敦泰 (3545)-華南永昌-林口券商分點個股進出

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
88.2
漲跌
▼1.0
漲幅
-1.12%
成交量
3,084張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/11/21	0	0.00	2.4	90.12	88.20	-2.4	1,527	-0.16%
2024/11/15	0.2	86.00	2	86.40	86.30	-1.8	1,448	-0.13%
2024/11/12	0.2	87.40	0	0.00	87.20	0.2	1,451	0.01%
2024/11/11	0	0.00	2	88.65	88.40	-2	1,437	-0.14%
2024/11/07	0	0.00	2	88.35	88.90	-2	1,426	-0.14%
2024/11/06	0	0.00	40	84.90	84.90	-40	1,416	-2.82%
2024/10/30	0.2	86.00	0	0.00	84.40	0.2	1,518	0.01%
2024/10/29	0.1	84.90	0	0.00	85.70	0.1	1,527	0.01%
2024/10/25	0.2	86.50	0	0.00	86.80	0.2	1,544	0.01%
2024/10/21	0	0.00	4	87.63	87.80	-4	1,621	-0.25%
2024/10/17	0.1	87.30	0	0.00	86.30	0.1	1,687	0.01%
2024/10/16	6.1	87.19	4	86.90	86.90	2.1	1,719	0.12%
2024/10/15	2	88.35	2	88.70	88.10	0	1,761	0.00%
2024/10/11	0	0.00	9	87.56	87.70	-9	1,938	-0.46%
2024/10/09	3.1	85.90	0	0.00	84.30	3.1	1,910	0.16%
2024/10/08	10	85.10	10	85.90	85.90	0	1,910	0.00%
2024/10/07	10.3	85.62	10	86.50	86.50	0.3	1,905	0.01%
2024/10/04	6	87.98	5	89.04	87.00	1	1,874	0.05%
2024/10/01	1	87.00	6	87.18	86.90	-5	1,754	-0.29%
2024/09/30	3	84.50	2	83.00	85.20	1	1,667	0.06%
2024/09/27	0	0.00	1	81.70	81.90	-1	1,631	-0.06%
2024/09/26	0	0.00	1	81.80	80.60	-1	1,638	-0.06%
2024/09/20	1	80.50	0	0.00	80.50	1	1,677	0.06%
2024/09/19	0	0.00	3	77.90	78.60	-3	1,689	-0.18%
2024/09/11	9	73.00	10	73.18	73.20	-1	1,835	-0.05%
2024/09/10	9	73.20	9	73.00	73.00	0	1,892	0.00%
2024/08/22	0	81.60	0	0.00	81.50	0	2,310	0.00%
2024/08/20	0	82.50	0	0.00	82.30	0	2,594	0.00%
2024/08/19	0.2	82.80	0	0.00	82.60	0.2	2,613	0.01%
2024/08/16	6.1	80.00	6	80.10	80.10	0.1	2,600	0.00%
2024/08/15	0.2	79.90	0	0.00	79.30	0.2	2,591	0.01%
2024/08/12	0	0.00	3	78.90	79.00	-3	2,615	-0.11%
2024/08/09	1	78.90	0	0.00	77.30	1	2,615	0.04%
2024/08/07	0.1	77.00	4	76.23	77.00	-3.9	2,586	-0.15%
2024/08/06	7	68.51	2	70.40	70.00	5	2,560	0.20%
2024/08/05	8	74.36	3	74.20	74.10	5	2,518	0.20%
2024/08/02	0	0.00	1	83.60	82.30	-1	2,500	-0.04%
2024/08/01	0	0.00	1	84.40	85.00	-1	2,503	-0.04%
2024/07/30	0	0.00	1	81.70	83.00	-1	2,507	-0.04%
2024/07/29	11	83.01	12	81.40	81.40	-1	2,499	-0.04%
2024/07/26	4	84.23	6	83.83	84.40	-2	2,478	-0.08%
2024/07/23	2	85.50	2	86.20	86.20	0	2,466	0.00%
2024/07/22	7	85.23	13	84.82	84.60	-6	2,450	-0.24%
2024/07/19	3	90.23	0	0.00	88.60	3	2,418	0.12%
2024/07/18	0	0.00	1.5	90.25	90.70	-1.5	2,380	-0.06%
2024/07/17	15.1	91.04	10	90.20	90.20	5.1	2,345	0.22%
2024/07/16	0	0.00	2	90.90	90.90	-2	2,329	-0.09%
2024/07/15	12	91.23	10	90.61	90.50	2	2,299	0.09%
2024/07/12	10	89.59	11	89.84	90.10	-1	2,198	-0.05%
2024/07/11	3	85.13	3	85.50	85.20	0	2,098	0.00%
2024/07/10	1	86.60	0	0.00	85.60	1	2,134	0.05%
2024/07/09	5	85.48	0	0.00	85.30	5	2,148	0.23%
2024/07/08	8	87.58	7	88.10	87.30	1	2,153	0.05%
2024/07/05	2	86.85	3	87.83	87.50	-1	2,166	-0.05%
2024/07/04	6	86.92	2	87.30	86.50	4	2,188	0.18%
2024/07/03	3	87.13	3	87.13	86.70	0	2,205	0.00%
2024/07/02	3	85.03	4	84.70	84.70	-1	2,202	-0.05%
2024/06/28	1.1	86.20	0	0.00	86.20	1.1	2,240	0.05%
2024/06/26	1.1	85.68	0	0.00	85.50	1.1	2,277	0.05%
2024/06/25	10.1	87.12	7	86.40	86.40	3.1	2,295	0.13%
2024/06/24	0	0.00	3	88.70	88.40	-3	2,351	-0.13%
2024/06/21	1	91.20	0	0.00	90.30	1	2,399	0.04%
2024/06/20	1	90.10	0	0.00	91.00	1	2,518	0.04%
2024/06/19	0	0.00	1	90.20	90.00	-1	2,591	-0.04%
2024/06/18	0.1	89.50	0	0.00	89.40	0.1	2,635	0.00%
2024/06/17	12	90.59	14	89.55	89.20	-2	2,635	-0.08%
2024/06/12	2	89.30	2	88.50	88.50	0	2,585	0.00%
2024/06/11	0.1	88.80	1	88.90	88.70	-1	2,596	-0.04%
2024/06/07	1	91.50	8	89.95	91.60	-7	2,613	-0.27%
2024/06/06	9	88.16	6	87.83	87.80	3	2,609	0.11%
2024/06/05	10.1	90.30	10	89.51	89.40	0.1	2,617	0.00%
2024/06/04	11.1	91.19	12	91.74	90.70	-0.9	2,648	-0.03%
2024/06/03	0.6	89.60	0	0.00	89.90	0.6	2,654	0.02%
2024/05/31	9.2	90.00	8	89.34	89.30	1.2	2,689	0.04%
2024/05/30	14	90.67	11	89.94	89.90	3	2,715	0.11%
2024/05/29	1.2	91.88	0	0.00	91.10	1.2	2,723	0.04%
2024/05/28	14.3	93.15	13	92.51	92.60	1.3	2,735	0.05%
2024/05/27	2	90.45	0	0.00	91.30	2	2,655	0.08%
2024/05/24	5	89.94	2	89.50	90.00	3	2,628	0.11%
2024/05/22	2	83.45	9	84.06	84.10	-7	2,564	-0.27%
2024/05/21	7	83.93	1	83.10	83.00	6	2,626	0.23%
2024/05/20	0.1	83.60	0	0.00	83.50	0.1	2,854	0.00%
2024/05/17	13	84.38	14	84.50	84.60	-1	3,031	-0.03%
2024/05/15	5	82.40	5	82.50	82.50	0	3,157	0.00%
2024/05/09	0	0.00	1	83.80	83.00	-1	3,450	-0.03%
2024/05/08	5	85.70	5	85.00	85.00	0	3,582	0.00%
2024/04/30	1	84.50	1	84.80	84.40	0	3,870	0.00%
2024/04/29	1.1	84.21	0	0.00	85.20	1.1	4,073	0.03%
2024/04/24	0	0.00	1	83.60	83.40	-1	4,179	-0.02%
2024/04/23	1	81.20	0	0.00	81.60	1	4,215	0.02%
2024/04/22	5	81.10	17	79.60	79.60	-12	4,237	-0.28%
2024/04/19	4	82.85	1	82.10	81.70	3	4,254	0.07%
2024/04/18	3.1	84.31	0	0.00	84.50	3.1	4,240	0.07%
2024/04/17	1	85.10	0	0.00	85.20	1	4,255	0.02%
2024/04/16	5	85.18	6	84.05	83.80	-1	4,277	-0.02%
2024/04/15	0	0.00	2	87.70	87.30	-2	4,266	-0.05%
2024/04/12	7.3	89.36	10	89.45	89.30	-2.7	4,259	-0.06%
2024/04/11	6.1	90.69	5	89.90	89.80	1.1	4,268	0.03%
2024/04/10	4.6	91.72	5	92.34	92.50	-0.5	4,256	-0.01%
2024/04/09	3	90.27	15	90.60	90.60	-12	4,263	-0.28%
2024/04/08	18	90.79	3	90.30	90.30	15	4,294	0.35%
2024/04/03	16.1	91.25	15	91.10	91.10	1.1	4,343	0.03%
2024/04/02	0	94.50	0	0.00	94.10	0	4,413	0.00%
2024/04/01	8	94.80	8	94.90	94.90	0	4,518	0.00%
2024/03/29	0	0.00	7	94.80	94.80	-7	4,548	-0.15%
2024/03/28	7	95.50	3	94.60	94.60	4	4,539	0.09%
2024/03/27	8	95.24	2	95.60	95.30	6	4,531	0.13%
2024/03/26	4	95.15	7	94.77	94.70	-3	4,513	-0.07%
2024/03/25	7.2	95.64	3	95.47	95.20	4.2	4,464	0.09%
2024/03/22	14	90.49	12	92.61	92.70	2	4,389	0.05%
2024/03/21	13.2	88.92	26	90.45	90.50	-12.8	4,366	-0.29%
2024/03/20	9	91.06	0	0.00	90.20	9	4,360	0.21%
2024/03/19	0.1	92.00	0	0.00	91.20	0.1	4,390	0.00%
2024/03/14	0.1	90.90	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	7	93.06	2	91.90	91.90	5	4,545	0.11%
2024/03/11	1	93.60	1	94.10	94.20	0	4,656	0.00%
2024/03/08	13	94.53	13	92.80	92.80	0	4,720	0.00%
2024/03/07	9	95.12	12	94.49	94.50	-3	4,795	-0.06%
2024/03/06	6.1	97.02	4	96.60	96.60	2.1	4,979	0.04%
2024/03/05	8	97.71	2	97.95	98.20	6	5,126	0.12%
2024/03/04	11	100.30	5	98.80	98.80	6	5,534	0.11%
2024/03/01	2.2	99.15	9	99.06	99.20	-6.8	5,826	-0.12%
2024/02/29	14	97.60	9	98.09	97.50	5	5,932	0.08%
2024/02/27	14	97.55	13	98.29	98.50	1	6,012	0.02%
2024/02/26	14	101.54	21.1	101.95	99.20	-7.1	6,141	-0.12%
2024/02/23	7	105.43	1	104.50	104.00	6	6,391	0.09%
2024/02/22	6	104.50	0	0.00	105.50	6	6,602	0.09%
2024/02/21	9.4	107.49	5	107.80	105.00	4.4	7,258	0.06%
2024/02/20	0	0.00	1	108.97	108.50	-1	7,428	-0.01%
2024/02/19	2	106.00	7	106.00	105.50	-5	7,523	-0.07%
2024/02/16	4	102.00	1	102.00	103.00	3	7,920	0.04%
2024/02/15	0	0.00	2	101.25	101.50	-2	8,435	-0.02%
2024/02/05	3	100.27	1	99.20	99.20	2	8,495	0.02%
2024/02/02	1	101.00	12	101.96	101.50	-11	8,506	-0.13%
2024/02/01	21	98.08	10	96.50	96.50	11	8,497	0.13%
2024/01/31	5.1	100.10	2	101.25	99.10	3.1	8,589	0.04%
2024/01/30	2	99.10	0.1	99.80	99.10	1.9	8,697	0.02%
2024/01/26	1.1	100.09	1	100.50	99.80	0.1	8,900	0.00%
2024/01/25	5	101.00	0	0.00	100.50	5	8,998	0.06%
2024/01/24	14	103.47	0	0.00	102.00	14	8,974	0.16%
2024/01/23	1	108.00	1	107.00	108.00	0	8,928	0.00%
2024/01/22	0	0.00	9	98.90	100.50	-9	8,854	-0.10%
2024/01/19	9	98.40	0	0.00	97.60	9	8,852	0.10%
2024/01/18	9	97.79	29	97.73	97.80	-20	8,842	-0.23%
2024/01/17	0	0.00	6	99.20	98.80	-6	8,872	-0.07%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/15	11	103.05	9	102.50	102.50	2	8,851	0.02%
2024/01/09	11	104.23	11	103.41	103.50	0	9,124	0.00%
2024/01/05	1	106.00	1	106.00	106.50	0	9,115	0.00%
2024/01/04	1	106.50	2	104.75	106.00	-1	9,105	-0.01%
2024/01/03	0	0.00	13	106.12	106.00	-13	9,143	-0.14%
2024/01/02	13	109.38	4	108.00	107.50	9	9,154	0.10%
2023/12/29	7.1	112.15	23	112.13	112.50	-15.9	9,151	-0.17%
2023/12/28	57	110.62	3	110.17	110.50	54	9,127	0.59%
2023/12/27	32.1	111.75	53	112.58	113.00	-20.9	9,171	-0.23%
2023/12/26	18	110.00	27	108.50	108.50	-9	9,062	-0.10%
2023/12/25	9	108.50	0	0.00	108.00	9	9,049	0.10%
2023/12/22	12	109.42	17	108.56	108.50	-5	9,165	-0.05%
2023/12/21	11	110.00	0	0.00	108.50	11	9,157	0.12%
2023/12/20	9	112.00	19	112.50	112.50	-10	9,099	-0.11%
2023/12/19	10	112.00	1	111.50	112.50	9	9,077	0.10%
2023/12/18	11	116.09	30	117.33	114.50	-19	9,072	-0.21%
2023/12/15	11	114.64	1	117.50	114.00	10	9,089	0.11%
2023/12/14	1	116.50	3	117.50	116.50	-2	9,164	-0.02%
2023/12/13	1	116.50	0	0.00	116.50	1	9,494	0.01%
2023/12/12	2	117.50	9	117.50	117.50	-7	9,528	-0.07%
2023/12/11	11	120.86	6	118.83	119.50	5	9,534	0.05%
2023/12/08	10	122.00	0	0.00	121.50	10	9,510	0.11%
2023/12/07	14	122.50	27	121.15	121.50	-13	9,597	-0.14%
2023/12/06	16	123.19	1	123.00	122.50	15	9,693	0.15%
2023/12/05	8	122.00	8	124.38	123.00	0	9,620	0.00%
2023/12/04	2	124.25	2	126.75	124.00	0	9,548	0.00%
2023/12/01	37	131.92	0	0.00	126.50	37	9,487	0.39%
2023/11/30	4	130.75	7	131.00	129.00	-3	9,439	-0.03%
2023/11/29	17.1	129.35	10	130.90	129.00	7.1	9,273	0.08%
2023/11/28	1	129.50	12	126.29	132.50	-11	8,835	-0.12%
2023/11/27	12.1	123.76	22	122.32	120.50	-9.9	8,525	-0.12%
2023/11/24	3	125.17	3	126.17	125.00	0	8,391	0.00%
2023/11/22	2	123.50	2	123.75	123.50	0	8,077	0.00%
2023/11/21	0	0.00	9	119.44	120.00	-9	7,731	-0.12%
2023/11/20	37	118.30	63	118.42	118.50	-26	7,474	-0.35%
2023/11/17	57	106.51	57.6	107.87	114.00	-0.6	6,753	-0.01%
2023/11/16	3	102.67	7.5	101.97	104.00	-4.5	6,357	-0.07%
2023/11/15	30	99.02	15	99.70	101.00	15	6,083	0.25%
2023/11/14	40	93.18	17	93.44	95.00	23	5,613	0.41%
2023/11/13	0.1	86.90	0	0.00	87.40	0.1	5,040	0.00%
2023/11/10	2	86.90	1	86.10	86.70	1	4,932	0.02%
2023/11/09	13	86.75	14	86.47	86.20	-1	4,887	-0.02%
2023/11/08	4	85.80	3	85.57	85.20	1	4,798	0.02%
2023/11/07	7	86.47	13	85.67	87.80	-6	4,648	-0.13%
2023/11/06	6	84.70	3	84.90	84.60	3	4,454	0.07%
2023/11/03	33	81.83	33	82.28	82.30	0	4,269	0.00%
2023/11/02	13	82.42	17	82.96	82.50	-4	4,213	-0.09%
2023/11/01	2	82.15	2	80.75	81.90	0	4,076	0.00%
2023/10/31	2	82.50	0	80.90	80.60	2	4,025	0.05%
2023/10/30	0	81.10	9	80.92	81.60	-9	3,916	-0.23%
2023/10/27	14	78.63	9	77.76	77.60	5	3,800	0.13%
2023/10/26	1	79.60	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	1	82.00	81.10	-1	3,776	-0.03%
2023/10/24	3	79.47	3	80.00	79.20	0	3,782	0.00%
2023/10/23	1	79.80	1	81.00	79.40	0	3,764	0.00%
2023/10/20	1	80.10	0	0.00	80.70	1	3,753	0.03%
2023/10/19	3	82.43	8	82.35	82.00	-5	3,700	-0.14%
2023/10/18	0	0.00	4	80.27	79.70	-4	3,577	-0.11%
2023/10/17	0	0.00	1	80.50	79.50	-1	3,552	-0.03%
2023/10/16	1	77.10	0	0.00	77.00	1	3,472	0.03%
2023/10/12	0	0.00	0	78.70	78.70	0	3,452	0.00%
2023/10/11	3	78.97	0	0.00	78.80	3	3,445	0.09%
2023/10/06	7	81.60	23	81.44	81.20	-16	3,413	-0.47%
2023/10/05	14	80.03	12	80.89	80.90	2	3,374	0.06%
2023/10/04	21	79.19	2	79.05	79.20	19	3,337	0.57%
2023/10/03	3	79.10	54	79.64	80.50	-51	3,340	-1.53%
2023/10/02	1	75.80	0	0.00	76.40	1	3,217	0.03%
2023/09/28	49	76.94	20	75.85	75.60	29	3,210	0.90%
2023/09/27	38	79.02	18	77.72	77.80	20	3,180	0.63%
2023/09/26	1	78.40	0	0.00	77.40	1	3,067	0.03%
2023/09/25	3	78.37	0	0.00	78.00	3	3,066	0.10%
2023/09/21	20	79.03	21	78.77	78.70	-1	3,040	-0.03%
2023/09/20	53	80.41	51	79.15	79.10	2	2,972	0.07%
2023/09/19	18	81.39	18	81.58	81.40	0	2,883	0.00%
2023/09/18	4	83.07	7	82.24	82.30	-3	2,756	-0.11%
2023/09/15	3	79.50	8	78.70	78.70	-5	2,391	-0.21%
2023/09/14	16	77.39	14	77.94	78.40	2	2,341	0.08%
2023/09/13	2	75.35	4.1	76.81	76.90	-2.1	2,285	-0.09%
2023/09/12	18	76.54	11	76.00	76.00	7	2,250	0.31%
2023/09/11	0	0.00	58	77.50	79.00	-58	2,131	-2.72%
2023/09/08	42	73.73	45	73.56	73.60	-3	1,974	-0.15%
2023/09/07	5.5	75.05	0	0.00	74.60	5.5	2,002	0.27%
2023/09/06	30	75.16	28	75.09	74.80	2	2,032	0.10%
2023/09/05	1.1	75.03	3	76.70	75.00	-2	1,975	-0.10%
2023/09/04	0	0.00	3	73.33	73.70	-3	1,790	-0.17%
2023/09/01	4	72.43	2	73.05	72.00	2	1,787	0.11%
2023/08/31	3	72.50	19	72.06	72.40	-16	1,793	-0.89%
2023/08/30	0	0.00	2	70.85	71.40	-2	1,794	-0.11%
2023/08/28	6	69.78	6	68.60	68.60	0	1,803	0.00%
2023/08/24	0	0.00	5	70.60	69.80	-5	1,872	-0.27%
2023/08/23	10	69.15	5	69.30	69.10	5	1,905	0.26%
2023/08/22	0	0.00	11	69.40	69.40	-11	1,941	-0.57%
2023/08/21	11	69.57	0	0.00	69.50	11	1,967	0.56%
2023/08/18	16	70.73	14	70.21	70.00	2	2,004	0.10%
2023/08/17	9	69.33	9	70.10	71.10	0	2,020	0.00%
2023/08/16	10	69.70	10	69.40	69.40	0	2,040	0.00%
2023/08/15	0	0.00	13	69.19	69.30	-13	2,055	-0.63%
2023/08/14	48	66.53	34	65.88	65.70	14	2,073	0.68%
2023/08/11	1	68.90	0	0.00	68.60	1	2,086	0.05%
2023/08/10	27.1	71.17	43	69.51	69.40	-15.9	2,148	-0.74%
2023/08/09	6	69.72	2	70.20	70.00	4	2,130	0.19%
2023/08/08	3	72.20	3	70.90	70.70	0	2,125	0.00%
2023/08/07	8	71.45	8	71.84	72.00	0	2,154	0.00%
2023/08/02	1	72.70	2	72.20	72.10	-1	2,278	-0.04%
2023/08/01	0	0.00	1	72.90	73.00	-1	2,412	-0.04%
2023/07/31	20	72.47	20	71.48	71.50	0	2,432	0.00%
2023/07/28	3	73.80	1	73.40	73.10	2	2,435	0.08%
2023/07/27	3	72.77	14	71.37	72.50	-11	2,419	-0.45%
2023/07/26	10	69.40	1	70.30	68.80	9	2,367	0.38%
2023/07/25	19	69.52	15	69.93	69.70	4	2,435	0.16%
2023/07/24	7	70.24	0	0.00	69.80	7	2,434	0.29%
2023/07/21	10	71.10	11	71.42	71.90	-1	2,454	-0.04%
2023/07/20	4	73.50	0	0.00	72.90	4	2,510	0.16%
2023/07/19	0.1	71.00	0	0.00	70.70	0.1	2,488	0.01%
2023/07/18	16	71.10	15	70.99	70.50	1	2,520	0.04%
2023/07/17	4	70.48	3	70.70	71.50	1	2,570	0.04%
2023/07/14	4	71.60	0	0.00	71.00	4	2,667	0.15%
2023/07/13	17.2	71.22	20	71.53	71.30	-2.8	2,744	-0.10%
2023/07/12	2	72.00	0	0.00	71.70	2	2,812	0.07%
2023/07/11	5	72.50	6	73.07	71.90	-1	2,972	-0.03%
2023/07/10	18	72.76	8	72.00	72.00	10	3,122	0.32%
2023/07/07	1	75.10	1	75.50	75.40	0	3,481	0.00%
2023/07/05	0	0.00	1	77.80	77.50	-1	3,792	-0.03%
2023/07/03	2	78.00	1	78.20	77.20	1	4,030	0.02%
2023/06/30	6	78.15	11	78.62	78.40	-5	4,018	-0.12%
2023/06/28	2	78.70	2	78.60	78.20	0	4,063	0.00%
2023/06/27	11	78.33	10	78.83	77.70	1	4,110	0.02%
2023/06/26	2	79.25	0	0.00	78.80	2	4,126	0.05%
2023/06/21	21	79.93	16	79.93	80.00	5	4,150	0.12%
2023/06/20	36	80.63	35	79.90	79.80	1	4,207	0.02%
2023/06/19	14	81.79	13	82.29	81.90	1	4,287	0.02%
2023/06/15	31	82.45	30	82.17	82.10	1	4,682	0.02%
2023/06/14	62	83.87	61	83.12	83.00	1	4,689	0.02%
2023/06/13	25	84.71	0	0.00	85.00	25	4,690	0.53%
2023/06/12	0	0.00	31	85.01	85.50	-31	4,682	-0.66%
2023/06/09	1	82.70	1	82.90	82.50	0	4,657	0.00%
2023/06/08	22	82.85	14	82.25	82.30	8	4,711	0.17%
2023/06/06	41	82.45	20	82.10	82.10	21	4,774	0.44%
2023/06/05	3	83.87	42	84.86	84.30	-39	4,783	-0.82%
2023/06/02	45.1	83.24	13	83.68	83.50	32.1	4,785	0.67%
2023/06/01	53	83.66	19	83.81	83.20	34	4,809	0.71%
2023/05/31	20	84.78	20	85.29	85.00	0	4,830	0.00%
2023/05/30	0	0.00	2	83.70	84.00	-2	4,864	-0.04%
2023/05/29	0	0.00	3	83.50	83.70	-3	4,962	-0.06%
2023/05/26	15	83.47	13	81.76	81.70	2	5,002	0.04%
2023/05/25	23	83.02	22	83.09	82.90	1	4,997	0.02%
2023/05/24	1	82.60	6	82.70	83.20	-5	5,067	-0.10%
2023/05/17	0	0.00	2	78.90	78.70	-2	5,465	-0.04%
2023/05/16	1	75.20	1	77.30	77.10	0	5,439	0.00%
2023/05/15	3	73.87	0	0.00	74.30	3	5,379	0.06%
2023/05/11	0	0.00	2	75.00	74.10	-2	5,389	-0.04%
2023/05/10	0	0.00	11	76.44	75.70	-11	5,416	-0.20%
2023/05/09	70	74.72	76	73.90	73.80	-6	5,407	-0.11%
2023/05/08	43	76.85	21	76.56	76.00	22	5,381	0.41%
2023/05/05	0	0.00	1	79.30	80.50	-1	5,271	-0.02%
2023/05/04	10	78.00	10	78.38	78.00	0	5,318	0.00%
2023/05/03	8	78.64	8	79.01	78.50	0	5,364	0.00%
2023/05/02	2	80.00	0	0.00	79.80	2	5,400	0.04%
2023/04/28	16	79.73	16	79.13	79.10	0	5,442	0.00%
2023/04/27	9	77.93	10	78.68	78.90	-1	5,371	-0.02%
2023/04/26	16	77.25	15	77.67	78.70	1	5,359	0.02%
2023/04/25	11	79.34	15	78.95	79.00	-4	5,334	-0.07%
2023/04/21	1	82.80	1	82.20	81.50	0	5,285	0.00%
2023/04/20	1	83.40	0	0.00	83.20	1	5,273	0.02%
2023/04/19	72.1	86.30	67	85.09	85.10	5.1	5,294	0.10%
2023/04/18	26.1	88.09	28	88.87	87.80	-1.9	5,295	-0.04%
2023/04/17	2.9	89.58	0	0.00	89.30	2.9	5,247	0.06%
2023/04/14	6	88.97	5	89.06	89.40	1	5,271	0.02%
2023/04/13	10.1	88.66	6	89.55	87.80	4.1	5,269	0.08%
2023/04/12	6	90.60	0	0.00	91.40	6	5,117	0.12%
2023/04/11	8	83.39	24	84.32	86.90	-16	4,723	-0.34%
2023/04/10	15	81.67	6	81.65	81.70	9	4,506	0.20%
2023/04/07	1	83.20	28	82.46	83.00	-27	4,459	-0.61%
2023/04/06	20	75.65	25	76.46	78.00	-5	4,231	-0.12%
2023/03/31	1	77.60	0	0.00	77.50	1	4,214	0.02%
2023/03/30	10	77.40	10	77.50	77.50	0	4,218	0.00%
2023/03/29	1	78.50	0	0.00	77.10	1	4,226	0.02%
2023/03/28	15	78.27	15	79.55	78.80	0	4,247	0.00%
2023/03/27	0	0.00	5	79.60	78.50	-5	4,226	-0.12%
2023/03/24	0	0.00	5	78.50	78.50	-5	4,260	-0.12%
2023/03/23	20	77.57	5	77.50	77.50	15	4,255	0.35%
2023/03/22	10.1	79.20	0	0.00	78.80	10.1	4,202	0.24%
2023/03/21	21.1	80.49	23	81.30	80.90	-1.9	4,105	-0.05%
2023/03/20	7	81.00	17	78.96	81.00	-10	3,858	-0.26%
2023/03/16	1	74.80	2	75.50	74.60	-1	3,706	-0.03%
2023/03/15	10	76.27	4	77.08	74.70	6	3,719	0.16%
2023/03/14	0.1	74.80	0	0.00	74.80	0.1	3,704	0.00%
2023/03/13	15	72.73	20	74.23	76.30	-5	3,722	-0.13%
2023/03/10	29.2	74.46	24	74.78	74.20	5.2	3,704	0.14%
2023/03/09	0.1	75.90	15	77.23	76.30	-14.9	3,732	-0.40%
2023/03/08	0	0.00	10	76.00	76.10	-10	3,713	-0.27%
2023/03/07	0.1	76.10	0	0.00	76.10	0.1	3,711	0.00%
2023/03/06	0	0.00	19	76.65	75.80	-19	3,708	-0.51%
2023/03/03	3	75.40	13	74.92	75.00	-10	3,693	-0.27%
2023/03/02	58.2	75.55	10	74.95	74.70	48.2	3,712	1.30%
2023/03/01	0	0.00	62	76.27	76.90	-62	3,645	-1.70%
2023/02/24	50	72.31	35	72.86	71.90	15	3,589	0.42%
2023/02/23	1	73.80	0	0.00	74.20	1	3,562	0.03%
2023/02/22	52	74.32	35	73.91	73.20	17	3,597	0.47%
2023/02/21	9	76.47	12	77.48	77.00	-3	3,620	-0.08%
2023/02/20	2	73.95	1	74.30	75.20	1	3,691	0.03%
2023/02/17	4	73.20	12	73.40	74.00	-8	4,151	-0.19%
2023/02/16	12	72.62	25	72.42	72.60	-13	4,027	-0.32%
2023/02/15	1.2	68.10	0	0.00	68.60	1.2	4,068	0.03%
2023/02/14	6	70.32	5	69.50	69.50	1	4,204	0.02%
2023/02/13	0	0.00	10	70.00	70.30	-10	4,815	-0.21%
2023/02/10	26	69.92	31	70.16	69.50	-5	5,014	-0.10%
2023/02/09	21	70.81	11	71.32	70.50	10	5,118	0.20%
2023/02/08	3	71.73	6	71.67	71.50	-3	5,150	-0.06%
2023/02/07	0	0.00	1	70.10	70.70	-1	5,122	-0.02%
2023/02/06	3	69.10	4	69.00	68.80	-1	5,101	-0.02%
2023/02/03	0	0.00	1	70.10	69.60	-1	5,106	-0.02%
2023/02/02	1	69.20	4	70.20	70.30	-3	5,155	-0.06%
2023/02/01	1	67.50	5	68.26	68.40	-4	5,177	-0.08%
2023/01/31	4	67.00	1	66.50	66.90	3	5,197	0.06%
2023/01/30	0	0.00	1	65.00	65.50	-1	5,194	-0.02%
2023/01/16	4	62.60	0	0.00	62.60	4	5,283	0.08%
2023/01/13	7.1	62.78	0	0.00	62.40	7.1	5,404	0.13%
2023/01/12	0.1	63.70	5	63.50	63.50	-4.9	5,475	-0.09%
2023/01/11	0	0.00	2	64.00	64.00	-2	5,609	-0.04%
2023/01/10	4	63.90	7	63.53	63.40	-3	5,919	-0.05%
2023/01/09	27	63.40	12	63.28	63.50	15	6,065	0.25%
2023/01/06	0	0.00	25	63.44	63.70	-25	6,035	-0.41%
2023/01/05	13	62.22	2	63.00	61.80	11	5,979	0.18%
2023/01/04	4	62.83	3	63.00	62.20	1	5,993	0.02%
2023/01/03	3	61.10	35	62.25	62.60	-32	5,910	-0.54%
2022/12/30	15.2	58.69	0	0.00	58.60	15.2	5,788	0.26%
2022/12/28	3	59.10	0	0.00	58.20	3	5,845	0.05%
2022/12/27	8	60.41	4	60.45	59.80	4	5,866	0.07%
2022/12/26	0.1	59.00	0	0.00	58.70	0.1	5,817	0.00%
2022/12/22	5	57.10	0	0.00	58.10	5	5,827	0.09%
2022/12/21	0	0.00	16	56.59	56.60	-16	5,854	-0.27%
2022/12/20	52	58.23	40	56.50	56.50	12	5,857	0.20%
2022/12/19	12	59.48	10	59.67	59.50	2	5,850	0.03%
2022/12/16	11	60.75	7	60.86	60.50	4	5,835	0.07%
2022/12/15	5	62.60	5	62.60	62.60	0	5,786	0.00%
2022/12/14	0.1	62.80	1	62.80	62.80	-0.9	5,761	-0.02%
2022/12/12	1.3	62.75	1	62.90	62.60	0.3	5,742	0.01%
2022/12/09	32	63.95	10	63.70	63.70	22	5,724	0.38%
2022/12/07	2	64.20	0	0.00	64.30	2	5,716	0.03%
2022/12/06	6	66.87	0	0.00	66.10	6	5,696	0.11%
2022/12/05	1	68.70	0	0.00	68.20	1	5,685	0.02%
2022/12/02	5	67.40	7	68.16	68.00	-2	5,654	-0.04%
2022/12/01	3	67.80	14	67.99	68.00	-11	5,641	-0.19%
2022/11/30	0	0.00	5	65.70	65.70	-5	5,581	-0.09%
2022/11/29	5	64.20	2.1	64.30	64.30	2.9	5,610	0.05%
2022/11/28	5	65.16	3	64.90	64.90	2	5,614	0.04%
2022/11/25	10	66.10	1	66.00	65.20	9	5,617	0.16%
2022/11/24	3	65.73	10	66.15	66.10	-7	5,615	-0.12%
2022/11/23	6	64.30	6	64.33	64.30	0	5,568	0.00%
2022/11/22	13	64.28	5	63.60	63.60	8	5,568	0.14%
2022/11/21	2	66.50	0	0.00	65.50	2	5,547	0.04%
2022/11/18	14.1	68.59	5	67.86	67.60	9.1	5,540	0.16%
2022/11/17	15	68.55	13	68.30	68.30	2	5,558	0.04%
2022/11/16	17	67.44	20	67.43	69.00	-3	5,487	-0.05%
2022/11/15	18	63.02	17	64.75	67.40	1	5,320	0.02%
2022/11/14	2	67.50	3	67.50	67.50	-1	4,863	-0.02%
2022/11/11	96	75.85	99	75.85	75.00	-3	4,998	-0.06%
2022/11/10	77	75.35	79	75.18	75.00	-2	4,862	-0.04%
2022/11/09	30	77.14	37	77.24	76.80	-7	4,819	-0.14%
2022/11/08	2	74.95	2	76.50	76.50	0	4,351	0.00%
2022/11/07	3.1	69.40	3	68.60	69.60	0.1	4,334	0.00%
2022/11/04	16	65.54	16	66.49	66.60	0	4,277	0.00%
2022/11/03	1	67.00	3	67.13	67.00	-2	4,307	-0.05%
2022/11/01	1	68.00	1	67.80	68.00	0	4,366	0.00%
2022/10/31	5	69.06	24	68.70	68.50	-19	4,354	-0.44%
2022/10/28	22	68.18	5	68.82	67.00	17	4,338	0.39%
2022/10/27	3	72.37	3	72.40	72.90	0	4,307	0.00%
2022/10/26	3	70.13	2	70.05	70.00	1	4,326	0.02%
2022/10/25	18	69.28	17	69.80	68.60	1	4,422	0.02%
2022/10/24	15	71.42	13	72.31	69.50	2	4,469	0.04%
2022/10/21	129	71.83	106	70.15	69.90	23	4,596	0.50%	大買/大賣/
2022/10/20	13	73.07	14	73.81	74.00	-1	4,546	-0.02%
2022/10/19	12	73.66	32	73.86	74.90	-20	4,500	-0.44%
2022/10/18	15	72.15	27	73.26	74.00	-12	4,386	-0.27%
2022/10/17	5	70.16	4	70.50	70.80	1	4,107	0.02%
2022/10/14	1	63.10	0	0.00	65.60	1	3,981	0.03%
2022/10/13	5	60.30	50	60.07	60.00	-45	4,016	-1.12%
2022/10/12	0	0.00	10	65.70	65.70	-10	4,029	-0.25%
2022/10/11	20	65.55	20	66.16	65.40	0	4,023	0.00%
2022/10/07	33	68.70	14	68.83	67.90	19	4,017	0.47%
2022/10/06	32	67.62	0	0.00	68.00	32	4,013	0.80%
2022/10/05	2	66.40	1.2	66.45	67.20	0.8	4,016	0.02%
2022/10/04	3	63.83	2	64.90	64.80	1	4,013	0.02%
2022/09/30	21.1	60.83	21	59.24	61.00	0.1	4,083	0.00%
2022/09/29	0	0.00	11	59.42	59.40	-11	4,167	-0.26%
2022/09/28	0.2	59.50	0	0.00	59.70	0.2	4,243	0.00%
2022/09/27	1	62.10	6	62.08	62.70	-5	4,281	-0.12%
2022/09/26	12	61.02	2	61.10	60.80	10	4,336	0.23%
2022/09/23	2	67.60	1	66.30	66.20	1	4,392	0.02%
2022/09/21	0	0.00	4	68.20	68.20	-4	4,466	-0.09%
2022/09/20	2	69.00	0	0.00	68.70	2	4,489	0.04%
2022/09/14	0	0.00	6	71.23	71.10	-6	4,722	-0.13%
2022/09/12	1	71.60	1	71.00	70.70	0	4,887	0.00%
2022/09/08	1	69.40	1	69.80	69.90	0	4,964	0.00%
2022/09/07	1	68.80	1	68.60	68.30	0	4,991	0.00%
2022/09/06	3	70.87	1	70.00	69.50	2	4,993	0.04%
2022/09/05	12	74.65	1	72.90	71.90	11	4,984	0.22%
2022/09/01	15	76.01	14	75.19	75.10	1	4,958	0.02%
2022/08/31	7	75.06	9	76.27	77.00	-2	4,952	-0.04%
2022/08/30	2	74.70	1	74.90	74.90	1	4,964	0.02%
2022/08/29	10	74.59	4	74.83	74.30	6	4,984	0.12%
2022/08/26	5	78.30	10	78.16	77.30	-5	4,987	-0.10%
2022/08/25	13	78.71	17	78.79	78.10	-4	5,040	-0.08%
2022/08/24	6	78.53	4	78.20	78.00	2	5,252	0.04%
2022/08/23	2	76.55	1	76.10	76.60	1	5,210	0.02%
2022/08/22	1	79.10	8	78.61	77.80	-7	5,185	-0.13%
2022/08/19	7	78.29	3	78.30	77.90	4	5,145	0.08%
2022/08/18	15	74.20	34	76.79	77.80	-19	5,075	-0.37%
2022/08/17	4	75.63	2	76.75	75.10	2	4,915	0.04%
2022/08/16	26	76.90	27	76.30	76.00	-1	4,912	-0.02%
2022/08/15	15	77.66	5	77.70	78.50	10	4,862	0.21%
2022/08/12	4	73.85	18	72.98	75.20	-14	4,746	-0.29%
2022/08/11	2	71.00	4	70.98	70.80	-2	4,603	-0.04%
2022/08/10	7	67.71	18	69.88	70.60	-11	4,606	-0.24%
2022/08/09	3	68.87	4	69.00	68.90	-1	4,544	-0.02%
2022/08/08	1	69.30	0	0.00	69.50	1	4,547	0.02%
2022/08/04	28	66.32	14	66.11	66.70	14	4,484	0.31%
2022/08/03	4	67.78	2	67.65	67.70	2	4,456	0.04%
2022/08/02	20	67.56	11	66.78	66.60	9	4,450	0.20%
2022/08/01	51	70.09	27	70.24	69.90	24	4,395	0.55%
2022/07/29	6	75.13	2	74.40	74.10	4	4,285	0.09%
2022/07/28	22	78.15	3	77.20	76.60	19	4,233	0.45%
2022/07/26	10	96.93	10	96.20	96.20	0	4,018	0.00%
2022/07/25	1	99.80	0	0.00	99.00	1	4,036	0.02%
2022/07/22	5	103.80	13	103.42	101.50	-8	4,072	-0.20%
2022/07/21	5	101.00	4	102.00	102.50	1	4,139	0.02%
2022/07/20	1	100.50	3	101.33	101.00	-2	4,284	-0.05%
2022/07/19	1	96.60	3	96.97	98.60	-2	4,288	-0.05%
2022/07/18	0	0.00	1	94.60	95.60	-1	4,245	-0.02%
2022/07/14	3	89.77	3	90.67	91.00	0	4,246	0.00%
2022/07/13	2	89.50	3	89.70	89.30	-1	4,230	-0.02%
2022/07/12	16	87.23	9	88.14	86.60	7	4,242	0.16%
2022/07/08	0	0.00	2	90.45	90.60	-2	4,246	-0.05%
2022/07/07	3	86.43	3	86.27	87.80	0	4,192	0.00%
2022/07/06	3	87.50	1	88.00	86.20	2	4,143	0.05%
2022/07/05	3	86.27	0	0.00	86.50	3	4,142	0.07%
2022/07/04	0	0.00	4	84.10	83.70	-4	4,137	-0.10%
2022/07/01	4	86.38	1	89.10	81.90	3	4,170	0.07%
2022/06/30	1	90.20	1	90.30	90.00	0	4,076	0.00%
2022/06/28	1	94.70	0	0.00	94.70	1	3,986	0.03%
2022/06/27	0	0.00	1	97.00	97.10	-1	3,975	-0.03%
2022/06/24	1	93.00	2	94.80	93.70	-1	3,952	-0.03%
2022/06/22	11	92.50	1	91.70	91.70	10	3,866	0.26%
2022/06/21	1	95.60	5	97.50	97.50	-4	3,801	-0.11%
2022/06/20	13	100.19	16	95.39	93.60	-3	3,775	-0.08%
2022/06/17	15	102.80	11	102.00	102.00	4	3,668	0.11%
2022/06/16	10	113.00	21	107.19	107.00	-11	3,615	-0.30%
2022/06/15	10	112.50	10	112.50	112.50	0	3,608	0.00%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	1	118.00	118.00	-1	3,665	-0.03%
2022/06/09	2	117.75	2	118.00	117.50	0	3,667	0.00%
2022/06/08	0	120.50	0	0.00	118.50	0	3,680	0.00%
2022/06/02	4	119.00	0	0.00	119.00	4	3,742	0.11%
2022/06/01	3	121.17	6	120.67	121.00	-3	3,709	-0.08%
2022/05/31	0	0.00	0.1	115.50	115.00	-0.1	3,485	0.00%
2022/05/27	0	0.00	2	112.00	111.50	-2	3,558	-0.06%
2022/05/26	1	111.50	1	111.00	109.50	0	3,583	0.00%
2022/05/24	13	111.15	3	109.50	109.50	10	4,117	0.24%
2022/05/23	2	113.00	2	114.00	113.00	0	4,198	0.00%
2022/05/20	6	117.00	7	115.79	115.50	-1	4,183	-0.02%
2022/05/19	1	116.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	3	118.33	2	117.50	118.50	1	4,147	0.02%
2022/05/16	2	116.00	0	0.00	113.00	2	4,113	0.05%
2022/05/13	7	116.00	6	115.00	115.00	1	4,163	0.02%
2022/05/12	5	113.70	6	115.00	114.50	-1	4,183	-0.02%
2022/05/11	5	115.60	5	115.30	114.50	0	4,171	0.00%
2022/05/10	12	115.50	2	112.50	117.50	10	4,182	0.24%
2022/05/09	7	115.00	6	113.42	113.00	1	4,171	0.02%
2022/05/06	2	116.51	2	117.75	117.00	0	4,173	0.00%
2022/05/05	1	119.50	0	0.00	119.50	1	4,177	0.02%
2022/05/04	6	117.92	5	118.00	119.00	1	4,159	0.02%
2022/05/03	1	116.00	1	116.50	117.00	0	4,139	0.00%
2022/04/29	5	117.70	1	117.00	116.00	4	4,183	0.10%
2022/04/28	7	115.36	7	115.50	115.50	0	4,171	0.00%
2022/04/27	5	112.50	40	112.50	116.00	-35	4,117	-0.85%
2022/04/26	45	123.81	0	0.00	119.00	45	4,020	1.12%
2022/04/25	0	0.00	2	117.50	118.50	-2	3,885	-0.05%
2022/04/22	5	122.50	0	0.00	122.00	5	3,870	0.13%
2022/04/21	5	122.50	7	126.21	125.50	-2	3,937	-0.05%
2022/04/19	3	123.00	0	0.00	121.00	3	4,027	0.07%
2022/04/18	0	0.00	1	121.00	122.50	-1	4,064	-0.02%
2022/04/15	1	123.00	0	0.00	122.50	1	4,097	0.02%
2022/04/13	0	0.00	3	127.50	128.50	-3	4,267	-0.07%
2022/04/12	14	126.36	14	127.14	128.00	0	4,364	0.00%
2022/04/11	8	128.50	5	127.20	126.00	3	4,512	0.07%
2022/04/08	4	131.00	1	131.50	131.00	3	4,545	0.07%
2022/04/07	32	136.61	23	131.35	131.00	9	4,502	0.20%
2022/04/06	3	142.83	0	0.00	142.50	3	4,416	0.07%
2022/04/01	3	144.50	0	0.00	145.00	3	4,538	0.07%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/25	0	0.00	3	150.83	149.50	-3	4,806	-0.06%
2022/03/24	10	150.50	11	149.64	152.00	-1	4,901	-0.02%
2022/03/23	1	151.50	1	151.00	151.50	0	4,982	0.00%
2022/03/21	1	150.00	0	0.00	150.00	1	5,207	0.02%
2022/03/18	1	148.50	1	149.00	149.00	0	5,238	0.00%
2022/03/17	1	148.00	0	0.00	148.00	1	5,245	0.02%
2022/03/16	0	145.00	5	144.50	145.00	-5	5,277	-0.09%
2022/03/11	0	0.00	5	145.00	145.00	-5	5,615	-0.09%
2022/03/10	1	150.50	1	148.00	148.00	0	5,715	0.00%
2022/03/09	5	145.20	1	146.00	146.00	4	5,782	0.07%
2022/03/08	0	0.00	1	149.00	142.50	-1	5,897	-0.02%
2022/03/07	2	148.25	0	0.00	147.00	2	5,927	0.03%
2022/03/04	6	154.75	1	153.00	153.00	5	5,994	0.08%
2022/03/03	5	156.50	5	156.20	156.00	0	6,127	0.00%
2022/03/02	2	156.00	2	157.50	156.50	0	6,211	0.00%
2022/03/01	2	152.50	3	153.67	153.50	-1	6,202	-0.02%
2022/02/25	12	156.67	10	155.35	152.00	2	6,280	0.03%
2022/02/24	17	156.12	17	156.47	156.00	0	6,265	0.00%
2022/02/23	1	148.50	11	152.23	154.50	-10	6,083	-0.16%
2022/02/22	2	146.00	2.5	145.50	146.00	-0.5	6,358	-0.01%
2022/02/21	2	148.50	2	149.75	149.50	0	7,504	0.00%
2022/02/18	2	147.75	1	149.00	150.00	1	8,235	0.01%
2022/02/17	1	149.00	5	149.30	149.50	-4	8,303	-0.05%
2022/02/16	2	148.50	2	148.25	147.50	0	8,404	0.00%
2022/02/15	5	147.30	5	148.50	146.00	0	8,455	0.00%
2022/02/14	0	0.00	2	150.00	149.50	-2	8,475	-0.02%
2022/02/10	5	153.30	2	156.50	153.50	3	8,699	0.03%
2022/02/09	8	154.44	1	156.00	156.50	7	8,765	0.08%
2022/02/08	0	0.00	2	150.75	153.00	-2	8,868	-0.02%
2022/01/26	1	145.50	3.5	144.79	145.50	-2.5	8,992	-0.03%
2022/01/25	2	148.75	1	146.50	145.00	1	9,153	0.01%
2022/01/24	6	147.58	1	150.00	149.50	5	9,426	0.05%
2022/01/21	2	150.50	0	0.00	149.50	2	9,663	0.02%
2022/01/20	0	0.00	1	153.50	154.00	-1	10,078	-0.01%
2022/01/19	0	0.00	6	155.58	155.00	-6	10,230	-0.06%
2022/01/18	8.5	158.21	10	159.90	155.50	-1.5	10,457	-0.01%
2022/01/17	5	152.00	6	153.83	157.50	-1	10,516	-0.01%
2022/01/14	1.5	150.83	1	151.00	152.00	0.5	10,633	0.00%
2022/01/12	7	155.14	0	0.00	156.00	7	11,081	0.06%
2022/01/11	1	160.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	1	161.50	2	163.50	163.50	-1	11,206	-0.01%
2022/01/07	2	159.75	5	160.50	159.00	-3	11,373	-0.03%
2022/01/06	0	0.00	1	164.50	163.00	-1	11,458	-0.01%
2022/01/05	1	168.00	0	0.00	167.50	1	11,517	0.01%
2022/01/04	4	175.25	6	176.08	172.50	-2	11,520	-0.02%
2022/01/03	3	174.67	13	174.42	176.50	-10	11,503	-0.09%
2021/12/29	1	171.00	3	171.50	171.00	-2	11,897	-0.02%
2021/12/28	7	173.36	6	171.67	171.00	1	12,314	0.01%
2021/12/27	0	0.00	6	171.17	173.00	-6	12,392	-0.05%
2021/12/24	4	169.50	5	167.50	167.50	-1	12,543	-0.01%
2021/12/22	0	0.00	1	171.00	171.00	-1	12,757	-0.01%
2021/12/21	0.4	172.50	2	172.00	172.50	-1.6	12,817	-0.01%
2021/12/20	5	172.90	9	172.11	170.50	-4	12,865	-0.03%
2021/12/17	3.6	171.14	3	170.67	170.00	0.6	12,878	0.00%
2021/12/16	7	172.36	13	172.77	173.00	-6	12,975	-0.05%
2021/12/15	0	0.00	1	162.50	167.50	-1	12,895	-0.01%
2021/12/14	6	161.00	0	0.00	160.50	6	12,907	0.05%
2021/12/13	1	167.00	1	167.00	167.00	0	12,940	0.00%
2021/12/10	2	166.50	6	165.75	165.50	-4	13,087	-0.03%
2021/12/09	12	171.33	5	170.80	169.00	7	13,075	0.05%
2021/12/08	15	174.20	15	173.57	173.00	0	13,121	0.00%
2021/12/07	18	174.94	9	175.17	173.00	9	13,391	0.07%
2021/12/06	6	173.00	16	172.34	172.50	-10	13,493	-0.07%
2021/12/03	2	169.50	13	170.04	170.50	-11	13,607	-0.08%
2021/12/02	13	170.35	8	167.75	166.50	5	13,776	0.04%
2021/12/01	3	169.17	7	168.93	169.50	-4	14,020	-0.03%
2021/11/30	9	166.17	1	166.50	166.00	8	14,345	0.06%
2021/11/29	7	158.57	19	158.84	163.50	-12	14,557	-0.08%
2021/11/26	6	167.25	13	163.96	162.50	-7	14,708	-0.05%
2021/11/25	13	171.42	12	168.00	168.00	1	15,011	0.01%
2021/11/24	12	167.83	12.6	169.24	169.00	-0.6	15,081	0.00%
2021/11/23	15	170.63	12	170.83	169.00	3	15,233	0.02%
2021/11/22	7	175.36	58	175.78	176.50	-51	15,337	-0.33%
2021/11/19	12	177.71	19	175.08	172.50	-7	15,709	-0.04%
2021/11/18	97	176.29	20	179.43	173.50	77	15,879	0.48%
2021/11/17	11	165.05	23	164.85	171.50	-12	15,099	-0.08%
2021/11/16	4	157.38	4	156.75	156.00	0	14,940	0.00%
2021/11/15	5	158.50	2	159.50	156.50	3	15,536	0.02%
2021/11/12	3	155.83	2	155.00	155.00	1	16,770	0.01%
2021/11/11	3	156.00	5	154.90	154.50	-2	16,996	-0.01%
2021/11/10	10.4	154.03	12	153.21	152.50	-1.6	17,198	-0.01%
2021/11/09	5	156.20	13	156.19	155.50	-8	17,489	-0.05%
2021/11/08	4	151.13	13	151.35	152.00	-9	17,513	-0.05%
2021/11/05	29	149.10	27	148.48	148.50	2	17,807	0.01%
2021/11/04	2	145.75	0	0.00	144.50	2	18,007	0.01%
2021/11/03	7	146.50	3	147.50	148.50	4	18,247	0.02%
2021/11/02	13.1	147.21	7	147.43	144.00	6.1	18,473	0.03%
2021/11/01	31	153.10	21	152.69	150.00	10	18,641	0.05%
2021/10/29	11	162.59	8	162.44	160.00	3	18,846	0.02%
2021/10/28	11	166.27	14	164.96	164.00	-3	19,154	-0.02%
2021/10/27	4	156.50	8	157.38	158.50	-4	19,858	-0.02%
2021/10/26	8	154.69	13	154.12	152.50	-5	20,775	-0.02%
2021/10/25	4	144.63	2	146.50	149.00	2	21,535	0.01%
2021/10/22	8	148.94	6	149.00	148.00	2	22,191	0.01%
2021/10/21	25	156.24	13	155.35	151.00	12	22,793	0.05%
2021/10/20	46	146.28	46	147.33	147.00	0	23,424	0.00%
2021/10/19	36	144.42	34	145.96	145.50	2	24,926	0.01%
2021/10/18	2	140.50	11	142.59	143.00	-9	25,500	-0.04%
2021/10/15	12	142.13	5	142.90	141.00	7	25,649	0.03%
2021/10/14	13	135.12	22	138.55	139.00	-9	25,598	-0.04%
2021/10/13	10	136.45	7	141.00	134.00	3	25,541	0.01%
2021/10/12	14	140.14	7	142.07	139.00	7	25,547	0.03%
2021/10/08	1	148.00	1	149.00	145.00	0	25,639	0.00%
2021/10/07	1	146.50	35	144.80	147.00	-34	25,668	-0.13%
2021/10/06	39	143.01	16	145.13	140.00	23	25,703	0.09%
2021/10/05	58	147.57	57	149.22	150.50	1	25,490	0.00%
2021/10/04	20	145.13	43	144.90	139.50	-23	25,173	-0.09%
2021/10/01	26	154.34	46	148.41	148.50	-20	25,123	-0.08%
2021/09/30	24	152.29	33	153.98	155.00	-9	25,106	-0.04%
2021/09/29	12	155.21	14	155.29	153.50	-2	25,212	-0.01%
2021/09/28	12	163.04	1	164.00	162.00	11	25,688	0.04%
2021/09/27	9	168.33	1	168.00	168.00	8	25,883	0.03%
2021/09/24	47.2	165.24	35	164.80	164.00	12.2	26,181	0.05%
2021/09/23	20	159.63	23	161.09	161.00	-3	26,339	-0.01%
2021/09/22	24	161.38	8	163.50	160.50	16	26,604	0.06%
2021/09/17	5	166.90	0	0.00	169.50	5	26,950	0.02%
2021/09/16	5	168.00	4.5	166.29	165.50	0.5	27,110	0.00%
2021/09/15	8.5	167.09	4	167.75	165.00	4.5	27,266	0.02%
2021/09/14	3	177.33	2	177.25	176.50	1	27,647	0.00%
2021/09/13	9	179.44	4	180.25	175.00	5	28,072	0.02%
2021/09/10	46	185.68	43	181.74	179.00	3	28,528	0.01%
2021/09/09	50	180.35	56	179.15	179.50	-6	28,530	-0.02%
2021/09/08	17	173.62	14	173.11	169.00	3	28,671	0.01%
2021/09/07	6.1	175.57	4	176.63	176.50	2.1	29,141	0.01%
2021/09/06	8	174.88	9	174.33	174.50	-1	29,420	0.00%
2021/09/03	70	185.56	63	182.18	180.50	7	29,785	0.02%
2021/09/02	30	191.82	24	187.17	186.00	6	30,498	0.02%
2021/09/01	15	193.23	12	194.54	195.50	3	31,476	0.01%
2021/08/31	13	193.69	15	194.23	191.50	-2	32,096	-0.01%
2021/08/30	13	190.35	13	189.19	189.00	0	32,647	0.00%
2021/08/27	14	189.21	16	190.47	190.50	-2	33,242	-0.01%
2021/08/26	22	191.86	22	190.59	190.50	0	34,115	0.00%
2021/08/25	18	189.03	58	190.99	193.50	-40	35,424	-0.11%
2021/08/24	86	195.38	51	192.25	190.00	35	35,921	0.10%
2021/08/23	13	201.00	17	201.47	202.00	-4	36,217	-0.01%
2021/08/20	17	192.10	40	193.40	190.50	-23	36,492	-0.06%
2021/08/19	37	198.70	27	197.00	189.50	10	36,702	0.03%
2021/08/18	100.2	196.76	44	198.38	208.00	56.2	36,877	0.15%
2021/08/17	32	219.45	43	212.93	207.50	-11	37,064	-0.03%
2021/08/16	29	221.05	16	221.38	221.00	13	37,988	0.03%
2021/08/13	16	230.00	12	229.67	224.00	4	38,240	0.01%
2021/08/12	7	237.71	6	237.50	236.50	1	38,758	0.00%
2021/08/11	11	242.27	16	242.44	237.00	-5	39,687	-0.01%
2021/08/10	14	253.39	4	251.88	248.50	10	39,841	0.03%
2021/08/09	16	263.69	15	257.90	252.00	1	40,193	0.00%
2021/08/06	24	267.52	30	268.32	269.50	-6	41,121	-0.01%
2021/08/05	21	267.67	23	267.61	265.50	-2	41,868	0.00%
2021/08/04	34	277.18	20	274.68	274.00	14	42,818	0.03%
2021/08/03	25	284.72	18.8	285.25	282.50	6.2	42,779	0.01%
2021/08/02	17	289.68	23	290.93	280.00	-6	42,832	-0.01%
2021/07/30	40	283.70	28	284.37	276.50	12	42,231	0.03%
2021/07/29	28	262.68	28.2	265.79	275.00	-0.2	41,722	0.00%
2021/07/28	8	271.95	13	269.50	261.00	-5	41,284	-0.01%
2021/07/27	30	281.80	31	282.85	290.00	-1	41,322	0.00%
2021/07/26	32	281.19	28.1	285.49	276.00	3.9	40,993	0.01%
2021/07/23	24.1	262.63	52.7	266.42	270.50	-28.6	40,197	-0.07%
2021/07/22	8	235.75	23.3	242.78	246.00	-15.3	39,107	-0.04%
2021/07/21	11	218.73	39	221.21	224.00	-28	38,837	-0.07%
2021/07/20	14.2	218.77	16	216.06	214.00	-1.8	39,098	0.00%
2021/07/19	7	225.36	7.2	226.81	226.00	-0.2	39,414	0.00%
2021/07/16	12	225.00	11	226.05	225.50	1	39,721	0.00%
2021/07/15	9	219.28	11	221.14	224.50	-2	40,297	0.00%
2021/07/14	3	215.67	6	213.50	215.50	-3	41,013	-0.01%
2021/07/13	15.2	215.23	12	215.17	210.00	3.2	41,311	0.01%
2021/07/12	6	224.92	9	223.33	221.00	-3	42,235	-0.01%
2021/07/09	10	222.40	10	222.50	220.50	0	43,038	0.00%
2021/07/08	8	227.49	5	226.70	225.00	3	43,962	0.01%
2021/07/07	4	233.63	3	231.67	224.00	1	44,613	0.00%
2021/07/06	43	232.70	14	232.11	231.00	29	45,041	0.06%
2021/07/05	12	235.83	62.2	238.62	238.50	-50.2	45,758	-0.11%
2021/07/02	11	227.36	20	227.88	228.00	-9	45,754	-0.02%
2021/07/01	31	225.15	30	227.82	222.00	1	45,948	0.00%
2021/06/30	19	223.63	27	225.22	226.00	-8	46,289	-0.02%
2021/06/29	46.2	229.56	34	230.31	219.00	12.2	46,999	0.03%
2021/06/28	14.1	229.48	17	228.41	233.00	-2.9	46,737	-0.01%
2021/06/25	6	221.75	16	220.94	220.00	-10	46,470	-0.02%
2021/06/24	17	216.56	6	218.25	217.00	11	46,369	0.02%
2021/06/23	19	218.66	8	219.56	217.50	11	46,246	0.02%
2021/06/22	14	213.32	11	213.00	212.50	3	45,753	0.01%
2021/06/21	39	213.33	36	212.25	208.00	3	45,360	0.01%
2021/06/18	30	226.72	12	227.38	222.50	18	44,912	0.04%
2021/06/17	28	223.38	29	226.07	228.50	-1	44,681	0.00%
2021/06/16	64	235.09	26	227.42	223.00	38	44,410	0.09%
2021/06/15	12	243.54	25	244.88	242.50	-13	43,982	-0.03%
2021/06/11	38	241.51	27.1	242.03	241.00	10.9	44,896	0.02%
2021/06/10	42	245.69	36.3	245.42	240.00	5.7	44,973	0.01%
2021/06/09	40	238.85	52	240.80	248.00	-12	44,862	-0.03%
2021/06/08	40	239.08	25	236.82	230.50	15	44,752	0.03%
2021/06/07	34	230.16	42.7	232.04	238.00	-8.7	44,289	-0.02%
2021/06/04	24	230.77	24	230.73	226.50	0	43,743	0.00%
2021/06/03	46	223.02	51	225.16	230.00	-5	43,243	-0.01%
2021/06/02	70.4	227.88	59	226.97	216.00	11.4	42,269	0.03%
2021/06/01	25	227.60	29	229.98	232.50	-4	40,906	-0.01%
2021/05/31	26	208.90	15	207.60	211.50	11	39,973	0.03%
2021/05/28	21	202.76	29	202.41	199.50	-8	39,364	-0.02%
2021/05/27	18	197.50	17	197.74	200.00	1	39,070	0.00%
2021/05/26	25	198.68	18	196.58	192.50	7	38,520	0.02%
2021/05/25	44	202.09	49	201.62	199.50	-5	37,898	-0.01%
2021/05/24	29.1	180.05	38.1	182.91	190.00	-9	36,643	-0.02%
2021/05/21	9	172.11	16	172.84	176.00	-7	35,838	-0.02%
2021/05/20	23	174.35	19	170.50	169.00	4	35,635	0.01%
2021/05/19	29	171.74	21	173.05	179.00	8	35,152	0.02%
2021/05/18	14	156.75	19	159.82	163.00	-5	34,334	-0.01%
2021/05/17	16	154.81	11	155.05	148.50	5	34,113	0.01%
2021/05/14	24	176.48	31	177.61	164.50	-7	33,842	-0.02%
2021/05/13	23	164.74	31	167.90	171.00	-8	32,760	-0.02%
2021/05/12	37	162.49	46	160.29	161.00	-9	31,940	-0.03%
2021/05/11	31	165.61	6	170.67	162.50	25	30,804	0.08%
2021/05/10	35	185.66	32	184.86	180.50	3	30,623	0.01%
2021/05/07	18.1	176.69	19	181.74	183.00	-0.9	30,225	0.00%
2021/05/06	13	173.00	14	175.68	171.00	-1	29,853	0.00%
2021/05/05	36	183.18	23	181.93	172.50	13	29,380	0.04%
2021/05/04	31	176.42	53	178.92	191.50	-22	29,111	-0.08%
2021/05/03	25	190.55	3	193.67	179.50	22	28,545	0.08%
2021/04/29	16	201.25	14	200.86	199.00	2	28,395	0.01%
2021/04/28	12	201.50	51	203.83	201.00	-39	28,586	-0.14%
2021/04/27	16	196.44	7	202.79	195.50	9	28,353	0.03%
2021/04/26	53	195.57	35	198.07	196.50	18	28,220	0.06%
2021/04/23	7	184.21	36	188.50	193.50	-29	28,108	-0.10%
2021/04/22	18	182.25	22	186.07	176.00	-4	28,446	-0.01%
2021/04/21	84	176.89	116	173.40	179.00	-32	28,387	-0.11%	大賣/
2021/04/20	85	196.22	69	194.53	182.00	16	27,900	0.06%
2021/04/19	60	201.99	7.1	205.84	198.50	52.9	27,235	0.19%
2021/04/16	40.1	230.04	33	231.71	220.50	7.1	27,122	0.03%
2021/04/15	47	211.10	40	211.38	220.00	7	26,314	0.03%
2021/04/14	43	198.64	51	200.13	200.00	-8	25,679	-0.03%
2021/04/13	22	209.02	56	215.64	202.50	-34	24,924	-0.14%
2021/04/12	52	211.05	12	207.46	202.50	40	24,342	0.16%
2021/04/09	22	232.52	12.2	231.19	225.00	9.9	23,930	0.04%
2021/04/08	19	229.16	54.2	227.82	236.50	-35.1	23,464	-0.15%
2021/04/07	30	215.35	16	215.25	215.00	14	23,107	0.06%
2021/04/06	45	216.67	50	216.59	218.50	-5	22,891	-0.02%
2021/04/01	34	191.19	21	196.48	199.00	13	22,675	0.06%
2021/03/31	13	188.65	4	188.25	181.00	9	22,011	0.04%
2021/03/30	3	184.17	0.2	187.00	183.50	2.8	22,479	0.01%
2021/03/29	0	0.00	1	174.00	174.00	-1	22,643	0.00%
2021/03/26	0	0.00	2	154.25	158.50	-2	23,226	-0.01%
2021/03/24	1	148.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	1	155.50	2	151.00	152.00	-1	23,801	0.00%
2021/03/22	1	159.00	2	158.00	154.00	-1	24,108	0.00%
2021/03/19	2	153.00	5	153.60	159.00	-3	24,041	-0.01%
2021/03/18	10	149.00	13	147.04	152.50	-3	23,912	-0.01%
2021/03/17	47	141.94	18	142.69	139.00	29	23,843	0.12%
2021/03/16	0	148.50	2	146.75	148.50	-2	22,616	-0.01%
2021/03/15	5	127.10	7	130.92	135.00	-2	21,961	-0.01%
2021/03/12	3	118.00	5	119.60	123.00	-2	21,016	-0.01%
2021/03/11	4.1	104.27	12	106.63	112.00	-7.9	19,953	-0.04%
2021/03/10	15	104.50	4	102.50	102.00	11	19,630	0.06%
2021/03/09	3	95.00	4	98.25	100.00	-1	19,296	-0.01%
2021/03/08	2	98.70	1	98.50	96.10	1	19,365	0.01%
2021/03/05	10	98.72	11	99.87	99.20	-1	19,397	-0.01%
2021/03/04	5	101.10	5	101.90	101.50	0	19,409	0.00%
2021/03/03	2	101.00	0	0.00	101.00	2	19,427	0.01%
2021/03/02	3.1	106.62	3	103.83	104.50	0.1	19,354	0.00%
2021/02/26	2.2	100.17	0	0.00	99.80	2.2	19,082	0.01%
2021/02/25	0	0.00	2	105.50	101.00	-2	18,950	-0.01%
2021/02/24	5	112.50	5	114.00	106.50	0	18,832	0.00%
2021/02/23	4	110.13	5	111.80	113.50	-1	18,669	-0.01%
2021/02/22	4	105.38	13	106.69	109.00	-9	18,470	-0.05%
2021/02/19	5	102.20	46	101.45	99.70	-41	18,188	-0.23%
2021/02/18	15	98.39	6	97.73	99.30	9	17,890	0.05%
2021/02/17	0	0.00	2	92.00	94.80	-2	17,744	-0.01%
2021/02/05	15	87.23	13	87.55	88.30	2	17,606	0.01%
2021/02/04	10	83.72	11	83.90	83.10	-1	17,491	-0.01%
2021/02/03	13	83.78	18	83.81	83.60	-5	17,453	-0.03%
2021/02/02	21	82.41	10	82.39	81.90	11	17,654	0.06%
2021/02/01	7	81.94	39	81.95	81.60	-32	17,735	-0.18%
2021/01/29	20	86.99	18	85.73	84.00	2	17,492	0.01%
2021/01/28	7	90.49	8	90.43	88.40	-1	17,286	-0.01%
2021/01/27	2	92.00	0	0.00	90.80	2	17,175	0.01%
2021/01/26	29	93.88	40	92.15	90.80	-11	17,215	-0.06%
2021/01/25	10	97.00	6	96.13	95.60	4	16,996	0.02%
2021/01/22	6	99.52	3	100.33	101.00	3	17,006	0.02%
2021/01/21	31	97.51	9	97.52	97.90	22	16,945	0.13%
2021/01/19	4	107.63	4	109.50	109.50	0	16,898	0.00%
2021/01/18	33	108.53	7	107.21	108.50	26	16,782	0.15%
2021/01/15	56	108.96	30	110.27	110.50	26	16,420	0.16%
2021/01/14	0	0.00	2	106.00	106.00	-2	15,638	-0.01%
2021/01/13	0	0.00	1.5	97.65	96.60	-1.5	15,309	-0.01%
2021/01/12	5	95.60	3	94.90	93.50	2	15,066	0.01%
2021/01/11	9	97.44	8	100.88	98.00	1	14,830	0.01%
2021/01/08	5	93.50	5	92.90	92.90	0	14,485	0.00%
2021/01/07	2	88.20	3	90.87	91.90	-1	14,161	-0.01%
2021/01/06	1	86.20	0.1	86.00	86.10	0.9	13,867	0.01%
2021/01/05	0	0.00	2	88.40	87.90	-2	13,629	-0.01%
2021/01/04	0	0.00	1	92.00	90.70	-1	13,423	-0.01%
2020/12/31	5	97.80	5	94.28	93.50	0	13,225	0.00%
2020/12/30	6	95.47	6	96.32	95.10	0	12,730	0.00%
2020/12/29	4	99.50	5	96.80	95.50	-1	12,492	-0.01%
2020/12/28	4	95.70	4.4	98.20	99.00	-0.4	12,246	0.00%
2020/12/25	1	90.10	0	0.00	91.50	1	11,791	0.01%
2020/12/24	4	86.55	4	85.70	87.50	0	11,465	0.00%
2020/12/22	4	84.18	4	84.98	77.50	0	10,442	0.00%
2020/12/21	2	77.50	2.7	80.10	80.80	-0.7	9,725	-0.01%
2020/12/18	0	0.00	1	73.50	73.50	-1	9,411	-0.01%
2020/12/17	2	70.80	3	71.07	72.20	-1	9,180	-0.01%
2020/12/16	7	67.74	6	68.68	68.40	1	8,966	0.01%
2020/12/15	2	68.65	4	69.50	67.70	-2	8,530	-0.02%
2020/12/14	10	69.42	8	68.73	68.50	2	8,452	0.02%
2020/12/11	1	67.90	2	69.85	68.70	-1	8,405	-0.01%
2020/12/10	3	69.67	1	69.20	67.50	2	8,237	0.02%
2020/12/09	0	0.00	1	69.70	69.90	-1	8,013	-0.01%
2020/12/08	2	65.30	1	66.00	66.50	1	7,848	0.01%
2020/12/07	0	0.00	1.1	63.68	65.10	-1.1	7,784	-0.01%
2020/12/04	1	65.90	1	67.50	64.80	0	7,756	0.00%
2020/12/03	1	66.70	4	67.25	67.40	-3	7,653	-0.04%
2020/12/02	7	68.51	10	68.96	66.50	-3	7,624	-0.04%
2020/12/01	2	66.05	0	0.00	65.70	2	7,342	0.03%
2020/11/30	9	65.00	8.1	66.00	66.60	0.9	7,166	0.01%
2020/11/27	7	61.87	3.2	62.47	62.50	3.8	6,971	0.05%
2020/11/26	0	0.00	1	60.70	61.90	-1	6,865	-0.01%
2020/11/25	1	59.20	0	0.00	59.10	1	6,848	0.01%
2020/11/24	4	60.83	4	60.10	60.90	0	6,805	0.00%
2020/11/20	0	0.00	1.2	58.70	59.80	-1.2	6,750	-0.02%
2020/11/19	2	60.00	3	58.90	58.40	-1	6,661	-0.02%
2020/11/18	4	57.40	4	57.70	57.20	0	6,590	0.00%
2020/11/17	0	0.00	2	58.00	57.40	-2	6,694	-0.03%
2020/11/16	3	57.47	2	57.40	57.00	1	6,670	0.01%
2020/11/13	2	57.25	14	56.24	57.10	-12	6,614	-0.18%
2020/11/12	2	55.75	9	57.44	55.00	-7	6,515	-0.11%
2020/11/11	2	55.95	0	0.00	56.30	2	6,390	0.03%
2020/11/10	12	56.23	11.5	56.28	56.30	0.5	6,437	0.01%
2020/11/09	2	53.65	14.8	53.14	54.80	-12.8	6,022	-0.21%
2020/11/06	21	50.78	15	49.90	49.90	6	5,797	0.10%
2020/11/05	39	50.11	32	50.47	50.30	7	5,845	0.12%
2020/11/04	32	49.43	32	50.00	50.40	0	5,846	0.00%
2020/11/03	17	50.67	10	50.20	49.70	7	5,814	0.12%
2020/10/30	12	53.87	17	52.91	51.20	-5	5,847	-0.09%
2020/10/29	7	51.04	10.2	50.65	52.50	-3.2	5,939	-0.05%
2020/10/28	10	50.35	5	50.60	51.20	5	5,850	0.09%
2020/10/27	6.6	48.75	10.4	48.70	48.40	-3.8	5,502	-0.07%
2020/10/26	3	47.27	7	45.94	47.00	-4	5,212	-0.08%
2020/10/12	5	32.75	0	0.00	32.60	5	5,098	0.10%
2020/10/06	0	0.00	5	33.60	33.50	-5	5,610	-0.09%
2020/10/05	0	0.00	1	33.00	33.25	-1	5,803	-0.02%
2020/09/29	0	0.00	1	32.40	32.30	-1	6,154	-0.02%
2020/09/28	0	0.00	50	31.31	31.75	-50	6,419	-0.78%
2020/09/25	100	32.30	100	30.55	30.55	0	6,892	0.00%
2020/09/21	0.3	33.35	0	0.00	33.40	0.3	7,659	0.00%
2020/09/15	5	33.10	2	33.05	33.05	3	8,308	0.04%
2020/09/14	2	33.30	0	0.00	33.20	2	8,419	0.02%
2020/09/10	33	32.85	33	33.15	32.65	0	8,504	0.00%
2020/09/09	0	0.00	1	32.05	32.20	-1	8,541	-0.01%
2020/09/07	0	0.00	2	32.70	32.35	-2	8,899	-0.02%
2020/09/04	3	32.25	0	0.00	32.35	3	9,142	0.03%
2020/09/02	3	32.60	0	0.00	32.90	3	9,233	0.03%
2020/08/25	5	33.50	0	0.00	33.25	5	9,811	0.05%
2020/08/24	100	33.30	100	33.20	33.20	0	9,816	0.00%
2020/08/20	0	0.00	1	32.85	32.95	-1	9,864	-0.01%
2020/08/18	3	37.65	6	37.73	37.05	-3	9,735	-0.03%
2020/08/13	3	36.95	4	38.30	36.85	-1	9,891	-0.01%
2020/08/12	8	37.31	6	37.80	37.95	2	9,990	0.02%
2020/08/11	0	0.00	5	35.95	35.85	-5	9,929	-0.05%
2020/08/06	32	37.67	0	0.00	37.50	32	11,129	0.29%
2020/08/05	27	38.03	4	38.13	38.45	23	11,261	0.20%
2020/08/04	0	0.00	5	37.07	36.95	-5	11,444	-0.04%
2020/07/31	1	37.45	0	0.00	36.85	1	12,486	0.01%
2020/07/29	0	0.00	10	35.45	35.75	-10	13,194	-0.08%
2020/07/28	2	35.50	7	36.20	35.55	-5	13,258	-0.04%
2020/07/27	0	0.00	3	37.75	36.70	-3	13,268	-0.02%
2020/07/24	3	36.90	5	38.55	36.00	-2	13,356	-0.01%
2020/07/23	1	38.00	10	37.35	38.00	-9	13,411	-0.07%
2020/07/22	0	0.00	1	36.70	36.20	-1	13,559	-0.01%
2020/07/21	0	0.00	105	36.21	36.20	-105	13,699	-0.77%	大賣/鉅額交易
2020/07/20	100	35.50	6	35.75	35.85	94	13,805	0.68%
2020/07/17	10	35.75	3	35.80	35.45	7	13,933	0.05%
2020/07/16	6	36.50	10	36.95	36.30	-4	13,969	-0.03%
2020/07/15	7	37.49	3	37.55	36.85	4	14,073	0.03%
2020/07/14	20	38.09	3	37.93	37.60	17	14,035	0.12%
2020/07/13	9	37.57	9	38.27	38.35	0	13,921	0.00%
2020/07/10	10	37.03	21	37.01	36.50	-11	13,910	-0.08%
2020/07/09	3	37.02	5	37.42	37.20	-2	13,865	-0.01%
2020/07/08	19	38.01	5	37.80	37.60	14	13,782	0.10%
2020/07/07	16	36.35	2	36.55	37.05	14	13,740	0.10%
2020/07/06	5	37.89	6	37.85	38.05	-1	13,518	-0.01%
2020/07/03	6	35.98	11	36.75	36.95	-5	13,152	-0.04%
2020/07/02	0	0.00	10	33.40	33.70	-10	12,618	-0.08%
2020/07/01	3	32.40	0	0.00	32.50	3	12,526	0.02%
2020/06/29	0	0.00	5	32.70	32.10	-5	12,586	-0.04%
2020/06/24	24	33.84	25	33.41	33.40	-1	12,549	-0.01%
2020/06/23	7	33.93	6	33.73	34.10	1	12,422	0.01%
2020/06/22	0	0.00	1	32.90	32.65	-1	12,237	-0.01%
2020/06/19	0	0.00	10	32.78	32.75	-10	12,203	-0.08%
2020/06/18	0	0.00	10	32.65	32.40	-10	12,136	-0.08%
2020/06/17	0	0.00	2	32.25	32.15	-2	12,097	-0.02%
2020/06/16	10	32.25	0	0.00	32.15	10	12,131	0.08%
2020/06/15	12	33.22	0	0.00	32.30	12	12,122	0.10%
2020/06/12	1	32.55	5	31.20	32.65	-4	12,011	-0.03%
2020/06/11	6	33.10	2	32.95	31.65	4	12,006	0.03%
2020/06/10	2	32.75	0	0.00	32.45	2	11,876	0.02%
2020/06/09	4	32.69	1	32.75	32.45	3	12,063	0.02%
2020/06/08	0	0.00	11	32.54	32.25	-11	12,309	-0.09%
2020/06/05	5	32.99	6	32.87	32.65	-1	12,621	-0.01%
2020/06/04	2	32.30	6	32.33	32.30	-4	12,878	-0.03%
2020/06/03	2	31.85	15	32.01	32.20	-13	12,993	-0.10%
2020/05/28	4	31.00	34	30.58	30.15	-30	13,487	-0.22%
2020/05/27	0	30.60	4	31.05	30.80	-4	13,504	-0.03%
2020/05/26	5	31.10	0	0.00	30.75	5	13,571	0.04%
2020/05/25	5	31.04	1	30.95	30.85	4	13,651	0.03%
2020/05/22	1	31.25	0	0.00	31.10	1	13,957	0.01%
2020/05/21	3	32.75	0	0.00	32.30	3	13,961	0.02%
2020/05/20	10	31.80	1	31.75	32.00	9	13,923	0.06%
2020/05/19	7	31.88	4	31.23	31.85	3	13,972	0.02%
2020/05/14	2	31.00	12	31.20	31.15	-10	14,552	-0.07%
2020/05/13	14	30.63	6	30.90	31.60	8	14,457	0.06%
2020/05/12	8	32.14	21	31.47	32.10	-13	13,689	-0.09%
2020/05/11	52	32.38	0	0.00	31.95	52	13,404	0.39%
2020/05/08	11	35.48	4	36.20	35.50	7	13,050	0.05%
2020/05/07	38	36.47	13	36.11	36.50	25	12,651	0.20%
2020/05/06	2	35.10	6	35.65	35.00	-4	11,977	-0.03%
2020/05/05	3	34.40	13	34.32	33.70	-10	11,439	-0.09%
2020/05/04	0	0.00	5	32.00	32.85	-5	11,179	-0.04%
2020/04/30	3	32.00	9	31.68	32.20	-6	11,116	-0.05%
2020/04/28	4	33.61	11	33.20	31.45	-7	10,887	-0.06%
2020/04/27	9	33.23	20	34.18	33.15	-11	10,629	-0.10%
2020/04/24	25	32.09	1	31.65	32.20	24	10,392	0.23%
2020/04/23	11	30.98	0	0.00	30.90	11	10,362	0.11%
2020/04/22	2	30.30	0	0.00	30.15	2	10,319	0.02%
2020/04/20	0	0.00	14	31.36	31.70	-14	10,104	-0.14%
2020/04/17	0	0.00	10	34.08	33.45	-10	10,046	-0.10%
2020/04/16	0	34.05	6	33.40	34.05	-6	10,117	-0.06%
2020/04/15	5	33.66	3	34.98	33.00	2	10,158	0.02%
2020/04/14	3	33.23	3	33.15	33.40	0	9,868	0.00%
2020/04/13	0	0.00	20	31.80	31.90	-20	9,705	-0.21%
2020/04/10	22	31.59	2	31.45	31.35	20	9,633	0.21%
2020/04/09	5	31.27	5	31.12	31.40	0	9,501	0.00%
2020/04/08	3	30.90	4	30.74	30.75	-1	9,417	-0.01%
2020/04/07	1	30.00	5	29.50	30.00	-4	9,309	-0.04%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	1	28.75	1	29.10	28.30	0	9,101	0.00%
2020/03/30	0	0.00	3	27.33	28.90	-3	9,008	-0.03%
2020/03/27	6	28.43	2	27.98	27.10	4	8,949	0.04%
2020/03/26	6	27.63	5	27.61	27.95	1	8,942	0.01%
2020/03/25	11	27.20	9	26.70	26.70	2	8,942	0.02%
2020/03/20	2	26.65	2	26.73	26.65	0	8,873	0.00%
2020/03/17	0	0.00	3	27.25	27.25	-3	8,738	-0.03%
2020/03/16	0	0.00	1	27.35	26.30	-1	8,655	-0.01%
2020/03/13	1	26.15	0	0.00	26.65	1	8,542	0.01%
2020/03/12	2	29.95	1	31.50	28.95	1	8,308	0.01%
2020/03/11	4	33.10	9	33.13	32.15	-5	8,032	-0.06%
2020/03/10	40	31.41	34	31.49	31.15	6	7,669	0.08%
2020/03/09	3	30.48	2	30.73	30.50	1	7,272	0.01%
2020/03/06	37	32.69	38	32.83	33.05	-1	7,047	-0.01%
2020/03/05	3	30.93	3	31.05	31.00	0	6,669	0.00%
2020/03/04	1	30.00	2	30.10	30.65	-1	6,657	-0.02%
2020/03/03	18	31.16	14.1	31.21	31.05	3.9	6,666	0.06%
2020/02/27	11	30.49	11	30.04	30.40	0	6,519	0.00%
2020/02/26	0	0.00	9	29.99	30.15	-9	6,680	-0.13%
2020/02/25	9	30.88	2	29.33	29.35	7	6,769	0.10%
2020/02/21	14	31.99	15	31.45	31.55	-1	6,512	-0.02%
2020/02/20	1	32.00	2	31.73	31.30	-1	6,546	-0.02%
2020/02/19	3	31.57	22	31.66	31.80	-19	6,446	-0.29%
2020/02/18	17	31.65	16	31.03	31.60	1	6,342	0.02%
2020/02/17	20	29.39	21	29.96	31.20	-1	6,005	-0.02%
2020/02/14	10	27.70	9	27.81	28.40	1	5,467	0.02%
2020/02/05	0	0.00	1	25.75	25.45	-1	5,485	-0.02%
2020/01/30	0	0.00	1	25.35	25.75	-1	5,524	-0.02%
2020/01/20	0	0.00	3	28.00	27.50	-3	5,616	-0.05%
2020/01/17	5	27.57	1	27.10	27.55	4	5,571	0.07%
2020/01/16	2	26.50	1	26.55	26.70	1	5,429	0.02%
2020/01/15	0	0.00	10	26.00	26.00	-10	5,297	-0.19%
2020/01/14	0	0.00	1	25.45	25.65	-1	5,214	-0.02%
2020/01/13	0	0.00	3	25.82	25.40	-3	5,169	-0.06%
2020/01/10	5	25.55	4	25.48	25.60	1	5,054	0.02%
2020/01/09	1	25.00	4	24.48	24.85	-3	4,879	-0.06%
2020/01/07	1	22.50	0	0.00	22.65	1	4,783	0.02%
2020/01/06	1	22.95	1	23.00	22.90	0	4,749	0.00%
2020/01/03	2	24.05	0	0.00	23.75	2	4,703	0.04%
2020/01/02	1	23.90	0	0.00	24.00	1	4,685	0.02%
2019/12/24	0	0.00	1	23.50	23.40	-1	4,607	-0.02%
2019/12/23	1	23.75	0	0.00	23.40	1	4,582	0.02%
2019/12/20	2	24.58	1	24.25	24.15	1	4,497	0.02%
2019/12/19	0	0.00	3	24.83	25.00	-3	4,424	-0.07%
2019/12/18	0	0.00	1	24.70	24.75	-1	4,409	-0.02%
2019/12/17	0	0.00	5	24.62	24.40	-5	4,394	-0.11%
2019/12/13	4	24.90	0	0.00	24.70	4	4,325	0.09%
2019/12/12	1	25.35	0	0.00	25.25	1	4,300	0.02%
2019/12/05	2	26.30	1	26.10	25.75	1	4,015	0.02%
2019/12/03	1	26.30	0	0.00	26.50	1	3,903	0.03%
2019/12/02	0	0.00	2	25.75	25.80	-2	3,803	-0.05%
2019/11/25	23	26.09	24	25.78	25.80	-1	3,521	-0.03%
2019/11/22	2	25.43	13	25.63	25.50	-11	3,237	-0.34%
2019/11/21	2	25.03	0	0.00	25.00	2	3,016	0.07%
2019/11/20	10	24.82	2	24.75	24.75	8	2,943	0.27%
2019/11/19	5	24.35	2	25.25	23.85	3	2,829	0.11%
2019/11/18	0	0.00	5	24.78	24.80	-5	2,650	-0.19%
2019/11/15	5	24.03	5	23.80	24.05	0	2,588	0.00%
2019/11/14	0	0.00	1	23.75	23.55	-1	2,534	-0.04%
2019/11/13	0	0.00	1	24.85	24.80	-1	2,443	-0.04%
2019/11/11	0	0.00	1	24.85	24.15	-1	2,359	-0.04%
2019/11/08	2	24.83	12	25.00	24.90	-10	2,305	-0.43%
2019/11/07	2	25.00	0	0.00	25.00	2	2,208	0.09%
2019/11/06	1	24.45	1	23.90	24.05	0	2,100	0.00%
2019/11/05	0	0.00	2	24.45	24.00	-2	2,055	-0.10%
2019/11/04	1	24.55	13	24.48	24.00	-12	2,008	-0.60%
2019/11/01	5	23.95	0	0.00	24.10	5	1,906	0.26%
2019/10/31	0	0.00	2	24.45	23.80	-2	1,885	-0.11%
2019/10/30	8	23.89	3	23.85	23.90	5	1,832	0.27%
2019/10/29	7	24.10	1	24.15	23.40	6	1,786	0.34%
2019/10/28	6	24.70	3	24.65	24.90	3	1,648	0.18%
2019/10/24	0	0.00	2	22.55	22.50	-2	1,461	-0.14%
2019/10/18	0	0.00	9	22.60	22.30	-9	1,505	-0.60%
2019/10/15	1	22.35	1	22.20	22.20	0	1,518	0.00%
2019/10/04	2	21.60	1	21.65	21.55	1	1,550	0.06%
2019/10/03	1	21.65	1	21.60	21.65	0	1,559	0.00%
2019/10/01	0	0.00	1	21.15	21.25	-1	1,570	-0.06%
2019/09/27	3	21.38	0	0.00	21.10	3	1,573	0.19%
2019/09/23	2	22.05	0	0.00	21.95	2	1,597	0.13%
2019/09/20	0	0.00	1	21.95	22.10	-1	1,591	-0.06%
2019/09/19	0	0.00	3	21.65	21.70	-3	1,579	-0.19%
2019/09/17	2	22.33	0	0.00	22.05	2	1,556	0.13%
2019/09/02	0	0.00	1	23.15	23.75	-1	1,629	-0.06%
2019/08/29	1	22.90	4	23.21	22.85	-3	1,557	-0.19%
2019/08/27	1	22.15	0	0.00	22.20	1	1,558	0.06%
2019/08/21	1	22.50	2	22.53	22.75	-1	1,628	-0.06%
2019/08/19	2	22.40	7	22.50	22.40	-5	1,664	-0.30%
2019/08/13	3	21.70	0	0.00	21.80	3	1,833	0.16%
2019/08/05	1	21.20	0	0.00	21.20	1	1,954	0.05%
2019/07/26	1	23.75	0	0.00	23.60	1	2,056	0.05%
2019/07/25	2	23.80	0	0.00	23.95	2	2,047	0.10%
2019/07/23	0	0.00	1	23.15	23.15	-1	2,126	-0.05%
2019/07/22	2	22.70	3	22.87	22.80	-1	2,329	-0.04%
2019/07/18	0	0.00	1	23.00	22.65	-1	2,443	-0.04%
2019/07/15	1	23.75	0	0.00	23.60	1	2,821	0.04%
2019/07/12	1	24.00	0	0.00	23.85	1	2,868	0.03%
2019/07/05	0	0.00	1	23.25	23.40	-1	3,108	-0.03%
2019/07/03	1	23.65	2	23.90	23.45	-1	3,404	-0.03%
2019/06/28	1	23.45	1	23.15	23.15	0	3,492	0.00%
2019/06/19	2	22.75	0	0.00	22.80	2	4,080	0.05%
2019/06/13	0	0.00	1	22.50	22.50	-1	4,880	-0.02%
2019/06/12	0	0.00	1	22.65	22.50	-1	4,912	-0.02%
2019/05/30	0	0.00	1	21.40	21.40	-1	4,900	-0.02%
2019/05/29	1	20.00	0	0.00	20.30	1	4,876	0.02%
2019/05/24	1	21.15	0	0.00	20.95	1	5,067	0.02%
2019/05/23	4	21.39	3	21.25	21.25	1	5,040	0.02%
2019/05/14	0	0.00	2	21.05	22.05	-2	5,089	-0.04%
2019/05/10	2	23.60	1	23.20	23.20	1	5,029	0.02%
2019/05/09	4	24.00	0	0.00	23.20	4	5,053	0.08%
2019/05/06	7	24.47	0	0.00	24.30	7	5,004	0.14%
2019/05/03	1	25.00	0	0.00	25.05	1	4,991	0.02%
2019/05/02	0	0.00	1	24.85	24.85	-1	5,002	-0.02%
2019/04/30	1	24.85	0	0.00	25.15	1	4,988	0.02%
2019/04/29	3	25.55	1	25.45	24.95	2	4,995	0.04%
2019/04/26	10	26.50	0	0.00	26.50	10	4,899	0.20%
2019/04/25	0	0.00	4	26.10	26.40	-4	4,713	-0.08%
2019/04/23	5	26.10	4	26.39	26.20	1	4,795	0.02%
2019/04/22	10	26.18	3	26.00	26.50	7	4,687	0.15%
2019/04/19	1	24.65	1	24.80	24.80	0	4,529	0.00%
2019/04/18	0	0.00	1	24.20	24.00	-1	4,587	-0.02%
2019/04/17	1	25.05	10	24.65	24.65	-9	4,558	-0.20%
2019/04/16	13	24.66	0	0.00	24.60	13	4,542	0.29%
2019/04/15	0	0.00	10	25.30	25.30	-10	4,502	-0.22%
2019/04/12	0	0.00	1	25.60	25.40	-1	4,497	-0.02%
2019/04/11	2	25.35	3	25.52	25.60	-1	4,521	-0.02%
2019/04/10	1	26.55	4	26.30	26.35	-3	4,474	-0.07%
2019/04/09	0	0.00	2	24.95	25.70	-2	4,267	-0.05%
2019/04/08	1	24.90	1	24.90	25.45	0	4,219	0.00%
2019/04/03	0	0.00	2	25.00	25.05	-2	4,227	-0.05%
2019/04/01	2	24.95	0	0.00	24.65	2	4,283	0.05%
2019/03/29	2	24.90	0	0.00	24.80	2	4,284	0.05%
2019/03/27	10	25.35	1	25.20	25.20	9	4,472	0.20%
2019/03/26	2	25.80	0	0.00	25.80	2	4,726	0.04%
2019/03/25	6	25.90	3	25.87	26.00	3	4,815	0.06%
2019/03/22	2	26.50	4	26.35	26.50	-2	4,912	-0.04%
2019/03/21	3	25.00	4	25.05	25.05	-1	4,949	-0.02%
2019/03/20	8	25.50	6	25.14	25.10	2	4,913	0.04%
2019/03/19	10	24.80	20	25.09	25.25	-10	4,776	-0.21%
2019/03/18	4	23.80	6	23.73	24.60	-2	4,557	-0.04%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/14	0	0.00	3	21.50	21.50	-3	4,390	-0.07%
2019/03/13	6	21.85	0	0.00	21.75	6	4,418	0.14%
2019/03/12	1	22.00	0	0.00	21.95	1	4,451	0.02%
2019/03/04	1	22.10	1	22.10	22.10	0	4,609	0.00%
2019/02/27	10	21.68	10	21.90	22.05	0	4,585	0.00%
2019/02/26	5	22.50	15	22.53	22.60	-10	4,487	-0.22%
2019/02/25	11	22.04	0	0.00	21.85	11	4,419	0.25%
2019/02/22	0	0.00	10	21.60	21.55	-10	4,356	-0.23%
2019/02/21	11	21.46	0	0.00	21.65	11	4,364	0.25%
2019/02/18	3	21.52	2	21.65	21.65	1	4,349	0.02%
2019/02/15	1	21.80	8	21.59	21.25	-7	4,246	-0.16%
2019/02/13	1	23.70	10	23.80	23.60	-9	4,144	-0.22%
2019/01/21	5	21.94	0	0.00	21.90	5	3,978	0.13%
2019/01/18	0	0.00	10	21.80	22.05	-10	3,976	-0.25%
2019/01/17	4	22.00	0	0.00	21.85	4	3,997	0.10%
2019/01/16	20	21.74	8	22.00	21.70	12	4,009	0.30%
2019/01/11	10	23.00	0	0.00	22.70	10	3,793	0.26%
2019/01/10	0	0.00	2	22.70	22.90	-2	3,735	-0.05%
2019/01/07	2	24.25	1	24.10	24.10	1	3,565	0.03%
2019/01/04	1	24.15	0	0.00	24.05	1	3,541	0.03%
2019/01/03	1	24.85	0	0.00	24.80	1	3,535	0.03%
2018/12/28	2	26.80	2	26.75	26.75	0	3,437	0.00%
2018/12/27	20	26.35	20	26.55	26.35	0	3,434	0.00%
2018/12/26	0	0.00	2	26.70	26.00	-2	3,398	-0.06%
2018/12/25	1	27.45	1	27.70	27.35	0	3,315	0.00%
2018/12/24	3	29.15	0	0.00	28.45	3	3,268	0.09%
2018/12/21	4	27.73	5	27.50	28.25	-1	3,155	-0.03%
2018/12/20	6	29.09	9	29.16	27.85	-3	3,073	-0.10%
2018/12/19	7	29.51	11	29.31	29.30	-4	2,877	-0.14%
2018/12/18	8	28.68	4	28.59	28.25	4	2,555	0.16%
2018/12/17	1	28.10	3	29.13	28.10	-2	2,408	-0.08%
2018/12/14	8	27.74	3	28.80	29.00	5	2,227	0.22%
2018/12/13	0.1	26.60	5	26.55	26.60	-4.9	1,878	-0.26%
2018/12/12	0	0.00	1	26.15	26.00	-1	1,835	-0.05%
2018/12/07	1	27.45	0	0.00	27.45	1	1,673	0.06%
2018/12/06	1	25.80	2	25.98	25.55	-1	1,568	-0.06%
2018/12/03	0	0.00	4	26.60	26.85	-4	1,576	-0.25%
2018/11/29	2	25.18	1	24.90	24.90	1	1,470	0.07%
2018/11/16	0	0.00	1	24.90	24.90	-1	1,603	-0.06%
2018/11/14	0	0.00	2	24.55	25.00	-2	1,551	-0.13%
2018/11/12	0	0.00	1	24.45	24.55	-1	1,600	-0.06%
2018/11/07	0	0.00	1	23.55	23.55	-1	1,622	-0.06%
2018/11/02	1	23.80	0	0.00	23.60	1	1,674	0.06%
2018/10/31	4	22.85	1	22.60	22.60	3	1,644	0.18%
2018/10/30	0	0.00	1	22.45	22.50	-1	1,639	-0.06%
2018/10/26	5	23.70	7	23.09	22.70	-2	1,640	-0.12%
2018/10/25	6	23.23	6	23.29	23.25	0	1,618	0.00%
2018/10/24	1	22.10	3	23.02	23.35	-2	1,583	-0.13%
2018/10/12	0	0.00	0.4	20.40	20.40	-0.4	1,569	-0.03%
2018/10/09	0	0.00	6	23.53	23.40	-6	1,529	-0.39%
2018/10/04	0	0.00	6	24.75	24.90	-6	1,542	-0.39%
2018/10/01	5	25.10	0	0.00	25.10	5	1,615	0.31%
2018/09/28	0	0.00	1	25.50	25.45	-1	1,625	-0.06%
2018/09/11	0	0.00	2	24.60	25.25	-2	1,734	-0.12%
2018/09/10	4	24.75	2	24.45	24.85	2	1,741	0.11%
2018/09/07	0	0.00	2	23.75	24.10	-2	1,735	-0.12%
2018/09/03	0	0.00	3	26.50	26.55	-3	1,716	-0.17%
2018/08/29	2	26.35	0	0.00	26.35	2	1,819	0.11%
2018/08/27	8	25.95	5	26.10	26.10	3	1,825	0.16%
2018/08/24	1	25.75	1	25.30	25.30	0	1,805	0.00%
2018/08/16	10	23.27	10	23.50	23.45	0	1,728	0.00%
2018/08/15	0	0.00	5	23.05	23.20	-5	1,713	-0.29%
2018/08/14	2	22.70	7	23.02	22.90	-5	1,722	-0.29%
2018/08/13	5	23.50	0	0.00	23.35	5	1,692	0.30%
2018/08/10	0	0.00	5	24.60	24.60	-5	1,641	-0.30%
2018/08/02	1	24.80	0	0.00	24.75	1	1,676	0.06%
2018/08/01	10	25.15	2	25.15	25.15	8	1,682	0.48%
2018/07/27	0	0.00	14	25.85	25.60	-14	1,704	-0.82%
2018/07/24	1	25.00	0	0.00	25.30	1	1,793	0.06%
2018/07/20	1	25.60	0	0.00	25.45	1	1,867	0.05%
2018/07/11	2	25.45	0	0.00	25.00	2	2,201	0.09%
2018/07/04	0	0.00	1	27.20	26.90	-1	2,598	-0.04%
2018/07/03	1	27.95	0	0.00	27.35	1	2,807	0.04%
2018/06/15	1	28.65	1	28.95	28.30	0	3,389	0.00%
2018/06/14	0	0.00	1	28.65	28.50	-1	3,359	-0.03%
2018/06/13	1	28.40	3	28.70	28.25	-2	3,333	-0.06%
2018/06/12	1	28.80	0	0.00	28.80	1	3,308	0.03%
2018/06/06	1	28.60	6	28.26	28.55	-5	3,365	-0.15%
2018/06/04	5	27.30	0	0.00	27.25	5	3,463	0.14%
2018/05/28	1	26.80	0	0.00	26.80	1	3,554	0.03%
2018/05/18	5	26.55	0	0.00	26.65	5	3,667	0.14%
2018/05/15	20	26.14	0	0.00	26.05	20	3,716	0.54%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	25.95	4	26.10	26.25	-3	3,827	-0.08%
2018/05/03	16	25.85	0	0.00	25.80	16	3,831	0.42%
2018/04/30	1	26.00	30	26.18	25.95	-29	3,820	-0.76%
2018/04/20	3	29.07	1	28.45	28.55	2	3,777	0.05%
2018/04/17	2	28.00	0	0.00	28.15	2	3,643	0.05%
2018/04/13	1	30.80	0	0.00	30.80	1	3,613	0.03%
2018/04/11	0	0.00	5	31.25	30.40	-5	3,870	-0.13%
2018/04/10	2	32.28	8	31.21	30.90	-6	3,913	-0.15%
2018/04/09	7	32.74	6	32.67	32.80	1	3,788	0.03%
2018/04/03	0	0.00	6	31.72	31.95	-6	3,589	-0.17%
2018/04/02	13	32.45	2	32.30	32.15	11	3,569	0.31%
2018/03/31	4	31.93	12	31.85	31.95	-8	3,438	-0.23%
2018/03/30	9	31.35	0	0.00	31.85	9	3,369	0.27%
2018/03/27	0	31.50	0	0.00	31.55	0	3,359	0.00%
2018/03/19	0.2	30.40	0	0.00	30.40	0.2	3,652	0.01%
2018/03/16	2	30.55	0.6	30.55	30.55	1.4	3,673	0.04%
2018/03/15	0	0.00	1	31.00	31.00	-1	3,752	-0.03%
2018/03/13	3	31.25	14	31.07	31.30	-11	3,722	-0.30%
2018/03/12	4	31.11	1	31.00	30.65	3	3,695	0.08%
2018/03/09	1	30.80	0	0.00	31.00	1	3,693	0.03%
2018/03/08	0	0.00	8	30.24	30.35	-8	3,609	-0.22%
2018/03/07	3	29.88	0	0.00	30.10	3	3,560	0.08%
2018/03/05	4	27.78	0	0.00	27.60	4	3,584	0.11%
2018/03/01	2	28.00	0	0.00	27.95	2	3,644	0.05%
2018/02/26	0	0.00	4	28.05	28.15	-4	3,745	-0.11%
2018/02/22	2	26.83	0	0.00	27.45	2	3,836	0.05%
2018/02/21	5	25.98	21	26.47	26.90	-16	3,983	-0.40%
2018/02/12	2	25.70	0	0.00	25.50	2	3,980	0.05%
2018/02/07	1	28.20	0	0.00	28.20	1	4,026	0.02%
2018/02/06	11	28.32	1	29.35	27.40	10	4,080	0.25%
2018/02/05	2	29.70	15	29.69	30.30	-13	4,101	-0.32%
2018/02/02	16	30.60	0	0.00	30.75	16	4,186	0.38%
2018/01/30	2	30.75	12	30.70	30.70	-10	4,441	-0.23%
2018/01/29	0	0.00	38	31.08	30.80	-38	4,457	-0.85%
2018/01/23	1	30.70	2	30.60	30.60	-1	4,728	-0.02%
2018/01/22	4	31.33	0	0.00	31.20	4	4,778	0.08%
2018/01/19	1	31.10	0	0.00	31.20	1	4,811	0.02%
2018/01/18	0	0.00	50	31.23	31.00	-50	4,819	-1.04%
2018/01/16	4	31.20	0	0.00	31.10	4	4,842	0.08%
2018/01/15	1	30.65	20	31.14	31.25	-19	4,839	-0.39%
2018/01/12	19	30.65	0	0.00	30.35	19	4,873	0.39%
2018/01/11	0	0.00	9	30.00	30.00	-9	4,895	-0.18%
2018/01/09	3	30.95	29	31.10	30.90	-26	4,960	-0.52%
2018/01/05	4	33.95	21	33.44	33.20	-17	4,898	-0.35%
2018/01/04	5	31.95	0	0.00	32.70	5	4,675	0.11%
2018/01/03	22	31.79	0	0.00	31.70	22	4,688	0.47%
2018/01/02	9	31.11	0	0.00	31.25	9	4,624	0.19%