敦泰 (3545)-元大-斗六券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.2
漲幅
+0.24%
成交量
1,401張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:13:35(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－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	1	82.40	0	0.00	82.60	1	3,264	0.03%
2024/05/10	0	0.00	1	83.00	82.70	-1	3,388	-0.03%
2024/05/08	5.1	85.99	1	85.20	85.00	4.1	3,582	0.11%
2024/05/07	2	85.10	4	85.00	85.60	-2	3,602	-0.06%
2024/05/03	0	0.00	2	84.30	84.80	-2	3,636	-0.05%
2024/05/02	5	84.50	7	85.61	84.90	-2	3,705	-0.05%
2024/04/30	6	85.58	6	84.50	84.40	0	3,870	0.00%
2024/04/25	5	82.30	5	83.10	82.20	0	4,145	0.00%
2024/04/24	2	83.00	3	83.20	83.40	-1	4,179	-0.02%
2024/04/23	1	81.80	0	0.00	81.60	1	4,215	0.02%
2024/04/22	0	0.00	1	80.20	79.60	-1	4,237	-0.02%
2024/04/19	0.1	81.50	0	0.00	81.70	0.1	4,254	0.00%
2024/04/17	0	0.00	2	85.60	85.20	-2	4,255	-0.05%
2024/04/16	1.1	84.18	7	83.90	83.80	-5.9	4,277	-0.14%
2024/04/15	7	87.53	3	88.00	87.30	4	4,266	0.09%
2024/04/12	1	89.90	0	0.00	89.30	1	4,259	0.02%
2024/04/11	3	90.70	0	0.00	89.80	3	4,268	0.07%
2024/04/10	0	0.00	2	92.20	92.50	-2	4,256	-0.05%
2024/04/09	9	90.14	3	90.30	90.60	6	4,263	0.14%
2024/04/08	1	90.30	0	0.00	90.30	1	4,294	0.02%
2024/04/03	7	92.43	12	91.84	91.10	-5	4,343	-0.12%
2024/04/02	2	94.50	0	0.00	94.10	2	4,413	0.05%
2024/03/29	14	94.87	1	95.60	94.80	13	4,548	0.29%
2024/03/27	8	95.33	0	0.00	95.30	8	4,531	0.18%
2024/03/26	1	96.50	0	0.00	94.70	1	4,513	0.02%
2024/03/25	5	95.58	8.3	95.15	95.20	-3.3	4,464	-0.08%
2024/03/22	25	92.99	0	0.00	92.70	25	4,389	0.57%
2024/03/21	0.5	89.31	17	89.18	90.50	-16.5	4,366	-0.38%
2024/03/20	0.1	91.00	0	0.00	90.20	0.1	4,360	0.00%
2024/03/19	1.1	91.22	0	0.00	91.20	1.1	4,390	0.03%
2024/03/18	0	0.00	5	92.40	93.00	-5	4,413	-0.11%
2024/03/15	4	90.25	1	90.30	90.00	3	4,452	0.07%
2024/03/14	2	91.00	1	91.30	90.90	1	4,511	0.02%
2024/03/13	5	93.48	1	95.20	91.90	4	4,545	0.09%
2024/03/12	1.1	93.24	0	0.00	93.20	1.1	4,589	0.02%
2024/03/11	2	93.95	0	0.00	94.20	2	4,656	0.04%
2024/03/08	0	93.50	0	0.00	92.80	0	4,720	0.00%
2024/03/07	2.1	94.80	2	95.70	94.50	0.1	4,795	0.00%
2024/03/06	18	97.40	0	0.00	96.60	18	4,979	0.36%
2024/03/05	5	97.60	0.1	98.00	98.20	4.9	5,126	0.10%
2024/03/04	2	100.10	0	0.00	98.80	2	5,534	0.04%
2024/03/01	10	99.16	2	100.20	99.20	8	5,826	0.14%
2024/02/29	3	97.67	0	0.00	97.50	3	5,932	0.05%
2024/02/27	28	99.48	0	0.00	98.50	28	6,012	0.47%
2024/02/26	6.1	100.74	0	0.00	99.20	6.1	6,141	0.10%
2024/02/23	2	104.50	2	106.00	104.00	0	6,391	0.00%
2024/02/22	15	104.30	7	104.43	105.50	8	6,602	0.12%
2024/02/21	14.2	106.43	33.1	110.00	105.00	-18.9	7,258	-0.26%
2024/02/20	1.1	108.48	2	108.00	108.50	-1	7,428	-0.01%
2024/02/19	4	104.88	3.1	105.35	105.50	0.9	7,523	0.01%
2024/02/16	2	101.50	1	103.50	103.00	1	7,920	0.01%
2024/02/15	10	99.90	23	101.00	101.50	-13	8,435	-0.15%
2024/02/05	7	99.63	0	0.00	99.20	7	8,495	0.08%
2024/02/02	2	101.25	16	101.81	101.50	-14	8,506	-0.16%
2024/02/01	23	98.27	3	97.20	96.50	20	8,497	0.24%
2024/01/31	14	101.49	5	100.40	99.10	9	8,589	0.10%
2024/01/30	0.1	99.59	1	99.10	99.10	-0.9	8,697	-0.01%
2024/01/29	0	101.00	0	0.00	101.00	0	8,867	0.00%
2024/01/26	0.2	100.40	0	100.25	99.80	0.2	8,900	0.00%
2024/01/25	4	101.75	1	100.50	100.50	3	8,998	0.03%
2024/01/24	3	105.50	1	102.00	102.00	2	8,974	0.02%
2024/01/23	1	106.47	1.2	103.70	108.00	-0.1	8,928	0.00%
2024/01/19	3	98.56	0	0.00	97.60	3	8,852	0.03%
2024/01/18	0	96.90	0	97.80	97.80	0	8,842	0.00%
2024/01/17	2	99.36	0	101.50	98.80	2	8,872	0.02%
2024/01/16	1	100.50	1	100.50	101.00	0	8,856	0.00%
2024/01/15	10	103.55	0	0.00	102.50	10	8,851	0.11%
2024/01/12	10	104.00	10	103.00	103.00	0	8,893	0.00%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2024/01/10	1	102.00	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	1	103.50	103.50	-1	9,124	-0.01%
2024/01/08	0	104.50	4	104.50	104.00	-4	9,124	-0.04%
2024/01/05	3	106.67	0	0.00	106.50	3	9,115	0.03%
2024/01/04	0	0.00	2	104.50	106.00	-2	9,105	-0.02%
2024/01/03	0	106.00	1	107.50	106.00	-1	9,143	-0.01%
2024/01/02	7	109.57	3	109.33	107.50	4	9,154	0.04%
2023/12/29	7	112.00	0	0.00	112.50	7	9,151	0.08%
2023/12/28	7.1	110.99	2	110.00	110.50	5.1	9,127	0.06%
2023/12/27	9	113.11	3	112.33	113.00	6	9,171	0.07%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/21	6	109.67	1	110.00	108.50	5	9,157	0.05%
2023/12/20	10	112.25	0	0.00	112.50	10	9,099	0.11%
2023/12/19	0	0.00	4	112.00	112.50	-4	9,077	-0.04%
2023/12/18	4	115.88	1	115.00	114.50	3	9,072	0.03%
2023/12/15	3	117.17	2	114.25	114.00	1	9,089	0.01%
2023/12/14	1	118.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	1	117.00	116.50	-1	9,494	-0.01%
2023/12/12	2	118.50	2	117.25	117.50	0	9,528	0.00%
2023/12/08	2	121.50	2	123.25	121.50	0	9,510	0.00%
2023/12/06	2	123.25	4	124.62	122.50	-2	9,693	-0.02%
2023/12/05	0	0.00	3	125.00	123.00	-3	9,620	-0.03%
2023/12/04	6	124.50	6	126.24	124.00	0	9,548	0.00%
2023/12/01	8	132.56	33.2	130.63	126.50	-25.2	9,487	-0.27%
2023/11/30	20	131.25	24.1	129.65	129.00	-4.1	9,439	-0.04%
2023/11/29	26.1	129.82	10.2	130.87	129.00	15.9	9,273	0.17%
2023/11/28	22.1	123.75	6	130.17	132.50	16.1	8,835	0.18%
2023/11/27	1	119.00	24	122.48	120.50	-23	8,525	-0.27%
2023/11/24	1	125.00	1.3	126.54	125.00	-0.3	8,391	0.00%
2023/11/22	7.1	125.21	7.1	122.32	123.50	0	8,077	0.00%
2023/11/21	4	119.13	15	120.07	120.00	-11	7,731	-0.14%
2023/11/20	25.1	118.20	26	118.12	118.50	-0.9	7,474	-0.01%
2023/11/17	9	108.61	8.1	108.62	114.00	0.9	6,753	0.01%
2023/11/16	9.3	102.18	23.1	102.24	104.00	-13.8	6,357	-0.22%
2023/11/15	18.1	99.42	30	100.20	101.00	-11.9	6,083	-0.20%
2023/11/14	11	93.48	44.6	92.38	95.00	-33.6	5,613	-0.60%
2023/11/13	3	86.80	0	0.00	87.40	3	5,040	0.06%
2023/11/10	1	86.40	4	85.25	86.70	-3	4,932	-0.06%
2023/11/09	2.1	86.40	0	0.00	86.20	2.1	4,887	0.04%
2023/11/08	4.4	85.80	43	86.55	85.20	-38.7	4,798	-0.81%
2023/11/07	15	85.55	49.1	87.45	87.80	-34.1	4,648	-0.73%
2023/11/06	7	84.29	3.1	84.71	84.60	3.9	4,454	0.09%
2023/11/03	1	82.30	0	0.00	82.30	1	4,269	0.02%
2023/11/02	31	82.65	2	83.29	82.50	29	4,213	0.69%
2023/11/01	2	81.30	4	81.38	81.90	-2	4,076	-0.05%
2023/10/31	4.1	81.86	3	81.77	80.60	1.1	4,025	0.03%
2023/10/30	6	80.83	15	82.20	81.60	-9	3,916	-0.23%
2023/10/27	2	78.40	4	78.88	77.60	-2	3,800	-0.05%
2023/10/26	2	78.80	3	78.80	78.80	-1	3,783	-0.03%
2023/10/25	1	82.10	13.3	82.28	81.10	-12.3	3,776	-0.33%
2023/10/23	15	79.70	0	0.00	79.40	15	3,764	0.40%
2023/10/20	32	80.35	1	80.80	80.70	31	3,753	0.83%
2023/10/19	6	81.78	5	82.36	82.00	1	3,700	0.03%
2023/10/18	16	80.19	2	80.40	79.70	14	3,577	0.39%
2023/10/17	4	80.43	2.4	79.70	79.50	1.7	3,552	0.05%
2023/10/16	2.2	77.22	1	78.40	77.00	1.2	3,472	0.03%
2023/10/13	3	78.70	0	0.00	78.60	3	3,450	0.09%
2023/10/12	0.2	79.20	1	79.10	78.70	-0.8	3,452	-0.02%
2023/10/11	3	78.93	6	79.50	78.80	-3	3,445	-0.09%
2023/10/06	1	81.10	3	81.40	81.20	-2	3,413	-0.06%
2023/10/05	0	0.00	20	81.00	80.90	-20	3,374	-0.59%
2023/10/04	6	79.30	0	0.00	79.20	6	3,337	0.18%
2023/10/03	0	0.00	3.1	80.26	80.50	-3.1	3,340	-0.09%
2023/10/02	1	75.70	0	0.00	76.40	1	3,217	0.03%
2023/09/28	0	0.00	1	75.90	75.60	-1	3,210	-0.03%
2023/09/27	5	79.30	7	79.44	77.80	-2	3,180	-0.06%
2023/09/26	21	77.98	1	77.50	77.40	20	3,067	0.65%
2023/09/25	2	78.80	0	0.00	78.00	2	3,066	0.07%
2023/09/22	1	77.50	0	0.00	78.70	1	3,059	0.03%
2023/09/21	2	78.30	0	0.00	78.70	2	3,040	0.07%
2023/09/20	4	80.56	4	79.48	79.10	0	2,972	0.00%
2023/09/19	7.1	82.02	1	81.90	81.40	6.1	2,883	0.21%
2023/09/18	10	83.51	103.4	82.41	82.30	-93.4	2,756	-3.39%	大賣/
2023/09/15	10	79.00	12	79.78	78.70	-2	2,391	-0.08%
2023/09/14	36	78.03	5	77.88	78.40	31	2,341	1.32%
2023/09/13	41	75.62	6	76.90	76.90	35	2,285	1.53%
2023/09/12	4	76.92	3	76.80	76.00	1	2,250	0.05%
2023/09/11	20	77.38	7.1	77.17	79.00	12.9	2,131	0.61%
2023/09/08	1.1	73.01	0	0.00	73.60	1.1	1,974	0.05%
2023/09/07	1	74.70	6	75.20	74.60	-5	2,002	-0.25%
2023/09/06	1	75.40	2	74.90	74.80	-1	2,032	-0.05%
2023/09/05	19	76.16	16	75.37	75.00	3	1,975	0.15%
2023/09/01	0	72.40	0	0.00	72.00	0	1,787	0.00%
2023/08/31	1	71.80	6	72.23	72.40	-5	1,793	-0.28%
2023/08/30	0	0.00	4	70.48	71.40	-4	1,794	-0.22%
2023/08/24	1	70.10	1	69.80	69.80	0	1,872	0.00%
2023/08/22	5	69.50	0	0.00	69.40	5	1,941	0.26%
2023/08/21	0	0.00	1	69.30	69.50	-1	1,967	-0.05%
2023/08/18	14	70.80	0	0.00	70.00	14	2,004	0.70%
2023/08/17	11	70.40	0	0.00	71.10	11	2,020	0.54%
2023/08/15	0	0.00	1	69.70	69.30	-1	2,055	-0.05%
2023/08/14	3	66.40	2	66.60	65.70	1	2,073	0.05%
2023/08/10	0	69.90	2	72.90	69.40	-2	2,148	-0.09%
2023/08/09	1	70.00	1	70.00	70.00	0	2,130	0.00%
2023/08/02	0.1	72.90	0	0.00	72.10	0.1	2,278	0.00%
2023/07/28	12	72.98	1	72.60	73.10	11	2,435	0.45%
2023/07/27	34	73.44	5	72.50	72.50	29	2,419	1.20%
2023/07/26	0	0.00	1	69.30	68.80	-1	2,367	-0.04%
2023/07/25	0	70.20	1	70.00	69.70	-1	2,435	-0.04%
2023/07/24	1	70.30	1	72.40	69.80	0	2,434	0.00%
2023/07/21	0	71.30	0	0.00	71.90	0	2,454	0.00%
2023/07/20	0	0.00	1	74.00	72.90	-1	2,510	-0.04%
2023/07/19	1	70.70	0	0.00	70.70	1	2,488	0.04%
2023/07/18	0.2	71.00	1	71.60	70.50	-0.8	2,520	-0.03%
2023/07/17	1	71.60	0	0.00	71.50	1	2,570	0.04%
2023/07/14	1	70.90	1	71.70	71.00	0	2,667	0.00%
2023/07/13	1.1	70.85	0	0.00	71.30	1.1	2,744	0.04%
2023/07/12	3	72.70	0	0.00	71.70	3	2,812	0.11%
2023/07/10	3.3	72.43	0	0.00	72.00	3.3	3,122	0.10%
2023/07/07	1.1	76.21	9	75.82	75.40	-7.9	3,481	-0.23%
2023/07/06	1	77.70	0	0.00	77.50	1	3,683	0.03%
2023/07/05	4	77.70	0	0.00	77.50	4	3,792	0.11%
2023/07/04	2.5	78.63	0	0.00	78.50	2.5	4,011	0.06%
2023/07/03	0	0.00	30	77.55	77.20	-30	4,030	-0.74%
2023/06/28	0	0.00	1	78.20	78.20	-1	4,063	-0.02%
2023/06/27	1	78.30	1	77.60	77.70	0	4,110	0.00%
2023/06/26	1	79.20	2	79.00	78.80	-1	4,126	-0.02%
2023/06/20	2	80.85	0	0.00	79.80	2	4,207	0.05%
2023/06/19	3.2	82.32	0	82.70	81.90	3.1	4,287	0.07%
2023/06/16	1.2	81.47	0	0.00	82.30	1.2	4,546	0.03%
2023/06/15	3	82.43	0	0.00	82.10	3	4,682	0.06%
2023/06/14	1.1	83.30	0	0.00	83.00	1.1	4,689	0.02%
2023/06/13	1	84.90	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	3.2	85.01	85.50	-3.2	4,682	-0.07%
2023/06/08	1	82.10	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	2	84.50	84.50	-2	4,753	-0.04%
2023/06/06	2	82.15	0	0.00	82.10	2	4,774	0.04%
2023/06/05	0	0.00	1	84.71	84.30	-1	4,783	-0.02%
2023/06/02	3	83.46	3	83.40	83.50	0	4,785	0.00%
2023/05/31	0	0.00	4	84.85	85.00	-4	4,830	-0.08%
2023/05/30	0	83.00	0	0.00	84.00	0	4,864	0.00%
2023/05/29	0	0.00	3	83.63	83.70	-3	4,962	-0.06%
2023/05/26	1	81.70	1	81.90	81.70	0	5,002	0.00%
2023/05/24	0	82.40	5	83.12	83.20	-5	5,067	-0.10%
2023/05/23	2	82.00	2	81.45	82.40	0	5,182	0.00%
2023/05/22	5	81.58	0	0.00	81.00	5	5,231	0.10%
2023/05/18	0	0.00	1	80.50	79.70	-1	5,492	-0.02%
2023/05/15	0	0.00	1	73.70	74.30	-1	5,379	-0.02%
2023/05/10	1	74.90	1	75.20	75.70	0	5,416	0.00%
2023/05/09	1.1	76.35	0	0.00	73.80	1.1	5,407	0.02%
2023/05/08	2	76.10	2	76.30	76.00	0	5,381	0.00%
2023/05/05	0	0.00	1	79.20	80.50	-1	5,271	-0.02%
2023/05/04	2	78.20	1	78.30	78.00	1	5,318	0.02%
2023/05/02	0	0.00	1	80.00	79.80	-1	5,400	-0.02%
2023/04/28	2	81.25	2	80.90	79.10	0	5,442	0.00%
2023/04/26	1	77.60	0	0.00	78.70	1	5,359	0.02%
2023/04/25	3.1	81.36	0	0.00	79.00	3.1	5,334	0.06%
2023/04/21	2	84.05	0	0.00	81.50	2	5,285	0.04%
2023/04/20	5.5	83.81	0	0.00	83.20	5.5	5,273	0.10%
2023/04/19	2	85.75	10	85.30	85.10	-8	5,294	-0.15%
2023/04/18	5	88.32	2	87.80	87.80	3	5,295	0.06%
2023/04/17	1	89.40	6	90.45	89.30	-5	5,247	-0.10%
2023/04/14	7	89.70	2	90.05	89.40	5	5,271	0.09%
2023/04/13	30	88.89	7	89.64	87.80	23	5,269	0.44%
2023/04/12	19	90.87	11	90.96	91.40	8	5,117	0.16%
2023/04/11	1	86.90	3	86.67	86.90	-2	4,723	-0.04%
2023/04/10	2	82.69	2	82.50	81.70	0	4,506	0.00%
2023/04/07	2	83.75	7	81.87	83.00	-5	4,459	-0.11%
2023/03/30	1	78.10	0	0.00	77.50	1	4,218	0.02%
2023/03/29	1	77.00	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	78.90	0	0.00	78.80	0	4,247	0.00%
2023/03/27	0	0.00	1	79.20	78.50	-1	4,226	-0.02%
2023/03/24	1	78.20	1	78.40	78.50	0	4,260	0.00%
2023/03/23	3	77.73	0	0.00	77.50	3	4,255	0.07%
2023/03/22	6	79.07	4	79.38	78.80	2	4,202	0.05%
2023/03/21	6	81.28	7	81.60	80.90	-1	4,105	-0.02%
2023/03/20	21	78.54	8	78.63	81.00	13	3,858	0.34%
2023/03/17	0	0.00	5	76.10	76.00	-5	3,720	-0.13%
2023/03/16	0	0.00	1	74.90	74.60	-1	3,706	-0.03%
2023/03/15	2	74.70	1	76.90	74.70	1	3,719	0.03%
2023/03/14	0	75.50	1	75.40	74.80	-1	3,704	-0.03%
2023/03/13	1	72.90	5	74.74	76.30	-4	3,722	-0.11%
2023/03/10	2	74.05	1	74.90	74.20	1	3,704	0.03%
2023/03/09	2	76.75	7	76.63	76.30	-5	3,732	-0.13%
2023/03/07	1	75.70	0	0.00	76.10	1	3,711	0.03%
2023/03/06	0	0.00	1	76.90	75.80	-1	3,708	-0.03%
2023/03/03	0	0.00	0	75.00	75.00	0	3,693	0.00%
2023/03/02	2	74.90	1	76.00	74.70	1	3,712	0.03%
2023/03/01	6	76.23	26.1	75.72	76.90	-20.1	3,645	-0.55%
2023/02/24	8	72.26	4	72.98	71.90	4	3,589	0.11%
2023/02/23	6	74.25	0	0.00	74.20	6	3,562	0.17%
2023/02/22	5	74.24	1	73.30	73.20	4	3,597	0.11%
2023/02/21	0.1	77.10	11	77.44	77.00	-10.9	3,620	-0.30%
2023/02/20	9	74.53	7	74.11	75.20	2	3,691	0.05%
2023/02/17	1	73.10	12	73.24	74.00	-11	4,151	-0.26%
2023/02/16	23	72.51	15	72.52	72.60	8	4,027	0.20%
2023/02/15	1	68.00	0	0.00	68.60	1	4,068	0.02%
2023/02/14	0	0.00	2	70.05	69.50	-2	4,204	-0.05%
2023/02/13	1	70.00	0	0.00	70.30	1	4,815	0.02%
2023/02/10	7	70.36	0	0.00	69.50	7	5,014	0.14%
2023/02/09	1	70.80	0	0.00	70.50	1	5,118	0.02%
2023/02/08	1	71.30	1	70.40	71.50	0	5,150	0.00%
2023/02/07	1	70.80	1	70.70	70.70	0	5,122	0.00%
2023/02/06	2	69.25	0	0.00	68.80	2	5,101	0.04%
2023/02/03	0	0.00	10	70.27	69.60	-10	5,106	-0.20%
2023/02/02	13	70.16	2	70.30	70.30	11	5,155	0.21%
2023/02/01	0	0.00	2	68.65	68.40	-2	5,177	-0.04%
2023/01/31	1	67.00	2	66.60	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	11.2	65.11	65.50	-11.2	5,194	-0.21%
2023/01/10	1	63.60	1.1	63.48	63.40	-0.1	5,919	0.00%
2023/01/09	0.1	63.70	1	63.30	63.50	-0.9	6,065	-0.01%
2023/01/06	0	0.00	1	63.80	63.70	-1	6,035	-0.02%
2023/01/05	1	62.10	1	62.20	61.80	0	5,979	0.00%
2023/01/04	1	62.30	2	62.40	62.20	-1	5,993	-0.02%
2023/01/03	1	58.80	5	61.30	62.60	-4	5,910	-0.07%
2022/12/30	1	58.90	1	59.50	58.60	0	5,788	0.00%
2022/12/29	2	58.25	0	0.00	58.80	2	5,809	0.03%
2022/12/27	1	59.80	3	59.90	59.80	-2	5,866	-0.03%
2022/12/26	1	58.90	2	58.95	58.70	-1	5,817	-0.02%
2022/12/22	26	57.24	0	0.00	58.10	26	5,827	0.45%
2022/12/21	1	57.20	0	0.00	56.60	1	5,854	0.02%
2022/12/20	0	59.00	0	0.00	56.50	0	5,857	0.00%
2022/12/19	2.1	59.60	0	0.00	59.50	2.1	5,850	0.04%
2022/12/16	1.2	60.58	0	0.00	60.50	1.2	5,835	0.02%
2022/12/15	1.1	62.96	5	63.60	62.60	-3.9	5,786	-0.07%
2022/12/14	5	62.74	1	62.70	62.80	4	5,761	0.07%
2022/12/13	2	63.20	0	0.00	62.50	2	5,747	0.03%
2022/12/12	0.3	62.74	3	62.60	62.60	-2.7	5,742	-0.05%
2022/12/08	2.1	63.86	0	0.00	64.00	2.1	5,719	0.04%
2022/12/07	1.2	64.97	1	64.40	64.30	0.2	5,716	0.00%
2022/12/06	0	0.00	0.2	66.90	66.10	-0.2	5,696	0.00%
2022/12/05	1	69.40	0	0.00	68.20	1	5,685	0.02%
2022/12/02	4	67.48	2	68.05	68.00	2	5,654	0.04%
2022/12/01	0	0.00	3	67.43	68.00	-3	5,641	-0.05%
2022/11/30	0	0.00	4	65.23	65.70	-4	5,581	-0.07%
2022/11/28	4	64.87	1.1	65.03	64.90	2.9	5,614	0.05%
2022/11/25	2	65.65	1	65.20	65.20	1	5,617	0.02%
2022/11/24	1	66.00	0	0.00	66.10	1	5,615	0.02%
2022/11/23	0	0.00	1	64.20	64.30	-1	5,568	-0.02%
2022/11/22	1.1	64.70	0	0.00	63.60	1.1	5,568	0.02%
2022/11/21	2	66.50	1	65.50	65.50	1	5,547	0.02%
2022/11/18	1	68.40	1	68.80	67.60	0	5,540	0.00%
2022/11/17	1	68.50	4	68.93	68.30	-3	5,558	-0.05%
2022/11/16	8	67.62	4	67.53	69.00	4	5,487	0.07%
2022/11/15	31.1	64.18	37	63.49	67.40	-5.9	5,320	-0.11%
2022/11/14	2.1	67.50	1	67.50	67.50	1.1	4,863	0.02%
2022/11/11	1	75.10	2	78.40	75.00	-1	4,998	-0.02%
2022/11/10	4	74.98	2	75.00	75.00	2	4,862	0.04%
2022/11/09	46.3	77.30	42	77.63	76.80	4.3	4,819	0.09%
2022/11/08	7	74.29	14	74.84	76.50	-7	4,351	-0.16%
2022/11/07	2	70.00	7	69.17	69.60	-5	4,334	-0.12%
2022/11/04	2	65.85	1	65.40	66.60	1	4,277	0.02%
2022/11/03	1	66.80	0	0.00	67.00	1	4,307	0.02%
2022/11/02	1	68.00	0	0.00	67.80	1	4,309	0.02%
2022/11/01	0	0.00	4	67.93	68.00	-4	4,366	-0.09%
2022/10/31	3	69.27	2	68.40	68.50	1	4,354	0.02%
2022/10/28	3	68.83	9	66.93	67.00	-6	4,338	-0.14%
2022/10/27	8	71.75	2	72.20	72.90	6	4,307	0.14%
2022/10/26	4	70.20	1	70.40	70.00	3	4,326	0.07%
2022/10/25	2	70.55	0	0.00	68.60	2	4,422	0.05%
2022/10/24	1	70.50	0	0.00	69.50	1	4,469	0.02%
2022/10/21	1	73.47	22	70.76	69.90	-21	4,596	-0.46%
2022/10/20	1	73.80	1	73.30	74.00	0	4,546	0.00%
2022/10/19	3	74.20	2	73.95	74.90	1	4,500	0.02%
2022/10/18	5	74.10	6	73.37	74.00	-1	4,386	-0.02%
2022/10/17	11	69.27	11.1	69.87	70.80	-0.1	4,107	0.00%
2022/10/12	1.1	63.95	26	65.00	65.70	-24.9	4,029	-0.62%
2022/10/11	1	64.30	2	65.75	65.40	-1	4,023	-0.02%
2022/10/07	3	68.76	3.5	68.90	67.90	-0.5	4,017	-0.01%
2022/10/06	2	66.90	2	67.85	68.00	0	4,013	0.00%
2022/10/05	2.1	65.90	3	66.37	67.20	-0.9	4,016	-0.02%
2022/10/04	41.3	63.88	6	64.58	64.80	35.3	4,013	0.88%
2022/10/03	1	61.70	1	61.70	61.70	0	4,018	0.00%
2022/09/30	0.1	59.80	0	0.00	61.00	0.1	4,083	0.00%
2022/09/28	1	60.00	0	0.00	59.70	1	4,243	0.02%
2022/09/27	0	0.00	1	62.10	62.70	-1	4,281	-0.02%
2022/09/26	2	61.00	0	0.00	60.80	2	4,336	0.05%
2022/09/23	0	0.00	1	66.40	66.20	-1	4,392	-0.02%
2022/09/22	1	67.30	0	0.00	67.30	1	4,441	0.02%
2022/09/19	1	68.90	0	0.00	68.60	1	4,527	0.02%
2022/09/15	1	71.80	2	71.50	71.00	-1	4,639	-0.02%
2022/09/14	1	70.70	0	0.00	71.10	1	4,722	0.02%
2022/09/13	0	0.00	1	71.90	71.10	-1	4,779	-0.02%
2022/09/08	1	68.30	0	0.00	69.90	1	4,964	0.02%
2022/09/07	0	0.00	0.4	69.03	68.30	-0.4	4,991	-0.01%
2022/09/06	0	0.00	1	71.50	69.50	-1	4,993	-0.02%
2022/09/05	1	72.80	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	3	75.53	76.10	-3	4,963	-0.06%
2022/09/01	1	76.30	11	75.40	75.10	-10	4,958	-0.20%
2022/08/30	5	74.90	0	0.00	74.90	5	4,964	0.10%
2022/08/29	0	74.80	1	74.20	74.30	-1	4,984	-0.02%
2022/08/26	1	79.00	2	77.45	77.30	-1	4,987	-0.02%
2022/08/25	2	78.75	1	78.90	78.10	1	5,040	0.02%
2022/08/24	5	78.60	4	78.60	78.00	1	5,252	0.02%
2022/08/23	2	76.65	2	77.10	76.60	0	5,210	0.00%
2022/08/22	10	79.00	2	78.60	77.80	8	5,185	0.15%
2022/08/19	2	78.65	5	78.60	77.90	-3	5,145	-0.06%
2022/08/18	3	78.70	3	78.97	77.80	0	5,075	0.00%
2022/08/17	5	75.20	6	75.65	75.10	-1	4,915	-0.02%
2022/08/16	4	77.40	3	76.70	76.00	1	4,912	0.02%
2022/08/15	9	77.73	2	78.00	78.50	7	4,862	0.14%
2022/08/12	1	76.60	5	75.44	75.20	-4	4,746	-0.08%
2022/08/11	1	71.40	2	70.75	70.80	-1	4,603	-0.02%
2022/08/10	1	69.50	2	70.80	70.60	-1	4,606	-0.02%
2022/08/09	2	69.15	11	68.97	68.90	-9	4,544	-0.20%
2022/08/08	2.1	69.06	6.3	68.97	69.50	-4.3	4,547	-0.09%
2022/08/05	6	67.67	0	0.00	67.30	6	4,483	0.13%
2022/08/04	1	65.90	1.1	66.01	66.70	-0.1	4,484	0.00%
2022/08/03	2.2	67.65	5	67.60	67.70	-2.8	4,456	-0.06%
2022/08/02	1	68.30	13	68.34	66.60	-12	4,450	-0.27%
2022/08/01	5.3	70.56	3	70.17	69.90	2.3	4,395	0.05%
2022/07/29	1.2	74.52	0	0.00	74.10	1.2	4,285	0.03%
2022/07/28	6	79.13	22	79.64	76.60	-16	4,233	-0.38%
2022/07/27	7	96.81	3	96.53	96.70	4	4,070	0.10%
2022/07/26	2	96.90	2	97.20	96.20	0	4,018	0.00%
2022/07/25	1	100.00	26	100.31	99.00	-25	4,036	-0.62%
2022/07/22	3	102.50	4	103.88	101.50	-1	4,072	-0.02%
2022/07/21	0	0.00	1	102.00	102.50	-1	4,139	-0.02%
2022/07/20	4.8	100.90	6	100.83	101.00	-1.2	4,284	-0.03%
2022/07/19	13	96.65	10	98.10	98.60	3	4,288	0.07%
2022/07/18	4	94.48	2	95.15	95.60	2	4,245	0.05%
2022/07/15	0	0.00	1	91.80	92.10	-1	4,259	-0.02%
2022/07/14	4	90.00	6	90.65	91.00	-2	4,246	-0.05%
2022/07/13	0	0.00	1	90.00	89.30	-1	4,230	-0.02%
2022/07/12	2	86.95	3.2	87.48	86.60	-1.2	4,242	-0.03%
2022/07/11	3	89.83	1	89.70	90.00	2	4,267	0.05%
2022/07/08	11	90.38	8	90.25	90.60	3	4,246	0.07%
2022/07/07	0	0.00	3	85.70	87.80	-3	4,192	-0.07%
2022/07/06	3	86.30	9	86.81	86.20	-6	4,143	-0.14%
2022/07/05	6	84.83	0	0.00	86.50	6	4,142	0.14%
2022/07/04	6.2	83.04	7	85.29	83.70	-0.8	4,137	-0.02%
2022/07/01	3	85.70	0	0.00	81.90	3	4,170	0.07%
2022/06/30	2	90.80	0	0.00	90.00	2	4,076	0.05%
2022/06/29	1	95.60	2	93.40	93.80	-1	4,020	-0.02%
2022/06/27	27	95.47	0	0.00	97.10	27	3,975	0.68%
2022/06/24	12	93.28	13	93.78	93.70	-1	3,952	-0.03%
2022/06/23	1	91.00	0	0.00	91.70	1	3,908	0.03%
2022/06/22	1	93.00	0	0.00	91.70	1	3,866	0.03%
2022/06/20	4	97.03	3	97.50	93.60	1	3,775	0.03%
2022/06/17	3	102.67	7	105.00	102.00	-4	3,668	-0.11%
2022/06/16	7	112.14	3	108.83	107.00	4	3,615	0.11%
2022/06/15	3	113.00	0	0.00	112.50	3	3,608	0.08%
2022/06/14	1	114.00	1	113.50	116.00	0	3,636	0.00%
2022/06/13	1	114.00	1	116.50	115.00	0	3,650	0.00%
2022/06/10	1	116.00	1	118.00	118.00	0	3,665	0.00%
2022/06/09	4	117.63	0	0.00	117.50	4	3,667	0.11%
2022/06/08	1	121.50	1	119.00	118.50	0	3,680	0.00%
2022/06/07	0	0.00	2	120.50	120.00	-2	3,688	-0.05%
2022/06/06	1	120.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	4	119.88	2	119.00	119.00	2	3,742	0.05%
2022/06/01	11	122.73	11	120.82	121.00	0	3,709	0.00%
2022/05/30	0	0.00	4	113.88	114.00	-4	3,492	-0.11%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	2	109.50	0	0.00	110.00	2	3,758	0.05%
2022/05/24	3	110.00	0	112.50	109.50	3	4,117	0.07%
2022/05/23	5.1	113.11	6.1	114.98	113.00	-1	4,198	-0.02%
2022/05/20	7	116.00	0	0.00	115.50	7	4,183	0.17%
2022/05/19	0	0.00	6	117.67	118.50	-6	4,166	-0.14%
2022/05/18	3	118.67	3	118.17	118.50	0	4,147	0.00%
2022/05/17	0	0.00	2	115.25	115.00	-2	4,103	-0.05%
2022/05/16	6	116.00	4	113.00	113.00	2	4,113	0.05%
2022/05/13	0	0.00	1	116.50	115.00	-1	4,163	-0.02%
2022/05/12	3	115.00	4	113.75	114.50	-1	4,183	-0.02%
2022/05/10	1	113.50	0	0.00	117.50	1	4,182	0.02%
2022/05/09	0	0.00	1.1	114.44	113.00	-1.1	4,171	-0.03%
2022/05/06	4	117.88	1	117.00	117.00	3	4,173	0.07%
2022/05/05	3.1	120.00	1	121.50	119.50	2.1	4,177	0.05%
2022/05/04	1	118.50	4	119.50	119.00	-3	4,159	-0.07%
2022/04/29	5	117.00	3	119.17	116.00	2	4,183	0.05%
2022/04/28	4	115.25	2	114.75	115.50	2	4,171	0.05%
2022/04/27	2	113.00	2	113.75	116.00	0	4,117	0.00%
2022/04/26	17.3	123.29	2	124.25	119.00	15.3	4,020	0.38%
2022/04/25	1	117.00	0	0.00	118.50	1	3,885	0.03%
2022/04/22	4	122.50	7	122.21	122.00	-3	3,870	-0.08%
2022/04/21	4	125.00	19.1	126.29	125.50	-15.1	3,937	-0.38%
2022/04/20	0	0.00	5	122.50	122.50	-5	3,919	-0.13%
2022/04/19	5	123.50	3	123.33	121.00	2	4,027	0.05%
2022/04/18	2	122.25	3	121.83	122.50	-1	4,064	-0.02%
2022/04/14	2	128.75	0	0.00	129.00	2	4,152	0.05%
2022/04/13	0.1	127.00	5	128.00	128.50	-4.9	4,267	-0.11%
2022/04/12	3	127.00	7	126.43	128.00	-4	4,364	-0.09%
2022/04/11	1.1	128.60	6	127.67	126.00	-5	4,512	-0.11%
2022/04/08	14	132.00	1	134.00	131.00	13	4,545	0.29%
2022/04/07	2.2	139.02	6	137.83	131.00	-3.8	4,502	-0.08%
2022/04/06	1	143.50	1	143.50	142.50	0	4,416	0.00%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	1	146.50	0	0.00	146.00	1	4,634	0.02%
2022/03/30	10	148.25	2	149.25	148.00	8	4,706	0.17%
2022/03/29	3	147.67	3	148.33	148.00	0	4,718	0.00%
2022/03/28	2	146.50	1	148.00	147.00	1	4,760	0.02%
2022/03/25	4	150.25	6	151.33	149.50	-2	4,806	-0.04%
2022/03/24	5	150.60	8	150.94	152.00	-3	4,901	-0.06%
2022/03/23	5	151.20	1	152.00	151.50	4	4,982	0.08%
2022/03/22	2.2	148.09	0	0.00	148.00	2.2	5,150	0.04%
2022/03/21	2	150.50	1	150.00	150.00	1	5,207	0.02%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/17	1	147.00	2	148.25	148.00	-1	5,245	-0.02%
2022/03/16	3	143.83	0	0.00	145.00	3	5,277	0.06%
2022/03/15	1	144.50	0	0.00	144.00	1	5,332	0.02%
2022/03/11	2	145.00	0	0.00	145.00	2	5,615	0.04%
2022/03/10	3	148.33	2	149.50	148.00	1	5,715	0.02%
2022/03/09	1	146.00	0	0.00	146.00	1	5,782	0.02%
2022/03/08	1	143.00	2	145.75	142.50	-1	5,897	-0.02%
2022/03/07	3	148.00	4	147.63	147.00	-1	5,927	-0.02%
2022/03/04	3	154.00	3	155.00	153.00	0	5,994	0.00%
2022/03/03	1	156.00	2	157.75	156.00	-1	6,127	-0.02%
2022/03/02	4	156.38	5	157.50	156.50	-1	6,211	-0.02%
2022/03/01	1	153.00	1	154.00	153.50	0	6,202	0.00%
2022/02/25	10	156.25	5	156.50	152.00	5	6,280	0.08%
2022/02/24	24	157.02	21	156.10	156.00	3	6,265	0.05%
2022/02/23	2	153.25	3.5	152.43	154.50	-1.5	6,083	-0.02%
2022/02/22	1	145.50	6	145.00	146.00	-5	6,358	-0.08%
2022/02/21	2	148.75	1	149.50	149.50	1	7,504	0.01%
2022/02/18	20	149.00	1	150.00	150.00	19	8,235	0.23%
2022/02/17	1	148.50	1	148.50	149.50	0	8,303	0.00%
2022/02/16	3	148.00	4	148.13	147.50	-1	8,404	-0.01%
2022/02/15	10	147.60	5	147.50	146.00	5	8,455	0.06%
2022/02/14	8	149.00	0.3	150.00	149.50	7.8	8,475	0.09%
2022/02/11	4	153.13	6	152.25	152.50	-2	8,516	-0.02%
2022/02/10	6	153.33	8	153.69	153.50	-2	8,699	-0.02%
2022/02/09	4	154.88	3	155.67	156.50	1	8,765	0.01%
2022/02/08	2.3	150.00	5	150.40	153.00	-2.8	8,868	-0.03%
2022/02/07	7	145.57	1	146.00	146.50	6	8,910	0.07%
2022/01/26	1.2	145.67	0	0.00	145.50	1.2	8,992	0.01%
2022/01/25	1.3	146.81	0	0.00	145.00	1.3	9,153	0.01%
2022/01/24	1	146.00	2	145.00	149.50	-1	9,426	-0.01%
2022/01/21	5	149.80	5	151.00	149.50	0	9,663	0.00%
2022/01/20	3	154.33	1	153.50	154.00	2	10,078	0.02%
2022/01/19	12	155.25	4	154.88	155.00	8	10,230	0.08%
2022/01/18	1.2	159.07	1	160.00	155.50	0.2	10,457	0.00%
2022/01/17	3	156.50	5	155.70	157.50	-2	10,516	-0.02%
2022/01/14	4	150.63	2	149.00	152.00	2	10,633	0.02%
2022/01/13	4	156.00	1	156.00	155.00	3	11,031	0.03%
2022/01/12	5	155.49	6	154.25	156.00	-1	11,081	-0.01%
2022/01/11	2	159.25	0	0.00	159.00	2	11,147	0.02%
2022/01/10	2	160.50	4	161.63	163.50	-2	11,206	-0.02%
2022/01/07	1	162.00	0	0.00	159.00	1	11,373	0.01%
2022/01/06	2.1	163.02	0	0.00	163.00	2.1	11,458	0.02%
2022/01/05	8	168.25	4	167.75	167.50	4	11,517	0.04%
2022/01/04	7	174.43	4	174.38	172.50	3	11,520	0.03%
2022/01/03	0.1	172.50	6	173.25	176.50	-5.9	11,503	-0.05%
2021/12/30	0	0.00	1	171.50	171.50	-1	11,577	-0.01%
2021/12/29	0	0.00	2	172.25	171.00	-2	11,897	-0.02%
2021/12/28	3	173.50	3	171.67	171.00	0	12,314	0.00%
2021/12/27	3	168.17	2.3	170.04	173.00	0.7	12,392	0.01%
2021/12/24	1	168.48	0	0.00	167.50	1	12,543	0.01%
2021/12/23	4	171.50	0	0.00	170.50	4	12,641	0.03%
2021/12/22	1	172.00	3	172.17	171.00	-2	12,757	-0.02%
2021/12/20	3	173.83	4	172.25	170.50	-1	12,865	-0.01%
2021/12/17	4.5	170.99	6	170.75	170.00	-1.5	12,878	-0.01%
2021/12/16	16	172.34	5.1	172.30	173.00	10.9	12,975	0.08%
2021/12/15	2	161.00	3	164.00	167.50	-1	12,895	-0.01%
2021/12/14	8	161.19	3	161.50	160.50	5	12,907	0.04%
2021/12/13	3	166.83	8	167.06	167.00	-5	12,940	-0.04%
2021/12/10	3	165.17	1.4	165.61	165.50	1.7	13,087	0.01%
2021/12/09	1	170.49	4.1	170.49	169.00	-3	13,075	-0.02%
2021/12/08	9	174.00	0.1	175.00	173.00	8.9	13,121	0.07%
2021/12/07	6	174.33	15.1	174.02	173.00	-9.1	13,391	-0.07%
2021/12/06	1.2	172.50	15.6	172.55	172.50	-14.4	13,493	-0.11%
2021/12/03	2	170.25	9	170.22	170.50	-7	13,607	-0.05%
2021/12/02	7.2	169.10	6	170.00	166.50	1.2	13,776	0.01%
2021/12/01	11	168.50	2	167.50	169.50	9	14,020	0.06%
2021/11/30	15.4	167.41	1	167.00	166.00	14.4	14,345	0.10%
2021/11/29	6	160.83	15	160.20	163.50	-9	14,557	-0.06%
2021/11/26	3.1	166.23	5	167.00	162.50	-1.9	14,708	-0.01%
2021/11/25	5	169.80	25	169.04	168.00	-20	15,011	-0.13%
2021/11/24	9	169.06	11	167.14	169.00	-2	15,081	-0.01%
2021/11/23	15.2	173.80	39.1	169.72	169.00	-23.9	15,233	-0.16%
2021/11/22	12	175.75	21	175.93	176.50	-9	15,337	-0.06%
2021/11/19	38	176.75	22.1	174.18	172.50	15.9	15,709	0.10%
2021/11/18	88.3	177.74	105	177.65	173.50	-16.7	15,879	-0.11%	大賣/
2021/11/17	41.2	166.86	38.1	166.96	171.50	3.1	15,099	0.02%
2021/11/16	8	157.19	2	157.00	156.00	6	14,940	0.04%
2021/11/15	24.1	158.41	6	158.67	156.50	18.1	15,536	0.12%
2021/11/12	10	155.90	12	154.58	155.00	-2	16,770	-0.01%
2021/11/11	21	153.14	23	154.30	154.50	-2	16,996	-0.01%
2021/11/10	6	154.66	8	152.75	152.50	-2	17,198	-0.01%
2021/11/09	21	155.90	28	155.88	155.50	-7	17,489	-0.04%
2021/11/08	4	150.13	9.8	150.97	152.00	-5.8	17,513	-0.03%
2021/11/05	10.1	148.79	5	149.50	148.50	5.1	17,807	0.03%
2021/11/04	3.2	146.11	8.1	145.38	144.50	-4.8	18,007	-0.03%
2021/11/03	8.1	146.27	2	147.75	148.50	6.1	18,247	0.03%
2021/11/02	11.3	150.09	9.1	147.86	144.00	2.2	18,473	0.01%
2021/11/01	29.1	153.81	36	152.03	150.00	-6.9	18,641	-0.04%
2021/10/29	23.4	165.29	7.2	163.64	160.00	16.2	18,846	0.09%
2021/10/28	38.2	166.01	36	164.65	164.00	2.2	19,154	0.01%
2021/10/27	34.6	157.17	9	156.00	158.50	25.6	19,858	0.13%
2021/10/26	21.1	154.29	21.5	154.07	152.50	-0.3	20,775	0.00%
2021/10/25	8	144.88	3	145.83	149.00	5	21,535	0.02%
2021/10/22	16.1	148.97	14	149.29	148.00	2.1	22,191	0.01%
2021/10/21	45.2	154.31	98	153.67	151.00	-52.8	22,793	-0.23%
2021/10/20	22	146.18	12	146.13	147.00	10	23,424	0.04%
2021/10/19	28	145.79	13	145.69	145.50	15	24,926	0.06%
2021/10/18	6	140.00	8	141.94	143.00	-2	25,500	-0.01%
2021/10/15	27.1	141.55	19	140.39	141.00	8.1	25,649	0.03%
2021/10/14	19	136.71	14	137.89	139.00	5	25,598	0.02%
2021/10/13	5	139.00	8	135.13	134.00	-3	25,541	-0.01%
2021/10/12	6	141.42	10.3	143.02	139.00	-4.3	25,547	-0.02%
2021/10/08	12	147.50	9	146.44	145.00	3	25,639	0.01%
2021/10/07	7	146.57	8	147.56	147.00	-1	25,668	0.00%
2021/10/06	17	146.44	25	142.44	140.00	-8	25,703	-0.03%
2021/10/05	11.1	147.06	15.1	145.10	150.50	-4	25,490	-0.02%
2021/10/04	24	144.96	25.2	141.63	139.50	-1.2	25,173	0.00%
2021/10/01	26	152.69	30	149.72	148.50	-4	25,123	-0.02%
2021/09/30	13.1	154.81	13	154.73	155.00	0.1	25,106	0.00%
2021/09/29	16.1	156.06	12	153.54	153.50	4.1	25,212	0.02%
2021/09/28	17.1	164.51	17	162.56	162.00	0.1	25,688	0.00%
2021/09/27	3.1	166.59	3	167.00	168.00	0.1	25,883	0.00%
2021/09/24	18.1	164.53	7	164.29	164.00	11.1	26,181	0.04%
2021/09/23	9	159.94	12	159.92	161.00	-3	26,339	-0.01%
2021/09/22	7	161.14	7.2	161.18	160.50	-0.1	26,604	0.00%
2021/09/17	5.1	167.03	4	167.88	169.50	1.1	26,950	0.00%
2021/09/16	4.2	166.76	7	167.29	165.50	-2.8	27,110	-0.01%
2021/09/15	15.5	166.34	9	166.83	165.00	6.5	27,266	0.02%
2021/09/14	8.1	177.19	10.5	176.74	176.50	-2.4	27,647	-0.01%
2021/09/13	5.1	180.47	1	180.00	175.00	4.1	28,072	0.01%
2021/09/10	61.1	189.15	64.5	185.65	179.00	-3.4	28,528	-0.01%
2021/09/09	5.1	178.50	8	177.19	179.50	-2.9	28,530	-0.01%
2021/09/08	10.1	173.75	27	173.11	169.00	-17	28,671	-0.06%
2021/09/07	29.6	177.68	13.1	176.42	176.50	16.5	29,141	0.06%
2021/09/06	38.2	176.04	93.2	174.22	174.50	-55	29,420	-0.19%
2021/09/03	8.1	183.75	16	183.37	180.50	-7.9	29,785	-0.03%
2021/09/02	22.1	192.24	4	187.77	186.00	18.1	30,498	0.06%
2021/09/01	57.1	195.02	5	194.90	195.50	52.1	31,476	0.17%
2021/08/31	14	192.68	15	193.47	191.50	-1	32,096	0.00%
2021/08/30	8	190.81	11	190.14	189.00	-3	32,647	-0.01%
2021/08/27	7	189.93	10	188.45	190.50	-3	33,242	-0.01%
2021/08/26	22.1	191.74	13	191.19	190.50	9.1	34,115	0.03%
2021/08/25	33	190.15	40	191.13	193.50	-7	35,424	-0.02%
2021/08/24	28.2	197.45	38	191.76	190.00	-9.8	35,921	-0.03%
2021/08/23	22.1	201.21	26	200.13	202.00	-3.9	36,217	-0.01%
2021/08/20	40.1	194.26	24	194.85	190.50	16.1	36,492	0.04%
2021/08/19	23	199.46	62	195.11	189.50	-39	36,702	-0.11%
2021/08/18	92.5	201.57	20	204.20	208.00	72.5	36,877	0.20%
2021/08/17	8	217.13	5.3	209.54	207.50	2.7	37,064	0.01%
2021/08/16	14	221.68	13	222.31	221.00	1	37,988	0.00%
2021/08/13	9.1	235.71	52	228.91	224.00	-42.9	38,240	-0.11%
2021/08/12	12.1	239.13	9.1	237.85	236.50	3	38,758	0.01%
2021/08/11	16.1	243.92	19	240.21	237.00	-2.9	39,687	-0.01%
2021/08/10	67.1	253.75	10.1	250.90	248.50	57	39,841	0.14%
2021/08/09	12.1	259.47	4.7	263.86	252.00	7.4	40,193	0.02%
2021/08/06	39.4	267.38	50	265.90	269.50	-10.7	41,121	-0.03%
2021/08/05	21	268.94	66.5	267.63	265.50	-45.5	41,868	-0.11%
2021/08/04	22.4	276.79	20.6	278.52	274.00	1.8	42,818	0.00%
2021/08/03	27.1	284.77	28.1	284.62	282.50	-1	42,779	0.00%
2021/08/02	90	285.67	81	292.32	280.00	9	42,832	0.02%
2021/07/30	25.1	280.12	51.2	283.29	276.50	-26.2	42,231	-0.06%
2021/07/29	22.4	265.08	22	269.91	275.00	0.4	41,722	0.00%
2021/07/28	25.5	268.16	7.1	278.34	261.00	18.4	41,284	0.04%
2021/07/27	10.6	282.74	28.1	282.38	290.00	-17.5	41,322	-0.04%
2021/07/26	66.3	281.65	48.2	281.67	276.00	18	40,993	0.04%
2021/07/23	314.2	262.19	297.9	259.35	270.50	16.3	40,197	0.04%	大買/大賣/
2021/07/22	17	238.56	31.8	238.77	246.00	-14.7	39,107	-0.04%
2021/07/21	12.1	221.68	12.1	219.76	224.00	0	38,837	0.00%
2021/07/20	14	218.39	5	218.00	214.00	9	39,098	0.02%
2021/07/19	2	225.00	7	227.29	226.00	-5	39,414	-0.01%
2021/07/16	16.1	225.89	10.4	223.80	225.50	5.8	39,721	0.01%
2021/07/15	7.2	221.03	14.7	222.22	224.50	-7.5	40,297	-0.02%
2021/07/14	7.3	210.22	10	212.95	215.50	-2.7	41,013	-0.01%
2021/07/13	26.3	216.58	10.1	215.97	210.00	16.2	41,311	0.04%
2021/07/12	7.2	222.83	50	225.14	221.00	-42.9	42,235	-0.10%
2021/07/09	47.2	221.30	10.2	222.01	220.50	36.9	43,038	0.09%
2021/07/08	6.1	227.33	11	227.41	225.00	-5	43,962	-0.01%
2021/07/07	14.1	229.17	10.1	230.08	224.00	4.1	44,613	0.01%
2021/07/06	19.3	233.74	54	232.69	231.00	-34.7	45,041	-0.08%
2021/07/05	30.2	238.80	32.5	237.02	238.50	-2.3	45,758	-0.01%
2021/07/02	11.1	228.37	20.5	229.07	228.00	-9.3	45,754	-0.02%
2021/07/01	63	229.03	20.4	228.19	222.00	42.6	45,948	0.09%
2021/06/30	8	223.06	15.2	224.34	226.00	-7.2	46,289	-0.02%
2021/06/29	43.3	227.90	32.3	228.74	219.00	11	46,999	0.02%
2021/06/28	17.4	228.25	34	228.56	233.00	-16.6	46,737	-0.04%
2021/06/25	19.4	220.36	16	221.13	220.00	3.4	46,470	0.01%
2021/06/24	27.1	218.26	9	217.06	217.00	18.1	46,369	0.04%
2021/06/23	37.1	221.73	36.6	219.90	217.50	0.5	46,246	0.00%
2021/06/22	40.2	213.52	33	213.59	212.50	7.2	45,753	0.02%
2021/06/21	16	211.91	12.2	214.83	208.00	3.8	45,360	0.01%
2021/06/18	9.2	222.81	92.5	221.51	222.50	-83.3	44,912	-0.19%
2021/06/17	26.1	224.13	35.2	224.35	228.50	-9.2	44,681	-0.02%
2021/06/16	48.4	234.27	32.1	232.73	223.00	16.3	44,410	0.04%
2021/06/15	34.4	244.09	22.1	244.68	242.50	12.3	43,982	0.03%
2021/06/11	35.3	242.41	52	242.18	241.00	-16.7	44,896	-0.04%
2021/06/10	62.2	245.92	49	246.69	240.00	13.2	44,973	0.03%
2021/06/09	56.5	241.01	71.1	239.89	248.00	-14.6	44,862	-0.03%
2021/06/08	66.1	239.62	72	239.37	230.50	-5.9	44,752	-0.01%
2021/06/07	58	230.27	68	230.13	238.00	-10	44,289	-0.02%
2021/06/04	47	229.82	48	229.48	226.50	-1	43,743	0.00%
2021/06/03	62	225.09	62.5	225.25	230.00	-0.5	43,243	0.00%
2021/06/02	96.2	226.40	76.3	224.76	216.00	19.9	42,269	0.05%
2021/06/01	23	227.07	33.5	229.98	232.50	-10.5	40,906	-0.03%
2021/05/31	32	206.70	39	207.59	211.50	-7	39,973	-0.02%
2021/05/28	47	203.52	45.1	203.69	199.50	1.9	39,364	0.00%
2021/05/27	29	197.74	31	197.27	200.00	-2	39,070	-0.01%
2021/05/26	39	199.71	61	199.34	192.50	-22	38,520	-0.06%
2021/05/25	82.1	201.45	60	201.68	199.50	22.1	37,898	0.06%
2021/05/24	25	182.48	24.4	185.85	190.00	0.6	36,643	0.00%
2021/05/21	15	171.53	5	173.40	176.00	10	35,838	0.03%
2021/05/20	34	174.03	32	174.73	169.00	2	35,635	0.01%
2021/05/19	38	172.59	49	171.43	179.00	-11	35,152	-0.03%
2021/05/18	40	159.14	29	161.21	163.00	11	34,334	0.03%
2021/05/17	57	156.32	40.1	157.18	148.50	16.9	34,113	0.05%
2021/05/14	61	176.66	63	177.02	164.50	-2	33,842	-0.01%
2021/05/13	28	166.93	52.4	165.92	171.00	-24.4	32,760	-0.07%
2021/05/12	32	158.14	24.5	160.82	161.00	7.5	31,940	0.02%
2021/05/11	25	166.24	17.4	167.36	162.50	7.6	30,804	0.02%
2021/05/10	31.2	184.93	47	185.37	180.50	-15.8	30,623	-0.05%
2021/05/07	31	181.03	14	181.29	183.00	17	30,225	0.06%
2021/05/06	14	173.57	4	173.38	171.00	10	29,853	0.03%
2021/05/05	20.1	182.14	24.2	179.04	172.50	-4	29,380	-0.01%
2021/05/04	16.2	184.69	21.2	181.05	191.50	-5.1	29,111	-0.02%
2021/05/03	19.2	187.14	36	194.89	179.50	-16.8	28,545	-0.06%
2021/04/29	9	200.38	8	199.56	199.00	1	28,395	0.00%
2021/04/28	43.3	204.97	39.3	201.47	201.00	4	28,586	0.01%
2021/04/27	18.1	200.61	8.1	200.82	195.50	10	28,353	0.04%
2021/04/26	27.1	197.65	11.1	197.71	196.50	16.1	28,220	0.06%
2021/04/23	20.1	188.01	29.9	188.24	193.50	-9.8	28,108	-0.03%
2021/04/22	13.1	184.10	13	186.27	176.00	0.1	28,446	0.00%
2021/04/21	34.4	175.08	23.3	173.05	179.00	11.1	28,387	0.04%
2021/04/20	96.2	200.38	26	189.65	182.00	70.2	27,900	0.25%
2021/04/19	31.3	202.70	9.9	203.56	198.50	21.4	27,235	0.08%
2021/04/16	33.7	227.75	52.5	230.02	220.50	-18.8	27,122	-0.07%
2021/04/15	31.2	211.01	28.6	212.71	220.00	2.6	26,314	0.01%
2021/04/14	103	197.14	70.1	194.83	200.00	32.9	25,679	0.13%	大買/
2021/04/13	32.1	215.25	40	209.66	202.50	-7.9	24,924	-0.03%
2021/04/12	26.5	212.90	32.1	216.54	202.50	-5.6	24,342	-0.02%
2021/04/09	58	235.27	57	237.72	225.00	1	23,930	0.00%
2021/04/08	29.1	228.08	24	231.31	236.50	5	23,464	0.02%
2021/04/07	38	217.14	65	215.82	215.00	-27	23,107	-0.12%
2021/04/06	43.5	214.58	39.1	217.71	218.50	4.4	22,891	0.02%
2021/04/01	19	189.90	17.2	191.34	199.00	1.8	22,675	0.01%
2021/03/31	3.2	183.91	2.2	187.27	181.00	1	22,011	0.00%
2021/03/30	11.3	183.42	3	174.83	183.50	8.3	22,479	0.04%
2021/03/29	8	172.68	4.6	171.13	174.00	3.4	22,643	0.01%
2021/03/26	2.2	157.41	34	152.29	158.50	-31.8	23,226	-0.14%
2021/03/25	0	145.00	0	0.00	144.50	0	23,434	0.00%
2021/03/24	6	151.67	1	153.50	148.00	5	23,608	0.02%
2021/03/23	2	152.00	4	145.50	152.00	-2	23,801	-0.01%
2021/03/22	2	152.50	8.1	154.47	154.00	-6.1	24,108	-0.03%
2021/03/19	9	159.22	5	157.30	159.00	4	24,041	0.02%
2021/03/18	10	150.10	27.7	146.47	152.50	-17.7	23,912	-0.07%
2021/03/17	74.1	142.32	38	142.07	139.00	36.1	23,843	0.15%
2021/03/16	16	145.75	20.9	147.64	148.50	-4.9	22,616	-0.02%
2021/03/15	38	130.32	70.3	132.68	135.00	-32.3	21,961	-0.15%
2021/03/12	34.3	119.19	88.5	121.30	123.00	-54.3	21,016	-0.26%
2021/03/11	28	105.65	18.5	110.68	112.00	9.5	19,953	0.05%
2021/03/10	6	104.33	13	105.35	102.00	-7	19,630	-0.04%
2021/03/09	7	98.90	0	0.00	100.00	7	19,296	0.04%
2021/03/08	3	98.37	3	96.10	96.10	0	19,365	0.00%
2021/03/05	6	99.10	1	99.20	99.20	5	19,397	0.03%
2021/03/04	1	101.00	0	0.00	101.50	1	19,409	0.01%
2021/03/03	5	103.10	5	101.80	101.00	0	19,427	0.00%
2021/03/02	3	105.83	4	104.88	104.50	-1	19,354	-0.01%
2021/02/26	2	101.00	3	100.97	99.80	-1	19,082	-0.01%
2021/02/25	4	105.38	5	107.80	101.00	-1	18,950	-0.01%
2021/02/24	5	114.40	8	109.50	106.50	-3	18,832	-0.02%
2021/02/23	8	112.63	28	112.04	113.50	-20	18,669	-0.11%
2021/02/22	24	108.63	23.9	106.21	109.00	0.1	18,470	0.00%
2021/02/19	14	101.21	12	101.41	99.70	2	18,188	0.01%
2021/02/18	23	98.03	27	97.54	99.30	-4	17,890	-0.02%
2021/02/17	22	93.36	10	92.20	94.80	12	17,744	0.07%
2021/02/05	14	87.36	12	88.88	88.30	2	17,606	0.01%
2021/02/04	7	85.06	0	0.00	83.10	7	17,491	0.04%
2021/02/03	5	85.36	4	85.15	83.60	1	17,453	0.01%
2021/02/01	2	81.70	3	81.93	81.60	-1	17,735	-0.01%
2021/01/29	5	87.50	5.3	85.42	84.00	-0.3	17,492	0.00%
2021/01/28	6.3	90.80	6	89.55	88.40	0.3	17,286	0.00%
2021/01/27	3	91.27	4	91.00	90.80	-1	17,175	-0.01%
2021/01/26	1	90.00	2	91.25	90.80	-1	17,215	-0.01%
2021/01/25	8	96.25	8	97.88	95.60	0	16,996	0.00%
2021/01/22	4	99.88	1.1	101.45	101.00	2.9	17,006	0.02%
2021/01/21	26.1	96.69	53	96.29	97.90	-26.9	16,945	-0.16%
2021/01/20	13	103.86	0	0.00	98.60	13	16,813	0.08%
2021/01/19	98	107.94	8	108.38	109.50	90	16,898	0.53%
2021/01/18	11	108.05	8	109.38	108.50	3	16,782	0.02%
2021/01/15	48.1	108.09	50.4	109.11	110.50	-2.3	16,420	-0.01%
2021/01/14	2	105.50	13	103.19	106.00	-11	15,638	-0.07%
2021/01/13	14	96.61	17	97.31	96.60	-3	15,309	-0.02%
2021/01/12	19	94.12	4	93.95	93.50	15	15,066	0.10%
2021/01/11	11	99.39	13	98.19	98.00	-2	14,830	-0.01%
2021/01/08	5	93.00	9.2	93.09	92.90	-4.2	14,485	-0.03%
2021/01/07	10.2	90.47	5.3	90.20	91.90	4.8	14,161	0.03%
2021/01/06	4.4	88.40	8	86.03	86.10	-3.7	13,867	-0.03%
2021/01/05	12.3	87.45	3	88.03	87.90	9.3	13,629	0.07%
2021/01/04	3.3	91.63	3	92.87	90.70	0.3	13,423	0.00%
2020/12/31	17.4	97.75	12	98.44	93.50	5.4	13,225	0.04%
2020/12/30	3	96.50	9	95.41	95.10	-6	12,730	-0.05%
2020/12/29	14	99.47	17.5	98.63	95.50	-3.5	12,492	-0.03%
2020/12/28	6	97.70	13	97.63	99.00	-7	12,246	-0.06%
2020/12/25	13.1	91.02	2	90.40	91.50	11.1	11,791	0.09%
2020/12/24	11	86.24	6	87.48	87.50	5	11,465	0.04%
2020/12/23	5	81.04	8	82.37	85.00	-3	10,799	-0.03%
2020/12/22	14.3	82.47	8	83.23	77.50	6.3	10,442	0.06%
2020/12/21	0	0.00	5.7	80.38	80.80	-5.7	9,725	-0.06%
2020/12/18	5	72.66	4	72.38	73.50	1	9,411	0.01%
2020/12/17	1	72.10	3	71.03	72.20	-2	9,180	-0.02%
2020/12/16	2	68.00	15.5	68.85	68.40	-13.5	8,966	-0.15%
2020/12/14	0	0.00	10	69.20	68.50	-10	8,452	-0.12%
2020/12/11	19	68.32	3.1	68.00	68.70	15.9	8,405	0.19%
2020/12/10	3	69.27	0	0.00	67.50	3	8,237	0.04%
2020/12/09	0	0.00	8	69.08	69.90	-8	8,013	-0.10%
2020/12/08	10	65.48	0.9	65.70	66.50	9.1	7,848	0.12%
2020/12/07	25.3	64.94	31	63.72	65.10	-5.7	7,784	-0.07%
2020/12/04	2.3	65.93	12	65.92	64.80	-9.7	7,756	-0.12%
2020/12/03	4.2	66.52	0	0.00	67.40	4.2	7,653	0.05%
2020/12/02	18	68.11	15.1	68.91	66.50	2.9	7,624	0.04%
2020/12/01	5.1	66.96	0.1	66.40	65.70	5.1	7,342	0.07%
2020/11/30	14.1	65.70	5.1	65.61	66.60	9	7,166	0.13%
2020/11/26	0	0.00	1	60.70	61.90	-1	6,865	-0.01%
2020/11/25	4	60.18	3	59.10	59.10	1	6,848	0.01%
2020/11/24	0	0.00	13.5	60.83	60.90	-13.5	6,805	-0.20%
2020/11/23	8	59.95	0.7	60.00	60.10	7.3	6,790	0.11%
2020/11/20	0.1	59.50	4	59.93	59.80	-3.9	6,750	-0.06%
2020/11/19	5	59.76	11.4	59.95	58.40	-6.4	6,661	-0.10%
2020/11/18	2	57.30	11.4	57.93	57.20	-9.4	6,590	-0.14%
2020/11/16	3	57.00	4	58.05	57.00	-1	6,670	-0.01%
2020/11/13	5	57.10	15.5	57.67	57.10	-10.5	6,614	-0.16%
2020/11/12	35.5	57.59	31	56.87	55.00	4.5	6,515	0.07%
2020/11/11	0	0.00	3.8	56.26	56.30	-3.8	6,390	-0.06%
2020/11/10	17.1	56.47	18.9	56.43	56.30	-1.8	6,437	-0.03%
2020/11/09	12	53.68	14.8	52.78	54.80	-2.8	6,022	-0.05%
2020/11/06	1.6	50.00	0	0.00	49.90	1.6	5,797	0.03%
2020/11/03	3	49.90	1	49.85	49.70	2	5,814	0.03%
2020/11/02	1	51.50	0	0.00	52.00	1	5,817	0.02%
2020/10/30	2.3	52.30	29.8	52.82	51.20	-27.5	5,847	-0.47%
2020/10/29	0.4	51.73	9.1	52.00	52.50	-8.7	5,939	-0.15%
2020/10/28	5.1	50.40	7.7	50.67	51.20	-2.7	5,850	-0.05%
2020/10/27	8.1	48.88	12.5	49.28	48.40	-4.4	5,502	-0.08%
2020/10/26	1	46.35	15	46.52	47.00	-14	5,212	-0.27%
2020/10/14	13	33.46	0	0.00	33.50	13	5,038	0.26%
2020/10/13	5	33.03	1	33.15	33.80	4	5,092	0.08%
2020/10/08	0	0.00	5	33.95	34.15	-5	5,174	-0.10%
2020/10/07	0	0.00	3.4	33.79	34.00	-3.4	5,338	-0.06%
2020/10/06	0	0.00	2	33.63	33.50	-2	5,610	-0.04%
2020/09/30	3	32.50	1	32.55	32.70	2	5,976	0.03%
2020/09/29	2	32.38	0	0.00	32.30	2	6,154	0.03%
2020/09/28	2	31.55	2	31.73	31.75	0	6,419	0.00%
2020/09/25	2	31.95	0	0.00	30.55	2	6,892	0.03%
2020/09/22	0	0.00	1	33.55	33.60	-1	7,661	-0.01%
2020/09/21	1	34.20	1	33.85	33.40	0	7,659	0.00%
2020/09/15	5	33.14	0	0.00	33.05	5	8,308	0.06%
2020/09/14	0	0.00	1	32.65	33.20	-1	8,419	-0.01%
2020/09/11	0	0.00	5	32.70	32.45	-5	8,468	-0.06%
2020/09/10	0	0.00	6	33.10	32.65	-6	8,504	-0.07%
2020/09/09	2	32.00	2	32.18	32.20	0	8,541	0.00%
2020/09/08	2	32.35	0	0.00	32.20	2	8,754	0.02%
2020/09/07	0	0.00	1	32.65	32.35	-1	8,899	-0.01%
2020/09/04	1	32.05	0	0.00	32.35	1	9,142	0.01%
2020/09/02	2	32.80	1	32.90	32.90	1	9,233	0.01%
2020/09/01	2	32.65	0	32.55	32.55	2	9,341	0.02%
2020/08/31	1	33.05	7	33.28	33.05	-6	9,520	-0.06%
2020/08/28	0	0.00	2	32.48	32.70	-2	9,623	-0.02%
2020/08/27	9	32.30	1	32.10	32.10	8	9,829	0.08%
2020/08/26	1	33.25	0	0.00	33.00	1	9,797	0.01%
2020/08/25	1	33.30	1	33.60	33.25	0	9,811	0.00%
2020/08/24	5	33.19	2	33.88	33.20	3	9,816	0.03%
2020/08/21	10	33.54	8	33.48	33.45	2	9,858	0.02%
2020/08/20	17	34.19	14	35.54	32.95	3	9,864	0.03%
2020/08/19	9	36.32	3	35.88	35.95	6	9,753	0.06%
2020/08/18	1	37.15	22	37.28	37.05	-21	9,735	-0.22%
2020/08/17	1	36.20	28	36.56	37.30	-27	9,709	-0.28%
2020/08/14	4	36.35	1	36.55	36.40	3	9,816	0.03%
2020/08/13	5	36.72	1	38.10	36.85	4	9,891	0.04%
2020/08/12	10	37.76	17	37.56	37.95	-7	9,990	-0.07%
2020/08/11	8	36.36	2	36.78	35.85	6	9,929	0.06%
2020/08/10	7	37.67	6	37.97	37.00	1	10,113	0.01%
2020/08/07	1	37.30	17	37.78	37.90	-16	10,364	-0.15%
2020/08/06	40	38.09	19	38.12	37.50	21	11,129	0.19%
2020/08/05	2	38.20	3	38.13	38.45	-1	11,261	-0.01%
2020/08/04	1	37.35	5	36.97	36.95	-4	11,444	-0.03%
2020/07/31	0	0.00	1	37.35	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	8	36.69	36.70	-8	12,943	-0.06%
2020/07/29	8	35.59	0	0.00	35.75	8	13,194	0.06%
2020/07/28	22	36.70	79	37.07	35.55	-57	13,258	-0.43%
2020/07/27	53	37.08	15	37.15	36.70	38	13,268	0.29%
2020/07/24	41	36.95	61	38.21	36.00	-20	13,356	-0.15%
2020/07/23	51	37.87	10	37.47	38.00	41	13,411	0.31%
2020/07/22	10	36.60	1	36.35	36.20	9	13,559	0.07%
2020/07/21	26	36.24	101	35.96	36.20	-75	13,699	-0.55%	大賣/
2020/07/20	102	35.88	4	35.75	35.85	98	13,805	0.71%	大買/
2020/07/17	13	35.83	6	36.27	35.45	7	13,933	0.05%
2020/07/16	4	36.51	1	37.15	36.30	3	13,969	0.02%
2020/07/15	9	37.31	12	37.53	36.85	-3	14,073	-0.02%
2020/07/14	20	37.90	3	37.90	37.60	17	14,035	0.12%
2020/07/13	2	37.83	21.1	37.72	38.35	-19.1	13,921	-0.14%
2020/07/10	7	37.06	6	37.00	36.50	1	13,910	0.01%
2020/07/09	6	37.14	5	37.22	37.20	1	13,865	0.01%
2020/07/08	9	37.79	3	38.03	37.60	6	13,782	0.04%
2020/07/07	6	36.71	7	36.89	37.05	-1	13,740	-0.01%
2020/07/06	68	38.30	24	38.27	38.05	44	13,518	0.33%
2020/07/03	20	35.18	67	34.86	36.95	-47	13,152	-0.36%
2020/07/02	10	33.41	7	33.26	33.70	3	12,618	0.02%
2020/07/01	28	32.51	10	32.42	32.50	18	12,526	0.14%
2020/06/30	1	32.20	1	32.45	32.20	0	12,521	0.00%
2020/06/29	9	32.29	2	32.25	32.10	7	12,586	0.06%
2020/06/24	7	33.57	2	33.88	33.40	5	12,549	0.04%
2020/06/23	4	34.00	12	33.61	34.10	-8	12,422	-0.06%
2020/06/22	4	32.86	2	32.90	32.65	2	12,237	0.02%
2020/06/19	1	33.25	2	33.08	32.75	-1	12,203	-0.01%
2020/06/18	1	32.25	13	32.75	32.40	-12	12,136	-0.10%
2020/06/17	19	32.26	12	32.22	32.15	7	12,097	0.06%
2020/06/16	11	32.10	0	0.00	32.15	11	12,131	0.09%
2020/06/15	7	33.18	9	32.40	32.30	-2	12,122	-0.02%
2020/06/12	0	0.00	4	31.89	32.65	-4	12,011	-0.03%
2020/06/11	6	32.90	6	32.74	31.65	0	12,006	0.00%
2020/06/10	1	32.45	53	32.79	32.45	-52	11,876	-0.44%
2020/06/09	6	32.76	1	32.65	32.45	5	12,063	0.04%
2020/06/08	9	32.78	14	32.45	32.25	-5	12,309	-0.04%
2020/06/05	62	33.02	73	32.75	32.65	-11	12,621	-0.09%
2020/06/04	116	32.41	138	32.17	32.30	-22	12,878	-0.17%	大買/大賣/
2020/06/03	84	31.72	9	31.67	32.20	75	12,993	0.58%
2020/06/02	7	30.72	3	30.80	30.65	4	13,175	0.03%
2020/06/01	3	30.80	1	30.80	30.80	2	13,257	0.02%
2020/05/29	1	30.40	6	30.10	30.35	-5	13,309	-0.04%
2020/05/28	11	30.16	17	30.53	30.15	-6	13,487	-0.04%
2020/05/27	1	31.00	2	31.23	30.80	-1	13,504	-0.01%
2020/05/26	5	31.27	2	31.23	30.75	3	13,571	0.02%
2020/05/25	2	30.95	4	31.13	30.85	-2	13,651	-0.01%
2020/05/22	4	31.64	59	31.48	31.10	-55	13,957	-0.39%
2020/05/21	77	32.40	80	32.22	32.30	-3	13,961	-0.02%
2020/05/20	67	31.80	7	31.59	32.00	60	13,923	0.43%
2020/05/19	24	31.71	24	31.91	31.85	0	13,972	0.00%
2020/05/18	8	30.56	0	0.00	30.00	8	13,885	0.06%
2020/05/15	12	31.50	3	31.48	31.20	9	14,215	0.06%
2020/05/14	3	31.27	8.4	31.41	31.15	-5.4	14,552	-0.04%
2020/05/13	34	31.39	13	31.29	31.60	21	14,457	0.15%
2020/05/12	2	31.85	1	32.15	32.10	1	13,689	0.01%
2020/05/11	15	32.20	0	0.00	31.95	15	13,404	0.11%
2020/05/08	6	35.94	0	0.00	35.50	6	13,050	0.05%
2020/05/07	9	36.09	17	36.54	36.50	-8	12,651	-0.06%
2020/05/06	5	35.04	6	34.89	35.00	-1	11,977	-0.01%
2020/05/05	1	33.90	2	34.40	33.70	-1	11,439	-0.01%
2020/05/04	6	32.58	2	32.85	32.85	4	11,179	0.04%
2020/04/30	4	31.55	4	31.90	32.20	0	11,116	0.00%
2020/04/29	4	32.41	6	32.65	32.05	-2	11,001	-0.02%
2020/04/28	11	32.48	6	32.95	31.45	5	10,887	0.05%
2020/04/27	2	33.18	29	33.35	33.15	-27	10,629	-0.25%
2020/04/24	1	31.85	3	31.85	32.20	-2	10,392	-0.02%
2020/04/23	35	30.92	13	31.23	30.90	22	10,362	0.21%
2020/04/22	6	30.21	1	30.05	30.15	5	10,319	0.05%
2020/04/21	2	30.78	0	0.00	30.15	2	10,212	0.02%
2020/04/20	5	31.88	2	32.28	31.70	3	10,104	0.03%
2020/04/17	2	34.33	11	34.01	33.45	-9	10,046	-0.09%
2020/04/16	4	33.54	1	32.70	34.05	3	10,117	0.03%
2020/04/15	19	34.24	26	33.92	33.00	-7	10,158	-0.07%
2020/04/14	16	32.90	17	33.19	33.40	-1	9,868	-0.01%
2020/04/13	5	32.06	4	32.13	31.90	1	9,705	0.01%
2020/04/10	7	31.50	4	31.54	31.35	3	9,633	0.03%
2020/04/09	2	30.68	3	31.08	31.40	-1	9,501	-0.01%
2020/04/08	0	0.00	50	30.65	30.75	-50	9,417	-0.53%
2020/04/07	2	30.00	14	29.85	30.00	-12	9,309	-0.13%
2020/04/06	48	28.51	1	28.35	28.40	47	9,176	0.51%
2020/04/01	4	28.56	0	0.00	28.10	4	9,128	0.04%
2020/03/31	8	28.98	16	28.79	28.30	-8	9,101	-0.09%
2020/03/30	21	28.25	10	28.17	28.90	11	9,008	0.12%
2020/03/27	6	27.58	8	27.58	27.10	-2	8,949	-0.02%
2020/03/26	11	27.74	7	27.23	27.95	4	8,942	0.04%
2020/03/25	2	26.83	2	27.30	26.70	0	8,942	0.00%
2020/03/24	4	26.50	0	0.00	26.30	4	8,869	0.05%
2020/03/23	0	0.00	3	25.60	25.65	-3	8,837	-0.03%
2020/03/20	5	26.55	0	0.00	26.65	5	8,873	0.06%
2020/03/19	0	0.00	6	25.43	25.10	-6	8,813	-0.07%
2020/03/18	10	28.03	50	27.27	27.10	-40	8,750	-0.46%
2020/03/17	40	26.80	4	26.99	27.25	36	8,738	0.41%
2020/03/16	6	27.16	10	26.89	26.30	-4	8,655	-0.05%
2020/03/13	15	26.32	0	0.00	26.65	15	8,542	0.18%
2020/03/12	6	29.46	42	28.95	28.95	-36	8,308	-0.43%
2020/03/11	4	32.66	86	31.94	32.15	-82	8,032	-1.02%
2020/03/10	85	31.72	13	31.91	31.15	72	7,669	0.94%
2020/03/09	18	31.73	28	30.71	30.50	-10	7,272	-0.14%
2020/03/06	10	32.75	30	32.60	33.05	-20	7,047	-0.28%
2020/03/05	2	31.20	5	30.90	31.00	-3	6,669	-0.04%
2020/03/04	2	30.45	0	0.00	30.65	2	6,657	0.03%
2020/03/03	4	31.60	3	31.42	31.05	1	6,666	0.02%
2020/02/27	0	0.00	10	29.55	30.40	-10	6,519	-0.15%
2020/02/26	6	30.03	30	29.88	30.15	-24	6,680	-0.36%
2020/02/25	27	29.31	17	31.48	29.35	10	6,769	0.15%
2020/02/24	1	31.00	1.7	31.21	31.70	-0.7	6,480	-0.01%
2020/02/21	1	31.50	3	31.63	31.55	-2	6,512	-0.03%
2020/02/20	12	31.55	17	31.45	31.30	-5	6,546	-0.08%
2020/02/19	4	31.23	2	31.48	31.80	2	6,446	0.03%
2020/02/18	5	31.25	2	31.10	31.60	3	6,342	0.05%
2020/02/17	5	30.17	73	30.51	31.20	-68	6,005	-1.13%
2020/02/14	7	27.94	30	27.95	28.40	-23	5,467	-0.42%
2020/02/13	3	26.07	3	26.32	26.30	0	5,214	0.00%
2020/02/12	0	0.00	3	25.77	26.05	-3	5,171	-0.06%
2020/02/07	4	25.21	2	25.78	24.80	2	5,375	0.04%
2020/02/05	1	25.60	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	26.05	2	26.03	26.20	-2	5,467	-0.04%
2020/02/03	9	25.02	0	0.00	25.15	9	5,465	0.16%
2020/01/31	1	25.50	0	0.00	25.50	1	5,467	0.02%
2020/01/20	3	27.38	1	27.65	27.50	2	5,616	0.04%
2020/01/17	0	0.00	17	27.61	27.55	-17	5,571	-0.31%
2020/01/16	0	0.00	1	26.40	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	43	25.95	26.00	-43	5,297	-0.81%
2020/01/14	0	0.00	2	25.58	25.65	-2	5,214	-0.04%
2020/01/13	43	25.40	2	25.60	25.40	41	5,169	0.79%
2020/01/10	3	25.57	5	25.27	25.60	-2	5,054	-0.04%
2020/01/09	4	24.10	12	24.74	24.85	-8	4,879	-0.16%
2020/01/08	0	0.00	1	22.65	22.90	-1	4,753	-0.02%
2020/01/07	2	22.75	2	22.73	22.65	0	4,783	0.00%
2020/01/06	3	23.37	4	23.00	22.90	-1	4,749	-0.02%
2020/01/03	3	23.73	0	0.00	23.75	3	4,703	0.06%
2020/01/02	0	0.00	22	24.09	24.00	-22	4,685	-0.47%
2019/12/31	10	23.85	1	23.95	23.80	9	4,664	0.19%
2019/12/30	0	0.00	50	23.75	23.75	-50	4,636	-1.08%
2019/12/27	2	23.65	0	0.00	23.70	2	4,633	0.04%
2019/12/26	2	23.50	0	0.00	23.65	2	4,622	0.04%
2019/12/25	3	23.50	0	0.00	23.50	3	4,604	0.07%
2019/12/23	22	23.50	1	23.45	23.40	21	4,582	0.46%
2019/12/20	3	24.42	0	0.00	24.15	3	4,497	0.07%
2019/12/19	0	0.00	31	24.86	25.00	-31	4,424	-0.70%
2019/12/18	0	0.00	0.8	24.65	24.75	-0.8	4,409	-0.02%
2019/12/17	8	24.45	0	0.00	24.40	8	4,394	0.18%
2019/12/13	32	24.81	31	25.25	24.70	1	4,325	0.02%
2019/12/12	35	25.31	5	25.25	25.25	30	4,300	0.70%
2019/12/11	9	25.56	34	25.25	25.25	-25	4,192	-0.60%
2019/12/10	55	25.61	5	26.00	26.00	50	4,130	1.21%
2019/12/05	1	25.80	0	0.00	25.75	1	4,015	0.02%
2019/12/04	20	26.25	61	26.50	26.25	-41	3,948	-1.04%
2019/12/03	8	26.39	7	26.50	26.50	1	3,903	0.03%
2019/12/02	10	25.55	10	25.80	25.80	0	3,803	0.00%
2019/11/29	50	26.25	51	26.28	26.20	-1	3,779	-0.03%
2019/11/28	16	26.23	15	26.29	26.30	1	3,710	0.03%
2019/11/27	9	25.60	15	25.98	26.10	-6	3,641	-0.16%
2019/11/25	5	26.03	3	25.70	25.80	2	3,521	0.06%
2019/11/22	21	25.11	75	25.31	25.50	-54	3,237	-1.67%
2019/11/21	0	0.00	20	25.00	25.00	-20	3,016	-0.66%
2019/11/20	118	24.55	9	24.57	24.75	109	2,943	3.70%	大買/鉅額交易
2019/11/19	12	24.15	0	0.00	23.85	12	2,829	0.42%
2019/11/18	10	24.80	3	24.80	24.80	7	2,650	0.26%
2019/11/15	0	0.00	1	24.20	24.05	-1	2,588	-0.04%
2019/11/14	4	23.83	0	0.00	23.55	4	2,534	0.16%
2019/11/13	0	0.00	10	24.80	24.80	-10	2,443	-0.41%
2019/11/12	10	24.75	0	0.00	24.95	10	2,389	0.42%
2019/11/11	11	24.51	10	24.15	24.15	1	2,359	0.04%
2019/11/08	1	24.45	0	0.00	24.90	1	2,305	0.04%
2019/11/07	0	0.00	2	24.68	25.00	-2	2,208	-0.09%
2019/11/06	2	24.13	6	24.37	24.05	-4	2,100	-0.19%
2019/11/05	1	23.90	2	24.08	24.00	-1	2,055	-0.05%
2019/11/04	8	24.28	3	24.58	24.00	5	2,008	0.25%
2019/11/01	0	0.00	2	24.08	24.10	-2	1,906	-0.10%
2019/10/31	1	23.55	3	23.60	23.80	-2	1,885	-0.11%
2019/10/30	2	23.95	3	23.80	23.90	-1	1,832	-0.05%
2019/10/29	20	24.04	5	24.20	23.40	15	1,786	0.84%
2019/10/28	44	24.17	14	24.38	24.90	30	1,648	1.82%
2019/10/25	2	22.65	1	22.85	22.95	1	1,460	0.07%
2019/10/24	0	0.00	10	22.50	22.50	-10	1,461	-0.68%
2019/10/17	0	0.00	1	22.50	22.45	-1	1,509	-0.07%
2019/10/15	2	22.45	7	22.24	22.20	-5	1,518	-0.33%
2019/10/14	4	21.88	0	0.00	21.85	4	1,489	0.27%
2019/10/09	0	0.00	0.3	21.50	21.50	-0.3	1,494	-0.02%
2019/10/04	0	0.00	6	21.55	21.55	-6	1,550	-0.39%
2019/10/03	0	0.00	13	21.24	21.65	-13	1,559	-0.83%
2019/10/01	1	21.25	0	0.00	21.25	1	1,570	0.06%
2019/09/27	2	21.20	0	0.00	21.10	2	1,573	0.13%
2019/09/26	1	21.80	1	21.80	21.65	0	1,575	0.00%
2019/09/24	1	21.70	0	0.00	21.85	1	1,616	0.06%
2019/09/23	0	0.00	24	21.99	21.95	-24	1,597	-1.50%
2019/09/19	2	21.68	1	21.70	21.70	1	1,579	0.06%
2019/09/18	1	22.00	0	0.00	21.80	1	1,571	0.06%
2019/09/17	12	22.48	0	0.00	22.05	12	1,556	0.77%
2019/09/10	0	0.00	1	22.90	22.90	-1	1,607	-0.06%
2019/09/06	0	0.00	43	23.25	23.30	-43	1,620	-2.65%
2019/09/05	3	23.15	0	0.00	23.30	3	1,625	0.18%
2019/09/04	9	23.26	0	0.00	23.20	9	1,652	0.54%
2019/09/03	21	23.78	1	24.00	23.40	20	1,656	1.21%
2019/09/02	8	23.46	11	23.45	23.75	-3	1,629	-0.18%
2019/08/30	2	22.85	1	23.10	22.75	1	1,586	0.06%
2019/08/29	0	0.00	2	22.95	22.85	-2	1,557	-0.13%
2019/08/28	1	22.40	1	22.60	22.75	0	1,547	0.00%
2019/08/27	0	0.00	4	22.18	22.20	-4	1,558	-0.26%
2019/08/26	1	22.05	0	0.00	21.85	1	1,580	0.06%
2019/08/23	0	0.00	9	22.50	22.45	-9	1,615	-0.56%
2019/08/22	3	22.45	1	22.80	22.50	2	1,620	0.12%
2019/08/21	0	0.00	1	22.70	22.75	-1	1,628	-0.06%
2019/08/19	1	22.45	1	22.50	22.40	0	1,664	0.00%
2019/08/16	1	22.55	2	22.38	22.70	-1	1,727	-0.06%
2019/08/14	1	22.00	1	22.40	22.00	0	1,813	0.00%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/12	10	22.21	1	22.15	22.10	9	1,854	0.49%
2019/08/08	1	21.40	2	21.15	21.20	-1	1,850	-0.05%
2019/08/07	2	21.35	1	21.30	21.10	1	1,867	0.05%
2019/08/06	0	0.00	1	20.70	21.05	-1	1,905	-0.05%
2019/08/05	1	21.50	1	21.60	21.20	0	1,954	0.00%
2019/08/02	5	22.23	0	0.00	22.05	5	1,976	0.25%
2019/08/01	0	0.00	3	22.85	22.90	-3	2,020	-0.15%
2019/07/31	19	23.09	2	23.10	23.25	17	2,054	0.83%
2019/07/26	0	0.00	3	23.65	23.60	-3	2,056	-0.15%
2019/07/25	0	0.00	10	24.00	23.95	-10	2,047	-0.49%
2019/07/24	0	0.00	2	23.20	23.30	-2	2,018	-0.10%
2019/07/23	0	0.00	1	23.05	23.15	-1	2,126	-0.05%
2019/07/22	6	22.77	22	22.61	22.80	-16	2,329	-0.69%
2019/07/19	3	22.65	0	0.00	22.65	3	2,388	0.13%
2019/07/18	4	22.81	0	0.00	22.65	4	2,443	0.16%
2019/07/16	0	0.00	11	23.40	23.65	-11	2,784	-0.40%
2019/07/15	0	23.50	4	23.79	23.60	-4	2,821	-0.14%
2019/07/12	1	23.90	0	0.00	23.85	1	2,868	0.03%
2019/07/10	1	23.40	1	23.75	23.90	0	2,978	0.00%
2019/07/09	0	0.00	1	23.65	23.65	-1	2,993	-0.03%
2019/07/03	1	23.80	0	0.00	23.45	1	3,404	0.03%
2019/07/02	9	24.14	2	24.05	24.10	7	3,462	0.20%
2019/07/01	1	23.70	0	0.00	23.70	1	3,454	0.03%
2019/06/27	0	0.00	1	23.40	23.25	-1	3,518	-0.03%
2019/06/26	1	23.20	0	0.00	22.90	1	3,543	0.03%
2019/06/25	0	0.00	10	23.10	23.00	-10	3,599	-0.28%
2019/06/21	1	22.90	0	0.00	23.10	1	3,737	0.03%
2019/06/20	3	23.27	2	23.30	23.30	1	3,805	0.03%
2019/06/19	0	0.00	1	22.95	22.80	-1	4,080	-0.02%
2019/06/18	2	22.70	1	22.75	22.60	1	4,151	0.02%
2019/06/17	1	22.25	0	0.00	22.60	1	4,312	0.02%
2019/06/14	1	22.50	0	0.00	22.50	1	4,553	0.02%
2019/06/13	9	22.60	18	22.50	22.50	-9	4,880	-0.18%
2019/06/12	12	22.44	13	22.62	22.50	-1	4,912	-0.02%
2019/06/11	0	0.00	2	21.80	21.90	-2	4,886	-0.04%
2019/06/10	10	21.73	0	0.00	21.60	10	4,884	0.20%
2019/06/03	10	21.10	10	21.35	21.65	0	4,882	0.00%
2019/05/31	25	21.43	48	21.44	21.40	-23	4,881	-0.47%
2019/05/30	0	0.00	1	21.25	21.40	-1	4,900	-0.02%
2019/05/28	12	20.20	63	20.15	20.30	-51	4,967	-1.03%
2019/05/27	13	20.40	13	20.27	20.30	0	5,023	0.00%
2019/05/24	18	21.16	55	21.30	20.95	-37	5,067	-0.73%
2019/05/23	78	21.06	27	21.33	21.25	51	5,040	1.01%
2019/05/22	0	0.00	1	20.80	20.55	-1	4,973	-0.02%
2019/05/20	10	21.20	0	0.00	20.65	10	4,902	0.20%
2019/05/17	12	21.62	0	0.00	21.60	12	4,992	0.24%
2019/05/15	0	0.00	10	21.95	22.40	-10	5,052	-0.20%
2019/05/14	12	21.18	2	21.85	22.05	10	5,089	0.20%
2019/05/13	2	22.78	0	0.00	22.05	2	5,062	0.04%
2019/05/10	1	23.85	1	23.55	23.20	0	5,029	0.00%
2019/05/09	1	23.20	0	0.00	23.20	1	5,053	0.02%
2019/05/07	10	24.63	2	24.55	24.45	8	5,027	0.16%
2019/05/06	1	24.60	0	0.00	24.30	1	5,004	0.02%
2019/05/02	1	25.20	0	0.00	24.85	1	5,002	0.02%
2019/04/30	0	0.00	1	25.15	25.15	-1	4,988	-0.02%
2019/04/29	7	25.51	1	25.65	24.95	6	4,995	0.12%
2019/04/26	15	26.36	3	26.47	26.50	12	4,899	0.24%
2019/04/25	0	0.00	1	26.20	26.40	-1	4,713	-0.02%
2019/04/24	2	25.83	5	25.93	25.70	-3	4,724	-0.06%
2019/04/23	1	26.05	22	26.27	26.20	-21	4,795	-0.44%
2019/04/22	18	26.25	14	26.11	26.50	4	4,687	0.09%
2019/04/19	6	24.78	4	24.66	24.80	2	4,529	0.04%
2019/04/18	1	24.10	0	0.00	24.00	1	4,587	0.02%
2019/04/17	4	24.85	12	24.90	24.65	-8	4,558	-0.18%
2019/04/16	15	24.35	0	0.00	24.60	15	4,542	0.33%
2019/04/15	6	25.62	3	25.50	25.30	3	4,502	0.07%
2019/04/12	0	0.00	1	25.55	25.40	-1	4,497	-0.02%
2019/04/11	2	25.90	0	0.00	25.60	2	4,521	0.04%
2019/04/10	14	26.29	4	26.25	26.35	10	4,474	0.22%
2019/04/09	1	24.85	1	25.40	25.70	0	4,267	0.00%
2019/04/08	11	25.91	1	26.10	25.45	10	4,219	0.24%
2019/04/02	1	25.45	21	25.00	25.35	-20	4,248	-0.47%
2019/03/29	25	25.06	1	24.80	24.80	24	4,284	0.56%
2019/03/28	7	24.56	1	24.60	24.55	6	4,338	0.14%
2019/03/27	2	25.45	2	25.25	25.20	0	4,472	0.00%
2019/03/26	2	26.03	2	26.55	25.80	0	4,726	0.00%
2019/03/25	7	25.98	32	25.82	26.00	-25	4,815	-0.52%
2019/03/22	5	26.57	13	26.53	26.50	-8	4,912	-0.16%
2019/03/21	3	25.22	2	25.08	25.05	1	4,949	0.02%
2019/03/20	21	25.80	9	25.48	25.10	12	4,913	0.24%
2019/03/19	2	25.05	21	24.97	25.25	-19	4,776	-0.40%
2019/03/18	5	24.35	8	24.29	24.60	-3	4,557	-0.07%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/13	1	21.80	0	0.00	21.75	1	4,418	0.02%
2019/03/12	0	22.00	1	21.95	21.95	-1	4,451	-0.02%
2019/03/08	0	0.00	1	21.60	21.65	-1	4,549	-0.02%
2019/03/07	1	22.05	1	21.75	21.80	0	4,614	0.00%
2019/03/06	1	22.20	0	0.00	22.30	1	4,631	0.02%
2019/03/05	0	0.00	1	22.60	22.35	-1	4,644	-0.02%
2019/03/04	0	22.05	0	0.00	22.10	0	4,609	0.00%
2019/02/27	1	21.80	0	0.00	22.05	1	4,585	0.02%
2019/02/26	0	0.00	4	22.18	22.60	-4	4,487	-0.09%
2019/02/21	0	0.00	1	21.65	21.65	-1	4,364	-0.02%
2019/02/20	5	21.55	2	21.60	21.50	3	4,351	0.07%
2019/02/19	1	21.50	1.4	21.53	21.50	-0.4	4,357	-0.01%
2019/02/18	1	21.40	3	21.47	21.65	-2	4,349	-0.05%
2019/02/15	6	21.35	1	21.25	21.25	5	4,246	0.12%
2019/02/14	0	0.00	2	23.60	23.60	-2	4,145	-0.05%
2019/02/13	2	23.60	9	23.50	23.60	-7	4,144	-0.17%
2019/02/12	4	23.20	6	23.20	23.20	-2	4,088	-0.05%
2019/02/11	2	23.20	0	0.00	23.20	2	4,110	0.05%
2019/01/30	3	22.92	1	23.05	22.65	2	4,084	0.05%
2019/01/29	1	22.75	1	22.70	22.90	0	4,035	0.00%
2019/01/28	2	22.55	1	22.75	22.90	1	4,025	0.02%
2019/01/25	5	22.25	2	22.25	22.25	3	3,993	0.08%
2019/01/24	5	22.13	0	0.00	22.10	5	4,006	0.12%
2019/01/23	1	22.10	0	0.00	22.30	1	4,006	0.02%
2019/01/22	2	21.85	0	0.00	21.80	2	3,980	0.05%
2019/01/21	12	22.17	1	21.90	21.90	11	3,978	0.28%
2019/01/17	0	0.00	10	21.90	21.85	-10	3,997	-0.25%
2019/01/16	22	21.95	1	21.70	21.70	21	4,009	0.52%
2019/01/15	1	21.70	1	21.65	21.70	0	3,967	0.00%
2019/01/14	3	22.48	1	22.40	22.30	2	3,834	0.05%
2019/01/11	1	22.70	6	22.81	22.70	-5	3,793	-0.13%
2019/01/10	31	22.77	30	22.81	22.90	1	3,735	0.03%
2019/01/09	1	24.45	1	24.30	24.30	0	3,626	0.00%
2019/01/08	1	24.25	12	23.95	24.10	-11	3,594	-0.31%
2019/01/04	6	24.18	0	0.00	24.05	6	3,541	0.17%
2019/01/03	5	25.60	7	25.01	24.80	-2	3,535	-0.06%
2018/12/27	0	0.00	1	26.85	26.35	-1	3,434	-0.03%
2018/12/26	16	27.17	14	26.29	26.00	2	3,398	0.06%
2018/12/25	12	27.37	0	0.00	27.35	12	3,315	0.36%
2018/12/24	10	29.41	6	28.68	28.45	4	3,268	0.12%
2018/12/22	3	28.25	2	27.88	28.25	1	3,174	0.03%
2018/12/21	8	27.75	9	28.16	28.25	-1	3,155	-0.03%
2018/12/20	29	28.97	15	29.52	27.85	14	3,073	0.46%
2018/12/19	53	29.28	48	29.19	29.30	5	2,877	0.17%
2018/12/18	33	28.63	36	28.91	28.25	-3	2,555	-0.12%
2018/12/14	6	28.55	10	28.82	29.00	-4	2,227	-0.18%
2018/12/13	1	27.00	6	26.89	26.60	-5	1,878	-0.27%
2018/12/12	2	26.20	12	26.14	26.00	-10	1,835	-0.54%
2018/12/11	0	0.00	11	24.70	25.75	-11	1,795	-0.61%
2018/12/10	17	25.54	50	25.15	24.85	-33	1,772	-1.86%
2018/12/07	60	27.62	0	0.00	27.45	60	1,673	3.59%
2018/12/05	0	0.00	2	26.35	26.30	-2	1,527	-0.13%
2018/12/04	1	27.35	7	26.92	26.85	-6	1,524	-0.39%
2018/12/03	1	26.65	1	26.45	26.85	0	1,576	0.00%
2018/11/30	2	25.45	5	25.48	25.65	-3	1,510	-0.20%
2018/11/28	3	25.37	5	24.99	25.25	-2	1,438	-0.14%
2018/11/27	0	0.00	3	24.05	24.40	-3	1,422	-0.21%
2018/11/23	1	23.20	0	0.00	23.20	1	1,483	0.07%
2018/11/22	3	23.85	0	0.00	23.45	3	1,496	0.20%
2018/11/21	1	24.15	0	0.00	24.10	1	1,510	0.07%
2018/11/16	0	0.00	5	25.01	24.90	-5	1,603	-0.31%
2018/11/15	0	0.00	1	25.00	25.00	-1	1,568	-0.06%
2018/11/14	0	0.00	5	24.80	25.00	-5	1,551	-0.32%
2018/11/13	1	24.00	0	0.00	24.70	1	1,551	0.06%
2018/11/12	0	0.00	2	24.48	24.55	-2	1,600	-0.12%
2018/11/09	0	0.00	1	24.05	24.00	-1	1,605	-0.06%
2018/11/08	1	24.30	2	24.18	24.15	-1	1,619	-0.06%
2018/11/06	2	23.30	0	0.00	23.30	2	1,674	0.12%
2018/11/05	0	0.00	3.5	23.87	23.85	-3.5	1,686	-0.21%
2018/11/01	0	0.00	2	23.53	23.30	-2	1,669	-0.12%
2018/10/29	5	22.54	6	22.50	22.40	-1	1,639	-0.06%
2018/10/26	1	22.70	0	0.00	22.70	1	1,640	0.06%
2018/10/25	1	22.85	9	22.96	23.25	-8	1,618	-0.49%
2018/10/24	0	0.00	2	23.13	23.35	-2	1,583	-0.13%
2018/10/23	3	22.68	3	23.03	22.45	0	1,559	0.00%
2018/10/11	0	0.00	8	21.10	21.10	-8	1,556	-0.51%
2018/10/09	1	23.55	0	0.00	23.40	1	1,529	0.07%
2018/10/05	1	24.30	0	0.00	24.15	1	1,529	0.07%
2018/10/03	0	0.00	1	24.95	24.95	-1	1,600	-0.06%
2018/10/01	0	0.00	5	25.20	25.10	-5	1,615	-0.31%
2018/09/28	5	25.50	1	25.50	25.45	4	1,625	0.25%
2018/09/27	0	0.00	1	24.80	24.95	-1	1,622	-0.06%
2018/09/20	2	24.40	0	0.00	25.05	2	1,684	0.12%
2018/09/19	0	0.00	5	25.00	24.85	-5	1,678	-0.30%
2018/09/17	0	0.00	5	25.00	25.00	-5	1,691	-0.30%
2018/09/12	5	24.92	2	25.05	24.70	3	1,729	0.17%
2018/09/11	2	24.53	0	0.00	25.25	2	1,734	0.12%
2018/09/10	0	0.00	4	24.68	24.85	-4	1,741	-0.23%
2018/09/07	8	24.49	0	0.00	24.10	8	1,735	0.46%
2018/09/06	2	26.50	0	0.00	26.25	2	1,668	0.12%
2018/09/05	1	26.70	1	27.20	26.75	0	1,698	0.00%
2018/09/03	2	26.50	1	26.65	26.55	1	1,716	0.06%
2018/08/31	2	26.40	0	0.00	26.80	2	1,736	0.12%
2018/08/29	1	26.35	4	26.30	26.35	-3	1,819	-0.16%
2018/08/28	5	25.90	0	0.00	25.95	5	1,816	0.28%
2018/08/27	0	0.00	3	26.10	26.10	-3	1,825	-0.16%
2018/08/24	0	0.00	1	25.55	25.30	-1	1,805	-0.06%
2018/08/22	0	0.00	10	24.60	24.50	-10	1,772	-0.56%
2018/08/20	0	0.00	17	24.66	24.95	-17	1,797	-0.95%
2018/08/17	2	24.53	10	24.50	24.50	-8	1,787	-0.45%
2018/08/16	9	23.45	1	23.45	23.45	8	1,728	0.46%
2018/08/14	5	23.00	1	22.70	22.90	4	1,722	0.23%
2018/08/13	0	0.00	6	23.45	23.35	-6	1,692	-0.35%
2018/08/10	10	24.80	4	24.75	24.60	6	1,641	0.37%
2018/08/09	0	0.00	10	25.20	25.15	-10	1,634	-0.61%
2018/08/01	0.3	25.10	1	25.15	25.15	-0.7	1,682	-0.04%
2018/07/27	1	26.00	0	0.00	25.60	1	1,704	0.06%
2018/07/20	17	25.46	13	25.65	25.45	4	1,867	0.21%
2018/07/17	16	25.39	12	25.30	25.40	4	1,935	0.21%
2018/07/16	10	25.25	10	25.35	25.25	0	1,999	0.00%
2018/07/12	5	24.75	5	25.05	25.05	0	2,129	0.00%
2018/07/11	14	25.61	8	25.13	25.00	6	2,201	0.27%
2018/07/10	20	26.19	20	26.40	26.20	0	2,179	0.00%
2018/07/09	1	26.80	0	0.00	26.40	1	2,233	0.04%
2018/07/06	10	26.30	10	26.80	26.45	0	2,310	0.00%
2018/07/05	20	26.73	8	27.10	26.70	12	2,375	0.51%
2018/07/04	9	26.92	11	27.17	26.90	-2	2,598	-0.08%
2018/07/03	11	27.34	11	27.78	27.35	0	2,807	0.00%
2018/07/02	12	27.15	1	27.35	27.15	11	2,785	0.39%
2018/06/29	3	26.60	0	0.00	26.60	3	2,918	0.10%
2018/06/25	1	27.00	1	27.35	26.70	0	3,215	0.00%
2018/06/22	9	27.84	0	0.00	27.55	9	3,239	0.28%
2018/06/21	0	0.00	2	27.65	28.25	-2	3,241	-0.06%
2018/06/20	1	27.50	0	0.00	27.50	1	3,260	0.03%
2018/06/19	2	27.90	0	0.00	27.90	2	3,372	0.06%
2018/06/15	3	28.62	3	28.85	28.30	0	3,389	0.00%
2018/06/14	1	28.50	0	0.00	28.50	1	3,359	0.03%
2018/06/13	4	28.63	13	28.92	28.25	-9	3,333	-0.27%
2018/06/12	2	28.70	0	0.00	28.80	2	3,308	0.06%
2018/06/11	1	29.20	0	0.00	29.00	1	3,312	0.03%
2018/06/08	0	0.00	3	28.63	29.00	-3	3,360	-0.09%
2018/06/07	3	28.70	0	0.00	28.70	3	3,375	0.09%
2018/06/06	16	28.54	6	28.36	28.55	10	3,365	0.30%
2018/06/05	2	27.03	1	27.45	27.05	1	3,392	0.03%
2018/06/04	1	27.20	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	3	27.77	27.50	-3	3,592	-0.08%
2018/05/29	1	26.70	0	0.00	26.65	1	3,559	0.03%
2018/05/28	3	26.87	0	0.00	26.80	3	3,554	0.08%
2018/05/25	5	27.00	0	0.00	26.95	5	3,552	0.14%
2018/05/22	1	26.90	1	27.25	27.15	0	3,583	0.00%
2018/05/21	0	0.00	1	26.65	26.70	-1	3,584	-0.03%
2018/05/16	0	0.00	3	26.60	26.60	-3	3,705	-0.08%
2018/05/15	2	26.23	0	0.00	26.05	2	3,716	0.05%
2018/05/11	3	26.27	0	0.00	26.00	3	3,829	0.08%
2018/05/09	1	25.95	0	0.00	25.85	1	3,823	0.03%
2018/04/30	4	26.03	1	25.95	25.95	3	3,820	0.08%
2018/04/27	2	27.80	0	0.00	27.00	2	3,783	0.05%
2018/04/26	1	28.05	9	28.33	27.40	-8	3,796	-0.21%
2018/04/25	1	27.75	0	0.00	28.05	1	3,770	0.03%
2018/04/24	5	27.70	1	27.90	27.55	4	3,774	0.11%
2018/04/20	1	28.50	3	28.70	28.55	-2	3,777	-0.05%
2018/04/19	2	27.95	3	28.22	28.05	-1	3,734	-0.03%
2018/04/18	4	28.40	0	0.00	27.75	4	3,706	0.11%
2018/04/17	5	29.17	1	28.40	28.15	4	3,643	0.11%
2018/04/16	1	30.75	4	30.93	30.35	-3	3,572	-0.08%
2018/04/13	5	30.70	6	30.75	30.80	-1	3,613	-0.03%
2018/04/12	0	0.00	3	30.97	30.90	-3	3,645	-0.08%
2018/04/11	16	30.51	2	30.80	30.40	14	3,870	0.36%
2018/04/10	12	31.82	0	0.00	30.90	12	3,913	0.31%
2018/04/02	8	32.33	5	32.41	32.15	3	3,569	0.08%
2018/03/30	0	0.00	4	31.78	31.85	-4	3,369	-0.12%
2018/03/29	1	30.70	0	0.00	30.55	1	3,230	0.03%
2018/03/27	0	0.00	1	31.70	31.55	-1	3,359	-0.03%
2018/03/26	0	0.00	2	31.35	31.60	-2	3,407	-0.06%
2018/03/23	2	30.70	5	30.90	31.20	-3	3,681	-0.08%
2018/03/22	1	31.80	16	32.15	31.60	-15	3,690	-0.41%
2018/03/21	1	31.20	3	31.13	31.30	-2	3,614	-0.06%
2018/03/20	0	0.00	1	30.40	30.40	-1	3,625	-0.03%
2018/03/19	2	30.53	0	0.00	30.40	2	3,652	0.05%
2018/03/16	1	30.80	0	0.00	30.55	1	3,673	0.03%
2018/03/15	5	31.04	3	31.00	31.00	2	3,752	0.05%
2018/03/14	2	31.05	2	30.80	30.80	0	3,789	0.00%
2018/03/13	0	0.00	2	31.10	31.30	-2	3,722	-0.05%
2018/03/12	4	30.63	14	31.01	30.65	-10	3,695	-0.27%
2018/03/09	0	0.00	18	31.27	31.00	-18	3,693	-0.49%
2018/03/08	5	29.93	4	30.19	30.35	1	3,609	0.03%
2018/03/07	5	28.86	0	0.00	30.10	5	3,560	0.14%
2018/02/26	3	28.30	0	0.00	28.15	3	3,745	0.08%
2018/02/12	5	25.95	0	0.00	25.50	5	3,980	0.13%
2018/02/09	0	0.00	1	27.00	27.00	-1	3,929	-0.03%
2018/02/08	0	0.00	5	27.92	27.85	-5	3,953	-0.13%
2018/02/06	16	28.43	0	0.00	27.40	16	4,080	0.39%
2018/02/05	7	29.50	0	0.00	30.30	7	4,101	0.17%
2018/01/29	5	30.90	0	0.00	30.80	5	4,457	0.11%
2018/01/26	1	31.20	1	31.05	31.00	0	4,473	0.00%
2018/01/25	1	31.10	0	0.00	30.75	1	4,571	0.02%
2018/01/23	2	30.70	0	0.00	30.60	2	4,728	0.04%
2018/01/19	0	0.00	2	31.10	31.20	-2	4,811	-0.04%
2018/01/18	1	31.35	1	31.00	31.00	0	4,819	0.00%
2018/01/15	0	0.00	27.5	30.88	31.25	-27.5	4,839	-0.57%
2018/01/11	0	0.00	6	30.22	30.00	-6	4,895	-0.12%
2018/01/10	10	30.95	0	0.00	30.75	10	4,931	0.20%
2018/01/09	1	30.90	0	0.00	30.90	1	4,960	0.02%
2018/01/08	13	32.18	20	32.21	31.60	-7	4,948	-0.14%
2018/01/05	29	33.83	33	33.72	33.20	-4	4,898	-0.08%
2018/01/04	2	32.20	3	32.05	32.70	-1	4,675	-0.02%
2018/01/03	10	31.85	6	31.72	31.70	4	4,688	0.09%
2018/01/02	0	0.00	35	31.04	31.25	-35	4,624	-0.76%