敦泰 (3545)-凱基-中港券商分點個股進出

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
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	0	0.00	0.1	85.90	85.00	-0.1	3,582	0.00%
2024/05/02	0	0.00	2	85.80	84.90	-2	3,705	-0.05%
2024/04/30	0	0.00	2	84.50	84.40	-2	3,870	-0.05%
2024/04/29	1	84.80	0.1	83.30	85.20	0.9	4,073	0.02%
2024/04/26	0	0.00	0	82.60	82.50	0	4,097	0.00%
2024/04/24	0	83.40	0	0.00	83.40	0	4,179	0.00%
2024/04/23	0	81.60	5	81.60	81.60	-5	4,215	-0.12%
2024/04/22	2.3	81.75	0	0.00	79.60	2.3	4,237	0.05%
2024/04/19	1	82.80	3	81.80	81.70	-2	4,254	-0.05%
2024/04/16	2	83.60	0	0.00	83.80	2	4,277	0.05%
2024/04/15	1	87.20	0	0.00	87.30	1	4,266	0.02%
2024/04/12	0	0.00	0	89.70	89.30	0	4,259	0.00%
2024/04/03	0	92.47	1	91.40	91.10	-1	4,343	-0.02%
2024/04/02	0	94.60	0	0.00	94.10	0	4,413	0.00%
2024/04/01	0	0.00	5	94.70	94.90	-5	4,518	-0.11%
2024/03/29	5	95.60	1	95.40	94.80	4	4,548	0.09%
2024/03/28	1	95.00	1	95.50	94.60	0	4,539	0.00%
2024/03/27	11	96.20	1	95.90	95.30	10	4,531	0.22%
2024/03/26	1.2	96.10	0	96.30	94.70	1.2	4,513	0.03%
2024/03/25	12	95.69	29.1	95.66	95.20	-17.1	4,464	-0.38%
2024/03/22	33	93.36	4	91.90	92.70	29	4,389	0.66%
2024/03/21	0	88.67	0	89.50	90.50	0	4,366	0.00%
2024/03/20	0	91.30	0	0.00	90.20	0	4,360	0.00%
2024/03/15	0	91.30	1	90.20	90.00	-1	4,452	-0.02%
2024/03/14	0	91.48	20	91.10	90.90	-20	4,511	-0.44%
2024/03/13	1.1	94.73	0	0.00	91.90	1.1	4,545	0.02%
2024/03/12	1.1	93.30	2	93.50	93.20	-1	4,589	-0.02%
2024/03/11	0	94.30	0	0.00	94.20	0	4,656	0.00%
2024/03/08	1.1	93.52	0	0.00	92.80	1.1	4,720	0.02%
2024/03/07	2.2	95.30	0	94.50	94.50	2.2	4,795	0.05%
2024/03/06	1.1	96.81	2	97.60	96.60	-0.9	4,979	-0.02%
2024/03/05	1	99.39	2	97.95	98.20	-1	5,126	-0.02%
2024/03/04	3	99.53	0	100.00	98.80	3	5,534	0.05%
2024/03/01	10	99.20	11	99.37	99.20	-1	5,826	-0.02%
2024/02/29	1.1	97.78	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	1.2	97.97	2	98.50	98.50	-0.8	6,012	-0.01%
2024/02/26	6.2	101.38	8	102.00	99.20	-1.8	6,141	-0.03%
2024/02/23	0.1	104.50	6	105.00	104.00	-6	6,391	-0.09%
2024/02/22	3.1	104.68	6	105.75	105.50	-2.9	6,602	-0.04%
2024/02/21	24.1	107.72	17.1	108.27	105.00	7	7,258	0.10%
2024/02/20	8	107.44	0	0.00	108.50	8	7,428	0.11%
2024/02/19	13	105.42	14	106.32	105.50	-1	7,523	-0.01%
2024/02/16	20.1	103.50	3	103.67	103.00	17.1	7,920	0.22%
2024/02/15	1	100.00	1	100.00	101.50	0	8,435	0.00%
2024/02/05	0	0.00	1	100.00	99.20	-1	8,495	-0.01%
2024/02/02	1	97.60	0	100.64	101.50	1	8,506	0.01%
2024/02/01	1	97.11	0	0.00	96.50	1	8,497	0.01%
2024/01/31	1	101.00	0	0.00	99.10	1	8,589	0.01%
2024/01/30	1	100.00	0	0.00	99.10	1	8,697	0.01%
2024/01/29	11	100.83	12	99.50	101.00	-1	8,867	-0.01%
2024/01/26	14	99.97	12	101.21	99.80	2	8,900	0.02%
2024/01/25	13	101.00	9	102.50	100.50	4	8,998	0.04%
2024/01/24	14	104.89	9	107.00	102.00	5	8,974	0.06%
2024/01/23	14	102.86	19	105.32	108.00	-5	8,928	-0.06%
2024/01/22	1	99.40	0	0.00	100.50	1	8,854	0.01%
2024/01/19	26	97.50	45	98.00	97.60	-19	8,852	-0.21%
2024/01/18	13	97.70	4	97.85	97.80	9	8,842	0.10%
2024/01/17	10	98.85	2	99.10	98.80	8	8,872	0.09%
2024/01/16	2	101.00	20	100.50	101.00	-18	8,856	-0.20%
2024/01/15	4	104.25	0	0.00	102.50	4	8,851	0.05%
2024/01/12	2	103.00	1	103.50	103.00	1	8,893	0.01%
2024/01/11	0	0.00	10	104.00	105.00	-10	9,025	-0.11%
2024/01/10	1	105.00	1	102.50	105.00	0	9,070	0.00%
2024/01/09	5	103.50	0	0.00	103.50	5	9,124	0.05%
2024/01/08	2	104.00	0	0.00	104.00	2	9,124	0.02%
2024/01/05	0	108.00	0	0.00	106.50	0	9,115	0.00%
2024/01/04	0	0.00	3	105.67	106.00	-3	9,105	-0.03%
2024/01/03	8	106.94	0	0.00	106.00	8	9,143	0.09%
2024/01/02	2	109.99	0	0.00	107.50	2	9,154	0.02%
2023/12/29	0	112.50	2	111.00	112.50	-2	9,151	-0.02%
2023/12/28	1	110.02	0	0.00	110.50	1	9,127	0.01%
2023/12/27	29	112.62	1	112.53	113.00	28	9,171	0.30%
2023/12/26	4	109.25	5	109.30	108.50	-1	9,062	-0.01%
2023/12/25	0	0.00	3	109.00	108.00	-3	9,049	-0.03%
2023/12/22	0	0.00	2	109.00	108.50	-2	9,165	-0.02%
2023/12/21	1	110.50	1	110.00	108.50	0	9,157	0.00%
2023/12/20	0	112.00	0	0.00	112.50	0	9,099	0.00%
2023/12/19	1	114.00	1	112.00	112.50	0	9,077	0.00%
2023/12/18	3	117.47	1	114.50	114.50	2	9,072	0.02%
2023/12/14	1	117.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	117.50	0	0.00	116.50	0	9,494	0.00%
2023/12/08	1	123.00	0	0.00	121.50	1	9,510	0.01%
2023/12/06	1.1	124.41	2	124.00	122.50	-0.9	9,693	-0.01%
2023/12/05	2.1	123.05	2	124.25	123.00	0.1	9,620	0.00%
2023/12/04	1	127.00	2	126.63	124.00	-1	9,548	-0.01%
2023/12/01	11.1	129.40	7.2	129.99	126.50	3.9	9,487	0.04%
2023/11/30	5.1	129.87	6	130.25	129.00	-0.9	9,439	-0.01%
2023/11/29	24	129.92	24.2	129.31	129.00	-0.1	9,273	0.00%
2023/11/28	14	126.75	24.1	129.69	132.50	-10.1	8,835	-0.11%
2023/11/27	2	121.25	3.3	122.20	120.50	-1.3	8,525	-0.02%
2023/11/24	12.3	125.35	16.2	126.59	125.00	-3.9	8,391	-0.05%
2023/11/22	45.3	123.83	46.3	124.31	123.50	-1	8,077	-0.01%
2023/11/21	3	118.17	6.1	118.99	120.00	-3.1	7,731	-0.04%
2023/11/20	12	118.42	6	117.50	118.50	6	7,474	0.08%
2023/11/17	8	108.50	12.2	108.76	114.00	-4.2	6,753	-0.06%
2023/11/16	8	102.38	10.3	101.21	104.00	-2.3	6,357	-0.04%
2023/11/15	5.1	98.96	32	99.69	101.00	-27	6,083	-0.44%
2023/11/14	26	92.76	50.5	92.47	95.00	-24.5	5,613	-0.44%
2023/11/13	1	86.20	0	87.40	87.40	1	5,040	0.02%
2023/11/10	1	86.20	2	86.10	86.70	-1	4,932	-0.02%
2023/11/09	11	86.28	21	86.40	86.20	-10	4,887	-0.20%
2023/11/08	12	85.68	9.2	86.82	85.20	2.8	4,798	0.06%
2023/11/07	12	85.48	15	86.37	87.80	-3	4,648	-0.06%
2023/11/06	10.3	84.49	5	84.96	84.60	5.3	4,454	0.12%
2023/11/03	3	82.43	1	83.00	82.30	2	4,269	0.05%
2023/11/02	20	82.81	1	83.40	82.50	19	4,213	0.45%
2023/11/01	0	80.80	0	81.70	81.90	0	4,076	0.00%
2023/10/31	9	81.92	3	81.07	80.60	6	4,025	0.15%
2023/10/30	1	80.93	4	81.20	81.60	-3	3,916	-0.08%
2023/10/27	2	77.60	0.1	78.05	77.60	1.9	3,800	0.05%
2023/10/26	1.1	79.05	2	80.15	78.80	-0.9	3,783	-0.02%
2023/10/25	3	82.20	2	82.10	81.10	1	3,776	0.03%
2023/10/24	1	80.00	1	79.10	79.20	0	3,782	0.00%
2023/10/20	1	79.80	0	0.00	80.70	1	3,753	0.03%
2023/10/19	3	81.47	1	82.00	82.00	2	3,700	0.05%
2023/10/18	2	81.10	1	79.20	79.70	1	3,577	0.03%
2023/10/17	1	80.80	1.1	79.86	79.50	-0.1	3,552	0.00%
2023/10/16	4	76.80	0	0.00	77.00	4	3,472	0.12%
2023/10/13	1	78.80	0	0.00	78.60	1	3,450	0.03%
2023/10/12	0	78.80	1	79.30	78.70	-1	3,452	-0.03%
2023/10/11	1	81.80	1	79.00	78.80	0	3,445	0.00%
2023/10/06	0	80.90	0	81.30	81.20	0	3,413	0.00%
2023/10/05	0	0.00	4	80.08	80.90	-4	3,374	-0.12%
2023/10/04	5	78.64	5	79.04	79.20	0	3,337	0.00%
2023/10/03	3	80.97	8.3	80.14	80.50	-5.3	3,340	-0.16%
2023/10/02	2.1	75.41	2	76.50	76.40	0.1	3,217	0.00%
2023/09/28	0	0.00	1	75.60	75.60	-1	3,210	-0.03%
2023/09/27	13	79.33	9	80.00	77.80	4	3,180	0.13%
2023/09/26	1	77.60	1	77.50	77.40	0	3,067	0.00%
2023/09/22	1	77.80	0	0.00	78.70	1	3,059	0.03%
2023/09/21	0.2	79.35	1	78.60	78.70	-0.8	3,040	-0.03%
2023/09/20	2.4	80.58	3	80.40	79.10	-0.6	2,972	-0.02%
2023/09/19	2	81.30	1	81.30	81.40	1	2,883	0.03%
2023/09/18	5	83.00	9.1	82.23	82.30	-4.1	2,756	-0.15%
2023/09/15	3.1	78.83	2	79.05	78.70	1.1	2,391	0.05%
2023/09/14	0.1	78.00	8.2	77.81	78.40	-8.2	2,341	-0.35%
2023/09/13	0	75.40	0	0.00	76.90	0	2,285	0.00%
2023/09/12	15.2	76.78	5	78.80	76.00	10.2	2,250	0.45%
2023/09/11	1	78.50	14.8	76.74	79.00	-13.8	2,131	-0.65%
2023/09/08	4.1	73.48	1	73.50	73.60	3.1	1,974	0.16%
2023/09/07	5	74.60	7	75.09	74.60	-2	2,002	-0.10%
2023/09/06	12	75.05	8	75.65	74.80	4	2,032	0.20%
2023/09/05	15	75.89	9.1	75.47	75.00	5.9	1,975	0.30%
2023/09/04	1	73.50	1.1	72.84	73.70	-0.1	1,790	0.00%
2023/09/01	2	72.50	5	72.98	72.00	-3	1,787	-0.17%
2023/08/31	3	71.97	1.1	71.59	72.40	1.9	1,793	0.11%
2023/08/30	1	70.60	0.1	70.50	71.40	0.9	1,794	0.05%
2023/08/29	3	68.70	6	69.80	70.00	-3	1,791	-0.17%
2023/08/28	3	69.30	0	0.00	68.60	3	1,803	0.17%
2023/08/25	0	0.00	0.1	70.40	69.90	-0.1	1,855	-0.01%
2023/08/22	0	0.00	0	70.20	69.40	0	1,941	0.00%
2023/08/18	1	71.60	8	70.00	70.00	-7	2,004	-0.35%
2023/08/17	0	0.00	1	70.80	71.10	-1	2,020	-0.05%
2023/08/16	1.4	69.95	0	0.00	69.40	1.4	2,040	0.07%
2023/08/15	0	0.00	8.2	69.00	69.30	-8.2	2,055	-0.40%
2023/08/14	6.1	65.97	4	66.20	65.70	2.1	2,073	0.10%
2023/08/11	3	68.70	0	69.10	68.60	3	2,086	0.14%
2023/08/10	3.1	69.71	0.1	72.25	69.40	3	2,148	0.14%
2023/08/09	0.1	69.40	3	69.40	70.00	-2.9	2,130	-0.14%
2023/08/08	3	70.90	0	0.00	70.70	3	2,125	0.14%
2023/08/07	0	0.00	2	71.80	72.00	-2	2,154	-0.09%
2023/08/01	1	72.50	0	0.00	73.00	1	2,412	0.04%
2023/07/28	0.1	73.02	1	73.22	73.10	-1	2,435	-0.04%
2023/07/27	4	72.83	11.1	71.11	72.50	-7.1	2,419	-0.29%
2023/07/26	6	69.63	0	0.00	68.80	6	2,367	0.25%
2023/07/25	0.1	70.08	2	70.10	69.70	-1.9	2,435	-0.08%
2023/07/24	7.1	70.68	0	0.00	69.80	7.1	2,434	0.29%
2023/07/21	11	71.16	10	71.58	71.90	1	2,454	0.04%
2023/07/20	5.5	73.11	12.1	72.47	72.90	-6.6	2,510	-0.26%
2023/07/19	5	70.60	10	71.90	70.70	-5	2,488	-0.20%
2023/07/18	7	71.13	7	71.77	70.50	0	2,520	0.00%
2023/07/14	7.3	71.01	5	71.00	71.00	2.3	2,667	0.09%
2023/07/13	0	71.70	0	0.00	71.30	0	2,744	0.00%
2023/07/12	4	71.90	3	72.60	71.70	1	2,812	0.04%
2023/07/11	10	72.20	3	73.00	71.90	7	2,972	0.24%
2023/07/10	4.2	72.18	0	0.00	72.00	4.2	3,122	0.13%
2023/07/07	10.1	75.35	7	75.61	75.40	3.1	3,481	0.09%
2023/07/05	0.1	78.00	8	77.80	77.50	-7.9	3,792	-0.21%
2023/07/04	0.1	78.80	0	0.00	78.50	0.1	4,011	0.00%
2023/07/03	8	77.24	1	78.00	77.20	7	4,030	0.17%
2023/06/30	10.3	78.21	10	78.58	78.40	0.3	4,018	0.01%
2023/06/26	0.1	79.10	0	0.00	78.80	0.1	4,126	0.00%
2023/06/21	3	79.47	0	0.00	80.00	3	4,150	0.07%
2023/06/20	2	81.75	7	81.40	79.80	-5	4,207	-0.12%
2023/06/19	5	81.90	0	0.00	81.90	5	4,287	0.12%
2023/06/15	0.1	81.90	0	0.00	82.10	0.1	4,682	0.00%
2023/06/14	3.1	83.14	0	0.00	83.00	3.1	4,689	0.07%
2023/06/13	0.2	84.90	2	86.45	85.00	-1.9	4,690	-0.04%
2023/06/12	2	85.10	0	0.00	85.50	2	4,682	0.04%
2023/06/08	1	83.40	0	0.00	82.30	1	4,711	0.02%
2023/06/07	2	84.20	3	84.27	84.50	-1	4,753	-0.02%
2023/06/05	0	0.00	1	84.30	84.30	-1	4,783	-0.02%
2023/05/31	0	0.00	5.2	84.73	85.00	-5.2	4,830	-0.11%
2023/05/30	5	83.62	0.1	83.40	84.00	4.9	4,864	0.10%
2023/05/29	1	83.60	0	0.00	83.70	1	4,962	0.02%
2023/05/26	0	81.80	0	0.00	81.70	0	5,002	0.00%
2023/05/23	0	0.00	0.1	81.87	82.40	-0.1	5,182	0.00%
2023/05/22	0	0.00	1	81.00	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	2	79.70	80.10	-2	5,370	-0.04%
2023/05/18	0	79.58	0	80.40	79.70	0	5,492	0.00%
2023/05/17	2	78.10	0	0.00	78.70	2	5,465	0.04%
2023/05/16	1	78.50	5	77.44	77.10	-4	5,439	-0.07%
2023/05/15	2	73.95	0	0.00	74.30	2	5,379	0.04%
2023/05/11	1	75.70	0	0.00	74.10	1	5,389	0.02%
2023/05/10	1	75.50	2	75.85	75.70	-1	5,416	-0.02%
2023/05/09	21	73.81	20	74.63	73.80	1	5,407	0.02%
2023/05/08	29	76.22	27	76.59	76.00	2	5,381	0.04%
2023/05/05	0.2	80.00	1	79.70	80.50	-0.8	5,271	-0.02%
2023/05/03	1	78.70	0	0.00	78.50	1	5,364	0.02%
2023/04/28	3	79.10	3	79.90	79.10	0	5,442	0.00%
2023/04/27	0	0.00	1	78.80	78.90	-1	5,371	-0.02%
2023/04/25	1.1	82.10	2	79.10	79.00	-0.9	5,334	-0.02%
2023/04/24	2	81.90	0	0.00	82.20	2	5,277	0.04%
2023/04/21	0	0.00	1	82.50	81.50	-1	5,285	-0.02%
2023/04/20	1	83.10	0	0.00	83.20	1	5,273	0.02%
2023/04/19	1.1	85.58	0	0.00	85.10	1.1	5,294	0.02%
2023/04/18	0	0.00	2	88.10	87.80	-2	5,295	-0.04%
2023/04/17	8	90.20	3	89.47	89.30	5	5,247	0.10%
2023/04/14	6	89.90	5	89.98	89.40	1	5,271	0.02%
2023/04/13	0	0.00	1	88.90	87.80	-1	5,269	-0.02%
2023/04/12	9	90.93	15.1	91.13	91.40	-6.1	5,117	-0.12%
2023/04/11	5	85.82	6	85.30	86.90	-1	4,723	-0.02%
2023/04/10	3	82.50	4	83.00	81.70	-1	4,506	-0.02%
2023/04/07	2	80.40	2.1	83.37	83.00	-0.1	4,459	0.00%
2023/04/06	1	75.30	1	77.30	78.00	0	4,231	0.00%
2023/03/31	0	0.00	1.1	77.99	77.50	-1.1	4,214	-0.03%
2023/03/30	1	77.50	0	77.90	77.50	1	4,218	0.02%
2023/03/29	0	77.63	0	0.00	77.10	0	4,226	0.00%
2023/03/28	1	78.90	6	78.82	78.80	-5	4,247	-0.12%
2023/03/27	4	79.48	0	0.00	78.50	4	4,226	0.09%
2023/03/24	1	78.20	0	0.00	78.50	1	4,260	0.02%
2023/03/23	0	0.00	2	78.20	77.50	-2	4,255	-0.05%
2023/03/22	3	78.87	1	78.80	78.80	2	4,202	0.05%
2023/03/21	8.1	82.93	7	81.07	80.90	1.1	4,105	0.03%
2023/03/20	2	78.60	15.3	79.16	81.00	-13.3	3,858	-0.34%
2023/03/17	1	75.90	0	75.90	76.00	1	3,720	0.03%
2023/03/16	0	74.50	0	75.30	74.60	0	3,706	0.00%
2023/03/15	0	75.69	0	76.60	74.70	0	3,719	0.00%
2023/03/14	0	75.40	0	0.00	74.80	0	3,704	0.00%
2023/03/13	0	72.70	1	72.43	76.30	-1	3,722	-0.03%
2023/03/10	1	74.30	1	73.90	74.20	0	3,704	0.00%
2023/03/09	1	76.70	1	76.50	76.30	0	3,732	0.00%
2023/03/07	0	0.00	1	76.20	76.10	-1	3,711	-0.03%
2023/03/06	0	76.15	0	0.00	75.80	0	3,708	0.00%
2023/03/03	1	75.30	1	75.20	75.00	0	3,693	0.00%
2023/03/02	0	75.13	2	75.00	74.70	-2	3,712	-0.05%
2023/03/01	6	76.75	1	76.30	76.90	5	3,645	0.14%
2023/02/24	0	0.00	14	72.16	71.90	-14	3,589	-0.39%
2023/02/23	1	74.00	1	73.90	74.20	0	3,562	0.00%
2023/02/22	0	74.50	0.3	73.60	73.20	-0.3	3,597	-0.01%
2023/02/21	2	77.10	0	0.00	77.00	2	3,620	0.06%
2023/02/20	0	74.50	12.4	74.48	75.20	-12.4	3,691	-0.33%
2023/02/17	8	73.20	6	73.52	74.00	2	4,151	0.05%
2023/02/16	2.1	72.36	5.5	72.40	72.60	-3.4	4,027	-0.08%
2023/02/15	0	68.86	0	0.00	68.60	0	4,068	0.00%
2023/02/14	0	70.01	0	0.00	69.50	0	4,204	0.00%
2023/02/13	3.7	69.85	0	0.00	70.30	3.7	4,815	0.08%
2023/02/10	0	0.00	3	70.00	69.50	-3	5,014	-0.06%
2023/02/09	0	0.00	1	71.00	70.50	-1	5,118	-0.02%
2023/02/08	2	71.30	0	0.00	71.50	2	5,150	0.04%
2023/02/07	0	0.00	4	69.88	70.70	-4	5,122	-0.08%
2023/02/03	3	70.13	3	69.27	69.60	0	5,106	0.00%
2023/02/02	1	70.30	5	70.18	70.30	-4	5,155	-0.08%
2023/02/01	1	68.68	4	68.35	68.40	-3	5,177	-0.06%
2023/01/31	2	66.60	1	66.90	66.90	1	5,197	0.02%
2023/01/30	1	65.40	31.8	65.23	65.50	-30.8	5,194	-0.59%
2023/01/12	2	63.80	3	63.63	63.50	-1	5,475	-0.02%
2023/01/11	2	63.70	2	64.20	64.00	0	5,609	0.00%
2023/01/10	1	64.10	5	63.80	63.40	-4	5,919	-0.07%
2023/01/09	5	63.20	4	63.80	63.50	1	6,065	0.02%
2023/01/06	4	62.98	5.2	63.08	63.70	-1.2	6,035	-0.02%
2023/01/05	4	62.13	2	62.35	61.80	2	5,979	0.03%
2023/01/04	7	62.63	8	63.31	62.20	-1	5,993	-0.02%
2023/01/03	3	61.77	24.1	60.08	62.60	-21.1	5,910	-0.36%
2022/12/30	6	59.10	1	58.50	58.60	5	5,788	0.09%
2022/12/29	12	58.56	2	57.65	58.80	10	5,809	0.17%
2022/12/28	14	58.83	5	58.40	58.20	9	5,845	0.15%
2022/12/27	15	60.62	7.1	60.34	59.80	7.9	5,866	0.13%
2022/12/26	7	58.60	0	0.00	58.70	7	5,817	0.12%
2022/12/23	18	58.19	74	58.74	59.40	-56	5,829	-0.96%
2022/12/22	9	57.99	3	58.30	58.10	6	5,827	0.10%
2022/12/21	4	56.63	5	56.60	56.60	-1	5,854	-0.02%
2022/12/20	13.2	58.65	2	59.30	56.50	11.2	5,857	0.19%
2022/12/19	23	59.41	15	59.63	59.50	8	5,850	0.14%
2022/12/16	24	60.85	3	60.70	60.50	21	5,835	0.36%
2022/12/15	14	62.76	2	62.70	62.60	12	5,786	0.21%
2022/12/14	1	63.00	3	63.10	62.80	-2	5,761	-0.03%
2022/12/13	3	62.90	3	63.40	62.50	0	5,747	0.00%
2022/12/12	6	62.45	2	63.00	62.60	4	5,742	0.07%
2022/12/09	2	64.80	0	0.00	63.70	2	5,724	0.03%
2022/12/08	5	63.72	5	64.06	64.00	0	5,719	0.00%
2022/12/07	75	65.20	17	65.71	64.30	58	5,716	1.01%
2022/12/06	23	66.81	2	66.70	66.10	21	5,696	0.37%
2022/12/05	1	69.70	0	0.00	68.20	1	5,685	0.02%
2022/12/02	5	67.40	10	68.30	68.00	-5	5,654	-0.09%
2022/12/01	36	67.45	33	67.80	68.00	3	5,641	0.05%
2022/11/30	0	0.00	12	65.23	65.70	-12	5,581	-0.21%
2022/11/29	37	64.29	0	0.00	64.30	37	5,610	0.66%
2022/11/28	2	65.00	37	65.24	64.90	-35	5,614	-0.62%
2022/11/25	25	65.79	8	66.70	65.20	17	5,617	0.30%
2022/11/24	15	65.71	24	66.18	66.10	-9	5,615	-0.16%
2022/11/23	17	64.01	11	64.55	64.30	6	5,568	0.11%
2022/11/22	17	64.24	1	64.30	63.60	16	5,568	0.29%
2022/11/21	2	65.70	1	66.60	65.50	1	5,547	0.02%
2022/11/18	4	68.10	4	68.55	67.60	0	5,540	0.00%
2022/11/17	5	69.26	5	68.64	68.30	0	5,558	0.00%
2022/11/16	26	67.67	4	68.60	69.00	22	5,487	0.40%
2022/11/15	493.1	62.35	485	63.29	67.40	8.1	5,320	0.15%	大買/大賣/
2022/11/14	0	0.00	10	67.50	67.50	-10	4,863	-0.21%
2022/11/11	7	76.21	18	76.82	75.00	-11	4,998	-0.22%
2022/11/10	4	75.05	4	76.62	75.00	0	4,862	0.00%
2022/11/09	24	77.19	2	76.80	76.80	22	4,819	0.46%
2022/11/08	157	73.76	169.2	74.33	76.50	-12.2	4,351	-0.28%	大買/大賣/
2022/11/07	10	69.78	35	69.32	69.60	-25	4,334	-0.58%
2022/11/04	14	65.83	7	66.13	66.60	7	4,277	0.16%
2022/11/03	4	66.78	3	67.30	67.00	1	4,307	0.02%
2022/11/02	4	67.95	2	68.70	67.80	2	4,309	0.05%
2022/11/01	5	67.90	0	0.00	68.00	5	4,366	0.11%
2022/10/31	18	69.14	21	69.60	68.50	-3	4,354	-0.07%
2022/10/28	29.1	70.08	15	68.30	67.00	14.1	4,338	0.32%
2022/10/27	12	71.64	17.1	72.06	72.90	-5.1	4,307	-0.12%
2022/10/26	2	69.95	9	69.99	70.00	-7	4,326	-0.16%
2022/10/25	15	69.13	22	69.66	68.60	-7	4,422	-0.16%
2022/10/24	15	70.71	6	72.68	69.50	9	4,469	0.20%
2022/10/21	15	72.31	7	70.43	69.90	8	4,596	0.17%
2022/10/20	2	73.45	3	73.83	74.00	-1	4,546	-0.02%
2022/10/19	3.2	74.35	4	74.23	74.90	-0.8	4,500	-0.02%
2022/10/18	26	72.61	24	72.82	74.00	2	4,386	0.05%
2022/10/17	13	66.69	14	67.09	70.80	-1	4,107	-0.02%
2022/10/14	1	65.60	25.2	63.59	65.60	-24.2	3,981	-0.61%
2022/10/13	23.2	62.83	6	63.55	60.00	17.2	4,016	0.43%
2022/10/12	26	64.30	23	64.93	65.70	3	4,029	0.07%
2022/10/11	10	65.00	15	65.90	65.40	-5	4,023	-0.12%
2022/10/07	11	68.75	6.1	68.14	67.90	5	4,017	0.12%
2022/10/06	2	66.70	5	68.08	68.00	-3	4,013	-0.07%
2022/10/05	12	66.13	25.2	66.57	67.20	-13.2	4,016	-0.33%
2022/10/04	0	0.00	8	64.40	64.80	-8	4,013	-0.20%
2022/10/03	2	60.10	2	60.60	61.70	0	4,018	0.00%
2022/09/30	0	60.80	2	60.35	61.00	-2	4,083	-0.05%
2022/09/29	8	60.18	11	60.34	59.40	-3	4,167	-0.07%
2022/09/28	1.1	62.57	1	59.70	59.70	0.1	4,243	0.00%
2022/09/27	4	60.78	6	61.80	62.70	-2	4,281	-0.05%
2022/09/26	12.1	61.22	9	61.37	60.80	3.1	4,336	0.07%
2022/09/23	9.1	66.51	3	66.50	66.20	6.1	4,392	0.14%
2022/09/22	2	67.20	2	67.60	67.30	0	4,441	0.00%
2022/09/21	2	68.30	0	0.00	68.20	2	4,466	0.04%
2022/09/19	2	68.80	8	68.93	68.60	-6	4,527	-0.13%
2022/09/16	10	70.12	1	70.30	69.50	9	4,574	0.20%
2022/09/15	9	70.94	8	71.90	71.00	1	4,639	0.02%
2022/09/14	2	69.20	4	70.60	71.10	-2	4,722	-0.04%
2022/09/13	18	71.35	10	72.10	71.10	8	4,779	0.17%
2022/09/12	25	70.84	15	71.67	70.70	10	4,887	0.20%
2022/09/08	3	68.20	49	69.61	69.90	-46	4,964	-0.93%
2022/09/07	6.2	68.22	5	68.70	68.30	1.2	4,991	0.02%
2022/09/06	15.1	71.37	0	0.00	69.50	15.1	4,993	0.30%
2022/09/05	37.1	73.66	2	73.30	71.90	35.1	4,984	0.70%
2022/09/02	0	76.50	70	76.17	76.10	-70	4,963	-1.41%
2022/09/01	13	75.74	3	75.30	75.10	10	4,958	0.20%
2022/08/31	0	0.00	36.1	76.19	77.00	-36.1	4,952	-0.73%
2022/08/30	2	74.80	7	75.07	74.90	-5	4,964	-0.10%
2022/08/29	6.1	74.30	0	0.00	74.30	6.1	4,984	0.12%
2022/08/26	19	77.95	2	78.05	77.30	17	4,987	0.34%
2022/08/25	2	78.55	3	78.47	78.10	-1	5,040	-0.02%
2022/08/24	40	78.43	37	79.25	78.00	3	5,252	0.06%
2022/08/23	14	76.39	13	76.56	76.60	1	5,210	0.02%
2022/08/22	26	78.31	30	78.89	77.80	-4	5,185	-0.08%
2022/08/19	53	78.18	0	0.00	77.90	53	5,145	1.03%
2022/08/18	22.5	76.64	42.1	77.98	77.80	-19.6	5,075	-0.39%
2022/08/17	27	75.51	1	76.10	75.10	26	4,915	0.53%
2022/08/16	26	76.58	8	78.44	76.00	18	4,912	0.37%
2022/08/15	12	77.02	12	77.75	78.50	0	4,862	0.00%
2022/08/12	9	75.40	33.2	73.34	75.20	-24.2	4,746	-0.51%
2022/08/11	17	70.78	2	71.40	70.80	15	4,603	0.33%
2022/08/10	13	68.01	26	69.66	70.60	-13	4,606	-0.28%
2022/08/09	10	68.70	10	69.22	68.90	0	4,544	0.00%
2022/08/08	0	0.00	53	68.82	69.50	-53	4,547	-1.17%
2022/08/05	3	67.30	5	67.80	67.30	-2	4,483	-0.04%
2022/08/04	15.1	65.61	12	66.16	66.70	3.1	4,484	0.07%
2022/08/03	12	67.76	10	68.50	67.70	2	4,456	0.04%
2022/08/02	20	67.50	0	0.00	66.60	20	4,450	0.45%
2022/08/01	3.2	69.82	24	70.25	69.90	-20.9	4,395	-0.47%
2022/07/29	6.8	74.66	36	75.32	74.10	-29.3	4,285	-0.68%
2022/07/28	21.2	78.02	1	78.70	76.60	20.2	4,233	0.48%
2022/07/27	49	95.87	0	0.00	96.70	49	4,070	1.20%
2022/07/26	0	0.00	5	96.62	96.20	-5	4,018	-0.12%
2022/07/25	3	100.33	20.5	100.50	99.00	-17.5	4,036	-0.43%
2022/07/22	2	101.50	16	103.75	101.50	-14	4,072	-0.34%
2022/07/21	0	0.00	12	102.25	102.50	-12	4,139	-0.29%
2022/07/20	3	101.33	8.1	101.57	101.00	-5.1	4,284	-0.12%
2022/07/19	12	98.01	0	97.50	98.60	12	4,288	0.28%
2022/07/18	6	94.03	1	93.10	95.60	5	4,245	0.12%
2022/07/15	2	91.20	2	91.95	92.10	0	4,259	0.00%
2022/07/14	1	88.50	2	88.90	91.00	-1	4,246	-0.02%
2022/07/13	25	89.40	1.1	89.80	89.30	23.9	4,230	0.56%
2022/07/12	2.1	87.26	17	87.69	86.60	-14.9	4,242	-0.35%
2022/07/11	2	89.60	1	89.80	90.00	1	4,267	0.02%
2022/07/08	3	89.70	5	90.48	90.60	-2	4,246	-0.05%
2022/07/07	3	85.50	2	86.35	87.80	1	4,192	0.02%
2022/07/06	3	86.70	3	87.23	86.20	0	4,143	0.00%
2022/07/05	4.1	84.83	4	85.32	86.50	0.1	4,142	0.00%
2022/07/04	5	84.04	4	84.18	83.70	1	4,137	0.02%
2022/07/01	45	87.42	8	85.75	81.90	37	4,170	0.89%
2022/06/30	2	90.50	1	91.00	90.00	1	4,076	0.03%
2022/06/29	0	0.00	2	95.00	93.80	-2	4,020	-0.05%
2022/06/28	4.1	94.80	1	94.50	94.70	3.1	3,986	0.08%
2022/06/27	0	0.00	2	95.65	97.10	-2	3,975	-0.05%
2022/06/24	1	94.80	1	94.00	93.70	0	3,952	0.00%
2022/06/23	2	92.60	0	0.00	91.70	2	3,908	0.05%
2022/06/22	1.2	92.88	1	94.70	91.70	0.2	3,866	0.01%
2022/06/21	0	0.00	6	95.00	97.50	-6	3,801	-0.16%
2022/06/20	5	95.96	11	97.42	93.60	-6	3,775	-0.16%
2022/06/17	2.1	102.52	2.8	103.18	102.00	-0.7	3,668	-0.02%
2022/06/16	1	107.02	2	110.00	107.00	-1	3,615	-0.03%
2022/06/15	0.2	115.00	0	0.00	112.50	0.2	3,608	0.01%
2022/06/14	0.1	114.50	1	113.53	116.00	-0.9	3,636	-0.03%
2022/06/13	7	114.86	2	115.25	115.00	5	3,650	0.14%
2022/06/10	9.1	116.02	0	0.00	118.00	9.1	3,665	0.25%
2022/06/09	5	117.50	1.1	117.55	117.50	3.9	3,667	0.11%
2022/06/08	1	119.00	0	0.00	118.50	1	3,680	0.03%
2022/06/02	3.2	121.48	0	121.00	119.00	3.1	3,742	0.08%
2022/06/01	154.1	122.68	167	123.44	121.00	-12.9	3,709	-0.35%	大買/大賣/
2022/05/31	1	115.00	6	114.92	115.00	-5	3,485	-0.14%
2022/05/27	0	0.00	4	112.25	111.50	-4	3,558	-0.11%
2022/05/25	0	0.00	16	110.00	110.00	-16	3,758	-0.43%
2022/05/24	5	112.70	6	109.92	109.50	-1	4,117	-0.02%
2022/05/23	18	113.00	17	112.50	113.00	1	4,198	0.02%
2022/05/20	16.2	117.06	1	117.50	115.50	15.2	4,183	0.36%
2022/05/19	30	116.95	2	117.50	118.50	28	4,166	0.67%
2022/05/18	10	118.25	51	117.37	118.50	-41	4,147	-0.99%
2022/05/17	1	113.50	16	115.28	115.00	-15	4,103	-0.37%
2022/05/16	0	0.00	1	113.50	113.00	-1	4,113	-0.02%
2022/05/12	1	113.50	3	114.83	114.50	-2	4,183	-0.05%
2022/05/11	1	114.50	32	115.91	114.50	-31	4,171	-0.74%
2022/05/09	0	0.00	31	115.37	113.00	-31	4,171	-0.74%
2022/05/06	0	0.00	1	118.00	117.00	-1	4,173	-0.02%
2022/05/05	1	120.00	1	119.50	119.50	0	4,177	0.00%
2022/05/04	1	119.00	1	118.00	119.00	0	4,159	0.00%
2022/04/29	2	118.25	0	118.50	116.00	2	4,183	0.05%
2022/04/28	0	115.00	1	117.50	115.50	-1	4,171	-0.02%
2022/04/27	2	113.00	0	0.00	116.00	2	4,117	0.05%
2022/04/26	10.6	122.45	3.1	119.90	119.00	7.6	4,020	0.19%
2022/04/25	3	116.34	2	116.50	118.50	1	3,885	0.03%
2022/04/22	0	122.00	30	122.50	122.00	-30	3,870	-0.77%
2022/04/21	11	127.32	2	123.75	125.50	9	3,937	0.23%
2022/04/20	3	121.01	1.2	122.42	122.50	1.8	3,919	0.05%
2022/04/19	3.1	121.71	2	123.50	121.00	1.1	4,027	0.03%
2022/04/18	2	122.00	0	123.00	122.50	2	4,064	0.05%
2022/04/15	1	124.53	1	124.00	122.50	0	4,097	0.00%
2022/04/14	10	128.50	10	129.00	129.00	0	4,152	0.00%
2022/04/13	3	127.50	6	127.25	128.50	-3	4,267	-0.07%
2022/04/12	0	126.00	10	125.50	128.00	-10	4,364	-0.23%
2022/04/11	1	128.04	1	130.00	126.00	0	4,512	0.00%
2022/04/08	1	132.96	0	0.00	131.00	1	4,545	0.02%
2022/04/07	20	135.70	8	134.19	131.00	12	4,502	0.27%
2022/04/06	14	142.21	0	0.00	142.50	14	4,416	0.32%
2022/04/01	1	143.50	3	145.00	145.00	-2	4,538	-0.04%
2022/03/30	0	147.00	0	0.00	148.00	0	4,706	0.00%
2022/03/29	1	147.00	0.1	147.50	148.00	0.9	4,718	0.02%
2022/03/28	0	0.00	1	146.50	147.00	-1	4,760	-0.02%
2022/03/25	2	150.75	0.5	149.50	149.50	1.5	4,806	0.03%
2022/03/23	0	0.00	0	152.00	151.50	0	4,982	0.00%
2022/03/22	0	0.00	2	147.75	148.00	-2	5,150	-0.04%
2022/03/21	1	150.00	0	150.05	150.00	1	5,207	0.02%
2022/03/18	1	148.00	1	149.00	149.00	0	5,238	0.00%
2022/03/17	5	148.00	0	147.00	148.00	5	5,245	0.10%
2022/03/16	0.6	144.05	1	144.50	145.00	-0.4	5,277	-0.01%
2022/03/15	26	144.98	11	145.91	144.00	15	5,332	0.28%
2022/03/14	41	147.63	41	146.89	148.00	0	5,398	0.00%
2022/03/11	0	0.00	1	145.00	145.00	-1	5,615	-0.02%
2022/03/10	0	0.00	1	150.00	148.00	-1	5,715	-0.02%
2022/03/09	1	145.50	4	145.00	146.00	-3	5,782	-0.05%
2022/03/08	7	144.35	1	142.50	142.50	6	5,897	0.10%
2022/03/07	3	147.83	2	149.00	147.00	1	5,927	0.02%
2022/03/04	1.2	154.54	1	154.50	153.00	0.2	5,994	0.00%
2022/03/03	9.2	156.06	7	158.00	156.00	2.2	6,127	0.04%
2022/03/02	13	156.73	8	156.81	156.50	5	6,211	0.08%
2022/03/01	0	0.00	2	153.00	153.50	-2	6,202	-0.03%
2022/02/25	25.1	157.93	31	156.53	152.00	-5.9	6,280	-0.09%
2022/02/24	11.5	156.78	5.2	156.27	156.00	6.3	6,265	0.10%
2022/02/23	6	153.00	4	153.50	154.50	2	6,083	0.03%
2022/02/22	12	146.21	0	0.00	146.00	12	6,358	0.19%
2022/02/21	1	149.02	0	0.00	149.50	1	7,504	0.01%
2022/02/17	0	0.00	4	149.00	149.50	-4	8,303	-0.05%
2022/02/16	5	147.70	5	148.30	147.50	0	8,404	0.00%
2022/02/15	6.1	146.36	1	147.00	146.00	5.1	8,455	0.06%
2022/02/14	2.2	149.30	1	149.00	149.50	1.2	8,475	0.01%
2022/02/11	1	153.50	1	152.50	152.50	0	8,516	0.00%
2022/02/10	3.2	154.63	13	153.96	153.50	-9.9	8,699	-0.11%
2022/02/09	36	155.51	4	155.25	156.50	32	8,765	0.37%
2022/02/08	0	0.00	1.1	149.64	153.00	-1.1	8,868	-0.01%
2022/01/26	4	146.75	0	0.00	145.50	4	8,992	0.04%
2022/01/25	2.1	146.78	1	145.00	145.00	1.1	9,153	0.01%
2022/01/24	2	149.44	4	148.14	149.50	-2	9,426	-0.02%
2022/01/21	4.2	150.18	0	0.00	149.50	4.2	9,663	0.04%
2022/01/20	1	154.00	2	154.25	154.00	-1	10,078	-0.01%
2022/01/19	0	0.00	4	155.13	155.00	-4	10,230	-0.04%
2022/01/18	6	157.00	2	155.50	155.50	4	10,457	0.04%
2022/01/17	3	155.33	3.1	156.15	157.50	-0.1	10,516	0.00%
2022/01/14	3.3	149.12	5	150.70	152.00	-1.7	10,633	-0.02%
2022/01/13	2.1	156.95	1	155.50	155.00	1.1	11,031	0.01%
2022/01/12	5.3	154.24	1	155.50	156.00	4.3	11,081	0.04%
2022/01/11	1.2	159.65	1	162.00	159.00	0.2	11,147	0.00%
2022/01/10	0.2	161.50	0	0.00	163.50	0.2	11,206	0.00%
2022/01/07	9.2	159.46	36	159.15	159.00	-26.9	11,373	-0.24%
2022/01/06	3.7	162.88	2	163.50	163.00	1.7	11,458	0.01%
2022/01/05	3.5	169.69	6	168.25	167.50	-2.5	11,517	-0.02%
2022/01/04	8.1	174.67	8.2	174.91	172.50	-0.1	11,520	0.00%
2022/01/03	8	175.31	15	172.80	176.50	-7	11,503	-0.06%
2021/12/30	1	171.50	4	171.88	171.50	-3	11,577	-0.03%
2021/12/29	2	172.00	1	171.50	171.00	1	11,897	0.01%
2021/12/28	13	173.31	3	174.16	171.00	10	12,314	0.08%
2021/12/27	4.1	167.96	21.1	166.31	173.00	-17	12,392	-0.14%
2021/12/24	3	167.51	2	171.00	167.50	1	12,543	0.01%
2021/12/23	3	171.00	1	171.50	170.50	2	12,641	0.02%
2021/12/22	2	171.50	1	172.50	171.00	1	12,757	0.01%
2021/12/21	7	172.43	1	172.00	172.50	6	12,817	0.05%
2021/12/20	14.1	173.49	16	171.44	170.50	-1.9	12,865	-0.02%
2021/12/17	3	171.00	4	171.13	170.00	-1	12,878	-0.01%
2021/12/16	26.1	173.04	23.4	172.24	173.00	2.7	12,975	0.02%
2021/12/15	6	168.33	0	0.00	167.50	6	12,895	0.05%
2021/12/14	1.2	162.21	0	0.00	160.50	1.2	12,907	0.01%
2021/12/13	2.1	167.18	2	166.25	167.00	0.1	12,940	0.00%
2021/12/10	4.4	165.90	1	166.00	165.50	3.4	13,087	0.03%
2021/12/09	6.1	171.81	17	170.71	169.00	-10.9	13,075	-0.08%
2021/12/08	1.4	173.41	2.2	174.31	173.00	-0.8	13,121	-0.01%
2021/12/07	18.4	173.72	28.1	174.47	173.00	-9.7	13,391	-0.07%
2021/12/06	4	172.50	8.2	172.17	172.50	-4.2	13,493	-0.03%
2021/12/03	5	170.50	5	170.39	170.50	0	13,607	0.00%
2021/12/02	5.2	169.93	6	170.08	166.50	-0.9	13,776	-0.01%
2021/12/01	17.1	167.85	5.1	167.82	169.50	12	14,020	0.09%
2021/11/30	7	168.07	2	166.50	166.00	5	14,345	0.03%
2021/11/29	28	156.84	6	158.00	163.50	22	14,557	0.15%
2021/11/26	13.1	166.66	46	165.93	162.50	-32.9	14,708	-0.22%
2021/11/25	24	168.52	20	170.08	168.00	4	15,011	0.03%
2021/11/24	8	168.19	2	168.50	169.00	6	15,081	0.04%
2021/11/23	8.3	169.65	4	171.13	169.00	4.3	15,233	0.03%
2021/11/22	3.4	176.09	14	176.00	176.50	-10.6	15,337	-0.07%
2021/11/19	55.1	176.29	113.1	175.96	172.50	-58	15,709	-0.37%	大賣/
2021/11/18	135.6	177.75	70.2	177.28	173.50	65.5	15,879	0.41%	大買/
2021/11/17	66	169.11	45.4	164.22	171.50	20.6	15,099	0.14%
2021/11/16	5.5	156.27	18	157.39	156.00	-12.5	14,940	-0.08%
2021/11/15	7.1	158.78	10	157.20	156.50	-2.9	15,536	-0.02%
2021/11/12	6	156.58	8	155.69	155.00	-2	16,770	-0.01%
2021/11/11	4	154.00	4	155.00	154.50	0	16,996	0.00%
2021/11/10	3	153.33	26	154.71	152.50	-23	17,198	-0.13%
2021/11/09	78.2	155.29	14.1	156.18	155.50	64.2	17,489	0.37%
2021/11/08	15	151.83	19.1	149.85	152.00	-4.1	17,513	-0.02%
2021/11/05	9	147.83	20	147.83	148.50	-11	17,807	-0.06%
2021/11/04	30	144.90	28	146.13	144.50	2	18,007	0.01%
2021/11/03	7	147.36	9	148.06	148.50	-2	18,247	-0.01%
2021/11/02	24.4	147.04	19.1	148.25	144.00	5.3	18,473	0.03%
2021/11/01	28.3	153.40	49	153.40	150.00	-20.8	18,641	-0.11%
2021/10/29	17.1	164.02	15	164.93	160.00	2.1	18,846	0.01%
2021/10/28	34.1	166.23	36.1	165.14	164.00	-2	19,154	-0.01%
2021/10/27	7	156.79	26	156.73	158.50	-19	19,858	-0.10%
2021/10/26	24.1	152.91	30.7	152.99	152.50	-6.6	20,775	-0.03%
2021/10/25	19	147.47	15	146.57	149.00	4	21,535	0.02%
2021/10/22	57	147.82	35	150.34	148.00	22	22,191	0.10%
2021/10/21	60.1	155.79	47	154.29	151.00	13.1	22,793	0.06%
2021/10/20	20	146.65	13	146.54	147.00	7	23,424	0.03%
2021/10/19	15	145.60	13	146.31	145.50	2	24,926	0.01%
2021/10/18	2	142.25	17.3	142.47	143.00	-15.3	25,500	-0.06%
2021/10/15	10.1	140.65	5	140.81	141.00	5	25,649	0.02%
2021/10/14	9	136.33	22	137.93	139.00	-13	25,598	-0.05%
2021/10/13	13	136.73	3	135.50	134.00	10	25,541	0.04%
2021/10/12	18	139.97	7	139.50	139.00	11	25,547	0.04%
2021/10/08	28	145.36	23	146.11	145.00	5	25,639	0.02%
2021/10/07	11	145.77	37.3	146.72	147.00	-26.3	25,668	-0.10%
2021/10/06	39.2	145.47	20	144.63	140.00	19.2	25,703	0.07%
2021/10/05	15.3	144.76	30	148.60	150.50	-14.7	25,490	-0.06%
2021/10/04	21	142.83	7	144.93	139.50	14	25,173	0.06%
2021/10/01	36	149.46	13	148.62	148.50	23	25,123	0.09%
2021/09/30	11	153.05	15	154.43	155.00	-4	25,106	-0.02%
2021/09/29	16.2	155.63	24	154.85	153.50	-7.8	25,212	-0.03%
2021/09/28	13.1	165.71	8	163.56	162.00	5.1	25,688	0.02%
2021/09/27	5	167.31	7.1	168.65	168.00	-2	25,883	-0.01%
2021/09/24	3	163.50	11.1	163.78	164.00	-8	26,181	-0.03%
2021/09/23	10.1	161.07	22	161.77	161.00	-11.9	26,339	-0.05%
2021/09/22	12.2	161.05	7	160.93	160.50	5.2	26,604	0.02%
2021/09/17	14	166.61	21	167.36	169.50	-7	26,950	-0.03%
2021/09/16	9	166.78	8	167.75	165.50	1	27,110	0.00%
2021/09/15	22.3	166.45	23	165.72	165.00	-0.7	27,266	0.00%
2021/09/14	4	177.38	5	177.50	176.50	-1	27,647	0.00%
2021/09/13	10.1	177.84	3	179.33	175.00	7.1	28,072	0.03%
2021/09/10	46	184.30	41.1	182.19	179.00	5	28,528	0.02%
2021/09/09	12	178.04	23.1	175.89	179.50	-11.1	28,530	-0.04%
2021/09/08	28	172.05	21	171.74	169.00	7	28,671	0.02%
2021/09/07	24.4	176.30	34	176.10	176.50	-9.6	29,141	-0.03%
2021/09/06	21.3	174.07	30.1	174.44	174.50	-8.8	29,420	-0.03%
2021/09/03	15	183.47	19.1	184.88	180.50	-4.1	29,785	-0.01%
2021/09/02	15.2	190.35	17	189.47	186.00	-1.8	30,498	-0.01%
2021/09/01	11	193.73	13	193.96	195.50	-2	31,476	-0.01%
2021/08/31	25	193.36	26	194.06	191.50	-1	32,096	0.00%
2021/08/30	29	189.10	29	191.72	189.00	0	32,647	0.00%
2021/08/27	18.1	190.44	12	190.33	190.50	6.1	33,242	0.02%
2021/08/26	7.2	191.65	11	190.55	190.50	-3.8	34,115	-0.01%
2021/08/25	18.4	190.76	23	191.52	193.50	-4.6	35,424	-0.01%
2021/08/24	25.2	193.53	13	194.46	190.00	12.2	35,921	0.03%
2021/08/23	17	199.68	21	200.24	202.00	-4	36,217	-0.01%
2021/08/20	37	193.84	38	193.08	190.50	-1	36,492	0.00%
2021/08/19	47.1	198.59	50	194.35	189.50	-2.9	36,702	-0.01%
2021/08/18	188.2	191.65	176	192.27	208.00	12.2	36,877	0.03%	大買/大賣/
2021/08/17	39.2	208.82	38	221.25	207.50	1.2	37,064	0.00%
2021/08/16	48.2	220.81	47.2	220.60	221.00	1	37,988	0.00%
2021/08/13	30.2	233.79	24	236.23	224.00	6.2	38,240	0.02%
2021/08/12	12.1	237.46	8	238.69	236.50	4.1	38,758	0.01%
2021/08/11	18.2	240.53	28	244.54	237.00	-9.8	39,687	-0.02%
2021/08/10	11.2	253.16	24	251.96	248.50	-12.8	39,841	-0.03%
2021/08/09	16.3	265.11	8	261.38	252.00	8.3	40,193	0.02%
2021/08/06	11.1	267.03	19.1	269.48	269.50	-8	41,121	-0.02%
2021/08/05	52.5	268.54	59.4	266.51	265.50	-6.9	41,868	-0.02%
2021/08/04	59.2	275.79	19.1	276.21	274.00	40.1	42,818	0.09%
2021/08/03	45	285.72	70.8	287.39	282.50	-25.7	42,779	-0.06%
2021/08/02	115	290.60	65	290.79	280.00	50	42,832	0.12%	大買/
2021/07/30	68	281.65	90.4	283.24	276.50	-22.4	42,231	-0.05%
2021/07/29	95	267.06	91	270.71	275.00	4	41,722	0.01%
2021/07/28	46.4	270.30	14	269.21	261.00	32.4	41,284	0.08%
2021/07/27	43	281.95	68.1	282.70	290.00	-25.1	41,322	-0.06%
2021/07/26	99.2	281.94	69.1	282.53	276.00	30.1	40,993	0.07%
2021/07/23	124.3	266.55	143.6	263.25	270.50	-19.3	40,197	-0.05%	大買/大賣/
2021/07/22	5	232.57	31.1	240.31	246.00	-26.1	39,107	-0.07%
2021/07/21	2	216.25	10	219.65	224.00	-8	38,837	-0.02%
2021/07/20	6	217.82	4.1	217.46	214.00	1.9	39,098	0.00%
2021/07/19	9	228.39	10.1	228.54	226.00	-1.1	39,414	0.00%
2021/07/16	4	224.25	7	226.57	225.50	-3	39,721	-0.01%
2021/07/15	15	218.83	28	221.89	224.50	-13	40,297	-0.03%
2021/07/14	10	212.10	10	213.90	215.50	0	41,013	0.00%
2021/07/13	21	217.57	9	219.06	210.00	12	41,311	0.03%
2021/07/12	4	223.25	4	224.13	221.00	0	42,235	0.00%
2021/07/09	7	220.93	1	221.50	220.50	6	43,038	0.01%
2021/07/08	5	227.90	3	227.50	225.00	2	43,962	0.00%
2021/07/07	10.2	227.63	14.1	228.69	224.00	-3.9	44,613	-0.01%
2021/07/06	12.2	235.04	13	233.15	231.00	-0.8	45,041	0.00%
2021/07/05	27	236.43	51.1	236.92	238.50	-24.1	45,758	-0.05%
2021/07/02	19.3	227.82	10	227.80	228.00	9.3	45,754	0.02%
2021/07/01	22	225.66	31.2	228.45	222.00	-9.2	45,948	-0.02%
2021/06/30	37	223.36	29	223.98	226.00	8	46,289	0.02%
2021/06/29	24	228.50	18	233.22	219.00	6	46,999	0.01%
2021/06/28	77	226.89	78.1	224.61	233.00	-1.1	46,737	0.00%
2021/06/25	58	219.96	60	219.84	220.00	-2	46,470	0.00%
2021/06/24	61	217.71	59.1	218.12	217.00	2	46,369	0.00%
2021/06/23	83.1	222.59	99	222.99	217.50	-16	46,246	-0.03%
2021/06/22	73	211.72	70	213.29	212.50	3	45,753	0.01%
2021/06/21	84.1	211.42	64.1	211.21	208.00	20	45,360	0.04%
2021/06/18	40.2	223.68	39.1	226.38	222.50	1.1	44,912	0.00%
2021/06/17	13.1	223.71	12.5	223.17	228.50	0.6	44,681	0.00%
2021/06/16	38.1	235.68	23.1	233.66	223.00	15	44,410	0.03%
2021/06/15	13	244.85	19	244.66	242.50	-6	43,982	-0.01%
2021/06/11	36.1	244.82	37	243.47	241.00	-0.9	44,896	0.00%
2021/06/10	60.1	246.65	29	246.45	240.00	31.1	44,973	0.07%
2021/06/09	38	238.09	61.1	240.74	248.00	-23.1	44,862	-0.05%
2021/06/08	77	240.06	77	239.91	230.50	0	44,752	0.00%
2021/06/07	84.1	233.02	90	233.55	238.00	-5.9	44,289	-0.01%
2021/06/04	78	231.86	82.6	231.38	226.50	-4.6	43,743	-0.01%
2021/06/03	69.3	225.09	51.3	224.65	230.00	18	43,243	0.04%
2021/06/02	65.2	231.59	16	228.50	216.00	49.2	42,269	0.12%
2021/06/01	32	226.67	36.1	230.91	232.50	-4.1	40,906	-0.01%
2021/05/31	82.2	209.49	84	204.46	211.50	-1.8	39,973	0.00%
2021/05/28	72	201.69	86.3	202.44	199.50	-14.3	39,364	-0.04%
2021/05/27	30	197.28	25	196.92	200.00	5	39,070	0.01%
2021/05/26	50.6	195.09	53	200.59	192.50	-2.5	38,520	-0.01%
2021/05/25	258.4	202.01	247.1	203.76	199.50	11.3	37,898	0.03%	大買/大賣/
2021/05/24	80	186.10	97.3	180.04	190.00	-17.3	36,643	-0.05%
2021/05/21	94.3	172.53	113	171.90	176.00	-18.8	35,838	-0.05%	大賣/
2021/05/20	105	173.99	97	174.09	169.00	8	35,635	0.02%	大買/
2021/05/19	103	173.31	108.2	173.15	179.00	-5.2	35,152	-0.01%	大買/大賣/
2021/05/18	58	158.18	86	157.59	163.00	-28	34,334	-0.08%
2021/05/17	56.4	154.89	22.2	154.24	148.50	34.2	34,113	0.10%
2021/05/14	86.1	177.13	70.1	178.99	164.50	16	33,842	0.05%
2021/05/13	35	164.03	33	167.41	171.00	2	32,760	0.01%
2021/05/12	39	159.40	38	160.76	161.00	1	31,940	0.00%
2021/05/11	15	165.60	4	170.38	162.50	11	30,804	0.04%
2021/05/10	21	186.79	12	189.17	180.50	9	30,623	0.03%
2021/05/07	32	181.50	44	183.56	183.00	-12	30,225	-0.04%
2021/05/06	11	174.73	23	176.02	171.00	-12	29,853	-0.04%
2021/05/05	29.3	179.92	30	182.72	172.50	-0.8	29,380	0.00%
2021/05/04	40	177.26	50	183.94	191.50	-10	29,111	-0.03%
2021/05/03	37.1	188.12	17	190.88	179.50	20.1	28,545	0.07%
2021/04/29	6	198.33	12	199.79	199.00	-6	28,395	-0.02%
2021/04/28	13	201.31	14	204.43	201.00	-1	28,586	0.00%
2021/04/27	20	200.68	25	201.42	195.50	-5	28,353	-0.02%
2021/04/26	22.2	196.21	16.1	197.31	196.50	6.2	28,220	0.02%
2021/04/23	5	189.70	13.2	184.67	193.50	-8.2	28,108	-0.03%
2021/04/22	10.2	182.39	10	184.05	176.00	0.2	28,446	0.00%
2021/04/21	33.1	176.85	24	176.33	179.00	9.1	28,387	0.03%
2021/04/20	59.1	189.46	40.2	186.27	182.00	18.9	27,900	0.07%
2021/04/19	65.2	200.10	63.1	201.46	198.50	2	27,235	0.01%
2021/04/16	62	231.40	73	230.25	220.50	-11	27,122	-0.04%
2021/04/15	81.1	216.16	75	214.79	220.00	6.1	26,314	0.02%
2021/04/14	54	200.16	68	199.26	200.00	-14	25,679	-0.05%
2021/04/13	71	214.75	58.2	215.86	202.50	12.8	24,924	0.05%
2021/04/12	54.2	205.77	51	206.88	202.50	3.2	24,342	0.01%
2021/04/09	152.3	235.03	152	238.44	225.00	0.3	23,930	0.00%	大買/大賣/
2021/04/08	5	229.30	6.3	234.37	236.50	-1.3	23,464	-0.01%
2021/04/07	17	215.82	21	217.07	215.00	-4	23,107	-0.02%
2021/04/06	147	214.24	120.1	212.50	218.50	26.9	22,891	0.12%	大買/大賣/
2021/04/01	16	190.01	17	191.85	199.00	-1	22,675	0.00%
2021/03/31	5.1	182.75	3	185.00	181.00	2.1	22,011	0.01%
2021/03/30	2	173.75	0	0.00	183.50	2	22,479	0.01%
2021/03/29	3	170.83	0.1	174.00	174.00	2.9	22,643	0.01%
2021/03/26	1	151.50	4.2	155.40	158.50	-3.2	23,226	-0.01%
2021/03/25	0	0.00	1	148.00	144.50	-1	23,434	0.00%
2021/03/24	1	149.00	4	152.75	148.00	-3	23,608	-0.01%
2021/03/23	2.1	144.00	17	150.09	152.00	-14.9	23,801	-0.06%
2021/03/22	11	155.09	17	151.41	154.00	-6	24,108	-0.02%
2021/03/19	18	156.14	10	151.00	159.00	8	24,041	0.03%
2021/03/18	13	148.85	8.1	147.62	152.50	4.9	23,912	0.02%
2021/03/17	264.3	142.27	278	142.72	139.00	-13.7	23,843	-0.06%	大買/大賣/
2021/03/16	438	146.05	437	144.95	148.50	1	22,616	0.00%	大買/大賣/
2021/03/15	82	129.48	85	130.32	135.00	-3	21,961	-0.01%
2021/03/12	332.1	118.40	323	119.43	123.00	9.1	21,016	0.04%	大買/大賣/
2021/03/11	87	108.18	80	110.18	112.00	7	19,953	0.04%
2021/03/10	17	104.71	16	104.16	102.00	1	19,630	0.01%
2021/03/09	2	100.50	8	99.34	100.00	-6	19,296	-0.03%
2021/03/08	10	100.25	9	97.68	96.10	1	19,365	0.01%
2021/03/05	6	98.68	14.2	99.62	99.20	-8.2	19,397	-0.04%
2021/03/04	6	100.42	1	102.00	101.50	5	19,409	0.03%
2021/03/03	10	102.37	3	102.00	101.00	7	19,427	0.04%
2021/03/02	30	104.98	24	105.58	104.50	6	19,354	0.03%
2021/02/26	11	100.15	20	100.79	99.80	-9	19,082	-0.05%
2021/02/25	212	105.65	316	101.20	101.00	-104	18,950	-0.55%	大買/大賣/鉅額交易
2021/02/24	132.6	112.36	24	107.48	106.50	108.6	18,832	0.58%	大買/鉅額交易
2021/02/23	96	112.28	102	112.14	113.50	-6	18,669	-0.03%	大賣/
2021/02/22	13	106.07	28	106.41	109.00	-15	18,470	-0.08%
2021/02/19	23	100.17	38	102.12	99.70	-15	18,188	-0.08%
2021/02/18	22	97.32	26	98.04	99.30	-4	17,890	-0.02%
2021/02/17	35	94.23	28	93.97	94.80	7	17,744	0.04%
2021/02/05	27	86.84	27.8	87.86	88.30	-0.8	17,606	0.00%
2021/02/04	22	84.39	13	83.63	83.10	9	17,491	0.05%
2021/02/03	7	83.27	8	84.96	83.60	-1	17,453	-0.01%
2021/02/02	62	82.40	64	82.43	81.90	-2	17,654	-0.01%
2021/02/01	18	81.65	7	82.34	81.60	11	17,735	0.06%
2021/01/29	8	85.64	2	86.70	84.00	6	17,492	0.03%
2021/01/28	4	89.05	3	90.30	88.40	1	17,286	0.01%
2021/01/27	19	92.36	18	92.11	90.80	1	17,175	0.01%
2021/01/26	9	93.28	17	93.09	90.80	-8	17,215	-0.05%
2021/01/25	12	96.23	6	96.90	95.60	6	16,996	0.04%
2021/01/22	12	100.16	15	101.43	101.00	-3	17,006	-0.02%
2021/01/21	14	96.76	19	96.70	97.90	-5	16,945	-0.03%
2021/01/20	15	107.12	12.6	99.82	98.60	2.4	16,813	0.01%
2021/01/19	8	108.50	24.5	109.08	109.50	-16.5	16,898	-0.10%
2021/01/18	16	109.16	8	110.81	108.50	8	16,782	0.05%
2021/01/15	25	109.28	21.6	110.00	110.50	3.4	16,420	0.02%
2021/01/14	3	104.33	11	105.09	106.00	-8	15,638	-0.05%
2021/01/13	23	96.02	30	97.73	96.60	-7	15,309	-0.05%
2021/01/12	46	96.12	28	93.89	93.50	18	15,066	0.12%
2021/01/11	22.1	95.54	30.7	99.08	98.00	-8.7	14,830	-0.06%
2021/01/08	8.2	92.97	11	92.55	92.90	-2.8	14,485	-0.02%
2021/01/07	13	91.83	17	90.74	91.90	-4	14,161	-0.03%
2021/01/06	9	89.56	5	86.24	86.10	4	13,867	0.03%
2021/01/05	2	88.35	1	87.20	87.90	1	13,629	0.01%
2021/01/04	2	90.50	2.1	90.73	90.70	-0.1	13,423	0.00%
2020/12/31	27	97.94	24	93.71	93.50	3	13,225	0.02%
2020/12/30	3	96.57	4	95.10	95.10	-1	12,730	-0.01%
2020/12/29	34	97.30	32	98.63	95.50	2	12,492	0.02%
2020/12/28	52	98.51	78.9	97.58	99.00	-26.9	12,246	-0.22%
2020/12/25	12	90.70	10	90.18	91.50	2	11,791	0.02%
2020/12/24	11	85.71	13	87.05	87.50	-2	11,465	-0.02%
2020/12/23	10	80.94	11	81.24	85.00	-1	10,799	-0.01%
2020/12/22	22	83.67	15.1	85.18	77.50	6.9	10,442	0.07%
2020/12/21	3	77.57	27.1	78.09	80.80	-24.1	9,725	-0.25%
2020/12/18	17	72.95	13	72.17	73.50	4	9,411	0.04%
2020/12/17	10	70.09	16.7	71.27	72.20	-6.7	9,180	-0.07%
2020/12/16	11	68.22	18	70.24	68.40	-7	8,966	-0.08%
2020/12/15	7	68.87	2	69.00	67.70	5	8,530	0.06%
2020/12/14	4	69.30	10	68.80	68.50	-6	8,452	-0.07%
2020/12/11	21	68.18	29	68.14	68.70	-8	8,405	-0.10%
2020/12/10	2	67.70	2	70.20	67.50	0	8,237	0.00%
2020/12/09	3	66.83	4	69.35	69.90	-1	8,013	-0.01%
2020/12/08	4.8	65.29	0	0.00	66.50	4.8	7,848	0.06%
2020/12/07	0	0.00	1	63.20	65.10	-1	7,784	-0.01%
2020/12/04	11	66.62	7	65.64	64.80	4	7,756	0.05%
2020/12/03	8.4	67.39	8	66.50	67.40	0.4	7,653	0.00%
2020/12/02	10	68.23	9	67.48	66.50	1	7,624	0.01%
2020/12/01	11	66.54	14	66.44	65.70	-3	7,342	-0.04%
2020/11/30	0	0.00	1.3	65.88	66.60	-1.3	7,166	-0.02%
2020/11/27	2	62.80	2	62.55	62.50	0	6,971	0.00%
2020/11/26	3	60.50	24.3	60.69	61.90	-21.3	6,865	-0.31%
2020/11/25	6	59.27	10.4	61.72	59.10	-4.4	6,848	-0.06%
2020/11/24	0	0.00	3	60.40	60.90	-3	6,805	-0.04%
2020/11/23	0	0.00	0.1	60.20	60.10	-0.1	6,790	0.00%
2020/11/20	1	60.00	2	60.10	59.80	-1	6,750	-0.01%
2020/11/19	1	61.00	13	58.87	58.40	-12	6,661	-0.18%
2020/11/18	18	57.30	19.1	57.83	57.20	-1.1	6,590	-0.02%
2020/11/17	17.1	57.40	24	57.58	57.40	-7	6,694	-0.10%
2020/11/13	7	56.34	26	57.03	57.10	-19	6,614	-0.29%
2020/11/12	17	56.66	5	57.00	55.00	12	6,515	0.18%
2020/11/11	3	55.83	0	0.00	56.30	3	6,390	0.05%
2020/11/10	5	56.16	10	55.60	56.30	-5	6,437	-0.08%
2020/11/09	14	53.33	15	53.73	54.80	-1	6,022	-0.02%
2020/11/06	2	50.65	2	50.15	49.90	0	5,797	0.00%
2020/11/05	0.2	50.10	0	0.00	50.30	0.2	5,845	0.00%
2020/11/04	2	49.80	0	0.00	50.40	2	5,846	0.03%
2020/11/03	3.3	50.49	1.4	50.63	49.70	1.9	5,814	0.03%
2020/11/02	0	0.00	1	52.00	52.00	-1	5,817	-0.02%
2020/10/30	2	52.95	1.4	53.04	51.20	0.6	5,847	0.01%
2020/10/29	16	51.42	24	51.21	52.50	-8	5,939	-0.13%
2020/10/28	19.3	50.48	21	51.00	51.20	-1.7	5,850	-0.03%
2020/10/27	25	49.08	16	48.42	48.40	9	5,502	0.16%
2020/10/26	0	0.00	16	47.81	47.00	-16	5,212	-0.31%
2020/10/14	0	0.00	14	33.50	33.50	-14	5,038	-0.28%
2020/10/13	10	33.05	50	33.08	33.80	-40	5,092	-0.79%
2020/10/12	4	33.38	0	0.00	32.60	4	5,098	0.08%
2020/10/08	3	33.93	1.4	34.09	34.15	1.7	5,174	0.03%
2020/10/07	5.2	33.99	0	0.00	34.00	5.2	5,338	0.10%
2020/10/06	0.2	33.30	1	33.60	33.50	-0.8	5,610	-0.01%
2020/10/05	1	32.75	1	32.95	33.25	0	5,803	0.00%
2020/09/29	3	32.57	1	32.90	32.30	2	6,154	0.03%
2020/09/28	2	31.80	0	0.00	31.75	2	6,419	0.03%
2020/09/21	2	33.85	0	0.00	33.40	2	7,659	0.03%
2020/09/17	0	0.00	1	33.45	33.20	-1	7,920	-0.01%
2020/09/16	0	0.00	1	33.05	33.00	-1	8,187	-0.01%
2020/09/14	3	33.18	0	0.00	33.20	3	8,419	0.04%
2020/09/10	0	0.00	1	33.00	32.65	-1	8,504	-0.01%
2020/09/08	0	0.00	1	32.35	32.20	-1	8,754	-0.01%
2020/09/07	0	0.00	1	32.45	32.35	-1	8,899	-0.01%
2020/09/04	10	32.05	0	0.00	32.35	10	9,142	0.11%
2020/08/31	4	33.68	0	0.00	33.05	4	9,520	0.04%
2020/08/28	4	32.10	18	32.13	32.70	-14	9,623	-0.15%
2020/08/27	1	32.20	0	0.00	32.10	1	9,829	0.01%
2020/08/21	1	33.70	1	33.45	33.45	0	9,858	0.00%
2020/08/20	0	0.00	6	33.70	32.95	-6	9,864	-0.06%
2020/08/19	0	0.00	1	36.85	35.95	-1	9,753	-0.01%
2020/08/18	15	37.71	5	37.57	37.05	10	9,735	0.10%
2020/08/13	11	38.11	6	36.89	36.85	5	9,891	0.05%
2020/08/12	3	37.75	4	38.20	37.95	-1	9,990	-0.01%
2020/08/11	1	36.95	2	35.90	35.85	-1	9,929	-0.01%
2020/08/10	1	38.05	11	37.15	37.00	-10	10,113	-0.10%
2020/08/07	12	37.51	14	37.87	37.90	-2	10,364	-0.02%
2020/08/06	23	37.96	5	38.55	37.50	18	11,129	0.16%
2020/08/05	15	38.18	13	38.03	38.45	2	11,261	0.02%
2020/08/04	4	37.08	1	37.05	36.95	3	11,444	0.03%
2020/08/03	3	36.95	3	36.93	37.00	0	11,809	0.00%
2020/07/31	5	37.60	6	37.03	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	7	36.89	36.70	-7	12,943	-0.05%
2020/07/29	0	0.00	2	36.00	35.75	-2	13,194	-0.02%
2020/07/28	7	37.01	14	36.65	35.55	-7	13,258	-0.05%
2020/07/27	21	37.34	10	37.05	36.70	11	13,268	0.08%
2020/07/24	19	37.10	38	38.27	36.00	-19	13,356	-0.14%
2020/07/23	2	36.43	10.3	37.39	38.00	-8.3	13,411	-0.06%
2020/07/22	0	0.00	7	36.66	36.20	-7	13,559	-0.05%
2020/07/21	0.1	36.05	0	0.00	36.20	0.1	13,699	0.00%
2020/07/20	2.1	35.83	0	0.00	35.85	2.1	13,805	0.01%
2020/07/17	5	36.65	1	35.50	35.45	4	13,933	0.03%
2020/07/16	3.1	36.59	3	36.85	36.30	0.1	13,969	0.00%
2020/07/15	5.1	36.97	10	37.59	36.85	-4.9	14,073	-0.04%
2020/07/14	5.1	37.67	6	38.18	37.60	-0.9	14,035	-0.01%
2020/07/13	15	38.10	14	38.26	38.35	1	13,921	0.01%
2020/07/10	14	37.07	82	37.07	36.50	-68	13,910	-0.49%
2020/07/09	12	37.67	7	37.33	37.20	5	13,865	0.04%
2020/07/08	73	38.35	2	37.60	37.60	71	13,782	0.52%
2020/07/07	56	36.15	63	36.84	37.05	-7	13,740	-0.05%
2020/07/06	57	38.41	105	37.99	38.05	-48	13,518	-0.36%	大賣/
2020/07/03	69	35.06	61	35.67	36.95	8	13,152	0.06%
2020/07/02	14	33.58	6	32.93	33.70	8	12,618	0.06%
2020/07/01	6	32.51	5	32.45	32.50	1	12,526	0.01%
2020/06/30	6	32.42	13	32.28	32.20	-7	12,521	-0.06%
2020/06/29	15	32.70	7	32.28	32.10	8	12,586	0.06%
2020/06/24	43	34.15	5	33.37	33.40	38	12,549	0.30%
2020/06/23	9	34.14	12	33.83	34.10	-3	12,422	-0.02%
2020/06/22	13	32.75	10	32.66	32.65	3	12,237	0.02%
2020/06/19	7	32.74	12	32.84	32.75	-5	12,203	-0.04%
2020/06/18	12	32.48	15	32.59	32.40	-3	12,136	-0.02%
2020/06/17	0	0.00	4	32.25	32.15	-4	12,097	-0.03%
2020/06/16	18	32.09	10	33.00	32.15	8	12,131	0.07%
2020/06/15	17	32.65	12	32.98	32.30	5	12,122	0.04%
2020/06/12	7	31.96	1	32.50	32.65	6	12,011	0.05%
2020/06/11	49	32.62	20	32.82	31.65	29	12,006	0.24%
2020/06/10	8	32.49	89	32.61	32.45	-81	11,876	-0.68%
2020/06/09	5	32.58	1	32.70	32.45	4	12,063	0.03%
2020/06/08	10	32.74	3	32.35	32.25	7	12,309	0.06%
2020/06/05	77	32.93	14	32.68	32.65	63	12,621	0.50%
2020/06/04	37	32.20	11	32.35	32.30	26	12,878	0.20%
2020/06/03	19	32.15	3	32.00	32.20	16	12,993	0.12%
2020/05/28	13	30.21	2	30.88	30.15	11	13,487	0.08%
2020/05/27	7	30.84	6	31.00	30.80	1	13,504	0.01%
2020/05/26	10	30.90	8	31.11	30.75	2	13,571	0.01%
2020/05/25	4	31.01	4	30.98	30.85	0	13,651	0.00%
2020/05/22	7	31.12	13	31.86	31.10	-6	13,957	-0.04%
2020/05/21	6	32.30	8	32.49	32.30	-2	13,961	-0.01%
2020/05/20	12	31.92	11	31.86	32.00	1	13,923	0.01%
2020/05/19	4	32.05	4	31.58	31.85	0	13,972	0.00%
2020/05/18	6	30.00	6	31.20	30.00	0	13,885	0.00%
2020/05/15	3	31.42	3	31.48	31.20	0	14,215	0.00%
2020/05/14	17	30.54	29	31.22	31.15	-12	14,552	-0.08%
2020/05/13	98	31.38	74	30.66	31.60	24	14,457	0.17%
2020/05/12	7	31.81	8	31.80	32.10	-1	13,689	-0.01%
2020/05/11	7	32.30	42	32.30	31.95	-35	13,404	-0.26%
2020/05/08	17	35.61	3	35.50	35.50	14	13,050	0.11%
2020/05/07	33	36.36	9	36.57	36.50	24	12,651	0.19%
2020/05/06	16	35.13	18	34.49	35.00	-2	11,977	-0.02%
2020/05/05	22	33.69	27	33.67	33.70	-5	11,439	-0.04%
2020/05/04	10	32.49	12	32.75	32.85	-2	11,179	-0.02%
2020/04/30	7	32.15	8	32.09	32.20	-1	11,116	-0.01%
2020/04/29	12	32.68	3	31.90	32.05	9	11,001	0.08%
2020/04/28	16	32.24	13	33.30	31.45	3	10,887	0.03%
2020/04/27	22	33.33	22	33.11	33.15	0	10,629	0.00%
2020/04/24	19	32.03	16	31.22	32.20	3	10,392	0.03%
2020/04/23	16	30.92	22	30.56	30.90	-6	10,362	-0.06%
2020/04/22	10	30.09	10	29.66	30.15	0	10,319	0.00%
2020/04/21	2	30.98	1	30.15	30.15	1	10,212	0.01%
2020/04/20	5	32.16	53	32.33	31.70	-48	10,104	-0.48%
2020/04/17	46	34.55	10	34.52	33.45	36	10,046	0.36%
2020/04/16	6	33.73	3	33.57	34.05	3	10,117	0.03%
2020/04/15	5	33.63	9	34.24	33.00	-4	10,158	-0.04%
2020/04/14	21	33.24	15	32.45	33.40	6	9,868	0.06%
2020/04/13	7	32.00	10	31.70	31.90	-3	9,705	-0.03%
2020/04/10	21	31.47	20	31.68	31.35	1	9,633	0.01%
2020/04/09	11	31.39	21	31.06	31.40	-10	9,501	-0.11%
2020/04/08	16	30.69	12	29.97	30.75	4	9,417	0.04%
2020/04/07	13	29.93	21	29.58	30.00	-8	9,309	-0.09%
2020/04/06	9	28.48	11	28.36	28.40	-2	9,176	-0.02%
2020/04/01	11	28.26	10	28.25	28.10	1	9,128	0.01%
2020/03/31	23	28.26	12	28.79	28.30	11	9,101	0.12%
2020/03/30	7	27.71	17	28.38	28.90	-10	9,008	-0.11%
2020/03/27	13	27.19	14	28.47	27.10	-1	8,949	-0.01%
2020/03/26	7	27.95	11	27.15	27.95	-4	8,942	-0.04%
2020/03/25	11	26.70	26	27.06	26.70	-15	8,942	-0.17%
2020/03/24	17	26.34	18	26.45	26.30	-1	8,869	-0.01%
2020/03/23	15	25.64	14	25.70	25.65	1	8,837	0.01%
2020/03/20	3	26.55	1	26.60	26.65	2	8,873	0.02%
2020/03/19	7	24.89	1	25.00	25.10	6	8,813	0.07%
2020/03/18	16	27.11	16	27.27	27.10	0	8,750	0.00%
2020/03/17	0	0.00	2	27.25	27.25	-2	8,738	-0.02%
2020/03/16	20	26.60	22	27.01	26.30	-2	8,655	-0.02%
2020/03/13	19	26.18	4	26.79	26.65	15	8,542	0.18%
2020/03/12	26	29.31	23	31.05	28.95	3	8,308	0.04%
2020/03/11	17	32.14	16	32.00	32.15	1	8,032	0.01%
2020/03/10	24	31.52	14	31.46	31.15	10	7,669	0.13%
2020/03/09	9	31.63	2	31.00	30.50	7	7,272	0.10%
2020/03/06	32	32.93	60	32.71	33.05	-28	7,047	-0.40%
2020/03/05	1	31.20	8	30.60	31.00	-7	6,669	-0.10%
2020/03/04	3	30.30	2	30.60	30.65	1	6,657	0.02%
2020/03/03	6	31.46	22	31.56	31.05	-16	6,666	-0.24%
2020/03/02	8	30.13	8	29.98	30.15	0	6,555	0.00%
2020/02/27	2	30.00	2	29.60	30.40	0	6,519	0.00%
2020/02/26	10	29.77	8	29.82	30.15	2	6,680	0.03%
2020/02/25	22	29.24	25	29.12	29.35	-3	6,769	-0.04%
2020/02/24	2	31.40	2	31.45	31.70	0	6,480	0.00%
2020/02/21	5	31.50	0	0.00	31.55	5	6,512	0.08%
2020/02/20	6	31.40	10	31.77	31.30	-4	6,546	-0.06%
2020/02/19	9	31.26	17	31.48	31.80	-8	6,446	-0.12%
2020/02/18	9	31.32	9	31.23	31.60	0	6,342	0.00%
2020/02/17	22	30.25	40	30.92	31.20	-18	6,005	-0.30%
2020/02/14	4	27.20	6	27.88	28.40	-2	5,467	-0.04%
2020/02/13	0	0.00	1	26.35	26.30	-1	5,214	-0.02%
2020/02/12	2	25.53	1	25.70	26.05	1	5,171	0.02%
2020/02/10	0	0.00	2	24.45	24.30	-2	5,357	-0.04%
2020/02/07	3	25.30	2	25.68	24.80	1	5,375	0.02%
2020/02/06	0	0.00	1	25.65	25.55	-1	5,398	-0.02%
2020/02/05	2	25.48	1	25.60	25.45	1	5,485	0.02%
2020/02/04	2	25.80	4	25.90	26.20	-2	5,467	-0.04%
2020/02/03	2	25.00	3	24.87	25.15	-1	5,465	-0.02%
2020/01/31	4	26.03	1	25.50	25.50	3	5,467	0.05%
2020/01/30	0	0.00	35	25.94	25.75	-35	5,524	-0.63%
2020/01/20	3	27.67	0	0.00	27.50	3	5,616	0.05%
2020/01/17	6	27.43	4	27.31	27.55	2	5,571	0.04%
2020/01/16	10	26.20	24	26.64	26.70	-14	5,429	-0.26%
2020/01/15	0	0.00	7	26.02	26.00	-7	5,297	-0.13%
2020/01/14	0	0.00	5	25.59	25.65	-5	5,214	-0.10%
2020/01/13	3	25.27	0	0.00	25.40	3	5,169	0.06%
2020/01/10	3	25.33	5	25.45	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	8	24.83	24.85	-8	4,879	-0.16%
2020/01/07	3	22.70	0	0.00	22.65	3	4,783	0.06%
2020/01/02	0	0.00	6	24.00	24.00	-6	4,685	-0.13%
2019/12/31	4	23.95	0	0.00	23.80	4	4,664	0.09%
2019/12/26	2	23.58	0	0.00	23.65	2	4,622	0.04%
2019/12/24	13	23.49	9	23.40	23.40	4	4,607	0.09%
2019/12/23	1	23.35	0	0.00	23.40	1	4,582	0.02%
2019/12/20	34	24.28	0	0.00	24.15	34	4,497	0.76%
2019/12/19	0	0.00	3	25.00	25.00	-3	4,424	-0.07%
2019/12/18	9	24.75	10	24.70	24.75	-1	4,409	-0.02%
2019/12/17	4	24.30	2	24.60	24.40	2	4,394	0.05%
2019/12/16	8	24.90	11	24.85	24.90	-3	4,326	-0.07%
2019/12/13	12	24.72	10	25.50	24.70	2	4,325	0.05%
2019/12/12	11	25.27	11	25.85	25.25	0	4,300	0.00%
2019/12/10	9	25.98	8	25.50	26.00	1	4,130	0.02%
2019/12/05	0	0.00	2	26.20	25.75	-2	4,015	-0.05%
2019/12/04	1	26.20	7	26.41	26.25	-6	3,948	-0.15%
2019/12/03	2	26.15	0	0.00	26.50	2	3,903	0.05%
2019/12/02	0	0.00	2	25.85	25.80	-2	3,803	-0.05%
2019/11/29	2	26.08	3	26.38	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	5	26.32	26.30	-5	3,710	-0.13%
2019/11/27	2	25.73	10	25.42	26.10	-8	3,641	-0.22%
2019/11/26	0	0.00	1	25.60	25.70	-1	3,573	-0.03%
2019/11/25	7	25.76	4	25.98	25.80	3	3,521	0.09%
2019/11/22	32	25.48	45	25.29	25.50	-13	3,237	-0.40%
2019/11/21	20	24.93	26	24.85	25.00	-6	3,016	-0.20%
2019/11/20	3	24.77	0	0.00	24.75	3	2,943	0.10%
2019/11/19	18	24.89	9	24.90	23.85	9	2,829	0.32%
2019/11/18	0	0.00	6	24.79	24.80	-6	2,650	-0.23%
2019/11/15	6	24.18	1	23.90	24.05	5	2,588	0.19%
2019/11/14	22	24.31	22	24.73	23.55	0	2,534	0.00%
2019/11/13	6	24.82	0	0.00	24.80	6	2,443	0.25%
2019/11/12	0	0.00	1	24.80	24.95	-1	2,389	-0.04%
2019/11/08	5	24.84	11	25.07	24.90	-6	2,305	-0.26%
2019/11/07	9	24.78	7	24.89	25.00	2	2,208	0.09%
2019/11/05	0	0.00	1	24.15	24.00	-1	2,055	-0.05%
2019/11/04	8	24.45	3	24.82	24.00	5	2,008	0.25%
2019/10/31	0	0.00	1	24.00	23.80	-1	1,885	-0.05%
2019/10/29	10	23.86	23	24.24	23.40	-13	1,786	-0.73%
2019/10/28	17	24.69	16	24.67	24.90	1	1,648	0.06%
2019/10/25	2	23.05	2	22.90	22.95	0	1,460	0.00%
2019/10/24	0	0.00	3	22.57	22.50	-3	1,461	-0.21%
2019/10/22	0	0.00	0	22.55	22.60	0	1,511	0.00%
2019/10/21	0	0.00	0	22.40	22.55	0	1,505	0.00%
2019/10/18	0	0.00	3	22.35	22.30	-3	1,505	-0.20%
2019/10/16	0	0.00	5	22.40	22.35	-5	1,524	-0.33%
2019/10/08	0	0.00	1	21.70	21.60	-1	1,503	-0.07%
2019/10/01	0	0.00	1	21.10	21.25	-1	1,570	-0.06%
2019/09/27	0	21.10	0	0.00	21.10	0	1,573	0.00%
2019/09/25	5	21.57	2	21.60	21.55	3	1,605	0.19%
2019/09/24	0	0.00	2	21.90	21.85	-2	1,616	-0.12%
2019/09/17	5	22.15	0	0.00	22.05	5	1,556	0.32%
2019/09/10	0	0.00	3	22.90	22.90	-3	1,607	-0.19%
2019/09/09	3	23.45	0.4	23.00	23.05	2.6	1,618	0.16%
2019/08/12	1	22.35	0	0.00	22.10	1	1,854	0.05%
2019/07/30	3	22.80	0	0.00	22.95	3	2,082	0.14%
2019/07/29	1	22.75	0	0.00	22.80	1	2,095	0.05%
2019/07/26	3	24.00	0	0.00	23.60	3	2,056	0.15%
2019/07/19	10	22.75	0	0.00	22.65	10	2,388	0.42%
2019/07/18	2	22.70	0	0.00	22.65	2	2,443	0.08%
2019/07/12	0	0.00	5	24.00	23.85	-5	2,868	-0.17%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/03	1	23.60	0	0.00	23.45	1	3,404	0.03%
2019/06/26	1	23.00	0	0.00	22.90	1	3,543	0.03%
2019/06/24	0	0.00	28	23.40	23.45	-28	3,665	-0.76%
2019/06/21	2	23.20	1	23.15	23.10	1	3,737	0.03%
2019/06/20	1	22.90	0	0.00	23.30	1	3,805	0.03%
2019/06/19	1	22.75	0	0.00	22.80	1	4,080	0.02%
2019/06/18	0	0.00	1	22.90	22.60	-1	4,151	-0.02%
2019/06/13	1	22.55	0	0.00	22.50	1	4,880	0.02%
2019/06/12	0	0.00	6	22.60	22.50	-6	4,912	-0.12%
2019/06/11	0	0.00	1	21.85	21.90	-1	4,886	-0.02%
2019/06/10	0	0.00	4	21.65	21.60	-4	4,884	-0.08%
2019/05/30	2	21.23	3	21.23	21.40	-1	4,900	-0.02%
2019/05/29	97	20.20	97	19.96	20.30	0	4,876	0.00%
2019/05/27	168	20.35	168	20.52	20.30	0	5,023	0.00%	大買/大賣/
2019/05/23	4	21.50	0	0.00	21.25	4	5,040	0.08%
2019/05/22	1	20.85	0.7	20.60	20.55	0.3	4,973	0.01%
2019/05/17	0	0.00	5	21.45	21.60	-5	4,992	-0.10%
2019/05/16	6	22.53	0	0.00	22.45	6	5,076	0.12%
2019/05/14	5	21.85	0	0.00	22.05	5	5,089	0.10%
2019/05/07	6	24.60	0	0.00	24.45	6	5,027	0.12%
2019/05/02	20	24.90	2	24.90	24.85	18	5,002	0.36%
2019/04/30	3	25.15	3	25.10	25.15	0	4,988	0.00%
2019/04/29	21	25.35	2	24.90	24.95	19	4,995	0.38%
2019/04/26	41	26.35	4	26.50	26.50	37	4,899	0.76%
2019/04/25	3	25.88	3	26.17	26.40	0	4,713	0.00%
2019/04/24	1	25.70	6	25.75	25.70	-5	4,724	-0.11%
2019/04/23	10	26.33	5	26.65	26.20	5	4,795	0.10%
2019/04/22	11	26.03	44	26.27	26.50	-33	4,687	-0.70%
2019/04/19	15	24.60	0	0.00	24.80	15	4,529	0.33%
2019/04/18	1	24.00	3	24.20	24.00	-2	4,587	-0.04%
2019/04/17	0	0.00	1	25.10	24.65	-1	4,558	-0.02%
2019/04/16	4	24.58	1	24.55	24.60	3	4,542	0.07%
2019/04/11	7	25.66	2	25.60	25.60	5	4,521	0.11%
2019/04/10	14	26.20	6	26.50	26.35	8	4,474	0.18%
2019/04/09	0	0.00	1	24.80	25.70	-1	4,267	-0.02%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/02	18	25.28	1	25.45	25.35	17	4,248	0.40%
2019/03/29	2	24.95	4	24.96	24.80	-2	4,284	-0.05%
2019/03/28	1	25.00	0	0.00	24.55	1	4,338	0.02%
2019/03/27	3	25.23	4	25.70	25.20	-1	4,472	-0.02%
2019/03/26	20	26.55	55	26.66	25.80	-35	4,726	-0.74%
2019/03/25	44	26.04	3	25.75	26.00	41	4,815	0.85%
2019/03/22	5	26.45	18	26.75	26.50	-13	4,912	-0.26%
2019/03/21	5	25.56	4	24.90	25.05	1	4,949	0.02%
2019/03/20	4	25.40	10	25.67	25.10	-6	4,913	-0.12%
2019/03/19	5	24.65	42	25.01	25.25	-37	4,776	-0.77%
2019/03/18	12	24.38	24	24.50	24.60	-12	4,557	-0.26%
2019/03/15	0	0.00	1	21.75	22.40	-1	4,322	-0.02%
2019/03/14	3	21.50	0	0.00	21.50	3	4,390	0.07%
2019/03/07	1	21.80	3	22.15	21.80	-2	4,614	-0.04%
2019/03/04	4	22.06	0	0.00	22.10	4	4,609	0.09%
2019/02/27	4	22.10	0	0.00	22.05	4	4,585	0.09%
2019/02/26	1	22.35	0	0.00	22.60	1	4,487	0.02%
2019/02/25	13	22.49	11	22.13	21.85	2	4,419	0.05%
2019/02/22	0	0.00	1	21.55	21.55	-1	4,356	-0.02%
2019/02/19	0	0.00	1	21.60	21.50	-1	4,357	-0.02%
2019/02/18	20	21.40	8	21.45	21.65	12	4,349	0.28%
2019/02/15	3	21.57	0	0.00	21.25	3	4,246	0.07%
2019/02/14	1	23.40	0.7	23.45	23.60	0.3	4,145	0.01%
2019/02/11	0	0.00	1	22.70	23.20	-1	4,110	-0.02%
2019/01/30	1	23.20	1	22.75	22.65	0	4,084	0.00%
2019/01/29	0	0.00	2	22.70	22.90	-2	4,035	-0.05%
2019/01/28	0	0.00	1	22.80	22.90	-1	4,025	-0.02%
2019/01/24	3	22.17	1	22.25	22.10	2	4,006	0.05%
2019/01/23	1	21.75	2	21.88	22.30	-1	4,006	-0.02%
2019/01/22	1	21.85	1	22.00	21.80	0	3,980	0.00%
2019/01/21	1	21.85	0	0.00	21.90	1	3,978	0.03%
2019/01/18	1	21.75	2	21.98	22.05	-1	3,976	-0.03%
2019/01/17	2	21.88	9	21.88	21.85	-7	3,997	-0.18%
2019/01/16	5	21.71	4	21.76	21.70	1	4,009	0.02%
2019/01/15	6	21.70	4	21.94	21.70	2	3,967	0.05%
2019/01/14	1	22.30	0	0.00	22.30	1	3,834	0.03%
2019/01/10	11	22.62	0	0.00	22.90	11	3,735	0.29%
2019/01/08	2	24.00	0	0.00	24.10	2	3,594	0.06%
2019/01/07	2	24.40	1	23.85	24.10	1	3,565	0.03%
2019/01/04	7	24.20	0	0.00	24.05	7	3,541	0.20%
2019/01/03	11	25.28	0	0.00	24.80	11	3,535	0.31%
2018/12/28	2	26.75	3	26.70	26.75	-1	3,437	-0.03%
2018/12/27	1	26.65	0	0.00	26.35	1	3,434	0.03%
2018/12/26	3	26.90	4	26.80	26.00	-1	3,398	-0.03%
2018/12/25	1	27.80	1	27.35	27.35	0	3,315	0.00%
2018/12/24	4	28.65	0	0.00	28.45	4	3,268	0.12%
2018/12/22	0	0.00	1	28.25	28.25	-1	3,174	-0.03%
2018/12/21	109	27.98	106	27.36	28.25	3	3,155	0.10%	大買/大賣/
2018/12/20	19	28.51	3	28.78	27.85	16	3,073	0.52%
2018/12/19	49	29.80	91	29.59	29.30	-42	2,877	-1.46%
2018/12/18	12	28.51	53	28.87	28.25	-41	2,555	-1.60%
2018/12/17	37	28.52	6	29.33	28.10	31	2,408	1.29%
2018/12/14	2	28.20	108	27.94	29.00	-106	2,227	-4.76%	大賣/鉅額交易
2018/12/13	12	26.93	3	26.68	26.60	9	1,878	0.48%
2018/12/12	4	26.05	4	26.38	26.00	0	1,835	0.00%
2018/12/11	1	25.50	0	0.00	25.75	1	1,795	0.06%
2018/12/10	41	25.22	0	0.00	24.85	41	1,772	2.31%
2018/12/07	2	27.23	32	27.16	27.45	-30	1,673	-1.79%
2018/12/06	30	25.80	0	0.00	25.55	30	1,568	1.91%
2018/12/05	17	26.40	3	26.70	26.30	14	1,527	0.92%
2018/12/04	17	26.97	4	26.98	26.85	13	1,524	0.85%
2018/12/03	30	26.72	1	26.65	26.85	29	1,576	1.84%
2018/11/30	0	0.00	4	25.58	25.65	-4	1,510	-0.26%
2018/11/29	20	24.98	0	0.00	24.90	20	1,470	1.36%
2018/11/26	1	23.50	1	23.60	23.60	0	1,433	0.00%
2018/11/16	0	0.00	0.5	24.80	24.90	-0.5	1,603	-0.03%
2018/11/15	1	25.05	0	0.00	25.00	1	1,568	0.06%
2018/11/12	0	0.00	1	24.50	24.55	-1	1,600	-0.06%
2018/11/09	0	0.00	5	24.00	24.00	-5	1,605	-0.31%
2018/11/08	0	0.00	1	24.00	24.15	-1	1,619	-0.06%
2018/11/07	1	23.45	0	0.00	23.55	1	1,622	0.06%
2018/11/01	0	0.00	3	23.50	23.30	-3	1,669	-0.18%
2018/10/29	0	0.00	2	22.65	22.40	-2	1,639	-0.12%
2018/10/23	1	23.00	7	22.86	22.45	-6	1,559	-0.38%
2018/10/12	3	20.00	0	0.00	20.40	3	1,569	0.19%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/09	0	0.00	1	23.85	23.40	-1	1,529	-0.07%
2018/10/08	1	24.00	16	23.90	24.00	-15	1,517	-0.99%
2018/10/05	1	24.20	1	24.70	24.15	0	1,529	0.00%
2018/10/02	1	24.85	0	0.00	24.80	1	1,610	0.06%
2018/10/01	4	25.15	0	0.00	25.10	4	1,615	0.25%
2018/09/25	0	0.00	1	24.60	24.50	-1	1,689	-0.06%
2018/09/20	0	0.00	2	25.00	25.05	-2	1,684	-0.12%
2018/09/18	0	0.00	1	25.00	25.00	-1	1,682	-0.06%
2018/09/14	0	0.00	2	25.20	25.25	-2	1,704	-0.12%
2018/09/07	3	23.77	1	23.85	24.10	2	1,735	0.12%
2018/09/05	0	0.00	1	27.15	26.75	-1	1,698	-0.06%
2018/08/31	0	0.00	1	26.45	26.80	-1	1,736	-0.06%
2018/08/30	1	26.60	9	26.57	26.70	-8	1,769	-0.45%
2018/08/29	0	0.00	20	26.05	26.35	-20	1,819	-1.10%
2018/08/27	2	26.00	0	0.00	26.10	2	1,825	0.11%
2018/08/24	4	25.44	6	25.49	25.30	-2	1,805	-0.11%
2018/08/20	1	24.75	1	24.20	24.95	0	1,797	0.00%
2018/08/17	1	23.60	6	23.88	24.50	-5	1,787	-0.28%
2018/08/16	7	23.34	16	23.46	23.45	-9	1,728	-0.52%
2018/08/15	3	23.12	9	23.16	23.20	-6	1,713	-0.35%
2018/08/14	18	22.98	14	23.03	22.90	4	1,722	0.23%
2018/08/13	19	23.52	11	23.39	23.35	8	1,692	0.47%
2018/08/10	6	24.68	1	24.80	24.60	5	1,641	0.30%
2018/08/07	1	24.85	1	24.95	24.90	0	1,651	0.00%
2018/08/06	6	24.78	5	24.89	25.00	1	1,660	0.06%
2018/08/03	1	24.85	6	25.00	24.85	-5	1,660	-0.30%
2018/08/02	5	24.96	3	25.17	24.75	2	1,676	0.12%
2018/08/01	3	25.10	3	25.30	25.15	0	1,682	0.00%
2018/07/31	4	25.08	2	25.23	25.10	2	1,693	0.12%
2018/07/30	1	25.45	0	0.00	25.25	1	1,695	0.06%
2018/07/24	0	0.00	1	25.10	25.30	-1	1,793	-0.06%
2018/07/23	1	24.90	1	25.10	25.00	0	1,829	0.00%
2018/07/20	3	25.38	0	0.00	25.45	3	1,867	0.16%
2018/07/19	1	25.50	6	25.65	25.55	-5	1,889	-0.26%
2018/07/18	0	0.00	14	25.49	25.40	-14	1,915	-0.73%
2018/07/17	22	25.30	3	25.42	25.40	19	1,935	0.98%
2018/07/16	1	25.20	1	25.35	25.25	0	1,999	0.00%
2018/07/13	2	25.20	3	25.37	25.20	-1	2,043	-0.05%
2018/07/12	6	24.76	8	24.86	25.05	-2	2,129	-0.09%
2018/07/11	5	25.32	15	25.40	25.00	-10	2,201	-0.45%
2018/07/10	3	26.37	1	26.50	26.20	2	2,179	0.09%
2018/07/06	0	0.00	4	26.25	26.45	-4	2,310	-0.17%
2018/07/05	1	27.00	0	0.00	26.70	1	2,375	0.04%
2018/07/04	13	27.07	2	26.95	26.90	11	2,598	0.42%
2018/07/03	10	27.51	0	0.00	27.35	10	2,807	0.36%
2018/07/02	4	27.15	3	27.35	27.15	1	2,785	0.04%
2018/06/29	0	0.00	2	26.65	26.60	-2	2,918	-0.07%
2018/06/26	0	0.00	1	26.40	26.05	-1	3,214	-0.03%
2018/06/25	0	0.00	3	27.10	26.70	-3	3,215	-0.09%
2018/06/22	2	27.48	1	27.55	27.55	1	3,239	0.03%
2018/06/20	0	0.00	1	27.45	27.50	-1	3,260	-0.03%
2018/06/15	3	28.73	3	28.70	28.30	0	3,389	0.00%
2018/06/14	1	28.40	4	28.68	28.50	-3	3,359	-0.09%
2018/06/13	18	28.80	15	28.45	28.25	3	3,333	0.09%
2018/06/11	17	29.28	0	0.00	29.00	17	3,312	0.51%
2018/06/08	0	0.00	4	29.10	29.00	-4	3,360	-0.12%
2018/06/06	28	28.42	6	28.51	28.55	22	3,365	0.65%
2018/06/05	2	27.40	1	27.40	27.05	1	3,392	0.03%
2018/06/04	6	27.29	0	0.00	27.25	6	3,463	0.17%
2018/06/01	6	26.91	2	27.15	27.50	4	3,592	0.11%
2018/05/31	0	0.00	1	26.45	26.30	-1	3,556	-0.03%
2018/05/30	2	26.55	0	0.00	26.25	2	3,556	0.06%
2018/05/29	2	26.68	0	0.00	26.65	2	3,559	0.06%
2018/05/25	2	27.25	2	27.05	26.95	0	3,552	0.00%
2018/05/23	1	26.80	0	0.00	26.70	1	3,569	0.03%
2018/05/21	0	0.00	40	26.78	26.70	-40	3,584	-1.12%
2018/05/17	3	26.65	0	0.00	26.75	3	3,698	0.08%
2018/05/16	16	26.61	2	26.60	26.60	14	3,705	0.38%
2018/05/15	4	26.14	0	0.00	26.05	4	3,716	0.11%
2018/05/14	5	25.95	2.4	26.06	25.90	2.6	3,817	0.07%
2018/05/11	18	26.24	0	0.00	26.00	18	3,829	0.47%
2018/05/10	0	0.00	1	26.10	26.30	-1	3,829	-0.03%
2018/05/09	4	25.88	0	0.00	25.85	4	3,823	0.10%
2018/05/08	7	26.02	0	0.00	26.25	7	3,827	0.18%
2018/05/04	5	25.60	4	25.79	25.80	1	3,838	0.03%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/05/02	0	0.00	1	26.30	26.10	-1	3,825	-0.03%
2018/04/30	1	25.90	0	0.00	25.95	1	3,820	0.03%
2018/04/27	0	0.00	10	27.02	27.00	-10	3,783	-0.26%
2018/04/26	1	27.85	0	0.00	27.40	1	3,796	0.03%
2018/04/23	0	0.00	10	28.64	28.65	-10	3,766	-0.27%
2018/04/20	0	0.00	0.5	28.60	28.55	-0.5	3,777	-0.01%
2018/04/19	12	28.00	0	0.00	28.05	12	3,734	0.32%
2018/04/17	11	28.76	0	0.00	28.15	11	3,643	0.30%
2018/04/16	6	30.50	0	0.00	30.35	6	3,572	0.17%
2018/04/13	10	30.80	10	30.79	30.80	0	3,613	0.00%
2018/04/12	1	30.95	0	0.00	30.90	1	3,645	0.03%
2018/04/11	6	30.84	0	0.00	30.40	6	3,870	0.16%
2018/04/10	15	32.38	17	31.63	30.90	-2	3,913	-0.05%
2018/04/09	7	32.84	14	33.19	32.80	-7	3,788	-0.18%
2018/04/03	0	0.00	30	31.82	31.95	-30	3,589	-0.84%
2018/04/02	11	32.19	2	32.60	32.15	9	3,569	0.25%
2018/03/31	5	31.80	3	31.90	31.95	2	3,438	0.06%
2018/03/30	8	31.40	13	31.95	31.85	-5	3,369	-0.15%
2018/03/29	1	31.65	1	31.00	30.55	0	3,230	0.00%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/27	5	31.58	4	32.06	31.55	1	3,359	0.03%
2018/03/26	2	31.03	0	0.00	31.60	2	3,407	0.06%
2018/03/23	0	0.00	1	30.90	31.20	-1	3,681	-0.03%
2018/03/22	11	32.25	5	31.75	31.60	6	3,690	0.16%
2018/03/21	4	31.08	2	31.20	31.30	2	3,614	0.06%
2018/03/19	0	0.00	1	30.60	30.40	-1	3,652	-0.03%
2018/03/16	0	0.00	10	30.94	30.55	-10	3,673	-0.27%
2018/03/13	1	31.00	0	0.00	31.30	1	3,722	0.03%
2018/03/12	0	30.50	0	0.00	30.65	0	3,695	0.00%
2018/03/09	2	30.80	20	31.11	31.00	-18	3,693	-0.49%
2018/03/08	1	30.00	2	30.30	30.35	-1	3,609	-0.03%
2018/03/07	19	29.64	15	29.34	30.10	4	3,560	0.11%
2018/03/06	0	0.00	1	27.95	27.55	-1	3,476	-0.03%
2018/03/02	0	0.00	1	28.50	28.25	-1	3,619	-0.03%
2018/03/01	0	0.00	1	27.95	27.95	-1	3,644	-0.03%
2018/02/27	1	28.10	0	0.00	28.20	1	3,700	0.03%
2018/02/26	4	28.00	3	28.25	28.15	1	3,745	0.03%
2018/02/23	0	0.00	2	28.00	27.85	-2	3,757	-0.05%
2018/02/21	1	26.00	2	26.00	26.90	-1	3,983	-0.03%
2018/02/12	10	25.62	0	0.00	25.50	10	3,980	0.25%
2018/02/09	6	27.05	12	25.93	27.00	-6	3,929	-0.15%
2018/02/08	6	28.17	3	27.92	27.85	3	3,953	0.08%
2018/02/07	5	28.30	0	0.00	28.20	5	4,026	0.12%
2018/02/06	8	27.58	2	29.05	27.40	6	4,080	0.15%
2018/02/05	6	29.97	4	30.05	30.30	2	4,101	0.05%
2018/01/25	1	31.20	0	0.00	30.75	1	4,571	0.02%
2018/01/24	0	0.00	1	30.90	30.95	-1	4,694	-0.02%
2018/01/23	0	0.00	34	30.82	30.60	-34	4,728	-0.72%
2018/01/22	8	31.58	31	31.25	31.20	-23	4,778	-0.48%
2018/01/16	2	31.20	0	0.00	31.10	2	4,842	0.04%
2018/01/15	8	31.10	0	0.00	31.25	8	4,839	0.17%
2018/01/08	2	32.15	0	0.00	31.60	2	4,948	0.04%
2018/01/05	38	33.69	17	33.57	33.20	21	4,898	0.43%
2018/01/04	22	32.36	25	32.63	32.70	-3	4,675	-0.06%
2018/01/03	5	31.90	2	31.75	31.70	3	4,688	0.06%