敦泰 (3545)-凱基-高美館券商分點個股進出

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
84.4
漲跌
▼0.8
漲幅
-0.94%
成交量
1,087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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/25	0.2	82.60	0	0.00	82.20	0.2	4,145	0.00%
2024/04/24	0	0.00	1	83.30	83.40	-1	4,179	-0.02%
2024/04/22	0	0.00	2	80.00	79.60	-2	4,237	-0.05%
2024/04/19	1	82.50	1	81.20	81.70	0	4,254	0.00%
2024/04/18	0.1	84.70	0	0.00	84.50	0.1	4,240	0.00%
2024/04/17	2	85.20	1	85.40	85.20	1	4,255	0.02%
2024/04/16	2.5	84.36	2	84.15	83.80	0.5	4,277	0.01%
2024/04/15	3	87.70	3	87.10	87.30	0	4,266	0.00%
2024/04/12	0	0.00	1	89.40	89.30	-1	4,259	-0.02%
2024/04/11	2	90.50	0	0.00	89.80	2	4,268	0.05%
2024/04/10	0	0.00	1	92.30	92.50	-1	4,256	-0.02%
2024/04/09	0	90.65	0	0.00	90.60	0	4,263	0.00%
2024/04/08	0	0.00	1	90.60	90.30	-1	4,294	-0.02%
2024/04/03	3.1	91.33	1	91.00	91.10	2.1	4,343	0.05%
2024/04/02	2	94.00	3	94.93	94.10	-1	4,413	-0.02%
2024/04/01	1	94.90	1	94.60	94.90	0	4,518	0.00%
2024/03/29	1	96.10	0	0.00	94.80	1	4,548	0.02%
2024/03/28	4.2	94.80	1	94.80	94.60	3.2	4,539	0.07%
2024/03/27	2	96.15	6	95.17	95.30	-4	4,531	-0.09%
2024/03/26	5	95.36	1.1	94.93	94.70	3.9	4,513	0.09%
2024/03/25	6.1	95.00	2	95.20	95.20	4.1	4,464	0.09%
2024/03/22	37	91.25	32	93.14	92.70	5	4,389	0.11%
2024/03/21	1	88.40	2	89.25	90.50	-1	4,366	-0.02%
2024/03/19	2	92.35	1	91.40	91.20	1	4,390	0.02%
2024/03/18	1	92.30	1	92.30	93.00	0	4,413	0.00%
2024/03/14	0.1	91.13	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	0	0.00	3	92.93	91.90	-3	4,545	-0.07%
2024/03/12	1.1	93.89	0	0.00	93.20	1.1	4,589	0.02%
2024/03/08	1	93.00	0	0.00	92.80	1	4,720	0.02%
2024/03/07	8.1	95.70	10.1	95.25	94.50	-2	4,795	-0.04%
2024/03/06	9.1	97.29	5	98.50	96.60	4.1	4,979	0.08%
2024/03/05	7	97.59	2	97.90	98.20	5	5,126	0.10%
2024/03/04	1	99.50	0	0.00	98.80	1	5,534	0.02%
2024/03/01	2	99.45	5.1	99.24	99.20	-3	5,826	-0.05%
2024/02/29	0.1	97.80	0	0.00	97.50	0.1	5,932	0.00%
2024/02/27	8	97.63	0	0.00	98.50	8	6,012	0.13%
2024/02/26	7	99.83	5	100.50	99.20	2	6,141	0.03%
2024/02/23	3.1	104.16	1	105.50	104.00	2.1	6,391	0.03%
2024/02/22	1	103.50	5	105.50	105.50	-4	6,602	-0.06%
2024/02/21	22.1	108.97	17	106.65	105.00	5	7,258	0.07%
2024/02/20	2.5	107.52	7	108.57	108.50	-4.6	7,428	-0.06%
2024/02/19	1.1	105.55	13	105.42	105.50	-11.9	7,523	-0.16%
2024/02/16	7	103.43	11	103.05	103.00	-4	7,920	-0.05%
2024/02/15	4	100.88	2	101.00	101.50	2	8,435	0.02%
2024/02/05	1	99.60	1	99.70	99.20	0	8,495	0.00%
2024/02/02	6.4	101.41	11	100.02	101.50	-4.6	8,506	-0.05%
2024/02/01	12	97.35	21	97.07	96.50	-9	8,497	-0.11%
2024/01/31	7	100.39	2	100.75	99.10	5	8,589	0.06%
2024/01/30	2	101.00	0	0.00	99.10	2	8,697	0.02%
2024/01/29	0	101.50	0	0.00	101.00	0	8,867	0.00%
2024/01/26	7.1	100.85	0	0.00	99.80	7.1	8,900	0.08%
2024/01/24	6	103.42	3	102.17	102.00	3	8,974	0.03%
2024/01/23	26.1	106.21	7	106.36	108.00	19.1	8,928	0.21%
2024/01/22	3	99.00	4	99.98	100.50	-1	8,854	-0.01%
2024/01/19	6	97.50	1	97.00	97.60	5	8,852	0.06%
2024/01/18	0	0.00	1	98.20	97.80	-1	8,842	-0.01%
2024/01/17	2	99.05	1	100.50	98.80	1	8,872	0.01%
2024/01/16	0	101.50	4	100.88	101.00	-4	8,856	-0.05%
2024/01/15	0.1	102.50	1	104.00	102.50	-1	8,851	-0.01%
2024/01/11	3	104.17	0	0.00	105.00	3	9,025	0.03%
2024/01/09	0	0.00	8	103.51	103.50	-8	9,124	-0.09%
2024/01/08	4.2	104.63	1.1	107.18	104.00	3.1	9,124	0.03%
2024/01/02	2	108.25	0	0.00	107.50	2	9,154	0.02%
2023/12/29	0	0.00	9	112.06	112.50	-9	9,151	-0.10%
2023/12/28	3	112.00	9	109.83	110.50	-6	9,127	-0.07%
2023/12/27	16	113.44	5	111.40	113.00	11	9,171	0.12%
2023/12/26	5	108.90	3	110.50	108.50	2	9,062	0.02%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	3.2	108.81	2	109.25	108.50	1.2	9,165	0.01%
2023/12/21	5.1	109.20	2	109.51	108.50	3.1	9,157	0.03%
2023/12/20	1.1	112.97	15	112.50	112.50	-13.9	9,099	-0.15%
2023/12/19	7.2	112.83	18	112.64	112.50	-10.9	9,077	-0.12%
2023/12/18	50	116.85	68	115.46	114.50	-18	9,072	-0.20%
2023/12/15	6.1	116.46	16	116.35	114.00	-9.9	9,089	-0.11%
2023/12/14	42	117.74	16	117.53	116.50	26	9,164	0.28%
2023/12/13	2.1	117.21	7	116.43	116.50	-4.9	9,494	-0.05%
2023/12/12	18.2	119.31	21	117.88	117.50	-2.8	9,528	-0.03%
2023/12/11	23.1	119.59	9	120.00	119.50	14.1	9,534	0.15%
2023/12/08	19	124.29	30	121.78	121.50	-11	9,510	-0.12%
2023/12/07	37.1	121.08	26	121.83	121.50	11.1	9,597	0.12%
2023/12/06	27.1	125.64	49	123.12	122.50	-21.9	9,693	-0.23%
2023/12/05	28	123.45	17	123.29	123.00	11	9,620	0.11%
2023/12/04	20.2	126.44	22	124.32	124.00	-1.9	9,548	-0.02%
2023/12/01	26.4	128.22	85	128.06	126.50	-58.7	9,487	-0.62%
2023/11/30	24.1	130.95	6	129.58	129.00	18.1	9,439	0.19%
2023/11/29	71	129.51	74.1	128.90	129.00	-3	9,273	-0.03%
2023/11/28	71	124.58	11	128.27	132.50	60	8,835	0.68%
2023/11/27	28	122.64	122	120.38	120.50	-94	8,525	-1.10%	大賣/
2023/11/24	12	125.91	5	126.50	125.00	7	8,391	0.08%
2023/11/22	44	124.43	46	124.00	123.50	-2	8,077	-0.02%
2023/11/21	41	119.24	12.3	119.25	120.00	28.7	7,731	0.37%
2023/11/20	88	118.29	98	117.45	118.50	-10	7,474	-0.13%
2023/11/17	31	106.55	14	111.64	114.00	17	6,753	0.25%
2023/11/16	15	102.00	18.1	102.61	104.00	-3.1	6,357	-0.05%
2023/11/15	46	99.99	37.1	100.02	101.00	8.9	6,083	0.15%
2023/11/14	32	92.30	88.2	92.65	95.00	-56.2	5,613	-1.00%
2023/11/13	8	85.95	15	86.78	87.40	-7	5,040	-0.14%
2023/11/10	25	86.14	33	85.84	86.70	-8	4,932	-0.16%
2023/11/09	26	86.70	6	86.20	86.20	20	4,887	0.41%
2023/11/08	8	86.14	10	85.98	85.20	-2	4,798	-0.04%
2023/11/07	53	86.13	6.2	87.08	87.80	46.9	4,648	1.01%
2023/11/06	4	84.23	0	0.00	84.60	4	4,454	0.09%
2023/11/03	5	82.10	2	82.70	82.30	3	4,269	0.07%
2023/11/02	1	82.20	5	83.04	82.50	-4	4,213	-0.09%
2023/11/01	14	81.14	13	82.00	81.90	1	4,076	0.02%
2023/10/31	4	81.88	5	81.96	80.60	-1	4,025	-0.03%
2023/10/30	1	82.50	1	81.80	81.60	0	3,916	0.00%
2023/10/27	1	77.60	2	77.60	77.60	-1	3,800	-0.03%
2023/10/26	3	80.10	1	78.70	78.80	2	3,783	0.05%
2023/10/24	1	79.60	1	79.40	79.20	0	3,782	0.00%
2023/10/23	1	79.40	1	80.00	79.40	0	3,764	0.00%
2023/10/20	0	0.00	1	80.10	80.70	-1	3,753	-0.03%
2023/10/19	2.1	82.04	4	82.23	82.00	-1.9	3,700	-0.05%
2023/10/18	2	81.24	2	80.40	79.70	0	3,577	0.00%
2023/10/17	2	79.85	8.3	79.47	79.50	-6.3	3,552	-0.18%
2023/10/16	5	78.50	5	79.10	77.00	0	3,472	0.00%
2023/10/13	10.2	79.31	2	78.65	78.60	8.2	3,450	0.24%
2023/10/11	9.1	80.71	8	79.21	78.80	1.1	3,445	0.03%
2023/10/06	1	81.70	0	0.00	81.20	1	3,413	0.03%
2023/10/05	4	80.20	1	79.30	80.90	3	3,374	0.09%
2023/10/04	0	0.00	3	79.50	79.20	-3	3,337	-0.09%
2023/10/03	7	80.93	6	79.95	80.50	1	3,340	0.03%
2023/10/02	2	76.05	0	0.00	76.40	2	3,217	0.06%
2023/09/28	0	0.00	7	77.60	75.60	-7	3,210	-0.22%
2023/09/27	7	78.67	7	78.61	77.80	0	3,180	0.00%
2023/09/26	8.4	78.48	3	78.17	77.40	5.4	3,067	0.18%
2023/09/25	0.4	78.48	0	0.00	78.00	0.4	3,066	0.01%
2023/09/22	2	77.60	2	78.05	78.70	0	3,059	0.00%
2023/09/21	3	79.53	2	80.15	78.70	1	3,040	0.03%
2023/09/20	4.1	80.21	6	82.00	79.10	-1.9	2,972	-0.06%
2023/09/19	12	81.75	7	81.60	81.40	5	2,883	0.17%
2023/09/18	17.1	82.83	63.1	82.18	82.30	-46	2,756	-1.67%
2023/09/15	19	79.33	1	79.30	78.70	18	2,391	0.75%
2023/09/14	20	78.05	3.2	78.31	78.40	16.8	2,341	0.72%
2023/09/13	1	75.30	1	75.70	76.90	0	2,285	0.00%
2023/09/12	3	77.47	1	77.50	76.00	2	2,250	0.09%
2023/09/11	13	76.36	15	76.13	79.00	-2	2,131	-0.09%
2023/09/08	1	73.60	1	73.50	73.60	0	1,974	0.00%
2023/09/06	4	75.00	4	75.10	74.80	0	2,032	0.00%
2023/09/05	7	75.54	1	76.60	75.00	6	1,975	0.30%
2023/08/28	1	69.10	1	68.80	68.60	0	1,803	0.00%
2023/08/24	0	0.00	2.8	69.85	69.80	-2.8	1,872	-0.15%
2023/08/23	0	0.00	1	69.50	69.10	-1	1,905	-0.05%
2023/08/22	1	69.80	2	70.50	69.40	-1	1,941	-0.05%
2023/08/21	1	69.40	1	69.40	69.50	0	1,967	0.00%
2023/08/18	2	70.00	0	0.00	70.00	2	2,004	0.10%
2023/08/16	1	70.10	0	0.00	69.40	1	2,040	0.05%
2023/08/14	3	67.07	1	65.70	65.70	2	2,073	0.10%
2023/08/07	0	0.00	4	72.10	72.00	-4	2,154	-0.19%
2023/08/02	1	73.60	2	72.35	72.10	-1	2,278	-0.04%
2023/08/01	0	0.00	1	73.20	73.00	-1	2,412	-0.04%
2023/07/31	1	72.50	1	71.40	71.50	0	2,432	0.00%
2023/07/28	5	73.10	5	73.26	73.10	0	2,435	0.00%
2023/07/27	7	72.53	2	70.10	72.50	5	2,419	0.21%
2023/07/26	2	69.30	0	0.00	68.80	2	2,367	0.08%
2023/07/25	2	69.35	3	69.80	69.70	-1	2,435	-0.04%
2023/07/24	3	70.73	1	70.10	69.80	2	2,434	0.08%
2023/07/21	2	71.45	2	71.30	71.90	0	2,454	0.00%
2023/07/20	2	72.95	2	72.45	72.90	0	2,510	0.00%
2023/07/19	1	71.50	9	71.80	70.70	-8	2,488	-0.32%
2023/07/17	12	71.21	2	71.10	71.50	10	2,570	0.39%
2023/07/14	0	0.00	13	71.00	71.00	-13	2,667	-0.49%
2023/07/13	1	71.00	0	0.00	71.30	1	2,744	0.04%
2023/07/12	0	0.00	21	71.60	71.70	-21	2,812	-0.75%
2023/07/11	1.2	72.60	0	0.00	71.90	1.2	2,972	0.04%
2023/07/10	4	72.50	4	72.33	72.00	0	3,122	0.00%
2023/07/07	2	75.80	2	75.40	75.40	0	3,481	0.00%
2023/07/05	5.2	78.08	11	77.79	77.50	-5.8	3,792	-0.15%
2023/07/04	5	77.50	5	78.50	78.50	0	4,011	0.00%
2023/07/03	3.2	77.42	4	77.63	77.20	-0.8	4,030	-0.02%
2023/06/30	1	78.20	4	78.28	78.40	-3	4,018	-0.07%
2023/06/28	2	78.55	0	0.00	78.20	2	4,063	0.05%
2023/06/27	4	78.35	1	77.70	77.70	3	4,110	0.07%
2023/06/20	3.2	80.61	4	80.03	79.80	-0.8	4,207	-0.02%
2023/06/19	3	82.53	1	82.20	81.90	2	4,287	0.05%
2023/06/16	0	0.00	1	81.70	82.30	-1	4,546	-0.02%
2023/06/15	7.2	82.08	3	82.10	82.10	4.2	4,682	0.09%
2023/06/14	3.2	83.50	2	83.20	83.00	1.2	4,689	0.03%
2023/06/13	1.1	86.01	0	0.00	85.00	1.1	4,690	0.02%
2023/06/12	0	0.00	9	85.02	85.50	-9	4,682	-0.19%
2023/06/09	1	82.60	0	0.00	82.50	1	4,657	0.02%
2023/06/08	2	82.80	0	0.00	82.30	2	4,711	0.04%
2023/06/07	3	84.50	0	0.00	84.50	3	4,753	0.06%
2023/06/06	2	82.95	1	82.20	82.10	1	4,774	0.02%
2023/06/02	2	83.30	2	83.70	83.50	0	4,785	0.00%
2023/05/31	0	0.00	1	85.30	85.00	-1	4,830	-0.02%
2023/05/29	0	0.00	1	83.60	83.70	-1	4,962	-0.02%
2023/05/26	1	81.90	4	83.48	81.70	-3	5,002	-0.06%
2023/05/25	0.3	83.00	0	0.00	82.90	0.3	4,997	0.01%
2023/05/24	0	0.00	1	81.90	83.20	-1	5,067	-0.02%
2023/05/23	1	82.60	7	82.27	82.40	-6	5,182	-0.12%
2023/05/22	3	81.50	1	81.20	81.00	2	5,231	0.04%
2023/05/19	0	0.00	6	80.03	80.10	-6	5,370	-0.11%
2023/05/18	3	79.93	3	80.27	79.70	0	5,492	0.00%
2023/05/17	3	78.90	2	78.50	78.70	1	5,465	0.02%
2023/05/16	1	78.00	3	77.20	77.10	-2	5,439	-0.04%
2023/05/12	0	0.00	1	74.50	74.20	-1	5,372	-0.02%
2023/05/10	10	76.10	1	75.50	75.70	9	5,416	0.17%
2023/05/09	7	74.41	6	74.02	73.80	1	5,407	0.02%
2023/05/08	9	77.63	2.1	76.19	76.00	6.9	5,381	0.13%
2023/05/05	0	0.00	1	78.50	80.50	-1	5,271	-0.02%
2023/05/04	5	78.50	0	0.00	78.00	5	5,318	0.09%
2023/05/03	3	78.67	1	79.60	78.50	2	5,364	0.04%
2023/05/02	2	79.55	2	79.50	79.80	0	5,400	0.00%
2023/04/28	21	79.11	1	79.20	79.10	20	5,442	0.37%
2023/04/26	4	77.45	3	78.13	78.70	1	5,359	0.02%
2023/04/25	6	79.80	1	79.40	79.00	5	5,334	0.09%
2023/04/24	1	82.60	0	0.00	82.20	1	5,277	0.02%
2023/04/21	3	82.63	0	0.00	81.50	3	5,285	0.06%
2023/04/20	1	84.00	1	84.60	83.20	0	5,273	0.00%
2023/04/19	1	86.40	24	87.59	85.10	-23	5,294	-0.43%
2023/04/18	22.2	88.45	64	88.02	87.80	-41.8	5,295	-0.79%
2023/04/17	37	90.65	34	89.31	89.30	3	5,247	0.06%
2023/04/14	67	90.15	38	89.62	89.40	29	5,271	0.55%
2023/04/13	82	88.91	59	88.14	87.80	23	5,269	0.44%
2023/04/12	20	91.12	12	91.15	91.40	8	5,117	0.16%
2023/04/11	2	84.30	11	84.11	86.90	-9	4,723	-0.19%
2023/04/10	2.3	82.12	18	81.92	81.70	-15.7	4,506	-0.35%
2023/04/07	30	83.16	19	82.66	83.00	11	4,459	0.25%
2023/03/31	0	0.00	2	78.10	77.50	-2	4,214	-0.05%
2023/03/30	1	78.00	2	77.55	77.50	-1	4,218	-0.02%
2023/03/29	2	78.80	3	77.73	77.10	-1	4,226	-0.02%
2023/03/28	6	79.12	9	78.90	78.80	-3	4,247	-0.07%
2023/03/27	1	78.70	2	79.50	78.50	-1	4,226	-0.02%
2023/03/24	27	78.37	26	78.33	78.50	1	4,260	0.02%
2023/03/23	4	77.40	9	77.62	77.50	-5	4,255	-0.12%
2023/03/22	24.1	79.11	16	79.04	78.80	8.1	4,202	0.19%
2023/03/21	11	82.78	44	81.69	80.90	-33	4,105	-0.80%
2023/03/20	14	78.71	7	78.86	81.00	7	3,858	0.18%
2023/03/17	23	76.23	1	76.00	76.00	22	3,720	0.59%
2023/03/16	0.2	75.00	5	75.20	74.60	-4.8	3,706	-0.13%
2023/03/15	1.2	76.00	2	76.90	74.70	-0.8	3,719	-0.02%
2023/03/14	5	75.12	1	75.30	74.80	4	3,704	0.11%
2023/03/13	3	73.17	0	0.00	76.30	3	3,722	0.08%
2023/03/10	4	74.75	1	74.00	74.20	3	3,704	0.08%
2023/03/09	1	76.70	2	77.50	76.30	-1	3,732	-0.03%
2023/03/08	2	75.80	0.2	76.00	76.10	1.8	3,713	0.05%
2023/03/07	0.2	76.20	0	0.00	76.10	0.2	3,711	0.01%
2023/03/06	3	76.80	7	76.81	75.80	-4	3,708	-0.11%
2023/03/03	2	75.50	1	75.10	75.00	1	3,693	0.03%
2023/03/02	2	75.70	1	75.00	74.70	1	3,712	0.03%
2023/03/01	1	75.90	5	75.62	76.90	-4	3,645	-0.11%
2023/02/24	6.1	72.88	4	72.95	71.90	2.1	3,589	0.06%
2023/02/22	7	73.74	2	72.90	73.20	5	3,597	0.14%
2023/02/21	11.2	77.34	9	77.30	77.00	2.2	3,620	0.06%
2023/02/20	3	74.33	7	74.41	75.20	-4	3,691	-0.11%
2023/02/17	2	73.45	1	73.49	74.00	1	4,151	0.02%
2023/02/16	0	0.00	2	72.20	72.60	-2	4,027	-0.05%
2023/02/15	0	0.00	2	68.60	68.60	-2	4,068	-0.05%
2023/02/13	2	70.15	1	70.30	70.30	1	4,815	0.02%
2023/02/10	1	70.40	0	0.00	69.50	1	5,014	0.02%
2023/02/09	0.1	71.00	0	0.00	70.50	0.1	5,118	0.00%
2023/02/08	1	71.00	2	71.10	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	2	70.60	70.70	-2	5,122	-0.04%
2023/02/06	10	69.78	3	68.73	68.80	7	5,101	0.14%
2023/02/03	0	0.00	2	69.95	69.60	-2	5,106	-0.04%
2023/02/02	2	70.40	18	69.50	70.30	-16	5,155	-0.31%
2023/02/01	0	0.00	1	68.70	68.40	-1	5,177	-0.02%
2023/01/31	1	66.50	0	0.00	66.90	1	5,197	0.02%
2023/01/16	0	0.00	1	62.50	62.60	-1	5,283	-0.02%
2023/01/13	3	63.03	2	62.40	62.40	1	5,404	0.02%
2023/01/12	0	0.00	3	63.77	63.50	-3	5,475	-0.05%
2023/01/11	3	63.77	5	63.96	64.00	-2	5,609	-0.04%
2023/01/09	4	63.33	3	63.17	63.50	1	6,065	0.02%
2023/01/06	1	64.20	2	63.55	63.70	-1	6,035	-0.02%
2023/01/05	1	62.40	0	61.90	61.80	1	5,979	0.02%
2023/01/04	1	62.71	0	62.40	62.20	1	5,993	0.02%
2023/01/03	1	62.00	3	62.90	62.60	-2	5,910	-0.03%
2022/12/29	0	0.00	3	58.17	58.80	-3	5,809	-0.05%
2022/12/27	0	0.00	2	60.00	59.80	-2	5,866	-0.03%
2022/12/23	0	0.00	1	57.50	59.40	-1	5,829	-0.02%
2022/12/22	2	57.30	2	57.80	58.10	0	5,827	0.00%
2022/12/21	4	56.73	0	0.00	56.60	4	5,854	0.07%
2022/12/20	7	58.90	0	0.00	56.50	7	5,857	0.12%
2022/12/16	1	60.60	0	0.00	60.50	1	5,835	0.02%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	2	62.70	0	0.00	62.80	2	5,761	0.03%
2022/12/09	1	64.00	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	64.30	0	0.00	64.00	1	5,719	0.02%
2022/12/07	4	64.73	2	65.70	64.30	2	5,716	0.03%
2022/12/06	2	67.40	1	66.80	66.10	1	5,696	0.02%
2022/12/05	10	69.00	0	0.00	68.20	10	5,685	0.18%
2022/12/02	1.4	68.22	1	68.30	68.00	0.4	5,654	0.01%
2022/12/01	0	0.00	2	68.00	68.00	-2	5,641	-0.04%
2022/11/29	1	64.50	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/25	0	65.50	3	65.17	65.20	-3	5,617	-0.05%
2022/11/24	1	65.70	1	65.60	66.10	0	5,615	0.00%
2022/11/23	1	64.30	0	0.00	64.30	1	5,568	0.02%
2022/11/21	1	65.30	1	66.70	65.50	0	5,547	0.00%
2022/11/18	0	0.00	2	68.50	67.60	-2	5,540	-0.04%
2022/11/17	4	68.65	6	68.70	68.30	-2	5,558	-0.04%
2022/11/16	7	67.33	6	67.45	69.00	1	5,487	0.02%
2022/11/15	21	63.24	20.2	64.39	67.40	0.8	5,320	0.02%
2022/11/14	4	67.50	1	67.50	67.50	3	4,863	0.06%
2022/11/11	11	76.67	11	76.33	75.00	0	4,998	0.00%
2022/11/10	66	75.04	69	76.56	75.00	-3	4,862	-0.06%
2022/11/09	86	77.14	87	77.05	76.80	-1	4,819	-0.02%
2022/11/08	5	74.00	10	75.28	76.50	-5	4,351	-0.11%
2022/11/07	0	0.00	3	69.27	69.60	-3	4,334	-0.07%
2022/11/04	2	65.80	1	65.70	66.60	1	4,277	0.02%
2022/11/03	1	66.50	5	66.92	67.00	-4	4,307	-0.09%
2022/11/02	0	0.00	4	68.35	67.80	-4	4,309	-0.09%
2022/11/01	0	68.00	0	0.00	68.00	0	4,366	0.00%
2022/10/28	1	68.10	1	69.50	67.00	0	4,338	0.00%
2022/10/27	1	72.90	0	72.60	72.90	1	4,307	0.02%
2022/10/26	2	70.05	0	0.00	70.00	2	4,326	0.05%
2022/10/25	1	69.60	0	0.00	68.60	1	4,422	0.02%
2022/10/24	5	71.36	8	71.53	69.50	-3	4,469	-0.07%
2022/10/21	10	71.81	10	70.61	69.90	0	4,596	0.00%
2022/10/20	4	73.33	5	73.86	74.00	-1	4,546	-0.02%
2022/10/19	3	73.67	3	74.13	74.90	0	4,500	0.00%
2022/10/18	16	73.67	18	73.22	74.00	-2	4,386	-0.05%
2022/10/17	3	69.57	7	65.97	70.80	-4	4,107	-0.10%
2022/10/14	5	65.30	3	65.10	65.60	2	3,981	0.05%
2022/10/13	0	0.00	1	64.20	60.00	-1	4,016	-0.02%
2022/10/12	4	64.80	2	65.75	65.70	2	4,029	0.05%
2022/10/11	1	65.20	10	65.70	65.40	-9	4,023	-0.22%
2022/10/07	11	68.55	4	69.43	67.90	7	4,017	0.17%
2022/10/06	8	67.90	1	67.40	68.00	7	4,013	0.17%
2022/10/04	0	0.00	1	64.30	64.80	-1	4,013	-0.02%
2022/10/03	2	61.70	2	61.70	61.70	0	4,018	0.00%
2022/09/30	0	59.20	6	59.97	61.00	-6	4,083	-0.15%
2022/09/29	0.5	61.30	0	0.00	59.40	0.5	4,167	0.01%
2022/09/28	3	60.90	1	60.90	59.70	2	4,243	0.05%
2022/09/27	0	0.00	3	62.03	62.70	-3	4,281	-0.07%
2022/09/26	0	65.00	2	61.30	60.80	-2	4,336	-0.05%
2022/09/23	0	0.00	2	66.50	66.20	-2	4,392	-0.05%
2022/09/22	12	67.58	0	0.00	67.30	12	4,441	0.27%
2022/09/21	0	0.00	11	68.22	68.20	-11	4,466	-0.25%
2022/09/16	0	0.00	10	70.00	69.50	-10	4,574	-0.22%
2022/09/14	1	69.20	2	70.80	71.10	-1	4,722	-0.02%
2022/09/13	2	71.70	0	0.00	71.10	2	4,779	0.04%
2022/09/12	10	70.80	0	0.00	70.70	10	4,887	0.20%
2022/09/07	5	68.50	1	69.80	68.30	4	4,991	0.08%
2022/09/06	0	0.00	2	70.25	69.50	-2	4,993	-0.04%
2022/09/05	3	73.27	0	0.00	71.90	3	4,984	0.06%
2022/09/01	1	75.50	11	75.48	75.10	-10	4,958	-0.20%
2022/08/31	10	75.10	1	76.80	77.00	9	4,952	0.18%
2022/08/30	1	74.80	1	75.00	74.90	0	4,964	0.00%
2022/08/29	2	74.50	1	75.10	74.30	1	4,984	0.02%
2022/08/26	0.2	78.40	0	0.00	77.30	0.2	4,987	0.00%
2022/08/25	1.5	78.53	5.3	78.81	78.10	-3.8	5,040	-0.07%
2022/08/24	4.5	78.61	3	78.47	78.00	1.5	5,252	0.03%
2022/08/23	1	76.20	0	0.00	76.60	1	5,210	0.02%
2022/08/22	2	78.30	0	77.90	77.80	2	5,185	0.04%
2022/08/19	2	78.50	2	78.45	77.90	0	5,145	0.00%
2022/08/18	5	77.66	22	78.16	77.80	-17	5,075	-0.33%
2022/08/17	2	76.25	4	75.58	75.10	-2	4,915	-0.04%
2022/08/16	9	76.82	8	76.18	76.00	1	4,912	0.02%
2022/08/15	11	77.58	21	77.91	78.50	-10	4,862	-0.21%
2022/08/12	11	75.14	16.2	75.81	75.20	-5.2	4,746	-0.11%
2022/08/11	7	70.96	8	70.89	70.80	-1	4,603	-0.02%
2022/08/10	6	68.05	6	68.48	70.60	0	4,606	0.00%
2022/08/09	1	69.30	1	68.90	68.90	0	4,544	0.00%
2022/08/08	16	68.90	11	68.27	69.50	5	4,547	0.11%
2022/08/05	1	67.20	3	67.70	67.30	-2	4,483	-0.04%
2022/08/04	2.1	65.79	0	0.00	66.70	2.1	4,484	0.05%
2022/08/03	5	67.62	2	67.60	67.70	3	4,456	0.07%
2022/08/02	3.1	67.19	2	68.20	66.60	1.1	4,450	0.02%
2022/08/01	7.1	70.50	2.1	70.06	69.90	5	4,395	0.11%
2022/07/29	13	74.63	4	75.13	74.10	9	4,285	0.21%
2022/07/28	27.1	78.18	9	78.08	76.60	18.1	4,233	0.43%
2022/07/27	10	96.22	16	95.06	96.70	-6	4,070	-0.15%
2022/07/26	3	98.30	7.3	97.66	96.20	-4.3	4,018	-0.11%
2022/07/25	6	99.98	5	100.04	99.00	1	4,036	0.02%
2022/07/22	3	101.50	1	104.00	101.50	2	4,072	0.05%
2022/07/21	4	101.50	16	102.09	102.50	-12	4,139	-0.29%
2022/07/20	5	100.50	7	101.29	101.00	-2	4,284	-0.05%
2022/07/19	9	97.38	4	96.78	98.60	5	4,288	0.12%
2022/07/18	1.1	95.30	3	94.40	95.60	-1.9	4,245	-0.04%
2022/07/15	2	90.50	2	91.85	92.10	0	4,259	0.00%
2022/07/14	2	87.60	2	90.65	91.00	0	4,246	0.00%
2022/07/13	0	0.00	7	89.86	89.30	-7	4,230	-0.17%
2022/07/12	2	87.10	1	87.80	86.60	1	4,242	0.02%
2022/07/11	2	90.10	6	90.90	90.00	-4	4,267	-0.09%
2022/07/08	2	90.25	14	90.41	90.60	-12	4,246	-0.28%
2022/07/07	13	86.15	11	87.21	87.80	2	4,192	0.05%
2022/07/06	7	86.53	6	86.85	86.20	1	4,143	0.02%
2022/07/05	6	84.40	2	85.90	86.50	4	4,142	0.10%
2022/07/04	5	84.18	14	84.76	83.70	-9	4,137	-0.22%
2022/07/01	11	87.29	6	85.58	81.90	5	4,170	0.12%
2022/06/30	12	90.58	6	90.60	90.00	6	4,076	0.15%
2022/06/27	5	95.00	9	95.92	97.10	-4	3,975	-0.10%
2022/06/24	2	93.65	2	93.90	93.70	0	3,952	0.00%
2022/06/23	10	92.71	11	93.45	91.70	-1	3,908	-0.03%
2022/06/22	10	93.87	14	93.17	91.70	-4	3,866	-0.10%
2022/06/21	1	98.00	6	96.13	97.50	-5	3,801	-0.13%
2022/06/20	12	99.68	27	98.97	93.60	-15	3,775	-0.40%
2022/06/17	7.1	103.14	44	101.94	102.00	-36.9	3,668	-1.01%
2022/06/16	4	110.38	0	0.00	107.00	4	3,615	0.11%
2022/06/15	7	112.79	20	113.93	112.50	-13	3,608	-0.36%
2022/06/14	5	114.10	1.9	114.31	116.00	3.2	3,636	0.09%
2022/06/13	8	115.25	1	115.00	115.00	7	3,650	0.19%
2022/06/10	0	0.00	1	116.00	118.00	-1	3,665	-0.03%
2022/06/09	2.1	117.76	0	0.00	117.50	2.1	3,667	0.06%
2022/06/08	7	119.93	10.1	121.05	118.50	-3.1	3,680	-0.08%
2022/06/07	9	119.78	0	0.00	120.00	9	3,688	0.24%
2022/06/06	1.1	119.02	3	119.33	119.00	-2	3,691	-0.05%
2022/06/02	4	119.25	5	119.90	119.00	-1	3,742	-0.03%
2022/06/01	36.1	121.63	37.1	120.20	121.00	-1	3,709	-0.03%
2022/05/31	2	114.75	2	114.50	115.00	0	3,485	0.00%
2022/05/30	4	114.00	4	114.00	114.00	0	3,492	0.00%
2022/05/27	0.2	111.50	2	111.75	111.50	-1.8	3,558	-0.05%
2022/05/26	1	110.50	1	110.00	109.50	0	3,583	0.00%
2022/05/25	5	109.90	5	109.90	110.00	0	3,758	0.00%
2022/05/24	19	111.18	5	110.70	109.50	14	4,117	0.34%
2022/05/23	4	114.00	10	113.50	113.00	-6	4,198	-0.14%
2022/05/20	2.1	117.50	0	0.00	115.50	2.1	4,183	0.05%
2022/05/19	4	117.38	5	116.30	118.50	-1	4,166	-0.02%
2022/05/18	9	117.61	13	117.50	118.50	-4	4,147	-0.10%
2022/05/17	2	114.25	4	114.13	115.00	-2	4,103	-0.05%
2022/05/16	0	0.00	5	113.80	113.00	-5	4,113	-0.12%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	1	115.00	4	115.50	114.50	-3	4,183	-0.07%
2022/05/10	7.2	111.75	4	112.88	117.50	3.2	4,182	0.08%
2022/05/09	3	115.00	0	0.00	113.00	3	4,171	0.07%
2022/05/06	3	117.17	2.2	117.50	117.00	0.8	4,173	0.02%
2022/05/05	5	120.10	3	120.83	119.50	2	4,177	0.05%
2022/05/04	2	118.00	1.1	119.09	119.00	0.9	4,159	0.02%
2022/05/03	0	0.00	6	115.75	117.00	-6	4,139	-0.14%
2022/04/29	4	118.38	2	118.75	116.00	2	4,183	0.05%
2022/04/28	3	115.17	2	115.75	115.50	1	4,171	0.02%
2022/04/27	9.2	113.25	26	113.15	116.00	-16.8	4,117	-0.41%
2022/04/26	54.5	122.03	9	122.22	119.00	45.5	4,020	1.13%
2022/04/25	0	0.00	3	118.50	118.50	-3	3,885	-0.08%
2022/04/22	8	122.06	2.2	122.05	122.00	5.8	3,870	0.15%
2022/04/21	5	123.70	4	124.75	125.50	1	3,937	0.03%
2022/04/20	3	121.83	4	122.75	122.50	-1	3,919	-0.03%
2022/04/19	4	122.25	2	122.00	121.00	2	4,027	0.05%
2022/04/18	3	122.67	12	123.17	122.50	-9	4,064	-0.22%
2022/04/15	3	123.33	0	0.00	122.50	3	4,097	0.07%
2022/04/14	1.3	129.74	0	0.00	129.00	1.3	4,152	0.03%
2022/04/13	2	127.50	3	127.67	128.50	-1	4,267	-0.02%
2022/04/12	4	126.38	2	126.75	128.00	2	4,364	0.05%
2022/04/11	2.3	127.87	4	130.63	126.00	-1.7	4,512	-0.04%
2022/04/08	4	132.00	0	0.00	131.00	4	4,545	0.09%
2022/04/07	13	135.54	11	133.05	131.00	2	4,502	0.04%
2022/04/01	0.1	145.50	0	0.00	145.00	0.1	4,538	0.00%
2022/03/31	1	146.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	2	148.50	0	0.00	148.00	2	4,706	0.04%
2022/03/28	1	148.00	2	147.00	147.00	-1	4,760	-0.02%
2022/03/25	1	152.00	1	150.50	149.50	0	4,806	0.00%
2022/03/23	1	151.50	2	152.00	151.50	-1	4,982	-0.02%
2022/03/22	1	148.50	0	0.00	148.00	1	5,150	0.02%
2022/03/21	1	150.50	2	151.75	150.00	-1	5,207	-0.02%
2022/03/18	2	148.50	2	148.50	149.00	0	5,238	0.00%
2022/03/17	0	147.50	4	147.75	148.00	-4	5,245	-0.08%
2022/03/15	7	144.93	1	145.00	144.00	6	5,332	0.11%
2022/03/14	1	147.00	0	0.00	148.00	1	5,398	0.02%
2022/03/11	0	0.00	1	144.50	145.00	-1	5,615	-0.02%
2022/03/10	2	149.00	2	149.50	148.00	0	5,715	0.00%
2022/03/09	6	144.00	2.1	145.98	146.00	3.9	5,782	0.07%
2022/03/08	12	144.21	5.2	146.73	142.50	6.8	5,897	0.12%
2022/03/07	12	148.63	1	147.00	147.00	11	5,927	0.19%
2022/03/04	2	153.50	3	154.00	153.00	-1	5,994	-0.02%
2022/03/03	5	156.20	5	157.20	156.00	0	6,127	0.00%
2022/03/02	14	157.00	24	156.92	156.50	-10	6,211	-0.16%
2022/03/01	1	153.00	12	153.21	153.50	-11	6,202	-0.18%
2022/02/25	7	153.71	12	155.50	152.00	-5	6,280	-0.08%
2022/02/24	69.1	157.05	68.1	156.95	156.00	1	6,265	0.02%
2022/02/23	19	153.55	9.1	152.34	154.50	9.9	6,083	0.16%
2022/02/22	3	145.34	4.1	145.50	146.00	-1.1	6,358	-0.02%
2022/02/21	1	148.50	0	0.00	149.50	1	7,504	0.01%
2022/02/18	1	150.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	1	148.50	2	149.50	149.50	-1	8,303	-0.01%
2022/02/16	0	0.00	1	148.50	147.50	-1	8,404	-0.01%
2022/02/15	9	147.50	9	147.83	146.00	0	8,455	0.00%
2022/02/14	1	149.00	10	149.01	149.50	-9	8,475	-0.11%
2022/02/11	2	153.25	5	152.00	152.50	-3	8,516	-0.04%
2022/02/10	14	155.54	2	153.50	153.50	12	8,699	0.14%
2022/02/09	0	155.50	8	155.25	156.50	-8	8,765	-0.09%
2022/02/08	7	150.86	1	147.00	153.00	6	8,868	0.07%
2022/02/07	1	147.00	1	146.50	146.50	0	8,910	0.00%
2022/01/26	4	145.75	1	146.50	145.50	3	8,992	0.03%
2022/01/25	6.1	148.14	0.3	147.00	145.00	5.8	9,153	0.06%
2022/01/24	2	148.00	6	144.75	149.50	-4	9,426	-0.04%
2022/01/21	7	150.14	1	150.50	149.50	6	9,663	0.06%
2022/01/20	0	0.00	0	154.00	154.00	0	10,078	0.00%
2022/01/19	1	152.50	4	154.63	155.00	-3	10,230	-0.03%
2022/01/18	11.2	156.88	13	158.58	155.50	-1.8	10,457	-0.02%
2022/01/17	10	156.50	3	154.33	157.50	7	10,516	0.07%
2022/01/14	9.1	150.89	7	149.79	152.00	2.1	10,633	0.02%
2022/01/13	8	155.56	6	156.00	155.00	2	11,031	0.02%
2022/01/12	7	155.57	7	157.21	156.00	0	11,081	0.00%
2022/01/11	6.1	158.85	1.1	160.05	159.00	5	11,147	0.04%
2022/01/10	8	160.88	8	159.94	163.50	0	11,206	0.00%
2022/01/07	25	162.18	18	160.08	159.00	7	11,373	0.06%
2022/01/06	5.1	164.20	3	163.50	163.00	2.1	11,458	0.02%
2022/01/05	6	168.33	5	167.60	167.50	1	11,517	0.01%
2022/01/04	15	173.67	4	174.88	172.50	11	11,520	0.10%
2022/01/03	37	172.99	22.4	173.46	176.50	14.6	11,503	0.13%
2021/12/30	4	171.50	2	171.25	171.50	2	11,577	0.02%
2021/12/29	1	172.00	8	171.31	171.00	-7	11,897	-0.06%
2021/12/28	5	172.50	2	171.50	171.00	3	12,314	0.02%
2021/12/27	1	166.50	7	171.14	173.00	-6	12,392	-0.05%
2021/12/24	2.1	169.50	2	168.75	167.50	0.1	12,543	0.00%
2021/12/23	1	171.00	3	172.00	170.50	-2	12,641	-0.02%
2021/12/22	8	171.38	3.1	173.94	171.00	4.9	12,757	0.04%
2021/12/21	10	172.35	0	0.00	172.50	10	12,817	0.08%
2021/12/20	3	170.51	2	171.75	170.50	1	12,865	0.01%
2021/12/17	12	171.54	12	170.42	170.00	0	12,878	0.00%
2021/12/16	25	172.00	25	172.46	173.00	0	12,975	0.00%
2021/12/15	2	161.50	5	164.10	167.50	-3	12,895	-0.02%
2021/12/14	4	161.50	6	161.50	160.50	-2	12,907	-0.02%
2021/12/13	7	166.07	4	167.25	167.00	3	12,940	0.02%
2021/12/10	18.1	165.89	3	167.00	165.50	15.1	13,087	0.12%
2021/12/09	3	170.33	4	173.25	169.00	-1	13,075	-0.01%
2021/12/08	36	173.74	14	175.86	173.00	22	13,121	0.17%
2021/12/07	13	173.73	13.1	175.13	173.00	-0.1	13,391	0.00%
2021/12/06	6	172.08	12	171.96	172.50	-6	13,493	-0.04%
2021/12/03	7.1	170.35	8	170.56	170.50	-0.9	13,607	-0.01%
2021/12/02	13	168.77	15	169.87	166.50	-2	13,776	-0.01%
2021/12/01	23	168.63	13	168.42	169.50	10	14,020	0.07%
2021/11/30	8	168.13	7	167.00	166.00	1	14,345	0.01%
2021/11/29	7.1	158.64	13	160.46	163.50	-5.9	14,557	-0.04%
2021/11/26	8	166.50	2	169.50	162.50	6	14,708	0.04%
2021/11/25	3	169.00	5	169.90	168.00	-2	15,011	-0.01%
2021/11/24	14	168.93	14	168.79	169.00	0	15,081	0.00%
2021/11/23	16	170.38	7	171.79	169.00	9	15,233	0.06%
2021/11/22	28	175.46	26	175.60	176.50	2	15,337	0.01%
2021/11/19	22.3	175.98	45	175.51	172.50	-22.7	15,709	-0.14%
2021/11/18	85.2	177.46	76	178.51	173.50	9.2	15,879	0.06%
2021/11/17	33	164.42	73	167.80	171.50	-40	15,099	-0.26%
2021/11/16	3	155.50	6	158.00	156.00	-3	14,940	-0.02%
2021/11/15	20	158.08	4	158.50	156.50	16	15,536	0.10%
2021/11/12	6	155.42	8	155.44	155.00	-2	16,770	-0.01%
2021/11/11	6	154.08	11	154.77	154.50	-5	16,996	-0.03%
2021/11/10	8	153.94	10	153.30	152.50	-2	17,198	-0.01%
2021/11/09	16	156.16	17	156.50	155.50	-1	17,489	-0.01%
2021/11/08	14	151.36	8.1	151.13	152.00	6	17,513	0.03%
2021/11/05	12.1	148.30	9.2	148.57	148.50	3	17,807	0.02%
2021/11/04	10.1	145.50	4	146.25	144.50	6.1	18,007	0.03%
2021/11/03	7	146.79	17	146.97	148.50	-10	18,247	-0.05%
2021/11/02	12	147.08	15.3	150.37	144.00	-3.3	18,473	-0.02%
2021/11/01	26.1	153.00	28	153.18	150.00	-1.9	18,641	-0.01%
2021/10/29	22.1	165.20	19	164.66	160.00	3.1	18,846	0.02%
2021/10/28	43.3	165.38	32	163.50	164.00	11.3	19,154	0.06%
2021/10/27	21	157.24	36	157.08	158.50	-15	19,858	-0.08%
2021/10/26	25	153.42	14	155.57	152.50	11	20,775	0.05%
2021/10/25	4	145.88	3	148.17	149.00	1	21,535	0.00%
2021/10/22	19	148.34	17	149.79	148.00	2	22,191	0.01%
2021/10/21	47	154.50	36	155.78	151.00	11	22,793	0.05%
2021/10/20	7	146.71	9	147.17	147.00	-2	23,424	-0.01%
2021/10/19	11	144.64	22	145.89	145.50	-11	24,926	-0.04%
2021/10/18	6	141.00	11	141.95	143.00	-5	25,500	-0.02%
2021/10/15	39	141.40	35	140.39	141.00	4	25,649	0.02%
2021/10/14	18	137.50	18	137.25	139.00	0	25,598	0.00%
2021/10/13	31.1	134.81	18.1	136.13	134.00	13.1	25,541	0.05%
2021/10/12	15	140.40	6	141.67	139.00	9	25,547	0.04%
2021/10/08	22	147.39	16	145.44	145.00	6	25,639	0.02%
2021/10/07	9.1	148.00	10	147.60	147.00	-1	25,668	0.00%
2021/10/06	16.1	144.98	3	143.33	140.00	13.1	25,703	0.05%
2021/10/05	19.3	145.86	31	147.15	150.50	-11.8	25,490	-0.05%
2021/10/04	18	143.83	28	144.68	139.50	-10	25,173	-0.04%
2021/10/01	27	151.96	42	147.06	148.50	-15	25,123	-0.06%
2021/09/30	26.1	155.68	6	152.42	155.00	20.1	25,106	0.08%
2021/09/29	14	156.43	26	156.10	153.50	-12	25,212	-0.05%
2021/09/28	15.2	164.77	14	164.86	162.00	1.2	25,688	0.00%
2021/09/27	17	168.29	7	168.50	168.00	10	25,883	0.04%
2021/09/24	15	164.40	8	165.06	164.00	7	26,181	0.03%
2021/09/23	30	160.08	7	161.71	161.00	23	26,339	0.09%
2021/09/22	11.1	160.69	6.1	161.93	160.50	5	26,604	0.02%
2021/09/17	3	166.00	7	167.36	169.50	-4	26,950	-0.01%
2021/09/16	7	166.64	22	167.93	165.50	-15	27,110	-0.06%
2021/09/15	10.2	166.88	23	165.50	165.00	-12.8	27,266	-0.05%
2021/09/14	3	177.33	4	177.50	176.50	-1	27,647	0.00%
2021/09/13	6	179.08	5	176.80	175.00	1	28,072	0.00%
2021/09/10	43.1	185.14	15	184.30	179.00	28.1	28,528	0.10%
2021/09/09	35.1	180.16	23.2	179.48	179.50	12	28,530	0.04%
2021/09/08	8.1	173.99	8.2	172.50	169.00	-0.1	28,671	0.00%
2021/09/07	40.2	176.43	35	176.59	176.50	5.2	29,141	0.02%
2021/09/06	17.3	173.68	25	174.90	174.50	-7.7	29,420	-0.03%
2021/09/03	22.1	183.54	59	184.03	180.50	-36.9	29,785	-0.12%
2021/09/02	35	189.30	25	192.14	186.00	10	30,498	0.03%
2021/09/01	18.1	194.26	19	194.68	195.50	-0.9	31,476	0.00%
2021/08/31	31	193.18	24	194.46	191.50	7	32,096	0.02%
2021/08/30	7.1	189.44	4	189.38	189.00	3.1	32,647	0.01%
2021/08/27	17	190.21	35	190.53	190.50	-18	33,242	-0.05%
2021/08/26	15.2	192.05	14	190.89	190.50	1.2	34,115	0.00%
2021/08/25	29	191.21	40	188.70	193.50	-11	35,424	-0.03%
2021/08/24	36	198.22	21	195.14	190.00	15	35,921	0.04%
2021/08/23	65	201.71	20	201.90	202.00	45	36,217	0.12%
2021/08/20	25	192.20	21	193.05	190.50	4	36,492	0.01%
2021/08/19	51.1	200.13	41	200.28	189.50	10.1	36,702	0.03%
2021/08/18	93	198.40	63	197.79	208.00	30	36,877	0.08%
2021/08/17	25.1	212.69	36	212.79	207.50	-10.9	37,064	-0.03%
2021/08/16	16	223.72	32.2	221.83	221.00	-16.2	37,988	-0.04%
2021/08/13	53.1	237.36	46	228.36	224.00	7.1	38,240	0.02%
2021/08/12	9.2	237.99	8	238.50	236.50	1.2	38,758	0.00%
2021/08/11	32.2	239.90	34	239.38	237.00	-1.8	39,687	0.00%
2021/08/10	15.1	252.34	10	254.45	248.50	5.1	39,841	0.01%
2021/08/09	26.2	258.39	10.3	261.73	252.00	15.9	40,193	0.04%
2021/08/06	27.1	267.96	22	267.95	269.50	5.1	41,121	0.01%
2021/08/05	72.5	265.64	75	269.87	265.50	-2.5	41,868	-0.01%
2021/08/04	84.6	275.36	83	277.98	274.00	1.6	42,818	0.00%
2021/08/03	41	286.28	48	285.13	282.50	-7	42,779	-0.02%
2021/08/02	68.2	289.29	50	288.76	280.00	18.2	42,832	0.04%
2021/07/30	36.1	282.79	55	283.38	276.50	-18.9	42,231	-0.04%
2021/07/29	55.4	262.92	57.1	262.65	275.00	-1.7	41,722	0.00%
2021/07/28	81.7	271.54	57	276.76	261.00	24.7	41,284	0.06%
2021/07/27	118.4	287.55	123.1	280.38	290.00	-4.7	41,322	-0.01%	大買/大賣/
2021/07/26	68.1	281.31	71.4	281.56	276.00	-3.4	40,993	-0.01%
2021/07/23	69	261.40	80	266.78	270.50	-11	40,197	-0.03%
2021/07/22	19	235.18	102.2	236.55	246.00	-83.2	39,107	-0.21%	大賣/
2021/07/21	10	217.55	21.5	219.78	224.00	-11.5	38,837	-0.03%
2021/07/20	23	218.07	3	216.00	214.00	20	39,098	0.05%
2021/07/19	4.2	225.26	4	227.38	226.00	0.2	39,414	0.00%
2021/07/16	10.1	225.60	15	225.10	225.50	-4.9	39,721	-0.01%
2021/07/15	19.1	218.30	24	220.67	224.50	-4.9	40,297	-0.01%
2021/07/14	17	214.76	21	210.63	215.50	-4	41,013	-0.01%
2021/07/13	18.1	217.03	11.2	220.59	210.00	6.9	41,311	0.02%
2021/07/12	49	223.58	12	225.00	221.00	37	42,235	0.09%
2021/07/09	8.2	220.84	8	223.00	220.50	0.2	43,038	0.00%
2021/07/08	35	226.40	22.1	229.14	225.00	12.9	43,962	0.03%
2021/07/07	20	228.70	8.6	232.85	224.00	11.5	44,613	0.03%
2021/07/06	11	234.41	48	236.07	231.00	-37	45,041	-0.08%
2021/07/05	19.4	238.22	50.1	237.63	238.50	-30.8	45,758	-0.07%
2021/07/02	22	226.91	24.3	228.93	228.00	-2.3	45,754	-0.01%
2021/07/01	35	228.16	33.5	227.07	222.00	1.5	45,948	0.00%
2021/06/30	10	224.05	14	224.46	226.00	-4	46,289	-0.01%
2021/06/29	21.3	230.68	15	231.47	219.00	6.3	46,999	0.01%
2021/06/28	23.4	229.29	27	229.28	233.00	-3.6	46,737	-0.01%
2021/06/25	5	219.50	6.2	220.03	220.00	-1.2	46,470	0.00%
2021/06/24	16	218.63	18	216.53	217.00	-2	46,369	0.00%
2021/06/23	11	220.77	14	219.71	217.50	-3	46,246	-0.01%
2021/06/22	19.1	212.74	33.6	213.54	212.50	-14.5	45,753	-0.03%
2021/06/21	30.3	212.64	27.1	212.58	208.00	3.2	45,360	0.01%
2021/06/18	25.1	225.01	14	225.75	222.50	11.1	44,912	0.02%
2021/06/17	20.2	225.11	12.1	225.41	228.50	8.1	44,681	0.02%
2021/06/16	62.2	229.69	31	232.32	223.00	31.2	44,410	0.07%
2021/06/15	47.1	243.58	24.2	244.93	242.50	22.9	43,982	0.05%
2021/06/11	47	243.15	40	241.29	241.00	7	44,896	0.02%
2021/06/10	83.6	248.10	92	246.54	240.00	-8.4	44,973	-0.02%
2021/06/09	137.4	240.20	181	238.39	248.00	-43.6	44,862	-0.10%	大買/大賣/
2021/06/08	119.3	238.69	176.3	238.37	230.50	-57	44,752	-0.13%	大買/大賣/
2021/06/07	98	232.44	67	231.31	238.00	31	44,289	0.07%
2021/06/04	72.1	229.38	68.2	230.41	226.50	3.9	43,743	0.01%
2021/06/03	119	224.34	111	225.57	230.00	8	43,243	0.02%	大買/大賣/
2021/06/02	161.2	229.47	99.1	230.40	216.00	62.2	42,269	0.15%	大買/
2021/06/01	52	227.12	58.5	230.04	232.50	-6.4	40,906	-0.02%
2021/05/31	50	205.65	61.7	208.07	211.50	-11.7	39,973	-0.03%
2021/05/28	81	203.71	144	202.34	199.50	-63	39,364	-0.16%	大賣/
2021/05/27	58	199.05	61.2	196.98	200.00	-3.2	39,070	-0.01%
2021/05/26	104	198.44	74	197.30	192.50	30	38,520	0.08%	大買/
2021/05/25	68.5	201.68	64	201.77	199.50	4.5	37,898	0.01%
2021/05/24	81.3	182.57	118.1	181.97	190.00	-36.8	36,643	-0.10%	大賣/
2021/05/21	88	173.44	53	170.32	176.00	35	35,838	0.10%
2021/05/20	110.2	172.55	117	170.90	169.00	-6.8	35,635	-0.02%	大買/大賣/
2021/05/19	175	171.67	114	172.74	179.00	61	35,152	0.17%	大買/大賣/
2021/05/18	39	157.99	43	158.29	163.00	-4	34,334	-0.01%
2021/05/17	34	157.78	43	157.42	148.50	-9	34,113	-0.03%
2021/05/14	114.1	175.81	118	174.31	164.50	-3.9	33,842	-0.01%	大買/大賣/
2021/05/13	66	163.72	73.2	167.17	171.00	-7.2	32,760	-0.02%
2021/05/12	109	161.93	131	159.61	161.00	-22	31,940	-0.07%	大買/大賣/
2021/05/11	89.4	167.65	52	164.97	162.50	37.4	30,804	0.12%
2021/05/10	36.4	185.63	17	188.68	180.50	19.4	30,623	0.06%
2021/05/07	33	182.53	62.2	179.80	183.00	-29.2	30,225	-0.10%
2021/05/06	57.3	174.47	150.1	174.94	171.00	-92.8	29,853	-0.31%	大賣/
2021/05/05	41.3	178.68	27	179.54	172.50	14.3	29,380	0.05%
2021/05/04	92	177.19	98.1	179.56	191.50	-6	29,111	-0.02%
2021/05/03	30.6	183.57	25	185.96	179.50	5.6	28,545	0.02%
2021/04/29	23	200.43	15.2	200.28	199.00	7.9	28,395	0.03%
2021/04/28	48	203.56	24.3	202.74	201.00	23.7	28,586	0.08%
2021/04/27	28.1	200.21	31.1	199.52	195.50	-3	28,353	-0.01%
2021/04/26	27.1	197.71	22	196.45	196.50	5.1	28,220	0.02%
2021/04/23	25	187.08	67.3	189.39	193.50	-42.3	28,108	-0.15%
2021/04/22	21.2	182.20	19.1	183.43	176.00	2.1	28,446	0.01%
2021/04/21	65.7	175.98	18	177.83	179.00	47.7	28,387	0.17%
2021/04/20	93.4	197.33	47	198.38	182.00	46.4	27,900	0.17%
2021/04/19	104.8	201.15	17	201.79	198.50	87.8	27,235	0.32%	大買/
2021/04/16	76.1	229.92	189.2	228.92	220.50	-113.1	27,122	-0.42%	大賣/鉅額交易
2021/04/15	77	209.30	101	212.21	220.00	-24	26,314	-0.09%	大賣/
2021/04/14	117.4	199.38	75.5	197.02	200.00	41.9	25,679	0.16%	大買/
2021/04/13	37.7	207.35	96	209.85	202.50	-58.3	24,924	-0.23%
2021/04/12	144.2	207.91	85.4	206.52	202.50	58.7	24,342	0.24%	大買/
2021/04/09	67.1	232.73	48	229.56	225.00	19.1	23,930	0.08%
2021/04/08	28.2	229.26	66	232.20	236.50	-37.8	23,464	-0.16%
2021/04/07	36.3	216.81	13	216.08	215.00	23.4	23,107	0.10%
2021/04/06	35.3	214.77	26.2	216.25	218.50	9.1	22,891	0.04%
2021/04/01	26	188.77	27	193.28	199.00	-1	22,675	0.00%
2021/03/31	11	190.45	12	186.83	181.00	-1	22,011	0.00%
2021/03/30	11	179.73	18	175.89	183.50	-7	22,479	-0.03%
2021/03/29	11	170.59	29	171.16	174.00	-18	22,643	-0.08%
2021/03/26	15	153.83	16	155.22	158.50	-1	23,226	0.00%
2021/03/25	7	144.93	11	143.77	144.50	-4	23,434	-0.02%
2021/03/24	48	151.18	25	149.18	148.00	23	23,608	0.10%
2021/03/23	39.1	149.57	22	147.07	152.00	17.1	23,801	0.07%
2021/03/22	5.1	154.87	36	155.33	154.00	-30.9	24,108	-0.13%
2021/03/19	30.1	152.06	14	154.21	159.00	16.1	24,041	0.07%
2021/03/18	18	148.69	13.6	150.35	152.50	4.4	23,912	0.02%
2021/03/17	118.2	141.78	47	141.40	139.00	71.2	23,843	0.30%	大買/
2021/03/16	19.4	144.66	36	147.40	148.50	-16.6	22,616	-0.07%
2021/03/15	32	131.72	36	132.67	135.00	-4	21,961	-0.02%
2021/03/12	43	117.76	57	118.92	123.00	-14	21,016	-0.07%
2021/03/11	28	107.63	98	105.63	112.00	-70	19,953	-0.35%
2021/03/10	31	104.31	4	105.25	102.00	27	19,630	0.14%
2021/03/09	23	97.97	14	97.96	100.00	9	19,296	0.05%
2021/03/08	34	99.09	5	99.38	96.10	29	19,365	0.15%
2021/03/05	11	99.15	2	99.15	99.20	9	19,397	0.05%
2021/03/04	2	102.75	7	101.71	101.50	-5	19,409	-0.03%
2021/03/03	13	101.54	12	101.83	101.00	1	19,427	0.01%
2021/03/02	5	105.20	23	105.52	104.50	-18	19,354	-0.09%
2021/02/26	20	100.93	6	99.80	99.80	14	19,082	0.07%
2021/02/25	22	104.36	15	106.86	101.00	7	18,950	0.04%
2021/02/24	22	111.36	27	111.46	106.50	-5	18,832	-0.03%
2021/02/23	24	110.92	23	111.17	113.50	1	18,669	0.01%
2021/02/22	15	108.00	15	106.13	109.00	0	18,470	0.00%
2021/02/19	9	100.12	15	100.79	99.70	-6	18,188	-0.03%
2021/02/18	2	98.40	7	98.49	99.30	-5	17,890	-0.03%
2021/02/17	16	94.19	28	94.04	94.80	-12	17,744	-0.07%
2021/02/05	17	87.24	15	87.65	88.30	2	17,606	0.01%
2021/02/04	9	84.16	4	83.55	83.10	5	17,491	0.03%
2021/02/03	5	83.68	5	84.02	83.60	0	17,453	0.00%
2021/02/02	6	81.80	6	82.32	81.90	0	17,654	0.00%
2021/02/01	26	80.95	23	81.74	81.60	3	17,735	0.02%
2021/01/29	13	86.90	7.2	86.37	84.00	5.8	17,492	0.03%
2021/01/28	6	88.75	8	92.35	88.40	-2	17,286	-0.01%
2021/01/27	17	91.09	9	91.38	90.80	8	17,175	0.05%
2021/01/26	12	92.80	12	92.75	90.80	0	17,215	0.00%
2021/01/25	13	96.25	10	97.76	95.60	3	16,996	0.02%
2021/01/22	25	100.77	32	100.17	101.00	-7	17,006	-0.04%
2021/01/21	22	97.40	29	95.63	97.90	-7	16,945	-0.04%
2021/01/20	14	103.54	5	103.70	98.60	9	16,813	0.05%
2021/01/19	21	109.07	5	108.90	109.50	16	16,898	0.09%
2021/01/18	14	109.68	23	110.41	108.50	-9	16,782	-0.05%
2021/01/15	40	108.71	34	109.79	110.50	6	16,420	0.04%
2021/01/14	22	105.73	11	104.64	106.00	11	15,638	0.07%
2021/01/13	10	98.14	15	98.44	96.60	-5	15,309	-0.03%
2021/01/12	33	95.86	21	93.78	93.50	12	15,066	0.08%
2021/01/11	29	96.98	26	98.24	98.00	3	14,830	0.02%
2021/01/08	8	92.69	13	92.55	92.90	-5	14,485	-0.03%
2021/01/07	15	88.50	10.2	89.83	91.90	4.8	14,161	0.03%
2021/01/06	9	88.18	16	87.30	86.10	-7	13,867	-0.05%
2021/01/05	12	88.22	16	88.68	87.90	-4	13,629	-0.03%
2021/01/04	12	91.93	31	91.80	90.70	-19	13,423	-0.14%
2020/12/31	46	97.95	51	98.20	93.50	-5	13,225	-0.04%
2020/12/30	11	96.50	8	95.81	95.10	3	12,730	0.02%
2020/12/29	55	97.37	25	97.28	95.50	30	12,492	0.24%
2020/12/28	39	97.18	35	97.40	99.00	4	12,246	0.03%
2020/12/25	13	89.48	18	90.09	91.50	-5	11,791	-0.04%
2020/12/24	44	86.47	41	86.76	87.50	3	11,465	0.03%
2020/12/23	12	81.02	17.2	82.34	85.00	-5.2	10,799	-0.05%
2020/12/22	21.2	82.08	12	83.31	77.50	9.2	10,442	0.09%
2020/12/21	19	76.22	38.9	77.68	80.80	-19.9	9,725	-0.20%
2020/12/18	6	72.55	10	72.42	73.50	-4	9,411	-0.04%
2020/12/17	32	72.01	42	71.56	72.20	-10	9,180	-0.11%
2020/12/16	6	69.10	12	71.04	68.40	-6	8,966	-0.07%
2020/12/15	1	68.10	6	68.95	67.70	-5	8,530	-0.06%
2020/12/14	4.3	68.78	5	69.36	68.50	-0.7	8,452	-0.01%
2020/12/11	11	68.43	5	69.22	68.70	6	8,405	0.07%
2020/12/10	14	69.11	13	68.38	67.50	1	8,237	0.01%
2020/12/09	3	69.00	18	68.07	69.90	-15	8,013	-0.19%
2020/12/08	2	66.15	0	0.00	66.50	2	7,848	0.03%
2020/12/07	6	63.33	10.5	64.02	65.10	-4.5	7,784	-0.06%
2020/12/04	17	65.49	3	66.13	64.80	14	7,756	0.18%
2020/12/03	2	67.45	6	67.93	67.40	-4	7,653	-0.05%
2020/12/02	14	68.54	16.4	67.40	66.50	-2.4	7,624	-0.03%
2020/12/01	12	65.96	4	67.53	65.70	8	7,342	0.11%
2020/11/30	26	64.88	17.7	65.51	66.60	8.3	7,166	0.12%
2020/11/27	5	62.30	2	62.55	62.50	3	6,971	0.04%
2020/11/26	0	0.00	8.1	60.82	61.90	-8.1	6,865	-0.12%
2020/11/25	12	59.93	6	61.30	59.10	6	6,848	0.09%
2020/11/24	3	60.37	6	60.83	60.90	-3	6,805	-0.04%
2020/11/23	6	60.07	21	60.20	60.10	-15	6,790	-0.22%
2020/11/20	24	59.66	10	59.71	59.80	14	6,750	0.21%
2020/11/19	80	58.55	73.7	58.77	58.40	6.3	6,661	0.09%
2020/11/18	3	57.53	0	0.00	57.20	3	6,590	0.05%
2020/11/17	4	57.35	5.7	57.46	57.40	-1.7	6,694	-0.03%
2020/11/16	8	57.83	4	57.93	57.00	4	6,670	0.06%
2020/11/13	5	56.12	7	57.26	57.10	-2	6,614	-0.03%
2020/11/12	9	56.48	10.4	56.53	55.00	-1.4	6,515	-0.02%
2020/11/11	4	56.30	3	56.10	56.30	1	6,390	0.02%
2020/11/10	18	55.78	30.5	56.34	56.30	-12.5	6,437	-0.19%
2020/11/09	12	52.88	18.1	52.61	54.80	-6.1	6,022	-0.10%
2020/11/06	1	50.60	3	49.88	49.90	-2	5,797	-0.03%
2020/11/05	6	49.95	7	50.36	50.30	-1	5,845	-0.02%
2020/11/04	2	49.83	3	50.10	50.40	-1	5,846	-0.02%
2020/11/03	8	50.50	2.7	50.51	49.70	5.3	5,814	0.09%
2020/11/02	8	51.83	7	51.83	52.00	1	5,817	0.02%
2020/10/30	29	52.70	11	52.84	51.20	18	5,847	0.31%
2020/10/29	14.3	51.59	14.7	51.75	52.50	-0.4	5,939	-0.01%
2020/10/28	20	50.41	18.5	51.16	51.20	1.5	5,850	0.03%
2020/10/27	24	49.03	26	48.49	48.40	-2	5,502	-0.04%
2020/10/26	9	46.77	16.4	47.04	47.00	-7.4	5,212	-0.14%
2020/10/14	21	33.56	11	33.45	33.50	10	5,038	0.20%
2020/10/13	9	33.37	11	33.25	33.80	-2	5,092	-0.04%
2020/10/12	20	33.83	5	32.75	32.60	15	5,098	0.29%
2020/10/08	10	34.05	7	33.92	34.15	3	5,174	0.06%
2020/10/07	8	33.48	10	33.92	34.00	-2	5,338	-0.04%
2020/10/06	16	33.78	12	33.57	33.50	4	5,610	0.07%
2020/10/05	21	32.71	0	0.00	33.25	21	5,803	0.36%
2020/09/29	1	32.25	2	32.63	32.30	-1	6,154	-0.02%
2020/09/25	2	31.43	26	30.98	30.55	-24	6,892	-0.35%
2020/09/24	1	32.65	3	32.30	32.05	-2	7,514	-0.03%
2020/09/23	1	33.30	14	33.66	33.30	-13	7,630	-0.17%
2020/09/22	10	33.35	1	33.65	33.60	9	7,661	0.12%
2020/09/21	0	0.00	3	33.97	33.40	-3	7,659	-0.04%
2020/09/18	0	0.00	2	33.38	33.30	-2	7,707	-0.03%
2020/09/15	1	33.10	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	6	33.14	33.20	-6	8,419	-0.07%
2020/09/11	7	32.75	0	0.00	32.45	7	8,468	0.08%
2020/09/10	1	32.90	13	33.13	32.65	-12	8,504	-0.14%
2020/09/09	5	32.10	2	32.20	32.20	3	8,541	0.04%
2020/09/08	2	32.18	0	0.00	32.20	2	8,754	0.02%
2020/09/07	3	32.50	19	32.81	32.35	-16	8,899	-0.18%
2020/09/04	13	32.16	12	32.16	32.35	1	9,142	0.01%
2020/09/03	13	33.10	0	0.00	32.90	13	9,178	0.14%
2020/09/02	1	32.55	10	32.77	32.90	-9	9,233	-0.10%
2020/09/01	9	32.71	1	32.55	32.55	8	9,341	0.09%
2020/08/31	8	33.39	12	33.35	33.05	-4	9,520	-0.04%
2020/08/28	1	32.10	15	31.91	32.70	-14	9,623	-0.15%
2020/08/27	1	32.25	16	32.65	32.10	-15	9,829	-0.15%
2020/08/26	8	33.34	3	33.40	33.00	5	9,797	0.05%
2020/08/25	3	33.35	0	0.00	33.25	3	9,811	0.03%
2020/08/24	22	33.07	6	33.19	33.20	16	9,816	0.16%
2020/08/21	1	33.55	2	33.50	33.45	-1	9,858	-0.01%
2020/08/20	44	33.49	6	33.72	32.95	38	9,864	0.39%
2020/08/19	5	36.08	0	0.00	35.95	5	9,753	0.05%
2020/08/18	8	37.45	14	37.35	37.05	-6	9,735	-0.06%
2020/08/17	9.1	37.21	5	36.81	37.30	4.1	9,709	0.04%
2020/08/14	10	36.47	0	0.00	36.40	10	9,816	0.10%
2020/08/13	6	37.29	17	38.09	36.85	-11	9,891	-0.11%
2020/08/12	9	36.86	21	37.40	37.95	-12	9,990	-0.12%
2020/08/11	21	36.51	1	36.30	35.85	20	9,929	0.20%
2020/08/10	21	37.78	76	37.57	37.00	-55	10,113	-0.54%
2020/08/06	23	38.97	40	38.90	37.50	-17	11,129	-0.15%
2020/08/05	90	38.27	5	37.84	38.45	85	11,261	0.75%
2020/08/04	6	37.43	8	37.02	36.95	-2	11,444	-0.02%
2020/08/03	1	37.00	1	36.90	37.00	0	11,809	0.00%
2020/07/31	4	37.34	14	37.51	36.85	-10	12,486	-0.08%
2020/07/30	1	36.95	3	36.52	36.70	-2	12,943	-0.02%
2020/07/29	3	35.72	1	35.65	35.75	2	13,194	0.02%
2020/07/28	6	36.87	5	36.21	35.55	1	13,258	0.01%
2020/07/27	0	0.00	14	37.10	36.70	-14	13,268	-0.11%
2020/07/24	11	37.93	23	37.92	36.00	-12	13,356	-0.09%
2020/07/23	5	38.10	12	37.59	38.00	-7	13,411	-0.05%
2020/07/22	2	36.53	2	36.45	36.20	0	13,559	0.00%
2020/07/21	0	0.00	4	36.18	36.20	-4	13,699	-0.03%
2020/07/20	22	34.83	21	35.20	35.85	1	13,805	0.01%
2020/07/17	6	35.62	11	35.97	35.45	-5	13,933	-0.04%
2020/07/16	10	36.56	0	0.00	36.30	10	13,969	0.07%
2020/07/15	2.3	37.53	15	37.84	36.85	-12.7	14,073	-0.09%
2020/07/14	25.2	38.06	36	37.80	37.60	-10.8	14,035	-0.08%
2020/07/13	8	38.33	21	38.04	38.35	-13	13,921	-0.09%
2020/07/10	60	37.34	38.2	37.57	36.50	21.8	13,910	0.16%
2020/07/09	22	37.20	3.3	37.18	37.20	18.7	13,865	0.13%
2020/07/08	17	37.87	4	37.59	37.60	13	13,782	0.09%
2020/07/07	24	37.14	46	37.49	37.05	-22	13,740	-0.16%
2020/07/06	19	38.25	19	37.95	38.05	0	13,518	0.00%
2020/07/03	61	35.33	36	36.18	36.95	25	13,152	0.19%
2020/07/02	2	33.65	21	33.34	33.70	-19	12,618	-0.15%
2020/07/01	0	0.00	2	32.60	32.50	-2	12,526	-0.02%
2020/06/30	3	32.27	0	0.00	32.20	3	12,521	0.02%
2020/06/29	12	32.30	0	0.00	32.10	12	12,586	0.10%
2020/06/24	12	33.75	6	33.31	33.40	6	12,549	0.05%
2020/06/23	0	0.00	17	33.54	34.10	-17	12,422	-0.14%
2020/06/22	8	32.79	5	33.22	32.65	3	12,237	0.02%
2020/06/19	13	32.93	5	32.90	32.75	8	12,203	0.07%
2020/06/18	3	32.60	2	32.85	32.40	1	12,136	0.01%
2020/06/17	3	32.30	0	0.00	32.15	3	12,097	0.02%
2020/06/16	3	32.20	2	32.05	32.15	1	12,131	0.01%
2020/06/15	9	32.82	7	32.89	32.30	2	12,122	0.02%
2020/06/12	7	32.06	10	32.48	32.65	-3	12,011	-0.02%
2020/06/11	8	32.73	14	33.10	31.65	-6	12,006	-0.05%
2020/06/10	5	32.50	0	0.00	32.45	5	11,876	0.04%
2020/06/09	5	32.47	11	32.56	32.45	-6	12,063	-0.05%
2020/06/08	10	32.38	6	32.74	32.25	4	12,309	0.03%
2020/06/05	29	32.91	14	32.81	32.65	15	12,621	0.12%
2020/06/04	3	32.48	3	32.33	32.30	0	12,878	0.00%
2020/06/03	14	32.19	2	31.78	32.20	12	12,993	0.09%
2020/06/02	1	30.60	0	0.00	30.65	1	13,175	0.01%
2020/06/01	2	30.80	7	30.91	30.80	-5	13,257	-0.04%
2020/05/29	3	30.28	4	30.33	30.35	-1	13,309	-0.01%
2020/05/28	7	30.66	8	30.78	30.15	-1	13,487	-0.01%
2020/05/27	10	30.93	10	30.98	30.80	0	13,504	0.00%
2020/05/26	31	31.14	27	31.11	30.75	4	13,571	0.03%
2020/05/25	4	31.00	11	31.28	30.85	-7	13,651	-0.05%
2020/05/22	6	31.62	12	31.41	31.10	-6	13,957	-0.04%
2020/05/21	5	32.30	1	32.40	32.30	4	13,961	0.03%
2020/05/20	8	31.74	36	31.71	32.00	-28	13,923	-0.20%
2020/05/19	9	31.86	25	31.89	31.85	-16	13,972	-0.11%
2020/05/18	14	30.54	4	30.36	30.00	10	13,885	0.07%
2020/05/15	31	31.55	6	31.52	31.20	25	14,215	0.18%
2020/05/14	21	31.25	4	31.20	31.15	17	14,552	0.12%
2020/05/13	56	30.94	36	31.18	31.60	20	14,457	0.14%
2020/05/12	18	32.05	10.3	31.94	32.10	7.7	13,689	0.06%
2020/05/11	10	32.62	4	32.90	31.95	6	13,404	0.04%
2020/05/08	5	35.76	7	35.81	35.50	-2	13,050	-0.02%
2020/05/07	11	36.16	24.7	36.14	36.50	-13.7	12,651	-0.11%
2020/05/06	26	35.21	25.4	35.81	35.00	0.6	11,977	0.00%
2020/05/05	6	34.22	7	33.84	33.70	-1	11,439	-0.01%
2020/05/04	8	32.48	2	32.45	32.85	6	11,179	0.05%
2020/04/30	3	31.53	2	32.20	32.20	1	11,116	0.01%
2020/04/29	10	32.45	5	32.23	32.05	5	11,001	0.05%
2020/04/28	25	32.29	28	32.58	31.45	-3	10,887	-0.03%
2020/04/27	4	33.99	5	33.19	33.15	-1	10,629	-0.01%
2020/04/24	3	32.03	2	31.90	32.20	1	10,392	0.01%
2020/04/23	6	30.52	13	30.72	30.90	-7	10,362	-0.07%
2020/04/22	4	29.24	4	29.74	30.15	0	10,319	0.00%
2020/04/21	8	31.54	11	31.41	30.15	-3	10,212	-0.03%
2020/04/20	10	31.61	8	31.74	31.70	2	10,104	0.02%
2020/04/17	7	33.71	0	0.00	33.45	7	10,046	0.07%
2020/04/16	1	34.05	3.4	33.63	34.05	-2.4	10,117	-0.02%
2020/04/15	3	33.37	11	34.60	33.00	-8	10,158	-0.08%
2020/04/14	2	33.23	29	33.20	33.40	-27	9,868	-0.27%
2020/04/13	5	32.06	8	32.06	31.90	-3	9,705	-0.03%
2020/04/10	5	31.59	3	31.58	31.35	2	9,633	0.02%
2020/04/09	1	31.30	2	31.18	31.40	-1	9,501	-0.01%
2020/04/08	1	31.00	2	30.25	30.75	-1	9,417	-0.01%
2020/04/07	5	29.61	7	29.74	30.00	-2	9,309	-0.02%
2020/04/06	0	0.00	5	28.10	28.40	-5	9,176	-0.05%
2020/04/01	2	28.35	0	0.00	28.10	2	9,128	0.02%
2020/03/31	1	29.10	0	0.00	28.30	1	9,101	0.01%
2020/03/30	2	27.48	5	28.07	28.90	-3	9,008	-0.03%
2020/03/26	4	28.00	13	27.19	27.95	-9	8,942	-0.10%
2020/03/25	6	27.02	8	27.11	26.70	-2	8,942	-0.02%
2020/03/24	3	26.23	2	26.40	26.30	1	8,869	0.01%
2020/03/23	20	25.88	0	0.00	25.65	20	8,837	0.23%
2020/03/20	0	0.00	3	26.50	26.65	-3	8,873	-0.03%
2020/03/19	6	25.02	2	25.20	25.10	4	8,813	0.05%
2020/03/18	3	27.23	11	27.66	27.10	-8	8,750	-0.09%
2020/03/17	17	26.89	10	27.11	27.25	7	8,738	0.08%
2020/03/16	3	26.40	2	28.00	26.30	1	8,655	0.01%
2020/03/13	3	26.72	9	26.23	26.65	-6	8,542	-0.07%
2020/03/12	15	29.85	23	30.39	28.95	-8	8,308	-0.10%
2020/03/11	16	32.80	23	32.35	32.15	-7	8,032	-0.09%
2020/03/10	20	31.65	12	31.44	31.15	8	7,669	0.10%
2020/03/09	1	32.85	1	30.90	30.50	0	7,272	0.00%
2020/03/06	6	32.43	36.5	32.58	33.05	-30.5	7,047	-0.43%
2020/03/05	18	30.84	4	31.19	31.00	14	6,669	0.21%
2020/03/04	1	30.70	0	0.00	30.65	1	6,657	0.02%
2020/03/03	4	31.15	8	31.41	31.05	-4	6,666	-0.06%
2020/03/02	0	0.00	1	30.05	30.15	-1	6,555	-0.02%
2020/02/26	10	30.01	12	29.68	30.15	-2	6,680	-0.03%
2020/02/25	26	30.15	9	30.69	29.35	17	6,769	0.25%
2020/02/24	5	31.42	13	31.42	31.70	-8	6,480	-0.12%
2020/02/21	62	31.52	50	31.49	31.55	12	6,512	0.18%
2020/02/20	7	31.69	7	31.59	31.30	0	6,546	0.00%
2020/02/19	2	31.45	5.1	31.41	31.80	-3.1	6,446	-0.05%
2020/02/18	33	31.47	33	31.33	31.60	0	6,342	0.00%
2020/02/17	13	29.60	35	30.62	31.20	-22	6,005	-0.37%
2020/02/14	11	26.62	13	27.85	28.40	-2	5,467	-0.04%
2020/02/13	0	0.00	8	26.04	26.30	-8	5,214	-0.15%
2020/02/12	5	25.19	0	0.00	26.05	5	5,171	0.10%
2020/02/11	0	0.00	4	24.75	24.80	-4	5,261	-0.08%
2020/02/10	0	0.00	15	24.45	24.30	-15	5,357	-0.28%
2020/02/07	0	0.00	1	25.50	24.80	-1	5,375	-0.02%
2020/02/06	2	25.50	0	0.00	25.55	2	5,398	0.04%
2020/02/04	0	0.00	2	26.05	26.20	-2	5,467	-0.04%
2020/01/31	6	26.25	0	25.50	25.50	6	5,467	0.11%
2020/01/30	1	25.70	3	25.10	25.75	-2	5,524	-0.04%
2020/01/20	4	27.70	10	27.59	27.50	-6	5,616	-0.11%
2020/01/17	5	27.42	6	27.37	27.55	-1	5,571	-0.02%
2020/01/16	3	26.30	6	26.60	26.70	-3	5,429	-0.06%
2020/01/14	0	0.00	1	25.65	25.65	-1	5,214	-0.02%
2020/01/13	1	25.50	1	25.05	25.40	0	5,169	0.00%
2020/01/10	3	25.45	55	25.50	25.60	-52	5,054	-1.03%
2020/01/09	2	24.10	0	0.00	24.85	2	4,879	0.04%
2020/01/07	6	22.46	0	0.00	22.65	6	4,783	0.13%
2020/01/06	11	22.94	0	0.00	22.90	11	4,749	0.23%
2020/01/02	6.3	24.01	2	23.95	24.00	4.3	4,685	0.09%
2019/12/31	2	23.70	2	23.90	23.80	0	4,664	0.00%
2019/12/30	3	23.77	0	0.00	23.75	3	4,636	0.06%
2019/12/26	0	0.00	2	23.60	23.65	-2	4,622	-0.04%
2019/12/25	0	0.00	1	23.45	23.50	-1	4,604	-0.02%
2019/12/24	10	23.65	0	0.00	23.40	10	4,607	0.22%
2019/12/23	5	23.43	20	23.52	23.40	-15	4,582	-0.33%
2019/12/20	3	24.27	0	0.00	24.15	3	4,497	0.07%
2019/12/16	1	24.90	0	0.00	24.90	1	4,326	0.02%
2019/12/13	2	24.75	0	0.00	24.70	2	4,325	0.05%
2019/12/12	14	25.59	27	25.11	25.25	-13	4,300	-0.30%
2019/12/11	0	0.00	2	25.45	25.25	-2	4,192	-0.05%
2019/12/10	0	0.00	10	25.80	26.00	-10	4,130	-0.24%
2019/12/09	10	25.65	2	25.70	25.60	8	4,095	0.20%
2019/12/06	2	25.60	2	25.85	25.50	0	4,059	0.00%
2019/12/05	4	25.93	2	25.95	25.75	2	4,015	0.05%
2019/12/03	9	26.19	16	26.25	26.50	-7	3,903	-0.18%
2019/12/02	2	26.00	2	26.10	25.80	0	3,803	0.00%
2019/11/29	0	0.00	12	26.46	26.20	-12	3,779	-0.32%
2019/11/28	2	26.30	4	26.28	26.30	-2	3,710	-0.05%
2019/11/27	2	25.55	12	26.03	26.10	-10	3,641	-0.27%
2019/11/26	3	25.60	5	25.69	25.70	-2	3,573	-0.06%
2019/11/25	57	26.17	15	26.22	25.80	42	3,521	1.19%
2019/11/22	0	0.00	31	25.30	25.50	-31	3,237	-0.96%
2019/11/21	26	24.94	38	24.88	25.00	-12	3,016	-0.40%
2019/11/20	1	24.05	11	24.40	24.75	-10	2,943	-0.34%
2019/11/19	9	24.12	33	24.83	23.85	-24	2,829	-0.85%
2019/11/18	0	0.00	21	24.73	24.80	-21	2,650	-0.79%
2019/11/15	0	0.00	47	23.94	24.05	-47	2,588	-1.82%
2019/11/14	6	23.60	12	23.66	23.55	-6	2,534	-0.24%
2019/11/13	6	24.90	22	24.92	24.80	-16	2,443	-0.65%
2019/11/12	0	0.00	31	24.63	24.95	-31	2,389	-1.30%
2019/11/11	0	0.00	3	24.57	24.15	-3	2,359	-0.13%
2019/11/08	45	25.05	44	24.93	24.90	1	2,305	0.04%
2019/11/07	33	24.49	49	24.55	25.00	-16	2,208	-0.72%
2019/11/06	7	24.05	98	24.25	24.05	-91	2,100	-4.33%
2019/11/05	9	24.34	6	24.44	24.00	3	2,055	0.15%
2019/11/04	9	24.49	6	24.36	24.00	3	2,008	0.15%
2019/11/01	1	24.15	6	24.05	24.10	-5	1,906	-0.26%
2019/10/31	24	24.18	21	24.15	23.80	3	1,885	0.16%
2019/10/30	1	24.05	3	24.03	23.90	-2	1,832	-0.11%
2019/10/29	9	24.13	10	23.95	23.40	-1	1,786	-0.06%
2019/10/28	23.6	24.34	20	24.51	24.90	3.6	1,648	0.22%
2019/10/25	8	23.00	12	23.00	22.95	-4	1,460	-0.27%
2019/10/16	0	0.00	11	22.40	22.35	-11	1,524	-0.72%
2019/10/15	3	22.30	6	22.32	22.20	-3	1,518	-0.20%
2019/10/14	0	0.00	4	22.05	21.85	-4	1,489	-0.27%
2019/10/09	1	21.65	78	21.57	21.50	-77	1,494	-5.15%
2019/10/03	2	21.65	0	0.00	21.65	2	1,559	0.13%
2019/10/01	2	21.25	0	0.00	21.25	2	1,570	0.13%
2019/09/27	2	21.23	1	21.25	21.10	1	1,573	0.06%
2019/09/25	4	21.53	0	0.00	21.55	4	1,605	0.25%
2019/09/24	1	21.75	0	0.00	21.85	1	1,616	0.06%
2019/09/23	4	22.15	0	0.00	21.95	4	1,597	0.25%
2019/09/19	11	21.69	0	0.00	21.70	11	1,579	0.70%
2019/09/12	0	0.00	3	23.10	23.00	-3	1,588	-0.19%
2019/09/09	1	23.45	0	0.00	23.05	1	1,618	0.06%
2019/09/06	1	23.25	2	23.30	23.30	-1	1,620	-0.06%
2019/09/04	10	23.25	0	0.00	23.20	10	1,652	0.61%
2019/09/03	8	23.79	6	23.23	23.40	2	1,656	0.12%
2019/09/02	6	23.55	9	23.69	23.75	-3	1,629	-0.18%
2019/08/30	8	22.85	12	23.30	22.75	-4	1,586	-0.25%
2019/08/29	13	22.96	17	23.12	22.85	-4	1,557	-0.26%
2019/08/28	10	22.75	5	22.75	22.75	5	1,547	0.32%
2019/08/26	0	0.00	3	22.10	21.85	-3	1,580	-0.19%
2019/08/21	1	22.65	1	22.75	22.75	0	1,628	0.00%
2019/08/16	0	0.00	3	22.17	22.70	-3	1,727	-0.17%
2019/08/13	1	21.70	0	0.00	21.80	1	1,833	0.05%
2019/08/12	9	21.94	13	22.32	22.10	-4	1,854	-0.22%
2019/08/08	7	21.15	0	0.00	21.20	7	1,850	0.38%
2019/08/06	1	20.50	0	0.00	21.05	1	1,905	0.05%
2019/08/05	0	0.00	2	21.65	21.20	-2	1,954	-0.10%
2019/08/02	0	0.00	3	22.50	22.05	-3	1,976	-0.15%
2019/07/30	5	22.85	0	0.00	22.95	5	2,082	0.24%
2019/07/29	6	22.70	0	0.00	22.80	6	2,095	0.29%
2019/07/26	2	23.55	0	0.00	23.60	2	2,056	0.10%
2019/07/25	2	23.90	5	23.60	23.95	-3	2,047	-0.15%
2019/07/18	0	0.00	1	22.80	22.65	-1	2,443	-0.04%
2019/07/10	0	0.00	5	23.75	23.90	-5	2,978	-0.17%
2019/07/09	0	0.00	1	23.65	23.65	-1	2,993	-0.03%
2019/07/08	0	0.00	3	23.50	23.50	-3	3,029	-0.10%
2019/07/04	0	0.00	11	23.45	23.50	-11	3,328	-0.33%
2019/07/03	5	23.88	1	23.55	23.45	4	3,404	0.12%
2019/07/01	0	0.00	25	23.75	23.70	-25	3,454	-0.72%
2019/06/24	0	0.00	6	23.40	23.45	-6	3,665	-0.16%
2019/06/21	6	23.50	0	0.00	23.10	6	3,737	0.16%
2019/06/20	0	0.00	1	23.45	23.30	-1	3,805	-0.03%
2019/06/19	0	0.00	8	22.80	22.80	-8	4,080	-0.20%
2019/06/18	8	23.00	3	22.85	22.60	5	4,151	0.12%
2019/06/17	2.6	22.15	2	22.35	22.60	0.6	4,312	0.01%
2019/06/14	11	22.77	8	22.65	22.50	3	4,553	0.07%
2019/06/12	2	22.48	1	22.65	22.50	1	4,912	0.02%
2019/06/11	1	21.90	1	21.90	21.90	0	4,886	0.00%
2019/06/04	10	22.10	0	0.00	21.70	10	4,887	0.20%
2019/06/03	1	21.95	5	21.74	21.65	-4	4,882	-0.08%
2019/05/31	4	21.50	0	0.00	21.40	4	4,881	0.08%
2019/05/30	2	21.18	3	21.27	21.40	-1	4,900	-0.02%
2019/05/27	5	20.27	5	20.32	20.30	0	5,023	0.00%
2019/05/24	0	0.00	0	21.05	20.95	0	5,067	0.00%
2019/05/23	3	21.37	3	21.38	21.25	0	5,040	0.00%
2019/05/21	3	19.85	0	0.00	20.60	3	4,972	0.06%
2019/05/20	1	20.90	0	0.00	20.65	1	4,902	0.02%
2019/05/17	2	22.45	0	0.00	21.60	2	4,992	0.04%
2019/05/16	10	22.50	0	0.00	22.45	10	5,076	0.20%
2019/05/15	3	22.35	0	0.00	22.40	3	5,052	0.06%
2019/05/13	1	22.60	0	0.00	22.05	1	5,062	0.02%
2019/05/10	2	23.73	0	0.00	23.20	2	5,029	0.04%
2019/05/08	1	24.80	1	24.65	24.10	0	5,019	0.00%
2019/04/30	2	25.10	0	0.00	25.15	2	4,988	0.04%
2019/04/29	21	26.27	4	25.36	24.95	17	4,995	0.34%
2019/04/26	21	26.17	15	26.34	26.50	6	4,899	0.12%
2019/04/25	4	26.13	4	26.05	26.40	0	4,713	0.00%
2019/04/24	1	26.40	5	25.74	25.70	-4	4,724	-0.08%
2019/04/23	26	26.52	11	26.15	26.20	15	4,795	0.31%
2019/04/22	4	25.66	4	26.20	26.50	0	4,687	0.00%
2019/04/19	2	24.65	0	0.00	24.80	2	4,529	0.04%
2019/04/17	0	0.00	11	24.65	24.65	-11	4,558	-0.24%
2019/04/16	1	25.15	0	0.00	24.60	1	4,542	0.02%
2019/04/12	2	25.70	2	25.90	25.40	0	4,497	0.00%
2019/04/11	3	25.85	0	0.00	25.60	3	4,521	0.07%
2019/04/10	10	26.23	13	26.39	26.35	-3	4,474	-0.07%
2019/04/09	4	25.15	4	25.30	25.70	0	4,267	0.00%
2019/04/08	1	26.10	0	0.00	25.45	1	4,219	0.02%
2019/04/02	0	0.00	1	25.00	25.35	-1	4,248	-0.02%
2019/03/29	16	24.81	19	24.97	24.80	-3	4,284	-0.07%
2019/03/28	3	24.90	9	24.90	24.55	-6	4,338	-0.14%
2019/03/27	3	25.57	1	25.25	25.20	2	4,472	0.04%
2019/03/26	4	26.39	2	26.03	25.80	2	4,726	0.04%
2019/03/25	22	25.95	20	26.03	26.00	2	4,815	0.04%
2019/03/22	12	26.93	17	26.80	26.50	-5	4,912	-0.10%
2019/03/21	20	24.98	90	25.42	25.05	-70	4,949	-1.41%
2019/03/20	120	25.30	127	25.59	25.10	-7	4,913	-0.14%	大買/大賣/
2019/03/19	147	25.07	58	25.10	25.25	89	4,776	1.86%	大買/
2019/03/18	58	24.15	55	24.36	24.60	3	4,557	0.07%
2019/03/15	0	0.00	3	21.85	22.40	-3	4,322	-0.07%
2019/03/13	0	0.00	1	21.80	21.75	-1	4,418	-0.02%
2019/03/12	2	22.30	1	22.15	21.95	1	4,451	0.02%
2019/03/11	6	22.03	0	0.00	22.10	6	4,487	0.13%
2019/03/08	0	0.00	3	21.60	21.65	-3	4,549	-0.07%
2019/03/07	1	21.70	10	22.30	21.80	-9	4,614	-0.20%
2019/03/04	0	0.00	1	22.10	22.10	-1	4,609	-0.02%
2019/02/27	6	21.88	1	22.10	22.05	5	4,585	0.11%
2019/02/26	2	22.03	2	22.43	22.60	0	4,487	0.00%
2019/02/25	7	22.37	5	22.02	21.85	2	4,419	0.05%
2019/02/21	1	21.50	0	0.00	21.65	1	4,364	0.02%
2019/02/20	2	21.33	1	21.30	21.50	1	4,351	0.02%
2019/02/19	2	21.75	0	0.00	21.50	2	4,357	0.05%
2019/02/18	6	21.55	2	21.45	21.65	4	4,349	0.09%
2019/02/15	3	21.80	0	0.00	21.25	3	4,246	0.07%
2019/02/13	32	23.77	27	23.77	23.60	5	4,144	0.12%
2019/02/12	0	0.00	2	23.30	23.20	-2	4,088	-0.05%
2019/01/30	3	23.10	3	23.00	22.65	0	4,084	0.00%
2019/01/29	0	0.00	1	22.65	22.90	-1	4,035	-0.02%
2019/01/28	3	22.83	3	22.68	22.90	0	4,025	0.00%
2019/01/25	0	0.00	7	22.25	22.25	-7	3,993	-0.18%
2019/01/24	1	22.25	1	22.15	22.10	0	4,006	0.00%
2019/01/23	0	0.00	1	22.10	22.30	-1	4,006	-0.02%
2019/01/22	8	21.94	8	21.81	21.80	0	3,980	0.00%
2019/01/18	5	21.85	6	21.98	22.05	-1	3,976	-0.03%
2019/01/17	0	0.00	4	21.90	21.85	-4	3,997	-0.10%
2019/01/16	1	21.75	1	22.05	21.70	0	4,009	0.00%
2019/01/15	7	21.93	2	21.75	21.70	5	3,967	0.13%
2019/01/14	9	22.86	9	22.61	22.30	0	3,834	0.00%
2019/01/11	3	23.05	2	22.75	22.70	1	3,793	0.03%
2019/01/10	3	22.63	0	0.00	22.90	3	3,735	0.08%
2019/01/08	0	0.00	8	23.98	24.10	-8	3,594	-0.22%
2019/01/07	2	24.23	3	24.10	24.10	-1	3,565	-0.03%
2019/01/04	1	24.35	0	0.00	24.05	1	3,541	0.03%
2019/01/03	3	24.90	3	25.00	24.80	0	3,535	0.00%
2018/12/28	0	0.00	5	26.55	26.75	-5	3,437	-0.15%
2018/12/27	1	26.70	0	0.00	26.35	1	3,434	0.03%
2018/12/26	0	0.00	1	27.00	26.00	-1	3,398	-0.03%
2018/12/24	35	29.03	20	28.88	28.45	15	3,268	0.46%
2018/12/22	1	28.25	0	0.00	28.25	1	3,174	0.03%
2018/12/21	0	0.00	5	27.45	28.25	-5	3,155	-0.16%
2018/12/20	5	28.70	11	29.37	27.85	-6	3,073	-0.20%
2018/12/19	5	29.29	16	29.46	29.30	-11	2,877	-0.38%
2018/12/18	24	28.56	21	28.61	28.25	3	2,555	0.12%
2018/12/17	12	28.17	1	28.15	28.10	11	2,408	0.46%
2018/12/14	15	28.18	44	27.66	29.00	-29	2,227	-1.30%
2018/12/13	1	26.80	1	26.60	26.60	0	1,878	0.00%
2018/12/10	9	25.12	55	25.77	24.85	-46	1,772	-2.60%
2018/12/07	30	27.22	5.4	27.59	27.45	24.6	1,673	1.47%
2018/12/05	4	26.35	0	0.00	26.30	4	1,527	0.26%
2018/11/30	4	25.43	4	25.59	25.65	0	1,510	0.00%
2018/11/29	2	25.50	2	24.90	24.90	0	1,470	0.00%
2018/11/01	5	23.07	8	23.29	23.30	-3	1,669	-0.18%
2018/10/31	2	22.75	2	23.00	22.60	0	1,644	0.00%
2018/10/30	5	22.64	2	22.78	22.50	3	1,639	0.18%
2018/10/29	2	22.50	2	22.60	22.40	0	1,639	0.00%
2018/10/26	3	23.30	1	22.70	22.70	2	1,640	0.12%
2018/10/25	3	23.22	3	23.10	23.25	0	1,618	0.00%
2018/10/24	4	22.76	6	23.17	23.35	-2	1,583	-0.13%
2018/10/23	4	23.20	5	22.61	22.45	-1	1,559	-0.06%
2018/10/22	2	22.15	2	22.18	22.05	0	1,545	0.00%
2018/10/11	5	21.10	0	0.00	21.10	5	1,556	0.32%
2018/10/09	5	23.50	0	0.00	23.40	5	1,529	0.33%
2018/10/08	5	23.90	0	0.00	24.00	5	1,517	0.33%
2018/10/05	10	24.45	0	0.00	24.15	10	1,529	0.65%
2018/10/04	10	24.70	0	0.00	24.90	10	1,542	0.65%
2018/10/03	15	25.08	0	0.00	24.95	15	1,600	0.94%
2018/10/01	0	0.00	0.1	25.10	25.10	-0.1	1,615	0.00%
2018/09/07	2	23.68	1	24.10	24.10	1	1,735	0.06%
2018/09/05	5	27.30	0	0.00	26.75	5	1,698	0.29%
2018/08/31	2	26.40	0	0.00	26.80	2	1,736	0.12%
2018/08/30	0	0.00	2	26.60	26.70	-2	1,769	-0.11%
2018/08/27	5	25.99	8	25.89	26.10	-3	1,825	-0.16%
2018/08/24	16	25.45	18	25.55	25.30	-2	1,805	-0.11%
2018/08/21	2	24.55	1	24.65	24.60	1	1,783	0.06%
2018/08/20	2	24.10	3	24.58	24.95	-1	1,797	-0.06%
2018/08/17	3	24.80	6	24.45	24.50	-3	1,787	-0.17%
2018/08/15	1	23.30	1	23.25	23.20	0	1,713	0.00%
2018/08/14	3	22.98	2	22.88	22.90	1	1,722	0.06%
2018/08/13	9	23.44	9	23.32	23.35	0	1,692	0.00%
2018/08/10	0	0.00	2	24.60	24.60	-2	1,641	-0.12%
2018/08/03	1	24.90	0	0.00	24.85	1	1,660	0.06%
2018/08/02	0	0.00	2	25.00	24.75	-2	1,676	-0.12%
2018/07/31	2	25.05	0	0.00	25.10	2	1,693	0.12%
2018/07/30	1	25.25	0	0.00	25.25	1	1,695	0.06%
2018/07/27	4	25.84	2	25.90	25.60	2	1,704	0.12%
2018/07/24	0	0.00	1	25.10	25.30	-1	1,793	-0.06%
2018/07/19	0	0.00	2	25.73	25.55	-2	1,889	-0.11%
2018/07/13	1	25.30	1	25.40	25.20	0	2,043	0.00%
2018/07/12	5	24.79	4	24.83	25.05	1	2,129	0.05%
2018/07/11	4	25.34	2	25.73	25.00	2	2,201	0.09%
2018/07/10	2	26.13	0	0.00	26.20	2	2,179	0.09%
2018/07/04	0	0.00	2	27.00	26.90	-2	2,598	-0.08%
2018/07/03	0	0.00	3	27.17	27.35	-3	2,807	-0.11%
2018/07/02	0	0.00	1	27.00	27.15	-1	2,785	-0.04%
2018/06/29	0	0.00	3	26.55	26.60	-3	2,918	-0.10%
2018/06/28	1	26.30	0	0.00	26.15	1	3,001	0.03%
2018/06/27	1	26.40	1	26.40	26.20	0	3,190	0.00%
2018/06/26	2	26.08	1	26.05	26.05	1	3,214	0.03%
2018/06/25	6	27.20	1	26.95	26.70	5	3,215	0.16%
2018/06/19	1	27.90	1	28.30	27.90	0	3,372	0.00%
2018/06/15	1	28.30	0	0.00	28.30	1	3,389	0.03%
2018/06/14	4	28.68	15	28.74	28.50	-11	3,359	-0.33%
2018/06/13	1	28.85	1	29.05	28.25	0	3,333	0.00%
2018/06/11	0	0.00	1	29.15	29.00	-1	3,312	-0.03%
2018/06/08	0	0.00	2	28.85	29.00	-2	3,360	-0.06%
2018/06/07	3	28.82	2	28.88	28.70	1	3,375	0.03%
2018/06/06	6	28.30	4	28.25	28.55	2	3,365	0.06%
2018/06/05	1	27.55	1	27.50	27.05	0	3,392	0.00%
2018/06/04	0	0.00	1	27.30	27.25	-1	3,463	-0.03%
2018/06/01	0	0.00	5.1	27.35	27.50	-5.1	3,592	-0.14%
2018/05/31	2	26.43	2	26.35	26.30	0	3,556	0.00%
2018/05/30	1	26.25	3	26.45	26.25	-2	3,556	-0.06%
2018/05/29	5	26.75	1	26.80	26.65	4	3,559	0.11%
2018/05/28	0	0.00	12	27.18	26.80	-12	3,554	-0.34%
2018/05/25	3	26.98	11	26.85	26.95	-8	3,552	-0.23%
2018/05/23	0	0.00	2	26.98	26.70	-2	3,569	-0.06%
2018/05/22	5	27.04	0	0.00	27.15	5	3,583	0.14%
2018/05/18	2	26.88	0	0.00	26.65	2	3,667	0.05%
2018/05/16	1	26.30	11	26.34	26.60	-10	3,705	-0.27%
2018/05/15	0	0.00	1	26.30	26.05	-1	3,716	-0.03%
2018/05/14	0	0.00	2	26.00	25.90	-2	3,817	-0.05%
2018/05/10	0	0.00	1	26.10	26.30	-1	3,829	-0.03%
2018/05/09	7	25.91	0	0.00	25.85	7	3,823	0.18%
2018/05/08	0	0.00	2	26.10	26.25	-2	3,827	-0.05%
2018/05/03	0	0.00	6	26.15	25.80	-6	3,831	-0.16%
2018/05/02	1	26.35	1	26.30	26.10	0	3,825	0.00%
2018/04/30	10	26.10	10	25.74	25.95	0	3,820	0.00%
2018/04/26	3	27.55	1	28.50	27.40	2	3,796	0.05%
2018/04/24	2	27.63	0	0.00	27.55	2	3,774	0.05%
2018/04/23	0	0.00	1	28.60	28.65	-1	3,766	-0.03%
2018/04/20	4	29.03	4	28.85	28.55	0	3,777	0.00%
2018/04/19	3	28.13	0	0.00	28.05	3	3,734	0.08%
2018/04/18	3	27.65	1	27.90	27.75	2	3,706	0.05%
2018/04/17	2	29.35	1	29.35	28.15	1	3,643	0.03%
2018/04/16	0	0.00	1	30.65	30.35	-1	3,572	-0.03%
2018/04/13	3	30.80	0	0.00	30.80	3	3,613	0.08%
2018/04/12	0	0.00	111	31.20	30.90	-111	3,645	-3.05%	大賣/鉅額交易
2018/04/11	0	0.00	233	30.82	30.40	-233	3,870	-6.02%	大賣/鉅額交易
2018/04/10	5	32.17	0	0.00	30.90	5	3,913	0.13%
2018/04/09	25	32.58	24	33.00	32.80	1	3,788	0.03%
2018/04/03	341	31.74	0	0.00	31.95	341	3,589	9.50%	大買/鉅額交易
2018/04/02	4	32.29	8	32.38	32.15	-4	3,569	-0.11%
2018/03/31	7	31.93	2	31.95	31.95	5	3,438	0.15%
2018/03/30	3	31.88	6	31.88	31.85	-3	3,369	-0.09%
2018/03/28	5	31.29	0.2	31.15	31.15	4.8	3,283	0.15%
2018/03/27	2	31.70	0	0.00	31.55	2	3,359	0.06%
2018/03/26	1	31.00	0	0.00	31.60	1	3,407	0.03%
2018/03/23	2	31.10	0	0.00	31.20	2	3,681	0.05%
2018/03/22	1	31.70	10	31.75	31.60	-9	3,690	-0.24%
2018/03/21	0	0.00	1	31.25	31.30	-1	3,614	-0.03%
2018/03/19	1	30.65	5	30.80	30.40	-4	3,652	-0.11%
2018/03/16	12	31.13	0	0.00	30.55	12	3,673	0.33%
2018/03/14	8	31.00	2	31.00	30.80	6	3,789	0.16%
2018/03/13	2	31.35	3	31.20	31.30	-1	3,722	-0.03%
2018/03/12	7.2	31.18	1	30.70	30.65	6.2	3,695	0.17%
2018/03/09	5	30.90	2	31.33	31.00	3	3,693	0.08%
2018/03/08	10	30.15	3	29.90	30.35	7	3,609	0.19%
2018/03/07	9	29.07	8	28.83	30.10	1	3,560	0.03%
2018/03/05	3	27.87	0	0.00	27.60	3	3,584	0.08%
2018/03/02	2	28.25	2	28.60	28.25	0	3,619	0.00%
2018/03/01	0	0.00	1	27.85	27.95	-1	3,644	-0.03%
2018/02/27	1	28.20	0	0.00	28.20	1	3,700	0.03%
2018/02/26	1	28.25	0	0.00	28.15	1	3,745	0.03%
2018/02/21	1	26.40	52	26.25	26.90	-51	3,983	-1.28%
2018/02/12	10	25.64	9	25.74	25.50	1	3,980	0.03%
2018/02/09	11	26.00	1	27.35	27.00	10	3,929	0.25%
2018/02/07	4	28.48	1	28.50	28.20	3	4,026	0.07%
2018/02/06	1	27.40	5	27.45	27.40	-4	4,080	-0.10%
2018/02/05	0	0.00	1	29.75	30.30	-1	4,101	-0.02%
2018/02/02	2	30.45	0	0.00	30.75	2	4,186	0.05%
2018/02/01	0	0.00	1	30.60	30.45	-1	4,371	-0.02%
2018/01/31	2	30.23	1	30.30	30.15	1	4,403	0.02%
2018/01/30	1	30.70	2	31.05	30.70	-1	4,441	-0.02%
2018/01/29	3	31.03	0	0.00	30.80	3	4,457	0.07%
2018/01/26	1	30.95	1	31.05	31.00	0	4,473	0.00%
2018/01/25	1	31.10	0	0.00	30.75	1	4,571	0.02%
2018/01/24	0	0.00	1	31.05	30.95	-1	4,694	-0.02%
2018/01/23	1	30.80	0	0.00	30.60	1	4,728	0.02%
2018/01/22	6	31.44	5	31.54	31.20	1	4,778	0.02%
2018/01/19	0	0.00	9	31.18	31.20	-9	4,811	-0.19%
2018/01/18	9	30.94	7	31.24	31.00	2	4,819	0.04%
2018/01/17	1	30.75	0	0.00	30.75	1	4,832	0.02%
2018/01/16	0	0.00	3	31.23	31.10	-3	4,842	-0.06%
2018/01/15	5	31.13	5	31.17	31.25	0	4,839	0.00%
2018/01/12	1	30.35	0	0.00	30.35	1	4,873	0.02%
2018/01/11	2	30.20	5	30.75	30.00	-3	4,895	-0.06%
2018/01/10	1	30.80	0	0.00	30.75	1	4,931	0.02%
2018/01/09	6	30.93	1	31.05	30.90	5	4,960	0.10%
2018/01/08	29	32.39	1	32.40	31.60	28	4,948	0.57%
2018/01/05	14	33.96	20	33.69	33.20	-6	4,898	-0.12%
2018/01/04	6	32.23	213	32.05	32.70	-207	4,675	-4.43%	大賣/鉅額交易
2018/01/03	6	32.01	8	31.73	31.70	-2	4,688	-0.04%
2018/01/02	0	0.00	2	31.15	31.25	-2	4,624	-0.04%