敦泰 (3545)-凱基-新豐券商分點個股進出

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

敦泰

(3545)

可現股當沖

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

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	14	85.00	85.60	-14	3,602	-0.39%
2024/05/06	1	85.50	0	0.00	86.70	1	3,610	0.03%
2024/05/03	13	86.03	0	0.00	84.80	13	3,636	0.36%
2024/04/26	0.2	83.30	0	0.00	82.50	0.2	4,097	0.00%
2024/04/22	0	0.00	0.2	80.10	79.60	-0.2	4,237	0.00%
2024/04/19	0	0.00	5	82.40	81.70	-5	4,254	-0.12%
2024/04/17	5	85.00	0	0.00	85.20	5	4,255	0.12%
2024/04/16	0	0.00	1	83.50	83.80	-1	4,277	-0.02%
2024/04/12	3	90.10	3	89.60	89.30	0	4,259	0.00%
2024/04/11	4	91.10	4	89.90	89.80	0	4,268	0.00%
2024/04/10	0	0.00	2	91.35	92.50	-2	4,256	-0.05%
2024/04/09	0	0.00	6.3	89.97	90.60	-6.3	4,263	-0.15%
2024/04/08	0	0.00	10	90.40	90.30	-10	4,294	-0.23%
2024/04/03	1	91.00	5	92.20	91.10	-4	4,343	-0.09%
2024/04/02	0	94.50	6	94.50	94.10	-6	4,413	-0.14%
2024/04/01	1	95.10	3	94.53	94.90	-2	4,518	-0.04%
2024/03/29	0	95.70	2	94.90	94.80	-2	4,548	-0.04%
2024/03/27	2	96.00	16	95.17	95.30	-14	4,531	-0.31%
2024/03/26	0	0.00	16	95.60	94.70	-16	4,513	-0.35%
2024/03/25	23	95.00	1	95.00	95.20	22	4,464	0.49%
2024/03/22	12	93.01	0	0.00	92.70	12	4,389	0.27%
2024/03/21	1	90.10	15	89.21	90.50	-14	4,366	-0.32%
2024/03/19	1	91.40	2	91.50	91.20	-1	4,390	-0.02%
2024/03/18	0	0.00	1	91.00	93.00	-1	4,413	-0.02%
2024/03/15	0	90.20	5	90.60	90.00	-5	4,452	-0.11%
2024/03/14	0.2	90.95	0	0.00	90.90	0.2	4,511	0.00%
2024/03/13	1	93.10	1	94.80	91.90	0	4,545	0.00%
2024/03/11	1	93.90	1	94.90	94.20	0	4,656	0.00%
2024/03/08	2	93.23	2	94.50	92.80	0	4,720	0.00%
2024/03/07	1.1	95.03	0	95.20	94.50	1.1	4,795	0.02%
2024/03/06	1	96.80	0.6	97.36	96.60	0.4	4,979	0.01%
2024/03/05	0	0.00	42	99.45	98.20	-42	5,126	-0.82%
2024/03/04	3.2	99.68	2	99.60	98.80	1.2	5,534	0.02%
2024/03/01	44.3	98.68	0	0.00	99.20	44.3	5,826	0.76%
2024/02/29	10	98.32	0	0.00	97.50	10	5,932	0.17%
2024/02/27	5.1	99.41	1	97.80	98.50	4.1	6,012	0.07%
2024/02/26	5	100.60	42	101.77	99.20	-37	6,141	-0.60%
2024/02/23	39	104.29	12	106.21	104.00	27	6,391	0.42%
2024/02/22	5	105.50	30	105.67	105.50	-25	6,602	-0.38%
2024/02/21	34	105.41	51	109.02	105.00	-17	7,258	-0.23%
2024/02/20	10.5	107.93	5	107.40	108.50	5.5	7,428	0.07%
2024/02/19	27	105.06	16	105.56	105.50	11	7,523	0.15%
2024/02/16	1	101.50	1	103.50	103.00	0	7,920	0.00%
2024/02/15	4	101.50	0	0.00	101.50	4	8,435	0.05%
2024/02/05	16	100.49	3	99.27	99.20	13	8,495	0.15%
2024/02/02	23	101.46	22	99.68	101.50	1	8,506	0.01%
2024/02/01	4	97.95	2	97.25	96.50	2	8,497	0.02%
2024/01/31	16	101.78	16	99.55	99.10	0	8,589	0.00%
2024/01/30	2	99.80	7	99.20	99.10	-5	8,697	-0.06%
2024/01/29	0	0.00	13	99.12	101.00	-13	8,867	-0.15%
2024/01/26	1	101.00	0	0.00	99.80	1	8,900	0.01%
2024/01/25	3	101.67	6	102.67	100.50	-3	8,998	-0.03%
2024/01/24	5	102.90	1	108.50	102.00	4	8,974	0.04%
2024/01/23	34	103.85	18	105.92	108.00	16	8,928	0.18%
2024/01/22	0	0.00	0	98.70	100.50	0	8,854	0.00%
2024/01/19	4	98.10	4	98.80	97.60	0	8,852	0.00%
2024/01/18	6	97.62	4	98.60	97.80	2	8,842	0.02%
2024/01/17	1	99.02	0	99.00	98.80	1	8,872	0.01%
2024/01/16	0.1	101.00	1	100.50	101.00	-0.9	8,856	-0.01%
2024/01/15	3	103.33	2	104.00	102.50	1	8,851	0.01%
2024/01/12	1	103.50	6	104.00	103.00	-5	8,893	-0.06%
2024/01/10	0	102.50	2	103.25	105.00	-2	9,070	-0.02%
2024/01/09	8	104.81	2	104.25	103.50	6	9,124	0.07%
2024/01/08	2	104.00	1	107.00	104.00	1	9,124	0.01%
2024/01/05	1	107.50	0	0.00	106.50	1	9,115	0.01%
2024/01/04	3	105.00	2	105.50	106.00	1	9,105	0.01%
2024/01/03	22	107.91	10	106.50	106.00	12	9,143	0.13%
2024/01/02	4	107.88	3	111.33	107.50	1	9,154	0.01%
2023/12/29	4	112.50	4	111.63	112.50	0	9,151	0.00%
2023/12/28	8	110.31	0	0.00	110.50	8	9,127	0.09%
2023/12/27	5	112.20	9	112.83	113.00	-4	9,171	-0.04%
2023/12/26	21.1	108.50	21	110.45	108.50	0.1	9,062	0.00%
2023/12/25	5.1	108.00	0	0.00	108.00	5.1	9,049	0.06%
2023/12/22	0	0.00	4	109.00	108.50	-4	9,165	-0.04%
2023/12/21	1	109.00	0	109.00	108.50	1	9,157	0.01%
2023/12/20	3	112.00	1	113.50	112.50	2	9,099	0.02%
2023/12/19	3	112.83	10	112.15	112.50	-7	9,077	-0.08%
2023/12/18	15	116.50	7	114.64	114.50	8	9,072	0.09%
2023/12/15	0	0.00	10.4	114.02	114.00	-10.4	9,089	-0.11%
2023/12/13	0	116.25	10	116.50	116.50	-10	9,494	-0.11%
2023/12/12	1	119.00	0	117.00	117.50	1	9,528	0.01%
2023/12/11	0	118.50	0	118.50	119.50	0	9,534	0.00%
2023/12/08	11	122.05	11.2	123.51	121.50	-0.2	9,510	0.00%
2023/12/07	2	121.00	0	0.00	121.50	2	9,597	0.02%
2023/12/06	30	124.48	28	123.20	122.50	2	9,693	0.02%
2023/12/05	27	123.93	27	122.91	123.00	0	9,620	0.00%
2023/12/04	23	126.93	22	124.98	124.00	1	9,548	0.01%
2023/12/01	47	126.70	44	131.35	126.50	3	9,487	0.03%
2023/11/30	23	129.41	26	130.87	129.00	-3	9,439	-0.03%
2023/11/29	51	130.50	44	128.68	129.00	7	9,273	0.08%
2023/11/28	8	126.81	31	127.15	132.50	-23	8,835	-0.26%
2023/11/27	3	122.17	4.1	124.81	120.50	-1.1	8,525	-0.01%
2023/11/24	22	125.25	37	125.36	125.00	-15	8,391	-0.18%
2023/11/22	16	124.50	4	123.63	123.50	12	8,077	0.15%
2023/11/21	7	119.86	9	119.72	120.00	-2	7,731	-0.03%
2023/11/20	17	118.38	14	119.18	118.50	3	7,474	0.04%
2023/11/17	5	107.60	9	107.89	114.00	-4	6,753	-0.06%
2023/11/16	21	101.71	24	103.31	104.00	-3	6,357	-0.05%
2023/11/15	26	99.86	42	99.82	101.00	-16	6,083	-0.26%
2023/11/14	29	92.55	70	93.26	95.00	-41	5,613	-0.73%
2023/11/13	4	86.93	15	86.21	87.40	-11	5,040	-0.22%
2023/11/10	5	86.80	12	86.38	86.70	-7	4,932	-0.14%
2023/11/09	19	86.61	20	86.68	86.20	-1	4,887	-0.02%
2023/11/08	23	86.42	23	85.55	85.20	0	4,798	0.00%
2023/11/07	9	85.04	12	86.53	87.80	-3	4,648	-0.06%
2023/11/06	40	84.20	23	84.80	84.60	17	4,454	0.38%
2023/11/02	26	82.37	32	82.79	82.50	-6	4,213	-0.14%
2023/11/01	4	81.80	6	81.65	81.90	-2	4,076	-0.05%
2023/10/31	4	82.28	9.7	82.07	80.60	-5.7	4,025	-0.14%
2023/10/30	7	80.61	26	82.37	81.60	-19	3,916	-0.49%
2023/10/27	11	78.89	11	77.61	77.60	0	3,800	0.00%
2023/10/26	19	79.84	31	79.05	78.80	-12	3,783	-0.32%
2023/10/25	5	79.60	6	81.42	81.10	-1	3,776	-0.03%
2023/10/24	43	79.94	39	79.12	79.20	4	3,782	0.11%
2023/10/23	33	80.26	34	79.86	79.40	-1	3,764	-0.03%
2023/10/20	5	80.82	2	81.25	80.70	3	3,753	0.08%
2023/10/19	9	81.92	6	82.33	82.00	3	3,700	0.08%
2023/10/18	1	80.40	22	80.41	79.70	-21	3,577	-0.59%
2023/10/17	2	77.50	6	79.62	79.50	-4	3,552	-0.11%
2023/10/16	2	78.60	3	77.20	77.00	-1	3,472	-0.03%
2023/10/12	0	0.00	2	79.00	78.70	-2	3,452	-0.06%
2023/10/11	10	80.39	7.1	80.28	78.80	2.9	3,445	0.08%
2023/10/06	1	81.10	1	81.50	81.20	0	3,413	0.00%
2023/10/05	2	81.10	15	80.97	80.90	-13	3,374	-0.39%
2023/10/04	2	79.20	0.1	78.60	79.20	1.9	3,337	0.06%
2023/10/03	2.1	79.26	1	79.50	80.50	1.1	3,340	0.03%
2023/10/02	6	76.20	1	75.30	76.40	5	3,217	0.16%
2023/09/28	0.1	76.00	0	0.00	75.60	0.1	3,210	0.00%
2023/09/27	13	78.24	8	80.38	77.80	5	3,180	0.16%
2023/09/26	2	79.05	2	77.85	77.40	0	3,067	0.00%
2023/09/25	1	79.00	0	0.00	78.00	1	3,066	0.03%
2023/09/22	0	0.00	2	78.65	78.70	-2	3,059	-0.07%
2023/09/21	6	80.00	0	0.00	78.70	6	3,040	0.20%
2023/09/20	2	81.90	7	80.21	79.10	-5	2,972	-0.17%
2023/09/19	9	81.62	8	81.46	81.40	1	2,883	0.03%
2023/09/18	15	82.64	21	83.12	82.30	-6	2,756	-0.22%
2023/09/15	21.8	78.89	20	79.43	78.70	1.8	2,391	0.08%
2023/09/14	1	77.80	0	0.00	78.40	1	2,341	0.04%
2023/09/13	0.1	77.00	2	76.00	76.90	-1.9	2,285	-0.08%
2023/09/12	5	76.96	10	76.11	76.00	-5	2,250	-0.22%
2023/09/11	11	77.44	13	77.38	79.00	-2	2,131	-0.09%
2023/09/08	5	73.76	0	0.00	73.60	5	1,974	0.25%
2023/09/07	1	75.40	0	0.00	74.60	1	2,002	0.05%
2023/09/06	5	75.02	8	75.36	74.80	-3	2,032	-0.15%
2023/09/05	23	75.56	10	75.91	75.00	13	1,975	0.66%
2023/09/04	1	73.50	0	0.00	73.70	1	1,790	0.06%
2023/08/31	0	0.00	1	72.50	72.40	-1	1,793	-0.06%
2023/08/25	0	0.00	1	70.00	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	1	70.50	69.80	-1	1,872	-0.05%
2023/08/23	0	0.00	3	69.10	69.10	-3	1,905	-0.16%
2023/08/22	0	0.00	2	69.60	69.40	-2	1,941	-0.10%
2023/08/18	0.1	70.20	6	70.40	70.00	-5.9	2,004	-0.29%
2023/08/17	2	69.40	7	70.49	71.10	-5	2,020	-0.25%
2023/08/16	6	69.33	5	69.50	69.40	1	2,040	0.05%
2023/08/15	5	69.30	5	69.82	69.30	0	2,055	0.00%
2023/08/14	0	0.00	6	66.93	65.70	-6	2,073	-0.29%
2023/08/11	1	70.00	0	0.00	68.60	1	2,086	0.05%
2023/08/10	27	71.89	7.2	69.53	69.40	19.8	2,148	0.92%
2023/08/07	0	0.00	26	71.66	72.00	-26	2,154	-1.21%
2023/08/04	3	71.90	0.1	71.30	72.10	2.9	2,211	0.13%
2023/08/02	1	72.50	13	72.48	72.10	-12	2,278	-0.53%
2023/08/01	12	73.13	0	0.00	73.00	12	2,412	0.50%
2023/07/28	1	73.20	0	0.00	73.10	1	2,435	0.04%
2023/07/27	2	72.25	5	72.60	72.50	-3	2,419	-0.12%
2023/07/26	1	69.70	11	69.48	68.80	-10	2,367	-0.42%
2023/07/25	2	69.80	2	69.50	69.70	0	2,435	0.00%
2023/07/24	0	0.00	2	70.30	69.80	-2	2,434	-0.08%
2023/07/21	0	0.00	46	71.21	71.90	-46	2,454	-1.87%
2023/07/20	4.1	72.56	4	73.28	72.90	0.1	2,510	0.00%
2023/07/19	0	0.00	3	70.60	70.70	-3	2,488	-0.12%
2023/07/17	0	0.00	10	70.10	71.50	-10	2,570	-0.39%
2023/07/14	1	71.50	0	0.00	71.00	1	2,667	0.04%
2023/07/13	2	72.40	0	0.00	71.30	2	2,744	0.07%
2023/07/11	11	73.14	0	0.00	71.90	11	2,972	0.37%
2023/07/10	2	72.50	8	72.43	72.00	-6	3,122	-0.19%
2023/07/06	1	77.70	0	0.00	77.50	1	3,683	0.03%
2023/07/05	0	0.00	2	78.00	77.50	-2	3,792	-0.05%
2023/07/04	1	78.50	4	77.60	78.50	-3	4,011	-0.07%
2023/07/03	0	0.00	3	77.30	77.20	-3	4,030	-0.07%
2023/06/29	0	0.00	5	79.04	79.10	-5	4,028	-0.12%
2023/06/28	0	78.60	1	79.00	78.20	-1	4,063	-0.02%
2023/06/26	0	0.00	1	78.80	78.80	-1	4,126	-0.02%
2023/06/20	1.1	81.14	2	80.40	79.80	-1	4,207	-0.02%
2023/06/19	5	82.84	0	0.00	81.90	5	4,287	0.12%
2023/06/15	10	82.00	0	0.00	82.10	10	4,682	0.21%
2023/06/13	2	85.15	0	85.70	85.00	2	4,690	0.04%
2023/06/12	1	85.50	2	84.30	85.50	-1	4,682	-0.02%
2023/06/09	1	82.80	1	82.50	82.50	0	4,657	0.00%
2023/06/08	1	82.70	1	84.60	82.30	0	4,711	0.00%
2023/06/07	1	83.60	5	84.50	84.50	-4	4,753	-0.08%
2023/06/06	0.1	82.50	0	0.00	82.10	0.1	4,774	0.00%
2023/06/05	2	84.40	2.5	84.74	84.30	-0.5	4,783	-0.01%
2023/06/02	4	83.48	6	83.45	83.50	-2	4,785	-0.04%
2023/06/01	1	83.30	1	84.40	83.20	0	4,809	0.00%
2023/05/31	7	85.13	6.2	84.88	85.00	0.8	4,830	0.02%
2023/05/30	0	0.00	0.2	82.80	84.00	-0.2	4,864	0.00%
2023/05/29	5	83.18	4	83.65	83.70	1	4,962	0.02%
2023/05/26	3	83.70	4	83.28	81.70	-1	5,002	-0.02%
2023/05/25	0	0.00	2	82.90	82.90	-2	4,997	-0.04%
2023/05/24	0	0.00	1	82.20	83.20	-1	5,067	-0.02%
2023/05/22	3	81.17	4	81.05	81.00	-1	5,231	-0.02%
2023/05/19	2	80.30	12	80.18	80.10	-10	5,370	-0.19%
2023/05/18	4	79.15	5	79.62	79.70	-1	5,492	-0.02%
2023/05/17	2	77.90	2	78.11	78.70	0	5,465	0.00%
2023/05/16	2	75.23	4	76.73	77.10	-2	5,439	-0.04%
2023/05/11	0	0.00	3	74.10	74.10	-3	5,389	-0.06%
2023/05/10	5	74.10	0	0.00	75.70	5	5,416	0.09%
2023/05/09	10	75.05	0	0.00	73.80	10	5,407	0.18%
2023/05/08	2	76.25	1	76.20	76.00	1	5,381	0.02%
2023/05/05	1	79.10	1	80.00	80.50	0	5,271	0.00%
2023/05/02	6	78.65	7.1	79.78	79.80	-1.1	5,400	-0.02%
2023/04/28	5	80.50	0	0.00	79.10	5	5,442	0.09%
2023/04/26	0	0.00	6	78.40	78.70	-6	5,359	-0.11%
2023/04/25	7	80.81	45	79.06	79.00	-38	5,334	-0.71%
2023/04/24	4	82.20	3	82.70	82.20	1	5,277	0.02%
2023/04/21	0	0.00	2	81.80	81.50	-2	5,285	-0.04%
2023/04/20	2	84.85	9	83.44	83.20	-7	5,273	-0.13%
2023/04/19	12.1	86.51	11	85.16	85.10	1.1	5,294	0.02%
2023/04/18	1	87.80	11	87.97	87.80	-10	5,295	-0.19%
2023/04/17	19	90.07	9	89.43	89.30	10	5,247	0.19%
2023/04/14	8	89.73	19	89.66	89.40	-11	5,271	-0.21%
2023/04/13	6	88.97	7	88.53	87.80	-1	5,269	-0.02%
2023/04/12	12	91.01	39.5	91.19	91.40	-27.5	5,117	-0.54%
2023/04/11	12	84.11	9.2	86.44	86.90	2.8	4,723	0.06%
2023/04/10	2	82.90	10	81.30	81.70	-8	4,506	-0.18%
2023/04/07	23	81.44	21.3	83.08	83.00	1.8	4,459	0.04%
2023/04/06	0	0.00	0.1	78.10	78.00	-0.1	4,231	0.00%
2023/03/30	0	0.00	15	77.86	77.50	-15	4,218	-0.36%
2023/03/29	0	0.00	10	77.64	77.10	-10	4,226	-0.24%
2023/03/28	15	78.70	0	0.00	78.80	15	4,247	0.35%
2023/03/27	0	78.90	0	0.00	78.50	0	4,226	0.00%
2023/03/24	10	78.44	0	0.00	78.50	10	4,260	0.23%
2023/03/23	12	77.30	22	77.31	77.50	-10	4,255	-0.24%
2023/03/22	7	79.00	18	79.11	78.80	-11	4,202	-0.26%
2023/03/21	7	81.13	7	82.91	80.90	0	4,105	0.00%
2023/03/20	1	81.00	7	79.11	81.00	-6	3,858	-0.16%
2023/03/17	0	0.00	37	75.96	76.00	-37	3,720	-0.99%
2023/03/16	0	0.00	1	75.10	74.60	-1	3,706	-0.03%
2023/03/13	15	73.09	5	76.40	76.30	10	3,722	0.27%
2023/03/10	10.1	76.09	8	74.26	74.20	2.1	3,704	0.06%
2023/03/08	0	0.00	5	75.92	76.10	-5	3,713	-0.13%
2023/03/07	1	76.10	1	76.10	76.10	0	3,711	0.00%
2023/03/02	0	75.00	1	75.30	74.70	-1	3,712	-0.03%
2023/03/01	17	72.67	20	75.91	76.90	-3	3,645	-0.08%
2023/02/24	0	73.23	61	72.54	71.90	-61	3,589	-1.70%
2023/02/22	1	76.00	0	0.00	73.20	1	3,597	0.03%
2023/02/21	12	77.29	10.1	77.00	77.00	1.9	3,620	0.05%
2023/02/20	0.1	74.80	1	74.00	75.20	-0.9	3,691	-0.02%
2023/02/17	15	73.70	12	73.28	74.00	3	4,151	0.07%
2023/02/16	0	0.00	2	72.50	72.60	-2	4,027	-0.05%
2023/02/15	0	0.00	3	68.20	68.60	-3	4,068	-0.07%
2023/02/14	1	70.40	10	70.60	69.50	-9	4,204	-0.21%
2023/02/13	2	69.95	0	0.00	70.30	2	4,815	0.04%
2023/02/10	0	0.00	2	70.15	69.50	-2	5,014	-0.04%
2023/02/09	6	71.30	3	70.70	70.50	3	5,118	0.06%
2023/02/08	6	71.37	6	71.70	71.50	0	5,150	0.00%
2023/02/07	2	70.85	2	70.20	70.70	0	5,122	0.00%
2023/02/06	15	69.00	10	68.90	68.80	5	5,101	0.10%
2023/02/03	0	0.00	51	69.59	69.60	-51	5,106	-1.00%
2023/02/02	11	69.99	8	70.30	70.30	3	5,155	0.06%
2023/02/01	11	68.14	6	68.15	68.40	5	5,177	0.10%
2023/01/31	28	66.56	22	66.86	66.90	6	5,197	0.12%
2023/01/30	16	64.70	0	0.00	65.50	16	5,194	0.31%
2023/01/17	1	63.00	0	0.00	62.60	1	5,189	0.02%
2023/01/12	3	63.70	33	63.77	63.50	-30	5,475	-0.55%
2023/01/10	0	0.00	1	63.40	63.40	-1	5,919	-0.02%
2023/01/09	42	63.26	0	0.00	63.50	42	6,065	0.69%
2023/01/06	1	63.70	21	63.88	63.70	-20	6,035	-0.33%
2023/01/05	2	62.30	2	61.90	61.80	0	5,979	0.00%
2023/01/04	10	62.77	10	62.40	62.20	0	5,993	0.00%
2023/01/03	2	62.50	2	62.75	62.60	0	5,910	0.00%
2022/12/30	0	0.00	1	59.30	58.60	-1	5,788	-0.02%
2022/12/29	1	58.40	0	0.00	58.80	1	5,809	0.02%
2022/12/28	0	0.00	1	58.60	58.20	-1	5,845	-0.02%
2022/12/27	2	60.50	1	60.60	59.80	1	5,866	0.02%
2022/12/23	5	56.90	15	58.01	59.40	-10	5,829	-0.17%
2022/12/22	6	57.20	6	58.23	58.10	0	5,827	0.00%
2022/12/21	3	56.67	1	56.70	56.60	2	5,854	0.03%
2022/12/20	53.1	57.36	5	57.92	56.50	48.1	5,857	0.82%
2022/12/16	1.1	60.55	0	0.00	60.50	1.1	5,835	0.02%
2022/12/15	4	62.90	0	0.00	62.60	4	5,786	0.07%
2022/12/14	1	62.90	1	62.70	62.80	0	5,761	0.00%
2022/12/12	0	62.60	0	0.00	62.60	0	5,742	0.00%
2022/12/09	1	63.90	0	0.00	63.70	1	5,724	0.02%
2022/12/07	10	64.80	2	65.20	64.30	8	5,716	0.14%
2022/12/06	2	66.10	2	66.80	66.10	0	5,696	0.00%
2022/12/05	14	68.89	4	68.60	68.20	10	5,685	0.18%
2022/12/02	3	68.00	5	68.12	68.00	-2	5,654	-0.04%
2022/12/01	11	67.71	11	67.67	68.00	0	5,641	0.00%
2022/11/30	6	64.80	0	0.00	65.70	6	5,581	0.11%
2022/11/29	3	64.23	0	0.00	64.30	3	5,610	0.05%
2022/11/28	2	64.80	1	65.00	64.90	1	5,614	0.02%
2022/11/25	7	65.44	2	65.20	65.20	5	5,617	0.09%
2022/11/24	8	65.81	9	66.06	66.10	-1	5,615	-0.02%
2022/11/23	2	64.00	0	0.00	64.30	2	5,568	0.04%
2022/11/22	1	64.60	0	0.00	63.60	1	5,568	0.02%
2022/11/21	0	0.00	2	67.00	65.50	-2	5,547	-0.04%
2022/11/18	7	68.70	8	68.31	67.60	-1	5,540	-0.02%
2022/11/17	5	69.14	7	68.87	68.30	-2	5,558	-0.04%
2022/11/16	18	67.17	8.1	67.79	69.00	9.9	5,487	0.18%
2022/11/15	15.1	64.12	16	64.23	67.40	-0.9	5,320	-0.02%
2022/11/14	0.3	67.50	5	67.50	67.50	-4.7	4,863	-0.10%
2022/11/11	3	76.30	2	75.30	75.00	1	4,998	0.02%
2022/11/10	6	76.20	2	74.65	75.00	4	4,862	0.08%
2022/11/09	28	77.26	26	77.55	76.80	2	4,819	0.04%
2022/11/08	1	75.00	4	74.08	76.50	-3	4,351	-0.07%
2022/11/07	3	70.17	3	69.33	69.60	0	4,334	0.00%
2022/11/04	0	0.00	1	65.50	66.60	-1	4,277	-0.02%
2022/11/03	1	67.10	1	66.90	67.00	0	4,307	0.00%
2022/11/02	2	68.50	1	67.80	67.80	1	4,309	0.02%
2022/11/01	1	68.20	3	67.97	68.00	-2	4,366	-0.05%
2022/10/31	0	0.00	8	68.58	68.50	-8	4,354	-0.18%
2022/10/28	2	67.95	8	68.20	67.00	-6	4,338	-0.14%
2022/10/27	8.1	72.12	0	0.00	72.90	8.1	4,307	0.19%
2022/10/26	2	69.45	3	70.03	70.00	-1	4,326	-0.02%
2022/10/25	1	69.60	2	69.00	68.60	-1	4,422	-0.02%
2022/10/24	11	72.15	5	69.78	69.50	6	4,469	0.13%
2022/10/21	1.1	72.80	12	70.37	69.90	-10.9	4,596	-0.24%
2022/10/19	56	73.96	65	73.56	74.90	-9	4,500	-0.20%
2022/10/18	24	73.38	23	73.40	74.00	1	4,386	0.02%
2022/10/17	4	70.80	2	68.70	70.80	2	4,107	0.05%
2022/10/14	0	0.00	4	62.70	65.60	-4	3,981	-0.10%
2022/10/13	11	64.85	4	60.10	60.00	7	4,016	0.17%
2022/10/12	10	64.35	6	64.20	65.70	4	4,029	0.10%
2022/10/11	11	65.90	0	0.00	65.40	11	4,023	0.27%
2022/10/07	6	69.05	8	67.93	67.90	-2	4,017	-0.05%
2022/10/06	2	68.00	8	67.89	68.00	-6	4,013	-0.15%
2022/10/05	1	67.00	8	66.90	67.20	-7	4,016	-0.17%
2022/10/04	0	0.00	2	64.90	64.80	-2	4,013	-0.05%
2022/10/03	0	0.00	4	61.60	61.70	-4	4,018	-0.10%
2022/09/30	1.1	59.72	1	57.90	61.00	0.1	4,083	0.00%
2022/09/29	1	61.70	1	59.50	59.40	0	4,167	0.00%
2022/09/28	13	60.82	7	60.64	59.70	6	4,243	0.14%
2022/09/27	6	61.05	10	61.91	62.70	-4	4,281	-0.09%
2022/09/26	11.2	60.99	8	62.50	60.80	3.2	4,336	0.07%
2022/09/23	3.1	66.30	0	0.00	66.20	3.1	4,392	0.07%
2022/09/22	7	67.44	3	67.20	67.30	4	4,441	0.09%
2022/09/21	10.2	68.20	0	0.00	68.20	10.2	4,466	0.23%
2022/09/20	2	68.60	1	68.70	68.70	1	4,489	0.02%
2022/09/16	0.5	70.02	0	0.00	69.50	0.5	4,574	0.01%
2022/09/14	3	71.10	4	69.38	71.10	-1	4,722	-0.02%
2022/09/13	3.1	71.00	3	71.60	71.10	0.1	4,779	0.00%
2022/09/08	0	0.00	1	68.70	69.90	-1	4,964	-0.02%
2022/09/06	3	70.30	3	70.70	69.50	0	4,993	0.00%
2022/09/05	41.3	73.81	45	72.39	71.90	-3.8	4,984	-0.08%
2022/09/02	0.1	75.00	0	0.00	76.10	0.1	4,963	0.00%
2022/09/01	1.1	75.11	2	75.50	75.10	-1	4,958	-0.02%
2022/08/31	1	76.80	2	75.10	77.00	-1	4,952	-0.02%
2022/08/29	8.1	74.65	1	74.40	74.30	7.1	4,984	0.14%
2022/08/26	3	78.80	7	78.00	77.30	-4	4,987	-0.08%
2022/08/25	15	78.53	4.1	78.51	78.10	10.9	5,040	0.22%
2022/08/24	4	78.73	4	78.43	78.00	0	5,252	0.00%
2022/08/23	3.1	76.30	3	76.20	76.60	0.1	5,210	0.00%
2022/08/22	13	78.13	5	78.76	77.80	8	5,185	0.15%
2022/08/19	1	78.80	2	78.45	77.90	-1	5,145	-0.02%
2022/08/18	10	78.44	11	77.99	77.80	-1	5,075	-0.02%
2022/08/17	2.1	75.92	5	75.44	75.10	-2.9	4,915	-0.06%
2022/08/16	1.1	77.27	3	76.73	76.00	-2	4,912	-0.04%
2022/08/15	14	77.81	8	77.98	78.50	6	4,862	0.12%
2022/08/12	1	74.42	5	74.24	75.20	-4	4,746	-0.08%
2022/08/11	4	71.05	3	71.17	70.80	1	4,603	0.02%
2022/08/10	3	70.63	6	70.33	70.60	-3	4,606	-0.07%
2022/08/09	0	0.00	1	68.90	68.90	-1	4,544	-0.02%
2022/08/08	16	69.16	5	68.94	69.50	11	4,547	0.24%
2022/08/05	6	67.20	12	67.30	67.30	-6	4,483	-0.13%
2022/08/04	6.1	65.82	4	66.05	66.70	2.1	4,484	0.05%
2022/08/03	9.1	67.88	7	67.79	67.70	2.1	4,456	0.05%
2022/08/02	10	67.67	0	0.00	66.60	10	4,450	0.22%
2022/08/01	5	70.60	2	69.95	69.90	3	4,395	0.07%
2022/07/29	4.1	74.70	0	0.00	74.10	4.1	4,285	0.10%
2022/07/28	43	78.20	0	0.00	76.60	43	4,233	1.02%
2022/07/27	3	96.70	1	97.00	96.70	2	4,070	0.05%
2022/07/26	1	99.00	1	96.40	96.20	0	4,018	0.00%
2022/07/25	0	0.00	18	99.10	99.00	-18	4,036	-0.45%
2022/07/22	0.1	102.00	2	104.00	101.50	-1.9	4,072	-0.05%
2022/07/20	16	101.00	1.2	101.17	101.00	14.8	4,284	0.35%
2022/07/19	3	97.00	10	97.74	98.60	-7	4,288	-0.16%
2022/07/14	0	0.00	1	91.20	91.00	-1	4,246	-0.02%
2022/07/13	1	89.40	1	89.50	89.30	0	4,230	0.00%
2022/07/12	6	87.48	5	87.18	86.60	1	4,242	0.02%
2022/07/07	8	85.78	8	87.50	87.80	0	4,192	0.00%
2022/07/06	1	86.80	0	0.00	86.20	1	4,143	0.02%
2022/07/05	2	84.45	0	0.00	86.50	2	4,142	0.05%
2022/07/04	2	83.80	1	84.50	83.70	1	4,137	0.02%
2022/07/01	7	83.64	10	84.19	81.90	-3	4,170	-0.07%
2022/06/30	13	91.21	0	0.00	90.00	13	4,076	0.32%
2022/06/29	3	93.27	3	93.90	93.80	0	4,020	0.00%
2022/06/28	0	0.00	2	94.60	94.70	-2	3,986	-0.05%
2022/06/27	0	0.00	2	95.30	97.10	-2	3,975	-0.05%
2022/06/24	1	92.20	1	94.80	93.70	0	3,952	0.00%
2022/06/23	3	92.00	3	91.53	91.70	0	3,908	0.00%
2022/06/21	5.1	95.58	4	97.60	97.50	1.1	3,801	0.03%
2022/06/20	14	96.33	1	95.80	93.60	13	3,775	0.34%
2022/06/17	4.1	102.37	0	0.00	102.00	4.1	3,668	0.11%
2022/06/16	24	112.92	21	111.95	107.00	3	3,615	0.08%
2022/06/15	6	113.42	3	114.50	112.50	3	3,608	0.08%
2022/06/14	4	115.13	3	113.50	116.00	1	3,636	0.03%
2022/06/13	4	114.88	3	115.50	115.00	1	3,650	0.03%
2022/06/10	4	117.13	3	116.50	118.00	1	3,665	0.03%
2022/06/09	4	117.50	3	118.00	117.50	1	3,667	0.03%
2022/06/08	2.1	120.95	3	120.00	118.50	-0.9	3,680	-0.02%
2022/06/07	2	120.00	2	118.50	120.00	0	3,688	0.00%
2022/06/02	5	119.20	3	119.33	119.00	2	3,742	0.05%
2022/06/01	2	122.75	1.3	121.44	121.00	0.7	3,709	0.02%
2022/05/31	1	114.50	0	0.00	115.00	1	3,485	0.03%
2022/05/27	3	112.00	3	111.50	111.50	0	3,558	0.00%
2022/05/25	2	110.00	2	110.00	110.00	0	3,758	0.00%
2022/05/24	5	110.90	5	110.60	109.50	0	4,117	0.00%
2022/05/23	2	112.75	0	0.00	113.00	2	4,198	0.05%
2022/05/20	1	117.50	0	0.00	115.50	1	4,183	0.02%
2022/05/18	5	117.10	6	118.42	118.50	-1	4,147	-0.02%
2022/05/17	4	114.88	5	114.60	115.00	-1	4,103	-0.02%
2022/05/16	2	113.50	2	116.00	113.00	0	4,113	0.00%
2022/05/13	3	116.17	2	116.00	115.00	1	4,163	0.02%
2022/05/12	2	115.50	2	114.00	114.50	0	4,183	0.00%
2022/05/10	1	115.50	2	113.00	117.50	-1	4,182	-0.02%
2022/05/09	3	114.17	2	115.00	113.00	1	4,171	0.02%
2022/05/06	2.1	117.50	6	117.67	117.00	-3.9	4,173	-0.09%
2022/05/05	2.3	120.16	4	120.25	119.50	-1.7	4,177	-0.04%
2022/05/04	2	119.00	0	0.00	119.00	2	4,159	0.05%
2022/05/03	7	116.79	6	116.00	117.00	1	4,139	0.02%
2022/04/29	3.1	116.56	7	117.57	116.00	-3.9	4,183	-0.09%
2022/04/28	7	115.50	3	115.83	115.50	4	4,171	0.10%
2022/04/27	17	114.97	7	114.93	116.00	10	4,117	0.24%
2022/04/26	7	120.93	1	122.00	119.00	6	4,020	0.15%
2022/04/25	2	117.00	0	0.00	118.50	2	3,885	0.05%
2022/04/22	2	122.75	0	0.00	122.00	2	3,870	0.05%
2022/04/21	5	125.40	2	124.25	125.50	3	3,937	0.08%
2022/04/20	2.1	122.29	2	122.50	122.50	0.1	3,919	0.00%
2022/04/19	9	122.33	0	0.00	121.00	9	4,027	0.22%
2022/04/18	12.1	121.92	13	123.27	122.50	-0.9	4,064	-0.02%
2022/04/15	2	123.25	2	124.50	122.50	0	4,097	0.00%
2022/04/13	11	127.45	4	128.13	128.50	7	4,267	0.16%
2022/04/12	1	125.50	2	127.00	128.00	-1	4,364	-0.02%
2022/04/11	2	128.25	3	127.33	126.00	-1	4,512	-0.02%
2022/04/08	5.1	131.29	3	131.17	131.00	2.1	4,545	0.05%
2022/04/07	11.1	136.99	1	131.00	131.00	10.1	4,502	0.22%
2022/04/06	4.1	142.77	0	0.00	142.50	4.1	4,416	0.09%
2022/04/01	0	0.00	1	145.00	145.00	-1	4,538	-0.02%
2022/03/31	1	146.00	0	0.00	146.00	1	4,634	0.02%
2022/03/29	1	148.50	0	0.00	148.00	1	4,718	0.02%
2022/03/28	2	147.50	0	0.00	147.00	2	4,760	0.04%
2022/03/25	1	152.00	1	151.50	149.50	0	4,806	0.00%
2022/03/24	0	0.00	3.1	151.32	152.00	-3.1	4,901	-0.06%
2022/03/23	0	0.00	8	150.75	151.50	-8	4,982	-0.16%
2022/03/22	2	148.50	2	149.00	148.00	0	5,150	0.00%
2022/03/21	1	150.50	1	152.50	150.00	0	5,207	0.00%
2022/03/18	1	148.50	0	0.00	149.00	1	5,238	0.02%
2022/03/17	2.1	147.76	12	148.21	148.00	-9.9	5,245	-0.19%
2022/03/16	2	144.00	2	147.00	145.00	0	5,277	0.00%
2022/03/15	1	145.00	0	0.00	144.00	1	5,332	0.02%
2022/03/14	5	146.00	1.1	147.94	148.00	3.9	5,398	0.07%
2022/03/11	2	145.50	0	0.00	145.00	2	5,615	0.04%
2022/03/10	3	149.17	2	148.75	148.00	1	5,715	0.02%
2022/03/09	3.2	145.27	2	145.50	146.00	1.2	5,782	0.02%
2022/03/08	4	143.88	2	146.00	142.50	2	5,897	0.03%
2022/03/07	2	150.25	3	147.00	147.00	-1	5,927	-0.02%
2022/03/04	0	0.00	1	155.00	153.00	-1	5,994	-0.02%
2022/03/03	1	156.50	2	156.75	156.00	-1	6,127	-0.02%
2022/03/02	8	158.38	21	156.45	156.50	-13	6,211	-0.21%
2022/03/01	2	153.50	3	153.33	153.50	-1	6,202	-0.02%
2022/02/25	3	156.00	5	159.50	152.00	-2	6,280	-0.03%
2022/02/24	26	156.48	7	155.64	156.00	19	6,265	0.30%
2022/02/23	5	151.50	16	153.13	154.50	-11	6,083	-0.18%
2022/02/22	13	146.12	4	144.75	146.00	9	6,358	0.14%
2022/02/21	4	148.13	1	150.00	149.50	3	7,504	0.04%
2022/02/18	1	150.00	10	148.50	150.00	-9	8,235	-0.11%
2022/02/17	7	148.93	2	148.75	149.50	5	8,303	0.06%
2022/02/16	11	147.95	5	147.90	147.50	6	8,404	0.07%
2022/02/15	17	147.53	0	0.00	146.00	17	8,455	0.20%
2022/02/14	6.1	149.92	0	0.00	149.50	6.1	8,475	0.07%
2022/02/11	5	151.00	0	0.00	152.50	5	8,516	0.06%
2022/02/10	17	153.68	2	153.75	153.50	15	8,699	0.17%
2022/02/09	2	156.00	1	155.00	156.50	1	8,765	0.01%
2022/02/08	2	151.50	2	150.00	153.00	0	8,868	0.00%
2022/02/07	6	145.42	0	0.00	146.50	6	8,910	0.07%
2022/01/26	19	145.50	1	147.00	145.50	18	8,992	0.20%
2022/01/24	4	144.50	1	150.00	149.50	3	9,426	0.03%
2022/01/21	1	150.49	0	0.00	149.50	1	9,663	0.01%
2022/01/19	1	155.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	1.1	156.14	0	0.00	155.50	1.1	10,457	0.01%
2022/01/17	1	156.50	0	0.00	157.50	1	10,516	0.01%
2022/01/14	7.1	150.63	1	149.00	152.00	6.1	10,633	0.06%
2022/01/13	1	156.50	1	155.00	155.00	0	11,031	0.00%
2022/01/12	2.1	153.67	4	157.25	156.00	-1.9	11,081	-0.02%
2022/01/11	1	159.50	12	158.63	159.00	-11	11,147	-0.10%
2022/01/10	5	160.20	2	161.50	163.50	3	11,206	0.03%
2022/01/07	8	160.13	3	159.33	159.00	5	11,373	0.04%
2022/01/06	8.3	164.36	0	0.00	163.00	8.3	11,458	0.07%
2022/01/05	1	167.00	8	167.75	167.50	-7	11,517	-0.06%
2022/01/04	5	175.70	2	176.50	172.50	3	11,520	0.03%
2022/01/03	3	173.17	12	174.08	176.50	-9	11,503	-0.08%
2021/12/30	1	171.50	2	172.00	171.50	-1	11,577	-0.01%
2021/12/29	1	171.00	4	171.38	171.00	-3	11,897	-0.03%
2021/12/28	1.1	174.73	1	173.00	171.00	0.1	12,314	0.00%
2021/12/27	2	170.00	1	169.50	173.00	1	12,392	0.01%
2021/12/24	4.1	170.62	0	170.00	167.50	4.1	12,543	0.03%
2021/12/23	4	171.75	0	0.00	170.50	4	12,641	0.03%
2021/12/22	2	172.25	1	171.00	171.00	1	12,757	0.01%
2021/12/21	3	171.50	1	172.50	172.50	2	12,817	0.02%
2021/12/20	1	174.00	1	174.00	170.50	0	12,865	0.00%
2021/12/17	4	170.88	4	173.13	170.00	0	12,878	0.00%
2021/12/16	7	172.29	9	172.55	173.00	-2	12,975	-0.02%
2021/12/15	4	162.63	3	164.83	167.50	1	12,895	0.01%
2021/12/14	2	162.50	3	163.17	160.50	-1	12,907	-0.01%
2021/12/13	4	165.88	3	166.67	167.00	1	12,940	0.01%
2021/12/10	8	166.06	2	166.25	165.50	6	13,087	0.05%
2021/12/09	11	170.41	4	170.25	169.00	7	13,075	0.05%
2021/12/08	1	175.50	4	174.63	173.00	-3	13,121	-0.02%
2021/12/07	7	174.93	12	174.67	173.00	-5	13,391	-0.04%
2021/12/06	7	172.14	3	173.83	172.50	4	13,493	0.03%
2021/12/03	3	170.67	7	169.93	170.50	-4	13,607	-0.03%
2021/12/02	5	170.40	5	167.50	166.50	0	13,776	0.00%
2021/12/01	14	168.50	10	168.50	169.50	4	14,020	0.03%
2021/11/30	7	166.93	7	166.21	166.00	0	14,345	0.00%
2021/11/29	5	157.30	10	158.60	163.50	-5	14,557	-0.03%
2021/11/26	1	164.00	2	164.25	162.50	-1	14,708	-0.01%
2021/11/25	3	170.50	5	169.10	168.00	-2	15,011	-0.01%
2021/11/24	5	168.90	2	167.50	169.00	3	15,081	0.02%
2021/11/23	5	171.70	3	171.00	169.00	2	15,233	0.01%
2021/11/22	4	175.63	5	175.70	176.50	-1	15,337	-0.01%
2021/11/19	16	175.00	10	177.45	172.50	6	15,709	0.04%
2021/11/18	50	176.64	102	175.27	173.50	-52	15,879	-0.33%	大賣/
2021/11/17	12	165.42	58.1	169.68	171.50	-46.1	15,099	-0.31%
2021/11/16	3	156.67	4	156.88	156.00	-1	14,940	-0.01%
2021/11/15	5	158.60	14	158.11	156.50	-9	15,536	-0.06%
2021/11/12	6	155.50	1	154.50	155.00	5	16,770	0.03%
2021/11/11	3	153.67	4	155.88	154.50	-1	16,996	-0.01%
2021/11/10	5	152.90	1	153.00	152.50	4	17,198	0.02%
2021/11/09	9	156.33	9	155.56	155.50	0	17,489	0.00%
2021/11/08	2.1	151.74	3	151.50	152.00	-0.9	17,513	-0.01%
2021/11/05	8	148.19	5	148.20	148.50	3	17,807	0.02%
2021/11/04	4	145.50	2.2	146.05	144.50	1.8	18,007	0.01%
2021/11/03	3	147.17	8	147.19	148.50	-5	18,247	-0.03%
2021/11/02	11.1	148.22	23	147.30	144.00	-11.9	18,473	-0.06%
2021/11/01	22	154.39	16	152.78	150.00	6	18,641	0.03%
2021/10/29	9	165.89	16	162.34	160.00	-7	18,846	-0.04%
2021/10/28	29	166.16	16.1	165.90	164.00	12.9	19,154	0.07%
2021/10/27	4	156.38	2.1	157.52	158.50	1.9	19,858	0.01%
2021/10/26	11	155.05	7	154.57	152.50	4	20,775	0.02%
2021/10/25	5	146.70	1	147.50	149.00	4	21,535	0.02%
2021/10/22	8	149.38	6	148.25	148.00	2	22,191	0.01%
2021/10/21	18.2	155.13	8	153.50	151.00	10.2	22,793	0.04%
2021/10/20	0	0.00	8	147.00	147.00	-8	23,424	-0.03%
2021/10/19	6	144.50	11	146.36	145.50	-5	24,926	-0.02%
2021/10/18	0	0.00	4	143.25	143.00	-4	25,500	-0.02%
2021/10/15	9	140.00	10	140.35	141.00	-1	25,649	0.00%
2021/10/14	13	137.65	14	138.93	139.00	-1	25,598	0.00%
2021/10/13	20	135.85	12	135.79	134.00	8	25,541	0.03%
2021/10/12	9.1	140.72	1	142.50	139.00	8.1	25,547	0.03%
2021/10/08	3	143.17	1	150.00	145.00	2	25,639	0.01%
2021/10/07	2	145.50	2	147.00	147.00	0	25,668	0.00%
2021/10/06	27	146.87	26	142.90	140.00	1	25,703	0.00%
2021/10/05	9	144.94	16	149.16	150.50	-7	25,490	-0.03%
2021/10/04	11	147.86	14.5	140.66	139.50	-3.5	25,173	-0.01%
2021/10/01	15.6	148.00	8	148.56	148.50	7.6	25,123	0.03%
2021/09/30	14	153.18	6	154.25	155.00	8	25,106	0.03%
2021/09/29	16.1	154.39	3	153.50	153.50	13.1	25,212	0.05%
2021/09/28	2	167.50	2	162.00	162.00	0	25,688	0.00%
2021/09/27	5	167.40	5	166.00	168.00	0	25,883	0.00%
2021/09/24	17.4	163.97	7	163.71	164.00	10.4	26,181	0.04%
2021/09/23	23.4	161.35	3	159.35	161.00	20.4	26,339	0.08%
2021/09/22	23	161.55	28	160.86	160.50	-5	26,604	-0.02%
2021/09/17	14	166.36	1	167.00	169.50	13	26,950	0.05%
2021/09/16	10.1	166.02	2	167.50	165.50	8.1	27,110	0.03%
2021/09/15	15.1	167.76	4	167.50	165.00	11.1	27,266	0.04%
2021/09/14	0.2	178.00	3	176.33	176.50	-2.9	27,647	-0.01%
2021/09/13	12.5	176.78	2	176.75	175.00	10.5	28,072	0.04%
2021/09/10	14	184.93	8	185.50	179.00	6	28,528	0.02%
2021/09/09	19	180.03	21	179.05	179.50	-2	28,530	-0.01%
2021/09/08	10	170.70	6.2	171.14	169.00	3.9	28,671	0.01%
2021/09/07	23	175.70	2.1	175.74	176.50	20.9	29,141	0.07%
2021/09/06	14	175.21	6.2	173.48	174.50	7.8	29,420	0.03%
2021/09/03	16	184.22	6.1	182.53	180.50	9.9	29,785	0.03%
2021/09/02	19	192.29	19	187.47	186.00	0	30,498	0.00%
2021/09/01	68	193.41	33	194.00	195.50	35	31,476	0.11%
2021/08/31	6	192.92	9	193.56	191.50	-3	32,096	-0.01%
2021/08/30	10	191.00	3.1	188.69	189.00	6.9	32,647	0.02%
2021/08/27	10	189.05	6	190.17	190.50	4	33,242	0.01%
2021/08/26	8	192.38	7	190.57	190.50	1	34,115	0.00%
2021/08/25	32	190.91	35	191.50	193.50	-3	35,424	-0.01%
2021/08/24	27.2	197.47	10.1	195.52	190.00	17.1	35,921	0.05%
2021/08/23	21	199.02	22	200.84	202.00	-1	36,217	0.00%
2021/08/20	23.1	192.53	11	192.77	190.50	12.1	36,492	0.03%
2021/08/19	25	198.86	15	199.40	189.50	10	36,702	0.03%
2021/08/18	33.2	198.17	27	199.04	208.00	6.2	36,877	0.02%
2021/08/17	6.1	214.13	9	215.00	207.50	-2.9	37,064	-0.01%
2021/08/16	7	220.86	9.5	222.34	221.00	-2.5	37,988	-0.01%
2021/08/13	16	234.63	6	231.17	224.00	10	38,240	0.03%
2021/08/12	7	239.14	3	236.83	236.50	4	38,758	0.01%
2021/08/11	38	243.59	12	239.38	237.00	26	39,687	0.07%
2021/08/10	37.1	250.31	8	253.80	248.50	29.1	39,841	0.07%
2021/08/09	11	260.41	9.1	257.81	252.00	1.9	40,193	0.00%
2021/08/06	11.2	267.00	12	269.71	269.50	-0.8	41,121	0.00%
2021/08/05	16	267.53	12	268.00	265.50	4	41,868	0.01%
2021/08/04	32	280.17	25	275.58	274.00	7	42,818	0.02%
2021/08/03	17.1	283.44	17.2	284.55	282.50	-0.1	42,779	0.00%
2021/08/02	42.5	290.21	58	289.72	280.00	-15.5	42,832	-0.04%
2021/07/30	33	283.69	99.1	289.53	276.50	-66.1	42,231	-0.16%
2021/07/29	27	264.65	40	268.96	275.00	-13	41,722	-0.03%
2021/07/28	28.1	273.23	5.1	270.42	261.00	23	41,284	0.06%
2021/07/27	24	280.56	33	283.20	290.00	-9	41,322	-0.02%
2021/07/26	29.1	281.83	26	281.79	276.00	3.1	40,993	0.01%
2021/07/23	12	260.13	29.1	267.34	270.50	-17.1	40,197	-0.04%
2021/07/22	5	231.90	36.1	241.27	246.00	-31.1	39,107	-0.08%
2021/07/21	13	218.46	17.1	219.08	224.00	-4.1	38,837	-0.01%
2021/07/20	5	218.00	9	220.39	214.00	-4	39,098	-0.01%
2021/07/19	3	224.67	11	226.91	226.00	-8	39,414	-0.02%
2021/07/16	7	225.36	15	226.53	225.50	-8	39,721	-0.02%
2021/07/15	20.1	222.71	12	219.54	224.50	8.1	40,297	0.02%
2021/07/14	7.1	210.08	14	213.25	215.50	-6.9	41,013	-0.02%
2021/07/13	15.2	214.54	12.2	222.71	210.00	3	41,311	0.01%
2021/07/12	12	221.96	12.1	223.53	221.00	-0.1	42,235	0.00%
2021/07/09	14	223.21	8	221.19	220.50	6	43,038	0.01%
2021/07/08	3	226.83	5	227.50	225.00	-2	43,962	0.00%
2021/07/07	14	227.68	9.1	227.59	224.00	5	44,613	0.01%
2021/07/06	20.1	234.44	11	232.23	231.00	9.1	45,041	0.02%
2021/07/05	10.2	233.17	29.1	236.09	238.50	-18.9	45,758	-0.04%
2021/07/02	15.1	226.94	11	228.09	228.00	4.1	45,754	0.01%
2021/07/01	10	227.80	22	227.00	222.00	-12	45,948	-0.03%
2021/06/30	21	223.57	26	226.02	226.00	-5	46,289	-0.01%
2021/06/29	31	228.42	16	230.94	219.00	15	46,999	0.03%
2021/06/28	14	228.29	27.1	228.82	233.00	-13.1	46,737	-0.03%
2021/06/25	19	221.26	8.1	220.99	220.00	10.9	46,470	0.02%
2021/06/24	12	218.17	12	217.46	217.00	0	46,369	0.00%
2021/06/23	38.1	220.07	47	223.81	217.50	-8.9	46,246	-0.02%
2021/06/22	12	213.83	15	212.07	212.50	-3	45,753	-0.01%
2021/06/21	34.1	212.59	14.5	212.00	208.00	19.6	45,360	0.04%
2021/06/18	18	224.14	4	222.50	222.50	14	44,912	0.03%
2021/06/17	13.1	223.42	14	224.75	228.50	-1	44,681	0.00%
2021/06/16	30.4	232.42	14.2	234.51	223.00	16.2	44,410	0.04%
2021/06/15	8	244.44	20	244.38	242.50	-12	43,982	-0.03%
2021/06/11	35	241.20	27.2	241.69	241.00	7.8	44,896	0.02%
2021/06/10	38.3	246.05	35	244.13	240.00	3.3	44,973	0.01%
2021/06/09	37.1	238.93	49.3	240.90	248.00	-12.2	44,862	-0.03%
2021/06/08	42	238.14	30	240.42	230.50	12	44,752	0.03%
2021/06/07	22	231.11	31	230.89	238.00	-9	44,289	-0.02%
2021/06/04	29	228.52	22	232.07	226.50	7	43,743	0.02%
2021/06/03	23.1	224.81	38	226.51	230.00	-14.9	43,243	-0.03%
2021/06/02	86.2	230.03	66.1	227.22	216.00	20.1	42,269	0.05%
2021/06/01	30	225.97	34	229.62	232.50	-4	40,906	-0.01%
2021/05/31	25	206.42	26.1	207.53	211.50	-1.1	39,973	0.00%
2021/05/28	30	203.30	31	202.26	199.50	-1	39,364	0.00%
2021/05/27	40	197.39	36	198.85	200.00	4	39,070	0.01%
2021/05/26	22	198.09	16.5	198.86	192.50	5.5	38,520	0.01%
2021/05/25	49.1	199.22	52.6	201.69	199.50	-3.5	37,898	-0.01%
2021/05/24	25	183.42	54	187.67	190.00	-29	36,643	-0.08%
2021/05/21	18	172.00	22	174.48	176.00	-4	35,838	-0.01%
2021/05/20	52	173.29	39.8	172.25	169.00	12.2	35,635	0.03%
2021/05/19	21	171.43	25	172.70	179.00	-4	35,152	-0.01%
2021/05/18	19	158.61	21	160.05	163.00	-2	34,334	-0.01%
2021/05/17	33	157.06	25	157.40	148.50	8	34,113	0.02%
2021/05/14	70	177.08	66	176.87	164.50	4	33,842	0.01%
2021/05/13	42	164.67	58	165.50	171.00	-16	32,760	-0.05%
2021/05/12	45	158.84	52	159.25	161.00	-7	31,940	-0.02%
2021/05/11	34	166.04	30.3	166.03	162.50	3.7	30,804	0.01%
2021/05/10	35	185.43	23	187.35	180.50	12	30,623	0.04%
2021/05/07	29	179.09	23	180.67	183.00	6	30,225	0.02%
2021/05/06	42	173.73	45	174.08	171.00	-3	29,853	-0.01%
2021/05/05	48	184.41	32	176.81	172.50	16	29,380	0.05%
2021/05/04	29	177.14	63	177.50	191.50	-34	29,111	-0.12%
2021/05/03	22	189.45	18	180.67	179.50	4	28,545	0.01%
2021/04/29	19	200.21	14	200.54	199.00	5	28,395	0.02%
2021/04/28	58	203.56	21	205.17	201.00	37	28,586	0.13%
2021/04/27	18	200.44	7.3	202.90	195.50	10.7	28,353	0.04%
2021/04/26	36.3	197.22	36.2	195.98	196.50	0.2	28,220	0.00%
2021/04/23	19	183.95	35	186.89	193.50	-16	28,108	-0.06%
2021/04/22	31	183.55	33.3	183.48	176.00	-2.3	28,446	-0.01%
2021/04/21	70.4	176.05	38	177.07	179.00	32.4	28,387	0.11%
2021/04/20	101.2	196.52	45	197.61	182.00	56.2	27,900	0.20%	大買/
2021/04/19	37.1	203.65	22	200.73	198.50	15.1	27,235	0.06%
2021/04/16	45	229.01	38	229.21	220.50	7	27,122	0.03%
2021/04/15	26	209.35	40	212.20	220.00	-14	26,314	-0.05%
2021/04/14	43	198.24	30	199.63	200.00	13	25,679	0.05%
2021/04/13	34	208.91	52	213.05	202.50	-18	24,924	-0.07%
2021/04/12	35	211.84	26	210.48	202.50	9	24,342	0.04%
2021/04/09	59.1	232.66	48.5	232.23	225.00	10.6	23,930	0.04%
2021/04/08	11	228.77	13	228.23	236.50	-2	23,464	-0.01%
2021/04/07	23.1	216.08	24	215.58	215.00	-0.9	23,107	0.00%
2021/04/06	14	215.82	11.4	214.68	218.50	2.6	22,891	0.01%
2021/04/01	31	188.21	58	193.99	199.00	-27	22,675	-0.12%
2021/03/31	2.2	183.14	67	189.57	181.00	-64.8	22,011	-0.29%
2021/03/30	9.2	180.22	0	0.00	183.50	9.2	22,479	0.04%
2021/03/29	5	171.70	4	172.75	174.00	1	22,643	0.00%
2021/03/26	0	0.00	5.3	158.49	158.50	-5.3	23,226	-0.02%
2021/03/25	2	147.00	1	143.50	144.50	1	23,434	0.00%
2021/03/24	3.1	153.02	2	151.00	148.00	1.1	23,608	0.00%
2021/03/23	7.1	146.49	3	147.67	152.00	4.1	23,801	0.02%
2021/03/22	6	158.00	14	155.25	154.00	-8	24,108	-0.03%
2021/03/19	5.1	156.03	15.7	155.57	159.00	-10.6	24,041	-0.04%
2021/03/18	2	143.25	30	148.18	152.50	-28	23,912	-0.12%
2021/03/17	59	141.16	22	140.25	139.00	37	23,843	0.16%
2021/03/16	11	143.73	12	146.13	148.50	-1	22,616	0.00%
2021/03/15	32	129.06	52.5	132.43	135.00	-20.5	21,961	-0.09%
2021/03/12	43	116.88	69.1	118.52	123.00	-26.1	21,016	-0.12%
2021/03/11	9	107.11	19	106.98	112.00	-10	19,953	-0.05%
2021/03/10	16	104.41	9	104.39	102.00	7	19,630	0.04%
2021/03/09	16	97.00	14	98.42	100.00	2	19,296	0.01%
2021/03/08	4	99.90	8	98.70	96.10	-4	19,365	-0.02%
2021/03/05	24	98.89	20	99.70	99.20	4	19,397	0.02%
2021/03/04	7	100.86	7	102.07	101.50	0	19,409	0.00%
2021/03/03	14	101.21	15	100.73	101.00	-1	19,427	-0.01%
2021/03/02	24	104.17	9.5	106.56	104.50	14.5	19,354	0.08%
2021/02/26	59	101.01	7	102.29	99.80	52	19,082	0.27%
2021/02/25	13.1	105.72	11	103.77	101.00	2.1	18,950	0.01%
2021/02/24	23	111.43	11	107.45	106.50	12	18,832	0.06%
2021/02/23	20.1	110.17	22	111.89	113.50	-2	18,669	-0.01%
2021/02/22	9	107.78	26.1	106.69	109.00	-17.1	18,470	-0.09%
2021/02/19	8.1	100.38	19.5	100.54	99.70	-11.4	18,188	-0.06%
2021/02/18	4.1	97.58	13	98.58	99.30	-8.9	17,890	-0.05%
2021/02/17	5	94.80	8	94.21	94.80	-3	17,744	-0.02%
2021/02/05	18.1	87.45	25	87.96	88.30	-6.9	17,606	-0.04%
2021/02/04	17.1	83.79	23	84.22	83.10	-5.9	17,491	-0.03%
2021/02/03	61	84.13	16	84.31	83.60	45	17,453	0.26%
2021/02/02	8	83.14	5	81.64	81.90	3	17,654	0.02%
2021/02/01	4	81.65	8	82.19	81.60	-4	17,735	-0.02%
2021/01/29	8	87.48	7	85.33	84.00	1	17,492	0.01%
2021/01/28	10.1	90.92	17	90.56	88.40	-6.9	17,286	-0.04%
2021/01/27	1	90.70	1	91.70	90.80	0	17,175	0.00%
2021/01/26	22	92.70	12	92.71	90.80	10	17,215	0.06%
2021/01/25	21	97.33	27	96.71	95.60	-6	16,996	-0.04%
2021/01/22	14	99.76	28	100.93	101.00	-14	17,006	-0.08%
2021/01/21	27	95.71	36	97.13	97.90	-9	16,945	-0.05%
2021/01/20	73	103.87	6	98.60	98.60	67	16,813	0.40%
2021/01/19	14	108.32	18	107.64	109.50	-4	16,898	-0.02%
2021/01/18	28	108.27	11	109.27	108.50	17	16,782	0.10%
2021/01/15	22.2	109.41	22	109.57	110.50	0.2	16,420	0.00%
2021/01/14	2	106.00	27.6	105.75	106.00	-25.6	15,638	-0.16%
2021/01/13	2	98.45	24	97.99	96.60	-22	15,309	-0.14%
2021/01/12	29	95.67	1.1	95.98	93.50	27.9	15,066	0.19%
2021/01/11	8	98.54	32.8	96.87	98.00	-24.8	14,830	-0.17%
2021/01/08	0	0.00	21	92.78	92.90	-21	14,485	-0.14%
2021/01/07	5.3	89.34	11	89.42	91.90	-5.7	14,161	-0.04%
2021/01/06	10.3	89.01	5	88.42	86.10	5.3	13,867	0.04%
2021/01/05	24.1	87.82	29	88.42	87.90	-4.9	13,629	-0.04%
2021/01/04	16.1	91.52	3	90.90	90.70	13.1	13,423	0.10%
2020/12/31	90.3	96.19	63	94.13	93.50	27.3	13,225	0.21%
2020/12/30	43	95.11	9	97.19	95.10	34	12,730	0.27%
2020/12/29	6	96.80	3	97.50	95.50	3	12,492	0.02%
2020/12/28	21	97.51	20.9	97.82	99.00	0.1	12,246	0.00%
2020/12/25	60.2	89.47	143	89.81	91.50	-82.8	11,791	-0.70%	大賣/
2020/12/24	27	86.57	27.3	86.84	87.50	-0.3	11,465	0.00%
2020/12/23	52	79.68	65	85.15	85.00	-13	10,799	-0.12%
2020/12/22	43.6	82.58	22	79.77	77.50	21.6	10,442	0.21%
2020/12/21	15	75.06	22.5	78.94	80.80	-7.5	9,725	-0.08%
2020/12/18	44.6	73.12	35	72.18	73.50	9.6	9,411	0.10%
2020/12/17	3.1	71.54	25	71.56	72.20	-21.9	9,180	-0.24%
2020/12/16	96	67.86	8	71.03	68.40	88	8,966	0.98%
2020/12/15	1	69.00	9	68.70	67.70	-8	8,530	-0.09%
2020/12/14	0	0.00	2	70.25	68.50	-2	8,452	-0.02%
2020/12/11	7	68.61	3	69.20	68.70	4	8,405	0.05%
2020/12/10	8	68.64	5	68.68	67.50	3	8,237	0.04%
2020/12/09	8	69.35	9.7	69.65	69.90	-1.7	8,013	-0.02%
2020/12/08	1	66.20	5	65.82	66.50	-4	7,848	-0.05%
2020/12/07	8	64.20	10	63.97	65.10	-2	7,784	-0.03%
2020/12/04	12	65.67	1	67.10	64.80	11	7,756	0.14%
2020/12/03	2	67.40	2	68.00	67.40	0	7,653	0.00%
2020/12/02	7	67.91	12.7	68.05	66.50	-5.7	7,624	-0.07%
2020/12/01	3	66.63	53	66.76	65.70	-50	7,342	-0.68%
2020/11/30	6	65.30	24	66.30	66.60	-18	7,166	-0.25%
2020/11/27	7	61.63	2	62.45	62.50	5	6,971	0.07%
2020/11/26	2	62.25	7	62.00	61.90	-5	6,865	-0.07%
2020/11/25	4	59.68	7	59.26	59.10	-3	6,848	-0.04%
2020/11/24	23	60.86	21	61.48	60.90	2	6,805	0.03%
2020/11/23	2	61.05	0	60.00	60.10	2	6,790	0.03%
2020/11/20	8	60.26	10	59.82	59.80	-2	6,750	-0.03%
2020/11/19	4	60.68	23.7	58.65	58.40	-19.7	6,661	-0.30%
2020/11/18	1	57.50	0	0.00	57.20	1	6,590	0.02%
2020/11/17	1	58.20	0	0.00	57.40	1	6,694	0.01%
2020/11/16	21	56.94	1.3	56.42	57.00	19.7	6,670	0.30%
2020/11/13	10	57.06	44	57.13	57.10	-34	6,614	-0.51%
2020/11/12	23	54.89	4	57.95	55.00	19	6,515	0.29%
2020/11/11	53	55.41	2	56.60	56.30	51	6,390	0.80%
2020/11/10	12	56.51	2	55.80	56.30	10	6,437	0.16%
2020/11/09	1	53.00	43.7	53.00	54.80	-42.7	6,022	-0.71%
2020/11/05	4.5	49.97	2.8	50.43	50.30	1.7	5,845	0.03%
2020/11/04	0	0.00	2	49.15	50.40	-2	5,846	-0.03%
2020/11/03	0.6	50.10	22	49.80	49.70	-21.4	5,814	-0.37%
2020/11/02	4	51.70	0	0.00	52.00	4	5,817	0.07%
2020/10/30	9	52.78	9	52.71	51.20	0	5,847	0.00%
2020/10/29	16	51.61	8.4	51.13	52.50	7.6	5,939	0.13%
2020/10/28	6	50.40	11.7	50.88	51.20	-5.7	5,850	-0.10%
2020/10/27	5	48.48	15	48.60	48.40	-10	5,502	-0.18%
2020/10/26	10.3	46.79	11.7	47.42	47.00	-1.4	5,212	-0.03%
2020/10/14	86	33.73	10	33.51	33.50	76	5,038	1.51%
2020/10/13	0	0.00	3	33.57	33.80	-3	5,092	-0.06%
2020/10/12	2	32.60	1	34.35	32.60	1	5,098	0.02%
2020/10/08	4	34.00	0	0.00	34.15	4	5,174	0.08%
2020/10/07	0	0.00	2	33.80	34.00	-2	5,338	-0.04%
2020/10/06	0	0.00	1	33.50	33.50	-1	5,610	-0.02%
2020/09/30	0	0.00	3	32.55	32.70	-3	5,976	-0.05%
2020/09/29	11	32.65	10	32.61	32.30	1	6,154	0.02%
2020/09/28	5	31.74	0	0.00	31.75	5	6,419	0.08%
2020/09/24	0	0.00	10	32.35	32.05	-10	7,514	-0.13%
2020/09/23	1	33.50	0	0.00	33.30	1	7,630	0.01%
2020/09/22	4	33.55	0	0.00	33.60	4	7,661	0.05%
2020/09/21	2	34.10	4	33.76	33.40	-2	7,659	-0.03%
2020/09/18	1	33.40	3	33.30	33.30	-2	7,707	-0.03%
2020/09/16	3	33.15	8	33.19	33.00	-5	8,187	-0.06%
2020/09/15	1	33.30	1	33.00	33.05	0	8,308	0.00%
2020/09/14	2	33.15	12	33.24	33.20	-10	8,419	-0.12%
2020/09/11	0	0.00	10	32.38	32.45	-10	8,468	-0.12%
2020/09/10	5	32.95	0	0.00	32.65	5	8,504	0.06%
2020/09/09	1	32.20	70	31.90	32.20	-69	8,541	-0.81%
2020/09/08	6	32.40	6	32.20	32.20	0	8,754	0.00%
2020/09/07	4	32.76	12	32.59	32.35	-8	8,899	-0.09%
2020/09/04	5	32.10	0	0.00	32.35	5	9,142	0.05%
2020/09/02	4	32.68	4	32.85	32.90	0	9,233	0.00%
2020/09/01	5	32.65	0	0.00	32.55	5	9,341	0.05%
2020/08/31	8	33.50	9	33.11	33.05	-1	9,520	-0.01%
2020/08/28	5	32.30	5	32.70	32.70	0	9,623	0.00%
2020/08/27	4	32.98	14	32.74	32.10	-10	9,829	-0.10%
2020/08/25	1	33.80	6	33.60	33.25	-5	9,811	-0.05%
2020/08/24	2	33.35	0	0.00	33.20	2	9,816	0.02%
2020/08/21	0	0.00	5	33.55	33.45	-5	9,858	-0.05%
2020/08/20	1	33.00	2	33.70	32.95	-1	9,864	-0.01%
2020/08/19	5	36.19	10	36.13	35.95	-5	9,753	-0.05%
2020/08/18	11	37.32	0	0.00	37.05	11	9,735	0.11%
2020/08/17	0	0.00	13	37.18	37.30	-13	9,709	-0.13%
2020/08/14	0	0.00	1	36.65	36.40	-1	9,816	-0.01%
2020/08/13	6	37.08	2	37.80	36.85	4	9,891	0.04%
2020/08/12	3	38.02	28	37.95	37.95	-25	9,990	-0.25%
2020/08/11	1	36.45	4	36.60	35.85	-3	9,929	-0.03%
2020/08/10	22	37.79	36	36.93	37.00	-14	10,113	-0.14%
2020/08/07	4	38.08	14	38.19	37.90	-10	10,364	-0.10%
2020/08/06	2	37.93	3	38.07	37.50	-1	11,129	-0.01%
2020/08/05	8	38.13	10	38.06	38.45	-2	11,261	-0.02%
2020/08/04	0	0.00	14	37.00	36.95	-14	11,444	-0.12%
2020/08/03	1	36.85	1	37.05	37.00	0	11,809	0.00%
2020/07/31	11	37.61	1	37.60	36.85	10	12,486	0.08%
2020/07/30	7	36.85	7	36.96	36.70	0	12,943	0.00%
2020/07/29	12	35.53	0	0.00	35.75	12	13,194	0.09%
2020/07/28	11	36.11	29	35.97	35.55	-18	13,258	-0.14%
2020/07/27	100	37.00	10	37.22	36.70	90	13,268	0.68%
2020/07/24	6	37.02	5	37.64	36.00	1	13,356	0.01%
2020/07/23	8	37.52	4	37.78	38.00	4	13,411	0.03%
2020/07/22	0	0.00	2	36.30	36.20	-2	13,559	-0.01%
2020/07/21	2	36.30	1	36.10	36.20	1	13,699	0.01%
2020/07/20	2	34.75	5	35.64	35.85	-3	13,805	-0.02%
2020/07/17	6	35.55	4	35.90	35.45	2	13,933	0.01%
2020/07/16	0	0.00	1	36.45	36.30	-1	13,969	-0.01%
2020/07/15	18	37.48	23	37.19	36.85	-5	14,073	-0.04%
2020/07/14	6	37.90	4	37.64	37.60	2	14,035	0.01%
2020/07/13	5	37.41	128	37.10	38.35	-123	13,921	-0.88%	大賣/鉅額交易
2020/07/10	5	37.70	5	37.55	36.50	0	13,910	0.00%
2020/07/09	0	0.00	2	36.90	37.20	-2	13,865	-0.01%
2020/07/08	22	37.84	0	0.00	37.60	22	13,782	0.16%
2020/07/07	24	37.13	33.4	37.16	37.05	-9.4	13,740	-0.07%
2020/07/06	18	38.09	16	38.17	38.05	2	13,518	0.01%
2020/07/03	15	36.08	13	36.02	36.95	2	13,152	0.02%
2020/06/30	0	0.00	1	32.25	32.20	-1	12,521	-0.01%
2020/06/24	2	34.08	1	33.85	33.40	1	12,549	0.01%
2020/06/23	4	33.53	3	33.53	34.10	1	12,422	0.01%
2020/06/22	5	33.04	1	33.20	32.65	4	12,237	0.03%
2020/06/19	0	0.00	2	32.98	32.75	-2	12,203	-0.02%
2020/06/18	1	32.70	0	0.00	32.40	1	12,136	0.01%
2020/06/17	0	0.00	3	32.37	32.15	-3	12,097	-0.02%
2020/06/16	1	32.00	0	0.00	32.15	1	12,131	0.01%
2020/06/15	1	32.60	1	32.55	32.30	0	12,122	0.00%
2020/06/12	8	32.19	6	32.44	32.65	2	12,011	0.02%
2020/06/11	3	32.93	0	0.00	31.65	3	12,006	0.02%
2020/06/10	0	0.00	5	32.69	32.45	-5	11,876	-0.04%
2020/06/09	0	0.00	8	32.75	32.45	-8	12,063	-0.07%
2020/06/08	0	0.00	3	32.40	32.25	-3	12,309	-0.02%
2020/06/05	7	32.76	6	33.03	32.65	1	12,621	0.01%
2020/06/04	3	32.43	56	32.39	32.30	-53	12,878	-0.41%
2020/06/03	4	31.78	0	0.00	32.20	4	12,993	0.03%
2020/06/02	0	0.00	2	30.75	30.65	-2	13,175	-0.02%
2020/06/01	0	0.00	6	31.03	30.80	-6	13,257	-0.05%
2020/05/29	0	0.00	2	30.30	30.35	-2	13,309	-0.02%
2020/05/26	1	31.15	0	0.00	30.75	1	13,571	0.01%
2020/05/25	0	0.00	1	31.00	30.85	-1	13,651	-0.01%
2020/05/22	2	31.63	4	31.40	31.10	-2	13,957	-0.01%
2020/05/21	15	32.28	5	32.10	32.30	10	13,961	0.07%
2020/05/20	7	31.99	0	0.00	32.00	7	13,923	0.05%
2020/05/19	11	31.37	10	32.03	31.85	1	13,972	0.01%
2020/05/18	2	30.18	0	0.00	30.00	2	13,885	0.01%
2020/05/15	0	0.00	1	31.50	31.20	-1	14,215	-0.01%
2020/05/14	2	31.13	2	30.98	31.15	0	14,552	0.00%
2020/05/13	51	30.96	14	31.58	31.60	37	14,457	0.26%
2020/05/12	9	31.79	4	31.85	32.10	5	13,689	0.04%
2020/05/11	64	32.08	28	31.97	31.95	36	13,404	0.27%
2020/05/08	6	35.54	5	35.90	35.50	1	13,050	0.01%
2020/05/07	48	36.20	31	36.49	36.50	17	12,651	0.13%
2020/05/06	6	35.24	2	35.83	35.00	4	11,977	0.03%
2020/05/05	4	34.00	3	34.43	33.70	1	11,439	0.01%
2020/05/04	0	0.00	15	32.57	32.85	-15	11,179	-0.13%
2020/04/29	127	32.40	7	32.65	32.05	120	11,001	1.09%	大買/鉅額交易
2020/04/28	38	33.53	100.1	30.99	31.45	-62.1	10,887	-0.57%
2020/04/27	7	34.11	38	33.71	33.15	-31	10,629	-0.29%
2020/04/24	8	31.60	8	31.27	32.20	0	10,392	0.00%
2020/04/23	4	31.11	0	0.00	30.90	4	10,362	0.04%
2020/04/22	14	30.10	2	29.35	30.15	12	10,319	0.12%
2020/04/21	5	30.76	20	30.38	30.15	-15	10,212	-0.15%
2020/04/20	15	32.07	6	31.50	31.70	9	10,104	0.09%
2020/04/17	6	34.06	6	33.56	33.45	0	10,046	0.00%
2020/04/16	13	33.47	4	33.70	34.05	9	10,117	0.09%
2020/04/15	6	34.84	15	32.91	33.00	-9	10,158	-0.09%
2020/04/14	0	0.00	9	33.21	33.40	-9	9,868	-0.09%
2020/04/13	5	32.20	6	32.15	31.90	-1	9,705	-0.01%
2020/04/10	0	0.00	2	32.00	31.35	-2	9,633	-0.02%
2020/04/08	7	30.57	3	29.60	30.75	4	9,417	0.04%
2020/04/07	24	29.39	22	29.64	30.00	2	9,309	0.02%
2020/04/06	1	27.95	5	28.18	28.40	-4	9,176	-0.04%
2020/04/01	15	28.49	15	28.23	28.10	0	9,128	0.00%
2020/03/31	3	28.90	0	0.00	28.30	3	9,101	0.03%
2020/03/30	0	0.00	3	27.50	28.90	-3	9,008	-0.03%
2020/03/27	2	27.15	2	27.85	27.10	0	8,949	0.00%
2020/03/26	1	27.85	0	0.00	27.95	1	8,942	0.01%
2020/03/25	2	26.85	3	27.10	26.70	-1	8,942	-0.01%
2020/03/23	1	25.65	43	25.59	25.65	-42	8,837	-0.48%
2020/03/20	32	26.64	9	26.71	26.65	23	8,873	0.26%
2020/03/18	61	26.86	2	27.13	27.10	59	8,750	0.67%
2020/03/17	32	27.24	32	27.05	27.25	0	8,738	0.00%
2020/03/16	0	0.00	2	26.45	26.30	-2	8,655	-0.02%
2020/03/13	5	26.60	0	0.00	26.65	5	8,542	0.06%
2020/03/12	9	29.42	1	29.05	28.95	8	8,308	0.10%
2020/03/11	11	33.10	14	33.13	32.15	-3	8,032	-0.04%
2020/03/10	10	32.25	7	32.26	31.15	3	7,669	0.04%
2020/03/09	13	31.53	0	0.00	30.50	13	7,272	0.18%
2020/03/06	2	32.40	6	32.96	33.05	-4	7,047	-0.06%
2020/03/05	2	30.50	0	0.00	31.00	2	6,669	0.03%
2020/03/04	2	30.35	5	30.55	30.65	-3	6,657	-0.05%
2020/03/03	5	30.97	4	31.75	31.05	1	6,666	0.02%
2020/03/02	1	30.40	1	30.05	30.15	0	6,555	0.00%
2020/02/27	12	30.19	12	30.29	30.40	0	6,519	0.00%
2020/02/26	3	29.45	7	29.96	30.15	-4	6,680	-0.06%
2020/02/25	20	29.97	16	29.99	29.35	4	6,769	0.06%
2020/02/24	3	31.48	5	31.25	31.70	-2	6,480	-0.03%
2020/02/21	8	31.46	67	31.35	31.55	-59	6,512	-0.91%
2020/02/20	0	0.00	1	31.70	31.30	-1	6,546	-0.02%
2020/02/19	0	0.00	22	31.43	31.80	-22	6,446	-0.34%
2020/02/18	75	31.63	7	31.36	31.60	68	6,342	1.07%
2020/02/17	11	30.24	14	30.55	31.20	-3	6,005	-0.05%
2020/02/14	18	28.17	27	28.11	28.40	-9	5,467	-0.16%
2020/02/13	3	26.15	4	26.25	26.30	-1	5,214	-0.02%
2020/02/06	1	25.55	0	0.00	25.55	1	5,398	0.02%
2020/02/05	0	0.00	4	25.48	25.45	-4	5,485	-0.07%
2020/02/03	0	0.00	62	24.90	25.15	-62	5,465	-1.13%
2020/01/31	2	26.20	0	0.00	25.50	2	5,467	0.04%
2020/01/30	1	25.55	14	25.69	25.75	-13	5,524	-0.24%
2020/01/20	4	27.50	11	27.42	27.50	-7	5,616	-0.12%
2020/01/17	0	0.00	3	27.90	27.55	-3	5,571	-0.05%
2020/01/16	17	26.48	0	0.00	26.70	17	5,429	0.31%
2020/01/15	10	25.97	0	0.00	26.00	10	5,297	0.19%
2020/01/10	0	0.00	41	25.47	25.60	-41	5,054	-0.81%
2020/01/09	1	24.55	12	23.68	24.85	-11	4,879	-0.23%
2020/01/08	10	22.55	0	0.00	22.90	10	4,753	0.21%
2020/01/06	20	23.10	0	0.00	22.90	20	4,749	0.42%
2019/12/30	2	23.90	0	0.00	23.75	2	4,636	0.04%
2019/12/27	0	0.00	5	23.65	23.70	-5	4,633	-0.11%
2019/12/26	0	0.00	37	23.50	23.65	-37	4,622	-0.80%
2019/12/25	0	0.00	66	23.49	23.50	-66	4,604	-1.43%
2019/12/23	23	23.37	0	0.00	23.40	23	4,582	0.50%
2019/12/20	3	24.78	0	0.00	24.15	3	4,497	0.07%
2019/12/19	0	0.00	16	25.03	25.00	-16	4,424	-0.36%
2019/12/17	3	24.90	8	24.60	24.40	-5	4,394	-0.11%
2019/12/13	2	24.98	39	24.89	24.70	-37	4,325	-0.86%
2019/12/12	4	25.29	0	0.00	25.25	4	4,300	0.09%
2019/12/11	1	25.50	0	0.00	25.25	1	4,192	0.02%
2019/12/06	0	0.00	2	25.60	25.50	-2	4,059	-0.05%
2019/12/05	6	26.23	1	26.45	25.75	5	4,015	0.12%
2019/12/04	1	26.25	0	0.00	26.25	1	3,948	0.03%
2019/12/03	3	25.85	4	26.36	26.50	-1	3,903	-0.03%
2019/12/02	0	0.00	25	25.90	25.80	-25	3,803	-0.66%
2019/11/28	3	26.00	1	26.30	26.30	2	3,710	0.05%
2019/11/27	0	0.00	8	25.82	26.10	-8	3,641	-0.22%
2019/11/26	5	25.68	2	25.78	25.70	3	3,573	0.08%
2019/11/25	29	25.97	0	0.00	25.80	29	3,521	0.82%
2019/11/22	11	25.52	78	25.51	25.50	-67	3,237	-2.07%
2019/11/21	42	24.80	10	24.98	25.00	32	3,016	1.06%
2019/11/20	1	23.85	3	24.57	24.75	-2	2,943	-0.07%
2019/11/19	1	24.15	0	0.00	23.85	1	2,829	0.04%
2019/11/18	0	0.00	25	24.70	24.80	-25	2,650	-0.94%
2019/11/15	0	0.00	55	24.06	24.05	-55	2,588	-2.13%
2019/11/14	67	23.75	15	23.50	23.55	52	2,534	2.05%
2019/11/13	0	0.00	1	25.00	24.80	-1	2,443	-0.04%
2019/11/11	2	24.60	1	24.75	24.15	1	2,359	0.04%
2019/11/08	6	24.55	0	0.00	24.90	6	2,305	0.26%
2019/11/07	1	24.60	54	24.48	25.00	-53	2,208	-2.40%
2019/11/05	50	24.02	0	0.00	24.00	50	2,055	2.43%
2019/11/04	1	24.00	1	24.30	24.00	0	2,008	0.00%
2019/11/01	1	24.20	1	24.00	24.10	0	1,906	0.00%
2019/10/31	1	23.60	0	0.00	23.80	1	1,885	0.05%
2019/10/29	24	24.16	3	23.30	23.40	21	1,786	1.18%
2019/10/28	3	25.00	5	24.95	24.90	-2	1,648	-0.12%
2019/10/25	0	0.00	4	22.70	22.95	-4	1,460	-0.27%
2019/10/22	5	22.80	0	0.00	22.60	5	1,511	0.33%
2019/10/21	0	0.00	11	22.45	22.55	-11	1,505	-0.73%
2019/10/15	5	22.25	0	0.00	22.20	5	1,518	0.33%
2019/10/14	3	21.90	2	21.95	21.85	1	1,489	0.07%
2019/10/01	0	0.00	0.7	21.10	21.25	-0.7	1,570	-0.04%
2019/09/27	1	21.10	0	0.00	21.10	1	1,573	0.06%
2019/09/26	2	21.68	0	0.00	21.65	2	1,575	0.13%
2019/09/25	32	21.68	0	0.00	21.55	32	1,605	1.99%
2019/09/24	45	21.90	2	22.00	21.85	43	1,616	2.66%
2019/09/20	3	21.92	23	21.85	22.10	-20	1,591	-1.26%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/18	12	22.08	0	0.00	21.80	12	1,571	0.76%
2019/09/11	25	22.76	1	22.80	22.75	24	1,599	1.50%
2019/09/10	1	22.90	6	22.95	22.90	-5	1,607	-0.31%
2019/09/05	0	0.00	1	23.30	23.30	-1	1,625	-0.06%
2019/09/03	26	23.35	1	23.35	23.40	25	1,656	1.51%
2019/09/02	0	0.00	3	23.57	23.75	-3	1,629	-0.18%
2019/08/29	9	23.26	0	0.00	22.85	9	1,557	0.58%
2019/08/26	0	0.00	1	22.05	21.85	-1	1,580	-0.06%
2019/08/16	23	22.60	0	0.00	22.70	23	1,727	1.33%
2019/08/07	1	21.25	7	21.20	21.10	-6	1,867	-0.32%
2019/08/06	7	20.75	0	0.00	21.05	7	1,905	0.37%
2019/08/05	0	0.00	23	21.15	21.20	-23	1,954	-1.18%
2019/08/02	2	22.10	21	22.10	22.05	-19	1,976	-0.96%
2019/07/31	0	0.00	31	23.04	23.25	-31	2,054	-1.51%
2019/07/30	0	0.00	2	22.95	22.95	-2	2,082	-0.10%
2019/07/29	2	22.75	0	0.00	22.80	2	2,095	0.10%
2019/07/26	2	23.65	1	23.60	23.60	1	2,056	0.05%
2019/07/25	1	23.90	0	0.00	23.95	1	2,047	0.05%
2019/07/22	0	0.00	1	22.75	22.80	-1	2,329	-0.04%
2019/07/18	2	22.68	21	22.70	22.65	-19	2,443	-0.78%
2019/07/12	0	0.00	22	23.90	23.85	-22	2,868	-0.77%
2019/07/10	54	23.84	2	23.70	23.90	52	2,978	1.75%
2019/07/04	0	0.00	5	23.50	23.50	-5	3,328	-0.15%
2019/07/02	4	23.95	4	24.00	24.10	0	3,462	0.00%
2019/06/24	160	23.47	1	23.10	23.45	159	3,665	4.34%	大買/鉅額交易
2019/06/21	1	23.30	0	0.00	23.10	1	3,737	0.03%
2019/06/18	0	0.00	7	22.82	22.60	-7	4,151	-0.17%
2019/06/17	0	0.00	226	22.15	22.60	-226	4,312	-5.24%	大賣/鉅額交易
2019/06/13	79	22.62	0	0.00	22.50	79	4,880	1.62%
2019/06/12	1	22.50	0	0.00	22.50	1	4,912	0.02%
2019/06/11	0	0.00	10	21.85	21.90	-10	4,886	-0.20%
2019/06/10	0	0.00	2	21.85	21.60	-2	4,884	-0.04%
2019/06/05	1	22.00	0	0.00	21.90	1	4,892	0.02%
2019/05/29	1	20.05	0	0.00	20.30	1	4,876	0.02%
2019/05/24	2	20.95	0	0.00	20.95	2	5,067	0.04%
2019/05/23	5	21.42	5	21.31	21.25	0	5,040	0.00%
2019/05/22	1	20.90	1	20.65	20.55	0	4,973	0.00%
2019/05/21	148	20.05	0	0.00	20.60	148	4,972	2.98%	大買/鉅額交易
2019/05/20	12	21.13	0	0.00	20.65	12	4,902	0.24%
2019/05/17	0	0.00	2	22.35	21.60	-2	4,992	-0.04%
2019/05/14	7	21.79	0	0.00	22.05	7	5,089	0.14%
2019/05/13	2	22.33	0	0.00	22.05	2	5,062	0.04%
2019/05/10	1	23.40	0	0.00	23.20	1	5,029	0.02%
2019/05/09	3	23.93	0	0.00	23.20	3	5,053	0.06%
2019/05/06	0	0.00	37	24.40	24.30	-37	5,004	-0.74%
2019/05/02	5	25.08	0	0.00	24.85	5	5,002	0.10%
2019/04/30	0	0.00	2	25.00	25.15	-2	4,988	-0.04%
2019/04/29	4	25.48	67	25.00	24.95	-63	4,995	-1.26%
2019/04/26	29	26.39	30	26.43	26.50	-1	4,899	-0.02%
2019/04/24	1	25.70	1	26.25	25.70	0	4,724	0.00%
2019/04/23	6	26.13	0	0.00	26.20	6	4,795	0.13%
2019/04/22	1	26.25	12	26.34	26.50	-11	4,687	-0.23%
2019/04/18	5	24.45	0	0.00	24.00	5	4,587	0.11%
2019/04/16	2	24.75	0	0.00	24.60	2	4,542	0.04%
2019/04/15	1	25.45	0	0.00	25.30	1	4,502	0.02%
2019/04/12	20	25.50	0	0.00	25.40	20	4,497	0.44%
2019/04/10	0	0.00	2	26.45	26.35	-2	4,474	-0.04%
2019/04/08	0	0.00	3	25.60	25.45	-3	4,219	-0.07%
2019/04/03	2	25.20	0.1	24.95	25.05	1.9	4,227	0.04%
2019/04/02	1	25.20	46	25.37	25.35	-45	4,248	-1.06%
2019/04/01	0	0.00	17	24.86	24.65	-17	4,283	-0.40%
2019/03/28	5	24.39	5	24.60	24.55	0	4,338	0.00%
2019/03/27	3	25.27	0	0.00	25.20	3	4,472	0.07%
2019/03/26	15	26.43	0	0.00	25.80	15	4,726	0.32%
2019/03/25	0	0.00	1	25.75	26.00	-1	4,815	-0.02%
2019/03/22	2.1	26.56	10	26.39	26.50	-7.9	4,912	-0.16%
2019/03/21	1	25.20	5	25.45	25.05	-4	4,949	-0.08%
2019/03/20	1	25.50	1	25.35	25.10	0	4,913	0.00%
2019/03/19	1	24.60	2	24.80	25.25	-1	4,776	-0.02%
2019/03/18	38	24.48	6.1	24.56	24.60	31.9	4,557	0.70%
2019/03/14	0	0.00	1	21.80	21.50	-1	4,390	-0.02%
2019/03/13	1	21.70	0	0.00	21.75	1	4,418	0.02%
2019/02/27	2	21.78	0	0.00	22.05	2	4,585	0.04%
2019/02/26	0	0.00	1	22.30	22.60	-1	4,487	-0.02%
2019/02/22	0	0.00	4	21.55	21.55	-4	4,356	-0.09%
2019/02/21	1	21.50	0	0.00	21.65	1	4,364	0.02%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	122	21.26	3	21.28	21.65	119	4,349	2.74%	大買/鉅額交易
2019/02/15	2	21.38	0	0.00	21.25	2	4,246	0.05%
2019/02/12	0	0.00	2	23.10	23.20	-2	4,088	-0.05%
2019/02/11	0	0.00	5	23.00	23.20	-5	4,110	-0.12%
2019/01/29	1	22.60	1	22.70	22.90	0	4,035	0.00%
2019/01/25	0	0.00	13	22.25	22.25	-13	3,993	-0.33%
2019/01/23	0.1	22.50	0	0.00	22.30	0.1	4,006	0.00%
2019/01/21	2	21.90	1	22.05	21.90	1	3,978	0.03%
2019/01/17	2	21.85	5	21.85	21.85	-3	3,997	-0.08%
2019/01/16	5	21.88	0	0.00	21.70	5	4,009	0.12%
2019/01/15	7	22.10	2	21.85	21.70	5	3,967	0.13%
2019/01/14	13	22.57	8	22.56	22.30	5	3,834	0.13%
2019/01/11	3	22.70	0	0.00	22.70	3	3,793	0.08%
2019/01/10	14	22.59	0	0.00	22.90	14	3,735	0.37%
2019/01/09	4	24.45	0	0.00	24.30	4	3,626	0.11%
2019/01/08	5	23.95	1	24.05	24.10	4	3,594	0.11%
2019/01/04	23	24.13	0	0.00	24.05	23	3,541	0.65%
2019/01/03	1	24.80	0	0.00	24.80	1	3,535	0.03%
2018/12/27	1	26.80	0	0.00	26.35	1	3,434	0.03%
2018/12/26	0	0.00	1	26.30	26.00	-1	3,398	-0.03%
2018/12/24	1	29.40	2	28.80	28.45	-1	3,268	-0.03%
2018/12/22	2	27.90	0	0.00	28.25	2	3,174	0.06%
2018/12/21	2	27.40	0	0.00	28.25	2	3,155	0.06%
2018/12/20	13	28.43	3	28.73	27.85	10	3,073	0.33%
2018/12/19	8	29.36	4	29.83	29.30	4	2,877	0.14%
2018/12/18	1	28.95	5	29.05	28.25	-4	2,555	-0.16%
2018/12/17	6	28.76	0	0.00	28.10	6	2,408	0.25%
2018/12/14	20	28.30	28	28.22	29.00	-8	2,227	-0.36%
2018/12/12	2	26.25	0	0.00	26.00	2	1,835	0.11%
2018/12/10	2	25.25	0	0.00	24.85	2	1,772	0.11%
2018/12/07	0	0.00	27	27.22	27.45	-27	1,673	-1.61%
2018/12/06	1	25.35	0	0.00	25.55	1	1,568	0.06%
2018/12/05	1	26.30	2	26.65	26.30	-1	1,527	-0.07%
2018/12/03	3	26.38	0	0.00	26.85	3	1,576	0.19%
2018/11/28	1	25.30	0	0.00	25.25	1	1,438	0.07%
2018/11/23	1	23.15	0	0.00	23.20	1	1,483	0.07%
2018/11/21	2	24.18	0	0.00	24.10	2	1,510	0.13%
2018/11/19	0	0.00	1	25.25	24.90	-1	1,609	-0.06%
2018/11/09	0	0.00	2	24.00	24.00	-2	1,605	-0.12%
2018/11/05	0	0.00	3	23.85	23.85	-3	1,686	-0.18%
2018/11/02	2	23.70	2	23.75	23.60	0	1,674	0.00%
2018/10/30	5	22.68	0	0.00	22.50	5	1,639	0.30%
2018/10/26	1	22.90	0	0.00	22.70	1	1,640	0.06%
2018/10/25	1	22.80	0.1	23.20	23.25	0.9	1,618	0.06%
2018/10/16	0.1	21.15	0	0.00	21.05	0.1	1,553	0.01%
2018/10/09	0	0.00	35	23.65	23.40	-35	1,529	-2.29%
2018/10/08	1	23.90	0	0.00	24.00	1	1,517	0.07%
2018/10/05	2	24.20	1	24.15	24.15	1	1,529	0.07%
2018/10/04	0	0.00	18	24.73	24.90	-18	1,542	-1.17%
2018/09/21	2	24.58	0	0.00	24.40	2	1,710	0.12%
2018/09/20	1	24.35	0	0.00	25.05	1	1,684	0.06%
2018/09/13	48	25.10	0	0.00	24.70	48	1,705	2.81%
2018/09/12	4	24.98	0	0.00	24.70	4	1,729	0.23%
2018/09/11	3	24.52	0	0.00	25.25	3	1,734	0.17%
2018/09/10	20	24.55	0	0.00	24.85	20	1,741	1.15%
2018/09/07	0	0.00	35	23.81	24.10	-35	1,735	-2.02%
2018/09/06	0	0.00	1	26.70	26.25	-1	1,668	-0.06%
2018/09/05	0	0.00	1	27.15	26.75	-1	1,698	-0.06%
2018/09/04	2	26.35	0	0.00	26.40	2	1,684	0.12%
2018/08/31	3	26.43	0	0.00	26.80	3	1,736	0.17%
2018/08/30	0	0.00	1	26.80	26.70	-1	1,769	-0.06%
2018/08/29	2	26.10	6	26.22	26.35	-4	1,819	-0.22%
2018/08/28	0	0.00	1	26.00	25.95	-1	1,816	-0.06%
2018/08/27	0	0.00	6	26.10	26.10	-6	1,825	-0.33%
2018/08/24	3	25.47	0	0.00	25.30	3	1,805	0.17%
2018/08/21	0	0.00	12	24.55	24.60	-12	1,783	-0.67%
2018/08/17	8	24.65	6	24.77	24.50	2	1,787	0.11%
2018/08/16	1	23.20	0	0.00	23.45	1	1,728	0.06%
2018/08/15	12	23.20	0	0.00	23.20	12	1,713	0.70%
2018/08/14	1	22.90	0	0.00	22.90	1	1,722	0.06%
2018/08/13	0	0.00	7	23.16	23.35	-7	1,692	-0.41%
2018/08/10	1	24.95	0	0.00	24.60	1	1,641	0.06%
2018/08/08	1	25.00	0	0.00	25.30	1	1,654	0.06%
2018/08/06	2	24.90	4	24.65	25.00	-2	1,660	-0.12%
2018/08/02	4	25.00	1	24.85	24.75	3	1,676	0.18%
2018/07/30	3	25.35	0	0.00	25.25	3	1,695	0.18%
2018/07/25	0	0.00	1	25.40	25.25	-1	1,728	-0.06%
2018/07/23	2	24.95	3	24.90	25.00	-1	1,829	-0.05%
2018/07/20	1	25.60	0	0.00	25.45	1	1,867	0.05%
2018/07/17	1	25.25	0	0.00	25.40	1	1,935	0.05%
2018/07/12	1	25.00	0	0.00	25.05	1	2,129	0.05%
2018/07/11	1	25.00	0	0.00	25.00	1	2,201	0.05%
2018/07/06	2	26.40	0	0.00	26.45	2	2,310	0.09%
2018/07/05	3	26.70	0	0.00	26.70	3	2,375	0.13%
2018/07/04	1	27.00	1	26.80	26.90	0	2,598	0.00%
2018/06/27	1	26.35	0	0.00	26.20	1	3,190	0.03%
2018/06/20	3	27.60	0	0.00	27.50	3	3,260	0.09%
2018/06/12	0	0.00	1	28.90	28.80	-1	3,308	-0.03%
2018/06/11	5	29.45	4	29.35	29.00	1	3,312	0.03%
2018/06/08	1	29.00	11	28.84	29.00	-10	3,360	-0.30%
2018/06/07	8	28.55	4	29.00	28.70	4	3,375	0.12%
2018/06/06	3	28.30	0	0.00	28.55	3	3,365	0.09%
2018/06/01	1	27.25	0	0.00	27.50	1	3,592	0.03%
2018/05/31	1	26.30	0	0.00	26.30	1	3,556	0.03%
2018/05/30	0	0.00	1	26.30	26.25	-1	3,556	-0.03%
2018/05/28	1	26.85	0	0.00	26.80	1	3,554	0.03%
2018/05/25	0	0.00	1	27.00	26.95	-1	3,552	-0.03%
2018/05/24	0	0.00	1	26.70	26.85	-1	3,553	-0.03%
2018/05/23	2	26.93	0	0.00	26.70	2	3,569	0.06%
2018/05/22	0	0.00	28	26.85	27.15	-28	3,583	-0.78%
2018/05/16	0	0.00	2	26.90	26.60	-2	3,705	-0.05%
2018/05/03	10	25.85	0	0.00	25.80	10	3,831	0.26%
2018/05/02	1	26.35	0	0.00	26.10	1	3,825	0.03%
2018/04/27	12	27.90	0	0.00	27.00	12	3,783	0.32%
2018/04/24	0	0.00	22	27.65	27.55	-22	3,774	-0.58%
2018/04/20	1.3	28.91	1	29.15	28.55	0.3	3,777	0.01%
2018/04/19	10	27.87	0	0.00	28.05	10	3,734	0.27%
2018/04/18	6	27.73	0	0.00	27.75	6	3,706	0.16%
2018/04/13	1	30.65	0	0.00	30.80	1	3,613	0.03%
2018/04/10	3	32.98	3	32.22	30.90	0	3,913	0.00%
2018/04/09	0	0.00	10	33.00	32.80	-10	3,788	-0.26%
2018/04/03	0	0.00	1	31.75	31.95	-1	3,589	-0.03%
2018/04/02	2	32.10	1	32.70	32.15	1	3,569	0.03%
2018/03/31	2	31.93	0	0.00	31.95	2	3,438	0.06%
2018/03/30	3	32.32	5	32.16	31.85	-2	3,369	-0.06%
2018/03/29	0	0.00	1	31.20	30.55	-1	3,230	-0.03%
2018/03/27	22	31.94	0	0.00	31.55	22	3,359	0.65%
2018/03/22	1	31.95	1.2	31.50	31.60	-0.2	3,690	-0.01%
2018/03/15	0	0.00	3	31.22	31.00	-3	3,752	-0.08%
2018/03/14	53	31.03	10	31.20	30.80	43	3,789	1.13%
2018/03/13	1	31.10	1	30.80	31.30	0	3,722	0.00%
2018/03/12	0	0.00	2	30.98	30.65	-2	3,695	-0.05%
2018/03/09	1	30.70	0	0.00	31.00	1	3,693	0.03%
2018/03/08	0	0.00	1	30.20	30.35	-1	3,609	-0.03%
2018/03/07	7	29.38	16	29.05	30.10	-9	3,560	-0.25%
2018/03/01	2.2	28.00	2	27.95	27.95	0.2	3,644	0.01%
2018/02/26	11	27.83	0	0.00	28.15	11	3,745	0.29%
2018/02/23	2	28.15	10	27.85	27.85	-8	3,757	-0.21%
2018/02/22	10	26.75	0	0.00	27.45	10	3,836	0.26%
2018/02/21	1	26.15	1	26.30	26.90	0	3,983	0.00%
2018/02/12	0	0.00	1	25.60	25.50	-1	3,980	-0.03%
2018/02/06	0	0.00	14	27.40	27.40	-14	4,080	-0.34%
2018/02/05	2	29.50	0	0.00	30.30	2	4,101	0.05%
2018/01/30	1	30.75	0	0.00	30.70	1	4,441	0.02%
2018/01/26	4	30.95	0	0.00	31.00	4	4,473	0.09%
2018/01/25	1	30.75	0	0.00	30.75	1	4,571	0.02%
2018/01/24	0	0.00	15	30.75	30.95	-15	4,694	-0.32%
2018/01/23	4	30.78	0	0.00	30.60	4	4,728	0.08%
2018/01/22	0	0.00	9	31.60	31.20	-9	4,778	-0.19%
2018/01/19	2	31.10	0	0.00	31.20	2	4,811	0.04%
2018/01/18	2	31.15	0	0.00	31.00	2	4,819	0.04%
2018/01/16	1	31.50	0	0.00	31.10	1	4,842	0.02%
2018/01/11	8	30.50	0	0.00	30.00	8	4,895	0.16%
2018/01/09	0	0.00	2	31.00	30.90	-2	4,960	-0.04%
2018/01/08	1	32.35	0	0.00	31.60	1	4,948	0.02%
2018/01/05	2	33.63	8	34.00	33.20	-6	4,898	-0.12%
2018/01/04	8	31.70	0	0.00	32.70	8	4,675	0.17%
2018/01/03	0	0.00	1	31.65	31.70	-1	4,688	-0.02%