敦泰 (3545)-凱基-高雄券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
85.2
漲跌
▲2.7
漲幅
+3.27%
成交量
1,448張
產業
上市半導體類股
1217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-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	84.80	2	84.40	85.20	-1	4,073	-0.02%
2024/04/26	1	83.30	0	0.00	82.50	1	4,097	0.02%
2024/04/24	0	0.00	1	83.50	83.40	-1	4,179	-0.02%
2024/04/23	1	81.30	0	0.00	81.60	1	4,215	0.02%
2024/04/22	0	81.60	7	81.70	79.60	-7	4,237	-0.17%
2024/04/19	1.1	82.41	2	82.00	81.70	-0.9	4,254	-0.02%
2024/04/18	1	84.00	0	0.00	84.50	1	4,240	0.02%
2024/04/17	1	85.80	2	85.15	85.20	-1	4,255	-0.02%
2024/04/16	0	0.00	1	84.70	83.80	-1	4,277	-0.02%
2024/04/15	3.2	87.40	0	0.00	87.30	3.2	4,266	0.08%
2024/04/12	53.1	89.90	1	89.30	89.30	52.1	4,259	1.22%
2024/04/11	2.1	90.01	1	90.00	89.80	1.1	4,268	0.03%
2024/04/10	1	92.70	0	92.00	92.50	1	4,256	0.02%
2024/04/09	0.1	91.00	0	0.00	90.60	0.1	4,263	0.00%
2024/04/08	1	90.30	0	0.00	90.30	1	4,294	0.02%
2024/04/03	3	91.70	0	0.00	91.10	3	4,343	0.07%
2024/04/02	3	94.17	0	0.00	94.10	3	4,413	0.07%
2024/04/01	0	0.00	2.6	94.59	94.90	-2.6	4,518	-0.06%
2024/03/29	3.1	95.13	0.1	95.88	94.80	3	4,548	0.07%
2024/03/28	3	94.97	1	95.30	94.60	2	4,539	0.04%
2024/03/27	7	96.19	1	95.30	95.30	6	4,531	0.13%
2024/03/26	8	95.36	21	95.76	94.70	-13	4,513	-0.29%
2024/03/25	10	95.82	13	95.76	95.20	-3	4,464	-0.07%
2024/03/22	26	93.57	0.1	93.00	92.70	25.9	4,389	0.59%
2024/03/21	1	89.40	2	88.20	90.50	-1	4,366	-0.02%
2024/03/20	0	0.00	1	91.80	90.20	-1	4,360	-0.02%
2024/03/19	2	92.20	4	91.33	91.20	-2	4,390	-0.05%
2024/03/18	8	90.30	9	92.34	93.00	-1	4,413	-0.02%
2024/03/15	3	90.27	1	90.20	90.00	2	4,452	0.04%
2024/03/14	2	91.30	2	91.15	90.90	0	4,511	0.00%
2024/03/13	1	92.00	5	92.74	91.90	-4	4,545	-0.09%
2024/03/12	2	93.80	0	0.00	93.20	2	4,589	0.04%
2024/03/11	3	94.07	2	94.30	94.20	1	4,656	0.02%
2024/03/08	2	95.20	2	94.10	92.80	0	4,720	0.00%
2024/03/07	1.1	94.69	5	95.18	94.50	-3.9	4,795	-0.08%
2024/03/06	1	98.70	1	97.70	96.60	0	4,979	0.00%
2024/03/05	2.1	97.60	1	97.70	98.20	1.1	5,126	0.02%
2024/03/04	2	99.65	3	99.60	98.80	-1	5,534	-0.02%
2024/03/01	2	99.15	2	98.85	99.20	0	5,826	0.00%
2024/02/29	1	97.90	1	98.60	97.50	0	5,932	0.00%
2024/02/27	4.1	98.94	3	98.97	98.50	1.1	6,012	0.02%
2024/02/26	2	99.75	3	101.33	99.20	-1	6,141	-0.02%
2024/02/23	7	104.78	6	103.75	104.00	1	6,391	0.02%
2024/02/22	4	103.87	3	105.00	105.50	1	6,602	0.02%
2024/02/21	12	108.04	12	110.21	105.00	0	7,258	0.00%
2024/02/20	9	107.94	3	108.50	108.50	6	7,428	0.08%
2024/02/19	3	105.00	2	104.75	105.50	1	7,523	0.01%
2024/02/16	4	102.25	1	104.00	103.00	3	7,920	0.04%
2024/02/15	1	100.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	5.3	100.38	0	0.00	99.20	5.3	8,495	0.06%
2024/02/02	2	99.71	4	101.38	101.50	-2	8,506	-0.02%
2024/02/01	0.3	97.57	1	97.00	96.50	-0.7	8,497	-0.01%
2024/01/31	7	101.79	4	99.83	99.10	3	8,589	0.03%
2024/01/30	0	0.00	10	99.10	99.10	-10	8,697	-0.11%
2024/01/29	0	0.00	1	99.10	101.00	-1	8,867	-0.01%
2024/01/26	0.2	100.50	0	0.00	99.80	0.2	8,900	0.00%
2024/01/25	0	0.00	1	103.00	100.50	-1	8,998	-0.01%
2024/01/24	2	105.50	0	0.00	102.00	2	8,974	0.02%
2024/01/23	19	106.24	19.1	104.28	108.00	-0.1	8,928	0.00%
2024/01/22	5.1	98.90	0	101.50	100.50	5.1	8,854	0.06%
2024/01/19	1.2	98.77	1	97.20	97.60	0.2	8,852	0.00%
2024/01/18	4	97.40	1	97.70	97.80	3	8,842	0.03%
2024/01/17	0.1	100.00	1	98.90	98.80	-0.9	8,872	-0.01%
2024/01/16	0	0.00	2	100.50	101.00	-2	8,856	-0.02%
2024/01/15	2	104.50	0	0.00	102.50	2	8,851	0.02%
2024/01/12	0	0.00	3	103.50	103.00	-3	8,893	-0.03%
2024/01/11	3	104.50	3	104.50	105.00	0	9,025	0.00%
2024/01/10	3	102.50	0	0.00	105.00	3	9,070	0.03%
2024/01/09	0.2	103.00	0	0.00	103.50	0.2	9,124	0.00%
2024/01/08	5	105.60	2	104.50	104.00	3	9,124	0.03%
2024/01/05	0	0.00	4	107.00	106.50	-4	9,115	-0.04%
2024/01/04	0	0.00	1.4	105.36	106.00	-1.4	9,105	-0.02%
2024/01/03	5	105.90	4	107.00	106.00	1	9,143	0.01%
2024/01/02	1.1	112.09	0	0.00	107.50	1.1	9,154	0.01%
2023/12/29	0	0.00	1	111.51	112.50	-1	9,151	-0.01%
2023/12/28	2.1	113.31	0	0.00	110.50	2.1	9,127	0.02%
2023/12/27	4	113.00	1.1	113.00	113.00	3	9,171	0.03%
2023/12/26	3.1	109.16	0.1	111.50	108.50	3.1	9,062	0.03%
2023/12/25	1	107.50	1	108.50	108.00	0	9,049	0.00%
2023/12/22	0.1	108.99	0	0.00	108.50	0.1	9,165	0.00%
2023/12/21	2	109.00	0	0.00	108.50	2	9,157	0.02%
2023/12/20	4.1	112.49	0	0.00	112.50	4.1	9,099	0.05%
2023/12/19	0.1	113.50	0	0.00	112.50	0.1	9,077	0.00%
2023/12/18	2	115.50	1.1	113.83	114.50	0.9	9,072	0.01%
2023/12/15	8	115.19	0	0.00	114.00	8	9,089	0.09%
2023/12/14	0	0.00	2	116.50	116.50	-2	9,164	-0.02%
2023/12/13	6.1	117.83	0	0.00	116.50	6.1	9,494	0.06%
2023/12/12	4.1	118.99	0	0.00	117.50	4.1	9,528	0.04%
2023/12/07	1.1	120.05	2	121.00	121.50	-1	9,597	-0.01%
2023/12/06	5	124.10	2	123.75	122.50	3	9,693	0.03%
2023/12/05	0	122.86	0.1	124.50	123.00	0	9,620	0.00%
2023/12/04	1	127.41	6	124.58	124.00	-5	9,548	-0.05%
2023/12/01	14.1	128.99	13	127.77	126.50	1.1	9,487	0.01%
2023/11/30	12	130.50	14	129.89	129.00	-2	9,439	-0.02%
2023/11/29	7.4	129.78	6	129.91	129.00	1.4	9,273	0.02%
2023/11/28	17	125.56	10	127.80	132.50	7	8,835	0.08%
2023/11/27	0.1	123.67	10.2	121.00	120.50	-10.1	8,525	-0.12%
2023/11/24	2	125.01	5	126.10	125.00	-3	8,391	-0.04%
2023/11/22	16	125.16	15	120.73	123.50	1	8,077	0.01%
2023/11/21	1	118.50	5.2	119.81	120.00	-4.2	7,731	-0.05%
2023/11/20	19.1	118.41	22	117.52	118.50	-2.9	7,474	-0.04%
2023/11/17	3	109.50	16.4	109.95	114.00	-13.4	6,753	-0.20%
2023/11/16	1	103.50	10	101.80	104.00	-9	6,357	-0.14%
2023/11/15	11	99.97	34.1	100.12	101.00	-23.1	6,083	-0.38%
2023/11/14	5	91.72	233	92.03	95.00	-228	5,613	-4.06%	大賣/鉅額交易
2023/11/13	11	86.42	3	86.07	87.40	8	5,040	0.16%
2023/11/10	2	85.35	2	86.35	86.70	0	4,932	0.00%
2023/11/09	3	86.70	8	85.48	86.20	-5	4,887	-0.10%
2023/11/08	108	85.65	2	86.50	85.20	106	4,798	2.21%	大買/鉅額交易
2023/11/07	16	86.32	198	87.62	87.80	-182	4,648	-3.92%	大賣/鉅額交易
2023/11/06	6	84.78	3	84.30	84.60	3	4,454	0.07%
2023/11/03	1	81.50	2	82.50	82.30	-1	4,269	-0.02%
2023/11/02	3.2	82.71	4	83.22	82.50	-0.8	4,213	-0.02%
2023/11/01	2	81.00	1	81.70	81.90	1	4,076	0.02%
2023/10/31	4	82.15	24	81.23	80.60	-20	4,025	-0.50%
2023/10/30	2	81.60	22	81.84	81.60	-20	3,916	-0.51%
2023/10/27	4	78.70	0	0.00	77.60	4	3,800	0.11%
2023/10/26	1	79.20	12	80.28	78.80	-11	3,783	-0.29%
2023/10/25	13	82.53	3	81.53	81.10	10	3,776	0.26%
2023/10/24	10	79.70	12	80.38	79.20	-2	3,782	-0.05%
2023/10/20	32	80.28	7	80.80	80.70	25	3,753	0.67%
2023/10/19	11	81.64	45	81.55	82.00	-34	3,700	-0.92%
2023/10/18	34	79.78	22	80.70	79.70	12	3,577	0.33%
2023/10/17	13	81.24	30	79.97	79.50	-17	3,552	-0.48%
2023/10/16	11	77.14	10	78.00	77.00	1	3,472	0.03%
2023/10/13	0.2	78.70	1	78.80	78.60	-0.8	3,450	-0.02%
2023/10/12	0	0.00	7	78.50	78.70	-7	3,452	-0.20%
2023/10/11	24	79.84	18	82.09	78.80	6	3,445	0.17%
2023/10/06	3	81.23	5	81.34	81.20	-2	3,413	-0.06%
2023/10/05	30	80.97	3	80.40	80.90	27	3,374	0.80%
2023/10/04	3	79.23	2	79.20	79.20	1	3,337	0.03%
2023/10/03	34	80.91	38	80.16	80.50	-4	3,340	-0.12%
2023/09/28	6.1	75.98	0	0.00	75.60	6.1	3,210	0.19%
2023/09/27	2	78.00	2	79.50	77.80	0	3,180	0.00%
2023/09/26	1	77.50	0	0.00	77.40	1	3,067	0.03%
2023/09/25	5	78.76	0	0.00	78.00	5	3,066	0.16%
2023/09/22	1	78.00	0	0.00	78.70	1	3,059	0.03%
2023/09/21	1	80.40	1	79.30	78.70	0	3,040	0.00%
2023/09/20	135	80.73	6	79.33	79.10	129	2,972	4.34%	大買/鉅額交易
2023/09/19	3	81.40	2	82.00	81.40	1	2,883	0.03%
2023/09/18	38	82.30	44	83.07	82.30	-6	2,756	-0.22%
2023/09/15	3	78.97	2.1	78.85	78.70	1	2,391	0.04%
2023/09/14	0	0.00	6	78.08	78.40	-6	2,341	-0.26%
2023/09/13	2.1	75.02	3	76.43	76.90	-1	2,285	-0.04%
2023/09/12	2.2	76.45	3.2	76.67	76.00	-1	2,250	-0.04%
2023/09/11	152.4	77.74	69	77.36	79.00	83.4	2,131	3.91%	大買/
2023/09/08	1	73.10	0	0.00	73.60	1	1,974	0.05%
2023/09/07	1.2	74.31	0	0.00	74.60	1.2	2,002	0.06%
2023/09/06	5.2	75.31	2	75.20	74.80	3.2	2,032	0.16%
2023/09/05	3	76.30	3	75.97	75.00	0	1,975	0.00%
2023/09/01	1	72.10	0	0.00	72.00	1	1,787	0.06%
2023/08/31	1	72.10	1	71.80	72.40	0	1,793	0.00%
2023/08/18	7	70.10	0	0.00	70.00	7	2,004	0.35%
2023/08/17	5	70.90	5	69.44	71.10	0	2,020	0.00%
2023/08/16	6	69.40	6	69.27	69.40	0	2,040	0.00%
2023/08/15	3	69.90	5	69.28	69.30	-2	2,055	-0.10%
2023/08/14	4	66.23	14	67.20	65.70	-10	2,073	-0.48%
2023/08/10	5	69.74	4	72.08	69.40	1	2,148	0.05%
2023/08/08	1	71.40	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0	0.00	1	71.10	72.00	-1	2,154	-0.05%
2023/08/04	4	72.10	4	71.50	72.10	0	2,211	0.00%
2023/08/02	2	72.90	0	0.00	72.10	2	2,278	0.09%
2023/08/01	0	0.00	1	73.10	73.00	-1	2,412	-0.04%
2023/07/28	1	73.70	0	0.00	73.10	1	2,435	0.04%
2023/07/27	2	73.20	2	73.80	72.50	0	2,419	0.00%
2023/07/26	1	69.00	0	0.00	68.80	1	2,367	0.04%
2023/07/25	3	69.20	12	69.25	69.70	-9	2,435	-0.37%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	0	0.00	1	73.60	72.90	-1	2,510	-0.04%
2023/07/19	1	71.80	1	72.30	70.70	0	2,488	0.00%
2023/07/17	1	71.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	13	71.15	1	70.90	71.00	12	2,667	0.45%
2023/07/13	3	71.10	0	0.00	71.30	3	2,744	0.11%
2023/07/10	2	72.75	0	0.00	72.00	2	3,122	0.06%
2023/07/07	27	75.93	0	0.00	75.40	27	3,481	0.78%
2023/07/05	34	77.65	0	0.00	77.50	34	3,792	0.90%
2023/07/04	2	77.50	0	0.00	78.50	2	4,011	0.05%
2023/07/03	1	77.40	1	77.70	77.20	0	4,030	0.00%
2023/06/29	0	0.00	0.4	79.10	79.10	-0.4	4,028	-0.01%
2023/06/28	1	78.70	4	78.70	78.20	-3	4,063	-0.07%
2023/06/26	4	79.00	0	0.00	78.80	4	4,126	0.10%
2023/06/20	4	80.00	0	0.00	79.80	4	4,207	0.10%
2023/06/19	2	81.90	0	0.00	81.90	2	4,287	0.05%
2023/06/13	1	84.80	0	0.00	85.00	1	4,690	0.02%
2023/06/09	0	0.00	0.5	82.50	82.50	-0.5	4,657	-0.01%
2023/06/08	0.1	82.50	0	0.00	82.30	0.1	4,711	0.00%
2023/05/31	2	85.20	3	85.30	85.00	-1	4,830	-0.02%
2023/05/30	0	0.00	1	83.70	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	2	83.55	83.70	-2	4,962	-0.04%
2023/05/26	3	81.70	0	0.00	81.70	3	5,002	0.06%
2023/05/25	0.1	83.50	1	83.60	82.90	-0.9	4,997	-0.02%
2023/05/24	0.1	81.70	0	0.00	83.20	0.1	5,067	0.00%
2023/05/23	0	0.00	1	82.00	82.40	-1	5,182	-0.02%
2023/05/22	0	0.00	1.1	81.10	81.00	-1.1	5,231	-0.02%
2023/05/19	0	0.00	21	80.26	80.10	-21	5,370	-0.39%
2023/05/18	11	79.72	3	79.50	79.70	8	5,492	0.15%
2023/05/17	1	77.80	4.1	78.50	78.70	-3.1	5,465	-0.06%
2023/05/16	0	0.00	2	77.45	77.10	-2	5,439	-0.04%
2023/05/15	2	74.20	0	0.00	74.30	2	5,379	0.04%
2023/05/12	1	74.30	0	0.00	74.20	1	5,372	0.02%
2023/05/11	0	0.00	1	74.60	74.10	-1	5,389	-0.02%
2023/05/10	0	0.00	2	76.15	75.70	-2	5,416	-0.04%
2023/05/09	4	73.88	0	0.00	73.80	4	5,407	0.07%
2023/05/08	6.1	77.04	8	76.45	76.00	-1.9	5,381	-0.04%
2023/05/05	20	78.84	0	0.00	80.50	20	5,271	0.38%
2023/05/02	0	0.00	0	79.90	79.80	0	5,400	0.00%
2023/04/28	0	0.00	19	79.63	79.10	-19	5,442	-0.35%
2023/04/27	0	0.00	2	78.95	78.90	-2	5,371	-0.04%
2023/04/26	19	77.60	0	0.00	78.70	19	5,359	0.35%
2023/04/25	5	82.08	2	78.80	79.00	3	5,334	0.06%
2023/04/21	10	84.20	10	82.10	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	5	85.36	3	85.00	85.10	2	5,294	0.04%
2023/04/18	2	88.10	0	0.00	87.80	2	5,295	0.04%
2023/04/17	2	89.85	1	89.20	89.30	1	5,247	0.02%
2023/04/14	27	90.09	1	90.60	89.40	26	5,271	0.49%
2023/04/13	8	89.15	5	89.50	87.80	3	5,269	0.06%
2023/04/12	12	90.86	5	91.04	91.40	7	5,117	0.14%
2023/04/11	2.5	83.88	7	85.71	86.90	-4.6	4,723	-0.10%
2023/04/10	0	0.00	1	81.50	81.70	-1	4,506	-0.02%
2023/04/07	6	82.23	8	82.63	83.00	-2	4,459	-0.04%
2023/04/06	0	77.20	0	0.00	78.00	0	4,231	0.00%
2023/03/30	0	0.00	0	77.70	77.50	0	4,218	0.00%
2023/03/29	1	77.00	0	0.00	77.10	1	4,226	0.02%
2023/03/28	1	80.00	19	78.21	78.80	-18	4,247	-0.42%
2023/03/27	0	0.00	2	79.00	78.50	-2	4,226	-0.05%
2023/03/24	18	78.50	0	0.00	78.50	18	4,260	0.42%
2023/03/23	4	77.60	0	0.00	77.50	4	4,255	0.09%
2023/03/22	4	79.05	0	0.00	78.80	4	4,202	0.10%
2023/03/21	6	82.42	19	83.44	80.90	-13	4,105	-0.32%
2023/03/20	0	0.00	15	78.25	81.00	-15	3,858	-0.39%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/16	0	0.00	6	74.85	74.60	-6	3,706	-0.16%
2023/03/15	3	75.57	3	76.83	74.70	0	3,719	0.00%
2023/03/14	2	75.40	1	75.00	74.80	1	3,704	0.03%
2023/03/13	8	75.60	5	75.22	76.30	3	3,722	0.08%
2023/03/10	7	74.17	0	0.00	74.20	7	3,704	0.19%
2023/03/09	0	0.00	34	77.51	76.30	-34	3,732	-0.91%
2023/03/06	3	75.80	6	76.55	75.80	-3	3,708	-0.08%
2023/03/02	8	75.38	4	76.93	74.70	4	3,712	0.11%
2023/03/01	0	71.70	1	76.40	76.90	-1	3,645	-0.03%
2023/02/24	2	73.20	2	72.65	71.90	0	3,589	0.00%
2023/02/23	0.1	74.30	0	0.00	74.20	0.1	3,562	0.00%
2023/02/22	3	73.67	0	0.00	73.20	3	3,597	0.08%
2023/02/21	18	77.49	1	76.80	77.00	17	3,620	0.47%
2023/02/20	1	73.80	4	75.05	75.20	-3	3,691	-0.08%
2023/02/17	3	73.27	1	73.70	74.00	2	4,151	0.05%
2023/02/16	6	71.40	7	71.83	72.60	-1	4,027	-0.02%
2023/02/15	2	68.25	14	68.45	68.60	-12	4,068	-0.29%
2023/02/13	3	70.20	0	0.00	70.30	3	4,815	0.06%
2023/02/10	2	69.50	5	69.72	69.50	-3	5,014	-0.06%
2023/02/09	0	0.00	30	71.57	70.50	-30	5,118	-0.59%
2023/02/08	5	71.80	11	70.97	71.50	-6	5,150	-0.12%
2023/02/07	1	70.90	7	70.61	70.70	-6	5,122	-0.12%
2023/02/06	6	69.18	2	70.70	68.80	4	5,101	0.08%
2023/02/03	30	69.75	1	69.70	69.60	29	5,106	0.57%
2023/02/02	1	70.20	2	70.00	70.30	-1	5,155	-0.02%
2023/02/01	2	67.70	5	68.52	68.40	-3	5,177	-0.06%
2023/01/31	12	66.25	3	67.00	66.90	9	5,197	0.17%
2023/01/13	0	0.00	2	62.70	62.40	-2	5,404	-0.04%
2023/01/11	0	0.00	1	63.90	64.00	-1	5,609	-0.02%
2023/01/09	8	63.90	0	0.00	63.50	8	6,065	0.13%
2023/01/06	0	0.00	4	63.80	63.70	-4	6,035	-0.07%
2023/01/05	3	62.63	0	0.00	61.80	3	5,979	0.05%
2023/01/03	1	61.40	11	62.47	62.60	-10	5,910	-0.17%
2022/12/29	0	0.00	0	60.00	58.80	0	5,809	0.00%
2022/12/28	0.3	59.00	2	58.85	58.20	-1.7	5,845	-0.03%
2022/12/27	50	61.60	53.2	59.98	59.80	-3.2	5,866	-0.05%
2022/12/23	1	58.10	3	59.40	59.40	-2	5,829	-0.03%
2022/12/22	3	58.10	0	0.00	58.10	3	5,827	0.05%
2022/12/21	6	57.00	0	0.00	56.60	6	5,854	0.10%
2022/12/20	2	57.55	6	57.63	56.50	-4	5,857	-0.07%
2022/12/16	20	60.71	27	61.28	60.50	-7	5,835	-0.12%
2022/12/13	1	63.40	1	62.50	62.50	0	5,747	0.00%
2022/12/12	1	62.90	1	62.60	62.60	0	5,742	0.00%
2022/12/09	0	0.00	1	63.70	63.70	-1	5,724	-0.02%
2022/12/08	6	64.00	0	0.00	64.00	6	5,719	0.10%
2022/12/07	0	0.00	2.5	64.74	64.30	-2.5	5,716	-0.04%
2022/12/05	3	68.97	2	69.90	68.20	1	5,685	0.02%
2022/12/02	2	68.20	3	67.83	68.00	-1	5,654	-0.02%
2022/12/01	3	67.80	3	67.93	68.00	0	5,641	0.00%
2022/11/30	1	65.90	0	0.00	65.70	1	5,581	0.02%
2022/11/28	0	0.00	1	65.30	64.90	-1	5,614	-0.02%
2022/11/25	1	66.40	1	65.10	65.20	0	5,617	0.00%
2022/11/24	1.5	65.90	1.5	66.09	66.10	0	5,615	0.00%
2022/11/22	18	64.41	19	64.44	63.60	-1	5,568	-0.02%
2022/11/21	0	0.00	1	65.50	65.50	-1	5,547	-0.02%
2022/11/18	52	67.95	52	68.12	67.60	0	5,540	0.00%
2022/11/17	1	68.80	1	69.70	68.30	0	5,558	0.00%
2022/11/16	4	67.80	3	67.40	69.00	1	5,487	0.02%
2022/11/15	10	63.93	21	62.67	67.40	-11	5,320	-0.21%
2022/11/14	0	0.00	4	67.50	67.50	-4	4,863	-0.08%
2022/11/11	54	77.72	55	75.19	75.00	-1	4,998	-0.02%
2022/11/10	7	76.91	13	74.64	75.00	-6	4,862	-0.12%
2022/11/09	90	77.25	69	78.09	76.80	21	4,819	0.44%
2022/11/08	3	74.20	19	75.32	76.50	-16	4,351	-0.37%
2022/11/07	10	69.68	2	69.75	69.60	8	4,334	0.18%
2022/11/04	3	66.57	2	65.60	66.60	1	4,277	0.02%
2022/11/01	38	67.94	65	67.75	68.00	-27	4,366	-0.62%
2022/10/31	42	69.08	41.1	69.43	68.50	0.9	4,354	0.02%
2022/10/28	2	68.65	1	69.50	67.00	1	4,338	0.02%
2022/10/27	26	71.89	26	72.11	72.90	0	4,307	0.00%
2022/10/26	2	69.75	2	69.05	70.00	0	4,326	0.00%
2022/10/25	4	69.73	4	69.65	68.60	0	4,422	0.00%
2022/10/24	30.5	73.02	1	70.00	69.50	29.5	4,469	0.66%
2022/10/21	6	71.45	1	70.10	69.90	5	4,596	0.11%
2022/10/20	2	73.40	2	73.60	74.00	0	4,546	0.00%
2022/10/19	3	73.40	4	73.80	74.90	-1	4,500	-0.02%
2022/10/18	30.1	72.98	45	73.22	74.00	-14.9	4,386	-0.34%
2022/10/17	68	67.23	57	64.69	70.80	11	4,107	0.27%
2022/10/14	2	64.25	0	0.00	65.60	2	3,981	0.05%
2022/10/13	0	0.00	2	63.20	60.00	-2	4,016	-0.05%
2022/10/12	0	0.00	2	65.00	65.70	-2	4,029	-0.05%
2022/10/11	3	65.40	2	65.20	65.40	1	4,023	0.02%
2022/10/07	1	68.90	1	69.00	67.90	0	4,017	0.00%
2022/10/06	0.2	68.06	1	67.00	68.00	-0.8	4,013	-0.02%
2022/10/04	2	64.90	0	0.00	64.80	2	4,013	0.05%
2022/10/03	0	0.00	2	60.15	61.70	-2	4,018	-0.05%
2022/09/28	1	62.70	4	61.43	59.70	-3	4,243	-0.07%
2022/09/27	0	62.20	3	61.50	62.70	-3	4,281	-0.07%
2022/09/26	5.9	62.73	5	62.32	60.80	0.9	4,336	0.02%
2022/09/23	0	0.00	2	66.50	66.20	-2	4,392	-0.05%
2022/09/22	0	0.00	1	67.30	67.30	-1	4,441	-0.02%
2022/09/19	0	0.00	5	68.94	68.60	-5	4,527	-0.11%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	3	71.43	1	72.00	71.00	2	4,639	0.04%
2022/09/14	5	69.56	1	69.90	71.10	4	4,722	0.08%
2022/09/13	1	72.00	0	0.00	71.10	1	4,779	0.02%
2022/09/12	2	70.80	0	0.00	70.70	2	4,887	0.04%
2022/09/08	0	0.00	2	69.25	69.90	-2	4,964	-0.04%
2022/09/07	1	70.20	0	0.00	68.30	1	4,991	0.02%
2022/09/06	0	71.50	1	70.10	69.50	-1	4,993	-0.02%
2022/09/05	2	74.60	2	74.05	71.90	0	4,984	0.00%
2022/09/02	2	76.20	2	76.80	76.10	0	4,963	0.00%
2022/09/01	0	0.00	0.4	75.30	75.10	-0.4	4,958	-0.01%
2022/08/31	2	75.85	3	75.83	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	2	74.90	74.90	-2	4,964	-0.04%
2022/08/29	1	74.50	5	74.38	74.30	-4	4,984	-0.08%
2022/08/26	0	0.00	1.4	78.25	77.30	-1.4	4,987	-0.03%
2022/08/25	1	78.60	1	78.10	78.10	0	5,040	0.00%
2022/08/24	2	77.90	1	78.20	78.00	1	5,252	0.02%
2022/08/23	2	76.20	0	0.00	76.60	2	5,210	0.04%
2022/08/22	0.1	78.21	52	79.08	77.80	-51.9	5,185	-1.00%
2022/08/19	3	78.13	1	79.00	77.90	2	5,145	0.04%
2022/08/18	48	77.94	48	77.99	77.80	0	5,075	0.00%
2022/08/17	83	76.51	50	75.20	75.10	33	4,915	0.67%
2022/08/16	6	77.13	7	76.73	76.00	-1	4,912	-0.02%
2022/08/15	162.1	78.01	114	77.93	78.50	48.1	4,862	0.99%	大買/大賣/
2022/08/12	62	72.44	64	75.67	75.20	-2	4,746	-0.04%
2022/08/11	4	71.15	1	70.80	70.80	3	4,603	0.07%
2022/08/10	3	69.30	2	70.45	70.60	1	4,606	0.02%
2022/08/09	1	69.30	4	68.83	68.90	-3	4,544	-0.07%
2022/08/08	3	68.70	2	68.90	69.50	1	4,547	0.02%
2022/08/05	0	0.00	4	67.48	67.30	-4	4,483	-0.09%
2022/08/04	6	66.13	4	66.03	66.70	2	4,484	0.04%
2022/08/03	22	67.93	23	67.68	67.70	-1	4,456	-0.02%
2022/08/02	1.1	67.46	2	68.10	66.60	-0.9	4,450	-0.02%
2022/08/01	17	70.18	7	69.99	69.90	10	4,395	0.23%
2022/07/29	5.2	75.10	3	75.30	74.10	2.2	4,285	0.05%
2022/07/28	9.5	78.61	0	0.00	76.60	9.5	4,233	0.22%
2022/07/27	2	95.95	34	96.45	96.70	-32	4,070	-0.79%
2022/07/26	1	96.60	0	0.00	96.20	1	4,018	0.02%
2022/07/25	5.5	99.69	0	0.00	99.00	5.5	4,036	0.14%
2022/07/22	3	102.67	2	102.75	101.50	1	4,072	0.02%
2022/07/20	2	100.75	4	102.00	101.00	-2	4,284	-0.05%
2022/07/19	0	0.00	2	96.95	98.60	-2	4,288	-0.05%
2022/07/18	0	0.00	13.8	93.53	95.60	-13.8	4,245	-0.32%
2022/07/15	1	90.80	57	91.94	92.10	-56	4,259	-1.31%
2022/07/14	10	91.50	1	91.00	91.00	9	4,246	0.21%
2022/07/13	2	89.30	0	0.00	89.30	2	4,230	0.05%
2022/07/11	50	91.60	6	91.08	90.00	44	4,267	1.03%
2022/07/08	52	89.71	51	90.52	90.60	1	4,246	0.02%
2022/07/07	27	86.79	27	87.43	87.80	0	4,192	0.00%
2022/07/06	5.1	87.01	0	0.00	86.20	5.1	4,143	0.12%
2022/07/05	47	84.97	81	85.44	86.50	-34	4,142	-0.82%
2022/07/04	42	84.79	13	83.88	83.70	29	4,137	0.70%
2022/07/01	5.8	85.11	7	85.53	81.90	-1.3	4,170	-0.03%
2022/06/30	0	0.00	4	90.08	90.00	-4	4,076	-0.10%
2022/06/29	2	94.20	6	94.45	93.80	-4	4,020	-0.10%
2022/06/28	6	96.37	11	94.90	94.70	-5	3,986	-0.13%
2022/06/27	6	97.02	1	97.00	97.10	5	3,975	0.13%
2022/06/24	3	94.40	2	93.90	93.70	1	3,952	0.03%
2022/06/23	5	92.14	3	93.27	91.70	2	3,908	0.05%
2022/06/22	36	94.11	51	93.62	91.70	-15	3,866	-0.39%
2022/06/21	13	95.63	12	95.82	97.50	1	3,801	0.03%
2022/06/20	16	96.01	13	96.34	93.60	3	3,775	0.08%
2022/06/17	11	102.86	13	103.38	102.00	-2	3,668	-0.05%
2022/06/16	10	111.10	1	108.00	107.00	9	3,615	0.25%
2022/06/15	2	115.00	1	113.00	112.50	1	3,608	0.03%
2022/06/14	8	114.00	8	114.63	116.00	0	3,636	0.00%
2022/06/13	1	114.50	5	115.50	115.00	-4	3,650	-0.11%
2022/06/09	1	117.50	2	117.50	117.50	-1	3,667	-0.03%
2022/06/08	3	122.00	0	0.00	118.50	3	3,680	0.08%
2022/06/06	1	119.00	1	119.00	119.00	0	3,691	0.00%
2022/06/02	14	119.86	1.2	121.11	119.00	12.8	3,742	0.34%
2022/06/01	22.2	121.80	28	120.86	121.00	-5.8	3,709	-0.16%
2022/05/31	11	114.73	6	115.00	115.00	5	3,485	0.14%
2022/05/30	4	113.75	11.1	113.95	114.00	-7.1	3,492	-0.20%
2022/05/27	3	111.50	6	111.83	111.50	-3	3,558	-0.08%
2022/05/25	6	109.67	1	110.00	110.00	5	3,758	0.13%
2022/05/24	19	110.37	12	110.83	109.50	7	4,117	0.17%
2022/05/23	7	113.64	15	115.97	113.00	-8	4,198	-0.19%
2022/05/20	45	116.02	26	116.12	115.50	19	4,183	0.45%
2022/05/19	3	116.50	3	117.67	118.50	0	4,166	0.00%
2022/05/18	5	119.10	7	117.21	118.50	-2	4,147	-0.05%
2022/05/17	5	114.40	6	114.75	115.00	-1	4,103	-0.02%
2022/05/16	0	114.00	0	0.00	113.00	0	4,113	0.00%
2022/05/13	2	116.00	11	116.36	115.00	-9	4,163	-0.22%
2022/05/12	4	115.00	6	115.33	114.50	-2	4,183	-0.05%
2022/05/11	6	114.83	6	115.50	114.50	0	4,171	0.00%
2022/05/10	7	114.07	7	114.07	117.50	0	4,182	0.00%
2022/05/09	2	115.50	3	116.00	113.00	-1	4,171	-0.02%
2022/05/06	4	116.88	2	116.50	117.00	2	4,173	0.05%
2022/05/05	4.1	121.09	4	120.50	119.50	0.1	4,177	0.00%
2022/05/04	3	118.50	1	117.50	119.00	2	4,159	0.05%
2022/05/03	3	115.67	5	116.20	117.00	-2	4,139	-0.05%
2022/04/29	2	118.25	1	117.50	116.00	1	4,183	0.02%
2022/04/28	1	113.50	1	114.00	115.50	0	4,171	0.00%
2022/04/27	25	113.28	3	113.67	116.00	22	4,117	0.53%
2022/04/26	15.1	122.58	3	121.00	119.00	12.1	4,020	0.30%
2022/04/25	2	117.75	3	117.33	118.50	-1	3,885	-0.03%
2022/04/22	4	122.50	2	123.00	122.00	2	3,870	0.05%
2022/04/21	3	125.00	2	125.00	125.50	1	3,937	0.03%
2022/04/20	2	121.75	3	122.33	122.50	-1	3,919	-0.03%
2022/04/19	1	123.50	2	123.00	121.00	-1	4,027	-0.02%
2022/04/18	3	123.17	3	123.67	122.50	0	4,064	0.00%
2022/04/15	1	125.04	1	123.00	122.50	0	4,097	0.00%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	2	128.50	128.50	-2	4,267	-0.05%
2022/04/12	15	126.10	5	126.70	128.00	10	4,364	0.23%
2022/04/11	3	128.00	6	127.92	126.00	-3	4,512	-0.07%
2022/04/08	2	131.75	1	133.50	131.00	1	4,545	0.02%
2022/04/07	5.2	136.73	0.5	132.00	131.00	4.7	4,502	0.10%
2022/04/06	2	143.00	1	143.00	142.50	1	4,416	0.02%
2022/04/01	2	144.25	0	0.00	145.00	2	4,538	0.04%
2022/03/30	2	148.50	3	148.33	148.00	-1	4,706	-0.02%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1.1	150.05	0	0.00	149.50	1.1	4,806	0.02%
2022/03/24	1	151.50	1	150.50	152.00	0	4,901	0.00%
2022/03/23	4	150.75	4	150.50	151.50	0	4,982	0.00%
2022/03/22	2	147.75	0	0.00	148.00	2	5,150	0.04%
2022/03/21	5	151.50	5	150.00	150.00	0	5,207	0.00%
2022/03/18	2	148.25	12	148.46	149.00	-10	5,238	-0.19%
2022/03/17	2	147.75	2	148.75	148.00	0	5,245	0.00%
2022/03/16	3	144.33	4	144.63	145.00	-1	5,277	-0.02%
2022/03/15	6	145.58	1	144.50	144.00	5	5,332	0.09%
2022/03/14	0	0.00	1	146.50	148.00	-1	5,398	-0.02%
2022/03/11	2	145.25	1	145.00	145.00	1	5,615	0.02%
2022/03/10	2	148.50	3	149.00	148.00	-1	5,715	-0.02%
2022/03/09	0	0.00	1	146.00	146.00	-1	5,782	-0.02%
2022/03/08	2	145.75	8	143.63	142.50	-6	5,897	-0.10%
2022/03/07	17	149.76	0	0.00	147.00	17	5,927	0.29%
2022/03/04	3	154.33	2	155.00	153.00	1	5,994	0.02%
2022/03/03	2	156.25	5	156.20	156.00	-3	6,127	-0.05%
2022/03/02	15	157.60	14.2	156.64	156.50	0.8	6,211	0.01%
2022/03/01	4	152.88	2	153.50	153.50	2	6,202	0.03%
2022/02/25	11.2	157.62	9	157.33	152.00	2.2	6,280	0.04%
2022/02/24	40.1	156.42	36.2	155.65	156.00	3.9	6,265	0.06%
2022/02/23	3	152.17	4.2	151.24	154.50	-1.2	6,083	-0.02%
2022/02/22	3	145.67	1	146.50	146.00	2	6,358	0.03%
2022/02/21	2	149.74	1	150.00	149.50	1	7,504	0.01%
2022/02/18	1	148.00	1	148.50	150.00	0	8,235	0.00%
2022/02/17	11	150.41	12	148.96	149.50	-1	8,303	-0.01%
2022/02/16	4	148.13	5	148.60	147.50	-1	8,404	-0.01%
2022/02/15	3	147.67	2	147.75	146.00	1	8,455	0.01%
2022/02/14	1	150.50	0	0.00	149.50	1	8,475	0.01%
2022/02/11	1	153.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1	153.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	3	154.83	4.1	154.52	156.50	-1.1	8,765	-0.01%
2022/02/08	0	0.00	3	151.33	153.00	-3	8,868	-0.03%
2022/02/07	2.1	145.95	3	147.00	146.50	-0.9	8,910	-0.01%
2022/01/26	1	146.50	2	146.25	145.50	-1	8,992	-0.01%
2022/01/25	2.1	146.76	0	0.00	145.00	2.1	9,153	0.02%
2022/01/24	1	150.00	5	147.10	149.50	-4	9,426	-0.04%
2022/01/21	2	149.54	4	150.38	149.50	-2	9,663	-0.02%
2022/01/19	2.2	155.45	5	155.00	155.00	-2.8	10,230	-0.03%
2022/01/18	6	157.58	7.2	158.96	155.50	-1.2	10,457	-0.01%
2022/01/17	12	156.08	11	156.00	157.50	1	10,516	0.01%
2022/01/14	11.1	149.98	7	149.64	152.00	4.1	10,633	0.04%
2022/01/13	2.3	155.61	6	155.83	155.00	-3.7	11,031	-0.03%
2022/01/12	4.5	154.47	8	153.63	156.00	-3.5	11,081	-0.03%
2022/01/11	8.3	159.82	0	0.00	159.00	8.3	11,147	0.07%
2022/01/10	29.1	161.31	29	161.50	163.50	0.1	11,206	0.00%
2022/01/07	10.2	160.29	10	159.45	159.00	0.2	11,373	0.00%
2022/01/06	14.5	163.96	12	163.04	163.00	2.5	11,458	0.02%
2022/01/05	10.4	168.23	8	168.06	167.50	2.4	11,517	0.02%
2022/01/04	21.5	175.91	22.2	174.58	172.50	-0.7	11,520	-0.01%
2022/01/03	10	172.80	14	175.11	176.50	-4	11,503	-0.03%
2021/12/30	8	171.81	6	171.58	171.50	2	11,577	0.02%
2021/12/29	2	171.25	2	172.00	171.00	0	11,897	0.00%
2021/12/28	5.1	172.30	5	172.90	171.00	0.1	12,314	0.00%
2021/12/27	3.2	168.25	9	171.44	173.00	-5.8	12,392	-0.05%
2021/12/24	6.2	169.99	3	170.83	167.50	3.2	12,543	0.03%
2021/12/23	3	171.50	0.8	171.00	170.50	2.2	12,641	0.02%
2021/12/22	5	171.90	4	172.63	171.00	1	12,757	0.01%
2021/12/21	4	171.88	5	172.10	172.50	-1	12,817	-0.01%
2021/12/20	5	171.50	10	171.95	170.50	-5	12,865	-0.04%
2021/12/17	5.1	170.60	4	170.88	170.00	1	12,878	0.01%
2021/12/16	18	172.19	6	172.50	173.00	12	12,975	0.09%
2021/12/15	3	166.33	11	164.91	167.50	-8	12,895	-0.06%
2021/12/14	8.1	161.78	1	166.00	160.50	7.1	12,907	0.06%
2021/12/13	1.1	166.47	0	0.00	167.00	1.1	12,940	0.01%
2021/12/10	1.3	166.50	1	166.00	165.50	0.3	13,087	0.00%
2021/12/09	8.3	172.81	2.1	173.57	169.00	6.2	13,075	0.05%
2021/12/08	21.2	176.02	15	173.77	173.00	6.2	13,121	0.05%
2021/12/07	3	174.67	4	174.75	173.00	-1	13,391	-0.01%
2021/12/06	6	172.42	1	173.00	172.50	5	13,493	0.04%
2021/12/03	7	169.86	7.4	170.23	170.50	-0.4	13,607	0.00%
2021/12/02	8	169.50	2	171.50	166.50	6	13,776	0.04%
2021/12/01	14	166.71	4	168.75	169.50	10	14,020	0.07%
2021/11/30	6	167.58	3	168.33	166.00	3	14,345	0.02%
2021/11/29	5	158.70	8	160.56	163.50	-3	14,557	-0.02%
2021/11/26	7	165.71	6	164.42	162.50	1	14,708	0.01%
2021/11/25	4	170.13	10	169.85	168.00	-6	15,011	-0.04%
2021/11/24	1	168.99	2	168.75	169.00	-1	15,081	-0.01%
2021/11/23	3.1	170.32	3	170.00	169.00	0.1	15,233	0.00%
2021/11/22	5	176.00	13	175.54	176.50	-8	15,337	-0.05%
2021/11/19	13	176.38	15.1	176.23	172.50	-2.1	15,709	-0.01%
2021/11/18	67.4	178.00	53.1	179.41	173.50	14.2	15,879	0.09%
2021/11/17	12	166.04	26.1	166.73	171.50	-14.1	15,099	-0.09%
2021/11/16	1	158.00	1	159.00	156.00	0	14,940	0.00%
2021/11/15	10	157.30	4	157.75	156.50	6	15,536	0.04%
2021/11/12	4	155.50	3	156.00	155.00	1	16,770	0.01%
2021/11/11	4	154.50	4	153.13	154.50	0	16,996	0.00%
2021/11/10	6	153.75	5	152.50	152.50	1	17,198	0.01%
2021/11/09	7	155.93	18	155.94	155.50	-11	17,489	-0.06%
2021/11/08	3.1	150.55	4.8	150.82	152.00	-1.7	17,513	-0.01%
2021/11/05	11	148.86	11	149.36	148.50	0	17,807	0.00%
2021/11/04	6	145.75	1	144.50	144.50	5	18,007	0.03%
2021/11/03	10.2	146.61	12.1	147.79	148.50	-2	18,247	-0.01%
2021/11/02	15.6	148.19	14	146.25	144.00	1.6	18,473	0.01%
2021/11/01	16.1	151.78	6	153.08	150.00	10.1	18,641	0.05%
2021/10/29	17.1	165.70	19	164.58	160.00	-2	18,846	-0.01%
2021/10/28	67	166.39	71.9	164.52	164.00	-4.9	19,154	-0.03%
2021/10/27	17.1	156.79	34	157.57	158.50	-17	19,858	-0.09%
2021/10/26	20	154.68	28	154.88	152.50	-8	20,775	-0.04%
2021/10/25	17	145.12	19	146.24	149.00	-2	21,535	-0.01%
2021/10/22	37	148.43	33	149.24	148.00	4	22,191	0.02%
2021/10/21	38	155.36	33	152.80	151.00	5	22,793	0.02%
2021/10/20	6	146.92	7	146.57	147.00	-1	23,424	0.00%
2021/10/19	45	145.67	46	144.66	145.50	-1	24,926	0.00%
2021/10/18	11	141.41	12	142.13	143.00	-1	25,500	0.00%
2021/10/15	13	141.34	13	142.42	141.00	0	25,649	0.00%
2021/10/14	36	139.89	39	139.26	139.00	-3	25,598	-0.01%
2021/10/13	24.1	136.04	25	136.92	134.00	-0.9	25,541	0.00%
2021/10/12	4.1	139.82	1	145.00	139.00	3.1	25,547	0.01%
2021/10/08	109	144.58	111	145.18	145.00	-2	25,639	-0.01%	大買/大賣/
2021/10/07	8	146.94	31	147.10	147.00	-23	25,668	-0.09%
2021/10/06	41	145.68	20.1	145.55	140.00	21	25,703	0.08%
2021/10/05	16	150.41	13	146.65	150.50	3	25,490	0.01%
2021/10/04	16	144.59	17	142.74	139.50	-1	25,173	0.00%
2021/10/01	22.1	149.31	25	148.74	148.50	-2.9	25,123	-0.01%
2021/09/30	28.1	154.04	27	153.11	155.00	1.1	25,106	0.00%
2021/09/29	39.1	154.19	13	154.46	153.50	26.1	25,212	0.10%
2021/09/28	6	163.42	4	166.13	162.00	2	25,688	0.01%
2021/09/27	9	167.17	12	168.67	168.00	-3	25,883	-0.01%
2021/09/24	3	163.00	14	165.79	164.00	-11	26,181	-0.04%
2021/09/23	85.1	158.69	78.3	160.09	161.00	6.8	26,339	0.03%
2021/09/22	5.1	160.75	2	161.25	160.50	3.1	26,604	0.01%
2021/09/17	0	0.00	1	168.50	169.50	-1	26,950	0.00%
2021/09/16	5	166.00	2	169.00	165.50	3	27,110	0.01%
2021/09/15	9.4	167.19	5	167.20	165.00	4.4	27,266	0.02%
2021/09/14	3	176.84	3	177.17	176.50	0	27,647	0.00%
2021/09/13	5.2	178.18	3	178.00	175.00	2.2	28,072	0.01%
2021/09/10	15.2	183.34	8	186.38	179.00	7.2	28,528	0.03%
2021/09/09	38	180.08	52	179.43	179.50	-14	28,530	-0.05%
2021/09/08	100.1	171.94	92	171.82	169.00	8.1	28,671	0.03%
2021/09/07	25	175.76	33	176.88	176.50	-8	29,141	-0.03%
2021/09/06	19	174.81	23	174.80	174.50	-4	29,420	-0.01%
2021/09/03	33.1	182.70	36	181.07	180.50	-2.9	29,785	-0.01%
2021/09/02	12.1	189.17	8	190.13	186.00	4.1	30,498	0.01%
2021/09/01	19	193.79	21	194.67	195.50	-2	31,476	-0.01%
2021/08/31	20	194.30	9.3	193.64	191.50	10.7	32,096	0.03%
2021/08/30	7.1	190.21	3	190.50	189.00	4.1	32,647	0.01%
2021/08/27	28	188.97	29	189.36	190.50	-1	33,242	0.00%
2021/08/26	35.1	190.74	35	191.40	190.50	0.1	34,115	0.00%
2021/08/25	73.1	189.42	70	190.75	193.50	3.1	35,424	0.01%
2021/08/24	110.3	193.23	100	193.75	190.00	10.3	35,921	0.03%	大買/
2021/08/23	25	199.54	28.2	201.27	202.00	-3.2	36,217	-0.01%
2021/08/20	72.5	193.91	72	192.53	190.50	0.5	36,492	0.00%
2021/08/19	95.2	199.11	112	200.01	189.50	-16.8	36,702	-0.05%	大賣/
2021/08/18	46.8	196.90	41	200.68	208.00	5.8	36,877	0.02%
2021/08/17	39.3	212.35	40	211.90	207.50	-0.7	37,064	0.00%
2021/08/16	21	222.57	23	221.61	221.00	-2	37,988	-0.01%
2021/08/13	128	237.35	96	238.38	224.00	32	38,240	0.08%	大買/
2021/08/12	38	238.07	39	237.91	236.50	-1	38,758	0.00%
2021/08/11	32.4	240.89	18	239.61	237.00	14.4	39,687	0.04%
2021/08/10	19.1	253.44	19	253.97	248.50	0.1	39,841	0.00%
2021/08/09	28.5	262.75	15	267.77	252.00	13.5	40,193	0.03%
2021/08/06	56.1	266.10	27	269.13	269.50	29.1	41,121	0.07%
2021/08/05	30.4	266.59	31.1	267.52	265.50	-0.8	41,868	0.00%
2021/08/04	32.2	276.13	24	275.88	274.00	8.2	42,818	0.02%
2021/08/03	19	285.00	19	286.18	282.50	0	42,779	0.00%
2021/08/02	78	290.47	56.6	287.74	280.00	21.4	42,832	0.05%
2021/07/30	177.1	284.63	185.1	285.11	276.50	-8	42,231	-0.02%	大買/大賣/
2021/07/29	87	265.31	84	267.43	275.00	3	41,722	0.01%
2021/07/28	23	273.57	16	268.22	261.00	7	41,284	0.02%
2021/07/27	58	281.22	59	283.21	290.00	-1	41,322	0.00%
2021/07/26	76	281.63	88.1	283.45	276.00	-12.1	40,993	-0.03%
2021/07/23	153	264.84	182	265.90	270.50	-29	40,197	-0.07%	大買/大賣/
2021/07/22	6	235.17	29.7	242.03	246.00	-23.7	39,107	-0.06%
2021/07/21	0	0.00	8	220.31	224.00	-8	38,837	-0.02%
2021/07/20	8.5	217.42	1	223.50	214.00	7.5	39,098	0.02%
2021/07/19	4.3	228.35	10	227.10	226.00	-5.8	39,414	-0.01%
2021/07/16	6.1	224.60	5.9	225.07	225.50	0.2	39,721	0.00%
2021/07/15	5	216.90	7	219.79	224.50	-2	40,297	0.00%
2021/07/14	7.2	207.95	7	211.36	215.50	0.2	41,013	0.00%
2021/07/13	6.5	214.69	2	217.50	210.00	4.5	41,311	0.01%
2021/07/12	2	222.50	1	222.50	221.00	1	42,235	0.00%
2021/07/09	8.2	221.14	5	222.60	220.50	3.2	43,038	0.01%
2021/07/08	8	226.38	8	228.19	225.00	0	43,962	0.00%
2021/07/07	8.2	231.17	10	228.75	224.00	-1.8	44,613	0.00%
2021/07/06	22.2	233.65	12	234.21	231.00	10.2	45,041	0.02%
2021/07/05	18	238.92	46.1	240.31	238.50	-28.1	45,758	-0.06%
2021/07/02	8	227.44	11	228.27	228.00	-3	45,754	-0.01%
2021/07/01	23	225.76	15.1	227.03	222.00	7.9	45,948	0.02%
2021/06/30	11	223.86	8.3	225.46	226.00	2.7	46,289	0.01%
2021/06/29	64.2	231.55	19	231.87	219.00	45.2	46,999	0.10%
2021/06/28	17	228.62	18	228.44	233.00	-1	46,737	0.00%
2021/06/25	8	219.25	22	221.02	220.00	-14	46,470	-0.03%
2021/06/24	13	217.96	6	215.83	217.00	7	46,369	0.02%
2021/06/23	52	220.60	61.8	221.79	217.50	-9.8	46,246	-0.02%
2021/06/22	26.1	212.66	37	213.84	212.50	-10.9	45,753	-0.02%
2021/06/21	38.3	211.48	23.2	211.20	208.00	15.1	45,360	0.03%
2021/06/18	30.1	225.47	11	226.23	222.50	19.1	44,912	0.04%
2021/06/17	19.1	225.07	23	224.80	228.50	-3.9	44,681	-0.01%
2021/06/16	37.3	236.22	29	235.05	223.00	8.3	44,410	0.02%
2021/06/15	26	243.85	33	244.35	242.50	-7	43,982	-0.02%
2021/06/11	88	243.93	77.9	244.02	241.00	10.2	44,896	0.02%
2021/06/10	80	246.84	53	244.32	240.00	27	44,973	0.06%
2021/06/09	83.1	239.39	97	241.29	248.00	-14	44,862	-0.03%
2021/06/08	40.1	238.80	31	240.40	230.50	9.1	44,752	0.02%
2021/06/07	89	229.19	104	231.13	238.00	-15	44,289	-0.03%	大賣/
2021/06/04	36	229.32	39	231.36	226.50	-3	43,743	-0.01%
2021/06/03	42	225.32	50	224.63	230.00	-8	43,243	-0.02%
2021/06/02	121.1	231.78	224.6	228.65	216.00	-103.5	42,269	-0.24%	大買/大賣/鉅額交易
2021/06/01	154.3	229.18	41.9	230.67	232.50	112.4	40,906	0.27%	大買/鉅額交易
2021/05/31	47	207.40	41	206.23	211.50	6	39,973	0.01%
2021/05/28	14	202.32	20	203.13	199.50	-6	39,364	-0.02%
2021/05/27	32	197.42	33	197.95	200.00	-1	39,070	0.00%
2021/05/26	47.2	199.86	37	201.30	192.50	10.2	38,520	0.03%
2021/05/25	63	200.21	73.2	201.55	199.50	-10.2	37,898	-0.03%
2021/05/24	23.3	180.95	38	184.37	190.00	-14.7	36,643	-0.04%
2021/05/21	27	172.11	32	171.11	176.00	-5	35,838	-0.01%
2021/05/20	72	173.41	68	173.24	169.00	4	35,635	0.01%
2021/05/19	31	172.48	42.4	172.93	179.00	-11.4	35,152	-0.03%
2021/05/18	49	160.38	51.4	159.90	163.00	-2.4	34,334	-0.01%
2021/05/17	28	154.98	16.9	155.51	148.50	11.1	34,113	0.03%
2021/05/14	55	177.75	52	174.14	164.50	3	33,842	0.01%
2021/05/13	46	162.85	49	165.39	171.00	-3	32,760	-0.01%
2021/05/12	83.1	158.56	93	158.80	161.00	-10	31,940	-0.03%
2021/05/11	22.1	166.09	6	164.83	162.50	16.1	30,804	0.05%
2021/05/10	17	187.09	25.3	185.50	180.50	-8.3	30,623	-0.03%
2021/05/07	20	181.25	25	180.92	183.00	-5	30,225	-0.02%
2021/05/06	36	174.29	34	174.75	171.00	2	29,853	0.01%
2021/05/05	48	185.83	42	186.87	172.50	6	29,380	0.02%
2021/05/04	65	179.84	68	178.57	191.50	-3	29,111	-0.01%
2021/05/03	37.1	187.76	17	189.85	179.50	20.1	28,545	0.07%
2021/04/29	10	199.60	14.1	201.52	199.00	-4.1	28,395	-0.01%
2021/04/28	28.6	202.95	19	203.08	201.00	9.6	28,586	0.03%
2021/04/27	38	201.25	41	199.71	195.50	-3	28,353	-0.01%
2021/04/26	30	197.75	29	197.33	196.50	1	28,220	0.00%
2021/04/23	63	184.03	72	184.56	193.50	-9	28,108	-0.03%
2021/04/22	25	182.22	34	181.78	176.00	-9	28,446	-0.03%
2021/04/21	62.1	176.65	66	178.11	179.00	-4	28,387	-0.01%
2021/04/20	66.1	198.27	49	199.60	182.00	17.1	27,900	0.06%
2021/04/19	28.1	202.23	16	204.66	198.50	12.1	27,235	0.04%
2021/04/16	103	229.23	80.9	229.17	220.50	22.1	27,122	0.08%	大買/
2021/04/15	79	210.14	94	208.63	220.00	-15	26,314	-0.06%
2021/04/14	60.1	201.34	64.6	201.97	200.00	-4.5	25,679	-0.02%
2021/04/13	38	212.51	48	211.78	202.50	-10	24,924	-0.04%
2021/04/12	62.1	213.45	51	210.65	202.50	11.1	24,342	0.05%
2021/04/09	98.1	233.17	101	233.12	225.00	-3	23,930	-0.01%	大賣/
2021/04/08	35	229.27	47.4	228.68	236.50	-12.4	23,464	-0.05%
2021/04/07	46.3	216.60	34	215.09	215.00	12.3	23,107	0.05%
2021/04/06	78	212.37	68.2	216.09	218.50	9.9	22,891	0.04%
2021/04/01	50	189.33	58.3	190.86	199.00	-8.3	22,675	-0.04%
2021/03/31	20	183.30	13	182.15	181.00	7	22,011	0.03%
2021/03/30	10.2	177.46	7	181.36	183.50	3.2	22,479	0.01%
2021/03/29	5	171.90	1	174.00	174.00	4	22,643	0.02%
2021/03/26	0	0.00	49.2	150.59	158.50	-49.2	23,226	-0.21%
2021/03/25	3.1	145.98	1	144.00	144.50	2.1	23,434	0.01%
2021/03/24	14.1	149.63	5.1	148.26	148.00	9.1	23,608	0.04%
2021/03/23	4	152.38	14	149.79	152.00	-10	23,801	-0.04%
2021/03/22	6.2	157.07	5	153.70	154.00	1.2	24,108	0.00%
2021/03/19	2.1	151.34	4	158.38	159.00	-1.9	24,041	-0.01%
2021/03/18	7	147.50	30	146.96	152.50	-23	23,912	-0.10%
2021/03/17	156.2	142.20	79	141.03	139.00	77.2	23,843	0.32%	大買/
2021/03/16	17	144.82	19.1	145.31	148.50	-2.1	22,616	-0.01%
2021/03/15	21.1	130.69	43.8	132.20	135.00	-22.8	21,961	-0.10%
2021/03/12	42.4	117.74	58.1	119.31	123.00	-15.7	21,016	-0.07%
2021/03/11	13	108.31	39.1	107.82	112.00	-26.1	19,953	-0.13%
2021/03/10	10	103.60	5	102.70	102.00	5	19,630	0.03%
2021/03/09	22	98.39	15	97.31	100.00	7	19,296	0.04%
2021/03/08	13	98.38	11	96.50	96.10	2	19,365	0.01%
2021/03/05	18	98.90	18.2	99.64	99.20	-0.2	19,397	0.00%
2021/03/04	24	101.76	2	101.25	101.50	22	19,409	0.11%
2021/03/03	28.1	101.76	32	100.98	101.00	-3.9	19,427	-0.02%
2021/03/02	17.2	105.91	14	106.00	104.50	3.2	19,354	0.02%
2021/02/26	13	99.92	6	101.72	99.80	7	19,082	0.04%
2021/02/25	6.1	104.24	7.1	103.48	101.00	-1	18,950	-0.01%
2021/02/24	9	111.00	8.1	110.15	106.50	0.9	18,832	0.00%
2021/02/23	21.1	110.50	87	111.09	113.50	-65.9	18,669	-0.35%
2021/02/22	76.1	106.49	13	107.08	109.00	63.1	18,470	0.34%
2021/02/19	11.1	100.01	10	100.38	99.70	1.1	18,188	0.01%
2021/02/18	22	97.16	28	97.80	99.30	-6	17,890	-0.03%
2021/02/17	5	95.26	9	93.03	94.80	-4	17,744	-0.02%
2021/02/05	67	87.93	66	87.48	88.30	1	17,606	0.01%
2021/02/04	4	84.40	7	84.53	83.10	-3	17,491	-0.02%
2021/02/03	8.1	84.50	7	84.84	83.60	1.1	17,453	0.01%
2021/02/02	8	82.99	9	83.13	81.90	-1	17,654	-0.01%
2021/02/01	3.2	81.59	4	82.65	81.60	-0.8	17,735	0.00%
2021/01/29	8.2	86.18	5.1	87.91	84.00	3.1	17,492	0.02%
2021/01/28	17.1	91.48	12	90.21	88.40	5.1	17,286	0.03%
2021/01/27	2	91.45	7	91.83	90.80	-5	17,175	-0.03%
2021/01/26	34	93.79	36	91.95	90.80	-2	17,215	-0.01%
2021/01/25	28	97.40	28	97.31	95.60	0	16,996	0.00%
2021/01/22	31	100.04	19	99.87	101.00	12	17,006	0.07%
2021/01/21	26	95.82	26	97.25	97.90	0	16,945	0.00%
2021/01/20	10	102.68	4	98.93	98.60	6	16,813	0.04%
2021/01/19	12	109.38	14.2	108.79	109.50	-2.2	16,898	-0.01%
2021/01/18	60.1	108.80	64.3	109.09	108.50	-4.2	16,782	-0.03%
2021/01/15	58	109.22	75.2	108.92	110.50	-17.2	16,420	-0.10%
2021/01/14	34	104.66	16	103.78	106.00	18	15,638	0.12%
2021/01/13	24	96.51	24	97.33	96.60	0	15,309	0.00%
2021/01/12	6	96.33	18	93.85	93.50	-12	15,066	-0.08%
2021/01/11	7	94.61	8	98.43	98.00	-1	14,830	-0.01%
2021/01/08	21	93.50	9	92.74	92.90	12	14,485	0.08%
2021/01/07	8	89.83	11	88.55	91.90	-3	14,161	-0.02%
2021/01/06	4	89.18	1	86.00	86.10	3	13,867	0.02%
2021/01/05	5	88.64	11	88.53	87.90	-6	13,629	-0.04%
2021/01/04	12	91.98	9	91.34	90.70	3	13,423	0.02%
2020/12/31	29	97.05	14	96.53	93.50	15	13,225	0.11%
2020/12/30	20	96.04	18	95.79	95.10	2	12,730	0.02%
2020/12/29	8	99.68	7	96.41	95.50	1	12,492	0.01%
2020/12/28	21	97.27	17	98.32	99.00	4	12,246	0.03%
2020/12/25	12	89.62	14.2	90.04	91.50	-2.2	11,791	-0.02%
2020/12/24	30	86.33	32	87.94	87.50	-2	11,465	-0.02%
2020/12/23	13	81.11	18	81.38	85.00	-5	10,799	-0.05%
2020/12/22	38	82.88	38.5	82.16	77.50	-0.5	10,442	0.00%
2020/12/21	2	75.90	14	77.58	80.80	-12	9,725	-0.12%
2020/12/18	16	72.88	7	72.70	73.50	9	9,411	0.10%
2020/12/17	6	71.02	10	70.67	72.20	-4	9,180	-0.04%
2020/12/16	12	68.96	11	68.74	68.40	1	8,966	0.01%
2020/12/15	1	67.90	0	67.73	67.70	1	8,530	0.01%
2020/12/14	2	68.95	1	69.00	68.50	1	8,452	0.01%
2020/12/11	2	68.45	6	69.12	68.70	-4	8,405	-0.05%
2020/12/10	8	68.66	5	69.18	67.50	3	8,237	0.04%
2020/12/09	1	69.40	7	69.10	69.90	-6	8,013	-0.07%
2020/12/08	5	65.60	1	66.20	66.50	4	7,848	0.05%
2020/12/07	1	65.40	2	63.85	65.10	-1	7,784	-0.01%
2020/12/04	4.1	65.12	0	0.00	64.80	4.1	7,756	0.05%
2020/12/03	2	67.45	5	68.00	67.40	-3	7,653	-0.04%
2020/12/02	23	67.17	28	68.22	66.50	-5	7,624	-0.07%
2020/12/01	11	67.58	5	66.88	65.70	6	7,342	0.08%
2020/11/30	1.3	65.73	6.8	64.44	66.60	-5.5	7,166	-0.08%
2020/11/27	5	62.00	0	0.00	62.50	5	6,971	0.07%
2020/11/26	2	59.10	5.2	62.00	61.90	-3.2	6,865	-0.05%
2020/11/25	1	59.70	4	60.70	59.10	-3	6,848	-0.04%
2020/11/24	0	0.00	0.7	61.00	60.90	-0.7	6,805	-0.01%
2020/11/23	1	60.25	1	62.00	60.10	0	6,790	0.00%
2020/11/20	11	59.23	9	58.83	59.80	2	6,750	0.03%
2020/11/19	19	59.06	27.4	58.78	58.40	-8.4	6,661	-0.13%
2020/11/17	0	0.00	2	57.90	57.40	-2	6,694	-0.03%
2020/11/16	8	57.26	0	0.00	57.00	8	6,670	0.12%
2020/11/13	1	56.50	1	55.50	57.10	0	6,614	0.00%
2020/11/12	7	56.43	12	55.85	55.00	-5	6,515	-0.08%
2020/11/11	0	0.00	4	56.18	56.30	-4	6,390	-0.06%
2020/11/10	19	56.32	11	56.36	56.30	8	6,437	0.12%
2020/11/09	3	52.67	1	53.50	54.80	2	6,022	0.03%
2020/11/06	0	0.00	1	50.60	49.90	-1	5,797	-0.02%
2020/11/05	0	0.00	0	50.00	50.30	0	5,845	0.00%
2020/11/03	3.1	50.73	4.4	50.00	49.70	-1.3	5,814	-0.02%
2020/11/02	1	52.10	1	51.50	52.00	0	5,817	0.00%
2020/10/30	15	52.49	15.4	51.87	51.20	-0.4	5,847	-0.01%
2020/10/29	4	51.75	3.7	52.42	52.50	0.3	5,939	0.01%
2020/10/28	32.1	49.70	57.1	50.15	51.20	-25	5,850	-0.43%
2020/10/27	2	47.73	6.2	48.62	48.40	-4.2	5,502	-0.08%
2020/10/26	17.5	46.94	23.2	47.61	47.00	-5.7	5,212	-0.11%
2020/10/14	0.3	33.35	6	33.72	33.50	-5.7	5,038	-0.11%
2020/10/12	7	33.46	0	0.00	32.60	7	5,098	0.14%
2020/10/07	10	33.34	0	0.00	34.00	10	5,338	0.19%
2020/10/06	4	33.46	2	33.55	33.50	2	5,610	0.04%
2020/10/05	1	32.90	0	0.00	33.25	1	5,803	0.02%
2020/09/29	11	32.58	11	32.30	32.30	0	6,154	0.00%
2020/09/24	1	32.10	0	0.00	32.05	1	7,514	0.01%
2020/09/23	0	0.00	1	33.65	33.30	-1	7,630	-0.01%
2020/09/21	0	0.00	7	34.11	33.40	-7	7,659	-0.09%
2020/09/18	2	33.30	0	0.00	33.30	2	7,707	0.03%
2020/09/17	0	0.00	2	33.33	33.20	-2	7,920	-0.03%
2020/09/15	1	33.25	0	0.00	33.05	1	8,308	0.01%
2020/09/09	0	0.00	1	32.05	32.20	-1	8,541	-0.01%
2020/09/08	0	0.00	15	32.15	32.20	-15	8,754	-0.17%
2020/09/07	1	32.60	0	0.00	32.35	1	8,899	0.01%
2020/09/01	5	32.70	0	0.00	32.55	5	9,341	0.05%
2020/08/31	31	33.81	1	34.00	33.05	30	9,520	0.32%
2020/08/28	2	32.00	0	0.00	32.70	2	9,623	0.02%
2020/08/21	0	0.00	1	33.55	33.45	-1	9,858	-0.01%
2020/08/20	4	34.94	3	32.95	32.95	1	9,864	0.01%
2020/08/19	5	36.87	1	36.15	35.95	4	9,753	0.04%
2020/08/18	5	37.60	5	37.05	37.05	0	9,735	0.00%
2020/08/17	0	0.00	1	37.10	37.30	-1	9,709	-0.01%
2020/08/14	1	36.50	0	0.00	36.40	1	9,816	0.01%
2020/08/13	4	38.10	5	37.75	36.85	-1	9,891	-0.01%
2020/08/12	12	37.72	9	38.01	37.95	3	9,990	0.03%
2020/08/11	2	36.10	43	36.09	35.85	-41	9,929	-0.41%
2020/08/10	6	37.77	0	0.00	37.00	6	10,113	0.06%
2020/08/07	14	37.80	18	37.76	37.90	-4	10,364	-0.04%
2020/08/06	8	38.85	10	37.74	37.50	-2	11,129	-0.02%
2020/08/05	5	38.20	23	37.93	38.45	-18	11,261	-0.16%
2020/08/04	2	37.60	9	37.19	36.95	-7	11,444	-0.06%
2020/07/31	2	36.80	11	37.35	36.85	-9	12,486	-0.07%
2020/07/30	1	36.45	0	0.00	36.70	1	12,943	0.01%
2020/07/29	5	35.60	3	35.33	35.75	2	13,194	0.02%
2020/07/28	43	37.54	3	36.82	35.55	40	13,258	0.30%
2020/07/27	2	37.05	3	37.05	36.70	-1	13,268	-0.01%
2020/07/24	13	36.97	1	38.70	36.00	12	13,356	0.09%
2020/07/23	10	37.60	2	37.55	38.00	8	13,411	0.06%
2020/07/22	0	0.00	0	36.20	36.20	0	13,559	0.00%
2020/07/20	3	35.28	14	35.50	35.85	-11	13,805	-0.08%
2020/07/17	15	35.56	6	36.41	35.45	9	13,933	0.06%
2020/07/16	3	36.77	0	0.00	36.30	3	13,969	0.02%
2020/07/15	12	37.60	0	0.00	36.85	12	14,073	0.09%
2020/07/14	4	37.81	0	0.00	37.60	4	14,035	0.03%
2020/07/13	19	38.43	3	38.35	38.35	16	13,921	0.11%
2020/07/10	2	37.70	48	37.24	36.50	-46	13,910	-0.33%
2020/07/09	5	37.18	2	37.50	37.20	3	13,865	0.02%
2020/07/08	14	37.40	17	37.94	37.60	-3	13,782	-0.02%
2020/07/07	10	37.25	6	36.88	37.05	4	13,740	0.03%
2020/07/06	27	38.48	24	38.08	38.05	3	13,518	0.02%
2020/07/03	65	35.20	59	35.24	36.95	6	13,152	0.05%
2020/07/02	21	33.51	6	33.65	33.70	15	12,618	0.12%
2020/06/29	7	32.34	6	32.14	32.10	1	12,586	0.01%
2020/06/24	17	33.82	36	33.88	33.40	-19	12,549	-0.15%
2020/06/23	41	33.66	30	34.05	34.10	11	12,422	0.09%
2020/06/22	14	32.98	26	33.12	32.65	-12	12,237	-0.10%
2020/06/19	0	0.00	2	32.95	32.75	-2	12,203	-0.02%
2020/06/18	0	0.00	1	32.65	32.40	-1	12,136	-0.01%
2020/06/17	2	32.33	0	0.00	32.15	2	12,097	0.02%
2020/06/16	6	32.08	12	32.45	32.15	-6	12,131	-0.05%
2020/06/15	5	32.68	11	32.96	32.30	-6	12,122	-0.05%
2020/06/12	17	32.40	24	32.32	32.65	-7	12,011	-0.06%
2020/06/11	20	32.68	32	32.91	31.65	-12	12,006	-0.10%
2020/06/10	4	32.59	3	32.62	32.45	1	11,876	0.01%
2020/06/09	10	32.33	17	32.54	32.45	-7	12,063	-0.06%
2020/06/08	11	32.56	9	32.84	32.25	2	12,309	0.02%
2020/06/05	17	32.95	8	32.91	32.65	9	12,621	0.07%
2020/06/04	17	32.27	16	32.30	32.30	1	12,878	0.01%
2020/06/03	12	31.65	10	31.81	32.20	2	12,993	0.02%
2020/06/02	5	30.72	0	0.00	30.65	5	13,175	0.04%
2020/06/01	16	30.84	4	30.75	30.80	12	13,257	0.09%
2020/05/29	0	0.00	5	30.30	30.35	-5	13,309	-0.04%
2020/05/28	4	30.79	0	0.00	30.15	4	13,487	0.03%
2020/05/27	1	31.25	0	0.00	30.80	1	13,504	0.01%
2020/05/26	5	31.15	0	0.00	30.75	5	13,571	0.04%
2020/05/25	6	30.75	6	31.13	30.85	0	13,651	0.00%
2020/05/22	8	31.41	6	31.47	31.10	2	13,957	0.01%
2020/05/21	48	32.83	9	32.29	32.30	39	13,961	0.28%
2020/05/20	5	31.86	4	31.64	32.00	1	13,923	0.01%
2020/05/19	6	31.83	5	31.92	31.85	1	13,972	0.01%
2020/05/18	9	30.49	7	30.39	30.00	2	13,885	0.01%
2020/05/15	0	0.00	2	31.45	31.20	-2	14,215	-0.01%
2020/05/14	4	31.08	16	31.49	31.15	-12	14,552	-0.08%
2020/05/13	43	30.70	20	31.03	31.60	23	14,457	0.16%
2020/05/12	5	31.65	26	31.84	32.10	-21	13,689	-0.15%
2020/05/11	12	32.81	7	32.86	31.95	5	13,404	0.04%
2020/05/08	23	35.67	2	35.53	35.50	21	13,050	0.16%
2020/05/07	11	36.40	15	36.08	36.50	-4	12,651	-0.03%
2020/05/06	7	35.09	9	35.59	35.00	-2	11,977	-0.02%
2020/05/05	3	33.82	4	34.03	33.70	-1	11,439	-0.01%
2020/04/30	0	0.00	1	31.90	32.20	-1	11,116	-0.01%
2020/04/29	1	32.60	3	33.15	32.05	-2	11,001	-0.02%
2020/04/28	9	31.67	17	32.94	31.45	-8	10,887	-0.07%
2020/04/27	14	33.84	15	33.97	33.15	-1	10,629	-0.01%
2020/04/24	1	31.95	2	31.93	32.20	-1	10,392	-0.01%
2020/04/23	2	30.95	4	31.09	30.90	-2	10,362	-0.02%
2020/04/22	4	29.34	3	30.12	30.15	1	10,319	0.01%
2020/04/21	0	0.00	1	30.35	30.15	-1	10,212	-0.01%
2020/04/20	12	31.76	3	32.17	31.70	9	10,104	0.09%
2020/04/17	3	34.72	4	33.86	33.45	-1	10,046	-0.01%
2020/04/16	1	34.05	5	34.10	34.05	-4	10,117	-0.04%
2020/04/15	32	35.27	32.1	33.23	33.00	-0.1	10,158	0.00%
2020/04/14	1	33.35	5	33.17	33.40	-4	9,868	-0.04%
2020/04/13	0	0.00	11	32.00	31.90	-11	9,705	-0.11%
2020/04/10	2	31.75	5	31.51	31.35	-3	9,633	-0.03%
2020/04/09	5	30.82	10	31.05	31.40	-5	9,501	-0.05%
2020/04/08	8	30.88	17	30.34	30.75	-9	9,417	-0.10%
2020/04/07	9	30.00	0	0.00	30.00	9	9,309	0.10%
2020/04/06	0.1	28.35	0	0.00	28.40	0.1	9,176	0.00%
2020/04/01	4	28.43	4	28.50	28.10	0	9,128	0.00%
2020/03/30	0	0.00	4	28.43	28.90	-4	9,008	-0.04%
2020/03/27	1	27.10	0	0.00	27.10	1	8,949	0.01%
2020/03/26	12	27.50	17	27.69	27.95	-5	8,942	-0.06%
2020/03/25	0	0.00	2	27.10	26.70	-2	8,942	-0.02%
2020/03/24	1	26.45	0	0.00	26.30	1	8,869	0.01%
2020/03/23	0	0.00	23	25.47	25.65	-23	8,837	-0.26%
2020/03/20	5	26.50	8	26.74	26.65	-3	8,873	-0.03%
2020/03/19	2	25.33	6	25.10	25.10	-4	8,813	-0.05%
2020/03/18	4	26.66	1	27.95	27.10	3	8,750	0.03%
2020/03/17	0	0.00	3	26.20	27.25	-3	8,738	-0.03%
2020/03/16	3	27.13	20	27.40	26.30	-17	8,655	-0.20%
2020/03/13	11	26.15	15	26.20	26.65	-4	8,542	-0.05%
2020/03/12	29	30.36	1	29.30	28.95	28	8,308	0.34%
2020/03/11	8	33.14	8	32.97	32.15	0	8,032	0.00%
2020/03/10	34	31.84	10	31.80	31.15	24	7,669	0.31%
2020/03/09	36	31.87	15	32.18	30.50	21	7,272	0.29%
2020/03/06	1	32.10	19	32.50	33.05	-18	7,047	-0.26%
2020/03/05	0	0.00	6	31.30	31.00	-6	6,669	-0.09%
2020/03/04	2	29.95	0	0.00	30.65	2	6,657	0.03%
2020/03/03	4	32.00	5	31.54	31.05	-1	6,666	-0.02%
2020/03/02	2	30.00	0	0.00	30.15	2	6,555	0.03%
2020/02/27	10	29.42	8	29.71	30.40	2	6,519	0.03%
2020/02/26	0	0.00	5	30.00	30.15	-5	6,680	-0.07%
2020/02/25	9	29.59	0	0.00	29.35	9	6,769	0.13%
2020/02/24	5	31.39	5	31.55	31.70	0	6,480	0.00%
2020/02/21	11	31.64	9	31.79	31.55	2	6,512	0.03%
2020/02/20	4	31.25	2	31.38	31.30	2	6,546	0.03%
2020/02/19	19	31.43	29.6	31.52	31.80	-10.6	6,446	-0.16%
2020/02/18	102	31.37	120	31.40	31.60	-18	6,342	-0.28%	大買/大賣/
2020/02/17	63	30.29	61	29.89	31.20	2	6,005	0.03%
2020/02/14	28	28.14	28	28.30	28.40	0	5,467	0.00%
2020/01/31	3	25.65	3	26.13	25.50	0	5,467	0.00%
2020/01/20	0	0.00	31	27.75	27.50	-31	5,616	-0.55%
2020/01/16	5	26.50	3	26.57	26.70	2	5,429	0.04%
2020/01/15	0	0.00	10	25.90	26.00	-10	5,297	-0.19%
2020/01/14	0	0.00	1	25.30	25.65	-1	5,214	-0.02%
2020/01/13	3	25.03	2	25.40	25.40	1	5,169	0.02%
2020/01/10	10	25.43	1	25.60	25.60	9	5,054	0.18%
2020/01/09	6	24.04	15	24.75	24.85	-9	4,879	-0.18%
2019/12/26	0	0.00	1	23.55	23.65	-1	4,622	-0.02%
2019/12/25	0	0.00	4	23.48	23.50	-4	4,604	-0.09%
2019/12/23	10	23.61	0	0.00	23.40	10	4,582	0.22%
2019/12/20	3	24.30	0	0.00	24.15	3	4,497	0.07%
2019/12/17	0	0.00	1	24.70	24.40	-1	4,394	-0.02%
2019/12/12	1	25.50	0	0.00	25.25	1	4,300	0.02%
2019/12/11	3	25.30	0	0.00	25.25	3	4,192	0.07%
2019/12/09	0	0.00	1	25.55	25.60	-1	4,095	-0.02%
2019/12/06	7	25.56	6	25.81	25.50	1	4,059	0.02%
2019/12/04	5	26.65	2	26.45	26.25	3	3,948	0.08%
2019/12/03	1	26.25	0	0.00	26.50	1	3,903	0.03%
2019/12/02	0	0.00	5	25.84	25.80	-5	3,803	-0.13%
2019/11/29	0	0.00	5	26.19	26.20	-5	3,779	-0.13%
2019/11/28	0	0.00	7	26.35	26.30	-7	3,710	-0.19%
2019/11/27	9	26.15	9	26.10	26.10	0	3,641	0.00%
2019/11/26	12	25.85	9	25.68	25.70	3	3,573	0.08%
2019/11/25	1.1	26.01	9	26.04	25.80	-7.9	3,521	-0.22%
2019/11/22	12.1	25.59	9	25.57	25.50	3.1	3,237	0.10%
2019/11/21	0.1	24.90	2	24.78	25.00	-1.9	3,016	-0.06%
2019/11/20	1.1	24.61	12	24.75	24.75	-10.9	2,943	-0.37%
2019/11/19	0.1	23.85	0	0.00	23.85	0.1	2,829	0.00%
2019/11/18	0.1	24.70	5	24.36	24.80	-4.9	2,650	-0.18%
2019/11/15	5.1	24.25	0	0.00	24.05	5.1	2,588	0.20%
2019/11/14	4.1	23.68	2	24.38	23.55	2.1	2,534	0.08%
2019/11/13	1.1	24.98	0	0.00	24.80	1.1	2,443	0.05%
2019/11/12	0.1	24.85	13	24.55	24.95	-12.9	2,389	-0.54%
2019/11/11	0.1	24.00	0	0.00	24.15	0.1	2,359	0.00%
2019/11/08	19.1	24.63	2	24.80	24.90	17.1	2,305	0.74%
2019/11/07	0.1	24.85	5	24.52	25.00	-4.9	2,208	-0.22%
2019/11/06	1.1	23.86	6	24.10	24.05	-4.9	2,100	-0.23%
2019/11/05	2.1	23.97	16	23.99	24.00	-13.9	2,055	-0.68%
2019/11/04	3.1	24.48	0	0.00	24.00	3.1	2,008	0.15%
2019/11/01	0.1	24.05	0	0.00	24.10	0.1	1,906	0.01%
2019/10/31	10.1	24.07	0	0.00	23.80	10.1	1,885	0.54%
2019/10/30	0.1	23.85	1	23.70	23.90	-0.9	1,832	-0.05%
2019/10/29	11.1	24.14	5	23.90	23.40	6.1	1,786	0.34%
2019/10/28	18	24.14	19	24.43	24.90	-1	1,648	-0.06%
2019/10/25	2	22.75	3	22.95	22.95	-1	1,460	-0.07%
2019/10/22	5	22.70	0	0.00	22.60	5	1,511	0.33%
2019/10/17	0	0.00	50	22.30	22.45	-50	1,509	-3.31%
2019/10/16	0	0.00	4	22.35	22.35	-4	1,524	-0.26%
2019/10/15	50	22.55	0	0.00	22.20	50	1,518	3.29%
2019/10/09	0	0.00	2	21.55	21.50	-2	1,494	-0.13%
2019/10/01	1	21.15	1	21.15	21.25	0	1,570	0.00%
2019/09/27	0	0.00	3	21.20	21.10	-3	1,573	-0.19%
2019/09/26	2	21.70	1	21.90	21.65	1	1,575	0.06%
2019/09/25	2	21.58	0	0.00	21.55	2	1,605	0.12%
2019/09/20	1	22.05	1	22.10	22.10	0	1,591	0.00%
2019/09/18	5	21.79	0	0.00	21.80	5	1,571	0.32%
2019/09/17	10	22.18	0	0.00	22.05	10	1,556	0.64%
2019/09/10	0	0.00	1	22.85	22.90	-1	1,607	-0.06%
2019/09/09	1	23.25	1	23.50	23.05	0	1,618	0.00%
2019/09/06	0	0.00	10	23.25	23.30	-10	1,620	-0.62%
2019/09/05	1	23.25	8	23.25	23.30	-7	1,625	-0.43%
2019/09/02	2	23.48	1	23.55	23.75	1	1,629	0.06%
2019/08/30	1	23.25	2	23.40	22.75	-1	1,586	-0.06%
2019/08/28	1	22.80	1	22.80	22.75	0	1,547	0.00%
2019/08/23	1	22.65	1	22.85	22.45	0	1,615	0.00%
2019/08/20	0	0.00	6	22.60	22.25	-6	1,643	-0.37%
2019/08/16	1	22.35	1	22.50	22.70	0	1,727	0.00%
2019/08/15	0	0.00	12	21.33	22.00	-12	1,731	-0.69%
2019/08/14	1	22.25	0	0.00	22.00	1	1,813	0.06%
2019/08/13	1	21.75	11	21.75	21.80	-10	1,833	-0.55%
2019/08/12	9	22.38	1	22.40	22.10	8	1,854	0.43%
2019/08/07	20	21.19	0	0.00	21.10	20	1,867	1.07%
2019/08/06	1	20.50	13	20.06	21.05	-12	1,905	-0.63%
2019/08/05	2	21.90	2	21.60	21.20	0	1,954	0.00%
2019/08/02	0	0.00	20	22.20	22.05	-20	1,976	-1.01%
2019/07/29	1	22.80	0	0.00	22.80	1	2,095	0.05%
2019/07/23	0	0.00	2	23.13	23.15	-2	2,126	-0.09%
2019/07/17	0	0.00	1	23.50	23.40	-1	2,570	-0.04%
2019/07/16	13	23.42	0	0.00	23.65	13	2,784	0.47%
2019/07/12	0	0.00	5	24.00	23.85	-5	2,868	-0.17%
2019/07/11	0	0.00	10	23.85	23.75	-10	2,904	-0.34%
2019/07/10	2	23.68	6	23.53	23.90	-4	2,978	-0.13%
2019/07/05	0	0.00	0.1	23.40	23.40	-0.1	3,108	0.00%
2019/07/04	5	23.45	1.3	23.45	23.50	3.7	3,328	0.11%
2019/07/02	1	24.00	10	24.15	24.10	-9	3,462	-0.26%
2019/07/01	0	0.00	1	23.60	23.70	-1	3,454	-0.03%
2019/06/27	5	23.35	2	23.35	23.25	3	3,518	0.09%
2019/06/25	1	23.15	0	0.00	23.00	1	3,599	0.03%
2019/06/21	48	23.12	44	23.50	23.10	4	3,737	0.11%
2019/06/19	4	22.84	12	22.80	22.80	-8	4,080	-0.20%
2019/06/18	2	22.68	0	0.00	22.60	2	4,151	0.05%
2019/06/17	3	22.33	0	0.00	22.60	3	4,312	0.07%
2019/06/14	1	22.70	0	0.00	22.50	1	4,553	0.02%
2019/06/13	1	22.50	0	0.00	22.50	1	4,880	0.02%
2019/06/12	0	0.00	1	22.50	22.50	-1	4,912	-0.02%
2019/06/11	4	21.85	0	0.00	21.90	4	4,886	0.08%
2019/06/03	0	0.00	6	21.00	21.65	-6	4,882	-0.12%
2019/05/27	6	20.50	0	0.00	20.30	6	5,023	0.12%
2019/05/24	0	0.00	1	21.25	20.95	-1	5,067	-0.02%
2019/05/23	1	21.00	0	0.00	21.25	1	5,040	0.02%
2019/05/22	0	0.00	7	20.75	20.55	-7	4,973	-0.14%
2019/05/21	12	19.90	5	20.37	20.60	7	4,972	0.14%
2019/05/16	0	0.00	3	22.55	22.45	-3	5,076	-0.06%
2019/05/15	1	21.90	2	22.33	22.40	-1	5,052	-0.02%
2019/05/14	1	21.40	0	0.00	22.05	1	5,089	0.02%
2019/05/13	6	22.88	0	0.00	22.05	6	5,062	0.12%
2019/05/09	2	24.15	1	23.95	23.20	1	5,053	0.02%
2019/05/07	7	24.64	0	0.00	24.45	7	5,027	0.14%
2019/05/03	12	25.13	0	0.00	25.05	12	4,991	0.24%
2019/05/02	8	25.03	0	0.00	24.85	8	5,002	0.16%
2019/04/30	1	24.90	4	25.00	25.15	-3	4,988	-0.06%
2019/04/29	42	25.01	40	26.54	24.95	2	4,995	0.04%
2019/04/26	39	26.13	56	26.34	26.50	-17	4,899	-0.35%
2019/04/25	27	26.31	5	26.15	26.40	22	4,713	0.47%
2019/04/24	0	0.00	10	25.85	25.70	-10	4,724	-0.21%
2019/04/23	8	26.27	8	26.41	26.20	0	4,795	0.00%
2019/04/22	27	26.38	12	25.18	26.50	15	4,687	0.32%
2019/04/18	10	24.45	20	23.85	24.00	-10	4,587	-0.22%
2019/04/17	10	25.00	0	0.00	24.65	10	4,558	0.22%
2019/04/16	10	24.60	0	0.00	24.60	10	4,542	0.22%
2019/04/15	0	0.00	1	25.30	25.30	-1	4,502	-0.02%
2019/04/11	52	25.50	52	25.80	25.60	0	4,521	0.00%
2019/04/10	21	26.21	2	25.85	26.35	19	4,474	0.42%
2019/04/09	0	0.00	1	24.85	25.70	-1	4,267	-0.02%
2019/04/08	3	26.02	5	25.72	25.45	-2	4,219	-0.05%
2019/04/03	0	0.00	3	25.00	25.05	-3	4,227	-0.07%
2019/04/02	0	0.00	5	25.45	25.35	-5	4,248	-0.12%
2019/04/01	5	24.70	1	24.90	24.65	4	4,283	0.09%
2019/03/29	1	25.10	1	24.90	24.80	0	4,284	0.00%
2019/03/28	2	24.33	0	0.00	24.55	2	4,338	0.05%
2019/03/27	7	25.19	5	25.79	25.20	2	4,472	0.04%
2019/03/26	3	26.40	0	0.00	25.80	3	4,726	0.06%
2019/03/25	0	0.00	2	26.15	26.00	-2	4,815	-0.04%
2019/03/22	5	26.80	30	26.74	26.50	-25	4,912	-0.51%
2019/03/21	2	25.30	0	0.00	25.05	2	4,949	0.04%
2019/03/19	0	0.00	6	25.04	25.25	-6	4,776	-0.13%
2019/03/18	6	24.44	18	23.69	24.60	-12	4,557	-0.26%
2019/03/15	3	22.27	6	22.23	22.40	-3	4,322	-0.07%
2019/03/11	0	0.00	2	22.15	22.10	-2	4,487	-0.04%
2019/03/08	3	21.60	0	0.00	21.65	3	4,549	0.07%
2019/03/07	0	0.00	3	22.30	21.80	-3	4,614	-0.07%
2019/03/05	3	22.45	0	0.00	22.35	3	4,644	0.06%
2019/03/04	3	21.85	0	0.00	22.10	3	4,609	0.07%
2019/02/27	1	21.55	9	21.51	22.05	-8	4,585	-0.17%
2019/02/26	26	22.42	4	22.40	22.60	22	4,487	0.49%
2019/02/25	8	22.28	3	21.92	21.85	5	4,419	0.11%
2019/02/21	1	21.60	0	0.00	21.65	1	4,364	0.02%
2019/02/20	0	0.00	2	21.50	21.50	-2	4,351	-0.05%
2019/02/18	3	21.47	2	21.13	21.65	1	4,349	0.02%
2019/02/15	2	21.25	0	0.00	21.25	2	4,246	0.05%
2019/02/13	1	23.45	1	23.70	23.60	0	4,144	0.00%
2019/01/16	0	0.00	17	21.75	21.70	-17	4,009	-0.42%
2019/01/15	29	21.90	0	0.00	21.70	29	3,967	0.73%
2019/01/10	1	22.85	0	0.00	22.90	1	3,735	0.03%
2019/01/09	0	0.00	4	24.25	24.30	-4	3,626	-0.11%
2019/01/07	1	24.00	0	0.00	24.10	1	3,565	0.03%
2019/01/04	3	24.12	0	0.00	24.05	3	3,541	0.08%
2019/01/03	1	25.05	0	0.00	24.80	1	3,535	0.03%
2018/12/27	0	0.00	2	26.55	26.35	-2	3,434	-0.06%
2018/12/26	13	26.90	7	26.41	26.00	6	3,398	0.18%
2018/12/25	22	27.70	3	27.75	27.35	19	3,315	0.57%
2018/12/24	4	28.83	0	0.00	28.45	4	3,268	0.12%
2018/12/20	3	29.70	7	29.66	27.85	-4	3,073	-0.13%
2018/12/19	19	29.50	82	29.70	29.30	-63	2,877	-2.19%
2018/12/18	43	28.35	32	28.98	28.25	11	2,555	0.43%
2018/12/17	62	28.67	21	29.30	28.10	41	2,408	1.70%
2018/12/14	4	27.56	49	28.89	29.00	-45	2,227	-2.02%
2018/12/11	2	24.83	2	25.13	25.75	0	1,795	0.00%
2018/12/10	15	25.17	1	25.05	24.85	14	1,772	0.79%
2018/12/07	2	26.45	1	26.70	27.45	1	1,673	0.06%
2018/12/06	28	25.95	0	0.00	25.55	28	1,568	1.79%
2018/12/05	20	26.33	0	0.00	26.30	20	1,527	1.31%
2018/12/04	1	27.35	0	0.00	26.85	1	1,524	0.07%
2018/12/03	1	26.90	1	26.50	26.85	0	1,576	0.00%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/16	0	0.00	9	25.00	24.90	-9	1,603	-0.56%
2018/10/31	10	23.00	0	0.00	22.60	10	1,644	0.61%
2018/10/30	4	22.45	4.7	22.46	22.50	-0.7	1,639	-0.04%
2018/10/26	0	0.00	5	23.35	22.70	-5	1,640	-0.30%
2018/10/25	0	0.00	5	23.12	23.25	-5	1,618	-0.31%
2018/10/24	0	0.00	1	22.30	23.35	-1	1,583	-0.06%
2018/10/23	1	23.00	0	0.00	22.45	1	1,559	0.06%
2018/10/16	0	0.00	2	21.10	21.05	-2	1,553	-0.13%
2018/10/15	2	20.75	0	0.00	20.85	2	1,564	0.13%
2018/10/11	1	21.10	1	21.15	21.10	0	1,556	0.00%
2018/10/05	1	24.10	1	24.15	24.15	0	1,529	0.00%
2018/09/19	1	25.00	0	0.00	24.85	1	1,678	0.06%
2018/09/10	0	0.00	1	24.45	24.85	-1	1,741	-0.06%
2018/08/30	1	26.15	0	0.00	26.70	1	1,769	0.06%
2018/08/27	1	25.95	2	25.90	26.10	-1	1,825	-0.05%
2018/08/24	1	25.60	1	25.45	25.30	0	1,805	0.00%
2018/08/23	1	24.70	0	0.00	24.60	1	1,756	0.06%
2018/08/20	0	0.00	5	24.26	24.95	-5	1,797	-0.28%
2018/08/17	5	24.50	1	24.90	24.50	4	1,787	0.22%
2018/08/16	1	23.15	0	0.00	23.45	1	1,728	0.06%
2018/08/15	6	23.40	3	23.10	23.20	3	1,713	0.18%
2018/08/14	0	0.00	3	23.35	22.90	-3	1,722	-0.17%
2018/08/13	1	23.00	0	0.00	23.35	1	1,692	0.06%
2018/08/02	0	0.00	1	25.00	24.75	-1	1,676	-0.06%
2018/07/27	1	25.90	0	0.00	25.60	1	1,704	0.06%
2018/07/20	1	25.55	0	0.00	25.45	1	1,867	0.05%
2018/07/11	3	25.55	0	0.00	25.00	3	2,201	0.14%
2018/07/10	1	26.25	0	0.00	26.20	1	2,179	0.05%
2018/07/06	1	26.30	0	0.00	26.45	1	2,310	0.04%
2018/07/03	2	27.70	0	0.00	27.35	2	2,807	0.07%
2018/07/02	0	0.00	13	27.20	27.15	-13	2,785	-0.47%
2018/06/29	0	0.00	1	26.60	26.60	-1	2,918	-0.03%
2018/06/28	2	26.25	0	0.00	26.15	2	3,001	0.07%
2018/06/27	8	26.36	0	0.00	26.20	8	3,190	0.25%
2018/06/26	0	0.00	1	26.20	26.05	-1	3,214	-0.03%
2018/06/25	4	27.10	20	26.80	26.70	-16	3,215	-0.50%
2018/06/21	20	27.90	0	0.00	28.25	20	3,241	0.62%
2018/06/20	1	27.80	0	0.00	27.50	1	3,260	0.03%
2018/06/14	0	0.00	20	28.45	28.50	-20	3,359	-0.60%
2018/06/13	6	28.65	0	0.00	28.25	6	3,333	0.18%
2018/06/11	6	29.33	3	29.30	29.00	3	3,312	0.09%
2018/06/07	20	28.65	0	0.00	28.70	20	3,375	0.59%
2018/06/06	3	28.35	20	27.84	28.55	-17	3,365	-0.51%
2018/06/05	0	0.00	3	27.45	27.05	-3	3,392	-0.09%
2018/06/04	1	27.20	1	27.30	27.25	0	3,463	0.00%
2018/06/01	0	0.00	1	27.30	27.50	-1	3,592	-0.03%
2018/05/30	2	26.40	0	0.00	26.25	2	3,556	0.06%
2018/05/29	1	26.85	0	0.00	26.65	1	3,559	0.03%
2018/05/23	2	26.80	0	0.00	26.70	2	3,569	0.06%
2018/05/22	1.3	27.00	0	0.00	27.15	1.3	3,583	0.04%
2018/05/03	0	0.00	1	26.10	25.80	-1	3,831	-0.03%
2018/04/30	2	26.00	0	0.00	25.95	2	3,820	0.05%
2018/04/26	1	28.15	0	0.00	27.40	1	3,796	0.03%
2018/04/20	1	28.60	0	0.00	28.55	1	3,777	0.03%
2018/04/17	2	29.00	0	0.00	28.15	2	3,643	0.05%
2018/04/16	0	0.00	2	30.70	30.35	-2	3,572	-0.06%
2018/04/13	4	30.68	0	0.00	30.80	4	3,613	0.11%
2018/04/12	6	30.60	0	0.00	30.90	6	3,645	0.16%
2018/04/11	2	30.40	0	0.00	30.40	2	3,870	0.05%
2018/04/10	1	33.30	16	32.23	30.90	-15	3,913	-0.38%
2018/04/09	15	32.90	17	32.64	32.80	-2	3,788	-0.05%
2018/04/03	1	31.70	0	0.00	31.95	1	3,589	0.03%
2018/04/02	15	32.35	5	32.32	32.15	10	3,569	0.28%
2018/03/31	1	31.50	0	0.00	31.95	1	3,438	0.03%
2018/03/30	5	31.70	3	31.70	31.85	2	3,369	0.06%
2018/03/29	0	0.00	2	31.15	30.55	-2	3,230	-0.06%
2018/03/27	0	0.00	2	31.78	31.55	-2	3,359	-0.06%
2018/03/26	1	31.10	0	0.00	31.60	1	3,407	0.03%
2018/03/23	1	31.20	0	0.00	31.20	1	3,681	0.03%
2018/03/22	0	0.00	1	32.00	31.60	-1	3,690	-0.03%
2018/03/13	1	30.80	0	0.00	31.30	1	3,722	0.03%
2018/03/09	1	31.10	1	31.55	31.00	0	3,693	0.00%
2018/03/08	3	30.07	2	30.20	30.35	1	3,609	0.03%
2018/02/22	0	0.00	10	26.70	27.45	-10	3,836	-0.26%
2018/02/12	13	25.85	0	0.00	25.50	13	3,980	0.33%
2018/02/07	0	0.00	1	28.60	28.20	-1	4,026	-0.02%
2018/02/05	2	29.90	0	0.00	30.30	2	4,101	0.05%
2018/02/02	1	30.50	5	30.60	30.75	-4	4,186	-0.10%
2018/01/25	0	0.00	2	31.20	30.75	-2	4,571	-0.04%
2018/01/19	0	0.00	6	31.15	31.20	-6	4,811	-0.12%
2018/01/17	3	31.05	0	0.00	30.75	3	4,832	0.06%
2018/01/16	3	31.20	0	0.00	31.10	3	4,842	0.06%
2018/01/10	0	0.00	3	30.80	30.75	-3	4,931	-0.06%
2018/01/09	5	30.95	0	0.00	30.90	5	4,960	0.10%
2018/01/08	1	32.15	4	31.70	31.60	-3	4,948	-0.06%
2018/01/05	25	34.00	5	34.00	33.20	20	4,898	0.41%
2018/01/04	0	0.00	1	32.30	32.70	-1	4,675	-0.02%
2018/01/03	6	31.73	4	31.80	31.70	2	4,688	0.04%