020/09/15	1	33.00	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	3	33.13	33.20	-3	8,419	-0.04%
2020/09/11	6	32.48	5	32.90	32.45	1	8,468	0.01%
2020/09/10	10	32.93	9	33.27	32.65	1	8,504	0.01%
2020/09/08	1	32.10	0	0.00	32.20	1	8,754	0.01%
2020/09/07	0	0.00	1	32.55	32.35	-1	8,899	-0.01%
2020/09/03	1	33.00	1	33.10	32.90	0	9,178	0.00%
2020/09/02	1	32.75	0	0.00	32.90	1	9,233	0.01%
2020/09/01	1	32.40	1	32.60	32.55	0	9,341	0.00%
2020/08/31	5	33.18	6	33.65	33.05	-1	9,520	-0.01%
2020/08/25	1	33.45	2	33.63	33.25	-1	9,811	-0.01%
2020/08/24	2	33.33	1	33.85	33.20	1	9,816	0.01%
2020/08/21	5	33.47	4	33.56	33.45	1	9,858	0.01%
2020/08/20	3	33.80	82	34.68	32.95	-79	9,864	-0.80%
2020/08/19	3	36.18	40	35.90	35.95	-37	9,753	-0.38%
2020/08/18	73	37.58	2	37.45	37.05	71	9,735	0.73%
2020/08/17	2	37.18	3	37.20	37.30	-1	9,709	-0.01%
2020/08/14	1	36.25	1	36.50	36.40	0	9,816	0.00%
2020/08/13	5	37.22	2	37.20	36.85	3	9,891	0.03%
2020/08/12	50	38.07	9	37.63	37.95	41	9,990	0.41%
2020/08/11	8	36.50	1	36.80	35.85	7	9,929	0.07%
2020/08/10	42	37.08	38	37.97	37.00	4	10,113	0.04%
2020/08/07	2	37.58	44	37.68	37.90	-42	10,364	-0.41%
2020/08/06	77	37.85	31	38.56	37.50	46	11,129	0.41%
2020/08/05	36	38.34	2	38.05	38.45	34	11,261	0.30%
2020/07/31	3	37.12	3	37.37	36.85	0	12,486	0.00%
2020/07/30	0	0.00	12	36.79	36.70	-12	12,943	-0.09%
2020/07/29	2	35.25	5	35.56	35.75	-3	13,194	-0.02%
2020/07/28	3	35.85	4	36.98	35.55	-1	13,258	-0.01%
2020/07/27	1	37.30	6	36.98	36.70	-5	13,268	-0.04%
2020/07/24	32	37.88	78	38.30	36.00	-46	13,356	-0.34%
2020/07/23	54	38.30	3	37.28	38.00	51	13,411	0.38%
2020/07/22	2	36.38	3	36.60	36.20	-1	13,559	-0.01%
2020/07/21	0	0.00	3	36.05	36.20	-3	13,699	-0.02%
2020/07/20	3	35.85	3	35.70	35.85	0	13,805	0.00%
2020/07/17	2	36.10	126	35.54	35.45	-124	13,933	-0.89%	大賣/鉅額交易
2020/07/16	4	36.61	1	36.50	36.30	3	13,969	0.02%
2020/07/15	2	37.18	160	37.65	36.85	-158	14,073	-1.12%	大賣/鉅額交易
2020/07/14	21	37.96	43	37.85	37.60	-22	14,035	-0.16%
2020/07/13	16	38.38	22	37.80	38.35	-6	13,921	-0.04%
2020/07/10	76	37.29	64	37.35	36.50	12	13,910	0.09%
2020/07/09	1	37.00	16	37.33	37.20	-15	13,865	-0.11%
2020/07/08	62	37.59	57	37.81	37.60	5	13,782	0.04%
2020/07/07	29	36.66	2	36.45	37.05	27	13,740	0.20%
2020/07/06	36	38.03	47	38.19	38.05	-11	13,518	-0.08%
2020/07/03	112	36.52	156	35.46	36.95	-44	13,152	-0.33%	大買/大賣/
2020/07/02	0	0.00	22	33.24	33.70	-22	12,618	-0.17%
2020/07/01	0	0.00	2	32.58	32.50	-2	12,526	-0.02%
2020/06/30	37	32.27	1	32.40	32.20	36	12,521	0.29%
2020/06/29	51	32.40	263	32.31	32.10	-212	12,586	-1.68%	大賣/鉅額交易
2020/06/24	3	33.83	0	0.00	33.40	3	12,549	0.02%
2020/06/23	8	34.01	106	32.93	34.10	-98	12,422	-0.79%	大賣/
2020/06/22	413	33.02	3	32.82	32.65	410	12,237	3.35%	大買/鉅額交易
2020/06/19	3	33.00	162	32.92	32.75	-159	12,203	-1.30%	大賣/鉅額交易
2020/06/18	2	32.48	4	32.73	32.40	-2	12,136	-0.02%
2020/06/17	300	32.24	6	32.36	32.15	294	12,097	2.43%	大買/鉅額交易
2020/06/16	5	32.23	9	32.46	32.15	-4	12,131	-0.03%
2020/06/15	115	33.30	8	32.88	32.30	107	12,122	0.88%	大買/鉅額交易
2020/06/12	8	32.22	107	31.01	32.65	-99	12,011	-0.82%	大賣/
2020/06/11	10	32.91	425	32.31	31.65	-415	12,006	-3.46%	大賣/鉅額交易
2020/06/10	3	32.55	2	32.65	32.45	1	11,876	0.01%
2020/06/09	4	32.48	4	32.49	32.45	0	12,063	0.00%
2020/06/08	16	32.73	8	32.39	32.25	8	12,309	0.06%
2020/06/05	57	32.81	18	32.78	32.65	39	12,621	0.31%
2020/06/04	61	32.34	0	0.00	32.30	61	12,878	0.47%
2020/06/03	217	31.52	5	31.30	32.20	212	12,993	1.63%	大買/鉅額交易
2020/06/02	30	31.05	0	0.00	30.65	30	13,175	0.23%
2020/06/01	185	30.96	3	30.75	30.80	182	13,257	1.37%	大買/鉅額交易
2020/05/28	6	30.43	6	30.15	30.15	0	13,487	0.00%
2020/05/27	6	31.07	1	31.05	30.80	5	13,504	0.04%
2020/05/26	1	31.30	0	0.00	30.75	1	13,571	0.01%
2020/05/25	0	0.00	2	30.95	30.85	-2	13,651	-0.01%
2020/05/22	2	31.30	0	0.00	31.10	2	13,957	0.01%
2020/05/21	1	33.00	1	32.30	32.30	0	13,961	0.00%
2020/05/20	18	31.80	17	31.72	32.00	1	13,923	0.01%
2020/05/19	19	31.90	16	31.33	31.85	3	13,972	0.02%
2020/05/18	0	0.00	1	30.20	30.00	-1	13,885	-0.01%
2020/05/15	1	31.45	3	31.45	31.20	-2	14,215	-0.01%
2020/05/14	4	31.09	4	31.29	31.15	0	14,552	0.00%
2020/05/13	43	30.47	40	30.58	31.60	3	14,457	0.02%
2020/05/12	12	31.83	18	31.79	32.10	-6	13,689	-0.04%
2020/05/11	10	32.58	1	33.10	31.95	9	13,404	0.07%
2020/05/08	28	35.63	83	35.70	35.50	-55	13,050	-0.42%
2020/05/07	96	36.44	92	36.43	36.50	4	12,651	0.03%
2020/05/06	174	35.36	160	35.20	35.00	14	11,977	0.12%	大買/大賣/
2020/05/05	52	33.81	3	34.57	33.70	49	11,439	0.43%
2020/05/04	1	32.45	1	32.65	32.85	0	11,179	0.00%
2020/04/30	0	0.00	2	31.55	32.20	-2	11,116	-0.02%
2020/04/29	13	32.65	8	32.71	32.05	5	11,001	0.05%
2020/04/28	16	33.23	18	33.69	31.45	-2	10,887	-0.02%
2020/04/27	20	33.57	16	33.69	33.15	4	10,629	0.04%
2020/04/24	9	31.98	10	31.48	32.20	-1	10,392	-0.01%
2020/04/23	2	30.75	0	0.00	30.90	2	10,362	0.02%
2020/04/22	1	30.30	0	0.00	30.15	1	10,319	0.01%
2020/04/21	2	31.25	4	31.70	30.15	-2	10,212	-0.02%
2020/04/20	1	32.10	0	0.00	31.70	1	10,104	0.01%
2020/04/15	4	33.55	9	33.83	33.00	-5	10,158	-0.05%
2020/04/14	6	33.17	1	32.85	33.40	5	9,868	0.05%
2020/04/13	0	0.00	1	31.95	31.90	-1	9,705	-0.01%
2020/04/10	78	31.49	78	31.60	31.35	0	9,633	0.00%
2020/04/09	32	31.36	32.7	31.07	31.40	-0.7	9,501	-0.01%
2020/04/08	83	30.90	84	29.90	30.75	-1	9,417	-0.01%
2020/04/07	6	30.00	6	29.48	30.00	0	9,309	0.00%
2020/04/06	4	28.40	5	28.38	28.40	-1	9,176	-0.01%
2020/03/31	4	28.88	0	0.00	28.30	4	9,101	0.04%
2020/03/30	0	28.75	0	0.00	28.90	0	9,008	0.00%
2020/03/27	1	27.25	0	0.00	27.10	1	8,949	0.01%
2020/03/25	0	26.70	0	0.00	26.70	0	8,942	0.00%
2020/03/23	1	25.60	1	25.65	25.65	0	8,837	0.00%
2020/03/17	15	26.40	15	25.88	27.25	0	8,738	0.00%
2020/03/12	7	30.16	6	30.73	28.95	1	8,308	0.01%
2020/03/11	114	32.21	117	32.11	32.15	-3	8,032	-0.04%	大買/大賣/
2020/03/10	148	32.39	140	31.19	31.15	8	7,669	0.10%	大買/大賣/
2020/03/09	24	30.75	9	31.07	30.50	15	7,272	0.21%
2020/03/06	36	33.25	55	31.91	33.05	-19	7,047	-0.27%
2020/03/05	26	31.13	27	30.63	31.00	-1	6,669	-0.01%
2020/03/04	34	30.65	34	30.60	30.65	0	6,657	0.00%
2020/03/03	27	30.91	26	31.23	31.05	1	6,666	0.02%
2020/03/02	13	29.76	6	30.12	30.15	7	6,555	0.11%
2020/02/27	33	30.39	49	30.58	30.40	-16	6,519	-0.25%
2020/02/26	0	0.00	2	29.60	30.15	-2	6,680	-0.03%
2020/02/25	13	30.16	4	29.36	29.35	9	6,769	0.13%
2020/02/24	0	31.50	8	31.40	31.70	-8	6,480	-0.12%
2020/02/21	18	31.36	8	31.81	31.55	10	6,512	0.15%
2020/02/20	12	31.65	7	31.37	31.30	5	6,546	0.08%
2020/02/19	56	31.75	63	31.12	31.80	-7	6,446	-0.11%
2020/02/18	10	31.57	20	31.09	31.60	-10	6,342	-0.16%
2020/02/17	23	30.78	40	30.67	31.20	-17	6,005	-0.28%
2020/02/14	5	28.00	8	27.86	28.40	-3	5,467	-0.05%
2020/02/12	1	25.90	0	0.00	26.05	1	5,171	0.02%
2020/02/10	0	0.00	1	24.45	24.30	-1	5,357	-0.02%
2020/02/06	0	0.00	3	25.60	25.55	-3	5,398	-0.06%
2020/02/05	9	25.48	7	26.15	25.45	2	5,485	0.04%
2020/02/04	14	25.84	10	25.99	26.20	4	5,467	0.07%
2020/02/03	1	25.15	0	0.00	25.15	1	5,465	0.02%
2020/01/31	2	25.58	2	25.63	25.50	0	5,467	0.00%
2020/01/30	19	25.49	23	25.83	25.75	-4	5,524	-0.07%
2020/01/20	10	27.58	8	27.46	27.50	2	5,616	0.04%
2020/01/17	18	27.80	23	27.77	27.55	-5	5,571	-0.09%
2020/01/16	0	0.00	4	26.36	26.70	-4	5,429	-0.07%
2020/01/15	1	25.90	15	25.83	26.00	-14	5,297	-0.26%
2020/01/14	16	25.52	5	25.54	25.65	11	5,214	0.21%
2020/01/13	1	25.45	1	25.45	25.40	0	5,169	0.00%
2020/01/10	5	25.43	18	25.33	25.60	-13	5,054	-0.26%
2020/01/09	8	24.24	18	24.37	24.85	-10	4,879	-0.20%
2020/01/07	1	22.50	1	22.65	22.65	0	4,783	0.00%
2020/01/03	0	0.00	2	23.75	23.75	-2	4,703	-0.04%
2020/01/02	0	0.00	1	24.00	24.00	-1	4,685	-0.02%
2019/12/31	0	0.00	3	23.83	23.80	-3	4,664	-0.06%
2019/12/30	0	0.00	1	23.85	23.75	-1	4,636	-0.02%
2019/12/27	2	23.70	3	23.70	23.70	-1	4,633	-0.02%
2019/12/23	5	23.55	1	23.40	23.40	4	4,582	0.09%
2019/12/20	8	24.38	1	24.15	24.15	7	4,497	0.16%
2019/12/18	0	0.00	2	24.73	24.75	-2	4,409	-0.05%
2019/12/17	4	24.71	0	0.00	24.40	4	4,394	0.09%
2019/12/16	1	24.90	1	25.00	24.90	0	4,326	0.00%
2019/12/13	5	24.88	1	25.50	24.70	4	4,325	0.09%
2019/12/12	4	25.16	1	25.85	25.25	3	4,300	0.07%
2019/12/11	3	25.42	0	0.00	25.25	3	4,192	0.07%
2019/12/09	1	25.55	0	0.00	25.60	1	4,095	0.02%
2019/12/06	2	25.53	3	25.70	25.50	-1	4,059	-0.02%
2019/12/05	1	25.90	4	25.90	25.75	-3	4,015	-0.07%
2019/12/04	13	26.22	1	26.45	26.25	12	3,948	0.30%
2019/12/03	6	26.50	11	26.20	26.50	-5	3,903	-0.13%
2019/12/02	15	25.80	0	0.00	25.80	15	3,803	0.39%
2019/11/29	3	26.17	20	26.46	26.20	-17	3,779	-0.45%
2019/11/28	42	26.30	51	26.22	26.30	-9	3,710	-0.24%
2019/11/27	3	25.70	8	25.79	26.10	-5	3,641	-0.14%
2019/11/26	6	25.59	5	25.75	25.70	1	3,573	0.03%
2019/11/25	131	25.50	123	26.08	25.80	8	3,521	0.23%	大買/大賣/
2019/11/22	6	25.41	3	25.25	25.50	3	3,237	0.09%
2019/11/21	4	24.90	41	24.91	25.00	-37	3,016	-1.23%
2019/11/20	2	24.60	14	24.69	24.75	-12	2,943	-0.41%
2019/11/19	10	24.25	3	24.92	23.85	7	2,829	0.25%
2019/11/18	0	0.00	2	24.60	24.80	-2	2,650	-0.08%
2019/11/15	5	23.91	2	24.03	24.05	3	2,588	0.12%
2019/11/14	4	23.76	1	23.70	23.55	3	2,534	0.12%
2019/11/13	0	0.00	2	24.90	24.80	-2	2,443	-0.08%
2019/11/12	0	0.00	3	24.65	24.95	-3	2,389	-0.13%
2019/11/11	1	24.35	0	0.00	24.15	1	2,359	0.04%
2019/11/08	138	25.15	63	24.61	24.90	75	2,305	3.25%	大買/
2019/11/07	0	0.00	65	24.43	25.00	-65	2,208	-2.94%
2019/11/06	24	24.02	21	24.28	24.05	3	2,100	0.14%
2019/11/05	162	23.90	120	24.12	24.00	42	2,055	2.04%	大買/大賣/
2019/11/04	138	23.97	141	24.61	24.00	-3	2,008	-0.15%	大買/大賣/
2019/11/01	11	24.10	0	0.00	24.10	11	1,906	0.58%
2019/10/31	119	23.63	125	24.35	23.80	-6	1,885	-0.32%	大買/大賣/
2019/10/30	10	23.90	18	23.69	23.90	-8	1,832	-0.44%
2019/10/29	45	23.68	42	24.28	23.40	3	1,786	0.17%
2019/10/28	49	24.42	93	24.00	24.90	-44	1,648	-2.67%
2019/10/25	52	22.92	51	23.02	22.95	1	1,460	0.07%
2019/10/23	16	22.62	11	22.80	22.55	5	1,503	0.33%
2019/10/22	73	22.65	73	22.77	22.60	0	1,511	0.00%
2019/10/21	0	0.00	5	22.30	22.55	-5	1,505	-0.33%
2019/10/16	0	0.00	2	22.35	22.35	-2	1,524	-0.13%
2019/10/15	31	22.35	2	22.38	22.20	29	1,518	1.91%
2019/09/26	0	0.00	2	21.73	21.65	-2	1,575	-0.13%
2019/09/25	4	21.65	0	0.00	21.55	4	1,605	0.25%
2019/09/17	5	22.21	0	0.00	22.05	5	1,556	0.32%
2019/09/16	65	23.02	37	22.80	22.75	28	1,552	1.80%
2019/09/12	0	0.00	1	23.00	23.00	-1	1,588	-0.06%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/09/09	2	23.15	1	23.50	23.05	1	1,618	0.06%
2019/09/06	3	23.30	5	23.20	23.30	-2	1,620	-0.12%
2019/09/05	81	23.26	78	23.47	23.30	3	1,625	0.18%
2019/09/04	10	23.29	10	23.45	23.20	0	1,652	0.00%
2019/09/03	92	23.31	90	23.87	23.40	2	1,656	0.12%
2019/09/02	167	23.70	171	23.32	23.75	-4	1,629	-0.25%	大買/大賣/
2019/08/30	134	22.91	134	23.13	22.75	0	1,586	0.00%	大買/大賣/
2019/08/29	92	22.85	92	23.04	22.85	0	1,557	0.00%
2019/08/28	15	22.75	25	22.68	22.75	-10	1,547	-0.65%
2019/08/27	4	22.00	5	22.21	22.20	-1	1,558	-0.06%
2019/08/26	7	21.85	0	0.00	21.85	7	1,580	0.44%
2019/08/23	40	22.49	40	22.77	22.45	0	1,615	0.00%
2019/08/22	61	22.45	61	22.82	22.50	0	1,620	0.00%
2019/08/21	69	22.74	78	22.53	22.75	-9	1,628	-0.55%
2019/08/20	43	22.24	43	22.61	22.25	0	1,643	0.00%
2019/08/19	85	22.44	85	22.69	22.40	0	1,664	0.00%
2019/08/16	161	22.66	161	22.35	22.70	0	1,727	0.00%	大買/大賣/
2019/08/15	24	21.97	28	21.61	22.00	-4	1,731	-0.23%
2019/08/14	26	22.06	22	22.21	22.00	4	1,813	0.22%
2019/08/13	98	21.78	100	21.77	21.80	-2	1,833	-0.11%
2019/08/12	71	22.40	73	21.93	22.10	-2	1,854	-0.11%
2019/08/08	29	21.14	25	21.35	21.20	4	1,850	0.22%
2019/08/05	27	21.69	25	22.00	21.20	2	1,954	0.10%
2019/08/02	17	22.10	15	22.51	22.05	2	1,976	0.10%
2019/08/01	80	22.78	80	22.91	22.90	0	2,020	0.00%
2019/07/31	28	23.25	29	22.92	23.25	-1	2,054	-0.05%
2019/07/30	27	22.91	28	23.07	22.95	-1	2,082	-0.05%
2019/07/29	3	22.97	35	22.80	22.80	-32	2,095	-1.53%
2019/07/26	75	23.62	71	24.07	23.60	4	2,056	0.19%
2019/07/25	108	23.91	115	23.49	23.95	-7	2,047	-0.34%	大買/大賣/
2019/07/24	113	23.21	113	23.23	23.30	0	2,018	0.00%	大買/大賣/
2019/07/23	89	23.09	90	22.91	23.15	-1	2,126	-0.05%
2019/07/22	27	22.80	31	22.81	22.80	-4	2,329	-0.17%
2019/07/19	53	22.64	53	22.88	22.65	0	2,388	0.00%
2019/07/18	35	22.68	30	23.40	22.65	5	2,443	0.20%
2019/07/10	23	23.85	24	23.76	23.90	-1	2,978	-0.03%
2019/07/09	15	23.45	16	23.59	23.65	-1	2,993	-0.03%
2019/07/03	1	23.70	0	0.00	23.45	1	3,404	0.03%
2019/07/02	117	24.10	117	23.93	24.10	0	3,462	0.00%	大買/大賣/
2019/07/01	83	23.66	97	23.80	23.70	-14	3,454	-0.41%
2019/06/28	11	23.16	1	23.50	23.15	10	3,492	0.29%
2019/06/27	0	0.00	2	23.30	23.25	-2	3,518	-0.06%
2019/06/26	24	22.88	23	22.90	22.90	1	3,543	0.03%
2019/06/25	1	23.30	0	0.00	23.00	1	3,599	0.03%
2019/06/24	1	23.50	1	23.80	23.45	0	3,665	0.00%
2019/06/21	1	23.10	0	0.00	23.10	1	3,737	0.03%
2019/06/19	50	22.79	53	22.90	22.80	-3	4,080	-0.07%
2019/06/18	26	22.61	25	22.99	22.60	1	4,151	0.02%
2019/06/17	12	22.15	12	22.58	22.60	0	4,312	0.00%
2019/06/14	16	22.55	17	22.90	22.50	-1	4,553	-0.02%
2019/06/13	32.1	22.49	33	22.69	22.50	-0.9	4,880	-0.02%
2019/06/12	1	22.50	55	22.35	22.50	-54	4,912	-1.10%
2019/06/11	2	21.85	12	21.95	21.90	-10	4,886	-0.20%
2019/06/10	0	0.00	1	21.80	21.60	-1	4,884	-0.02%
2019/06/06	3	21.60	2	21.78	21.60	1	4,886	0.02%
2019/06/05	0	0.00	37	22.19	21.90	-37	4,892	-0.76%
2019/06/04	1	21.80	19	22.05	21.70	-18	4,887	-0.37%
2019/06/03	2	21.05	14	21.77	21.65	-12	4,882	-0.25%
2019/05/31	3	21.42	1	21.65	21.40	2	4,881	0.04%
2019/05/30	6	21.18	3	21.27	21.40	3	4,900	0.06%
2019/05/29	1	20.00	1	20.20	20.30	0	4,876	0.00%
2019/05/28	8	20.05	8	20.20	20.30	0	4,967	0.00%
2019/05/24	21	21.05	20	21.43	20.95	1	5,067	0.02%
2019/05/23	10	21.20	11	21.36	21.25	-1	5,040	-0.02%
2019/05/21	16	19.80	17	19.93	20.60	-1	4,972	-0.02%
2019/05/20	6	20.78	0	0.00	20.65	6	4,902	0.12%
2019/05/17	19	22.05	18	22.75	21.60	1	4,992	0.02%
2019/05/16	15	22.52	11	22.70	22.45	4	5,076	0.08%
2019/05/15	1	22.35	0	0.00	22.40	1	5,052	0.02%
2019/05/14	10	21.55	4	22.08	22.05	6	5,089	0.12%
2019/05/13	115	22.06	124	22.60	22.05	-9	5,062	-0.18%	大買/大賣/
2019/05/10	1	23.00	0	0.00	23.20	1	5,029	0.02%
2019/05/09	122	24.17	83	23.35	23.20	39	5,053	0.77%	大買/
2019/05/08	23	23.99	25	24.42	24.10	-2	5,019	-0.04%
2019/05/07	16	24.59	1	24.80	24.45	15	5,027	0.30%
2019/05/06	58	24.61	0	0.00	24.30	58	5,004	1.16%
2019/05/03	25	25.05	0	0.00	25.05	25	4,991	0.50%
2019/04/30	1	24.75	0	0.00	25.15	1	4,988	0.02%
2019/04/29	4	25.43	0	0.00	24.95	4	4,995	0.08%
2019/04/26	35	26.45	1	26.40	26.50	34	4,899	0.69%
2019/04/23	5	26.39	2	26.30	26.20	3	4,795	0.06%
2019/04/22	6	25.88	10	26.03	26.50	-4	4,687	-0.09%
2019/04/18	9	24.34	15	23.90	24.00	-6	4,587	-0.13%
2019/04/17	4	24.71	3	24.90	24.65	1	4,558	0.02%
2019/04/16	4	24.45	0	0.00	24.60	4	4,542	0.09%
2019/04/12	7	25.40	1	25.60	25.40	6	4,497	0.13%
2019/04/11	3	25.70	0	0.00	25.60	3	4,521	0.07%
2019/04/10	3	26.37	2	26.40	26.35	1	4,474	0.02%
2019/04/09	1	24.95	0	0.00	25.70	1	4,267	0.02%
2019/04/01	0	0.00	1	24.70	24.65	-1	4,283	-0.02%
2019/03/28	2	24.28	5	24.53	24.55	-3	4,338	-0.07%
2019/03/27	1	25.30	1	25.20	25.20	0	4,472	0.00%
2019/03/26	0	0.00	3	26.55	25.80	-3	4,726	-0.06%
2019/03/25	8	26.02	2	26.18	26.00	6	4,815	0.12%
2019/03/22	27	26.18	44	26.45	26.50	-17	4,912	-0.35%
2019/03/20	12	25.74	8	25.59	25.10	4	4,913	0.08%
2019/03/19	18	24.84	21	25.06	25.25	-3	4,776	-0.06%
2019/03/18	5	23.97	12	23.93	24.60	-7	4,557	-0.15%
2019/03/14	5	21.53	0	0.00	21.50	5	4,390	0.11%
2019/03/08	1	21.50	0	0.00	21.65	1	4,549	0.02%
2019/03/07	12	22.30	0	0.00	21.80	12	4,614	0.26%
2019/03/06	0	0.00	5	22.32	22.30	-5	4,631	-0.11%
2019/03/04	0	0.00	3	22.15	22.10	-3	4,609	-0.07%
2019/02/27	3	21.85	0	0.00	22.05	3	4,585	0.07%
2019/02/26	1	22.40	0	0.00	22.60	1	4,487	0.02%
2019/02/25	3	22.03	0	0.00	21.85	3	4,419	0.07%
2019/02/21	1	21.55	0	0.00	21.65	1	4,364	0.02%
2019/02/18	4	21.25	5	21.35	21.65	-1	4,349	-0.02%
2019/02/15	1	21.25	0	0.00	21.25	1	4,246	0.02%
2019/02/14	2	23.30	70	23.43	23.60	-68	4,145	-1.64%
2019/02/13	3	23.60	0	0.00	23.60	3	4,144	0.07%
2019/02/11	7	22.96	0	0.00	23.20	7	4,110	0.17%
2019/01/30	4	23.05	11	23.01	22.65	-7	4,084	-0.17%
2019/01/29	5	22.80	0	0.00	22.90	5	4,035	0.12%
2019/01/28	22	22.82	21	22.47	22.90	1	4,025	0.02%
2019/01/25	0	0.00	1	22.20	22.25	-1	3,993	-0.03%
2019/01/24	4	22.20	17	22.22	22.10	-13	4,006	-0.32%
2019/01/23	0	0.00	5	21.85	22.30	-5	4,006	-0.12%
2019/01/22	3	21.85	0	0.00	21.80	3	3,980	0.08%
2019/01/21	27	22.14	24	22.06	21.90	3	3,978	0.08%
2019/01/17	10	21.98	0	0.00	21.85	10	3,997	0.25%
2019/01/16	73	21.93	3	21.75	21.70	70	4,009	1.75%
2019/01/15	10	21.92	9	21.90	21.70	1	3,967	0.03%
2019/01/14	12	22.88	12	22.85	22.30	0	3,834	0.00%
2019/01/11	11	22.85	10	22.90	22.70	1	3,793	0.03%
2019/01/10	1	22.80	1	22.85	22.90	0	3,735	0.00%
2019/01/08	0	0.00	10	23.95	24.10	-10	3,594	-0.28%
2019/01/07	10	24.20	4	24.25	24.10	6	3,565	0.17%
2019/01/03	10	24.85	21	24.93	24.80	-11	3,535	-0.31%
2019/01/02	10	25.80	20	25.98	25.90	-10	3,478	-0.29%
2018/12/28	20	26.70	11	26.82	26.75	9	3,437	0.26%
2018/12/27	10	26.60	12	26.73	26.35	-2	3,434	-0.06%
2018/12/26	0	0.00	3	26.55	26.00	-3	3,398	-0.09%
2018/12/25	10	27.75	10	27.45	27.35	0	3,315	0.00%
2018/12/24	15	28.85	0	0.00	28.45	15	3,268	0.46%
2018/12/22	5	28.00	5	28.25	28.25	0	3,174	0.00%
2018/12/21	0	0.00	1	28.15	28.25	-1	3,155	-0.03%
2018/12/20	7	29.25	6	29.43	27.85	1	3,073	0.03%
2018/12/19	27	29.46	28	29.54	29.30	-1	2,877	-0.03%
2018/12/18	16	28.83	22	28.83	28.25	-6	2,555	-0.23%
2018/12/17	73	29.06	60	28.95	28.10	13	2,408	0.54%
2018/12/14	30	28.39	27	28.05	29.00	3	2,227	0.13%
2018/12/13	1	27.00	1	26.80	26.60	0	1,878	0.00%
2018/12/12	1	26.10	0	0.00	26.00	1	1,835	0.05%
2018/12/10	2	25.50	2	24.90	24.85	0	1,772	0.00%
2018/10/12	0	0.00	25	20.21	20.40	-25	1,569	-1.59%
2018/10/11	1	21.10	36	21.10	21.10	-35	1,556	-2.25%
2018/10/03	0	0.00	3	24.85	24.95	-3	1,600	-0.19%
2018/10/02	0	0.00	2	24.90	24.80	-2	1,610	-0.12%
2018/09/20	0	0.00	1	24.90	25.05	-1	1,684	-0.06%
2018/09/07	0	0.00	2	26.20	24.10	-2	1,735	-0.12%
2018/09/05	1	27.30	0	0.00	26.75	1	1,698	0.06%
2018/09/03	0	0.00	10	26.45	26.55	-10	1,716	-0.58%
2018/08/29	1	26.30	1	26.35	26.35	0	1,819	0.00%
2018/08/28	0	0.00	1	25.90	25.95	-1	1,816	-0.06%
2018/08/22	0	0.00	1	24.50	24.50	-1	1,772	-0.06%
2018/08/13	0	0.00	9	23.28	23.35	-9	1,692	-0.53%
2018/07/12	0	0.00	1	24.60	25.05	-1	2,129	-0.05%
2018/07/11	4	25.08	0	0.00	25.00	4	2,201	0.18%
2018/07/04	1	27.05	0	0.00	26.90	1	2,598	0.04%
2018/07/03	2	27.65	1	27.70	27.35	1	2,807	0.04%
2018/07/02	0	27.20	0	0.00	27.15	0	2,785	0.00%
2018/06/25	0	0.00	2	27.00	26.70	-2	3,215	-0.06%
2018/06/20	2	27.65	0	0.00	27.50	2	3,260	0.06%
2018/06/11	12	29.30	5	29.35	29.00	7	3,312	0.21%
2018/06/08	2	28.90	10	29.15	29.00	-8	3,360	-0.24%
2018/06/07	10	28.55	0	0.00	28.70	10	3,375	0.30%
2018/05/22	0	0.00	1	27.05	27.15	-1	3,583	-0.03%
2018/05/21	0	0.00	1	26.55	26.70	-1	3,584	-0.03%
2018/05/17	1	26.70	0	0.00	26.75	1	3,698	0.03%
2018/04/19	0	0.00	5	28.04	28.05	-5	3,734	-0.13%
2018/04/18	3	27.93	1	27.75	27.75	2	3,706	0.05%
2018/04/17	15	30.18	12	28.15	28.15	3	3,643	0.08%
2018/04/16	2	30.50	5	31.15	30.35	-3	3,572	-0.08%
2018/04/13	8	30.53	0	0.00	30.80	8	3,613	0.22%
2018/04/11	0	0.00	5	31.20	30.40	-5	3,870	-0.13%
2018/04/10	0	0.00	2	32.05	30.90	-2	3,913	-0.05%
2018/04/09	5	33.15	2	32.95	32.80	3	3,788	0.08%
2018/04/03	0	0.00	1	31.80	31.95	-1	3,589	-0.03%
2018/04/02	2	32.30	0	0.00	32.15	2	3,569	0.06%
2018/03/30	0	0.00	2	32.20	31.85	-2	3,369	-0.06%
2018/03/29	2	30.73	1	30.85	30.55	1	3,230	0.03%
2018/03/28	1	31.20	0	0.00	31.15	1	3,283	0.03%
2018/03/23	15	31.15	16	30.95	31.20	-1	3,681	-0.03%
2018/03/22	0	0.00	4	31.79	31.60	-4	3,690	-0.11%
2018/03/21	15	31.30	16	31.11	31.30	-1	3,614	-0.03%
2018/03/15	0	0.00	6	31.21	31.00	-6	3,752	-0.16%
2018/03/14	47	30.90	45	31.33	30.80	2	3,789	0.05%
2018/03/13	17	31.25	16	31.12	31.30	1	3,722	0.03%
2018/03/12	1	30.60	7	31.12	30.65	-6	3,695	-0.16%
2018/03/09	125	30.83	125	31.11	31.00	0	3,693	0.00%	大買/大賣/
2018/03/08	104	30.11	96	30.36	30.35	8	3,609	0.22%	大買/
2018/03/07	0	0.00	5	29.72	30.10	-5	3,560	-0.14%
2018/03/06	0	0.00	3	28.03	27.55	-3	3,476	-0.09%
2018/03/05	1	27.70	0	0.00	27.60	1	3,584	0.03%
2018/03/02	3	28.53	0	0.00	28.25	3	3,619	0.08%
2018/03/01	1	27.85	1	28.05	27.95	0	3,644	0.00%
2018/02/27	1	28.00	1	28.15	28.20	0	3,700	0.00%
2018/02/26	3	28.03	1	28.25	28.15	2	3,745	0.05%
2018/02/22	0	0.00	1	27.05	27.45	-1	3,836	-0.03%
2018/02/12	3	25.57	3	25.78	25.50	0	3,980	0.00%
2018/02/09	2	25.93	6	25.97	27.00	-4	3,929	-0.10%
2018/02/08	2	28.23	2	28.10	27.85	0	3,953	0.00%
2018/02/07	2	28.10	10	28.35	28.20	-8	4,026	-0.20%
2018/02/06	16	27.82	7	27.78	27.40	9	4,080	0.22%
2018/02/02	2	30.45	1	30.60	30.75	1	4,186	0.02%
2018/01/30	0	0.00	2	30.90	30.70	-2	4,441	-0.05%
2018/01/26	1	30.90	2	31.00	31.00	-1	4,473	-0.02%
2018/01/24	0	0.00	1	30.90	30.95	-1	4,694	-0.02%
2018/01/22	0	0.00	1	31.60	31.20	-1	4,778	-0.02%
2018/01/17	1	30.75	0	0.00	30.75	1	4,832	0.02%
2018/01/16	0	0.00	1	31.50	31.10	-1	4,842	-0.02%
2018/01/15	0	0.00	1	31.00	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	2	30.50	30.35	-2	4,873	-0.04%
2018/01/11	1	30.60	1	30.25	30.00	0	4,895	0.00%
2018/01/10	1	30.80	1	31.00	30.75	0	4,931	0.00%
2018/01/09	1	31.20	0	0.00	30.90	1	4,960	0.02%
2018/01/08	1	32.00	1	32.30	31.60	0	4,948	0.00%
2018/01/05	9	33.85	6	33.72	33.20	3	4,898	0.06%
2018/01/04	3	32.02	3	32.35	32.70	0	4,675	0.00%
2018/01/03	1	31.95	2	31.68	31.70	-1	4,688	-0.02%
2018/01/02	1	31.00	0	0.00	31.25	1	4,624	0.02%