敦泰 (3545)-群益金鼎-敦南券商分點個股進出

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
90.7
漲跌
▲4.1
漲幅
+4.73%
成交量
5,832張
產業
上市半導體類股
1218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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	4	90.83	3	90.77	90.70	1	2,058	0.05%
2024/12/16	3	87.67	0	0.00	86.60	3	1,968	0.15%
2024/12/12	1	90.30	0	0.00	88.50	1	1,914	0.05%
2024/12/11	0.8	87.90	0.1	88.30	88.80	0.8	1,870	0.04%
2024/12/10	2	90.70	5	88.38	88.00	-3	1,854	-0.16%
2024/12/09	2	88.35	2	87.40	88.10	0	1,808	0.00%
2024/12/06	3	89.67	0	0.00	88.00	3	1,787	0.17%
2024/12/05	0	0.00	1	90.30	90.90	-1	1,709	-0.06%
2024/12/04	2	90.80	1	90.10	90.10	1	1,682	0.06%
2024/12/03	1	89.40	9	89.60	88.90	-8	1,635	-0.49%
2024/12/02	0	0.00	2	88.45	88.30	-2	1,626	-0.12%
2024/11/29	1	87.60	1	87.70	87.90	0	1,623	0.00%
2024/11/27	11	87.04	1	87.80	85.30	10	1,599	0.63%
2024/11/26	1	89.80	0	0.00	89.70	1	1,571	0.06%
2024/11/21	1	90.90	3	90.07	88.20	-2	1,527	-0.13%
2024/11/20	2	88.20	2	89.30	89.20	0	1,486	0.00%
2024/11/19	2	89.50	14	89.40	89.40	-12	1,472	-0.81%
2024/11/15	0	0.00	0.1	85.50	86.30	-0.1	1,448	0.00%
2024/11/12	0	0.00	0.1	87.27	87.20	-0.1	1,451	-0.01%
2024/11/08	0	87.20	0	0.00	87.00	0	1,427	0.00%
2024/11/07	0	0.00	0.1	86.00	88.90	-0.1	1,426	0.00%
2024/11/04	0	0.00	0.1	83.10	82.90	-0.1	1,489	-0.01%
2024/11/01	0	0.00	1	82.70	84.80	-1	1,507	-0.07%
2024/10/28	1	86.40	3	86.67	86.30	-2	1,533	-0.13%
2024/10/25	1	86.40	3	87.20	86.80	-2	1,544	-0.13%
2024/10/24	5	87.46	1	89.38	87.00	4	1,572	0.25%
2024/10/22	2	87.60	0	0.00	87.80	2	1,589	0.13%
2024/10/18	4	85.88	1	86.60	85.70	3	1,656	0.18%
2024/10/17	1	86.70	0	0.00	86.30	1	1,687	0.06%
2024/10/16	4	86.75	0	0.00	86.90	4	1,719	0.23%
2024/10/15	5	87.68	3.1	88.80	88.10	2	1,761	0.11%
2024/10/14	3	86.80	0	0.00	88.00	3	1,849	0.16%
2024/10/11	0	0.00	8	87.51	87.70	-8	1,938	-0.41%
2024/10/09	6	85.00	0	0.00	84.30	6	1,910	0.31%
2024/10/08	1	86.10	1	84.90	85.90	0	1,910	0.00%
2024/10/07	3.1	86.51	1	87.60	86.50	2.1	1,905	0.11%
2024/10/04	3	87.20	4	88.13	87.00	-1	1,874	-0.05%
2024/10/01	3	87.30	15	86.95	86.90	-12	1,754	-0.68%
2024/09/30	2	85.00	3	85.20	85.20	-1	1,667	-0.06%
2024/09/27	0	0.00	2	81.75	81.90	-2	1,631	-0.12%
2024/09/26	5	81.38	0	0.00	80.60	5	1,638	0.31%
2024/09/25	0.3	81.02	0	0.00	81.30	0.3	1,646	0.02%
2024/09/20	12	80.70	16	80.48	80.50	-4	1,677	-0.24%
2024/09/11	0	0.00	0	73.20	73.20	0	1,835	0.00%
2024/08/28	0	0.00	3	80.80	80.30	-3	2,098	-0.14%
2024/08/22	0	0.00	0.2	81.96	81.50	-0.2	2,310	-0.01%
2024/08/20	5	82.30	0	0.00	82.30	5	2,594	0.19%
2024/08/19	0	0.00	2	82.60	82.60	-2	2,613	-0.08%
2024/08/16	2.1	79.90	2	80.60	80.10	0.1	2,600	0.00%
2024/08/13	2	78.65	0	0.00	79.10	2	2,594	0.08%
2024/08/12	0	0.00	4	78.90	79.00	-4	2,615	-0.15%
2024/08/09	5	78.14	1	78.50	77.30	4	2,615	0.15%
2024/08/07	0	0.00	10	76.81	77.00	-10	2,586	-0.39%
2024/08/06	16	71.69	18.2	73.19	70.00	-2.2	2,560	-0.09%
2024/08/05	0.1	74.18	1	76.00	74.10	-0.9	2,518	-0.03%
2024/08/02	0.1	84.20	0	0.00	82.30	0.1	2,500	0.00%
2024/07/30	2	80.65	0	0.00	83.00	2	2,507	0.08%
2024/07/29	0.2	82.07	1	81.80	81.40	-0.9	2,499	-0.03%
2024/07/23	3	85.40	2	85.50	86.20	1	2,466	0.04%
2024/07/22	3	86.13	0	87.50	84.60	3	2,450	0.12%
2024/07/19	4	89.72	1	90.29	88.60	3	2,418	0.12%
2024/07/18	0.3	90.25	1.1	90.45	90.70	-0.8	2,380	-0.03%
2024/07/17	0	0.00	1	90.20	90.20	-1	2,345	-0.04%
2024/07/16	7	90.87	3	91.07	90.90	4	2,329	0.17%
2024/07/15	8	91.04	2	90.90	90.50	6	2,299	0.26%
2024/07/12	2	90.30	10	90.90	90.10	-8	2,198	-0.36%
2024/07/09	4	85.70	1.3	85.10	85.30	2.8	2,148	0.13%
2024/07/08	1	87.90	0	0.00	87.30	1	2,153	0.05%
2024/07/05	0.1	87.64	1	87.80	87.50	-0.9	2,166	-0.04%
2024/07/03	0	0.00	1	86.40	86.70	-1	2,205	-0.05%
2024/07/02	0	0.00	5	84.52	84.70	-5	2,202	-0.23%
2024/07/01	0	0.00	1	85.30	85.20	-1	2,230	-0.04%
2024/06/28	0	0.00	1	86.20	86.20	-1	2,240	-0.04%
2024/06/26	0	0.00	2	85.50	85.50	-2	2,277	-0.09%
2024/06/25	5	86.94	2	86.80	86.40	3	2,295	0.13%
2024/06/24	1	91.30	2	90.50	88.40	-1	2,351	-0.04%
2024/06/21	2	91.30	0	0.00	90.30	2	2,399	0.08%
2024/06/20	1	90.60	3	90.93	91.00	-2	2,518	-0.08%
2024/06/19	1	90.00	2	90.20	90.00	-1	2,591	-0.04%
2024/06/18	3	89.60	0	0.00	89.40	3	2,635	0.11%
2024/06/17	8	90.29	3	89.30	89.20	5	2,635	0.19%
2024/06/14	8	90.61	0	0.00	90.60	8	2,603	0.31%
2024/06/13	3.1	90.10	3.1	90.69	91.00	0	2,602	0.00%
2024/06/12	0.2	88.30	0	0.00	88.50	0.2	2,585	0.01%
2024/06/07	0	0.00	2	91.15	91.60	-2	2,613	-0.08%
2024/06/06	1	87.50	0.3	88.46	87.80	0.8	2,609	0.03%
2024/06/05	2	91.10	4	90.83	89.40	-2	2,617	-0.08%
2024/06/04	0	0.00	51	91.47	90.70	-51	2,648	-1.93%
2024/06/03	2	89.65	2	90.10	89.90	0	2,654	0.00%
2024/05/31	3	90.10	0	0.00	89.30	3	2,689	0.11%
2024/05/30	1	91.70	1	89.90	89.90	0	2,715	0.00%
2024/05/29	0	0.00	0.1	91.20	91.10	-0.1	2,723	0.00%
2024/05/28	11	92.24	11	92.95	92.60	0	2,735	0.00%
2024/05/27	4	91.20	2	90.35	91.30	2	2,655	0.08%
2024/05/24	1.1	85.17	4	90.90	90.00	-2.9	2,628	-0.11%
2024/05/23	0	0.00	2	82.80	84.20	-2	2,533	-0.08%
2024/05/20	1	83.70	0	0.00	83.50	1	2,854	0.04%
2024/05/17	1	84.30	0.3	84.20	84.60	0.8	3,031	0.02%
2024/05/16	0	0.00	1	84.80	84.80	-1	3,106	-0.03%
2024/05/13	0	0.00	1	83.20	82.60	-1	3,264	-0.03%
2024/05/10	1	82.60	0	0.00	82.70	1	3,388	0.03%
2024/04/30	1	85.20	0	0.00	84.40	1	3,870	0.03%
2024/04/19	0	0.00	3	81.97	81.70	-3	4,254	-0.07%
2024/04/17	0	0.00	0	85.00	85.20	0	4,255	0.00%
2024/04/16	0	0.00	1	83.90	83.80	-1	4,277	-0.02%
2024/04/10	1	92.20	0	0.00	92.50	1	4,256	0.02%
2024/04/09	0	0.00	3	90.03	90.60	-3	4,263	-0.07%
2024/04/03	1	91.20	0	0.00	91.10	1	4,343	0.02%
2024/04/02	1	94.90	6	95.82	94.10	-5	4,413	-0.11%
2024/04/01	0	94.80	0	0.00	94.90	0	4,518	0.00%
2024/03/29	0	95.40	5	96.40	94.80	-5	4,548	-0.11%
2024/03/28	2	95.15	1	94.91	94.60	1	4,539	0.02%
2024/03/27	0	0.00	1	95.00	95.30	-1	4,531	-0.02%
2024/03/26	11	95.43	1	96.00	94.70	10	4,513	0.22%
2024/03/25	15	95.43	16.1	95.66	95.20	-1	4,464	-0.02%
2024/03/22	2	92.60	2	93.55	92.70	0	4,389	0.00%
2024/03/21	3	89.40	2	89.20	90.50	1	4,366	0.02%
2024/03/19	1	91.60	1	91.40	91.20	0	4,390	0.00%
2024/03/18	1	90.50	0	0.00	93.00	1	4,413	0.02%
2024/03/14	0	0.00	1	90.90	90.90	-1	4,511	-0.02%
2024/03/13	0	0.00	1	94.80	91.90	-1	4,545	-0.02%
2024/03/12	1	93.20	0	0.00	93.20	1	4,589	0.02%
2024/03/11	1	93.60	0	0.00	94.20	1	4,656	0.02%
2024/03/08	0	93.20	0	0.00	92.80	0	4,720	0.00%
2024/03/07	0	0.00	2	94.57	94.50	-2	4,795	-0.04%
2024/03/05	1	97.60	0	0.00	98.20	1	5,126	0.02%
2024/03/01	0	0.00	1	100.00	99.20	-1	5,826	-0.02%
2024/02/26	3	99.60	0	0.00	99.20	3	6,141	0.05%
2024/02/23	0	0.00	0.1	104.50	104.00	-0.1	6,391	0.00%
2024/02/22	0	0.00	2.2	104.50	105.50	-2.2	6,602	-0.03%
2024/02/21	4	107.77	2	107.25	105.00	2	7,258	0.03%
2024/02/20	2	107.76	1	108.00	108.50	1	7,428	0.01%
2024/02/19	0	106.00	0	0.00	105.50	0	7,523	0.00%
2024/02/16	4	103.13	6	102.83	103.00	-2	7,920	-0.03%
2024/02/15	1	101.50	1	100.00	101.50	0	8,435	0.00%
2024/02/05	1	100.50	2	101.00	99.20	-1	8,495	-0.01%
2024/02/02	4	101.50	7	101.43	101.50	-3	8,506	-0.04%
2024/01/31	7	101.57	7	102.03	99.10	0	8,589	0.00%
2024/01/30	1	99.00	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	0.1	101.00	101.00	-0.1	8,867	0.00%
2024/01/25	1	100.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	21	103.71	20	104.90	102.00	1	8,974	0.01%
2024/01/23	9	105.00	12	106.38	108.00	-3	8,928	-0.03%
2024/01/22	0	0.00	1	98.80	100.50	-1	8,854	-0.01%
2024/01/19	2	98.65	1	97.00	97.60	1	8,852	0.01%
2024/01/16	0	0.00	0	100.50	101.00	0	8,856	0.00%
2024/01/09	1	103.50	0	0.00	103.50	1	9,124	0.01%
2024/01/08	3	105.67	1	104.00	104.00	2	9,124	0.02%
2024/01/05	1	108.00	1	106.50	106.50	0	9,115	0.00%
2024/01/04	0	0.00	3	104.83	106.00	-3	9,105	-0.03%
2024/01/03	1	106.00	0.1	106.00	106.00	1	9,143	0.01%
2024/01/02	1	107.50	0	0.00	107.50	1	9,154	0.01%
2023/12/29	1	112.50	1	112.50	112.50	0	9,151	0.00%
2023/12/28	8	112.06	3	113.33	110.50	5	9,127	0.05%
2023/12/27	8.1	112.01	7	111.79	113.00	1.1	9,171	0.01%
2023/12/26	0	111.00	1	108.50	108.50	-1	9,062	-0.01%
2023/12/22	1	109.50	1	109.00	108.50	0	9,165	0.00%
2023/12/21	4	109.25	0.3	110.00	108.50	3.7	9,157	0.04%
2023/12/18	1	117.00	1.3	116.03	114.50	-0.3	9,072	0.00%
2023/12/15	1	114.00	2	114.50	114.00	-1	9,089	-0.01%
2023/12/14	1	117.50	0	117.50	116.50	1	9,164	0.01%
2023/12/13	0.1	116.50	0	0.00	116.50	0.1	9,494	0.00%
2023/12/12	2.2	117.72	2	116.50	117.50	0.2	9,528	0.00%
2023/12/11	1	118.50	1.5	118.83	119.50	-0.5	9,534	-0.01%
2023/12/08	2	123.00	0	0.00	121.50	2	9,510	0.02%
2023/12/06	5	124.50	5	125.30	122.50	0	9,693	0.00%
2023/12/04	0	0.00	1	127.50	124.00	-1	9,548	-0.01%
2023/12/01	14	127.29	14.3	129.01	126.50	-0.3	9,487	0.00%
2023/11/30	2	130.75	7	131.36	129.00	-5	9,439	-0.05%
2023/11/29	12	129.67	11	130.86	129.00	1	9,273	0.01%
2023/11/28	59	128.11	61	127.20	132.50	-2	8,835	-0.02%
2023/11/27	7	122.94	10	123.05	120.50	-3	8,525	-0.03%
2023/11/24	22	125.86	21	125.95	125.00	1	8,391	0.01%
2023/11/22	50	126.31	51	123.93	123.50	-1	8,077	-0.01%
2023/11/21	15	118.33	16	119.13	120.00	-1	7,731	-0.01%
2023/11/20	43	118.37	44	118.27	118.50	-1	7,474	-0.01%
2023/11/17	55	108.96	73.2	106.82	114.00	-18.2	6,753	-0.27%
2023/11/16	5	102.30	6	102.58	104.00	-1	6,357	-0.02%
2023/11/15	44	99.66	46.1	99.79	101.00	-2	6,083	-0.03%
2023/11/14	24.1	89.64	40	91.44	95.00	-15.9	5,613	-0.28%
2023/11/13	22	86.09	26.1	86.64	87.40	-4.1	5,040	-0.08%
2023/11/10	3	85.30	2	86.40	86.70	1	4,932	0.02%
2023/11/09	6.1	86.61	75	86.37	86.20	-69	4,887	-1.41%
2023/11/08	76	85.59	6.1	85.55	85.20	69.9	4,798	1.46%
2023/11/07	10.1	87.13	5	87.02	87.80	5.1	4,648	0.11%
2023/11/06	9	84.70	8.1	84.57	84.60	1	4,454	0.02%
2023/11/03	4	81.93	3	82.50	82.30	1	4,269	0.02%
2023/11/02	5	82.80	3	82.90	82.50	2	4,213	0.05%
2023/11/01	7	81.80	5	81.54	81.90	2	4,076	0.05%
2023/10/31	6	82.28	6	83.05	80.60	0	4,025	0.00%
2023/10/30	2	81.80	2	82.20	81.60	0	3,916	0.00%
2023/10/27	0	0.00	5	78.16	77.60	-5	3,800	-0.13%
2023/10/26	2	80.30	0	0.00	78.80	2	3,783	0.05%
2023/10/25	3	81.87	1	81.80	81.10	2	3,776	0.05%
2023/10/20	4	80.35	3	80.07	80.70	1	3,753	0.03%
2023/10/19	1	82.09	3	82.10	82.00	-2	3,700	-0.05%
2023/10/17	1	80.60	1	80.50	79.50	0	3,552	0.00%
2023/10/13	0	0.00	1	79.60	78.60	-1	3,450	-0.03%
2023/10/05	0	0.00	1	81.00	80.90	-1	3,374	-0.03%
2023/10/04	15	79.23	15	79.15	79.20	0	3,337	0.00%
2023/10/03	6	79.63	7	79.61	80.50	-1	3,340	-0.03%
2023/09/27	2	78.75	2	77.90	77.80	0	3,180	0.00%
2023/09/26	1	78.90	3	78.00	77.40	-2	3,067	-0.07%
2023/09/21	3	79.63	4	79.95	78.70	-1	3,040	-0.03%
2023/09/20	1	81.90	23	79.52	79.10	-22	2,972	-0.74%
2023/09/19	19	81.55	10	82.39	81.40	9	2,883	0.31%
2023/09/18	20	82.51	23	82.55	82.30	-3	2,756	-0.11%
2023/09/15	4	79.58	4	78.98	78.70	0	2,391	0.00%
2023/09/14	2	77.95	8	78.16	78.40	-6	2,341	-0.26%
2023/09/13	3	75.73	3	76.17	76.90	0	2,285	0.00%
2023/09/12	5	76.90	1	76.30	76.00	4	2,250	0.18%
2023/09/11	16	77.11	9	76.72	79.00	7	2,131	0.33%
2023/09/08	0	0.00	14	73.21	73.60	-14	1,974	-0.71%
2023/09/07	1	75.10	1	75.60	74.60	0	2,002	0.00%
2023/09/06	3	75.63	7	75.40	74.80	-4	2,032	-0.20%
2023/09/05	36	75.95	11	76.11	75.00	25	1,975	1.27%
2023/09/04	4	73.65	0	0.00	73.70	4	1,790	0.22%
2023/09/01	0	0.00	1	72.50	72.00	-1	1,787	-0.06%
2023/08/31	1	72.00	1	72.20	72.40	0	1,793	0.00%
2023/08/28	1	69.20	0	0.00	68.60	1	1,803	0.06%
2023/08/22	1	69.40	0	0.00	69.40	1	1,941	0.05%
2023/08/21	1	69.40	1	69.30	69.50	0	1,967	0.00%
2023/08/16	1	69.40	0	0.00	69.40	1	2,040	0.05%
2023/08/15	0	0.00	1	67.60	69.30	-1	2,055	-0.05%
2023/08/14	1	66.10	0	0.00	65.70	1	2,073	0.05%
2023/08/10	1	71.80	0	0.00	69.40	1	2,148	0.05%
2023/08/09	1	70.00	0	0.00	70.00	1	2,130	0.05%
2023/08/08	1	70.70	0	0.00	70.70	1	2,125	0.05%
2023/07/31	6	72.33	0	0.00	71.50	6	2,432	0.25%
2023/07/28	3	72.10	5	74.00	73.10	-2	2,435	-0.08%
2023/07/27	1	73.10	1	73.40	72.50	0	2,419	0.00%
2023/07/25	1	70.00	0	0.00	69.70	1	2,435	0.04%
2023/07/24	3	70.27	1	70.40	69.80	2	2,434	0.08%
2023/07/21	1	71.00	1	71.60	71.90	0	2,454	0.00%
2023/07/20	1	73.40	1	73.00	72.90	0	2,510	0.00%
2023/07/17	2	71.40	1	71.60	71.50	1	2,570	0.04%
2023/07/14	5	71.38	10	71.80	71.00	-5	2,667	-0.19%
2023/07/13	5	71.72	0	0.00	71.30	5	2,744	0.18%
2023/07/11	1	72.00	0	0.00	71.90	1	2,972	0.03%
2023/07/07	1	76.00	3	75.20	75.40	-2	3,481	-0.06%
2023/07/05	1	78.10	1	77.40	77.50	0	3,792	0.00%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/20	0	0.00	2	80.40	79.80	-2	4,207	-0.05%
2023/06/19	1	82.40	0	0.00	81.90	1	4,287	0.02%
2023/06/15	0	0.00	1	82.80	82.10	-1	4,682	-0.02%
2023/06/14	0	0.00	2	83.40	83.00	-2	4,689	-0.04%
2023/06/12	3	85.17	0	0.00	85.50	3	4,682	0.06%
2023/06/09	0	0.00	2	82.50	82.50	-2	4,657	-0.04%
2023/06/01	0	0.00	0.1	84.30	83.20	-0.1	4,809	0.00%
2023/05/31	3	84.97	1	85.10	85.00	2	4,830	0.04%
2023/05/25	7	82.70	7	83.60	82.90	0	4,997	0.00%
2023/05/24	0	0.00	1	83.20	83.20	-1	5,067	-0.02%
2023/05/22	0	0.00	1	81.50	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	1	80.30	80.10	-1	5,370	-0.02%
2023/05/18	0	0.00	1	79.70	79.70	-1	5,492	-0.02%
2023/05/17	2	78.50	0	0.00	78.70	2	5,465	0.04%
2023/05/15	1	74.50	0	0.00	74.30	1	5,379	0.02%
2023/05/12	1	74.30	0	0.00	74.20	1	5,372	0.02%
2023/05/11	1	75.50	1	74.60	74.10	0	5,389	0.00%
2023/05/10	0	0.00	1	76.20	75.70	-1	5,416	-0.02%
2023/05/09	0	0.00	2	74.95	73.80	-2	5,407	-0.04%
2023/05/08	1	77.60	0	0.00	76.00	1	5,381	0.02%
2023/05/05	1	80.50	0.1	79.94	80.50	0.9	5,271	0.02%
2023/05/04	4	78.53	4	77.88	78.00	0	5,318	0.00%
2023/05/02	6	79.47	5.2	78.35	79.80	0.9	5,400	0.02%
2023/04/28	12	79.78	12	79.90	79.10	0	5,442	0.00%
2023/04/27	0.1	79.35	0	0.00	78.90	0.1	5,371	0.00%
2023/04/26	0.1	78.27	2	78.00	78.70	-1.9	5,359	-0.04%
2023/04/25	1	79.20	0	0.00	79.00	1	5,334	0.02%
2023/04/24	2	82.00	0	0.00	82.20	2	5,277	0.04%
2023/04/21	2	83.05	1	82.10	81.50	1	5,285	0.02%
2023/04/20	0	0.00	3	84.30	83.20	-3	5,273	-0.06%
2023/04/19	1	86.10	3	86.53	85.10	-2	5,294	-0.04%
2023/04/17	22	90.33	22	89.25	89.30	0	5,247	0.00%
2023/04/14	5	90.06	5	90.46	89.40	0	5,271	0.00%
2023/04/13	10	88.61	9	89.62	87.80	1	5,269	0.02%
2023/04/12	28	90.75	27	90.99	91.40	1	5,117	0.02%
2023/04/11	5	87.04	5.1	84.86	86.90	-0.1	4,723	0.00%
2023/04/10	2	83.30	2	82.50	81.70	0	4,506	0.00%
2023/04/07	16	82.81	16	82.31	83.00	0	4,459	0.00%
2023/04/06	1	78.10	1	76.40	78.00	0	4,231	0.00%
2023/03/29	2	77.05	0	0.00	77.10	2	4,226	0.05%
2023/03/28	0	79.30	0	0.00	78.80	0	4,247	0.00%
2023/03/27	2	79.00	0	0.00	78.50	2	4,226	0.05%
2023/03/24	2	78.30	0	0.00	78.50	2	4,260	0.05%
2023/03/23	0	0.00	6	77.50	77.50	-6	4,255	-0.14%
2023/03/22	7	79.97	5	78.82	78.80	2	4,202	0.05%
2023/03/21	23	82.58	21	82.36	80.90	2	4,105	0.05%
2023/03/20	10	77.96	9	77.96	81.00	1	3,858	0.03%
2023/03/17	2	76.15	2	76.10	76.00	0	3,720	0.00%
2023/03/16	0	74.90	1	74.70	74.60	-1	3,706	-0.03%
2023/03/15	2	75.10	2.2	76.28	74.70	-0.2	3,719	0.00%
2023/03/14	2	74.80	0	0.00	74.80	2	3,704	0.05%
2023/03/13	1	74.80	1	76.30	76.30	0	3,722	0.00%
2023/03/10	1.1	74.64	2	74.75	74.20	-1	3,704	-0.03%
2023/03/09	0	76.30	2	76.65	76.30	-2	3,732	-0.05%
2023/03/06	0	75.50	0	0.00	75.80	0	3,708	0.00%
2023/03/03	0	75.30	0	0.00	75.00	0	3,693	0.00%
2023/03/02	3	75.24	3	76.03	74.70	0	3,712	0.00%
2023/03/01	3	71.50	4	73.37	76.90	-1	3,645	-0.03%
2023/02/24	4	72.40	4	72.00	71.90	0	3,589	0.00%
2023/02/23	1	74.20	0	0.00	74.20	1	3,562	0.03%
2023/02/22	2	73.60	1	75.50	73.20	1	3,597	0.03%
2023/02/21	6	76.89	3	77.00	77.00	3	3,620	0.08%
2023/02/20	1	74.80	2	74.90	75.20	-1	3,691	-0.03%
2023/02/17	51	73.48	50.1	73.75	74.00	1	4,151	0.02%
2023/02/16	1	72.64	1	72.40	72.60	0	4,027	0.00%
2023/02/14	0	0.00	2.1	70.57	69.50	-2.1	4,204	-0.05%
2023/02/13	3	70.37	2	70.00	70.30	1	4,815	0.02%
2023/02/10	0	0.00	2	70.40	69.50	-2	5,014	-0.04%
2023/02/08	0	71.00	0	0.00	71.50	0	5,150	0.00%
2023/02/07	0	0.00	3	70.47	70.70	-3	5,122	-0.06%
2023/02/06	1	71.30	2	69.55	68.80	-1	5,101	-0.02%
2023/02/03	1	69.40	0	0.00	69.60	1	5,106	0.02%
2023/02/02	2.1	69.06	38	69.28	70.30	-35.9	5,155	-0.70%
2023/02/01	37	68.20	10.1	67.90	68.40	27	5,177	0.52%
2023/01/31	31	66.37	22	66.85	66.90	9	5,197	0.17%
2023/01/30	1	65.50	6	65.32	65.50	-5	5,194	-0.10%
2023/01/12	1	63.50	1	64.00	63.50	0	5,475	0.00%
2023/01/11	0	0.00	2	64.20	64.00	-2	5,609	-0.04%
2023/01/10	5	63.58	3	63.30	63.40	2	5,919	0.03%
2023/01/09	5	63.92	1	63.10	63.50	4	6,065	0.07%
2023/01/06	1	63.10	3	63.93	63.70	-2	6,035	-0.03%
2023/01/05	2	62.45	5	62.14	61.80	-3	5,979	-0.05%
2023/01/04	18	63.04	8	62.88	62.20	10	5,993	0.17%
2023/01/03	3	62.40	7	62.61	62.60	-4	5,910	-0.07%
2022/12/30	0	0.00	14	59.00	58.60	-14	5,788	-0.24%
2022/12/29	1	58.80	0	0.00	58.80	1	5,809	0.02%
2022/12/28	1	58.20	0	0.00	58.20	1	5,845	0.02%
2022/12/27	3	60.27	1	60.70	59.80	2	5,866	0.03%
2022/12/20	1	59.50	1	56.70	56.50	0	5,857	0.00%
2022/12/12	1	62.50	0	0.00	62.60	1	5,742	0.02%
2022/12/08	0	0.00	1	63.90	64.00	-1	5,719	-0.02%
2022/12/07	1	64.10	0	0.00	64.30	1	5,716	0.02%
2022/12/01	1	67.60	1	68.00	68.00	0	5,641	0.00%
2022/11/29	0	0.00	0.1	64.50	64.30	-0.1	5,610	0.00%
2022/11/28	1	65.40	3	65.60	64.90	-2	5,614	-0.04%
2022/11/22	2	63.80	3	65.00	63.60	-1	5,568	-0.02%
2022/11/21	2	67.10	1	66.50	65.50	1	5,547	0.02%
2022/11/18	1	69.00	3	68.67	67.60	-2	5,540	-0.04%
2022/11/17	7	68.44	6	68.62	68.30	1	5,558	0.02%
2022/11/16	10	67.35	7.1	67.33	69.00	3	5,487	0.05%
2022/11/15	17	63.95	24.2	63.95	67.40	-7.1	5,320	-0.13%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	0	76.00	5	76.12	75.00	-5	4,998	-0.10%
2022/11/10	22	75.09	32	76.19	75.00	-10	4,862	-0.21%
2022/11/09	159.2	77.06	155	76.91	76.80	4.2	4,819	0.09%	大買/大賣/
2022/11/08	14	73.71	3.1	75.73	76.50	10.9	4,351	0.25%
2022/11/07	14	69.85	11	70.36	69.60	3	4,334	0.07%
2022/11/04	19	65.76	19	65.84	66.60	0	4,277	0.00%
2022/11/03	9	67.00	9	66.90	67.00	0	4,307	0.00%
2022/11/02	1	68.40	1	68.20	67.80	0	4,309	0.00%
2022/11/01	10	68.15	10	67.79	68.00	0	4,366	0.00%
2022/10/31	4	69.55	4	69.68	68.50	0	4,354	0.00%
2022/10/28	11.1	67.28	14.3	68.95	67.00	-3.2	4,338	-0.07%
2022/10/27	9.3	72.02	7	71.56	72.90	2.3	4,307	0.05%
2022/10/26	9	69.56	9	68.67	70.00	0	4,326	0.00%
2022/10/25	9	69.94	8	69.24	68.60	1	4,422	0.02%
2022/10/24	9.2	70.92	7	71.34	69.50	2.2	4,469	0.05%
2022/10/21	26	69.97	40	71.79	69.90	-14	4,596	-0.30%
2022/10/20	11.1	73.56	5	72.90	74.00	6.1	4,546	0.13%
2022/10/19	31	73.86	16	73.71	74.90	15	4,500	0.33%
2022/10/18	62	73.21	72	73.00	74.00	-10	4,386	-0.23%
2022/10/17	9	68.67	2	70.65	70.80	7	4,107	0.17%
2022/10/13	0	0.00	1	65.50	60.00	-1	4,016	-0.02%
2022/10/12	2	65.60	1	64.30	65.70	1	4,029	0.02%
2022/10/11	2	65.50	2	64.30	65.40	0	4,023	0.00%
2022/10/07	0	0.00	1	67.80	67.90	-1	4,017	-0.02%
2022/10/05	1	65.90	2	66.10	67.20	-1	4,016	-0.02%
2022/10/04	2	64.90	0	0.00	64.80	2	4,013	0.05%
2022/09/29	0.2	59.80	0	0.00	59.40	0.2	4,167	0.00%
2022/09/28	0	0.00	13	59.80	59.70	-13	4,243	-0.31%
2022/09/27	0	0.00	0	62.10	62.70	0	4,281	0.00%
2022/09/23	0	0.00	0	66.50	66.20	0	4,392	0.00%
2022/09/22	1	67.30	1	67.10	67.30	0	4,441	0.00%
2022/09/16	1	69.80	0	0.00	69.50	1	4,574	0.02%
2022/09/15	2	71.75	1	71.70	71.00	1	4,639	0.02%
2022/09/13	0	0.00	1	72.20	71.10	-1	4,779	-0.02%
2022/09/05	6	72.73	6	73.13	71.90	0	4,984	0.00%
2022/09/01	2	75.30	0	0.00	75.10	2	4,958	0.04%
2022/08/31	0	0.00	1	76.30	77.00	-1	4,952	-0.02%
2022/08/26	1	77.50	2	78.10	77.30	-1	4,987	-0.02%
2022/08/24	7	78.16	5	77.80	78.00	2	5,252	0.04%
2022/08/22	3	78.27	0	0.00	77.80	3	5,185	0.06%
2022/08/19	0	78.80	0	0.00	77.90	0	5,145	0.00%
2022/08/17	0	0.00	2	75.90	75.10	-2	4,915	-0.04%
2022/08/15	11	77.26	13	77.63	78.50	-2	4,862	-0.04%
2022/08/12	7	75.59	5	74.54	75.20	2	4,746	0.04%
2022/08/09	1	69.40	1	68.90	68.90	0	4,544	0.00%
2022/08/08	1	68.40	1	69.10	69.50	0	4,547	0.00%
2022/08/05	1	67.20	0	0.00	67.30	1	4,483	0.02%
2022/08/04	4	65.98	4.2	66.44	66.70	-0.2	4,484	0.00%
2022/08/03	3	67.83	5	67.58	67.70	-2	4,456	-0.04%
2022/08/02	5	67.76	2.2	66.71	66.60	2.8	4,450	0.06%
2022/08/01	0	0.00	4	70.10	69.90	-4	4,395	-0.09%
2022/07/29	4	74.38	2.2	74.93	74.10	1.8	4,285	0.04%
2022/07/28	4	78.25	0	0.00	76.60	4	4,233	0.09%
2022/07/27	5	96.52	0	0.00	96.70	5	4,070	0.12%
2022/07/26	2	96.40	0	0.00	96.20	2	4,018	0.05%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	1	103.50	1	103.50	101.50	0	4,072	0.00%
2022/07/21	0	0.00	3	101.50	102.50	-3	4,139	-0.07%
2022/07/20	0	0.00	1	101.00	101.00	-1	4,284	-0.02%
2022/07/18	2	93.80	0	0.00	95.60	2	4,245	0.05%
2022/07/14	2	91.00	1	89.80	91.00	1	4,246	0.02%
2022/07/13	1	89.80	2	89.65	89.30	-1	4,230	-0.02%
2022/07/12	3	86.67	2	87.30	86.60	1	4,242	0.02%
2022/07/11	1	89.40	0	0.00	90.00	1	4,267	0.02%
2022/07/08	4.1	89.47	3	88.73	90.60	1.1	4,246	0.03%
2022/07/07	6	85.72	6	85.70	87.80	0	4,192	0.00%
2022/07/06	2	86.30	2	87.25	86.20	0	4,143	0.00%
2022/07/05	11	85.02	10	85.50	86.50	1	4,142	0.02%
2022/07/04	2	83.50	0	0.00	83.70	2	4,137	0.05%
2022/07/01	0.2	84.03	8	82.78	81.90	-7.9	4,170	-0.19%
2022/06/30	3.1	91.05	7	90.51	90.00	-3.9	4,076	-0.10%
2022/06/29	0.1	93.80	2	94.50	93.80	-2	4,020	-0.05%
2022/06/23	1	91.40	1	92.00	91.70	0	3,908	0.00%
2022/06/22	4.2	94.09	2	93.65	91.70	2.2	3,866	0.06%
2022/06/21	1	95.50	1	95.80	97.50	0	3,801	0.00%
2022/06/20	1.1	99.80	2	98.85	93.60	-1	3,775	-0.03%
2022/06/17	2	102.00	5.2	102.75	102.00	-3.2	3,668	-0.09%
2022/06/16	2	110.75	13	113.46	107.00	-11	3,615	-0.30%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	1	114.00	116.00	-1	3,636	-0.03%
2022/06/13	0	0.00	2	114.75	115.00	-2	3,650	-0.05%
2022/06/10	4	117.25	36	116.07	118.00	-32	3,665	-0.87%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/07	0	0.00	1	119.50	120.00	-1	3,688	-0.03%
2022/06/02	1	120.50	2	119.25	119.00	-1	3,742	-0.03%
2022/06/01	8	121.38	2	123.25	121.00	6	3,709	0.16%
2022/05/31	2	114.50	0	0.00	115.00	2	3,485	0.06%
2022/05/26	1	110.00	1	110.00	109.50	0	3,583	0.00%
2022/05/25	0	0.00	2	110.00	110.00	-2	3,758	-0.05%
2022/05/24	3.1	111.47	2	112.25	109.50	1.1	4,117	0.03%
2022/05/23	26	112.81	1	113.00	113.00	25	4,198	0.60%
2022/05/19	0	0.00	2	116.25	118.50	-2	4,166	-0.05%
2022/05/18	11	117.18	11	118.05	118.50	0	4,147	0.00%
2022/05/17	1	114.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	2	115.00	2	114.00	113.00	0	4,113	0.00%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/11	1	115.00	3	115.67	114.50	-2	4,171	-0.05%
2022/05/10	5	115.60	1	109.00	117.50	4	4,182	0.10%
2022/05/09	2	113.50	0	0.00	113.00	2	4,171	0.05%
2022/05/06	8	117.87	2	116.75	117.00	6	4,173	0.14%
2022/05/05	6	120.08	9	120.89	119.50	-3	4,177	-0.07%
2022/05/04	17.2	119.40	16	119.06	119.00	1.2	4,159	0.03%
2022/05/03	0	0.00	1	116.50	117.00	-1	4,139	-0.02%
2022/04/29	3	118.17	25	118.76	116.00	-22	4,183	-0.53%
2022/04/28	19	114.97	17	114.88	115.50	2	4,171	0.05%
2022/04/27	5	112.52	8	113.69	116.00	-3	4,117	-0.07%
2022/04/26	20	121.83	23	120.26	119.00	-3	4,020	-0.07%
2022/04/25	0	0.00	1	118.00	118.50	-1	3,885	-0.03%
2022/04/21	2	124.00	1	124.50	125.50	1	3,937	0.03%
2022/04/20	1	122.46	3	122.17	122.50	-2	3,919	-0.05%
2022/04/19	1	123.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	1	123.50	0	0.00	122.50	1	4,064	0.02%
2022/04/15	1	123.00	1	125.50	122.50	0	4,097	0.00%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	1	129.00	2.3	127.84	128.50	-1.3	4,267	-0.03%
2022/04/12	2	126.75	3.2	126.06	128.00	-1.2	4,364	-0.03%
2022/04/08	1	133.50	4	131.63	131.00	-3	4,545	-0.07%
2022/04/07	2.1	134.69	2	136.00	131.00	0.1	4,502	0.00%
2022/04/01	0.1	145.00	0	0.00	145.00	0.1	4,538	0.00%
2022/03/30	0	0.00	1	148.50	148.00	-1	4,706	-0.02%
2022/03/29	3	147.00	1	148.00	148.00	2	4,718	0.04%
2022/03/28	2.1	146.99	1	146.50	147.00	1.1	4,760	0.02%
2022/03/24	0	0.00	2	152.00	152.00	-2	4,901	-0.04%
2022/03/23	0.1	151.00	1	152.00	151.50	-0.9	4,982	-0.02%
2022/03/22	3	148.00	0	0.00	148.00	3	5,150	0.06%
2022/03/17	2	148.50	0	0.00	148.00	2	5,245	0.04%
2022/03/16	0	0.00	2	144.75	145.00	-2	5,277	-0.04%
2022/03/15	3	144.50	4	144.88	144.00	-1	5,332	-0.02%
2022/03/14	1	145.50	4	146.38	148.00	-3	5,398	-0.06%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	2	150.00	2	148.00	148.00	0	5,715	0.00%
2022/03/09	2	145.00	2	145.50	146.00	0	5,782	0.00%
2022/03/08	10	145.95	2	144.25	142.50	8	5,897	0.14%
2022/03/07	22	148.82	0	148.50	147.00	22	5,927	0.37%
2022/03/04	2	154.25	16	154.03	153.00	-14	5,994	-0.23%
2022/03/03	16	157.97	3	156.33	156.00	13	6,127	0.21%
2022/03/02	5	156.20	20	156.48	156.50	-15	6,211	-0.24%
2022/03/01	0	0.00	1	153.00	153.50	-1	6,202	-0.02%
2022/02/25	31	156.77	10	155.65	152.00	21	6,280	0.34%
2022/02/24	21.1	157.27	21	156.81	156.00	0.1	6,265	0.00%
2022/02/23	2	152.01	22	153.77	154.50	-20	6,083	-0.33%
2022/02/22	3	146.17	0	0.00	146.00	3	6,358	0.05%
2022/02/21	0.1	150.00	0	0.00	149.50	0.1	7,504	0.00%
2022/02/18	3	148.00	1	147.50	150.00	2	8,235	0.02%
2022/02/17	1	148.50	3	149.17	149.50	-2	8,303	-0.02%
2022/02/16	3	147.83	4	148.63	147.50	-1	8,404	-0.01%
2022/02/15	5	147.50	6	147.92	146.00	-1	8,455	-0.01%
2022/02/14	9	149.28	3	149.67	149.50	6	8,475	0.07%
2022/02/11	0	0.00	2	153.75	152.50	-2	8,516	-0.02%
2022/02/10	8	153.69	3	156.50	153.50	5	8,699	0.06%
2022/02/09	0	0.00	16	154.75	156.50	-16	8,765	-0.18%
2022/02/08	3	150.17	5	151.20	153.00	-2	8,868	-0.02%
2022/01/26	2	146.75	5	147.50	145.50	-3	8,992	-0.03%
2022/01/25	4.1	148.59	1	146.00	145.00	3.1	9,153	0.03%
2022/01/24	5	146.80	1	145.50	149.50	4	9,426	0.04%
2022/01/21	1.1	149.68	3	150.00	149.50	-1.9	9,663	-0.02%
2022/01/20	1	154.50	3	154.67	154.00	-2	10,078	-0.02%
2022/01/19	0	0.00	2	155.25	155.00	-2	10,230	-0.02%
2022/01/18	5	157.90	3	160.33	155.50	2	10,457	0.02%
2022/01/17	3	156.50	4	156.00	157.50	-1	10,516	-0.01%
2022/01/14	4.1	150.16	3	150.17	152.00	1.1	10,633	0.01%
2022/01/13	1	157.50	1	156.50	155.00	0	11,031	0.00%
2022/01/12	10.2	153.96	9	153.89	156.00	1.2	11,081	0.01%
2022/01/11	1.2	159.08	0	160.00	159.00	1.2	11,147	0.01%
2022/01/10	8	160.94	7	161.29	163.50	1	11,206	0.01%
2022/01/07	6	161.75	9	161.56	159.00	-3	11,373	-0.03%
2022/01/06	25.2	164.48	24	163.21	163.00	1.2	11,458	0.01%
2022/01/05	7.1	168.86	5	169.30	167.50	2.1	11,517	0.02%
2022/01/04	18	174.86	10	175.05	172.50	8	11,520	0.07%
2022/01/03	2	175.00	3.1	174.98	176.50	-1.1	11,503	-0.01%
2021/12/30	0	0.00	1	171.00	171.50	-1	11,577	-0.01%
2021/12/29	1	171.50	4	171.38	171.00	-3	11,897	-0.03%
2021/12/28	1	170.50	5	173.50	171.00	-4	12,314	-0.03%
2021/12/27	2	167.50	1	171.50	173.00	1	12,392	0.01%
2021/12/24	1	170.00	1.1	167.18	167.50	-0.1	12,543	0.00%
2021/12/23	1	171.50	1	170.50	170.50	0	12,641	0.00%
2021/12/21	2	172.75	5	172.10	172.50	-3	12,817	-0.02%
2021/12/20	3	170.50	0	0.00	170.50	3	12,865	0.02%
2021/12/17	0	0.00	3	170.00	170.00	-3	12,878	-0.02%
2021/12/16	12	172.42	12.1	172.33	173.00	-0.1	12,975	0.00%
2021/12/15	0	0.00	3	161.83	167.50	-3	12,895	-0.02%
2021/12/14	3.2	162.52	0.1	164.50	160.50	3.2	12,907	0.02%
2021/12/13	1	166.00	1	166.50	167.00	0	12,940	0.00%
2021/12/10	23.2	165.99	24.1	166.67	165.50	-0.9	13,087	-0.01%
2021/12/09	25	171.30	25	171.90	169.00	0	13,075	0.00%
2021/12/08	34	176.41	32	173.23	173.00	2	13,121	0.02%
2021/12/07	24.1	176.31	36	173.65	173.00	-12	13,391	-0.09%
2021/12/06	17	172.53	23.1	172.85	172.50	-6.1	13,493	-0.05%
2021/12/03	30	169.55	25.1	170.22	170.50	4.9	13,607	0.04%
2021/12/02	35	169.63	31	166.60	166.50	4	13,776	0.03%
2021/12/01	2	167.75	6.1	168.17	169.50	-4.1	14,020	-0.03%
2021/11/30	12.1	168.57	23.3	166.84	166.00	-11.2	14,345	-0.08%
2021/11/29	23.3	155.15	17.1	161.77	163.50	6.2	14,557	0.04%
2021/11/26	3.2	166.44	2	165.50	162.50	1.2	14,708	0.01%
2021/11/25	17	170.29	6	168.50	168.00	11	15,011	0.07%
2021/11/24	6.2	168.67	8	168.75	169.00	-1.9	15,081	-0.01%
2021/11/23	6.2	172.32	6	169.33	169.00	0.2	15,233	0.00%
2021/11/22	11	175.27	9	175.33	176.50	2	15,337	0.01%
2021/11/19	19.1	175.66	19	176.37	172.50	0.1	15,709	0.00%
2021/11/18	78.4	178.03	61.3	178.94	173.50	17.1	15,879	0.11%
2021/11/17	37.2	166.38	44	165.78	171.50	-6.8	15,099	-0.04%
2021/11/16	5	157.40	3	156.83	156.00	2	14,940	0.01%
2021/11/15	4	158.38	1.1	158.55	156.50	2.9	15,536	0.02%
2021/11/12	2	155.25	2	156.00	155.00	0	16,770	0.00%
2021/11/11	4	154.88	13	153.85	154.50	-9	16,996	-0.05%
2021/11/10	4	153.63	22	152.70	152.50	-18	17,198	-0.10%
2021/11/09	19	156.13	12	155.04	155.50	7	17,489	0.04%
2021/11/08	3	149.67	5.1	150.81	152.00	-2.1	17,513	-0.01%
2021/11/05	38.1	147.78	20.1	149.08	148.50	18.1	17,807	0.10%
2021/11/04	2	146.00	2	144.75	144.50	0	18,007	0.00%
2021/11/03	2	147.50	2	146.25	148.50	0	18,247	0.00%
2021/11/02	10.1	149.28	24	146.35	144.00	-13.9	18,473	-0.08%
2021/11/01	18.2	154.26	26	152.94	150.00	-7.9	18,641	-0.04%
2021/10/29	42	165.31	56	163.13	160.00	-14	18,846	-0.07%
2021/10/28	37.1	165.88	30	166.08	164.00	7.1	19,154	0.04%
2021/10/27	4	157.13	18.1	156.07	158.50	-14.1	19,858	-0.07%
2021/10/26	42	154.33	28	155.16	152.50	14	20,775	0.07%
2021/10/25	8	146.56	11	145.86	149.00	-3	21,535	-0.01%
2021/10/22	12	148.38	11	150.73	148.00	1	22,191	0.00%
2021/10/21	21.1	154.58	12.1	155.86	151.00	9	22,793	0.04%
2021/10/20	3	147.17	13	146.92	147.00	-10	23,424	-0.04%
2021/10/19	6.2	144.94	13	145.96	145.50	-6.9	24,926	-0.03%
2021/10/18	22	142.84	18	140.94	143.00	4	25,500	0.02%
2021/10/15	60	142.03	39	140.94	141.00	21	25,649	0.08%
2021/10/14	18	138.14	17	138.50	139.00	1	25,598	0.00%
2021/10/13	13.1	138.51	17.3	134.76	134.00	-4.2	25,541	-0.02%
2021/10/12	7	140.07	38	143.53	139.00	-31	25,547	-0.12%
2021/10/08	4	147.63	4	147.88	145.00	0	25,639	0.00%
2021/10/07	36	147.53	41	147.91	147.00	-5	25,668	-0.02%
2021/10/06	111	144.87	99	144.86	140.00	12	25,703	0.05%	大買/
2021/10/05	62	143.69	37	145.55	150.50	25	25,490	0.10%
2021/10/04	5	144.20	8.1	145.48	139.50	-3.1	25,173	-0.01%
2021/10/01	35	153.89	50	148.16	148.50	-15	25,123	-0.06%
2021/09/30	11	152.50	15	152.30	155.00	-4	25,106	-0.02%
2021/09/29	18.1	157.42	18	155.81	153.50	0.1	25,212	0.00%
2021/09/28	28	167.41	35	164.59	162.00	-7	25,688	-0.03%
2021/09/27	11	166.91	11	167.00	168.00	0	25,883	0.00%
2021/09/24	37	163.85	40.1	164.24	164.00	-3.1	26,181	-0.01%
2021/09/23	14.1	159.72	11	158.27	161.00	3.1	26,339	0.01%
2021/09/22	5.1	160.93	1	160.50	160.50	4.1	26,604	0.02%
2021/09/17	8	166.56	7	166.36	169.50	1	26,950	0.00%
2021/09/16	2	165.50	6	167.08	165.50	-4	27,110	-0.01%
2021/09/15	56	168.13	53	165.92	165.00	3	27,266	0.01%
2021/09/14	0	0.00	8	177.63	176.50	-8	27,647	-0.03%
2021/09/13	55	180.79	18	176.11	175.00	37	28,072	0.13%
2021/09/10	83	185.28	82	182.68	179.00	1	28,528	0.00%
2021/09/09	46	177.33	46.1	175.93	179.50	-0.1	28,530	0.00%
2021/09/08	46.5	175.31	72	171.28	169.00	-25.5	28,671	-0.09%
2021/09/07	32	175.94	24	176.25	176.50	8	29,141	0.03%
2021/09/06	64.1	175.48	36	174.01	174.50	28.1	29,420	0.10%
2021/09/03	83.2	182.57	108	182.50	180.50	-24.9	29,785	-0.08%	大賣/
2021/09/02	40.5	190.65	72.2	189.06	186.00	-31.7	30,498	-0.10%
2021/09/01	35	193.50	12	193.79	195.50	23	31,476	0.07%
2021/08/31	34.1	194.18	57	193.68	191.50	-23	32,096	-0.07%
2021/08/30	92	191.24	32	190.59	189.00	60	32,647	0.18%
2021/08/27	43.2	190.02	61.1	189.03	190.50	-18	33,242	-0.05%
2021/08/26	29.1	191.65	49	191.12	190.50	-20	34,115	-0.06%
2021/08/25	116.1	187.42	108.1	192.18	193.50	8.1	35,424	0.02%	大買/大賣/
2021/08/24	47.7	195.00	38	194.03	190.00	9.7	35,921	0.03%
2021/08/23	57.1	199.63	76.2	201.82	202.00	-19.2	36,217	-0.05%
2021/08/20	114.2	192.68	79.1	192.97	190.50	35.2	36,492	0.10%	大買/
2021/08/19	103.5	199.53	96.1	199.07	189.50	7.4	36,702	0.02%	大買/
2021/08/18	109.2	197.72	92.7	198.67	208.00	16.5	36,877	0.04%	大買/
2021/08/17	18.1	215.73	39.1	212.11	207.50	-21	37,064	-0.06%
2021/08/16	19.2	221.71	17	222.91	221.00	2.2	37,988	0.01%
2021/08/13	46.5	230.45	21	235.12	224.00	25.5	38,240	0.07%
2021/08/12	10.1	239.35	9	237.78	236.50	1.1	38,758	0.00%
2021/08/11	24	242.17	20	241.51	237.00	4	39,687	0.01%
2021/08/10	13.2	253.58	17.1	253.69	248.50	-4	39,841	-0.01%
2021/08/09	53.1	261.40	43	255.16	252.00	10.1	40,193	0.03%
2021/08/06	11.1	265.75	14	268.18	269.50	-2.9	41,121	-0.01%
2021/08/05	26.1	267.92	21	268.17	265.50	5.1	41,868	0.01%
2021/08/04	74.1	277.13	51.1	276.77	274.00	23.1	42,818	0.05%
2021/08/03	58.1	284.42	59	286.58	282.50	-0.9	42,779	0.00%
2021/08/02	87.1	287.23	97.1	291.86	280.00	-10	42,832	-0.02%
2021/07/30	68.1	281.59	55	282.50	276.50	13.1	42,231	0.03%
2021/07/29	37.1	264.32	32.1	267.19	275.00	5	41,722	0.01%
2021/07/28	57.2	267.13	47.1	269.20	261.00	10.1	41,284	0.02%
2021/07/27	88	278.94	123.1	284.38	290.00	-35.1	41,322	-0.08%	大賣/
2021/07/26	140	283.60	132	282.63	276.00	8	40,993	0.02%	大買/大賣/
2021/07/23	102.3	261.71	137.6	265.49	270.50	-35.3	40,197	-0.09%	大買/大賣/
2021/07/22	45	236.01	82.9	235.94	246.00	-37.9	39,107	-0.10%
2021/07/21	17.6	218.74	14.1	219.75	224.00	3.5	38,837	0.01%
2021/07/20	14	218.50	11	219.05	214.00	3	39,098	0.01%
2021/07/19	10	225.50	11	226.32	226.00	-1	39,414	0.00%
2021/07/16	18	225.00	18	225.81	225.50	0	39,721	0.00%
2021/07/15	14	219.11	17	220.47	224.50	-3	40,297	-0.01%
2021/07/14	54.1	210.03	46	209.38	215.50	8.1	41,013	0.02%
2021/07/13	10	219.70	7	223.21	210.00	3	41,311	0.01%
2021/07/12	6	223.00	5	225.30	221.00	1	42,235	0.00%
2021/07/09	10	222.55	9.1	221.62	220.50	1	43,038	0.00%
2021/07/08	10.1	227.35	9	226.56	225.00	1.1	43,962	0.00%
2021/07/07	15	230.20	7.2	232.87	224.00	7.9	44,613	0.02%
2021/07/06	28.1	234.84	26.1	232.56	231.00	2	45,041	0.00%
2021/07/05	47.2	236.29	86.1	237.69	238.50	-39	45,758	-0.09%
2021/07/02	14.1	226.57	20.1	228.76	228.00	-6	45,754	-0.01%
2021/07/01	29	228.12	31	228.95	222.00	-2	45,948	0.00%
2021/06/30	23	223.74	30	225.05	226.00	-7	46,289	-0.02%
2021/06/29	47.1	230.03	32	232.73	219.00	15	46,999	0.03%
2021/06/28	26.1	227.39	40	227.45	233.00	-13.9	46,737	-0.03%
2021/06/25	25.1	220.44	30	220.97	220.00	-4.9	46,470	-0.01%
2021/06/24	20	218.40	17	219.03	217.00	3	46,369	0.01%
2021/06/23	53	220.00	54	220.76	217.50	-1	46,246	0.00%
2021/06/22	58	214.29	63	213.82	212.50	-5	45,753	-0.01%
2021/06/21	67	211.78	56	213.38	208.00	11	45,360	0.02%
2021/06/18	36	225.28	32.1	225.82	222.50	3.9	44,912	0.01%
2021/06/17	46.1	224.06	30.1	224.49	228.50	16	44,681	0.04%
2021/06/16	73	234.00	62.9	234.44	223.00	10.1	44,410	0.02%
2021/06/15	46.1	243.98	61	244.25	242.50	-15	43,982	-0.03%
2021/06/11	95.1	243.29	105.3	243.24	241.00	-10.2	44,896	-0.02%	大賣/
2021/06/10	204.1	246.86	418.4	248.67	240.00	-214.3	44,973	-0.48%	大買/大賣/鉅額交易
2021/06/09	84.3	239.98	83.1	241.87	248.00	1.2	44,862	0.00%
2021/06/08	353.1	240.93	52.2	239.29	230.50	300.9	44,752	0.67%	大買/鉅額交易
2021/06/07	63.1	232.44	51.1	231.86	238.00	12.1	44,289	0.03%
2021/06/04	55.1	230.02	59.1	230.42	226.50	-4	43,743	-0.01%
2021/06/03	79.1	226.04	100.1	225.31	230.00	-21.1	43,243	-0.05%
2021/06/02	108.1	226.71	385.2	233.64	216.00	-277.1	42,269	-0.66%	大買/大賣/鉅額交易
2021/06/01	56.4	227.95	104.1	228.25	232.50	-47.7	40,906	-0.12%	大賣/
2021/05/31	362.1	210.29	78.1	208.57	211.50	284	39,973	0.71%	大買/鉅額交易
2021/05/28	42	203.83	40.2	203.38	199.50	1.8	39,364	0.00%
2021/05/27	65.8	197.58	65.1	196.96	200.00	0.7	39,070	0.00%
2021/05/26	77.1	200.93	294	201.37	192.50	-217	38,520	-0.56%	大賣/鉅額交易
2021/05/25	98.2	201.78	116.2	200.31	199.50	-18	37,898	-0.05%	大賣/
2021/05/24	292.1	185.92	75.1	180.23	190.00	217	36,643	0.59%	大買/鉅額交易
2021/05/21	92	171.82	73.2	171.96	176.00	18.8	35,838	0.05%
2021/05/20	78.1	173.38	77	174.10	169.00	1.1	35,635	0.00%
2021/05/19	196	172.50	184	173.44	179.00	12	35,152	0.03%	大買/大賣/
2021/05/18	105	158.87	119	158.50	163.00	-14	34,334	-0.04%	大買/大賣/
2021/05/17	98	156.34	63.1	156.33	148.50	34.9	34,113	0.10%
2021/05/14	129.3	176.36	130.1	177.23	164.50	-0.8	33,842	0.00%	大買/大賣/
2021/05/13	163.1	167.46	178.6	166.31	171.00	-15.5	32,760	-0.05%	大買/大賣/
2021/05/12	131.4	159.76	115	158.46	161.00	16.4	31,940	0.05%	大買/大賣/
2021/05/11	19.2	166.48	32.2	166.65	162.50	-13	30,804	-0.04%
2021/05/10	70	187.40	55.4	187.50	180.50	14.6	30,623	0.05%
2021/05/07	22.2	180.17	26	180.13	183.00	-3.8	30,225	-0.01%
2021/05/06	35.1	174.62	23	174.72	171.00	12.1	29,853	0.04%
2021/05/05	45	182.80	32	181.77	172.50	13	29,380	0.04%
2021/05/04	46.1	182.75	45.1	181.23	191.50	1	29,111	0.00%
2021/05/03	36	186.65	41.6	185.37	179.50	-5.6	28,545	-0.02%
2021/04/29	35	200.96	12	200.58	199.00	23	28,395	0.08%
2021/04/28	13.6	203.10	45.1	202.22	201.00	-31.5	28,586	-0.11%
2021/04/27	26.2	202.59	47	200.81	195.50	-20.9	28,353	-0.07%
2021/04/26	78	196.77	50	196.93	196.50	28	28,220	0.10%
2021/04/23	36	188.28	57	188.72	193.50	-21	28,108	-0.07%
2021/04/22	44	182.59	26	180.35	176.00	18	28,446	0.06%
2021/04/21	76	177.24	39.5	177.70	179.00	36.5	28,387	0.13%
2021/04/20	52	197.38	25	203.48	182.00	27	27,900	0.10%
2021/04/19	44	204.73	41.7	202.57	198.50	2.3	27,235	0.01%
2021/04/16	114.5	228.59	115	230.24	220.50	-0.5	27,122	0.00%	大買/大賣/
2021/04/15	76.4	210.71	72.3	212.60	220.00	4.1	26,314	0.02%
2021/04/14	88.7	199.73	107.8	198.37	200.00	-19.1	25,679	-0.07%	大賣/
2021/04/13	85.8	208.64	83.6	211.38	202.50	2.2	24,924	0.01%
2021/04/12	31.5	208.80	28.2	207.63	202.50	3.3	24,342	0.01%
2021/04/09	69	233.20	65.5	230.82	225.00	3.5	23,930	0.01%
2021/04/08	39.3	229.80	40.3	231.76	236.50	-1	23,464	0.00%
2021/04/07	85.5	216.10	84	216.79	215.00	1.5	23,107	0.01%
2021/04/06	81.4	214.13	64.1	215.29	218.50	17.3	22,891	0.08%
2021/04/01	43.1	190.11	30	189.70	199.00	13.1	22,675	0.06%
2021/03/31	1	188.00	1	182.50	181.00	0	22,011	0.00%
2021/03/30	10	181.35	10	173.05	183.50	0	22,479	0.00%
2021/03/29	8	171.00	1	174.00	174.00	7	22,643	0.03%
2021/03/26	22	157.27	0.2	153.50	158.50	21.8	23,226	0.09%
2021/03/25	4	145.50	1	146.00	144.50	3	23,434	0.01%
2021/03/24	0.2	148.00	0	0.00	148.00	0.2	23,608	0.00%
2021/03/23	2	146.50	11	148.14	152.00	-9	23,801	-0.04%
2021/03/22	2	159.50	55	159.18	154.00	-53	24,108	-0.22%
2021/03/19	2	159.00	20.4	155.00	159.00	-18.4	24,041	-0.08%
2021/03/18	15	147.07	2	143.50	152.50	13	23,912	0.05%
2021/03/17	101.1	142.03	88.6	143.73	139.00	12.6	23,843	0.05%	大買/
2021/03/16	45.1	146.63	69.9	146.18	148.50	-24.8	22,616	-0.11%
2021/03/15	53.1	131.96	66.2	132.23	135.00	-13.1	21,961	-0.06%
2021/03/12	58.2	118.80	49.2	119.15	123.00	9.1	21,016	0.04%
2021/03/11	11.2	108.20	11.1	108.41	112.00	0	19,953	0.00%
2021/03/10	30.5	105.65	24	105.38	102.00	6.5	19,630	0.03%
2021/03/09	23	100.12	11	99.25	100.00	12	19,296	0.06%
2021/03/08	3.1	97.28	2	96.30	96.10	1.1	19,365	0.01%
2021/03/05	3	98.30	4	98.93	99.20	-1	19,397	-0.01%
2021/03/04	12	101.13	6	101.00	101.50	6	19,409	0.03%
2021/03/03	15	101.93	17	101.65	101.00	-2	19,427	-0.01%
2021/03/02	10	105.30	11	106.14	104.50	-1	19,354	-0.01%
2021/02/26	10	101.79	207	101.36	99.80	-197	19,082	-1.03%	大賣/鉅額交易
2021/02/25	23	105.11	223	103.21	101.00	-200	18,950	-1.06%	大賣/鉅額交易
2021/02/24	16	113.28	39	109.72	106.50	-23	18,832	-0.12%
2021/02/23	250	108.01	46	111.32	113.50	204	18,669	1.09%	大買/鉅額交易
2021/02/22	239.1	108.36	21	105.43	109.00	218.1	18,470	1.18%	大買/鉅額交易
2021/02/19	54.4	100.94	77	100.49	99.70	-22.6	18,188	-0.12%
2021/02/18	32.2	97.37	40	97.52	99.30	-7.8	17,890	-0.04%
2021/02/17	40	94.60	19	94.69	94.80	21	17,744	0.12%
2021/02/05	25	87.76	22	87.67	88.30	3	17,606	0.02%
2021/02/04	3	84.23	5	83.76	83.10	-2	17,491	-0.01%
2021/02/03	5	84.98	4	84.20	83.60	1	17,453	0.01%
2021/02/02	1	82.00	2.3	82.78	81.90	-1.3	17,654	-0.01%
2021/02/01	10	82.94	6	82.50	81.60	4	17,735	0.02%
2021/01/29	6	85.85	9	87.31	84.00	-3	17,492	-0.02%
2021/01/28	3	89.67	4	89.98	88.40	-1	17,286	-0.01%
2021/01/27	1	91.40	0	0.00	90.80	1	17,175	0.01%
2021/01/26	29	93.28	43	92.92	90.80	-14	17,215	-0.08%
2021/01/25	19	96.82	58	96.81	95.60	-39	16,996	-0.23%
2021/01/22	19	99.69	21	100.02	101.00	-2	17,006	-0.01%
2021/01/21	76	97.38	60	97.65	97.90	16	16,945	0.09%
2021/01/20	23	106.87	9	103.61	98.60	14	16,813	0.08%
2021/01/19	30	107.80	33	108.05	109.50	-3	16,898	-0.02%
2021/01/18	108	110.44	81	108.98	108.50	27	16,782	0.16%	大買/
2021/01/15	152	109.86	93	109.55	110.50	59	16,420	0.36%	大買/
2021/01/14	5	101.50	9	102.89	106.00	-4	15,638	-0.03%
2021/01/13	67	96.80	68.4	95.95	96.60	-1.4	15,309	-0.01%
2021/01/12	19	94.44	19	94.57	93.50	0	15,066	0.00%
2021/01/11	44	97.35	49	97.87	98.00	-5	14,830	-0.03%
2021/01/08	96	91.68	80	92.60	92.90	16	14,485	0.11%
2021/01/07	23	89.23	17	87.16	91.90	6	14,161	0.04%
2021/01/06	8	89.09	8	90.10	86.10	0	13,867	0.00%
2021/01/05	9	89.11	8	88.09	87.90	1	13,629	0.01%
2021/01/04	7	91.31	14	93.29	90.70	-7	13,423	-0.05%
2020/12/31	66	96.09	53	95.22	93.50	13	13,225	0.10%
2020/12/30	9	96.23	11	96.44	95.10	-2	12,730	-0.02%
2020/12/29	72	98.52	72	97.53	95.50	0	12,492	0.00%
2020/12/28	10	98.21	12	98.08	99.00	-2	12,246	-0.02%
2020/12/25	20	89.49	19	89.84	91.50	1	11,791	0.01%
2020/12/24	33	85.27	44	86.51	87.50	-11	11,465	-0.10%
2020/12/23	23	80.73	23	81.91	85.00	0	10,799	0.00%
2020/12/22	84	84.69	75	84.49	77.50	9	10,442	0.09%
2020/12/21	13	76.62	27	77.43	80.80	-14	9,725	-0.14%
2020/12/18	38	72.83	43	72.86	73.50	-5	9,411	-0.05%
2020/12/17	21	71.49	23.2	71.48	72.20	-2.2	9,180	-0.02%
2020/12/16	20	70.62	17	69.52	68.40	3	8,966	0.03%
2020/12/15	10	68.86	17	68.82	67.70	-7	8,530	-0.08%
2020/12/14	4	69.30	10	68.79	68.50	-6	8,452	-0.07%
2020/12/11	35	69.40	20	69.19	68.70	15	8,405	0.18%
2020/12/10	29	69.62	23	68.60	67.50	6	8,237	0.07%
2020/12/09	20	67.87	20	68.48	69.90	0	8,013	0.00%
2020/12/08	18	65.47	15	65.80	66.50	3	7,848	0.04%
2020/12/07	12	63.15	12	64.35	65.10	0	7,784	0.00%
2020/12/04	17	66.82	15	65.16	64.80	2	7,756	0.03%
2020/12/03	11	67.56	6	67.87	67.40	5	7,653	0.07%
2020/12/02	20	68.26	19.1	68.17	66.50	0.9	7,624	0.01%
2020/12/01	7	66.09	5	65.86	65.70	2	7,342	0.03%
2020/11/30	17	65.78	22	65.69	66.60	-5	7,166	-0.07%
2020/11/27	5	61.84	4	62.08	62.50	1	6,971	0.01%
2020/11/26	16	60.59	17	62.16	61.90	-1	6,865	-0.01%
2020/11/25	12	60.78	3	60.53	59.10	9	6,848	0.13%
2020/11/24	4	60.38	5.1	61.06	60.90	-1.1	6,805	-0.02%
2020/11/23	12	60.71	17.5	60.37	60.10	-5.5	6,790	-0.08%
2020/11/20	26	59.74	33	59.65	59.80	-7	6,750	-0.10%
2020/11/19	18	58.86	31	58.79	58.40	-13	6,661	-0.20%
2020/11/18	16	57.44	6	57.50	57.20	10	6,590	0.15%
2020/11/17	14	57.85	10	57.62	57.40	4	6,694	0.06%
2020/11/16	14	56.94	19	57.13	57.00	-5	6,670	-0.07%
2020/11/13	15	57.04	8	56.28	57.10	7	6,614	0.11%
2020/11/12	5	57.18	4	56.08	55.00	1	6,515	0.02%
2020/11/11	3	55.77	5	55.28	56.30	-2	6,390	-0.03%
2020/11/10	17	56.15	25	56.33	56.30	-8	6,437	-0.12%
2020/11/09	17	53.04	6.6	53.85	54.80	10.4	6,022	0.17%
2020/11/06	7	50.70	6	49.90	49.90	1	5,797	0.02%
2020/11/05	1	50.80	10	49.95	50.30	-9	5,845	-0.15%
2020/11/04	5	49.87	5	50.14	50.40	0	5,846	0.00%
2020/11/03	29	51.34	28	50.03	49.70	1	5,814	0.02%
2020/11/02	11	51.73	9	52.02	52.00	2	5,817	0.03%
2020/10/30	23	53.29	21	52.60	51.20	2	5,847	0.03%
2020/10/29	29	51.52	26.2	51.91	52.50	2.8	5,939	0.05%
2020/10/28	40	49.94	40	50.71	51.20	0	5,850	0.00%
2020/10/27	14.3	48.82	13.9	48.93	48.40	0.4	5,502	0.01%
2020/10/26	2	47.13	1	47.70	47.00	1	5,212	0.02%
2020/09/25	12	30.88	23	31.28	30.55	-11	6,892	-0.16%
2020/09/24	2	32.15	1	32.60	32.05	1	7,514	0.01%
2020/09/23	0	0.00	2	33.40	33.30	-2	7,630	-0.03%
2020/09/22	2	33.45	5	33.00	33.60	-3	7,661	-0.04%
2020/09/21	11	34.00	0	0.00	33.40	11	7,659	0.14%
2020/09/18	3	33.40	0	0.00	33.30	3	7,707	0.04%
2020/09/17	3	33.40	0	0.00	33.20	3	7,920	0.04%
2020/09/11	15	32.82	15	32.51	32.45	0	8,468	0.00%
2020/09/01	0	0.00	5	32.65	32.55	-5	9,341	-0.05%
2020/08/31	5	33.73	0	0.00	33.05	5	9,520	0.05%
2020/08/26	0	0.00	20	33.05	33.00	-20	9,797	-0.20%
2020/08/20	20	34.90	51	32.75	32.95	-31	9,864	-0.31%
2020/08/19	10	36.55	15	35.95	35.95	-5	9,753	-0.05%
2020/08/18	12	37.23	10	37.05	37.05	2	9,735	0.02%
2020/08/17	3	36.25	3	36.90	37.30	0	9,709	0.00%
2020/08/14	6	36.47	3	36.40	36.40	3	9,816	0.03%
2020/08/13	50	37.67	51	37.76	36.85	-1	9,891	-0.01%
2020/08/12	0	0.00	4	38.04	37.95	-4	9,990	-0.04%
2020/08/11	20	36.52	28	36.18	35.85	-8	9,929	-0.08%
2020/08/10	7	37.94	5	38.30	37.00	2	10,113	0.02%
2020/08/07	2	37.65	2	37.98	37.90	0	10,364	0.00%
2020/08/06	16	38.34	28	38.55	37.50	-12	11,129	-0.11%
2020/08/05	19	38.36	12	37.93	38.45	7	11,261	0.06%
2020/08/04	7	37.06	7	36.96	36.95	0	11,444	0.00%
2020/08/03	3	37.05	0	0.00	37.00	3	11,809	0.03%
2020/07/31	3	37.35	3	37.45	36.85	0	12,486	0.00%
2020/07/30	3	36.48	2	36.65	36.70	1	12,943	0.01%
2020/07/29	5	35.53	3	35.75	35.75	2	13,194	0.02%
2020/07/28	15	37.34	7	36.50	35.55	8	13,258	0.06%
2020/07/27	5	37.19	6	36.97	36.70	-1	13,268	-0.01%
2020/07/24	12	37.12	23	37.82	36.00	-11	13,356	-0.08%
2020/07/23	6	38.18	5.8	37.28	38.00	0.2	13,411	0.00%
2020/07/21	6	36.01	5	36.20	36.20	1	13,699	0.01%
2020/07/20	5	34.65	5	35.80	35.85	0	13,805	0.00%
2020/07/17	18	36.27	2	36.28	35.45	16	13,933	0.11%
2020/07/16	23	36.41	0	0.00	36.30	23	13,969	0.16%
2020/07/15	5	37.44	2	37.78	36.85	3	14,073	0.02%
2020/07/14	20	38.00	15	37.68	37.60	5	14,035	0.04%
2020/07/13	27	38.02	23	38.28	38.35	4	13,921	0.03%
2020/07/10	19	37.43	13	37.34	36.50	6	13,910	0.04%
2020/07/09	1	36.60	3	37.27	37.20	-2	13,865	-0.01%
2020/07/08	19	37.85	17	37.85	37.60	2	13,782	0.01%
2020/07/07	5	36.56	29	36.98	37.05	-24	13,740	-0.17%
2020/07/06	19	38.37	16	38.14	38.05	3	13,518	0.02%
2020/07/03	25	34.73	48	35.06	36.95	-23	13,152	-0.17%
2020/07/02	3	33.28	2	33.15	33.70	1	12,618	0.01%
2020/07/01	0	0.00	10	32.30	32.50	-10	12,526	-0.08%
2020/06/30	0	0.00	1	32.25	32.20	-1	12,521	-0.01%
2020/06/29	2	32.33	19	32.31	32.10	-17	12,586	-0.14%
2020/06/24	46	34.05	82	33.92	33.40	-36	12,549	-0.29%
2020/06/23	152	33.92	70	34.12	34.10	82	12,422	0.66%	大買/
2020/06/22	3	33.10	3	32.70	32.65	0	12,237	0.00%
2020/06/16	0	0.00	18	32.42	32.15	-18	12,131	-0.15%
2020/06/15	23	33.33	18	32.41	32.30	5	12,122	0.04%
2020/06/12	2	32.33	2	32.50	32.65	0	12,011	0.00%
2020/06/11	8	32.73	10	32.34	31.65	-2	12,006	-0.02%
2020/06/10	5	32.50	6	32.46	32.45	-1	11,876	-0.01%
2020/06/09	0	0.00	2	32.70	32.45	-2	12,063	-0.02%
2020/06/08	10	32.78	10	32.25	32.25	0	12,309	0.00%
2020/06/05	8	32.71	7	32.87	32.65	1	12,621	0.01%
2020/06/04	5	32.30	4	32.28	32.30	1	12,878	0.01%
2020/06/03	11	31.27	8	32.09	32.20	3	12,993	0.02%
2020/06/02	5	30.95	10	30.70	30.65	-5	13,175	-0.04%
2020/06/01	1	30.80	2	31.20	30.80	-1	13,257	-0.01%
2020/05/28	21	30.32	45	30.72	30.15	-24	13,487	-0.18%
2020/05/27	26	30.89	1	31.40	30.80	25	13,504	0.19%
2020/05/26	1	31.20	0	0.00	30.75	1	13,571	0.01%
2020/05/22	20	32.06	24	31.15	31.10	-4	13,957	-0.03%
2020/05/21	15	32.28	25	32.37	32.30	-10	13,961	-0.07%
2020/05/20	0	0.00	1	31.90	32.00	-1	13,923	-0.01%
2020/05/19	18	31.21	17	32.13	31.85	1	13,972	0.01%
2020/05/18	51	30.61	46	30.40	30.00	5	13,885	0.04%
2020/05/15	42	31.48	24	31.25	31.20	18	14,215	0.13%
2020/05/14	20	31.04	52	31.34	31.15	-32	14,552	-0.22%
2020/05/13	68	31.02	36	30.81	31.60	32	14,457	0.22%
2020/05/12	7	31.24	6	31.47	32.10	1	13,689	0.01%
2020/05/11	5	31.95	5	31.95	31.95	0	13,404	0.00%
2020/05/08	18	35.77	8	35.79	35.50	10	13,050	0.08%
2020/05/07	29	35.93	9	36.36	36.50	20	12,651	0.16%
2020/05/06	47	34.93	46	35.35	35.00	1	11,977	0.01%
2020/05/05	30	34.09	17	34.59	33.70	13	11,439	0.11%
2020/05/04	25	31.41	0	0.00	32.85	25	11,179	0.22%
2020/04/30	10	31.50	3	31.90	32.20	7	11,116	0.06%
2020/04/29	8	32.29	27	32.19	32.05	-19	11,001	-0.17%
2020/04/28	8	33.36	96	32.28	31.45	-88	10,887	-0.81%
2020/04/27	50	33.23	6	33.34	33.15	44	10,629	0.41%
2020/04/24	3	31.03	0	0.00	32.20	3	10,392	0.03%
2020/04/23	15	30.50	16	30.79	30.90	-1	10,362	-0.01%
2020/04/22	5	30.13	0	0.00	30.15	5	10,319	0.05%
2020/04/21	5	30.70	8	30.70	30.15	-3	10,212	-0.03%
2020/04/20	0	0.00	15	32.87	31.70	-15	10,104	-0.15%
2020/04/17	18	33.49	4	33.40	33.45	14	10,046	0.14%
2020/04/16	2	32.65	5	33.60	34.05	-3	10,117	-0.03%
2020/04/15	1	32.95	31	34.22	33.00	-30	10,158	-0.30%
2020/04/14	14	33.26	5	33.30	33.40	9	9,868	0.09%
2020/04/13	2	32.10	3	31.98	31.90	-1	9,705	-0.01%
2020/04/10	1	31.50	1	31.40	31.35	0	9,633	0.00%
2020/04/09	25	30.97	6	31.04	31.40	19	9,501	0.20%
2020/04/08	5	30.35	19	30.58	30.75	-14	9,417	-0.15%
2020/04/07	16	30.00	16	29.74	30.00	0	9,309	0.00%
2020/04/01	2	28.60	2	28.35	28.10	0	9,128	0.00%
2020/03/31	13	29.03	12	28.75	28.30	1	9,101	0.01%
2020/03/30	4	28.35	0	0.00	28.90	4	9,008	0.04%
2020/03/26	1	27.95	2	27.15	27.95	-1	8,942	-0.01%
2020/03/25	6	27.02	5	27.19	26.70	1	8,942	0.01%
2020/03/23	10	25.69	0	0.00	25.65	10	8,837	0.11%
2020/03/20	0	0.00	11	26.84	26.65	-11	8,873	-0.12%
2020/03/19	40	26.02	0	0.00	25.10	40	8,813	0.45%
2020/03/18	1	27.10	2	27.80	27.10	-1	8,750	-0.01%
2020/03/16	1	26.20	0	0.00	26.30	1	8,655	0.01%
2020/03/13	1	26.10	1	26.20	26.65	0	8,542	0.00%
2020/03/12	11	30.09	40	29.19	28.95	-29	8,308	-0.35%
2020/03/11	38	32.79	40	32.97	32.15	-2	8,032	-0.02%
2020/03/10	2	31.10	25	31.65	31.15	-23	7,669	-0.30%
2020/03/09	1	32.05	7	31.37	30.50	-6	7,272	-0.08%
2020/03/06	11	32.39	41	32.57	33.05	-30	7,047	-0.43%
2020/03/05	7	30.97	12	31.23	31.00	-5	6,669	-0.07%
2020/03/04	3	30.22	0	0.00	30.65	3	6,657	0.05%
2020/03/03	21	31.23	22	31.60	31.05	-1	6,666	-0.02%
2020/03/02	2	30.40	0	0.00	30.15	2	6,555	0.03%
2020/02/27	12	29.87	13	30.12	30.40	-1	6,519	-0.02%
2020/02/26	1	30.15	1	30.00	30.15	0	6,680	0.00%
2020/02/25	2	31.10	0	0.00	29.35	2	6,769	0.03%
2020/02/21	8	31.73	18	31.86	31.55	-10	6,512	-0.15%
2020/02/20	16	32.03	6	31.21	31.30	10	6,546	0.15%
2020/02/19	24	31.45	13	31.30	31.80	11	6,446	0.17%
2020/02/18	4	31.46	7	31.09	31.60	-3	6,342	-0.05%
2020/02/17	10	29.20	25	30.07	31.20	-15	6,005	-0.25%
2020/02/14	18	27.71	53	27.67	28.40	-35	5,467	-0.64%
2020/02/13	5	26.40	6	26.22	26.30	-1	5,214	-0.02%
2020/02/12	6	26.00	5	25.90	26.05	1	5,171	0.02%
2020/02/10	0	0.00	1	24.10	24.30	-1	5,357	-0.02%
2020/02/07	0	24.70	1	25.40	24.80	-1	5,375	-0.02%
2020/02/06	0	0.00	2	25.80	25.55	-2	5,398	-0.04%
2020/02/05	25	25.65	1	25.75	25.45	24	5,485	0.44%
2020/02/04	6	25.48	0	0.00	26.20	6	5,467	0.11%
2020/02/03	6	25.13	1	25.05	25.15	5	5,465	0.09%
2020/01/31	8	25.82	1	25.70	25.50	7	5,467	0.13%
2020/01/30	1	25.40	0	0.00	25.75	1	5,524	0.02%
2020/01/20	1	27.50	4	27.70	27.50	-3	5,616	-0.05%
2020/01/17	1	27.20	1	27.35	27.55	0	5,571	0.00%
2020/01/15	0	0.00	2	25.75	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	2	25.50	25.65	-2	5,214	-0.04%
2020/01/13	0	0.00	21	25.12	25.40	-21	5,169	-0.41%
2020/01/10	0	0.00	57	25.49	25.60	-57	5,054	-1.13%
2020/01/09	3	23.27	10	24.35	24.85	-7	4,879	-0.14%
2020/01/07	1	22.65	0	0.00	22.65	1	4,783	0.02%
2020/01/02	1	24.00	3	24.00	24.00	-2	4,685	-0.04%
2019/12/31	0	0.00	4	24.00	23.80	-4	4,664	-0.09%
2019/12/27	1	23.75	0	0.00	23.70	1	4,633	0.02%
2019/12/25	1	23.45	2	23.48	23.50	-1	4,604	-0.02%
2019/12/23	3	23.43	2	23.68	23.40	1	4,582	0.02%
2019/12/20	6	24.42	0	0.00	24.15	6	4,497	0.13%
2019/12/19	0	0.00	4	25.05	25.00	-4	4,424	-0.09%
2019/12/18	10	24.58	0	0.00	24.75	10	4,409	0.23%
2019/12/17	5	24.60	0	0.00	24.40	5	4,394	0.11%
2019/12/16	0	0.00	1	24.95	24.90	-1	4,326	-0.02%
2019/12/13	6	24.75	1	25.45	24.70	5	4,325	0.12%
2019/12/12	1	25.00	20	25.75	25.25	-19	4,300	-0.44%
2019/12/11	22	25.37	24	25.55	25.25	-2	4,192	-0.05%
2019/12/10	2	25.75	0	0.00	26.00	2	4,130	0.05%
2019/12/09	0	0.00	1	25.60	25.60	-1	4,095	-0.02%
2019/12/06	3	25.67	0	0.00	25.50	3	4,059	0.07%
2019/12/05	0	0.00	1	26.00	25.75	-1	4,015	-0.02%
2019/12/04	1	26.65	32	26.39	26.25	-31	3,948	-0.79%
2019/12/03	2	26.45	34	26.25	26.50	-32	3,903	-0.82%
2019/12/02	1	25.80	21	25.97	25.80	-20	3,803	-0.53%
2019/11/29	1	26.50	7	26.25	26.20	-6	3,779	-0.16%
2019/11/27	0	0.00	18	25.75	26.10	-18	3,641	-0.49%
2019/11/26	20	25.65	10	25.68	25.70	10	3,573	0.28%
2019/11/25	69	25.94	29	25.88	25.80	40	3,521	1.14%
2019/11/22	10	25.56	27	25.55	25.50	-17	3,237	-0.53%
2019/11/21	3	24.85	33	24.83	25.00	-30	3,016	-0.99%
2019/11/20	2	24.83	1	24.50	24.75	1	2,943	0.03%
2019/11/19	60	24.32	24	25.36	23.85	36	2,829	1.27%
2019/11/18	40	24.72	1	24.60	24.80	39	2,650	1.47%
2019/11/14	3	23.53	0	0.00	23.55	3	2,534	0.12%
2019/11/13	6	24.98	2	24.83	24.80	4	2,443	0.16%
2019/11/11	10	24.50	0	0.00	24.15	10	2,359	0.42%
2019/11/08	10	24.85	1	25.35	24.90	9	2,305	0.39%
2019/11/07	31	24.69	4	24.90	25.00	27	2,208	1.22%
2019/11/05	0	0.00	1	23.95	24.00	-1	2,055	-0.05%
2019/11/04	1	24.05	0	0.00	24.00	1	2,008	0.05%
2019/10/31	3	23.65	0	0.00	23.80	3	1,885	0.16%
2019/10/30	0	0.00	0.7	23.85	23.90	-0.7	1,832	-0.04%
2019/10/29	1	23.65	0	0.00	23.40	1	1,786	0.06%
2019/10/28	1	23.85	39	24.39	24.90	-38	1,648	-2.31%
2019/10/16	0	0.00	5	22.30	22.35	-5	1,524	-0.33%
2019/10/14	5	21.85	0	0.00	21.85	5	1,489	0.34%
2019/10/03	0.1	21.60	0	0.00	21.65	0.1	1,559	0.01%
2019/10/01	0	0.00	14	21.10	21.25	-14	1,570	-0.89%
2019/09/26	5	21.70	0	0.00	21.65	5	1,575	0.32%
2019/09/25	0	0.00	5	21.65	21.55	-5	1,605	-0.31%
2019/09/06	0	0.00	0.4	23.20	23.30	-0.4	1,620	-0.02%
2019/09/05	0	0.00	2	23.20	23.30	-2	1,625	-0.12%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	5	23.30	0	0.00	23.40	5	1,656	0.30%
2019/08/26	0	0.00	2	22.15	21.85	-2	1,580	-0.13%
2019/08/20	0	0.00	1	22.25	22.25	-1	1,643	-0.06%
2019/08/19	2	22.50	0	0.00	22.40	2	1,664	0.12%
2019/08/14	2	22.30	0	0.00	22.00	2	1,813	0.11%
2019/08/06	0.1	21.05	0	0.00	21.05	0.1	1,905	0.01%
2019/07/29	4	22.75	0	0.00	22.80	4	2,095	0.19%
2019/07/26	10	23.64	0	0.00	23.60	10	2,056	0.49%
2019/07/25	20	23.98	0	0.00	23.95	20	2,047	0.98%
2019/07/15	15	23.75	0	0.00	23.60	15	2,821	0.53%
2019/07/12	15	23.90	0	0.00	23.85	15	2,868	0.52%
2019/07/04	2	23.53	0	0.00	23.50	2	3,328	0.06%
2019/07/03	0	0.00	2	24.00	23.45	-2	3,404	-0.06%
2019/07/01	0	0.00	1	23.65	23.70	-1	3,454	-0.03%
2019/06/13	2	22.50	0	0.00	22.50	2	4,880	0.04%
2019/06/05	2	22.20	0	0.00	21.90	2	4,892	0.04%
2019/05/31	10	21.34	10	21.40	21.40	0	4,881	0.00%
2019/05/30	0	0.00	1	21.10	21.40	-1	4,900	-0.02%
2019/05/21	0	0.00	2	20.00	20.60	-2	4,972	-0.04%
2019/05/09	1	23.25	1	23.35	23.20	0	5,053	0.00%
2019/05/06	0	0.00	2	24.45	24.30	-2	5,004	-0.04%
2019/04/29	1	25.60	0	0.00	24.95	1	4,995	0.02%
2019/04/26	10.2	26.32	3	26.52	26.50	7.2	4,899	0.15%
2019/04/25	1	25.85	0	0.00	26.40	1	4,713	0.02%
2019/04/24	0	0.00	2	25.65	25.70	-2	4,724	-0.04%
2019/04/23	5.1	26.30	5	26.65	26.20	0.1	4,795	0.00%
2019/04/22	9	26.18	18	26.15	26.50	-9	4,687	-0.19%
2019/04/19	1.2	24.78	5	24.65	24.80	-3.8	4,529	-0.08%
2019/04/17	0	0.00	2	25.00	24.65	-2	4,558	-0.04%
2019/04/16	2	24.70	6	24.30	24.60	-4	4,542	-0.09%
2019/04/12	5	25.87	5	25.60	25.40	0	4,497	0.00%
2019/04/11	11	25.85	1	25.40	25.60	10	4,521	0.22%
2019/04/10	20	26.58	0	0.00	26.35	20	4,474	0.45%
2019/04/08	2	25.50	0	0.00	25.45	2	4,219	0.05%
2019/04/02	1	25.35	0	0.00	25.35	1	4,248	0.02%
2019/03/29	0	0.00	20	24.94	24.80	-20	4,284	-0.47%
2019/03/28	0	0.00	7	24.61	24.55	-7	4,338	-0.16%
2019/03/27	0	0.00	3	25.20	25.20	-3	4,472	-0.07%
2019/03/26	10	26.35	20	25.90	25.80	-10	4,726	-0.21%
2019/03/25	15	26.08	12	25.94	26.00	3	4,815	0.06%
2019/03/22	16	26.84	2	26.63	26.50	14	4,912	0.28%
2019/03/20	2	25.50	3	25.47	25.10	-1	4,913	-0.02%
2019/03/19	5	24.65	15	24.66	25.25	-10	4,776	-0.21%
2019/03/18	11	23.80	0	0.00	24.60	11	4,557	0.24%
2019/02/26	1	22.15	0	0.00	22.60	1	4,487	0.02%
2019/02/22	0	0.00	2	21.50	21.55	-2	4,356	-0.05%
2019/02/21	0	0.00	1	21.45	21.65	-1	4,364	-0.02%
2019/02/20	0	0.00	1	21.30	21.50	-1	4,351	-0.02%
2019/02/19	0	0.00	1	21.45	21.50	-1	4,357	-0.02%
2019/02/18	3	21.18	2	21.35	21.65	1	4,349	0.02%
2019/02/15	5	21.85	65	21.54	21.25	-60	4,246	-1.41%
2019/02/14	5	23.55	0	0.00	23.60	5	4,145	0.12%
2019/02/13	0	0.00	3	23.45	23.60	-3	4,144	-0.07%
2019/02/12	3	23.20	0	0.00	23.20	3	4,088	0.07%
2019/01/30	0	0.00	1	23.00	22.65	-1	4,084	-0.02%
2019/01/28	0	0.00	10	22.55	22.90	-10	4,025	-0.25%
2019/01/24	2	22.25	5	22.25	22.10	-3	4,006	-0.07%
2019/01/23	0	0.00	22	21.85	22.30	-22	4,006	-0.55%
2019/01/22	0	0.00	10	22.00	21.80	-10	3,980	-0.25%
2019/01/21	3	22.20	0	0.00	21.90	3	3,978	0.08%
2019/01/18	12	21.93	0	0.00	22.05	12	3,976	0.30%
2019/01/17	9	21.89	4	21.93	21.85	5	3,997	0.13%
2019/01/16	6	21.87	9	21.88	21.70	-3	4,009	-0.07%
2019/01/14	1	22.40	0	0.00	22.30	1	3,834	0.03%
2019/01/11	5	22.70	0	0.00	22.70	5	3,793	0.13%
2019/01/04	0	0.00	1	24.30	24.05	-1	3,541	-0.03%
2019/01/03	4	25.29	0	0.00	24.80	4	3,535	0.11%
2019/01/02	0	0.00	1	25.80	25.90	-1	3,478	-0.03%
2018/12/28	0	0.00	20	26.71	26.75	-20	3,437	-0.58%
2018/12/27	0	0.00	12	26.64	26.35	-12	3,434	-0.35%
2018/12/26	1	26.70	2	26.55	26.00	-1	3,398	-0.03%
2018/12/25	0	0.00	7	27.49	27.35	-7	3,315	-0.21%
2018/12/24	11	29.13	2	28.80	28.45	9	3,268	0.28%
2018/12/22	2	28.00	0	0.00	28.25	2	3,174	0.06%
2018/12/21	5	27.42	20	27.03	28.25	-15	3,155	-0.48%
2018/12/20	10	27.95	2	29.15	27.85	8	3,073	0.26%
2018/12/19	3	29.18	2	29.20	29.30	1	2,877	0.03%
2018/12/18	1	29.00	1	28.25	28.25	0	2,555	0.00%
2018/12/17	33	28.91	25	28.97	28.10	8	2,408	0.33%
2018/12/14	19	27.35	30	28.34	29.00	-11	2,227	-0.49%
2018/12/13	4	26.83	0	0.00	26.60	4	1,878	0.21%
2018/12/12	25	26.24	22	26.15	26.00	3	1,835	0.16%
2018/12/11	2	25.10	0	0.00	25.75	2	1,795	0.11%
2018/12/10	1	25.95	1	25.30	24.85	0	1,772	0.00%
2018/12/06	0	0.00	7	26.54	25.55	-7	1,568	-0.45%
2018/12/04	0	0.00	11	27.09	26.85	-11	1,524	-0.72%
2018/12/03	6	26.48	1	26.60	26.85	5	1,576	0.32%
2018/11/29	2	24.65	0	0.00	24.90	2	1,470	0.14%
2018/11/28	1	25.40	0	0.00	25.25	1	1,438	0.07%
2018/11/26	2	23.45	1	23.65	23.60	1	1,433	0.07%
2018/11/23	0	0.00	2	23.30	23.20	-2	1,483	-0.13%
2018/11/22	6	23.68	0	0.00	23.45	6	1,496	0.40%
2018/11/21	2	24.30	0	0.00	24.10	2	1,510	0.13%
2018/11/14	0	0.00	1	24.65	25.00	-1	1,551	-0.06%
2018/11/09	0	0.00	1	24.00	24.00	-1	1,605	-0.06%
2018/11/05	0	0.00	1	23.80	23.85	-1	1,686	-0.06%
2018/11/02	0	0.00	20	23.74	23.60	-20	1,674	-1.19%
2018/11/01	0	0.00	2	23.15	23.30	-2	1,669	-0.12%
2018/10/31	7	22.58	0	0.00	22.60	7	1,644	0.43%
2018/10/30	2	22.38	0	0.00	22.50	2	1,639	0.12%
2018/10/29	1	22.55	4	22.85	22.40	-3	1,639	-0.18%
2018/10/26	9	22.79	0	0.00	22.70	9	1,640	0.55%
2018/10/24	1	22.20	0	0.00	23.35	1	1,583	0.06%
2018/10/16	0	0.00	1	21.20	21.05	-1	1,553	-0.06%
2018/10/15	2	20.95	0	0.00	20.85	2	1,564	0.13%
2018/10/12	1	19.60	1	20.25	20.40	0	1,569	0.00%
2018/10/09	10	23.75	10	24.00	23.40	0	1,529	0.00%
2018/10/08	0	0.00	10	23.85	24.00	-10	1,517	-0.66%
2018/10/05	0	0.00	1	24.05	24.15	-1	1,529	-0.07%
2018/10/03	0	0.00	20	25.00	24.95	-20	1,600	-1.25%
2018/10/01	2	25.25	0	0.00	25.10	2	1,615	0.12%
2018/09/28	1	25.45	0	0.00	25.45	1	1,625	0.06%
2018/09/25	2	24.50	0	0.00	24.50	2	1,689	0.12%
2018/09/21	5	24.57	0	0.00	24.40	5	1,710	0.29%
2018/09/19	1	24.90	0	0.00	24.85	1	1,678	0.06%
2018/09/18	0	0.00	90	24.79	25.00	-90	1,682	-5.35%
2018/09/12	0	0.00	8	25.10	24.70	-8	1,729	-0.46%
2018/09/10	8	24.10	0	0.00	24.85	8	1,741	0.46%
2018/09/07	26	25.92	24	25.75	24.10	2	1,735	0.12%
2018/09/06	1	26.45	0	0.00	26.25	1	1,668	0.06%
2018/09/05	1	26.75	0	0.00	26.75	1	1,698	0.06%
2018/08/29	0	0.00	2	26.35	26.35	-2	1,819	-0.11%
2018/08/28	0	0.00	1	26.10	25.95	-1	1,816	-0.06%
2018/08/27	0	0.00	10	25.97	26.10	-10	1,825	-0.55%
2018/08/07	20	25.03	0	0.00	24.90	20	1,651	1.21%
2018/08/02	0	0.00	1	25.00	24.75	-1	1,676	-0.06%
2018/08/01	1	25.15	0	0.00	25.15	1	1,682	0.06%
2018/07/30	0	0.00	9	25.45	25.25	-9	1,695	-0.53%
2018/07/20	0	0.00	5	25.45	25.45	-5	1,867	-0.27%
2018/07/19	5	25.50	0	0.00	25.55	5	1,889	0.26%
2018/07/12	0	0.00	4	25.05	25.05	-4	2,129	-0.19%
2018/07/11	6	25.05	3	25.40	25.00	3	2,201	0.14%
2018/07/05	0	26.70	0	0.00	26.70	0	2,375	0.00%
2018/07/03	2	27.60	0	0.00	27.35	2	2,807	0.07%
2018/06/25	0	0.00	1	27.30	26.70	-1	3,215	-0.03%
2018/06/15	0	0.00	6	28.62	28.30	-6	3,389	-0.18%
2018/06/14	0	0.00	2	29.05	28.50	-2	3,359	-0.06%
2018/06/12	0	0.00	2	28.65	28.80	-2	3,308	-0.06%
2018/06/11	0	0.00	12	29.47	29.00	-12	3,312	-0.36%
2018/06/07	1	29.00	0	0.00	28.70	1	3,375	0.03%
2018/06/06	5	28.22	15	28.62	28.55	-10	3,365	-0.30%
2018/06/05	15	27.50	0	0.00	27.05	15	3,392	0.44%
2018/06/04	0	0.00	3	27.15	27.25	-3	3,463	-0.09%
2018/06/01	16	26.74	18	27.46	27.50	-2	3,592	-0.06%
2018/05/23	1	26.80	0	0.00	26.70	1	3,569	0.03%
2018/05/17	3	26.70	0.4	26.75	26.75	2.6	3,698	0.07%
2018/05/15	1	26.10	0	0.00	26.05	1	3,716	0.03%
2018/05/14	0	0.00	1	26.00	25.90	-1	3,817	-0.03%
2018/05/09	11	25.85	0	0.00	25.85	11	3,823	0.29%
2018/04/30	0	0.00	1	26.20	25.95	-1	3,820	-0.03%
2018/04/27	0	0.00	2	27.18	27.00	-2	3,783	-0.05%
2018/04/26	5	28.26	0	0.00	27.40	5	3,796	0.13%
2018/04/24	11	28.55	0	0.00	27.55	11	3,774	0.29%
2018/04/23	5	28.60	2	29.00	28.65	3	3,766	0.08%
2018/04/20	12	28.61	13	29.37	28.55	-1	3,777	-0.03%
2018/04/17	3	28.05	4	29.55	28.15	-1	3,643	-0.03%
2018/04/13	1	30.75	0	0.00	30.80	1	3,613	0.03%
2018/04/12	1	31.20	0	0.00	30.90	1	3,645	0.03%
2018/04/11	0	0.00	1	31.10	30.40	-1	3,870	-0.03%
2018/04/10	1	32.90	46	32.45	30.90	-45	3,913	-1.15%
2018/04/09	8	32.90	16	32.68	32.80	-8	3,788	-0.21%
2018/04/03	12	31.81	1	31.95	31.95	11	3,589	0.31%
2018/04/02	6	32.08	0	0.00	32.15	6	3,569	0.17%
2018/03/31	23	32.05	23	31.88	31.95	0	3,438	0.00%
2018/03/30	3	32.02	5	32.00	31.85	-2	3,369	-0.06%
2018/03/29	0	30.80	0	0.00	30.55	0	3,230	0.00%
2018/03/27	2	31.75	0	0.00	31.55	2	3,359	0.06%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/22	3	31.77	3	32.30	31.60	0	3,690	0.00%
2018/03/19	1	30.45	0	0.00	30.40	1	3,652	0.03%
2018/03/14	5	31.30	0	0.00	30.80	5	3,789	0.13%
2018/03/12	0	0.00	2	30.70	30.65	-2	3,695	-0.05%
2018/03/09	21	31.42	22	31.55	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	11	30.34	30.35	-11	3,609	-0.30%
2018/03/07	0	0.00	9	29.77	30.10	-9	3,560	-0.25%
2018/03/01	10	27.98	0	0.00	27.95	10	3,644	0.27%
2018/02/09	3	26.10	3	26.72	27.00	0	3,929	0.00%
2018/02/08	8	27.79	0	0.00	27.85	8	3,953	0.20%
2018/02/07	2	28.15	0	0.00	28.20	2	4,026	0.05%
2018/02/06	25	27.64	0	0.00	27.40	25	4,080	0.61%
2018/02/01	0	0.00	7	30.54	30.45	-7	4,371	-0.16%
2018/01/30	10	30.75	1	30.75	30.70	9	4,441	0.20%
2018/01/29	0	0.00	5	31.15	30.80	-5	4,457	-0.11%
2018/01/26	6	31.03	0	0.00	31.00	6	4,473	0.13%
2018/01/23	0	0.00	5	30.85	30.60	-5	4,728	-0.11%
2018/01/22	25	31.80	0	0.00	31.20	25	4,778	0.52%
2018/01/10	20	30.90	0	0.00	30.75	20	4,931	0.41%
2018/01/09	0	0.00	20	31.10	30.90	-20	4,960	-0.40%
2018/01/08	2	32.50	0	0.00	31.60	2	4,948	0.04%
2018/01/05	15	33.53	43	33.57	33.20	-28	4,898	-0.57%
2018/01/04	3	32.20	1	32.25	32.70	2	4,675	0.04%
2018/01/03	1	31.90	0	0.00	31.70	1	4,688	0.02%