敦泰 (3545)-日盛-木柵券商分點個股進出

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
82.2
漲跌
▼1.2
漲幅
-1.44%
成交量
897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－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	21.1	83.17	13	82.65	83.00	8.1	4,459	0.18%
2023/04/06	0	0.00	1	75.80	78.00	-1	4,231	-0.02%
2023/03/31	0.2	77.90	0	0.00	77.50	0.2	4,214	0.00%
2023/03/28	0	0.00	1	78.80	78.80	-1	4,247	-0.02%
2023/03/24	0	78.90	0	0.00	78.50	0	4,260	0.00%
2023/03/23	4	77.40	0	0.00	77.50	4	4,255	0.09%
2023/03/22	0	0.00	1	79.00	78.80	-1	4,202	-0.02%
2023/03/21	7	82.93	9	80.89	80.90	-2	4,105	-0.05%
2023/03/20	7	78.26	10	80.04	81.00	-3	3,858	-0.08%
2023/03/17	0	0.00	2	76.20	76.00	-2	3,720	-0.05%
2023/03/16	5	74.94	6	74.72	74.60	-1	3,706	-0.03%
2023/03/15	2	76.65	2	76.55	74.70	0	3,719	0.00%
2023/03/14	2	75.20	2	75.10	74.80	0	3,704	0.00%
2023/03/09	0	0.00	1	76.60	76.30	-1	3,732	-0.03%
2023/03/08	0	0.00	1	75.60	76.10	-1	3,713	-0.03%
2023/03/06	1	76.30	0	0.00	75.80	1	3,708	0.03%
2023/03/03	2	75.20	0	0.00	75.00	2	3,693	0.05%
2023/03/02	10	75.06	12	74.68	74.70	-2	3,712	-0.05%
2023/03/01	2	75.70	1	76.30	76.90	1	3,645	0.03%
2023/02/24	0	0.00	1	72.20	71.90	-1	3,589	-0.03%
2023/02/22	2	74.20	2	74.90	73.20	0	3,597	0.00%
2023/02/21	5	77.02	7	77.67	77.00	-2	3,620	-0.06%
2023/02/20	5	74.68	3	74.80	75.20	2	3,691	0.05%
2023/02/17	4	73.45	6	73.13	74.00	-2	4,151	-0.05%
2023/02/16	7	72.40	10	72.28	72.60	-3	4,027	-0.07%
2023/02/15	1	68.00	0	0.00	68.60	1	4,068	0.02%
2023/02/13	1	70.00	0	0.00	70.30	1	4,815	0.02%
2023/02/08	1	71.00	0	0.00	71.50	1	5,150	0.02%
2023/02/03	0	0.00	1	70.20	69.60	-1	5,106	-0.02%
2023/02/02	0	0.00	2	70.40	70.30	-2	5,155	-0.04%
2023/01/31	0	0.00	2	66.20	66.90	-2	5,197	-0.04%
2023/01/30	0	0.00	2	65.30	65.50	-2	5,194	-0.04%
2023/01/13	0	0.00	1	62.60	62.40	-1	5,404	-0.02%
2023/01/11	0	0.00	0.4	64.00	64.00	-0.4	5,609	-0.01%
2023/01/06	12	62.98	16	63.79	63.70	-4	6,035	-0.07%
2023/01/05	8	62.06	18	62.34	61.80	-10	5,979	-0.17%
2023/01/04	12	63.50	11	62.33	62.20	1	5,993	0.02%
2023/01/03	14	62.33	2	62.50	62.60	12	5,910	0.20%
2022/12/30	0	0.00	1	59.80	58.60	-1	5,788	-0.02%
2022/12/29	1	58.70	0	0.00	58.80	1	5,809	0.02%
2022/12/27	0	0.00	2	60.45	59.80	-2	5,866	-0.03%
2022/12/20	1	57.50	0	0.00	56.50	1	5,857	0.02%
2022/12/15	1	62.90	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	62.70	0	0.00	62.80	1	5,761	0.02%
2022/12/08	1	64.50	2	64.00	64.00	-1	5,719	-0.02%
2022/12/07	0	0.00	1	66.40	64.30	-1	5,716	-0.02%
2022/12/06	2	66.10	0	0.00	66.10	2	5,696	0.04%
2022/12/05	2	69.70	0	0.00	68.20	2	5,685	0.04%
2022/12/02	0	0.00	1	67.70	68.00	-1	5,654	-0.02%
2022/12/01	0	0.00	4	67.58	68.00	-4	5,641	-0.07%
2022/11/30	1	65.60	1	65.70	65.70	0	5,581	0.00%
2022/11/29	2	64.50	0	0.00	64.30	2	5,610	0.04%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/25	1	65.40	0	0.00	65.20	1	5,617	0.02%
2022/11/24	4	66.03	1	66.10	66.10	3	5,615	0.05%
2022/11/21	0	0.00	2	66.10	65.50	-2	5,547	-0.04%
2022/11/18	1	68.80	8	69.01	67.60	-7	5,540	-0.13%
2022/11/17	1	69.50	0	0.00	68.30	1	5,558	0.02%
2022/11/16	18	67.54	18	66.99	69.00	0	5,487	0.00%
2022/11/15	8	64.30	23.2	63.48	67.40	-15.2	5,320	-0.29%
2022/11/14	7	67.50	1	67.50	67.50	6	4,863	0.12%
2022/11/11	1	76.70	5	77.38	75.00	-4	4,998	-0.08%
2022/11/10	4	75.10	1	76.20	75.00	3	4,862	0.06%
2022/11/09	182	77.55	180	77.43	76.80	2	4,819	0.04%	大買/大賣/
2022/11/08	3	73.57	14	75.69	76.50	-11	4,351	-0.25%
2022/11/07	3	69.07	3	70.23	69.60	0	4,334	0.00%
2022/11/04	3	66.27	1	65.90	66.60	2	4,277	0.05%
2022/11/03	2	67.00	1	67.00	67.00	1	4,307	0.02%
2022/11/02	3	68.60	3	68.13	67.80	0	4,309	0.00%
2022/11/01	2	68.20	3	67.90	68.00	-1	4,366	-0.02%
2022/10/31	3	69.10	6	68.93	68.50	-3	4,354	-0.07%
2022/10/28	2	67.10	1	70.30	67.00	1	4,338	0.02%
2022/10/27	3	72.23	1	71.80	72.90	2	4,307	0.05%
2022/10/26	2	69.60	0	0.00	70.00	2	4,326	0.05%
2022/10/25	2	69.05	2	69.25	68.60	0	4,422	0.00%
2022/10/24	5	71.56	6	71.78	69.50	-1	4,469	-0.02%
2022/10/21	2	71.05	22	70.88	69.90	-20	4,596	-0.44%
2022/10/20	1	73.80	0	0.00	74.00	1	4,546	0.02%
2022/10/19	11	74.02	5	74.10	74.90	6	4,500	0.13%
2022/10/18	24	73.30	34	73.29	74.00	-10	4,386	-0.23%
2022/10/17	4	66.65	5	67.78	70.80	-1	4,107	-0.02%
2022/10/14	23	62.45	7	63.36	65.60	16	3,981	0.40%
2022/10/13	6	64.47	7	62.80	60.00	-1	4,016	-0.02%
2022/10/12	3	64.43	3	64.53	65.70	0	4,029	0.00%
2022/10/11	1	65.40	1	65.60	65.40	0	4,023	0.00%
2022/10/05	3	66.50	12	66.10	67.20	-9	4,016	-0.22%
2022/10/04	0	0.00	2	64.05	64.80	-2	4,013	-0.05%
2022/10/03	4	61.68	2	61.70	61.70	2	4,018	0.05%
2022/09/29	5	60.94	0	0.00	59.40	5	4,167	0.12%
2022/09/27	4	62.30	0.3	62.00	62.70	3.7	4,281	0.09%
2022/09/26	3	61.10	6	61.28	60.80	-3	4,336	-0.07%
2022/09/20	0	0.00	1	69.20	68.70	-1	4,489	-0.02%
2022/09/14	2	71.30	0	0.00	71.10	2	4,722	0.04%
2022/09/08	1	69.20	0	0.00	69.90	1	4,964	0.02%
2022/09/05	6	76.05	2	72.65	71.90	4	4,984	0.08%
2022/08/31	7	75.80	0	0.00	77.00	7	4,952	0.14%
2022/08/29	1	74.40	2	74.85	74.30	-1	4,984	-0.02%
2022/08/26	1	77.20	0	0.00	77.30	1	4,987	0.02%
2022/08/25	0	0.00	2	78.60	78.10	-2	5,040	-0.04%
2022/08/24	1	79.30	11	78.38	78.00	-10	5,252	-0.19%
2022/08/23	1	77.10	0	0.00	76.60	1	5,210	0.02%
2022/08/22	10	78.60	11	77.90	77.80	-1	5,185	-0.02%
2022/08/19	7	78.67	4	78.40	77.90	3	5,145	0.06%
2022/08/18	29	76.78	36	77.41	77.80	-7	5,075	-0.14%
2022/08/17	4	75.78	44	76.48	75.10	-40	4,915	-0.81%
2022/08/16	1	76.00	0	0.00	76.00	1	4,912	0.02%
2022/08/15	55	77.97	20	77.30	78.50	35	4,862	0.72%
2022/08/12	17	75.32	7	74.60	75.20	10	4,746	0.21%
2022/08/11	1	71.00	2	71.10	70.80	-1	4,603	-0.02%
2022/08/10	0	0.00	4	67.90	70.60	-4	4,606	-0.09%
2022/08/08	3	69.20	4	69.43	69.50	-1	4,547	-0.02%
2022/08/03	6	67.75	8	67.50	67.70	-2	4,456	-0.04%
2022/08/02	3	67.63	5	67.52	66.60	-2	4,450	-0.04%
2022/08/01	2	71.05	10	70.71	69.90	-8	4,395	-0.18%
2022/07/28	5	78.58	13.6	78.99	76.60	-8.6	4,233	-0.20%
2022/07/27	7	95.86	0	0.00	96.70	7	4,070	0.17%
2022/07/26	4	96.28	0	0.00	96.20	4	4,018	0.10%
2022/07/22	0	0.00	4	102.38	101.50	-4	4,072	-0.10%
2022/07/21	1	102.00	0	0.00	102.50	1	4,139	0.02%
2022/07/20	5	100.80	5	101.60	101.00	0	4,284	0.00%
2022/07/19	16	96.03	8	97.31	98.60	8	4,288	0.19%
2022/07/18	5	93.92	5	94.84	95.60	0	4,245	0.00%
2022/07/15	3	91.37	1	91.80	92.10	2	4,259	0.05%
2022/07/14	0	0.00	0.1	90.00	91.00	-0.1	4,246	0.00%
2022/07/13	1	89.80	1	89.20	89.30	0	4,230	0.00%
2022/07/12	3	88.03	11	88.29	86.60	-8	4,242	-0.19%
2022/07/11	0.1	89.50	0	0.00	90.00	0.1	4,267	0.00%
2022/07/08	25	89.51	6	90.58	90.60	19	4,246	0.45%
2022/07/07	3	87.20	3	86.03	87.80	0	4,192	0.00%
2022/07/06	3	87.10	2.3	87.36	86.20	0.7	4,143	0.02%
2022/07/05	5	85.98	0	0.00	86.50	5	4,142	0.12%
2022/07/04	2	84.80	2	84.00	83.70	0	4,137	0.00%
2022/07/01	1.2	88.42	0	0.00	81.90	1.2	4,170	0.03%
2022/06/30	1	90.20	5	90.44	90.00	-4	4,076	-0.10%
2022/06/29	1	95.60	7	94.00	93.80	-6	4,020	-0.15%
2022/06/28	0	0.00	4	95.60	94.70	-4	3,986	-0.10%
2022/06/27	7	96.76	2	96.75	97.10	5	3,975	0.13%
2022/06/24	7	92.90	0	0.00	93.70	7	3,952	0.18%
2022/06/23	0	0.00	1	92.70	91.70	-1	3,908	-0.03%
2022/06/22	3	93.83	5	96.68	91.70	-2	3,866	-0.05%
2022/06/21	10	96.20	10	94.95	97.50	0	3,801	0.00%
2022/06/20	6	97.88	17.1	96.92	93.60	-11.1	3,775	-0.29%
2022/06/17	5	101.90	0	0.00	102.00	5	3,668	0.14%
2022/06/16	0	0.00	11	110.27	107.00	-11	3,615	-0.30%
2022/06/14	0	0.00	1	113.50	116.00	-1	3,636	-0.03%
2022/06/13	0	0.00	2	114.75	115.00	-2	3,650	-0.05%
2022/06/10	0.1	117.50	0	0.00	118.00	0.1	3,665	0.00%
2022/06/09	0	0.00	2	117.75	117.50	-2	3,667	-0.05%
2022/06/08	0.3	120.83	0	0.00	118.50	0.3	3,680	0.01%
2022/06/07	2.1	119.52	1	120.50	120.00	1.1	3,688	0.03%
2022/06/06	3	118.83	2	119.01	119.00	1	3,691	0.03%
2022/06/02	4.5	119.61	2	119.00	119.00	2.5	3,742	0.07%
2022/06/01	8	122.06	7	121.93	121.00	1	3,709	0.03%
2022/05/31	2	115.25	2	114.75	115.00	0	3,485	0.00%
2022/05/30	0	114.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	112.00	2	111.50	111.50	-2	3,558	-0.06%
2022/05/26	0.2	110.50	1	111.00	109.50	-0.9	3,583	-0.02%
2022/05/24	5	110.50	12	111.38	109.50	-7	4,117	-0.17%
2022/05/23	0.2	113.00	4	113.00	113.00	-3.8	4,198	-0.09%
2022/05/20	3.4	116.31	0	0.00	115.50	3.4	4,183	0.08%
2022/05/19	0	0.00	1	118.00	118.50	-1	4,166	-0.02%
2022/05/18	1	117.00	1	117.50	118.50	0	4,147	0.00%
2022/05/17	0	115.00	0	0.00	115.00	0	4,103	0.00%
2022/05/13	0	0.00	0	116.00	115.00	0	4,163	0.00%
2022/05/11	0	0.00	1	115.00	114.50	-1	4,171	-0.02%
2022/05/10	3	113.33	0	0.00	117.50	3	4,182	0.07%
2022/05/09	0.1	116.00	0	0.00	113.00	0.1	4,171	0.00%
2022/05/06	11	116.09	1.2	117.92	117.00	9.8	4,173	0.23%
2022/05/05	3	119.50	0	0.00	119.50	3	4,177	0.07%
2022/05/04	0	0.00	2	117.50	119.00	-2	4,159	-0.05%
2022/04/29	1	118.50	1	119.00	116.00	0	4,183	0.00%
2022/04/28	16.1	115.56	0.1	116.00	115.50	16	4,171	0.38%
2022/04/27	2	114.25	1	116.00	116.00	1	4,117	0.02%
2022/04/26	26.6	121.59	1	121.00	119.00	25.6	4,020	0.64%
2022/04/25	5	116.50	1	116.00	118.50	4	3,885	0.10%
2022/04/21	2	124.25	6	125.42	125.50	-4	3,937	-0.10%
2022/04/20	0	0.00	1	121.50	122.50	-1	3,919	-0.03%
2022/04/19	0.1	122.50	0	0.00	121.00	0.1	4,027	0.00%
2022/04/18	2	121.50	2	123.75	122.50	0	4,064	0.00%
2022/04/13	0	0.00	10	128.00	128.50	-10	4,267	-0.23%
2022/04/12	0	0.00	0	127.00	128.00	0	4,364	0.00%
2022/04/11	0.6	126.58	17	127.00	126.00	-16.4	4,512	-0.36%
2022/04/08	0	0.00	3	132.00	131.00	-3	4,545	-0.07%
2022/03/31	0	147.50	0	0.00	146.00	0	4,634	0.00%
2022/03/30	1.1	148.05	0	0.00	148.00	1.1	4,706	0.02%
2022/03/29	0	0.00	3	147.67	148.00	-3	4,718	-0.06%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	0	0.00	1	150.50	149.50	-1	4,806	-0.02%
2022/03/24	0	0.00	2	152.00	152.00	-2	4,901	-0.04%
2022/03/23	1	152.50	1	151.50	151.50	0	4,982	0.00%
2022/03/21	1	151.00	0	0.00	150.00	1	5,207	0.02%
2022/03/18	0	0.00	2	149.00	149.00	-2	5,238	-0.04%
2022/03/17	1	148.00	1	148.00	148.00	0	5,245	0.00%
2022/03/16	26	145.17	8	144.31	145.00	18	5,277	0.34%
2022/03/15	1	144.00	3	144.33	144.00	-2	5,332	-0.04%
2022/03/11	10	145.00	0	0.00	145.00	10	5,615	0.18%
2022/03/10	4	149.25	1	149.00	148.00	3	5,715	0.05%
2022/03/09	5	145.00	1	146.00	146.00	4	5,782	0.07%
2022/03/08	2	144.25	6	143.00	142.50	-4	5,897	-0.07%
2022/03/07	0	0.00	2	150.00	147.00	-2	5,927	-0.03%
2022/03/04	5	154.50	4	154.25	153.00	1	5,994	0.02%
2022/03/03	0	0.00	2	157.00	156.00	-2	6,127	-0.03%
2022/03/02	3	157.00	7.5	156.81	156.50	-4.5	6,211	-0.07%
2022/03/01	1	153.00	6	153.42	153.50	-5	6,202	-0.08%
2022/02/25	10.5	157.19	8	154.75	152.00	2.5	6,280	0.04%
2022/02/24	32	155.53	23	157.04	156.00	9	6,265	0.14%
2022/02/23	1	154.00	5	152.60	154.50	-4	6,083	-0.07%
2022/02/22	1	146.00	22	145.14	146.00	-21	6,358	-0.33%
2022/02/21	0	0.00	4	148.00	149.50	-4	7,504	-0.05%
2022/02/18	2	148.00	0	0.00	150.00	2	8,235	0.02%
2022/02/17	2	148.50	0	0.00	149.50	2	8,303	0.02%
2022/02/15	5	146.80	0	0.00	146.00	5	8,455	0.06%
2022/02/14	2	149.50	0	0.00	149.50	2	8,475	0.02%
2022/02/11	1	153.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	7	154.36	2	152.75	153.50	5	8,699	0.06%
2022/02/09	1	156.00	36	155.47	156.50	-35	8,765	-0.40%
2022/02/08	4	151.75	7	150.64	153.00	-3	8,868	-0.03%
2022/01/26	5	145.90	2	146.50	145.50	3	8,992	0.03%
2022/01/25	7	146.93	2	150.00	145.00	5	9,153	0.05%
2022/01/24	6	147.92	5	149.40	149.50	1	9,426	0.01%
2022/01/21	6	150.58	1	151.00	149.50	5	9,663	0.05%
2022/01/20	10	155.50	1	154.50	154.00	9	10,078	0.09%
2022/01/19	1	155.50	3	155.00	155.00	-2	10,230	-0.02%
2022/01/18	2	156.25	0	0.00	155.50	2	10,457	0.02%
2022/01/17	1	156.50	5	156.50	157.50	-4	10,516	-0.04%
2022/01/14	5	150.00	0	0.00	152.00	5	10,633	0.05%
2022/01/13	1.1	155.52	1	157.50	155.00	0.1	11,031	0.00%
2022/01/12	2	153.75	2	156.50	156.00	0	11,081	0.00%
2022/01/11	1.1	159.05	0	0.00	159.00	1.1	11,147	0.01%
2022/01/10	0	0.00	1	162.00	163.50	-1	11,206	-0.01%
2022/01/07	7.1	159.05	4	160.00	159.00	3.1	11,373	0.03%
2022/01/06	12	162.96	0	0.00	163.00	12	11,458	0.10%
2022/01/05	3.2	170.02	1	167.50	167.50	2.2	11,517	0.02%
2022/01/04	33	175.00	4	172.75	172.50	29	11,520	0.25%
2022/01/03	8	172.94	6	173.42	176.50	2	11,503	0.02%
2021/12/30	0	171.00	0	0.00	171.50	0	11,577	0.00%
2021/12/28	3	173.17	2	173.75	171.00	1	12,314	0.01%
2021/12/27	0	0.00	1	170.50	173.00	-1	12,392	-0.01%
2021/12/24	6	170.00	6	172.00	167.50	0	12,543	0.00%
2021/12/23	2	171.25	2	172.50	170.50	0	12,641	0.00%
2021/12/22	2	171.50	0	0.00	171.00	2	12,757	0.02%
2021/12/21	5	171.00	6	172.67	172.50	-1	12,817	-0.01%
2021/12/20	6	171.67	5	172.70	170.50	1	12,865	0.01%
2021/12/17	9	171.00	6	171.42	170.00	3	12,878	0.02%
2021/12/16	9	171.78	15	172.90	173.00	-6	12,975	-0.05%
2021/12/15	8	166.00	16	166.94	167.50	-8	12,895	-0.06%
2021/12/14	16	160.94	0	0.00	160.50	16	12,907	0.12%
2021/12/13	0	0.00	5	166.70	167.00	-5	12,940	-0.04%
2021/12/10	2	165.75	8	166.44	165.50	-6	13,087	-0.05%
2021/12/09	2	171.50	52	171.13	169.00	-50	13,075	-0.38%
2021/12/08	56	174.36	5	175.30	173.00	51	13,121	0.39%
2021/12/07	29	174.66	20.2	174.56	173.00	8.9	13,391	0.07%
2021/12/06	16.2	172.16	3	172.67	172.50	13.2	13,493	0.10%
2021/12/03	1	169.00	1	170.50	170.50	0	13,607	0.00%
2021/12/02	1	172.50	3	169.00	166.50	-2	13,776	-0.01%
2021/12/01	2	166.75	2	169.25	169.50	0	14,020	0.00%
2021/11/30	25	167.00	2	166.50	166.00	23	14,345	0.16%
2021/11/29	3	158.33	1	161.00	163.50	2	14,557	0.01%
2021/11/26	4	164.88	6	165.50	162.50	-2	14,708	-0.01%
2021/11/25	2.2	169.55	2	170.00	168.00	0.2	15,011	0.00%
2021/11/24	5	168.50	8	168.63	169.00	-3	15,081	-0.02%
2021/11/23	4.4	172.05	39	169.27	169.00	-34.6	15,233	-0.23%
2021/11/22	14	175.36	14	175.57	176.50	0	15,337	0.00%
2021/11/19	49	174.93	43.3	175.84	172.50	5.7	15,709	0.04%
2021/11/18	39	176.01	26.6	178.44	173.50	12.4	15,879	0.08%
2021/11/17	22.2	168.82	22	168.68	171.50	0.2	15,099	0.00%
2021/11/16	2.5	157.23	9	156.89	156.00	-6.5	14,940	-0.04%
2021/11/15	32	158.16	7.1	157.00	156.50	24.9	15,536	0.16%
2021/11/12	4.1	155.13	3	154.50	155.00	1.1	16,770	0.01%
2021/11/11	3	153.00	0	0.00	154.50	3	16,996	0.02%
2021/11/10	1.1	152.64	3	153.17	152.50	-1.9	17,198	-0.01%
2021/11/09	7.8	155.69	12	156.17	155.50	-4.2	17,489	-0.02%
2021/11/08	4	151.38	1	152.00	152.00	3	17,513	0.02%
2021/11/05	1	147.50	2	147.75	148.50	-1	17,807	-0.01%
2021/11/04	5	144.90	22	146.00	144.50	-17	18,007	-0.09%
2021/11/03	28	147.59	3	148.17	148.50	25	18,247	0.14%
2021/11/02	13	146.23	5.2	148.88	144.00	7.8	18,473	0.04%
2021/11/01	23	153.59	17	152.26	150.00	6	18,641	0.03%
2021/10/29	13	164.38	23	164.96	160.00	-10	18,846	-0.05%
2021/10/28	22	167.75	35.1	166.61	164.00	-13.1	19,154	-0.07%
2021/10/27	2.1	157.02	4	157.00	158.50	-1.9	19,858	-0.01%
2021/10/26	9	154.39	18	153.58	152.50	-9	20,775	-0.04%
2021/10/25	3	145.00	3	145.83	149.00	0	21,535	0.00%
2021/10/22	9	148.11	5	149.80	148.00	4	22,191	0.02%
2021/10/21	22	154.27	9	156.89	151.00	13	22,793	0.06%
2021/10/20	16	146.03	3.1	146.50	147.00	12.9	23,424	0.06%
2021/10/19	4.1	145.48	1	146.00	145.50	3.1	24,926	0.01%
2021/10/18	2	140.00	9	142.06	143.00	-7	25,500	-0.03%
2021/10/15	7	141.79	0	0.00	141.00	7	25,649	0.03%
2021/10/14	14	138.39	16	137.94	139.00	-2	25,598	-0.01%
2021/10/13	1	134.00	1	134.50	134.00	0	25,541	0.00%
2021/10/12	3	143.67	3	139.33	139.00	0	25,547	0.00%
2021/10/08	11.2	147.26	10	147.05	145.00	1.2	25,639	0.00%
2021/10/07	10	147.65	10	146.65	147.00	0	25,668	0.00%
2021/10/06	9	144.44	2	146.00	140.00	7	25,703	0.03%
2021/10/05	13	148.23	12	147.13	150.50	1	25,490	0.00%
2021/10/04	5	145.50	8	143.19	139.50	-3	25,173	-0.01%
2021/10/01	11	151.77	5	152.40	148.50	6	25,123	0.02%
2021/09/30	6	154.50	9	154.78	155.00	-3	25,106	-0.01%
2021/09/29	7	156.43	10	157.05	153.50	-3	25,212	-0.01%
2021/09/28	19	167.47	14	163.00	162.00	5	25,688	0.02%
2021/09/27	29	167.88	31	168.40	168.00	-2	25,883	-0.01%
2021/09/24	6	164.42	4	164.50	164.00	2	26,181	0.01%
2021/09/23	3	161.50	6	160.83	161.00	-3	26,339	-0.01%
2021/09/22	7	161.29	5	161.40	160.50	2	26,604	0.01%
2021/09/17	2	166.00	0.1	168.00	169.50	2	26,950	0.01%
2021/09/16	0	0.00	0.1	169.00	165.50	-0.1	27,110	0.00%
2021/09/15	2	166.00	3	168.50	165.00	-1	27,266	0.00%
2021/09/14	2	176.50	3	176.50	176.50	-1	27,647	0.00%
2021/09/13	2	179.50	2	175.00	175.00	0	28,072	0.00%
2021/09/10	18	186.33	12	187.54	179.00	6	28,528	0.02%
2021/09/09	23	179.11	25	176.60	179.50	-2	28,530	-0.01%
2021/09/08	16.1	176.20	11	173.69	169.00	5	28,671	0.02%
2021/09/07	17	177.41	12	177.13	176.50	5	29,141	0.02%
2021/09/06	11	174.27	21	174.33	174.50	-10	29,420	-0.03%
2021/09/03	16	183.25	24	182.54	180.50	-8	29,785	-0.03%
2021/09/02	16	192.47	36	192.04	186.00	-20	30,498	-0.07%
2021/09/01	35.3	193.50	12	194.83	195.50	23.3	31,476	0.07%
2021/08/31	22	193.93	20.1	194.12	191.50	2	32,096	0.01%
2021/08/30	4	189.50	1	189.00	189.00	3	32,647	0.01%
2021/08/27	12	189.63	10	190.10	190.50	2	33,242	0.01%
2021/08/26	15	191.40	18	190.92	190.50	-3	34,115	-0.01%
2021/08/25	23	192.57	15	191.77	193.50	8	35,424	0.02%
2021/08/24	15.1	199.17	5	192.80	190.00	10.1	35,921	0.03%
2021/08/23	28	198.77	38.1	201.91	202.00	-10.1	36,217	-0.03%
2021/08/20	21	193.67	19	193.82	190.50	2	36,492	0.01%
2021/08/19	43.2	200.31	34	201.12	189.50	9.2	36,702	0.03%
2021/08/18	182.1	191.17	170	190.96	208.00	12.1	36,877	0.03%	大買/大賣/
2021/08/17	7.3	217.28	11	213.41	207.50	-3.8	37,064	-0.01%
2021/08/16	5	222.20	7	220.14	221.00	-2	37,988	-0.01%
2021/08/13	13.7	234.22	3.4	237.35	224.00	10.3	38,240	0.03%
2021/08/12	14.1	238.32	14.2	236.14	236.50	-0.2	38,758	0.00%
2021/08/11	13.1	245.80	14	238.00	237.00	-0.9	39,687	0.00%
2021/08/10	30.2	254.48	47	252.04	248.50	-16.8	39,841	-0.04%
2021/08/09	15.1	264.48	11	260.09	252.00	4.1	40,193	0.01%
2021/08/06	12	265.75	17	268.85	269.50	-5	41,121	-0.01%
2021/08/05	10.1	267.41	25	266.26	265.50	-14.9	41,868	-0.04%
2021/08/04	21.4	278.93	63	277.60	274.00	-41.6	42,818	-0.10%
2021/08/03	54.1	284.10	49.4	287.14	282.50	4.7	42,779	0.01%
2021/08/02	80.1	288.00	49.1	290.17	280.00	31	42,832	0.07%
2021/07/30	49.3	280.55	69	281.85	276.50	-19.7	42,231	-0.05%
2021/07/29	60	266.38	69.3	267.54	275.00	-9.3	41,722	-0.02%
2021/07/28	50.2	271.79	22.1	269.28	261.00	28.2	41,284	0.07%
2021/07/27	23	280.96	34.1	281.80	290.00	-11.1	41,322	-0.03%
2021/07/26	32	281.64	18.2	282.87	276.00	13.8	40,993	0.03%
2021/07/23	70.1	261.56	36.9	266.62	270.50	33.2	40,197	0.08%
2021/07/22	31	239.29	39	242.16	246.00	-8	39,107	-0.02%
2021/07/21	10	219.85	18	220.08	224.00	-8	38,837	-0.02%
2021/07/20	15	217.50	6	219.58	214.00	9	39,098	0.02%
2021/07/19	10	226.50	16	227.06	226.00	-6	39,414	-0.02%
2021/07/16	12	224.83	12	225.92	225.50	0	39,721	0.00%
2021/07/15	10	217.50	11.1	220.88	224.50	-1.1	40,297	0.00%
2021/07/14	8	212.81	10.1	212.84	215.50	-2.1	41,013	-0.01%
2021/07/13	14	216.96	14	213.89	210.00	0	41,311	0.00%
2021/07/12	8	223.44	10	222.85	221.00	-2	42,235	0.00%
2021/07/09	9	222.72	1	221.00	220.50	8	43,038	0.02%
2021/07/08	7	226.14	4	228.13	225.00	3	43,962	0.01%
2021/07/07	7	228.14	39	231.37	224.00	-32	44,613	-0.07%
2021/07/06	47	232.51	17.2	233.84	231.00	29.8	45,041	0.07%
2021/07/05	27.2	239.86	41.1	240.27	238.50	-13.9	45,758	-0.03%
2021/07/02	7	225.71	18	228.17	228.00	-11	45,754	-0.02%
2021/07/01	35.1	229.41	32	227.06	222.00	3.1	45,948	0.01%
2021/06/30	9	224.56	74	223.67	226.00	-65	46,289	-0.14%
2021/06/29	67	223.15	32	230.84	219.00	35	46,999	0.07%
2021/06/28	24	227.48	22	229.14	233.00	2	46,737	0.00%
2021/06/25	11	219.86	10	221.00	220.00	1	46,470	0.00%
2021/06/24	7.1	217.94	33	216.77	217.00	-25.9	46,369	-0.06%
2021/06/23	40	219.59	39	222.82	217.50	1	46,246	0.00%
2021/06/22	48	213.57	40	213.63	212.50	8	45,753	0.02%
2021/06/21	25.4	212.76	11	215.82	208.00	14.4	45,360	0.03%
2021/06/18	31.3	224.90	25	224.58	222.50	6.3	44,912	0.01%
2021/06/17	21	224.36	16.1	224.95	228.50	4.9	44,681	0.01%
2021/06/16	47.1	235.12	43	236.37	223.00	4.1	44,410	0.01%
2021/06/15	27	243.11	29	245.34	242.50	-2	43,982	0.00%
2021/06/11	56	241.10	67	244.96	241.00	-11	44,896	-0.02%
2021/06/10	93	245.05	39	245.90	240.00	54	44,973	0.12%
2021/06/09	89	236.87	85	237.85	248.00	4	44,862	0.01%
2021/06/08	36.2	238.65	35.7	239.62	230.50	0.5	44,752	0.00%
2021/06/07	22	230.49	36	229.89	238.00	-14	44,289	-0.03%
2021/06/04	53	227.97	54	228.44	226.50	-1	43,743	0.00%
2021/06/03	82.1	224.73	108	223.36	230.00	-25.9	43,243	-0.06%	大賣/
2021/06/02	93	227.38	38	225.51	216.00	55	42,269	0.13%
2021/06/01	19	225.79	24.1	229.72	232.50	-5.1	40,906	-0.01%
2021/05/31	47	204.62	92	207.15	211.50	-45	39,973	-0.11%
2021/05/28	50.1	202.77	35	202.71	199.50	15.1	39,364	0.04%
2021/05/27	52	197.17	52	197.60	200.00	0	39,070	0.00%
2021/05/26	40	197.04	29	198.48	192.50	11	38,520	0.03%
2021/05/25	56.1	201.09	52	201.62	199.50	4.1	37,898	0.01%
2021/05/24	15	185.07	26.1	186.57	190.00	-11.1	36,643	-0.03%
2021/05/21	19	170.55	21	172.00	176.00	-2	35,838	-0.01%
2021/05/20	57.1	172.88	49.1	174.62	169.00	8	35,635	0.02%
2021/05/19	42	172.92	64.2	172.72	179.00	-22.2	35,152	-0.06%
2021/05/18	57	160.90	53	156.57	163.00	4	34,334	0.01%
2021/05/17	35	155.49	58	156.21	148.50	-23	34,113	-0.07%
2021/05/14	76.2	172.22	37.2	179.49	164.50	39	33,842	0.12%
2021/05/13	39	167.15	43	167.26	171.00	-4	32,760	-0.01%
2021/05/12	78	156.67	83.5	158.57	161.00	-5.5	31,940	-0.02%
2021/05/11	14.8	166.43	7	167.43	162.50	7.8	30,804	0.03%
2021/05/10	25.5	186.77	24.5	190.33	180.50	1	30,623	0.00%
2021/05/07	18	182.17	25.5	180.35	183.00	-7.5	30,225	-0.02%
2021/05/06	30.3	174.35	31	175.77	171.00	-0.8	29,853	0.00%
2021/05/05	21.5	182.66	10	183.45	172.50	11.5	29,380	0.04%
2021/05/04	21	175.76	47.3	176.86	191.50	-26.3	29,111	-0.09%
2021/05/03	26.5	192.04	10.2	189.73	179.50	16.2	28,545	0.06%
2021/04/29	22	198.57	20	200.08	199.00	2	28,395	0.01%
2021/04/28	19.1	202.15	19	202.71	201.00	0.1	28,586	0.00%
2021/04/27	39.3	199.07	30	201.68	195.50	9.3	28,353	0.03%
2021/04/26	36	196.72	30	198.70	196.50	6	28,220	0.02%
2021/04/23	20	180.96	48.8	187.31	193.50	-28.7	28,108	-0.10%
2021/04/22	42.3	183.81	28	184.79	176.00	14.3	28,446	0.05%
2021/04/21	49.9	177.67	41	177.49	179.00	8.9	28,387	0.03%
2021/04/20	44	197.33	23	190.39	182.00	21	27,900	0.08%
2021/04/19	29	207.01	27.1	198.73	198.50	2	27,235	0.01%
2021/04/16	90	229.42	78	231.74	220.50	12	27,122	0.04%
2021/04/15	87	210.88	109	209.10	220.00	-22	26,314	-0.08%	大賣/
2021/04/14	97	200.18	94	202.22	200.00	3	25,679	0.01%
2021/04/13	54	211.66	66	213.28	202.50	-12	24,924	-0.05%
2021/04/12	61	213.04	64.1	217.12	202.50	-3.1	24,342	-0.01%
2021/04/09	88.2	232.67	58	237.22	225.00	30.2	23,930	0.13%
2021/04/08	53.5	228.57	62	225.90	236.50	-8.5	23,464	-0.04%
2021/04/07	31	215.16	17	216.09	215.00	14	23,107	0.06%
2021/04/06	16	214.50	18	215.72	218.50	-2	22,891	-0.01%
2021/04/01	61.1	188.35	70	186.84	199.00	-8.9	22,675	-0.04%
2021/03/31	8	180.50	7.5	186.17	181.00	0.5	22,011	0.00%
2021/03/30	13	179.27	3.2	175.53	183.50	9.8	22,479	0.04%
2021/03/29	18	170.78	6	170.67	174.00	12	22,643	0.05%
2021/03/26	6	155.33	3	158.17	158.50	3	23,226	0.01%
2021/03/25	2	146.00	2	145.00	144.50	0	23,434	0.00%
2021/03/24	1	151.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	2	147.25	9.5	144.88	152.00	-7.5	23,801	-0.03%
2021/03/22	4	155.00	4	153.63	154.00	0	24,108	0.00%
2021/03/19	16	154.66	6	151.75	159.00	10	24,041	0.04%
2021/03/18	7	150.21	18.1	145.04	152.50	-11.1	23,912	-0.05%
2021/03/17	88.1	140.87	63	142.88	139.00	25.1	23,843	0.11%
2021/03/16	29	146.26	35	144.56	148.50	-6	22,616	-0.03%
2021/03/15	44	132.56	70	129.93	135.00	-26	21,961	-0.12%
2021/03/12	39	119.54	59.8	117.91	123.00	-20.8	21,016	-0.10%
2021/03/11	29	105.93	16	105.53	112.00	13	19,953	0.07%
2021/03/10	14	103.43	22	105.09	102.00	-8	19,630	-0.04%
2021/03/09	20	98.74	8	98.24	100.00	12	19,296	0.06%
2021/03/08	20	99.93	11	97.11	96.10	9	19,365	0.05%
2021/03/05	7	99.07	37	100.02	99.20	-30	19,397	-0.15%
2021/03/04	3	100.83	3	101.83	101.50	0	19,409	0.00%
2021/03/03	14	100.82	10	101.00	101.00	4	19,427	0.02%
2021/03/02	6	105.92	24	105.48	104.50	-18	19,354	-0.09%
2021/02/26	25	99.89	10.3	100.76	99.80	14.7	19,082	0.08%
2021/02/25	28	108.80	2	105.50	101.00	26	18,950	0.14%
2021/02/24	2	107.50	7	110.64	106.50	-5	18,832	-0.03%
2021/02/23	16	111.91	23.1	110.92	113.50	-7.1	18,669	-0.04%
2021/02/22	16	105.72	42	105.20	109.00	-26	18,470	-0.14%
2021/02/19	13	100.68	8	103.75	99.70	5	18,188	0.03%
2021/02/18	26.2	97.29	20	97.78	99.30	6.2	17,890	0.03%
2021/02/17	15.3	93.84	37	94.15	94.80	-21.7	17,744	-0.12%
2021/02/05	50	87.74	29	87.19	88.30	21	17,606	0.12%
2021/02/04	12	84.07	10	84.72	83.10	2	17,491	0.01%
2021/02/03	31	83.98	34	84.05	83.60	-3	17,453	-0.02%
2021/02/02	10	82.63	9	82.11	81.90	1	17,654	0.01%
2021/02/01	5	81.70	6	82.42	81.60	-1	17,735	-0.01%
2021/01/29	15.1	86.65	12	88.39	84.00	3.1	17,492	0.02%
2021/01/28	1	92.00	0	0.00	88.40	1	17,286	0.01%
2021/01/27	12	91.93	12	92.75	90.80	0	17,175	0.00%
2021/01/26	15	94.01	10	93.19	90.80	5	17,215	0.03%
2021/01/25	8	96.25	5	97.48	95.60	3	16,996	0.02%
2021/01/22	58	99.70	33	100.48	101.00	25	17,006	0.15%
2021/01/21	5	96.42	6	95.97	97.90	-1	16,945	-0.01%
2021/01/20	6	101.45	2.1	104.93	98.60	3.9	16,813	0.02%
2021/01/19	1	110.00	32.4	108.63	109.50	-31.4	16,898	-0.19%
2021/01/18	49	108.30	28	109.38	108.50	21	16,782	0.13%
2021/01/15	45	109.59	48.5	109.81	110.50	-3.5	16,420	-0.02%
2021/01/14	0	0.00	5.1	104.25	106.00	-5.1	15,638	-0.03%
2021/01/13	12	96.38	26	96.18	96.60	-14	15,309	-0.09%
2021/01/12	17	95.66	8	95.04	93.50	9	15,066	0.06%
2021/01/11	22	98.49	9	97.59	98.00	13	14,830	0.09%
2021/01/08	3	92.13	5	92.26	92.90	-2	14,485	-0.01%
2021/01/07	17	90.33	15	91.32	91.90	2	14,161	0.01%
2021/01/06	15	90.39	14	91.46	86.10	1	13,867	0.01%
2021/01/05	3.1	87.90	6	87.77	87.90	-3	13,629	-0.02%
2021/01/04	5	92.12	1	94.20	90.70	4	13,423	0.03%
2020/12/31	24.1	95.21	9	95.60	93.50	15.1	13,225	0.11%
2020/12/30	5	98.00	6	96.00	95.10	-1	12,730	-0.01%
2020/12/29	3	98.93	4	97.25	95.50	-1	12,492	-0.01%
2020/12/28	14	97.36	16	98.61	99.00	-2	12,246	-0.02%
2020/12/25	4	89.40	7	90.56	91.50	-3	11,791	-0.03%
2020/12/24	20	85.06	26	86.98	87.50	-6	11,465	-0.05%
2020/12/23	19.1	81.20	89	79.32	85.00	-70	10,799	-0.65%
2020/12/22	91.3	78.37	25	82.24	77.50	66.3	10,442	0.63%
2020/12/21	27	79.78	12.4	78.77	80.80	14.6	9,725	0.15%
2020/12/18	1	72.60	2.8	72.68	73.50	-1.8	9,411	-0.02%
2020/12/17	19	71.10	28	71.12	72.20	-9	9,180	-0.10%
2020/12/16	3	69.83	2	69.00	68.40	1	8,966	0.01%
2020/12/15	8	68.73	8	69.28	67.70	0	8,530	0.00%
2020/12/14	3	69.03	3	69.10	68.50	0	8,452	0.00%
2020/12/11	4	69.70	5.7	70.26	68.70	-1.7	8,405	-0.02%
2020/12/10	5	70.06	2	68.95	67.50	3	8,237	0.04%
2020/12/09	2	69.00	1.1	68.40	69.90	0.9	8,013	0.01%
2020/12/07	1	65.00	2	64.35	65.10	-1	7,784	-0.01%
2020/12/04	0	0.00	5	66.30	64.80	-5	7,756	-0.06%
2020/12/03	2	66.80	2	67.50	67.40	0	7,653	0.00%
2020/12/02	20	68.01	20	68.05	66.50	0	7,624	0.00%
2020/12/01	14	67.69	14.5	66.19	65.70	-0.5	7,342	-0.01%
2020/11/30	7	65.57	2	64.95	66.60	5	7,166	0.07%
2020/11/27	0	0.00	1	62.60	62.50	-1	6,971	-0.01%
2020/11/26	11	62.47	11	61.89	61.90	0	6,865	0.00%
2020/11/25	8	59.28	8	59.51	59.10	0	6,848	0.00%
2020/11/24	1	60.90	0	0.00	60.90	1	6,805	0.01%
2020/11/23	1	61.00	1.8	60.50	60.10	-0.8	6,790	-0.01%
2020/11/20	9	60.16	15	59.07	59.80	-6	6,750	-0.09%
2020/11/19	5	59.82	4	59.30	58.40	1	6,661	0.02%
2020/11/18	1	57.90	1	57.30	57.20	0	6,590	0.00%
2020/11/17	2	58.00	7.9	57.48	57.40	-5.9	6,694	-0.09%
2020/11/16	3	58.10	7	58.00	57.00	-4	6,670	-0.06%
2020/11/13	21	57.32	20	56.76	57.10	1	6,614	0.02%
2020/11/12	11	57.40	10	57.83	55.00	1	6,515	0.02%
2020/11/11	5	56.30	2	56.10	56.30	3	6,390	0.05%
2020/11/10	24	55.84	28.4	56.08	56.30	-4.4	6,437	-0.07%
2020/11/09	16	52.51	18.2	53.53	54.80	-2.2	6,022	-0.04%
2020/11/06	2.7	50.24	6	49.85	49.90	-3.3	5,797	-0.06%
2020/11/04	0	0.00	2	49.75	50.40	-2	5,846	-0.03%
2020/11/03	12	50.47	3.1	49.85	49.70	8.9	5,814	0.15%
2020/11/02	10	51.71	17	51.64	52.00	-7	5,817	-0.12%
2020/10/30	4	52.50	4	53.03	51.20	0	5,847	0.00%
2020/10/29	11	50.27	18	51.44	52.50	-7	5,939	-0.12%
2020/10/28	5	50.70	8.5	51.10	51.20	-3.5	5,850	-0.06%
2020/10/27	31	48.76	31	48.96	48.40	0	5,502	0.00%
2020/10/26	3	47.30	0	0.00	47.00	3	5,212	0.06%
2020/10/14	0	0.00	5	33.55	33.50	-5	5,038	-0.10%
2020/10/13	0	0.00	9	32.95	33.80	-9	5,092	-0.18%
2020/10/12	5	33.72	0	0.00	32.60	5	5,098	0.10%
2020/10/07	0	0.00	2	34.00	34.00	-2	5,338	-0.04%
2020/10/06	0	0.00	2	33.55	33.50	-2	5,610	-0.04%
2020/10/05	0	0.00	4	33.05	33.25	-4	5,803	-0.07%
2020/09/30	4	32.34	7	32.43	32.70	-3	5,976	-0.05%
2020/09/29	7	32.56	3	32.67	32.30	4	6,154	0.06%
2020/09/28	2	30.98	1	31.80	31.75	1	6,419	0.02%
2020/09/23	1	33.85	0	0.00	33.30	1	7,630	0.01%
2020/09/21	1	34.00	0	0.00	33.40	1	7,659	0.01%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/15	1	33.10	0	0.00	33.05	1	8,308	0.01%
2020/09/08	2	32.30	0	0.00	32.20	2	8,754	0.02%
2020/09/03	0	0.00	2	32.70	32.90	-2	9,178	-0.02%
2020/08/31	2	33.40	2	33.25	33.05	0	9,520	0.00%
2020/08/28	1	32.25	2	32.35	32.70	-1	9,623	-0.01%
2020/08/26	2	33.05	1	33.00	33.00	1	9,797	0.01%
2020/08/24	2	33.30	1	33.45	33.20	1	9,816	0.01%
2020/08/21	2	33.70	0	0.00	33.45	2	9,858	0.02%
2020/08/20	3	32.85	0	0.00	32.95	3	9,864	0.03%
2020/08/18	7	37.69	7	37.05	37.05	0	9,735	0.00%
2020/08/17	5	36.50	5	37.30	37.30	0	9,709	0.00%
2020/08/13	9	38.03	17	38.24	36.85	-8	9,891	-0.08%
2020/08/12	8	37.81	7	38.06	37.95	1	9,990	0.01%
2020/08/10	21	37.44	7	37.86	37.00	14	10,113	0.14%
2020/08/07	2	37.70	3	38.00	37.90	-1	10,364	-0.01%
2020/08/06	3	38.25	2	38.35	37.50	1	11,129	0.01%
2020/08/05	2	38.45	41	37.62	38.45	-39	11,261	-0.35%
2020/08/04	17	37.73	10	37.50	36.95	7	11,444	0.06%
2020/07/31	53	37.27	7	36.98	36.85	46	12,486	0.37%
2020/07/29	0	0.00	19	35.14	35.75	-19	13,194	-0.14%
2020/07/28	3	35.55	5	35.87	35.55	-2	13,258	-0.02%
2020/07/27	6	37.00	4	36.90	36.70	2	13,268	0.02%
2020/07/23	4	37.53	15	37.87	38.00	-11	13,411	-0.08%
2020/07/20	10	34.65	10	35.35	35.85	0	13,805	0.00%
2020/07/17	1	36.30	2	35.45	35.45	-1	13,933	-0.01%
2020/07/16	0	0.00	6	36.38	36.30	-6	13,969	-0.04%
2020/07/14	12	37.96	4	38.05	37.60	8	14,035	0.06%
2020/07/13	20	38.20	30	38.31	38.35	-10	13,921	-0.07%
2020/07/10	3	37.47	1	37.00	36.50	2	13,910	0.01%
2020/07/09	13	36.77	10	37.10	37.20	3	13,865	0.02%
2020/07/08	16	37.68	20	37.83	37.60	-4	13,782	-0.03%
2020/07/07	30	37.07	40	36.82	37.05	-10	13,740	-0.07%
2020/07/06	41	37.92	18	38.04	38.05	23	13,518	0.17%
2020/07/03	13	36.38	2	36.13	36.95	11	13,152	0.08%
2020/07/02	0	0.00	4	33.23	33.70	-4	12,618	-0.03%
2020/07/01	1	32.35	0	0.00	32.50	1	12,526	0.01%
2020/06/30	0	0.00	8	32.21	32.20	-8	12,521	-0.06%
2020/06/24	0	0.00	3	33.38	33.40	-3	12,549	-0.02%
2020/06/23	8	33.66	4	34.20	34.10	4	12,422	0.03%
2020/06/22	1	33.10	6	32.71	32.65	-5	12,237	-0.04%
2020/06/18	3	32.40	3	32.43	32.40	0	12,136	0.00%
2020/06/17	0	0.00	4	32.30	32.15	-4	12,097	-0.03%
2020/06/16	9	32.51	5	32.48	32.15	4	12,131	0.03%
2020/06/15	5	33.25	5	32.50	32.30	0	12,122	0.00%
2020/06/12	3	32.48	2	32.48	32.65	1	12,011	0.01%
2020/06/11	2	32.95	129	32.18	31.65	-127	12,006	-1.06%	大賣/鉅額交易
2020/06/10	1	32.55	1	32.45	32.45	0	11,876	0.00%
2020/06/09	1	32.40	7	32.72	32.45	-6	12,063	-0.05%
2020/06/08	3	32.67	1	32.50	32.25	2	12,309	0.02%
2020/06/05	4	32.75	3	32.78	32.65	1	12,621	0.01%
2020/06/04	23	32.35	10	32.25	32.30	13	12,878	0.10%
2020/06/03	8	32.11	3	31.88	32.20	5	12,993	0.04%
2020/06/02	0	0.00	1	31.05	30.65	-1	13,175	-0.01%
2020/06/01	1	31.05	0	0.00	30.80	1	13,257	0.01%
2020/05/29	0	0.00	2	30.45	30.35	-2	13,309	-0.02%
2020/05/28	20	31.00	1	30.15	30.15	19	13,487	0.14%
2020/05/27	2	31.00	0	0.00	30.80	2	13,504	0.01%
2020/05/26	6	31.28	0	0.00	30.75	6	13,571	0.04%
2020/05/25	22	30.90	0	0.00	30.85	22	13,651	0.16%
2020/05/21	49	32.53	7	32.21	32.30	42	13,961	0.30%
2020/05/20	21	31.79	2	31.80	32.00	19	13,923	0.14%
2020/05/19	3	31.98	1	32.25	31.85	2	13,972	0.01%
2020/05/18	10	30.41	0	0.00	30.00	10	13,885	0.07%
2020/05/15	6	31.25	5	31.52	31.20	1	14,215	0.01%
2020/05/14	1	30.90	5	31.29	31.15	-4	14,552	-0.03%
2020/05/13	14	31.29	7	31.11	31.60	7	14,457	0.05%
2020/05/12	5	31.81	5	31.74	32.10	0	13,689	0.00%
2020/05/11	39	32.79	0	0.00	31.95	39	13,404	0.29%
2020/05/08	3	35.60	7	35.64	35.50	-4	13,050	-0.03%
2020/05/07	8	35.96	6	36.18	36.50	2	12,651	0.02%
2020/05/06	13	35.45	0	0.00	35.00	13	11,977	0.11%
2020/05/05	0	0.00	3	34.38	33.70	-3	11,439	-0.03%
2020/05/04	0	0.00	1	32.75	32.85	-1	11,179	-0.01%
2020/04/30	1	32.00	2	31.50	32.20	-1	11,116	-0.01%
2020/04/29	4	32.39	7	32.31	32.05	-3	11,001	-0.03%
2020/04/28	6	33.33	1	33.55	31.45	5	10,887	0.05%
2020/04/27	0	0.00	8	33.05	33.15	-8	10,629	-0.08%
2020/04/24	11	31.48	38	32.02	32.20	-27	10,392	-0.26%
2020/04/22	3	30.22	0	0.00	30.15	3	10,319	0.03%
2020/04/20	4	32.20	1	32.05	31.70	3	10,104	0.03%
2020/04/16	0	0.00	42	33.60	34.05	-42	10,117	-0.42%
2020/04/15	22	33.54	7	34.50	33.00	15	10,158	0.15%
2020/04/14	4	33.01	10	33.26	33.40	-6	9,868	-0.06%
2020/04/13	21	32.08	0	0.00	31.90	21	9,705	0.22%
2020/04/10	4	31.43	3	31.35	31.35	1	9,633	0.01%
2020/04/09	0	0.00	5	30.88	31.40	-5	9,501	-0.05%
2020/04/08	2	30.50	117	30.55	30.75	-115	9,417	-1.22%	大賣/鉅額交易
2020/04/07	0	0.00	1	29.50	30.00	-1	9,309	-0.01%
2020/04/06	2	28.63	1	28.80	28.40	1	9,176	0.01%
2020/04/01	0	0.00	9	28.14	28.10	-9	9,128	-0.10%
2020/03/31	12	28.26	12	28.30	28.30	0	9,101	0.00%
2020/03/30	4	28.00	0	0.00	28.90	4	9,008	0.04%
2020/03/27	1	27.40	0	0.00	27.10	1	8,949	0.01%
2020/03/26	0	0.00	2	27.90	27.95	-2	8,942	-0.02%
2020/03/25	28	27.07	18	27.00	26.70	10	8,942	0.11%
2020/03/24	1.3	26.41	2	26.40	26.30	-0.7	8,869	-0.01%
2020/03/23	5	25.86	3	25.58	25.65	2	8,837	0.02%
2020/03/20	24	26.65	1	26.60	26.65	23	8,873	0.26%
2020/03/19	37	25.03	0	0.00	25.10	37	8,813	0.42%
2020/03/18	42	27.40	13	27.26	27.10	29	8,750	0.33%
2020/03/17	5	26.00	5	27.04	27.25	0	8,738	0.00%
2020/03/16	4	27.53	5	26.30	26.30	-1	8,655	-0.01%
2020/03/13	11	26.61	0	0.00	26.65	11	8,542	0.13%
2020/03/12	4	30.14	5	30.12	28.95	-1	8,308	-0.01%
2020/03/11	3	32.35	14	32.85	32.15	-11	8,032	-0.14%
2020/03/10	16	31.81	9	31.98	31.15	7	7,669	0.09%
2020/03/09	0	0.00	2	30.50	30.50	-2	7,272	-0.03%
2020/03/06	6	32.84	2	33.43	33.05	4	7,047	0.06%
2020/03/03	1	31.05	4	30.96	31.05	-3	6,666	-0.05%
2020/02/27	0	0.00	10	30.40	30.40	-10	6,519	-0.15%
2020/02/26	2	30.05	4	29.74	30.15	-2	6,680	-0.03%
2020/02/25	9	31.86	2	30.75	29.35	7	6,769	0.10%
2020/02/24	24	31.24	20	31.65	31.70	4	6,480	0.06%
2020/02/21	1	31.30	2	31.70	31.55	-1	6,512	-0.02%
2020/02/20	2	31.58	0	0.00	31.30	2	6,546	0.03%
2020/02/19	5	31.75	9	31.53	31.80	-4	6,446	-0.06%
2020/02/18	16	31.25	16	31.31	31.60	0	6,342	0.00%
2020/02/17	8	30.16	16.8	30.99	31.20	-8.8	6,005	-0.15%
2020/02/14	8	27.05	125.1	27.43	28.40	-117.1	5,467	-2.14%	大賣/鉅額交易
2020/02/13	5	26.15	10	25.95	26.30	-5	5,214	-0.10%
2020/02/03	0	0.00	2	24.80	25.15	-2	5,465	-0.04%
2020/01/31	2	26.50	0	0.00	25.50	2	5,467	0.04%
2020/01/30	0	0.00	11	26.00	25.75	-11	5,524	-0.20%
2020/01/17	10	27.60	1	27.60	27.55	9	5,571	0.16%
2020/01/16	0	0.00	1	26.35	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	1	25.90	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	1	25.30	25.65	-1	5,214	-0.02%
2020/01/13	41	25.15	40	25.76	25.40	1	5,169	0.02%
2020/01/10	1	25.60	8	25.59	25.60	-7	5,054	-0.14%
2020/01/09	0	0.00	2	24.90	24.85	-2	4,879	-0.04%
2020/01/06	0	0.00	5	22.95	22.90	-5	4,749	-0.11%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/31	10	23.75	10	23.90	23.80	0	4,664	0.00%
2019/12/25	6	23.47	0	0.00	23.50	6	4,604	0.13%
2019/12/23	5	23.40	0	0.00	23.40	5	4,582	0.11%
2019/12/20	2	24.30	2	24.25	24.15	0	4,497	0.00%
2019/12/12	10	25.35	0	0.00	25.25	10	4,300	0.23%
2019/12/11	1	25.50	2	25.85	25.25	-1	4,192	-0.02%
2019/12/04	4	26.20	0	0.00	26.25	4	3,948	0.10%
2019/12/03	15	26.20	38	25.92	26.50	-23	3,903	-0.59%
2019/12/02	0	0.00	9	25.84	25.80	-9	3,803	-0.24%
2019/11/29	2	26.20	16	25.96	26.20	-14	3,779	-0.37%
2019/11/28	0	0.00	3	26.20	26.30	-3	3,710	-0.08%
2019/11/27	2	26.05	0	0.00	26.10	2	3,641	0.05%
2019/11/26	0	0.00	4	25.75	25.70	-4	3,573	-0.11%
2019/11/25	43	25.94	4	25.60	25.80	39	3,521	1.11%
2019/11/22	2	25.40	19	25.46	25.50	-17	3,237	-0.53%
2019/11/21	17	24.86	13	24.98	25.00	4	3,016	0.13%
2019/11/20	0	0.00	10	24.80	24.75	-10	2,943	-0.34%
2019/11/19	2	24.00	4	25.25	23.85	-2	2,829	-0.07%
2019/11/18	9	24.75	4	24.64	24.80	5	2,650	0.19%
2019/11/15	14	24.01	40.9	23.88	24.05	-26.9	2,588	-1.04%
2019/11/14	14	23.61	0	0.00	23.55	14	2,534	0.55%
2019/11/13	0	0.00	11	24.67	24.80	-11	2,443	-0.45%
2019/11/12	10	24.95	0	0.00	24.95	10	2,389	0.42%
2019/11/08	0	0.00	3	24.90	24.90	-3	2,305	-0.13%
2019/11/06	0	0.00	4	24.28	24.05	-4	2,100	-0.19%
2019/11/04	2	24.10	2	24.70	24.00	0	2,008	0.00%
2019/10/28	0	0.00	34	24.42	24.90	-34	1,648	-2.06%
2019/10/25	0	0.00	0.1	22.85	22.95	-0.1	1,460	0.00%
2019/10/18	0	0.00	3	22.60	22.30	-3	1,505	-0.20%
2019/10/15	7	22.47	0	0.00	22.20	7	1,518	0.46%
2019/10/14	0	0.00	5	21.95	21.85	-5	1,489	-0.34%
2019/10/09	5	21.55	0	0.00	21.50	5	1,494	0.33%
2019/09/25	20	21.65	0	0.00	21.55	20	1,605	1.25%
2019/09/17	0	0.00	6	22.30	22.05	-6	1,556	-0.39%
2019/09/10	0	0.00	9	22.97	22.90	-9	1,607	-0.56%
2019/09/06	0	0.00	10	23.30	23.30	-10	1,620	-0.62%
2019/09/05	10	23.20	10	23.20	23.30	0	1,625	0.00%
2019/09/04	10	23.25	0	0.00	23.20	10	1,652	0.61%
2019/08/28	0	0.00	10	22.75	22.75	-10	1,547	-0.65%
2019/08/22	16	22.60	0	0.00	22.50	16	1,620	0.99%
2019/08/16	0	0.00	4	22.49	22.70	-4	1,727	-0.23%
2019/08/15	0	0.00	2	21.40	22.00	-2	1,731	-0.12%
2019/08/14	2	22.20	1	22.10	22.00	1	1,813	0.06%
2019/08/13	1	21.75	1	21.75	21.80	0	1,833	0.00%
2019/08/12	3	22.45	0	0.00	22.10	3	1,854	0.16%
2019/08/08	0	0.00	20	21.20	21.20	-20	1,850	-1.08%
2019/08/06	20	20.93	20	20.50	21.05	0	1,905	0.00%
2019/08/05	0	0.00	60	21.19	21.20	-60	1,954	-3.07%
2019/08/02	20	22.20	0	0.00	22.05	20	1,976	1.01%
2019/07/31	0	0.00	20	23.00	23.25	-20	2,054	-0.97%
2019/07/30	20	22.80	0	0.00	22.95	20	2,082	0.96%
2019/07/29	2	22.80	1	23.05	22.80	1	2,095	0.05%
2019/07/25	0	0.00	20	24.00	23.95	-20	2,047	-0.98%
2019/07/19	0	0.00	32	22.60	22.65	-32	2,388	-1.34%
2019/07/18	11	23.25	2	22.80	22.65	9	2,443	0.37%
2019/07/17	10	23.45	0	0.00	23.40	10	2,570	0.39%
2019/07/11	40	23.90	0	0.00	23.75	40	2,904	1.38%
2019/07/10	2	23.90	0	0.00	23.90	2	2,978	0.07%
2019/07/09	0	0.00	10	23.70	23.65	-10	2,993	-0.33%
2019/07/05	10	23.40	0	0.00	23.40	10	3,108	0.32%
2019/07/04	0	0.00	3	23.45	23.50	-3	3,328	-0.09%
2019/07/03	0	0.00	2	23.45	23.45	-2	3,404	-0.06%
2019/07/01	5	23.74	0	0.00	23.70	5	3,454	0.14%
2019/06/24	1	23.70	0	0.00	23.45	1	3,665	0.03%
2019/06/21	1	23.00	2	22.95	23.10	-1	3,737	-0.03%
2019/06/20	2	23.28	2	23.43	23.30	0	3,805	0.00%
2019/06/18	2	22.75	2	22.90	22.60	0	4,151	0.00%
2019/06/17	2	22.05	1	22.25	22.60	1	4,312	0.02%
2019/06/14	0	0.00	3	22.75	22.50	-3	4,553	-0.07%
2019/06/13	3	22.55	0	0.00	22.50	3	4,880	0.06%
2019/06/12	0	0.00	14	22.45	22.50	-14	4,912	-0.28%
2019/06/06	3	21.90	3	21.60	21.60	0	4,886	0.00%
2019/06/05	0	0.00	2	22.10	21.90	-2	4,892	-0.04%
2019/06/03	0	0.00	2	21.85	21.65	-2	4,882	-0.04%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	7	21.15	0	0.00	21.40	7	4,900	0.14%
2019/05/27	5	20.30	5	20.30	20.30	0	5,023	0.00%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	2	21.43	2	21.40	21.25	0	5,040	0.00%
2019/05/22	10	20.90	0	0.00	20.55	10	4,973	0.20%
2019/05/21	1	20.05	0	0.00	20.60	1	4,972	0.02%
2019/05/20	5	20.85	1	21.05	20.65	4	4,902	0.08%
2019/05/17	0	0.00	2	22.30	21.60	-2	4,992	-0.04%
2019/05/16	0	0.00	2	22.75	22.45	-2	5,076	-0.04%
2019/05/14	1	21.80	0	0.00	22.05	1	5,089	0.02%
2019/05/13	11	22.46	0	0.00	22.05	11	5,062	0.22%
2019/05/10	2	23.05	0	0.00	23.20	2	5,029	0.04%
2019/05/09	11	23.56	2	24.30	23.20	9	5,053	0.18%
2019/05/07	0	0.00	2	24.75	24.45	-2	5,027	-0.04%
2019/05/06	1	24.50	3	24.55	24.30	-2	5,004	-0.04%
2019/05/03	0	0.00	1	25.15	25.05	-1	4,991	-0.02%
2019/05/02	2	24.90	0	0.00	24.85	2	5,002	0.04%
2019/04/30	2	24.85	0	0.00	25.15	2	4,988	0.04%
2019/04/29	1	25.20	0	0.00	24.95	1	4,995	0.02%
2019/04/26	9	26.16	0	0.00	26.50	9	4,899	0.18%
2019/04/25	0	0.00	3	25.97	26.40	-3	4,713	-0.06%
2019/04/24	42	26.04	4	26.15	25.70	38	4,724	0.80%
2019/04/23	4	26.50	2	26.18	26.20	2	4,795	0.04%
2019/04/22	11	26.15	23	25.95	26.50	-12	4,687	-0.26%
2019/04/19	14	24.67	0	0.00	24.80	14	4,529	0.31%
2019/04/18	5	24.00	35	24.00	24.00	-30	4,587	-0.65%
2019/04/17	6	24.97	0	0.00	24.65	6	4,558	0.13%
2019/04/16	0	0.00	2	24.30	24.60	-2	4,542	-0.04%
2019/04/15	1	25.40	0	0.00	25.30	1	4,502	0.02%
2019/04/12	5	25.50	6	25.81	25.40	-1	4,497	-0.02%
2019/04/11	13	25.74	2	25.45	25.60	11	4,521	0.24%
2019/04/10	2	26.53	2	26.58	26.35	0	4,474	0.00%
2019/04/09	3	24.85	12	25.46	25.70	-9	4,267	-0.21%
2019/04/08	31	25.86	0	0.00	25.45	31	4,219	0.73%
2019/04/03	1	25.10	2	25.33	25.05	-1	4,227	-0.02%
2019/04/02	3	25.05	3	24.95	25.35	0	4,248	0.00%
2019/04/01	1	24.65	0	0.00	24.65	1	4,283	0.02%
2019/03/29	1	24.90	9	24.83	24.80	-8	4,284	-0.19%
2019/03/28	1	24.65	1	24.50	24.55	0	4,338	0.00%
2019/03/26	1	26.25	6	25.80	25.80	-5	4,726	-0.11%
2019/03/25	1	26.00	6	26.03	26.00	-5	4,815	-0.10%
2019/03/22	23	26.67	27	26.42	26.50	-4	4,912	-0.08%
2019/03/21	2	25.38	5	25.27	25.05	-3	4,949	-0.06%
2019/03/20	5	25.43	13	25.57	25.10	-8	4,913	-0.16%
2019/03/19	1	24.95	12	24.66	25.25	-11	4,776	-0.23%
2019/03/18	15	24.39	19	24.04	24.60	-4	4,557	-0.09%
2019/03/15	1	22.35	1	21.85	22.40	0	4,322	0.00%
2019/03/14	2	21.55	0	0.00	21.50	2	4,390	0.05%
2019/03/12	1	22.00	0	0.00	21.95	1	4,451	0.02%
2019/03/07	0	0.00	2	22.15	21.80	-2	4,614	-0.04%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/03/04	0	0.00	4	22.10	22.10	-4	4,609	-0.09%
2019/02/27	2	21.65	0	0.00	22.05	2	4,585	0.04%
2019/02/26	0	0.00	5	22.44	22.60	-5	4,487	-0.11%
2019/02/25	1	22.25	0	0.00	21.85	1	4,419	0.02%
2019/02/18	0	0.00	16	21.32	21.65	-16	4,349	-0.37%
2019/02/15	2	21.30	2	21.65	21.25	0	4,246	0.00%
2019/02/14	13	23.41	9	23.60	23.60	4	4,145	0.10%
2019/02/13	17	23.58	30	23.58	23.60	-13	4,144	-0.31%
2019/02/12	20	23.20	0	0.00	23.20	20	4,088	0.49%
2019/02/11	0	0.00	1	23.00	23.20	-1	4,110	-0.02%
2019/01/30	1	23.00	32	22.91	22.65	-31	4,084	-0.76%
2019/01/28	2	22.50	2	22.58	22.90	0	4,025	0.00%
2019/01/25	0	0.00	1	22.30	22.25	-1	3,993	-0.03%
2019/01/24	10	22.40	1	22.40	22.10	9	4,006	0.22%
2019/01/23	1	22.15	0	0.00	22.30	1	4,006	0.02%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	3	22.10	1	21.90	21.90	2	3,978	0.05%
2019/01/18	1	21.85	0	0.00	22.05	1	3,976	0.03%
2019/01/17	2	21.88	0	0.00	21.85	2	3,997	0.05%
2019/01/16	21	21.82	10	21.80	21.70	11	4,009	0.27%
2019/01/14	10	22.40	1	22.30	22.30	9	3,834	0.23%
2019/01/11	26	22.71	8	22.70	22.70	18	3,793	0.47%
2019/01/10	7	22.59	0	0.00	22.90	7	3,735	0.19%
2019/01/09	0	0.00	3	24.42	24.30	-3	3,626	-0.08%
2019/01/08	2	24.10	1	24.05	24.10	1	3,594	0.03%
2019/01/07	1	24.15	0	0.00	24.10	1	3,565	0.03%
2019/01/03	1	25.10	0	0.00	24.80	1	3,535	0.03%
2018/12/28	2	26.58	0	0.00	26.75	2	3,437	0.06%
2018/12/27	60	26.55	0	0.00	26.35	60	3,434	1.75%
2018/12/26	6	26.71	1	26.70	26.00	5	3,398	0.15%
2018/12/25	1	27.70	1	27.35	27.35	0	3,315	0.00%
2018/12/24	2	28.45	2	29.30	28.45	0	3,268	0.00%
2018/12/21	6	27.29	6	27.96	28.25	0	3,155	0.00%
2018/12/20	11	29.16	64	29.83	27.85	-53	3,073	-1.72%
2018/12/19	2	28.75	2.1	29.02	29.30	-0.1	2,877	0.00%
2018/12/18	7	28.71	18	28.78	28.25	-11	2,555	-0.43%
2018/12/17	146	29.19	141	28.15	28.10	5	2,408	0.21%	大買/大賣/
2018/12/14	5.1	27.29	6	28.08	29.00	-0.9	2,227	-0.04%
2018/12/13	0	0.00	5	26.80	26.60	-5	1,878	-0.27%
2018/12/11	6	24.90	2	25.55	25.75	4	1,795	0.22%
2018/12/10	0	0.00	20	25.30	24.85	-20	1,772	-1.13%
2018/12/07	6	27.18	10	27.55	27.45	-4	1,673	-0.24%
2018/12/05	10	26.50	0	0.00	26.30	10	1,527	0.65%
2018/12/04	14	26.87	0	0.00	26.85	14	1,524	0.92%
2018/12/03	2	26.63	6	26.58	26.85	-4	1,576	-0.25%
2018/11/30	4	25.45	2	25.58	25.65	2	1,510	0.13%
2018/11/29	1	25.15	6	25.22	24.90	-5	1,470	-0.34%
2018/11/28	7	25.34	0	0.00	25.25	7	1,438	0.49%
2018/11/26	0	0.00	8	23.64	23.60	-8	1,433	-0.56%
2018/11/23	2	23.30	0	0.00	23.20	2	1,483	0.13%
2018/11/22	0	0.00	2	23.90	23.45	-2	1,496	-0.13%
2018/11/21	1	24.25	0	0.00	24.10	1	1,510	0.07%
2018/11/15	0	0.00	1.4	25.01	25.00	-1.4	1,568	-0.09%
2018/11/14	8	24.57	0	0.00	25.00	8	1,551	0.52%
2018/11/07	0	0.00	10	23.65	23.55	-10	1,622	-0.62%
2018/11/06	10	23.35	0	0.00	23.30	10	1,674	0.60%
2018/11/05	0	0.00	1	23.80	23.85	-1	1,686	-0.06%
2018/11/02	0	0.00	23	23.79	23.60	-23	1,674	-1.37%
2018/10/29	0	0.00	1	22.30	22.40	-1	1,639	-0.06%
2018/10/26	25	22.80	22	23.39	22.70	3	1,640	0.18%
2018/10/24	22	23.13	0	0.00	23.35	22	1,583	1.39%
2018/10/23	1	23.15	1	22.75	22.45	0	1,559	0.00%
2018/10/19	0	0.00	4	20.75	21.35	-4	1,548	-0.26%
2018/10/18	3	21.00	0	0.00	21.25	3	1,550	0.19%
2018/10/17	4	21.28	0	0.00	21.35	4	1,550	0.26%
2018/10/16	2	21.05	0	0.00	21.05	2	1,553	0.13%
2018/10/12	0	0.00	2	19.55	20.40	-2	1,569	-0.13%
2018/10/11	7	21.14	0	0.00	21.10	7	1,556	0.45%
2018/10/05	0	0.00	1	24.00	24.15	-1	1,529	-0.07%
2018/09/11	0	0.00	1	24.70	25.25	-1	1,734	-0.06%
2018/09/10	2	24.30	0	0.00	24.85	2	1,741	0.11%
2018/09/07	8	24.31	5	24.10	24.10	3	1,735	0.17%
2018/09/06	4	26.35	0	0.00	26.25	4	1,668	0.24%
2018/09/05	1	26.80	0	0.00	26.75	1	1,698	0.06%
2018/09/04	0	0.00	2	26.35	26.40	-2	1,684	-0.12%
2018/08/30	2	26.70	0	0.00	26.70	2	1,769	0.11%
2018/08/27	7	25.91	9	26.02	26.10	-2	1,825	-0.11%
2018/08/24	1	25.55	16	25.41	25.30	-15	1,805	-0.83%
2018/08/23	0	0.00	7	24.54	24.60	-7	1,756	-0.40%
2018/08/21	2	24.70	5.7	24.59	24.60	-3.7	1,783	-0.21%
2018/08/17	3	24.03	3	24.68	24.50	0	1,787	0.00%
2018/08/15	5	23.20	0	0.00	23.20	5	1,713	0.29%
2018/08/13	0	0.00	2	23.15	23.35	-2	1,692	-0.12%
2018/08/10	0	0.00	4	24.95	24.60	-4	1,641	-0.24%
2018/08/09	1	25.05	0	0.00	25.15	1	1,634	0.06%
2018/08/08	0	0.00	1	25.05	25.30	-1	1,654	-0.06%
2018/08/06	2	25.00	1	25.05	25.00	1	1,660	0.06%
2018/08/03	0	0.00	1	25.00	24.85	-1	1,660	-0.06%
2018/07/26	5	25.55	5	25.60	25.60	0	1,714	0.00%
2018/07/19	0	0.00	5	25.61	25.55	-5	1,889	-0.26%
2018/07/18	0	0.00	3	25.50	25.40	-3	1,915	-0.16%
2018/07/17	0	0.00	2	25.35	25.40	-2	1,935	-0.10%
2018/07/11	0	0.00	4	25.70	25.00	-4	2,201	-0.18%
2018/07/09	0	0.00	1	26.70	26.40	-1	2,233	-0.04%
2018/07/06	5	26.45	0	0.00	26.45	5	2,310	0.22%
2018/07/05	4	26.80	3	27.40	26.70	1	2,375	0.04%
2018/07/04	9	27.02	10	27.05	26.90	-1	2,598	-0.04%
2018/07/03	6	27.47	6	27.92	27.35	0	2,807	0.00%
2018/07/02	10	27.35	0	0.00	27.15	10	2,785	0.36%
2018/06/29	3	26.65	0	0.00	26.60	3	2,918	0.10%
2018/06/22	3	27.40	0	0.00	27.55	3	3,239	0.09%
2018/06/20	3	27.90	4	27.75	27.50	-1	3,260	-0.03%
2018/06/19	2	27.90	0	0.00	27.90	2	3,372	0.06%
2018/06/15	5	28.80	5	28.30	28.30	0	3,389	0.00%
2018/06/13	5	29.20	0	0.00	28.25	5	3,333	0.15%
2018/06/08	0	0.00	6	28.95	29.00	-6	3,360	-0.18%
2018/06/07	0	0.00	2	29.10	28.70	-2	3,375	-0.06%
2018/06/06	2	28.20	81	28.08	28.55	-79	3,365	-2.35%
2018/06/05	16	27.05	9	27.43	27.05	7	3,392	0.21%
2018/06/04	9	27.22	2	27.60	27.25	7	3,463	0.20%
2018/06/01	0	0.00	11	27.44	27.50	-11	3,592	-0.31%
2018/05/31	9	26.32	3	26.32	26.30	6	3,556	0.17%
2018/05/30	3	26.55	1	26.30	26.25	2	3,556	0.06%
2018/05/29	4	26.68	0	0.00	26.65	4	3,559	0.11%
2018/05/28	1	26.85	10	27.40	26.80	-9	3,554	-0.25%
2018/05/25	7	26.85	41	27.15	26.95	-34	3,552	-0.96%
2018/05/24	0	0.00	1	26.95	26.85	-1	3,553	-0.03%
2018/05/23	4	27.00	3	26.70	26.70	1	3,569	0.03%
2018/05/22	1	27.05	0	0.00	27.15	1	3,583	0.03%
2018/05/18	4	26.85	6	26.85	26.65	-2	3,667	-0.05%
2018/05/17	1	26.75	0	0.00	26.75	1	3,698	0.03%
2018/05/16	61	26.60	0	0.00	26.60	61	3,705	1.65%
2018/05/15	0	0.00	1	26.25	26.05	-1	3,716	-0.03%
2018/05/09	8	25.91	0	0.00	25.85	8	3,823	0.21%
2018/05/04	3	25.55	0	25.80	25.80	3	3,838	0.08%
2018/05/03	32	25.90	0	0.00	25.80	32	3,831	0.84%
2018/04/30	20	25.99	1	25.95	25.95	19	3,820	0.50%
2018/04/27	7	27.01	0	0.00	27.00	7	3,783	0.19%
2018/04/26	13	27.90	0	0.00	27.40	13	3,796	0.34%
2018/04/23	0	0.00	3	28.80	28.65	-3	3,766	-0.08%
2018/04/20	1	29.05	1	28.55	28.55	0	3,777	0.00%
2018/04/19	3	28.20	0	0.00	28.05	3	3,734	0.08%
2018/04/18	3	28.47	2	27.50	27.75	1	3,706	0.03%
2018/04/17	6	30.32	4	29.41	28.15	2	3,643	0.05%
2018/04/16	5	30.59	0	0.00	30.35	5	3,572	0.14%
2018/04/13	22	30.66	0	0.00	30.80	22	3,613	0.61%
2018/04/12	10	30.67	0	0.00	30.90	10	3,645	0.27%
2018/04/11	2	30.73	5	31.05	30.40	-3	3,870	-0.08%
2018/04/10	11	32.77	3	31.58	30.90	8	3,913	0.20%
2018/04/09	6	32.99	5	33.20	32.80	1	3,788	0.03%
2018/03/31	2	32.00	1	31.80	31.95	1	3,438	0.03%
2018/03/30	1	31.85	50	31.91	31.85	-49	3,369	-1.45%
2018/03/29	12	30.75	0	0.00	30.55	12	3,230	0.37%
2018/03/28	22	31.08	0	0.00	31.15	22	3,283	0.67%
2018/03/27	15	31.59	4	32.00	31.55	11	3,359	0.33%
2018/03/26	1	31.50	0	0.00	31.60	1	3,407	0.03%
2018/03/23	25	30.50	26	30.94	31.20	-1	3,681	-0.03%
2018/03/22	6	31.79	64	31.85	31.60	-58	3,690	-1.57%
2018/03/21	0	0.00	22	31.10	31.30	-22	3,614	-0.61%
2018/03/20	3	30.30	14	30.54	30.40	-11	3,625	-0.30%
2018/03/19	5	30.50	3	30.87	30.40	2	3,652	0.05%
2018/03/16	0	0.00	8	30.96	30.55	-8	3,673	-0.22%
2018/03/15	37	30.74	0	0.00	31.00	37	3,752	0.99%
2018/03/14	59	31.04	0	0.00	30.80	59	3,789	1.56%
2018/03/13	4	31.18	0	0.00	31.30	4	3,722	0.11%
2018/03/12	0	0.00	4	30.89	30.65	-4	3,695	-0.11%
2018/03/09	3	31.33	10	31.10	31.00	-7	3,693	-0.19%
2018/03/08	0	0.00	1	30.30	30.35	-1	3,609	-0.03%
2018/03/02	2	28.55	2	28.25	28.25	0	3,619	0.00%
2018/03/01	10	27.95	1	28.00	27.95	9	3,644	0.25%
2018/02/23	0	0.00	1	27.75	27.85	-1	3,757	-0.03%
2018/02/22	3	27.50	0	0.00	27.45	3	3,836	0.08%
2018/02/21	0	0.00	25	26.20	26.90	-25	3,983	-0.63%
2018/02/12	3	25.80	8	26.00	25.50	-5	3,980	-0.13%
2018/02/09	0	0.00	10	26.95	27.00	-10	3,929	-0.25%
2018/02/07	1	28.40	1	28.50	28.20	0	4,026	0.00%
2018/02/06	2	27.30	1	27.40	27.40	1	4,080	0.02%
2018/02/05	0	0.00	1	30.00	30.30	-1	4,101	-0.02%
2018/01/26	1	30.90	0	0.00	31.00	1	4,473	0.02%
2018/01/25	5	31.30	5	30.75	30.75	0	4,571	0.00%
2018/01/24	0	0.00	5	30.75	30.95	-5	4,694	-0.11%
2018/01/23	0	0.00	5	31.30	30.60	-5	4,728	-0.11%
2018/01/18	0	0.00	22	30.97	31.00	-22	4,819	-0.46%
2018/01/17	21	30.80	0	0.00	30.75	21	4,832	0.43%
2018/01/16	0	0.00	2	31.30	31.10	-2	4,842	-0.04%
2018/01/12	2	30.45	0	0.00	30.35	2	4,873	0.04%
2018/01/10	6	30.80	0	0.00	30.75	6	4,931	0.12%
2018/01/09	10	31.15	13	31.11	30.90	-3	4,960	-0.06%
2018/01/08	15	32.32	2	32.23	31.60	13	4,948	0.26%
2018/01/05	12	33.54	6	33.20	33.20	6	4,898	0.12%
2018/01/04	0	0.00	2	32.65	32.70	-2	4,675	-0.04%
2018/01/03	3	31.85	0	0.00	31.70	3	4,688	0.06%