敦泰 (3545)-統一-新台中券商分點個股進出

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▼2.09%
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－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	83.05	0	0.00	83.40	0	4,179	0.00%
2024/04/22	1	81.00	0	0.00	79.60	1	4,237	0.02%
2024/04/18	0.1	84.30	0	0.00	84.50	0.1	4,240	0.00%
2024/04/16	0	0.00	1	87.20	83.80	-1	4,277	-0.02%
2024/04/15	0	0.00	2	87.50	87.30	-2	4,266	-0.05%
2024/04/12	2	89.80	1	90.40	89.30	1	4,259	0.02%
2024/04/11	1	90.40	2	90.35	89.80	-1	4,268	-0.02%
2024/04/10	0	91.50	1	91.60	92.50	-1	4,256	-0.02%
2024/04/03	28	92.53	27	91.20	91.10	1	4,343	0.02%
2024/04/02	1	94.70	20	95.55	94.10	-19	4,413	-0.43%
2024/03/28	5	95.32	1	94.60	94.60	4	4,539	0.09%
2024/03/27	3	96.30	5	95.10	95.30	-2	4,531	-0.04%
2024/03/26	8	94.80	3	95.50	94.70	5	4,513	0.11%
2024/03/25	3	96.00	3	95.47	95.20	0	4,464	0.00%
2024/03/22	12	93.03	5	93.18	92.70	7	4,389	0.16%
2024/03/21	7	89.11	7	89.66	90.50	0	4,366	0.00%
2024/03/20	1	91.80	1	90.20	90.20	0	4,360	0.00%
2024/03/19	1	92.10	0	0.00	91.20	1	4,390	0.02%
2024/03/18	1	92.50	0	0.00	93.00	1	4,413	0.02%
2024/03/14	0	91.07	0	0.00	90.90	0	4,511	0.00%
2024/03/13	1	93.20	3	94.27	91.90	-2	4,545	-0.04%
2024/03/12	4	93.25	1	93.20	93.20	3	4,589	0.07%
2024/03/11	0	0.00	1	94.00	94.20	-1	4,656	-0.02%
2024/03/08	1	93.31	0	0.00	92.80	1	4,720	0.02%
2024/03/07	10.1	96.79	3	96.17	94.50	7.1	4,795	0.15%
2024/03/06	0	97.90	0	0.00	96.60	0	4,979	0.00%
2024/03/05	0	97.75	2	97.80	98.20	-2	5,126	-0.04%
2024/03/04	2	99.60	0	0.00	98.80	2	5,534	0.04%
2024/03/01	4	99.45	4	99.50	99.20	0	5,826	0.00%
2024/02/29	3	98.17	1	98.50	97.50	2	5,932	0.03%
2024/02/27	1	97.71	8	98.50	98.50	-7	6,012	-0.12%
2024/02/26	3	100.33	4	102.75	99.20	-1	6,141	-0.02%
2024/02/22	3	104.50	1	105.00	105.50	2	6,602	0.03%
2024/02/21	33	108.55	9	106.72	105.00	24	7,258	0.33%
2024/02/20	4	107.38	2.5	108.20	108.50	1.5	7,428	0.02%
2024/02/19	1	102.50	1	106.00	105.50	0	7,523	0.00%
2024/02/16	0	0.00	1.1	103.85	103.00	-1.1	7,920	-0.01%
2024/02/15	1	101.00	0	0.00	101.50	1	8,435	0.01%
2024/02/05	1	101.00	1	99.20	99.20	0	8,495	0.00%
2024/02/02	1	97.91	3	100.14	101.50	-2	8,506	-0.02%
2024/02/01	2.1	97.31	0	0.00	96.50	2.1	8,497	0.02%
2024/01/31	3	101.00	1	101.50	99.10	2	8,589	0.02%
2024/01/30	1	100.00	1	99.10	99.10	0	8,697	0.00%
2024/01/29	0	99.20	0	0.00	101.00	0	8,867	0.00%
2024/01/26	2	99.90	1	99.80	99.80	1	8,900	0.01%
2024/01/25	3.5	102.29	1	100.50	100.50	2.5	8,998	0.03%
2024/01/24	2	104.50	11	105.45	102.00	-9	8,974	-0.10%
2024/01/23	2	105.00	28	106.71	108.00	-26	8,928	-0.29%
2024/01/22	6	98.58	2	99.15	100.50	4	8,854	0.05%
2024/01/19	3	97.93	1	97.20	97.60	2	8,852	0.02%
2024/01/18	1.1	98.32	2	97.13	97.80	-1	8,842	-0.01%
2024/01/17	1	100.49	1	99.98	98.80	0	8,872	0.00%
2024/01/16	21	100.98	2	101.00	101.00	19	8,856	0.22%
2024/01/15	1	103.00	0	0.00	102.50	1	8,851	0.01%
2024/01/11	6	104.50	0	0.00	105.00	6	9,025	0.07%
2024/01/10	3	103.17	0	0.00	105.00	3	9,070	0.03%
2024/01/09	1	103.00	4.1	103.99	103.50	-3.1	9,124	-0.03%
2024/01/08	1.1	104.51	1	104.50	104.00	0.1	9,124	0.00%
2024/01/04	0	105.41	0	104.50	106.00	0	9,105	0.00%
2024/01/03	1.1	107.44	4	106.50	106.00	-2.9	9,143	-0.03%
2024/01/02	2	109.00	0	0.00	107.50	2	9,154	0.02%
2023/12/29	1	112.50	0	112.00	112.50	1	9,151	0.01%
2023/12/28	5	110.00	6	114.00	110.50	-1	9,127	-0.01%
2023/12/27	2	112.75	2	112.25	113.00	0	9,171	0.00%
2023/12/26	1	109.00	0	0.00	108.50	1	9,062	0.01%
2023/12/25	2	107.50	0	0.00	108.00	2	9,049	0.02%
2023/12/22	0	0.00	5	108.80	108.50	-5	9,165	-0.05%
2023/12/21	4	110.86	0	108.00	108.50	4	9,157	0.04%
2023/12/20	3	112.99	0	113.00	112.50	3	9,099	0.03%
2023/12/19	0	112.50	0	0.00	112.50	0	9,077	0.00%
2023/12/18	1	116.50	1	118.00	114.50	0	9,072	0.00%
2023/12/15	0	116.00	1	114.09	114.00	-1	9,089	-0.01%
2023/12/14	1	117.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	0.2	119.00	116.50	-0.2	9,494	0.00%
2023/12/11	0	0.00	1.5	119.68	119.50	-1.5	9,534	-0.02%
2023/12/08	0.1	121.00	0.2	122.00	121.50	-0.1	9,510	0.00%
2023/12/06	0.2	124.17	0	0.00	122.50	0.2	9,693	0.00%
2023/12/05	1	122.99	0	0.00	123.00	1	9,620	0.01%
2023/12/04	1	125.00	3	127.33	124.00	-2	9,548	-0.02%
2023/12/01	4.1	129.32	6	132.50	126.50	-1.9	9,487	-0.02%
2023/11/30	0.1	128.50	0	0.00	129.00	0.1	9,439	0.00%
2023/11/29	5.1	129.78	6.1	129.85	129.00	-1	9,273	-0.01%
2023/11/28	9	126.72	12.1	127.02	132.50	-3.1	8,835	-0.04%
2023/11/27	0	0.00	15	122.17	120.50	-15	8,525	-0.18%
2023/11/24	2	125.50	0	0.00	125.00	2	8,391	0.02%
2023/11/22	20	125.70	24	123.60	123.50	-4	8,077	-0.05%
2023/11/21	4	119.50	8	119.63	120.00	-4	7,731	-0.05%
2023/11/20	14	118.18	16	118.03	118.50	-2	7,474	-0.03%
2023/11/17	6	109.00	12.6	111.32	114.00	-6.6	6,753	-0.10%
2023/11/16	6.1	103.58	10	102.10	104.00	-3.9	6,357	-0.06%
2023/11/15	9	99.90	18	99.34	101.00	-9	6,083	-0.15%
2023/11/14	9	93.74	48.1	93.15	95.00	-39.1	5,613	-0.70%
2023/11/13	1	85.90	7	87.21	87.40	-6	5,040	-0.12%
2023/11/10	2	85.90	2	85.80	86.70	0	4,932	0.00%
2023/11/09	9	86.21	5	86.74	86.20	4	4,887	0.08%
2023/11/08	10	86.08	2	86.45	85.20	8	4,798	0.17%
2023/11/07	13	85.82	13.5	87.32	87.80	-0.5	4,648	-0.01%
2023/11/06	5	84.18	16	83.53	84.60	-11	4,454	-0.25%
2023/11/03	11	82.25	3	82.30	82.30	8	4,269	0.19%
2023/11/02	6	83.00	4	82.65	82.50	2	4,213	0.05%
2023/11/01	3	81.43	3	81.77	81.90	0	4,076	0.00%
2023/10/31	5	82.64	4	81.15	80.60	1	4,025	0.02%
2023/10/30	2	80.40	12	81.68	81.60	-10	3,916	-0.26%
2023/10/27	1	78.90	6	77.92	77.60	-5	3,800	-0.13%
2023/10/25	0	0.00	8	81.38	81.10	-8	3,776	-0.21%
2023/10/24	13	79.21	0	0.00	79.20	13	3,782	0.34%
2023/10/20	1	79.40	15	80.48	80.70	-14	3,753	-0.37%
2023/10/19	7	82.14	4.1	81.90	82.00	2.9	3,700	0.08%
2023/10/18	7	79.63	16	80.08	79.70	-9	3,577	-0.25%
2023/10/17	0	0.00	1	80.30	79.50	-1	3,552	-0.03%
2023/10/16	0	0.00	2	77.10	77.00	-2	3,472	-0.06%
2023/10/13	3	78.70	0	0.00	78.60	3	3,450	0.09%
2023/10/11	1	79.60	0	0.00	78.80	1	3,445	0.03%
2023/10/06	3	81.43	0	0.00	81.20	3	3,413	0.09%
2023/10/05	0	0.00	7	80.54	80.90	-7	3,374	-0.21%
2023/10/04	2	78.95	2	79.50	79.20	0	3,337	0.00%
2023/10/03	4	79.75	11.2	79.98	80.50	-7.2	3,340	-0.22%
2023/10/02	0	0.00	2	76.45	76.40	-2	3,217	-0.06%
2023/09/28	4	76.60	2	76.60	75.60	2	3,210	0.06%
2023/09/27	17	79.50	1	80.30	77.80	16	3,180	0.50%
2023/09/26	0.1	78.30	1	79.00	77.40	-1	3,067	-0.03%
2023/09/25	2	78.75	0	0.00	78.00	2	3,066	0.07%
2023/09/22	1	77.70	1	78.20	78.70	0	3,059	0.00%
2023/09/21	3.2	78.57	2	80.75	78.70	1.2	3,040	0.04%
2023/09/20	12.1	80.50	3	80.50	79.10	9.1	2,972	0.31%
2023/09/19	5	81.90	4	81.35	81.40	1	2,883	0.03%
2023/09/18	1	83.70	7.1	82.78	82.30	-6.1	2,756	-0.22%
2023/09/15	1	79.80	0	0.00	78.70	1	2,391	0.04%
2023/09/14	5	77.70	0	0.00	78.40	5	2,341	0.21%
2023/09/13	0	0.00	2	76.25	76.90	-2	2,285	-0.09%
2023/09/12	5	75.94	1	75.80	76.00	4	2,250	0.18%
2023/09/11	6	75.87	5	77.30	79.00	1	2,131	0.05%
2023/09/07	1	75.30	0	0.00	74.60	1	2,002	0.05%
2023/09/06	3.2	75.59	1	75.80	74.80	2.2	2,032	0.11%
2023/09/05	7	76.14	7	76.19	75.00	0	1,975	0.00%
2023/09/04	1	73.70	2	72.85	73.70	-1	1,790	-0.06%
2023/08/31	0	0.00	1	71.80	72.40	-1	1,793	-0.06%
2023/08/30	2	71.00	0	0.00	71.40	2	1,794	0.11%
2023/08/28	1.1	68.82	0	0.00	68.60	1.1	1,803	0.06%
2023/08/24	0	70.40	0	0.00	69.80	0	1,872	0.00%
2023/08/18	0	0.00	1	71.30	70.00	-1	2,004	-0.05%
2023/08/16	0	0.00	1	69.50	69.40	-1	2,040	-0.05%
2023/08/14	0	0.00	0.1	65.90	65.70	-0.1	2,073	0.00%
2023/08/11	1	69.70	0	0.00	68.60	1	2,086	0.05%
2023/08/10	1	70.00	0	0.00	69.40	1	2,148	0.05%
2023/08/02	0	0.00	1	73.40	72.10	-1	2,278	-0.04%
2023/08/01	0	0.00	3	73.10	73.00	-3	2,412	-0.12%
2023/07/31	1	72.70	1	71.40	71.50	0	2,432	0.00%
2023/07/28	9	72.96	9	73.30	73.10	0	2,435	0.00%
2023/07/24	1.1	70.53	0	0.00	69.80	1.1	2,434	0.05%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/19	0	70.70	0	0.00	70.70	0	2,488	0.00%
2023/07/18	0	0.00	1	70.70	70.50	-1	2,520	-0.04%
2023/07/14	1.1	71.78	0	0.00	71.00	1.1	2,667	0.04%
2023/07/12	1	72.10	0	0.00	71.70	1	2,812	0.04%
2023/07/11	0.1	72.30	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	3.1	72.18	1	72.40	72.00	2.1	3,122	0.07%
2023/07/07	1	75.40	12	75.31	75.40	-11	3,481	-0.32%
2023/07/05	1	78.00	1	77.50	77.50	0	3,792	0.00%
2023/07/04	3	77.20	0	0.00	78.50	3	4,011	0.07%
2023/07/03	49	77.64	40	77.38	77.20	9	4,030	0.22%
2023/06/27	0.4	78.10	0	0.00	77.70	0.4	4,110	0.01%
2023/06/26	1.2	78.97	0	0.00	78.80	1.2	4,126	0.03%
2023/06/21	0.1	79.90	0	0.00	80.00	0.1	4,150	0.00%
2023/06/20	0.3	81.00	0	0.00	79.80	0.3	4,207	0.01%
2023/06/19	1	82.70	0	0.00	81.90	1	4,287	0.02%
2023/06/16	1	82.20	1	81.60	82.30	0	4,546	0.00%
2023/06/13	1	85.80	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	1	83.70	85.50	-1	4,682	-0.02%
2023/06/09	1	83.00	0	0.00	82.50	1	4,657	0.02%
2023/06/08	2	82.60	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	3	84.37	84.50	-3	4,753	-0.06%
2023/06/06	2.5	82.46	0	0.00	82.10	2.5	4,774	0.05%
2023/06/05	1	84.00	16	84.33	84.30	-15	4,783	-0.31%
2023/06/02	0.2	83.20	0	0.00	83.50	0.2	4,785	0.00%
2023/06/01	2.2	83.22	16	83.20	83.20	-13.8	4,809	-0.29%
2023/05/31	0	0.00	51	84.37	85.00	-51	4,830	-1.06%
2023/05/30	5.1	83.39	5.1	83.41	84.00	0	4,864	0.00%
2023/05/29	1	83.50	3	83.80	83.70	-2	4,962	-0.04%
2023/05/26	1	81.50	1	81.70	81.70	0	5,002	0.00%
2023/05/25	0	0.00	1	83.10	82.90	-1	4,997	-0.02%
2023/05/23	0	0.00	11	82.14	82.40	-11	5,182	-0.21%
2023/05/22	5	81.40	0	0.00	81.00	5	5,231	0.10%
2023/05/19	0	0.00	2	80.30	80.10	-2	5,370	-0.04%
2023/05/18	1	79.70	6	79.62	79.70	-5	5,492	-0.09%
2023/05/16	5	77.38	7	77.36	77.10	-2	5,439	-0.04%
2023/05/15	0	0.00	5	74.12	74.30	-5	5,379	-0.09%
2023/05/10	2	75.20	4	75.25	75.70	-2	5,416	-0.04%
2023/05/09	1	75.50	10	75.31	73.80	-9	5,407	-0.17%
2023/05/08	9	76.73	19.2	78.53	76.00	-10.2	5,381	-0.19%
2023/05/05	25	80.23	0	0.00	80.50	25	5,271	0.47%
2023/05/04	5	78.50	20	78.00	78.00	-15	5,318	-0.28%
2023/05/03	1	78.80	3	78.70	78.50	-2	5,364	-0.04%
2023/05/02	0	0.00	3	79.80	79.80	-3	5,400	-0.06%
2023/04/28	3	79.10	1	80.00	79.10	2	5,442	0.04%
2023/04/26	1	78.30	1	77.40	78.70	0	5,359	0.00%
2023/04/25	4	81.08	0	0.00	79.00	4	5,334	0.07%
2023/04/24	1	82.30	0.6	82.03	82.20	0.4	5,277	0.01%
2023/04/21	0	0.00	1	81.60	81.50	-1	5,285	-0.02%
2023/04/20	3	82.97	2	83.90	83.20	1	5,273	0.02%
2023/04/19	9.3	85.86	5	84.80	85.10	4.3	5,294	0.08%
2023/04/18	4	88.03	5	88.10	87.80	-1	5,295	-0.02%
2023/04/17	0	0.00	0.2	90.20	89.30	-0.2	5,247	0.00%
2023/04/14	7	89.89	4	89.65	89.40	3	5,271	0.06%
2023/04/13	7.3	88.61	1	89.10	87.80	6.3	5,269	0.12%
2023/04/12	8	91.00	8.1	90.65	91.40	-0.1	5,117	0.00%
2023/04/11	0	0.00	3.2	84.98	86.90	-3.2	4,723	-0.07%
2023/04/10	2.3	82.47	1	81.80	81.70	1.3	4,506	0.03%
2023/04/07	0.5	82.96	5	81.87	83.00	-4.5	4,459	-0.10%
2023/04/06	1	76.20	1	77.40	78.00	0	4,231	0.00%
2023/03/31	0.1	77.90	0	0.00	77.50	0.1	4,214	0.00%
2023/03/29	4	78.68	0	0.00	77.10	4	4,226	0.09%
2023/03/28	1	78.70	1	79.30	78.80	0	4,247	0.00%
2023/03/27	0	0.00	1	78.60	78.50	-1	4,226	-0.02%
2023/03/24	0	0.00	3	78.23	78.50	-3	4,260	-0.07%
2023/03/23	10.1	77.78	8	77.63	77.50	2.1	4,255	0.05%
2023/03/22	3	79.03	6	79.50	78.80	-3	4,202	-0.07%
2023/03/21	17.1	80.63	3	82.20	80.90	14	4,105	0.34%
2023/03/20	2	78.35	3.5	79.20	81.00	-1.5	3,858	-0.04%
2023/03/17	0	0.00	5	76.00	76.00	-5	3,720	-0.13%
2023/03/16	0	0.00	1	74.50	74.60	-1	3,706	-0.03%
2023/03/13	1	72.70	1	74.50	76.30	0	3,722	0.00%
2023/03/09	0	0.00	6	77.00	76.30	-6	3,732	-0.16%
2023/03/08	2	75.80	1	76.10	76.10	1	3,713	0.03%
2023/03/07	8	75.80	0	0.00	76.10	8	3,711	0.22%
2023/03/06	50	76.20	0.2	76.00	75.80	49.8	3,708	1.34%
2023/03/03	6	75.37	3	75.03	75.00	3	3,693	0.08%
2023/03/02	1	74.80	0	0.00	74.70	1	3,712	0.03%
2023/03/01	10	75.79	10	76.24	76.90	0	3,645	0.00%
2023/02/24	0	0.00	1	73.00	71.90	-1	3,589	-0.03%
2023/02/23	2	74.25	2	73.70	74.20	0	3,562	0.00%
2023/02/22	1	73.00	4	74.20	73.20	-3	3,597	-0.08%
2023/02/21	2	77.00	5	77.22	77.00	-3	3,620	-0.08%
2023/02/20	0	0.00	4.1	74.69	75.20	-4.1	3,691	-0.11%
2023/02/17	7	73.53	3	74.10	74.00	4	4,151	0.10%
2023/02/16	3	72.27	1	72.50	72.60	2	4,027	0.05%
2023/02/15	0	68.90	1	68.30	68.60	-1	4,068	-0.02%
2023/02/14	0	0.00	0.2	70.00	69.50	-0.2	4,204	0.00%
2023/02/10	1	70.10	0	0.00	69.50	1	5,014	0.02%
2023/02/09	2	71.60	0	0.00	70.50	2	5,118	0.04%
2023/02/08	0	0.00	1	70.70	71.50	-1	5,150	-0.02%
2023/02/07	1	70.10	0	0.00	70.70	1	5,122	0.02%
2023/02/03	2	70.25	3	69.43	69.60	-1	5,106	-0.02%
2023/02/02	1	70.10	2	70.40	70.30	-1	5,155	-0.02%
2023/02/01	0	0.00	1	68.50	68.40	-1	5,177	-0.02%
2023/01/31	0	0.00	2	66.90	66.90	-2	5,197	-0.04%
2023/01/30	2	65.30	0	0.00	65.50	2	5,194	0.04%
2023/01/13	5	64.04	0	0.00	62.40	5	5,404	0.09%
2023/01/12	1	63.60	5	63.60	63.50	-4	5,475	-0.07%
2023/01/11	2	64.30	0	0.00	64.00	2	5,609	0.04%
2023/01/10	2	63.60	2	63.60	63.40	0	5,919	0.00%
2023/01/09	1	64.00	2	63.25	63.50	-1	6,065	-0.02%
2023/01/06	1	63.20	0	0.00	63.70	1	6,035	0.02%
2023/01/04	0	0.00	2	63.60	62.20	-2	5,993	-0.03%
2023/01/03	4	62.15	2	61.85	62.60	2	5,910	0.03%
2022/12/27	9	60.52	15	60.40	59.80	-6	5,866	-0.10%
2022/12/23	5	57.70	1	57.60	59.40	4	5,829	0.07%
2022/12/22	2	57.35	2	57.80	58.10	0	5,827	0.00%
2022/12/21	2	56.85	0	0.00	56.60	2	5,854	0.03%
2022/12/20	1	57.00	0	0.00	56.50	1	5,857	0.02%
2022/12/19	2	59.65	0	0.00	59.50	2	5,850	0.03%
2022/12/16	1	60.80	0	0.00	60.50	1	5,835	0.02%
2022/12/15	1	62.60	1	63.20	62.60	0	5,786	0.00%
2022/12/14	2	62.70	1	63.10	62.80	1	5,761	0.02%
2022/12/12	0	0.00	1	62.60	62.60	-1	5,742	-0.02%
2022/12/06	1	66.90	0	0.00	66.10	1	5,696	0.02%
2022/12/05	0	0.00	5	69.20	68.20	-5	5,685	-0.09%
2022/12/02	0	0.00	3	68.30	68.00	-3	5,654	-0.05%
2022/12/01	7.2	68.13	29	67.88	68.00	-21.9	5,641	-0.39%
2022/11/30	2	64.95	2	65.80	65.70	0	5,581	0.00%
2022/11/28	0	0.00	2	64.90	64.90	-2	5,614	-0.04%
2022/11/24	4	66.18	1.1	65.84	66.10	2.9	5,615	0.05%
2022/11/23	5	64.10	11	64.35	64.30	-6	5,568	-0.11%
2022/11/22	2	63.70	4	64.00	63.60	-2	5,568	-0.04%
2022/11/21	26	66.49	0	0.00	65.50	26	5,547	0.47%
2022/11/18	3	69.27	4	68.30	67.60	-1	5,540	-0.02%
2022/11/17	7	68.61	5	69.46	68.30	2	5,558	0.04%
2022/11/16	18	66.38	18	66.40	69.00	0	5,487	0.00%
2022/11/15	5	63.78	27	62.82	67.40	-22	5,320	-0.41%
2022/11/14	5	67.50	0	0.00	67.50	5	4,863	0.10%
2022/11/11	15	76.17	9	76.80	75.00	6	4,998	0.12%
2022/11/10	13	76.45	1	75.00	75.00	12	4,862	0.25%
2022/11/09	9	77.46	11	77.20	76.80	-2	4,819	-0.04%
2022/11/08	6	73.30	13	74.62	76.50	-7	4,351	-0.16%
2022/11/07	9	69.22	9	68.32	69.60	0	4,334	0.00%
2022/11/04	5	65.24	4	65.78	66.60	1	4,277	0.02%
2022/11/03	4	67.05	0	0.00	67.00	4	4,307	0.09%
2022/11/02	5	68.22	6	68.33	67.80	-1	4,309	-0.02%
2022/11/01	3	68.10	2	68.00	68.00	1	4,366	0.02%
2022/10/31	9	69.37	4	69.30	68.50	5	4,354	0.11%
2022/10/28	0	69.60	1	70.00	67.00	-1	4,338	-0.02%
2022/10/27	1	72.40	4	71.65	72.90	-3	4,307	-0.07%
2022/10/26	1	69.80	2	69.60	70.00	-1	4,326	-0.02%
2022/10/25	4	69.53	5	69.56	68.60	-1	4,422	-0.02%
2022/10/24	4	71.38	2	71.10	69.50	2	4,469	0.04%
2022/10/21	4	72.45	4	71.78	69.90	0	4,596	0.00%
2022/10/20	1	73.80	2	73.40	74.00	-1	4,546	-0.02%
2022/10/19	3	74.17	4	73.60	74.90	-1	4,500	-0.02%
2022/10/18	10	73.53	8	73.58	74.00	2	4,386	0.05%
2022/10/17	4	68.58	7	68.80	70.80	-3	4,107	-0.07%
2022/10/14	5	64.72	2	64.45	65.60	3	3,981	0.08%
2022/10/13	1	63.60	2	60.80	60.00	-1	4,016	-0.02%
2022/10/12	2	64.80	2	65.35	65.70	0	4,029	0.00%
2022/10/11	1	65.42	0	0.00	65.40	1	4,023	0.03%
2022/10/07	0	0.00	5	68.14	67.90	-5	4,017	-0.12%
2022/10/06	2	68.20	4	67.40	68.00	-2	4,013	-0.05%
2022/10/05	5.1	67.10	6	66.03	67.20	-1	4,016	-0.02%
2022/10/04	2	64.85	3	63.70	64.80	-1	4,013	-0.02%
2022/10/03	1	61.40	1	61.70	61.70	0	4,018	0.00%
2022/09/30	2	60.00	0	0.00	61.00	2	4,083	0.05%
2022/09/29	4	60.68	0	0.00	59.40	4	4,167	0.10%
2022/09/28	2.2	62.77	0	0.00	59.70	2.2	4,243	0.05%
2022/09/27	1	61.90	1	60.90	62.70	0	4,281	0.00%
2022/09/23	0	0.00	1	66.40	66.20	-1	4,392	-0.02%
2022/09/20	0	0.00	4	69.00	68.70	-4	4,489	-0.09%
2022/09/19	0	69.20	0	0.00	68.60	0	4,527	0.00%
2022/09/14	0	0.00	1	69.70	71.10	-1	4,722	-0.02%
2022/09/12	2	70.90	0	0.00	70.70	2	4,887	0.04%
2022/09/08	0	0.00	1	69.10	69.90	-1	4,964	-0.02%
2022/09/07	0	0.00	2	69.15	68.30	-2	4,991	-0.04%
2022/09/05	2	74.30	1	73.80	71.90	1	4,984	0.02%
2022/09/01	1	75.90	1	75.70	75.10	0	4,958	0.00%
2022/08/31	1	77.00	0	0.00	77.00	1	4,952	0.02%
2022/08/30	2	74.90	0	0.00	74.90	2	4,964	0.04%
2022/08/29	1	74.70	0	0.00	74.30	1	4,984	0.02%
2022/08/26	2	78.10	1	78.80	77.30	1	4,987	0.02%
2022/08/25	0	0.00	3	78.50	78.10	-3	5,040	-0.06%
2022/08/24	7.5	78.53	11	78.71	78.00	-3.5	5,252	-0.07%
2022/08/23	1	76.30	1	76.10	76.60	0	5,210	0.00%
2022/08/22	55	78.78	10	78.33	77.80	45	5,185	0.87%
2022/08/19	6	78.55	10	78.62	77.90	-4	5,145	-0.08%
2022/08/18	14	77.73	4	73.75	77.80	10	5,075	0.20%
2022/08/17	2	75.35	0	75.50	75.10	2	4,915	0.04%
2022/08/16	3	76.37	4	77.58	76.00	-1	4,912	-0.02%
2022/08/15	15	78.13	3	77.33	78.50	12	4,862	0.25%
2022/08/12	6	75.40	4.2	75.17	75.20	1.8	4,746	0.04%
2022/08/11	5	71.14	8	71.04	70.80	-3	4,603	-0.07%
2022/08/10	4	70.35	2	69.65	70.60	2	4,606	0.04%
2022/08/09	3	69.13	6	69.00	68.90	-3	4,544	-0.07%
2022/08/08	3	68.97	3	68.97	69.50	0	4,547	0.00%
2022/08/05	4	67.43	3	67.47	67.30	1	4,483	0.02%
2022/08/04	0	0.00	2	65.20	66.70	-2	4,484	-0.04%
2022/08/03	4	67.58	1	68.40	67.70	3	4,456	0.07%
2022/08/02	2	67.36	4	67.50	66.60	-2	4,450	-0.04%
2022/08/01	0	0.00	2	71.30	69.90	-2	4,395	-0.05%
2022/07/29	2	75.00	1	74.70	74.10	1	4,285	0.02%
2022/07/28	8.1	78.80	3	77.87	76.60	5.1	4,233	0.12%
2022/07/27	5	96.38	15	95.38	96.70	-10	4,070	-0.25%
2022/07/26	0	0.00	1	96.60	96.20	-1	4,018	-0.02%
2022/07/25	1	100.50	1.3	100.40	99.00	-0.3	4,036	-0.01%
2022/07/22	0.1	102.50	1	104.00	101.50	-1	4,072	-0.02%
2022/07/21	2	101.50	1	102.00	102.50	1	4,139	0.02%
2022/07/20	1	100.00	5	101.40	101.00	-4	4,284	-0.09%
2022/07/19	5	98.02	1	95.20	98.60	4	4,288	0.09%
2022/07/15	2	92.00	0	0.00	92.10	2	4,259	0.05%
2022/07/14	0	0.00	6	90.00	91.00	-6	4,246	-0.14%
2022/07/11	1	90.00	1	90.90	90.00	0	4,267	0.00%
2022/07/08	1	91.00	5	90.46	90.60	-4	4,246	-0.09%
2022/07/07	6	85.45	6	85.42	87.80	0	4,192	0.00%
2022/07/06	2	86.70	3	87.13	86.20	-1	4,143	-0.02%
2022/07/05	1	84.60	3	84.40	86.50	-2	4,142	-0.05%
2022/07/04	1	84.00	1	84.60	83.70	0	4,137	0.00%
2022/07/01	8	83.89	4	86.13	81.90	4	4,170	0.10%
2022/06/30	6	90.38	2	90.35	90.00	4	4,076	0.10%
2022/06/29	1	92.80	1	93.90	93.80	0	4,020	0.00%
2022/06/28	2	94.65	2	95.80	94.70	0	3,986	0.00%
2022/06/27	2	96.20	6	96.03	97.10	-4	3,975	-0.10%
2022/06/24	2	93.25	1	94.30	93.70	1	3,952	0.03%
2022/06/23	1	92.19	1	93.30	91.70	0	3,908	0.00%
2022/06/22	7	94.27	4	93.33	91.70	3	3,866	0.08%
2022/06/21	2	95.00	3	97.67	97.50	-1	3,801	-0.03%
2022/06/20	3	98.53	151	93.64	93.60	-148	3,775	-3.92%	大賣/鉅額交易
2022/06/17	4	103.25	7	106.21	102.00	-3	3,668	-0.08%
2022/06/16	7	109.64	2	111.50	107.00	5	3,615	0.14%
2022/06/15	6	114.25	0	0.00	112.50	6	3,608	0.17%
2022/06/14	2	113.75	2	114.50	116.00	0	3,636	0.00%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/10	1	116.50	2	116.75	118.00	-1	3,665	-0.03%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	5	121.40	10	120.80	118.50	-5	3,680	-0.14%
2022/06/07	2	120.00	0	120.00	120.00	2	3,688	0.05%
2022/06/02	2	119.75	1	119.00	119.00	1	3,742	0.03%
2022/06/01	11	121.41	12	121.21	121.00	-1	3,709	-0.03%
2022/05/30	1	113.50	1	114.00	114.00	0	3,492	0.00%
2022/05/27	1	112.00	1	112.00	111.50	0	3,558	0.00%
2022/05/25	1.1	109.05	0	0.00	110.00	1.1	3,758	0.03%
2022/05/24	2	110.25	2	111.75	109.50	0	4,117	0.00%
2022/05/23	6	113.42	2	115.00	113.00	4	4,198	0.10%
2022/05/19	3	118.00	0	0.00	118.50	3	4,166	0.07%
2022/05/18	0	0.00	1	116.50	118.50	-1	4,147	-0.02%
2022/05/17	4	115.00	4	114.38	115.00	0	4,103	0.00%
2022/05/16	3	115.00	2.7	114.48	113.00	0.3	4,113	0.01%
2022/05/13	2	115.50	0	0.00	115.00	2	4,163	0.05%
2022/05/12	1	115.00	2	115.25	114.50	-1	4,183	-0.02%
2022/05/11	1	115.00	1	115.00	114.50	0	4,171	0.00%
2022/05/10	2	111.75	2	112.25	117.50	0	4,182	0.00%
2022/05/09	1	115.50	0.1	114.00	113.00	0.9	4,171	0.02%
2022/05/06	0	0.00	2	117.25	117.00	-2	4,173	-0.05%
2022/05/05	1	120.00	2	120.50	119.50	-1	4,177	-0.02%
2022/05/04	2	119.50	2	119.25	119.00	0	4,159	0.00%
2022/05/03	1	116.50	0	0.00	117.00	1	4,139	0.02%
2022/04/29	0	0.00	1	118.50	116.00	-1	4,183	-0.02%
2022/04/28	1	115.50	11	116.00	115.50	-10	4,171	-0.24%
2022/04/27	2	115.50	3	115.00	116.00	-1	4,117	-0.02%
2022/04/26	20	120.43	4	123.13	119.00	16	4,020	0.40%
2022/04/25	1	117.50	1	116.50	118.50	0	3,885	0.00%
2022/04/22	1	123.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	5	123.90	6	125.92	125.50	-1	3,937	-0.03%
2022/04/20	2	121.25	2	122.00	122.50	0	3,919	0.00%
2022/04/18	2	120.50	3	121.67	122.50	-1	4,064	-0.02%
2022/04/15	4	124.38	3	123.33	122.50	1	4,097	0.02%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/13	1	127.50	0	0.00	128.50	1	4,267	0.02%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	1	129.00	2	126.50	126.00	-1	4,512	-0.02%
2022/04/08	1	131.50	0	0.00	131.00	1	4,545	0.02%
2022/04/07	2	133.50	0	0.00	131.00	2	4,502	0.04%
2022/04/06	2	143.25	0	0.00	142.50	2	4,416	0.05%
2022/03/30	0	0.00	1	147.50	148.00	-1	4,706	-0.02%
2022/03/25	0	0.00	1	150.50	149.50	-1	4,806	-0.02%
2022/03/24	2	151.50	3	150.67	152.00	-1	4,901	-0.02%
2022/03/23	1	151.50	1	150.50	151.50	0	4,982	0.00%
2022/03/21	2	151.50	1.1	149.59	150.00	0.9	5,207	0.02%
2022/03/17	2	148.00	0	0.00	148.00	2	5,245	0.04%
2022/03/16	2	144.50	1	144.50	145.00	1	5,277	0.02%
2022/03/15	3.1	144.51	2	144.75	144.00	1.1	5,332	0.02%
2022/03/14	0	0.00	7	145.50	148.00	-7	5,398	-0.13%
2022/03/11	2	146.00	0	0.00	145.00	2	5,615	0.04%
2022/03/10	5	149.00	0	0.00	148.00	5	5,715	0.09%
2022/03/08	5.1	148.94	1	144.00	142.50	4.1	5,897	0.07%
2022/03/04	1	155.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	3	157.50	3	156.00	156.00	0	6,127	0.00%
2022/03/02	1	156.98	4	155.75	156.50	-3	6,211	-0.05%
2022/03/01	2	153.00	2	153.25	153.50	0	6,202	0.00%
2022/02/25	20	155.45	13	154.58	152.00	7	6,280	0.11%
2022/02/24	5	154.60	3	156.67	156.00	2	6,265	0.03%
2022/02/23	1	153.50	6	150.92	154.50	-5	6,083	-0.08%
2022/02/22	4	145.88	1.3	146.02	146.00	2.7	6,358	0.04%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	0	0.00	5	148.00	150.00	-5	8,235	-0.06%
2022/02/16	2	148.00	4	148.25	147.50	-2	8,404	-0.02%
2022/02/15	1.1	147.55	0.1	146.50	146.00	1	8,455	0.01%
2022/02/14	0	0.00	1	149.50	149.50	-1	8,475	-0.01%
2022/02/10	9	156.50	6	153.50	153.50	3	8,699	0.03%
2022/02/09	1	154.50	1	155.00	156.50	0	8,765	0.00%
2022/02/08	4	151.13	3	151.00	153.00	1	8,868	0.01%
2022/01/25	2	146.00	2	149.00	145.00	0	9,153	0.00%
2022/01/21	4	150.63	0	0.00	149.50	4	9,663	0.04%
2022/01/19	1	155.00	1	155.00	155.00	0	10,230	0.00%
2022/01/18	1	155.50	1	158.50	155.50	0	10,457	0.00%
2022/01/17	2.1	156.52	2	156.50	157.50	0.1	10,516	0.00%
2022/01/14	1	150.00	0	0.00	152.00	1	10,633	0.01%
2022/01/13	0	156.00	0	0.00	155.00	0	11,031	0.00%
2022/01/12	5	156.30	3	157.33	156.00	2	11,081	0.02%
2022/01/11	6.2	158.94	0	0.00	159.00	6.2	11,147	0.06%
2022/01/07	3	159.83	0	0.00	159.00	3	11,373	0.03%
2022/01/06	9	162.61	0	0.00	163.00	9	11,458	0.08%
2022/01/05	5.1	168.11	11	169.55	167.50	-6	11,517	-0.05%
2022/01/04	1	172.50	3	176.50	172.50	-2	11,520	-0.02%
2022/01/03	2	172.00	4	173.25	176.50	-2	11,503	-0.02%
2021/12/28	2.1	172.26	2	172.50	171.00	0.1	12,314	0.00%
2021/12/24	7	168.79	0	0.00	167.50	7	12,543	0.06%
2021/12/23	1	171.50	1.1	171.02	170.50	-0.1	12,641	0.00%
2021/12/22	1	173.50	2	172.25	171.00	-1	12,757	-0.01%
2021/12/21	2	172.25	0	0.00	172.50	2	12,817	0.02%
2021/12/20	2	171.51	0	0.00	170.50	2	12,865	0.02%
2021/12/17	14	171.71	6	171.17	170.00	8	12,878	0.06%
2021/12/16	5	172.30	4.1	172.51	173.00	0.9	12,975	0.01%
2021/12/15	0	0.00	2	167.00	167.50	-2	12,895	-0.02%
2021/12/14	6	162.67	1	163.00	160.50	5	12,907	0.04%
2021/12/13	3	166.00	1	167.00	167.00	2	12,940	0.02%
2021/12/10	2	164.50	1	167.50	165.50	1	13,087	0.01%
2021/12/09	52	173.88	2	169.00	169.00	50	13,075	0.38%
2021/12/08	3	174.50	3	174.67	173.00	0	13,121	0.00%
2021/12/07	7	173.36	7	174.71	173.00	0	13,391	0.00%
2021/12/06	52	171.98	9	172.50	172.50	43	13,493	0.32%
2021/12/03	3	170.17	3	169.83	170.50	0	13,607	0.00%
2021/12/02	4	169.13	3	170.17	166.50	1	13,776	0.01%
2021/12/01	4	167.88	9	168.83	169.50	-5	14,020	-0.04%
2021/11/30	6	167.00	3.1	166.19	166.00	3	14,345	0.02%
2021/11/29	4.1	159.72	1.1	158.19	163.50	3	14,557	0.02%
2021/11/26	5	165.90	5	167.80	162.50	0	14,708	0.00%
2021/11/25	0	0.00	1	168.00	168.00	-1	15,011	-0.01%
2021/11/24	2.1	168.95	2	167.50	169.00	0.1	15,081	0.00%
2021/11/23	5	169.90	4	170.88	169.00	1	15,233	0.01%
2021/11/22	4	175.75	10	175.70	176.50	-6	15,337	-0.04%
2021/11/19	34	175.79	12	176.04	172.50	22	15,709	0.14%
2021/11/18	39.3	177.60	33	178.14	173.50	6.3	15,879	0.04%
2021/11/17	13	165.62	23.1	166.71	171.50	-10	15,099	-0.07%
2021/11/16	2	159.50	3	157.83	156.00	-1	14,940	-0.01%
2021/11/15	6	157.50	4	157.50	156.50	2	15,536	0.01%
2021/11/12	9.1	156.10	18	155.92	155.00	-9	16,770	-0.05%
2021/11/11	1.2	154.83	1.1	155.05	154.50	0.2	16,996	0.00%
2021/11/10	9.1	154.00	4	153.75	152.50	5.1	17,198	0.03%
2021/11/09	9	155.72	11	156.18	155.50	-2	17,489	-0.01%
2021/11/08	33	151.09	31.1	151.95	152.00	2	17,513	0.01%
2021/11/05	34	148.16	33	148.61	148.50	1	17,807	0.01%
2021/11/04	3	144.67	4	144.75	144.50	-1	18,007	-0.01%
2021/11/03	6.1	147.16	2	145.50	148.50	4.1	18,247	0.02%
2021/11/02	9	147.28	2	149.50	144.00	7	18,473	0.04%
2021/11/01	9	153.22	102	157.44	150.00	-93	18,641	-0.50%	大賣/
2021/10/29	65	162.95	58	166.65	160.00	7	18,846	0.04%
2021/10/28	180	165.53	193	164.99	164.00	-13	19,154	-0.07%	大買/大賣/
2021/10/27	2	155.50	204	157.37	158.50	-202	19,858	-1.02%	大賣/鉅額交易
2021/10/26	308.1	153.83	11.1	154.78	152.50	297	20,775	1.43%	大買/鉅額交易
2021/10/25	5	147.50	6	147.58	149.00	-1	21,535	0.00%
2021/10/22	10.1	149.50	3	148.50	148.00	7.1	22,191	0.03%
2021/10/21	14	154.14	12	154.50	151.00	2	22,793	0.01%
2021/10/20	1	147.00	2	145.50	147.00	-1	23,424	0.00%
2021/10/19	3	144.33	3	146.17	145.50	0	24,926	0.00%
2021/10/18	3	142.17	1.1	141.57	143.00	2	25,500	0.01%
2021/10/15	4.1	141.98	3	140.17	141.00	1.1	25,649	0.00%
2021/10/14	1	139.00	7	137.86	139.00	-6	25,598	-0.02%
2021/10/13	7	134.86	1	134.98	134.00	6	25,541	0.02%
2021/10/12	1.1	139.09	3	140.33	139.00	-1.9	25,547	-0.01%
2021/10/08	3.1	147.44	2.1	148.67	145.00	1	25,639	0.00%
2021/10/07	3	148.00	5	147.90	147.00	-2	25,668	-0.01%
2021/10/06	5	144.00	2	144.75	140.00	3	25,703	0.01%
2021/10/05	14.1	146.02	8	148.25	150.50	6.1	25,490	0.02%
2021/10/04	1	139.50	1	141.50	139.50	0	25,173	0.00%
2021/10/01	10.1	151.39	11	148.32	148.50	-0.9	25,123	0.00%
2021/09/30	10	152.70	10	155.70	155.00	0	25,106	0.00%
2021/09/29	3.3	156.07	2	154.01	153.50	1.3	25,212	0.00%
2021/09/28	3	163.83	1	167.50	162.00	2	25,688	0.01%
2021/09/27	11.1	166.15	11	168.05	168.00	0.1	25,883	0.00%
2021/09/24	14	163.29	14	164.32	164.00	0	26,181	0.00%
2021/09/23	18	161.39	23	160.74	161.00	-5	26,339	-0.02%
2021/09/22	9.1	161.33	10	161.20	160.50	-0.9	26,604	0.00%
2021/09/17	8.1	167.57	3	167.00	169.50	5.1	26,950	0.02%
2021/09/16	8	167.63	14	167.75	165.50	-6	27,110	-0.02%
2021/09/15	10.2	168.17	6	167.17	165.00	4.2	27,266	0.02%
2021/09/14	8.1	176.57	28	176.59	176.50	-20	27,647	-0.07%
2021/09/13	2	175.75	1	183.50	175.00	1	28,072	0.00%
2021/09/10	11	186.14	10	183.20	179.00	1	28,528	0.00%
2021/09/09	6	177.00	4	178.38	179.50	2	28,530	0.01%
2021/09/08	6.1	171.91	20	173.87	169.00	-13.9	28,671	-0.05%
2021/09/07	9	177.22	5	174.90	176.50	4	29,141	0.01%
2021/09/06	5	175.10	5	172.90	174.50	0	29,420	0.00%
2021/09/03	3.3	182.87	13	182.96	180.50	-9.7	29,785	-0.03%
2021/09/02	16.2	189.59	18	190.08	186.00	-1.9	30,498	-0.01%
2021/09/01	12	194.92	1	194.06	195.50	11	31,476	0.03%
2021/08/31	5	193.40	6	194.08	191.50	-1	32,096	0.00%
2021/08/30	3	189.34	3.3	190.00	189.00	-0.2	32,647	0.00%
2021/08/27	2.1	188.98	1.1	188.62	190.50	1	33,242	0.00%
2021/08/26	11.1	190.79	16.1	190.00	190.50	-5	34,115	-0.01%
2021/08/25	8	192.63	10	191.95	193.50	-2	35,424	-0.01%
2021/08/24	11	193.14	6	197.33	190.00	5	35,921	0.01%
2021/08/23	12	199.88	6	199.17	202.00	6	36,217	0.02%
2021/08/20	38	193.74	26	194.50	190.50	12	36,492	0.03%
2021/08/19	19	198.47	25	198.48	189.50	-6	36,702	-0.02%
2021/08/18	69	198.59	54	199.07	208.00	15	36,877	0.04%
2021/08/17	3	208.83	11	210.68	207.50	-8	37,064	-0.02%
2021/08/16	9	220.78	1	219.50	221.00	8	37,988	0.02%
2021/08/13	10.2	233.80	5	228.69	224.00	5.2	38,240	0.01%
2021/08/12	5	237.50	4.1	237.89	236.50	1	38,758	0.00%
2021/08/11	8.1	242.36	4	241.13	237.00	4.1	39,687	0.01%
2021/08/10	27.1	253.36	20	257.00	248.50	7.1	39,841	0.02%
2021/08/09	8.1	258.51	8	257.75	252.00	0.1	40,193	0.00%
2021/08/06	23	262.89	5	268.10	269.50	18	41,121	0.04%
2021/08/05	7.3	267.26	7.1	267.15	265.50	0.2	41,868	0.00%
2021/08/04	9.2	275.44	71	281.10	274.00	-61.8	42,818	-0.14%
2021/08/03	61.2	286.34	60	288.30	282.50	1.2	42,779	0.00%
2021/08/02	48.1	285.47	45	288.70	280.00	3.1	42,832	0.01%
2021/07/30	42	277.69	34.1	284.02	276.50	7.9	42,231	0.02%
2021/07/29	132	265.84	93	263.66	275.00	39	41,722	0.09%	大買/
2021/07/28	42	271.88	19	276.58	261.00	23	41,284	0.06%
2021/07/27	50.1	282.27	62.1	282.72	290.00	-12.1	41,322	-0.03%
2021/07/26	99.1	282.24	152.1	279.38	276.00	-53	40,993	-0.13%	大賣/
2021/07/23	91.1	263.01	59.1	264.36	270.50	32	40,197	0.08%
2021/07/22	26	234.75	34.2	237.14	246.00	-8.2	39,107	-0.02%
2021/07/21	11	223.91	12	223.67	224.00	-1	38,837	0.00%
2021/07/20	5.1	217.70	3	218.83	214.00	2.1	39,098	0.01%
2021/07/19	0	0.00	4.1	225.64	226.00	-4.1	39,414	-0.01%
2021/07/16	1	225.50	2	224.25	225.50	-1	39,721	0.00%
2021/07/15	43	219.57	46	218.40	224.50	-3	40,297	-0.01%
2021/07/14	11.1	215.21	12	213.83	215.50	-1	41,013	0.00%
2021/07/13	30	222.15	27	219.54	210.00	3	41,311	0.01%
2021/07/12	28	223.00	26	221.98	221.00	2	42,235	0.00%
2021/07/09	17	221.35	16	222.22	220.50	1	43,038	0.00%
2021/07/08	27	226.85	43	225.34	225.00	-16	43,962	-0.04%
2021/07/07	17	227.00	15	226.67	224.00	2	44,613	0.00%
2021/07/06	29.1	233.83	26	231.50	231.00	3.1	45,041	0.01%
2021/07/05	78.1	236.33	69	237.19	238.50	9.1	45,758	0.02%
2021/07/02	18	226.53	18.1	229.06	228.00	-0.1	45,754	0.00%
2021/07/01	36	226.42	40	227.43	222.00	-4	45,948	-0.01%
2021/06/30	10	225.15	17	222.94	226.00	-7	46,289	-0.02%
2021/06/29	37	231.13	24	235.81	219.00	13	46,999	0.03%
2021/06/28	32	228.48	36.1	230.51	233.00	-4.1	46,737	-0.01%
2021/06/25	22	220.91	28	219.45	220.00	-6	46,470	-0.01%
2021/06/24	2	217.00	4	218.63	217.00	-2	46,369	0.00%
2021/06/23	27.1	223.64	40	222.04	217.50	-13	46,246	-0.03%
2021/06/22	29	212.83	24.1	212.55	212.50	5	45,753	0.01%
2021/06/21	25.1	210.27	18.1	212.27	208.00	7	45,360	0.02%
2021/06/18	16	226.72	13	228.50	222.50	3	44,912	0.01%
2021/06/17	40	223.93	39	224.53	228.50	1	44,681	0.00%
2021/06/16	75.1	235.66	64	230.27	223.00	11.1	44,410	0.02%
2021/06/15	47.1	244.49	39	244.09	242.50	8	43,982	0.02%
2021/06/11	55	245.85	74	245.14	241.00	-19	44,896	-0.04%
2021/06/10	60	246.68	56	248.03	240.00	4	44,973	0.01%
2021/06/09	45	238.67	56	239.98	248.00	-11	44,862	-0.02%
2021/06/08	42	240.94	53	236.38	230.50	-11	44,752	-0.02%
2021/06/07	37	234.96	37.1	233.72	238.00	-0.1	44,289	0.00%
2021/06/04	73	229.02	47.1	230.26	226.50	26	43,743	0.06%
2021/06/03	42	224.89	40	224.93	230.00	2	43,243	0.00%
2021/06/02	98.1	228.74	91	230.35	216.00	7.1	42,269	0.02%
2021/06/01	73	226.66	127	228.27	232.50	-54	40,906	-0.13%	大賣/
2021/05/31	62	208.39	101.3	207.88	211.50	-39.3	39,973	-0.10%	大賣/
2021/05/28	48	200.64	60.1	204.13	199.50	-12.1	39,364	-0.03%
2021/05/27	42	197.65	72	198.64	200.00	-30	39,070	-0.08%
2021/05/26	60.3	196.69	37	198.43	192.50	23.3	38,520	0.06%
2021/05/25	193	202.79	87.1	199.93	199.50	106	37,898	0.28%	大買/鉅額交易
2021/05/24	71	190.55	29.2	185.76	190.00	41.9	36,643	0.11%
2021/05/21	38	172.09	37	173.08	176.00	1	35,838	0.00%
2021/05/20	50.2	172.56	40	174.51	169.00	10.2	35,635	0.03%
2021/05/19	9	173.28	12	174.42	179.00	-3	35,152	-0.01%
2021/05/18	11	153.50	25	156.92	163.00	-14	34,334	-0.04%
2021/05/17	23	152.59	10	156.55	148.50	13	34,113	0.04%
2021/05/14	69.1	178.14	71	180.29	164.50	-1.9	33,842	-0.01%
2021/05/13	36	160.07	36	162.58	171.00	0	32,760	0.00%
2021/05/12	106	157.07	75	157.50	161.00	31	31,940	0.10%	大買/
2021/05/11	19	164.47	6	165.25	162.50	13	30,804	0.04%
2021/05/10	22.1	186.04	17	188.47	180.50	5.1	30,623	0.02%
2021/05/07	11.1	180.21	7	179.21	183.00	4.1	30,225	0.01%
2021/05/06	20	174.40	23	174.87	171.00	-3	29,853	-0.01%
2021/05/05	16	184.25	7	181.00	172.50	9	29,380	0.03%
2021/05/04	29	176.86	33	179.08	191.50	-4	29,111	-0.01%
2021/05/03	13	187.51	16	191.31	179.50	-3	28,545	-0.01%
2021/04/29	27	199.54	20	199.88	199.00	7	28,395	0.02%
2021/04/28	9	202.11	18	202.94	201.00	-9	28,586	-0.03%
2021/04/27	14	198.93	12	201.75	195.50	2	28,353	0.01%
2021/04/26	29	194.59	27.2	197.26	196.50	1.8	28,220	0.01%
2021/04/23	6	187.58	18	185.44	193.50	-12	28,108	-0.04%
2021/04/22	29	182.62	31	183.52	176.00	-2	28,446	-0.01%
2021/04/21	84	175.01	78	176.47	179.00	6	28,387	0.02%
2021/04/20	42.2	195.40	16	195.72	182.00	26.2	27,900	0.09%
2021/04/19	6.1	202.22	24	207.81	198.50	-18	27,235	-0.07%
2021/04/16	114	229.60	94	229.90	220.50	20	27,122	0.07%	大買/
2021/04/15	47	211.82	38	215.91	220.00	9	26,314	0.03%
2021/04/14	12	200.63	33	196.83	200.00	-21	25,679	-0.08%
2021/04/13	56	209.16	32	210.66	202.50	24	24,924	0.10%
2021/04/12	34	210.43	71	211.78	202.50	-37	24,342	-0.15%
2021/04/09	86	238.20	74	236.83	225.00	12	23,930	0.05%
2021/04/08	18	226.11	15	227.90	236.50	3	23,464	0.01%
2021/04/07	61.1	216.34	48	218.81	215.00	13.1	23,107	0.06%
2021/04/06	23	211.93	26	213.85	218.50	-3	22,891	-0.01%
2021/04/01	21	189.76	11	193.45	199.00	10	22,675	0.04%
2021/03/31	3	185.83	2	187.50	181.00	1	22,011	0.00%
2021/03/30	5	181.90	2	185.00	183.50	3	22,479	0.01%
2021/03/29	5	171.50	6	172.50	174.00	-1	22,643	0.00%
2021/03/26	2	158.50	1	158.50	158.50	1	23,226	0.00%
2021/03/25	1	146.50	0	0.00	144.50	1	23,434	0.00%
2021/03/24	0	0.00	1.1	153.91	148.00	-1.1	23,608	0.00%
2021/03/23	1	150.50	2	146.50	152.00	-1	23,801	0.00%
2021/03/22	3	152.17	9	159.17	154.00	-6	24,108	-0.02%
2021/03/19	21	159.00	3	153.83	159.00	18	24,041	0.07%
2021/03/18	2	148.75	4	146.38	152.50	-2	23,912	-0.01%
2021/03/17	29	143.66	28	141.07	139.00	1	23,843	0.00%
2021/03/16	76	145.88	87.2	143.29	148.50	-11.2	22,616	-0.05%
2021/03/15	27	133.98	32.2	129.98	135.00	-5.2	21,961	-0.02%
2021/03/12	31	116.94	95	117.53	123.00	-64	21,016	-0.30%
2021/03/11	60.1	109.92	15	107.40	112.00	45.1	19,953	0.23%
2021/03/10	18	104.47	11	102.27	102.00	7	19,630	0.04%
2021/03/09	1	94.60	1	99.70	100.00	0	19,296	0.00%
2021/03/08	12	100.96	18	98.22	96.10	-6	19,365	-0.03%
2021/03/05	3	99.83	3	100.67	99.20	0	19,397	0.00%
2021/03/04	4	101.75	5	101.10	101.50	-1	19,409	-0.01%
2021/03/03	5	103.30	2	100.15	101.00	3	19,427	0.02%
2021/03/02	5	105.30	8	105.06	104.50	-3	19,354	-0.02%
2021/02/26	10	99.99	6	101.98	99.80	4	19,082	0.02%
2021/02/25	2	102.50	3	104.50	101.00	-1	18,950	-0.01%
2021/02/24	9	111.94	2	107.75	106.50	7	18,832	0.04%
2021/02/23	1	112.00	10.1	111.07	113.50	-9.1	18,669	-0.05%
2021/02/22	12	106.50	10	104.95	109.00	2	18,470	0.01%
2021/02/19	1	100.00	23	102.28	99.70	-22	18,188	-0.12%
2021/02/18	9	97.22	8	97.85	99.30	1	17,890	0.01%
2021/02/17	2	93.10	15	93.46	94.80	-13	17,744	-0.07%
2021/02/05	34	88.31	27.1	88.55	88.30	6.9	17,606	0.04%
2021/02/04	2	84.85	4.2	85.04	83.10	-2.2	17,491	-0.01%
2021/02/03	3.2	84.04	1	84.50	83.60	2.2	17,453	0.01%
2021/02/02	1	83.00	2	83.60	81.90	-1	17,654	-0.01%
2021/02/01	2	82.40	1	82.90	81.60	1	17,735	0.01%
2021/01/29	4	87.95	7	84.54	84.00	-3	17,492	-0.02%
2021/01/28	21	90.24	2	90.60	88.40	19	17,286	0.11%
2021/01/27	0	0.00	1.2	92.62	90.80	-1.2	17,175	-0.01%
2021/01/26	11	93.02	4.1	92.71	90.80	6.9	17,215	0.04%
2021/01/25	8	96.24	7	96.17	95.60	1	16,996	0.01%
2021/01/22	23.1	99.93	23	100.69	101.00	0.1	17,006	0.00%
2021/01/21	18	95.89	12	96.21	97.90	6	16,945	0.04%
2021/01/20	15	102.91	13	103.85	98.60	2	16,813	0.01%
2021/01/19	7	108.50	12	108.21	109.50	-5	16,898	-0.03%
2021/01/18	17	108.94	12	108.88	108.50	5	16,782	0.03%
2021/01/15	67	109.81	48	109.80	110.50	19	16,420	0.12%
2021/01/14	8	103.44	19.4	104.07	106.00	-11.4	15,638	-0.07%
2021/01/13	8	97.08	8	98.45	96.60	0	15,309	0.00%
2021/01/12	5	97.38	3	97.80	93.50	2	15,066	0.01%
2021/01/11	3	98.00	4	97.38	98.00	-1	14,830	-0.01%
2021/01/08	5	93.40	4.2	93.14	92.90	0.8	14,485	0.01%
2021/01/07	12	88.46	16	91.50	91.90	-4	14,161	-0.03%
2021/01/06	12	89.79	10	91.84	86.10	2	13,867	0.01%
2021/01/05	1	88.00	3	91.30	87.90	-2	13,629	-0.01%
2021/01/04	8	91.48	1	93.50	90.70	7	13,423	0.05%
2020/12/31	26	95.99	23	96.67	93.50	3	13,225	0.02%
2020/12/30	2	97.90	2	95.85	95.10	0	12,730	0.00%
2020/12/29	21	98.83	23.4	97.10	95.50	-2.4	12,492	-0.02%
2020/12/28	26	97.65	54	98.02	99.00	-28	12,246	-0.23%
2020/12/25	27	89.12	9	90.11	91.50	18	11,791	0.15%
2020/12/24	15	86.59	226	85.39	87.50	-211	11,465	-1.84%	大賣/鉅額交易
2020/12/23	213	85.15	0	0.00	85.00	213	10,799	1.97%	大買/鉅額交易
2020/12/22	72	84.02	58	84.34	77.50	14	10,442	0.13%
2020/12/21	4	76.45	25	77.02	80.80	-21	9,725	-0.22%
2020/12/18	10	72.98	2	73.05	73.50	8	9,411	0.09%
2020/12/17	15	71.89	53	69.77	72.20	-38	9,180	-0.41%
2020/12/16	2	72.20	1	71.50	68.40	1	8,966	0.01%
2020/12/15	1	68.50	2	69.40	67.70	-1	8,530	-0.01%
2020/12/14	3	68.87	1	69.50	68.50	2	8,452	0.02%
2020/12/11	4	68.13	6	68.03	68.70	-2	8,405	-0.02%
2020/12/10	13	70.94	13	68.08	67.50	0	8,237	0.00%
2020/12/09	42	67.52	17	67.44	69.90	25	8,013	0.31%
2020/12/08	13	65.85	41	65.66	66.50	-28	7,848	-0.36%
2020/12/07	40	64.00	40.7	63.37	65.10	-0.7	7,784	-0.01%
2020/12/04	7	66.46	9	66.70	64.80	-2	7,756	-0.03%
2020/12/03	37	67.22	35	67.01	67.40	2	7,653	0.03%
2020/12/02	22	67.94	16	69.01	66.50	6	7,624	0.08%
2020/12/01	0	0.00	2	65.70	65.70	-2	7,342	-0.03%
2020/11/30	9	65.62	10.4	65.75	66.60	-1.4	7,166	-0.02%
2020/11/27	4	62.05	2	62.50	62.50	2	6,971	0.03%
2020/11/26	5	61.62	5	61.94	61.90	0	6,865	0.00%
2020/11/25	38	59.64	38	59.95	59.10	0	6,848	0.00%
2020/11/24	3	60.57	6	60.63	60.90	-3	6,805	-0.04%
2020/11/23	6	60.75	14	61.15	60.10	-8	6,790	-0.12%
2020/11/20	3	59.37	17	59.47	59.80	-14	6,750	-0.21%
2020/11/19	26	57.82	1	60.50	58.40	25	6,661	0.38%
2020/11/18	1	57.00	1	57.40	57.20	0	6,590	0.00%
2020/11/17	0	0.00	8	57.79	57.40	-8	6,694	-0.12%
2020/11/16	1	57.10	1	57.60	57.00	0	6,670	0.00%
2020/11/13	5	57.08	13	56.61	57.10	-8	6,614	-0.12%
2020/11/12	3	54.77	6.5	56.70	55.00	-3.5	6,515	-0.05%
2020/11/11	6	55.30	9	56.07	56.30	-3	6,390	-0.05%
2020/11/10	85	56.15	64	56.19	56.30	21	6,437	0.33%
2020/11/09	41	53.25	63.6	53.52	54.80	-22.6	6,022	-0.38%
2020/11/06	1	50.20	0	0.00	49.90	1	5,797	0.02%
2020/11/05	10.3	50.39	0	0.00	50.30	10.3	5,845	0.18%
2020/11/04	36	50.08	21	50.01	50.40	15	5,846	0.26%
2020/11/03	3	50.63	3	50.70	49.70	0	5,814	0.00%
2020/11/02	3	51.63	3	51.50	52.00	0	5,817	0.00%
2020/10/30	20	54.00	27	53.67	51.20	-7	5,847	-0.12%
2020/10/29	6	51.15	27.8	51.45	52.50	-21.8	5,939	-0.37%
2020/10/28	18	50.58	25	51.29	51.20	-7	5,850	-0.12%
2020/10/27	13	48.48	40	49.10	48.40	-27	5,502	-0.49%
2020/10/26	0	0.00	10	47.68	47.00	-10	5,212	-0.19%
2020/10/14	0	0.00	5	33.50	33.50	-5	5,038	-0.10%
2020/10/13	1	33.55	1	33.80	33.80	0	5,092	0.00%
2020/10/08	1	34.25	3	33.93	34.15	-2	5,174	-0.04%
2020/10/07	0	0.00	6.7	33.90	34.00	-6.7	5,338	-0.13%
2020/10/06	1	33.70	0	0.00	33.50	1	5,610	0.02%
2020/09/29	0	0.00	2	32.30	32.30	-2	6,154	-0.03%
2020/09/25	5	30.60	6	31.20	30.55	-1	6,892	-0.01%
2020/09/24	0	0.00	2	32.80	32.05	-2	7,514	-0.03%
2020/09/23	2	33.45	1	33.55	33.30	1	7,630	0.01%
2020/09/22	2	33.35	0	0.00	33.60	2	7,661	0.03%
2020/09/18	1	33.30	1	33.35	33.30	0	7,707	0.00%
2020/09/17	5	33.25	0	0.00	33.20	5	7,920	0.06%
2020/09/15	5	33.05	0	0.00	33.05	5	8,308	0.06%
2020/09/14	0	0.00	2	33.00	33.20	-2	8,419	-0.02%
2020/09/11	5	32.41	3	32.50	32.45	2	8,468	0.02%
2020/09/10	1	33.05	10	33.20	32.65	-9	8,504	-0.11%
2020/09/08	1	32.40	1	32.35	32.20	0	8,754	0.00%
2020/09/07	15	32.70	7	32.98	32.35	8	8,899	0.09%
2020/09/04	16	32.12	16	32.40	32.35	0	9,142	0.00%
2020/09/03	5	32.97	2	33.23	32.90	3	9,178	0.03%
2020/09/02	0	0.00	9	32.91	32.90	-9	9,233	-0.10%
2020/09/01	12	32.65	0	0.00	32.55	12	9,341	0.13%
2020/08/31	24	33.38	32	33.67	33.05	-8	9,520	-0.08%
2020/08/28	1	31.75	7	32.24	32.70	-6	9,623	-0.06%
2020/08/27	12	32.32	1	32.00	32.10	11	9,829	0.11%
2020/08/26	8	33.20	4	33.23	33.00	4	9,797	0.04%
2020/08/25	16	33.33	15	33.70	33.25	1	9,811	0.01%
2020/08/24	13	33.39	1	33.80	33.20	12	9,816	0.12%
2020/08/21	4	33.45	1	33.65	33.45	3	9,858	0.03%
2020/08/20	8	33.69	74	33.06	32.95	-66	9,864	-0.67%
2020/08/19	4	36.03	51	36.30	35.95	-47	9,753	-0.48%
2020/08/18	6	37.55	0	0.00	37.05	6	9,735	0.06%
2020/08/17	10	36.26	12	36.78	37.30	-2	9,709	-0.02%
2020/08/14	14	36.45	9	36.78	36.40	5	9,816	0.05%
2020/08/13	12	37.54	4	37.48	36.85	8	9,891	0.08%
2020/08/12	12	37.71	12	37.98	37.95	0	9,990	0.00%
2020/08/11	10	36.38	3	36.80	35.85	7	9,929	0.07%
2020/08/10	20	37.70	0	0.00	37.00	20	10,113	0.20%
2020/08/06	6	37.77	2	39.40	37.50	4	11,129	0.04%
2020/08/05	3	38.07	4	37.90	38.45	-1	11,261	-0.01%
2020/08/04	6	37.60	1	37.00	36.95	5	11,444	0.04%
2020/07/31	10	36.80	8	37.31	36.85	2	12,486	0.02%
2020/07/30	10	36.48	2	36.70	36.70	8	12,943	0.06%
2020/07/29	10	35.43	1	35.50	35.75	9	13,194	0.07%
2020/07/28	56	36.72	5	36.84	35.55	51	13,258	0.38%
2020/07/27	1	36.70	0	0.00	36.70	1	13,268	0.01%
2020/07/24	9	37.34	12	38.51	36.00	-3	13,356	-0.02%
2020/07/23	1	36.80	5	38.40	38.00	-4	13,411	-0.03%
2020/07/21	1	36.55	6	36.38	36.20	-5	13,699	-0.04%
2020/07/20	3	35.77	1	35.85	35.85	2	13,805	0.01%
2020/07/17	5	36.00	0	0.00	35.45	5	13,933	0.04%
2020/07/16	0	0.00	3	36.90	36.30	-3	13,969	-0.02%
2020/07/15	6	36.99	7	37.34	36.85	-1	14,073	-0.01%
2020/07/14	0	0.00	2	37.60	37.60	-2	14,035	-0.01%
2020/07/13	30	37.90	38	38.25	38.35	-8	13,921	-0.06%
2020/07/10	10	37.16	2	37.70	36.50	8	13,910	0.06%
2020/07/09	10	37.60	10	37.41	37.20	0	13,865	0.00%
2020/07/08	8	37.79	0	0.00	37.60	8	13,782	0.06%
2020/07/07	5	36.70	14	37.28	37.05	-9	13,740	-0.07%
2020/07/06	14	37.90	25	38.22	38.05	-11	13,518	-0.08%
2020/07/03	19	36.03	57	35.50	36.95	-38	13,152	-0.29%
2020/07/02	6	33.60	10	33.52	33.70	-4	12,618	-0.03%
2020/07/01	2	32.38	1	32.60	32.50	1	12,526	0.01%
2020/06/30	6	32.18	4	32.45	32.20	2	12,521	0.02%
2020/06/29	3	32.20	13	32.46	32.10	-10	12,586	-0.08%
2020/06/24	16	33.61	20	33.38	33.40	-4	12,549	-0.03%
2020/06/23	17	34.30	9	33.82	34.10	8	12,422	0.06%
2020/06/22	3	32.90	1	32.95	32.65	2	12,237	0.02%
2020/06/19	10	32.92	20	32.95	32.75	-10	12,203	-0.08%
2020/06/18	0	0.00	1	32.75	32.40	-1	12,136	-0.01%
2020/06/17	1	32.30	0	0.00	32.15	1	12,097	0.01%
2020/06/16	8	32.46	12	32.48	32.15	-4	12,131	-0.03%
2020/06/15	16	33.41	1	32.40	32.30	15	12,122	0.12%
2020/06/12	5	31.04	3	31.35	32.65	2	12,011	0.02%
2020/06/11	7	32.73	8	32.48	31.65	-1	12,006	-0.01%
2020/06/10	12	32.48	5	32.44	32.45	7	11,876	0.06%
2020/06/09	2	32.80	3	32.72	32.45	-1	12,063	-0.01%
2020/06/08	11	32.91	9	32.38	32.25	2	12,309	0.02%
2020/06/05	20	32.88	16	32.76	32.65	4	12,621	0.03%
2020/06/04	15	32.35	0	0.00	32.30	15	12,878	0.12%
2020/06/03	6	31.49	12	31.77	32.20	-6	12,993	-0.05%
2020/06/02	5	31.10	11	30.70	30.65	-6	13,175	-0.05%
2020/06/01	7	31.08	9	30.97	30.80	-2	13,257	-0.02%
2020/05/29	10	30.44	2	30.25	30.35	8	13,309	0.06%
2020/05/28	5	30.88	12	30.48	30.15	-7	13,487	-0.05%
2020/05/27	1	31.10	1	31.25	30.80	0	13,504	0.00%
2020/05/26	1	31.00	8	31.27	30.75	-7	13,571	-0.05%
2020/05/25	7	30.82	5	31.00	30.85	2	13,651	0.01%
2020/05/22	11	31.70	7	31.16	31.10	4	13,957	0.03%
2020/05/21	14	32.77	12	32.56	32.30	2	13,961	0.01%
2020/05/20	13	31.71	4	32.03	32.00	9	13,923	0.06%
2020/05/19	7	31.17	15	31.30	31.85	-8	13,972	-0.06%
2020/05/18	17	30.60	4	30.00	30.00	13	13,885	0.09%
2020/05/15	14	31.57	10	31.50	31.20	4	14,215	0.03%
2020/05/14	11	31.01	17	31.22	31.15	-6	14,552	-0.04%
2020/05/13	51	30.45	43	30.93	31.60	8	14,457	0.06%
2020/05/12	68	31.82	48	32.05	32.10	20	13,689	0.15%
2020/05/11	33	32.07	22	32.25	31.95	11	13,404	0.08%
2020/05/08	21	35.48	6	36.39	35.50	15	13,050	0.11%
2020/05/07	103	36.57	120	36.59	36.50	-17	12,651	-0.13%	大買/大賣/
2020/05/06	133	34.58	139	34.90	35.00	-6	11,977	-0.05%	大買/大賣/
2020/05/05	5	33.45	3	34.40	33.70	2	11,439	0.02%
2020/05/04	3	32.65	0	0.00	32.85	3	11,179	0.03%
2020/04/30	3	31.90	0	0.00	32.20	3	11,116	0.03%
2020/04/29	9	32.54	9	32.79	32.05	0	11,001	0.00%
2020/04/28	20	33.00	8	33.29	31.45	12	10,887	0.11%
2020/04/27	21	34.63	29	34.37	33.15	-8	10,629	-0.08%
2020/04/24	3	31.97	7	31.80	32.20	-4	10,392	-0.04%
2020/04/23	7	30.63	0	0.00	30.90	7	10,362	0.07%
2020/04/22	6	29.30	2	30.23	30.15	4	10,319	0.04%
2020/04/21	2	31.88	0	0.00	30.15	2	10,212	0.02%
2020/04/20	25	31.83	2	31.65	31.70	23	10,104	0.23%
2020/04/17	1	34.80	3	33.68	33.45	-2	10,046	-0.02%
2020/04/16	3	33.60	3	33.70	34.05	0	10,117	0.00%
2020/04/15	2	34.80	5	34.51	33.00	-3	10,158	-0.03%
2020/04/14	3	32.67	11	33.01	33.40	-8	9,868	-0.08%
2020/04/13	4	32.06	8	32.01	31.90	-4	9,705	-0.04%
2020/04/10	6	31.77	3	31.53	31.35	3	9,633	0.03%
2020/04/09	1	31.30	2	30.85	31.40	-1	9,501	-0.01%
2020/04/08	8	29.80	3	30.23	30.75	5	9,417	0.05%
2020/04/07	1	30.00	8	29.87	30.00	-7	9,309	-0.08%
2020/04/06	10	28.45	10	28.70	28.40	0	9,176	0.00%
2020/04/01	8	28.31	6	28.68	28.10	2	9,128	0.02%
2020/03/31	6	28.26	9	28.60	28.30	-3	9,101	-0.03%
2020/03/30	9	27.85	8	27.51	28.90	1	9,008	0.01%
2020/03/27	2	27.33	10	27.31	27.10	-8	8,949	-0.09%
2020/03/26	20	26.94	2	27.60	27.95	18	8,942	0.20%
2020/03/25	1	27.25	14	26.97	26.70	-13	8,942	-0.15%
2020/03/24	14	26.41	4	26.35	26.30	10	8,869	0.11%
2020/03/23	2	25.68	8	25.66	25.65	-6	8,837	-0.07%
2020/03/20	21	26.59	13	26.82	26.65	8	8,873	0.09%
2020/03/19	2	25.08	2	25.08	25.10	0	8,813	0.00%
2020/03/18	2	26.58	5	27.84	27.10	-3	8,750	-0.03%
2020/03/17	0	0.00	1	26.80	27.25	-1	8,738	-0.01%
2020/03/16	27	27.39	27	27.19	26.30	0	8,655	0.00%
2020/03/13	42	26.15	3	26.80	26.65	39	8,542	0.46%
2020/03/12	14	29.49	46	29.96	28.95	-32	8,308	-0.39%
2020/03/11	46	32.57	8	32.26	32.15	38	8,032	0.47%
2020/03/10	46	31.82	41	32.05	31.15	5	7,669	0.07%
2020/03/09	1	31.05	6	30.91	30.50	-5	7,272	-0.07%
2020/03/06	2	32.05	22	32.23	33.05	-20	7,047	-0.28%
2020/03/04	2	30.00	0	0.00	30.65	2	6,657	0.03%
2020/03/03	3	31.80	4	31.74	31.05	-1	6,666	-0.02%
2020/03/02	0	0.00	2	30.28	30.15	-2	6,555	-0.03%
2020/02/27	5	30.43	3	29.83	30.40	2	6,519	0.03%
2020/02/26	0	0.00	5	29.73	30.15	-5	6,680	-0.07%
2020/02/25	27	29.25	15	29.15	29.35	12	6,769	0.18%
2020/02/24	0	0.00	5	31.48	31.70	-5	6,480	-0.08%
2020/02/21	1	31.35	0	0.00	31.55	1	6,512	0.02%
2020/02/20	0	0.00	1.1	31.61	31.30	-1.1	6,546	-0.02%
2020/02/19	5	31.76	52	31.34	31.80	-47	6,446	-0.73%
2020/02/18	59	31.58	1	31.60	31.60	58	6,342	0.91%
2020/02/17	12	29.82	59	29.71	31.20	-47	6,005	-0.78%
2020/02/14	113	27.61	146	27.57	28.40	-33	5,467	-0.60%	大買/大賣/
2020/02/13	10	25.90	10	26.60	26.30	0	5,214	0.00%
2020/02/12	5	25.00	19	25.08	26.05	-14	5,171	-0.27%
2020/02/10	15	24.55	5	24.30	24.30	10	5,357	0.19%
2020/02/07	4	24.75	3	24.95	24.80	1	5,375	0.02%
2020/02/04	0	0.00	10	25.65	26.20	-10	5,467	-0.18%
2020/02/03	13	24.93	0	0.00	25.15	13	5,465	0.24%
2020/01/31	5	25.91	2	26.35	25.50	3	5,467	0.05%
2020/01/30	10	26.00	2	25.90	25.75	8	5,524	0.14%
2020/01/20	0	0.00	55	27.93	27.50	-55	5,616	-0.98%
2020/01/17	1	27.10	89	27.55	27.55	-88	5,571	-1.58%
2020/01/16	2	26.50	15	26.33	26.70	-13	5,429	-0.24%
2020/01/15	10	25.93	10	26.05	26.00	0	5,297	0.00%
2020/01/14	3	25.55	10	25.52	25.65	-7	5,214	-0.13%
2020/01/13	13	25.05	11	25.78	25.40	2	5,169	0.04%
2020/01/10	0	0.00	39	25.36	25.60	-39	5,054	-0.77%
2020/01/09	0	0.00	22	23.94	24.85	-22	4,879	-0.45%
2020/01/08	5	22.80	0	0.00	22.90	5	4,753	0.11%
2020/01/07	7	22.59	0	0.00	22.65	7	4,783	0.15%
2020/01/06	0	0.00	10	22.90	22.90	-10	4,749	-0.21%
2019/12/30	2	23.75	1	23.80	23.75	1	4,636	0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	10	23.55	0	0.00	23.50	10	4,604	0.22%
2019/12/24	2	23.55	0	0.00	23.40	2	4,607	0.04%
2019/12/23	8	23.58	1	23.65	23.40	7	4,582	0.15%
2019/12/20	17	24.37	0	0.00	24.15	17	4,497	0.38%
2019/12/19	1	24.80	0	0.00	25.00	1	4,424	0.02%
2019/12/18	1	24.90	0	0.00	24.75	1	4,409	0.02%
2019/12/13	10	24.85	1	25.35	24.70	9	4,325	0.21%
2019/12/12	7	25.61	16	25.25	25.25	-9	4,300	-0.21%
2019/12/11	0	0.00	2	25.45	25.25	-2	4,192	-0.05%
2019/12/10	10	25.65	10	25.95	26.00	0	4,130	0.00%
2019/12/09	10	25.60	0	0.00	25.60	10	4,095	0.24%
2019/12/05	13	25.84	0	0.00	25.75	13	4,015	0.32%
2019/12/04	10	26.20	10	26.30	26.25	0	3,948	0.00%
2019/11/29	10	26.05	10	26.35	26.20	0	3,779	0.00%
2019/11/28	0	0.00	5	26.30	26.30	-5	3,710	-0.13%
2019/11/25	5	26.10	21	26.04	25.80	-16	3,521	-0.45%
2019/11/21	0	0.00	10	24.86	25.00	-10	3,016	-0.33%
2019/11/20	2	23.85	2	24.43	24.75	0	2,943	0.00%
2019/11/19	3	24.13	5	24.39	23.85	-2	2,829	-0.07%
2019/11/15	3	24.02	0	0.00	24.05	3	2,588	0.12%
2019/11/14	3	23.75	0	0.00	23.55	3	2,534	0.12%
2019/11/12	0	0.00	5	24.95	24.95	-5	2,389	-0.21%
2019/11/11	21	24.78	26	24.17	24.15	-5	2,359	-0.21%
2019/11/08	1	24.50	0	0.00	24.90	1	2,305	0.04%
2019/11/07	5	24.20	11	24.43	25.00	-6	2,208	-0.27%
2019/11/06	0	0.00	2	24.40	24.05	-2	2,100	-0.10%
2019/11/05	0	0.00	5	24.00	24.00	-5	2,055	-0.24%
2019/11/04	9	24.33	11	24.77	24.00	-2	2,008	-0.10%
2019/11/01	0	0.00	10	24.13	24.10	-10	1,906	-0.52%
2019/10/31	6	24.10	1	23.80	23.80	5	1,885	0.27%
2019/10/29	2	24.08	0	0.00	23.40	2	1,786	0.11%
2019/10/28	21	24.80	32	24.61	24.90	-11	1,648	-0.67%
2019/10/23	15	22.57	15	22.55	22.55	0	1,503	0.00%
2019/10/15	2	22.35	1	21.90	22.20	1	1,518	0.07%
2019/10/14	1	21.80	1	22.05	21.85	0	1,489	0.00%
2019/10/09	1	21.55	6	21.53	21.50	-5	1,494	-0.33%
2019/10/08	1	21.60	1	21.70	21.60	0	1,503	0.00%
2019/10/07	1	21.60	1	21.80	21.60	0	1,518	0.00%
2019/10/04	0	0.00	5	21.55	21.55	-5	1,550	-0.32%
2019/10/03	1	21.55	1	21.70	21.65	0	1,559	0.00%
2019/09/27	5	21.05	0	0.00	21.10	5	1,573	0.32%
2019/09/26	1	21.75	1	21.90	21.65	0	1,575	0.00%
2019/09/24	0	0.00	1	22.00	21.85	-1	1,616	-0.06%
2019/09/20	0	0.00	2	22.00	22.10	-2	1,591	-0.13%
2019/09/19	3	21.67	2	21.83	21.70	1	1,579	0.06%
2019/09/18	2	21.93	0	0.00	21.80	2	1,571	0.13%
2019/09/17	6	22.09	0	0.00	22.05	6	1,556	0.39%
2019/09/12	0	0.00	1	23.05	23.00	-1	1,588	-0.06%
2019/09/11	1	22.85	5	22.75	22.75	-4	1,599	-0.25%
2019/09/10	1	22.95	1	22.95	22.90	0	1,607	0.00%
2019/09/06	0	0.00	2	23.28	23.30	-2	1,620	-0.12%
2019/09/05	1	23.25	2	23.23	23.30	-1	1,625	-0.06%
2019/09/04	0	0.00	2	23.35	23.20	-2	1,652	-0.12%
2019/09/03	2	23.40	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	1	23.40	23.75	-1	1,629	-0.06%
2019/08/30	1	23.05	2	23.40	22.75	-1	1,586	-0.06%
2019/08/28	2	22.45	2	22.50	22.75	0	1,547	0.00%
2019/08/27	0	0.00	2	22.28	22.20	-2	1,558	-0.13%
2019/08/26	2	22.08	0	0.00	21.85	2	1,580	0.13%
2019/08/23	1	22.45	1	22.70	22.45	0	1,615	0.00%
2019/08/22	1	22.70	0	0.00	22.50	1	1,620	0.06%
2019/08/21	0	0.00	2	22.58	22.75	-2	1,628	-0.12%
2019/08/20	1	22.30	0	0.00	22.25	1	1,643	0.06%
2019/08/19	1	22.50	0	0.00	22.40	1	1,664	0.06%
2019/08/15	0	0.00	1	21.70	22.00	-1	1,731	-0.06%
2019/08/14	21	22.15	2	22.35	22.00	19	1,813	1.05%
2019/08/13	1	21.80	20	21.80	21.80	-19	1,833	-1.04%
2019/08/12	4	22.15	25	22.12	22.10	-21	1,854	-1.13%
2019/08/08	1	21.15	0	0.00	21.20	1	1,850	0.05%
2019/08/06	0	0.00	2	20.83	21.05	-2	1,905	-0.10%
2019/08/05	1	21.25	1	21.50	21.20	0	1,954	0.00%
2019/08/02	3	22.23	0	0.00	22.05	3	1,976	0.15%
2019/07/31	0	0.00	4	23.13	23.25	-4	2,054	-0.19%
2019/07/30	1	22.85	4	23.03	22.95	-3	2,082	-0.14%
2019/07/29	9	22.80	6	23.10	22.80	3	2,095	0.14%
2019/07/26	4	23.78	0	0.00	23.60	4	2,056	0.19%
2019/07/25	0	0.00	1	23.85	23.95	-1	2,047	-0.05%
2019/07/24	3	23.18	0	0.00	23.30	3	2,018	0.15%
2019/07/15	0	0.00	2	23.80	23.60	-2	2,821	-0.07%
2019/07/12	0	0.00	4	23.85	23.85	-4	2,868	-0.14%
2019/07/11	10	23.80	0	0.00	23.75	10	2,904	0.34%
2019/07/02	0	0.00	1	24.00	24.10	-1	3,462	-0.03%
2019/07/01	1	23.70	0	0.00	23.70	1	3,454	0.03%
2019/06/25	5	23.50	0	0.00	23.00	5	3,599	0.14%
2019/06/21	13	23.00	13	23.00	23.10	0	3,737	0.00%
2019/06/20	1	23.40	1	23.40	23.30	0	3,805	0.00%
2019/06/19	1	22.80	2	22.78	22.80	-1	4,080	-0.02%
2019/06/18	11	22.77	15	22.60	22.60	-4	4,151	-0.10%
2019/06/05	0	0.00	2	22.00	21.90	-2	4,892	-0.04%
2019/05/31	0	0.00	18	21.34	21.40	-18	4,881	-0.37%
2019/05/30	18	21.19	18	20.99	21.40	0	4,900	0.00%
2019/05/29	25	20.18	10	20.20	20.30	15	4,876	0.31%
2019/05/28	5	20.12	0	0.00	20.30	5	4,967	0.10%
2019/05/27	11	20.78	7	20.38	20.30	4	5,023	0.08%
2019/05/24	19	20.87	17	21.05	20.95	2	5,067	0.04%
2019/05/23	11	20.92	15	20.95	21.25	-4	5,040	-0.08%
2019/05/22	1	20.70	1	20.95	20.55	0	4,973	0.00%
2019/05/21	1	20.10	6	20.10	20.60	-5	4,972	-0.10%
2019/05/20	1	20.65	1	21.30	20.65	0	4,902	0.00%
2019/05/17	1	22.00	0	0.00	21.60	1	4,992	0.02%
2019/05/16	2	22.55	1	22.75	22.45	1	5,076	0.02%
2019/05/15	2	22.08	3	22.50	22.40	-1	5,052	-0.02%
2019/05/14	0	0.00	5	21.45	22.05	-5	5,089	-0.10%
2019/05/13	1	22.55	0	0.00	22.05	1	5,062	0.02%
2019/05/10	2	23.23	1	23.85	23.20	1	5,029	0.02%
2019/05/09	5	23.77	0	0.00	23.20	5	5,053	0.10%
2019/05/07	0	0.00	25	24.65	24.45	-25	5,027	-0.50%
2019/05/06	1	24.45	0	0.00	24.30	1	5,004	0.02%
2019/04/29	1	26.35	9	25.38	24.95	-8	4,995	-0.16%
2019/04/26	11	26.37	0	0.00	26.50	11	4,899	0.22%
2019/04/25	12	25.68	11	25.80	26.40	1	4,713	0.02%
2019/04/24	0	0.00	3	25.65	25.70	-3	4,724	-0.06%
2019/04/23	6	26.35	6	26.15	26.20	0	4,795	0.00%
2019/04/22	2	26.25	4	25.39	26.50	-2	4,687	-0.04%
2019/04/19	3	24.65	2	24.40	24.80	1	4,529	0.02%
2019/04/18	18	24.49	20	24.00	24.00	-2	4,587	-0.04%
2019/04/16	2	24.85	4	24.40	24.60	-2	4,542	-0.04%
2019/04/12	17	25.54	20	25.49	25.40	-3	4,497	-0.07%
2019/04/11	7	25.70	0	0.00	25.60	7	4,521	0.15%
2019/04/10	20	26.04	16	26.36	26.35	4	4,474	0.09%
2019/04/09	2	25.38	7	25.70	25.70	-5	4,267	-0.12%
2019/04/08	0	0.00	5	25.94	25.45	-5	4,219	-0.12%
2019/04/03	7	25.60	0	0.00	25.05	7	4,227	0.17%
2019/04/02	3	25.35	1	25.35	25.35	2	4,248	0.05%
2019/03/29	1	24.75	4	25.08	24.80	-3	4,284	-0.07%
2019/03/28	5	24.57	2	24.50	24.55	3	4,338	0.07%
2019/03/27	3	25.22	1	25.40	25.20	2	4,472	0.04%
2019/03/26	52	26.44	36	25.88	25.80	16	4,726	0.34%
2019/03/25	6	25.87	1	26.15	26.00	5	4,815	0.10%
2019/03/22	0	0.00	22	26.41	26.50	-22	4,912	-0.45%
2019/03/21	7	25.05	1	25.25	25.05	6	4,949	0.12%
2019/03/20	17	25.69	3	25.70	25.10	14	4,913	0.28%
2019/03/19	1	24.75	5	24.85	25.25	-4	4,776	-0.08%
2019/03/18	20	24.40	24	24.35	24.60	-4	4,557	-0.09%
2019/03/15	0	0.00	2	21.98	22.40	-2	4,322	-0.05%
2019/03/14	1	21.65	0	0.00	21.50	1	4,390	0.02%
2019/03/12	1	22.10	23	21.98	21.95	-22	4,451	-0.49%
2019/03/07	12	21.85	0	0.00	21.80	12	4,614	0.26%
2019/03/06	0	0.00	1	22.30	22.30	-1	4,631	-0.02%
2019/03/05	3	22.53	0	0.00	22.35	3	4,644	0.06%
2019/03/04	0	0.00	1	22.10	22.10	-1	4,609	-0.02%
2019/02/27	1	21.65	1	22.10	22.05	0	4,585	0.00%
2019/02/25	0	0.00	2	22.10	21.85	-2	4,419	-0.05%
2019/02/22	1	21.60	0	0.00	21.55	1	4,356	0.02%
2019/02/19	0	0.00	10	21.55	21.50	-10	4,357	-0.23%
2019/02/18	1	21.45	1	21.15	21.65	0	4,349	0.00%
2019/02/15	5	21.70	5.4	21.81	21.25	-0.4	4,246	-0.01%
2019/02/13	0	0.00	1	23.65	23.60	-1	4,144	-0.02%
2019/02/12	1	23.20	1	23.15	23.20	0	4,088	0.00%
2019/02/11	0	0.00	4	23.14	23.20	-4	4,110	-0.10%
2019/01/30	2	23.18	21	22.67	22.65	-19	4,084	-0.47%
2019/01/29	0	0.00	1	22.65	22.90	-1	4,035	-0.02%
2019/01/28	3	22.48	6	22.72	22.90	-3	4,025	-0.07%
2019/01/22	1	21.80	3	21.83	21.80	-2	3,980	-0.05%
2019/01/18	0	0.00	1	22.05	22.05	-1	3,976	-0.03%
2019/01/17	1	21.90	0	0.00	21.85	1	3,997	0.03%
2019/01/16	0	0.00	2	21.88	21.70	-2	4,009	-0.05%
2019/01/15	21	21.86	0	0.00	21.70	21	3,967	0.53%
2019/01/14	10	22.45	2	22.60	22.30	8	3,834	0.21%
2019/01/11	21	22.80	60	22.70	22.70	-39	3,793	-1.03%
2019/01/10	1	22.60	0	0.00	22.90	1	3,735	0.03%
2019/01/09	0	0.00	10	24.30	24.30	-10	3,626	-0.28%
2019/01/08	21	24.00	0	0.00	24.10	21	3,594	0.58%
2019/01/04	22	24.25	40	24.05	24.05	-18	3,541	-0.51%
2019/01/03	37	25.51	0	0.00	24.80	37	3,535	1.05%
2019/01/02	5	26.85	5	26.30	25.90	0	3,478	0.00%
2018/12/27	0	0.00	3	26.77	26.35	-3	3,434	-0.09%
2018/12/26	5	26.46	4	26.80	26.00	1	3,398	0.03%
2018/12/24	3	28.93	3	28.90	28.45	0	3,268	0.00%
2018/12/22	2	28.08	0	0.00	28.25	2	3,174	0.06%
2018/12/21	3	27.50	4	27.55	28.25	-1	3,155	-0.03%
2018/12/20	6	29.80	19	29.06	27.85	-13	3,073	-0.42%
2018/12/19	3	29.50	4	29.14	29.30	-1	2,877	-0.03%
2018/12/18	13	28.89	7	28.41	28.25	6	2,555	0.23%
2018/12/17	1	28.05	1	29.20	28.10	0	2,408	0.00%
2018/12/14	2	27.68	1	29.00	29.00	1	2,227	0.04%
2018/12/13	1	26.80	2	26.60	26.60	-1	1,878	-0.05%
2018/12/12	1	26.40	30	26.04	26.00	-29	1,835	-1.58%
2018/12/10	30	25.90	0	0.00	24.85	30	1,772	1.69%
2018/12/04	1	27.30	1	26.80	26.85	0	1,524	0.00%
2018/12/03	0	0.00	20	26.60	26.85	-20	1,576	-1.27%
2018/11/30	20	25.50	0	0.00	25.65	20	1,510	1.32%
2018/11/28	0	0.00	10	25.25	25.25	-10	1,438	-0.69%
2018/11/23	14	23.36	0	0.00	23.20	14	1,483	0.94%
2018/11/22	10	23.95	0	0.00	23.45	10	1,496	0.67%
2018/11/15	0	0.00	3	25.05	25.00	-3	1,568	-0.19%
2018/11/12	0	0.00	1	24.40	24.55	-1	1,600	-0.06%
2018/11/08	2	24.35	12	24.38	24.15	-10	1,619	-0.62%
2018/11/05	1	23.90	1	24.25	23.85	0	1,686	0.00%
2018/11/01	2	23.13	20	23.31	23.30	-18	1,669	-1.08%
2018/10/31	16	22.69	22	22.67	22.60	-6	1,644	-0.36%
2018/10/30	10	22.60	10	22.50	22.50	0	1,639	0.00%
2018/10/29	4	22.35	0	0.00	22.40	4	1,639	0.24%
2018/10/26	21	22.97	21	22.76	22.70	0	1,640	0.00%
2018/10/25	1	23.05	0	0.00	23.25	1	1,618	0.06%
2018/10/24	0	0.00	3	23.02	23.35	-3	1,583	-0.19%
2018/10/23	0	0.00	1	22.55	22.45	-1	1,559	-0.06%
2018/10/22	1	22.10	0	0.00	22.05	1	1,545	0.06%
2018/10/19	10	20.93	15	21.23	21.35	-5	1,548	-0.32%
2018/10/18	5	21.20	10	21.25	21.25	-5	1,550	-0.32%
2018/10/12	0	0.00	2	20.60	20.40	-2	1,569	-0.13%
2018/10/11	1	21.30	0	0.00	21.10	1	1,556	0.06%
2018/09/21	10	24.95	0	0.00	24.40	10	1,710	0.58%
2018/09/18	0	0.00	5	24.95	25.00	-5	1,682	-0.30%
2018/09/17	1	24.90	0	0.00	25.00	1	1,691	0.06%
2018/09/13	3	25.00	0	0.00	24.70	3	1,705	0.18%
2018/09/12	0	0.00	3	24.70	24.70	-3	1,729	-0.17%
2018/09/11	1	25.15	13	24.58	25.25	-12	1,734	-0.69%
2018/09/10	1	24.55	3	24.32	24.85	-2	1,741	-0.11%
2018/09/07	6	24.80	0	0.00	24.10	6	1,735	0.35%
2018/09/06	1	26.50	0	0.00	26.25	1	1,668	0.06%
2018/09/05	1	26.30	0	0.00	26.75	1	1,698	0.06%
2018/08/30	3	26.37	2	26.60	26.70	1	1,769	0.06%
2018/08/29	1	25.85	2	26.13	26.35	-1	1,819	-0.05%
2018/08/28	2	25.80	2	26.05	25.95	0	1,816	0.00%
2018/08/27	1	25.95	1	26.10	26.10	0	1,825	0.00%
2018/08/24	2	24.90	2	25.45	25.30	0	1,805	0.00%
2018/08/22	10	24.60	0	0.00	24.50	10	1,772	0.56%
2018/08/21	10	24.60	0	0.00	24.60	10	1,783	0.56%
2018/08/14	40	22.88	0	0.00	22.90	40	1,722	2.32%
2018/08/01	0	0.00	2	25.18	25.15	-2	1,682	-0.12%
2018/07/27	1	25.90	0	0.00	25.60	1	1,704	0.06%
2018/07/25	5	25.40	0	0.00	25.25	5	1,728	0.29%
2018/07/20	0	0.00	7	25.41	25.45	-7	1,867	-0.37%
2018/07/18	0	0.00	1	25.65	25.40	-1	1,915	-0.05%
2018/07/16	0	0.00	1	25.25	25.25	-1	1,999	-0.05%
2018/07/13	1	25.40	0	0.00	25.20	1	2,043	0.05%
2018/07/10	0	0.00	10	26.20	26.20	-10	2,179	-0.46%
2018/07/05	0	0.00	3	26.75	26.70	-3	2,375	-0.13%
2018/07/03	0	0.00	1	27.85	27.35	-1	2,807	-0.04%
2018/06/27	1	26.30	1	26.55	26.20	0	3,190	0.00%
2018/06/21	1	27.55	1	28.25	28.25	0	3,241	0.00%
2018/06/19	1	28.05	0	0.00	27.90	1	3,372	0.03%
2018/06/15	0	0.00	1	29.05	28.30	-1	3,389	-0.03%
2018/06/14	10	28.70	0	0.00	28.50	10	3,359	0.30%
2018/06/13	1	28.65	0	0.00	28.25	1	3,333	0.03%
2018/06/12	0	0.00	5	28.80	28.80	-5	3,308	-0.15%
2018/06/11	10	29.25	20	29.00	29.00	-10	3,312	-0.30%
2018/06/08	20	28.33	23	29.02	29.00	-3	3,360	-0.09%
2018/06/07	20	28.75	1	29.20	28.70	19	3,375	0.56%
2018/06/06	0	0.00	14	28.31	28.55	-14	3,365	-0.42%
2018/06/04	21	27.18	20	27.25	27.25	1	3,463	0.03%
2018/06/01	0	0.00	8	27.09	27.50	-8	3,592	-0.22%
2018/05/31	0	0.00	2	26.45	26.30	-2	3,556	-0.06%
2018/05/30	1	26.30	0	0.00	26.25	1	3,556	0.03%
2018/05/29	1	26.75	0	0.00	26.65	1	3,559	0.03%
2018/05/28	16	26.92	0	0.00	26.80	16	3,554	0.45%
2018/05/25	21	27.09	17	27.04	26.95	4	3,552	0.11%
2018/05/24	20	26.68	20	26.93	26.85	0	3,553	0.00%
2018/05/23	4	26.95	0	0.00	26.70	4	3,569	0.11%
2018/05/22	2	26.98	0	0.00	27.15	2	3,583	0.06%
2018/05/21	2	26.70	0	0.00	26.70	2	3,584	0.06%
2018/05/18	1	26.70	0	0.00	26.65	1	3,667	0.03%
2018/05/17	0	0.00	2	26.73	26.75	-2	3,698	-0.05%
2018/05/16	0	0.00	2	26.65	26.60	-2	3,705	-0.05%
2018/05/15	1	26.20	0	0.00	26.05	1	3,716	0.03%
2018/05/10	1	25.95	0	0.00	26.30	1	3,829	0.03%
2018/05/09	2	25.88	0	0.00	25.85	2	3,823	0.05%
2018/05/03	0	0.00	1	26.35	25.80	-1	3,831	-0.03%
2018/05/02	0	0.00	1	26.40	26.10	-1	3,825	-0.03%
2018/04/30	1	25.75	0	0.00	25.95	1	3,820	0.03%
2018/04/27	6	27.60	1	27.70	27.00	5	3,783	0.13%
2018/04/26	2	27.78	0	0.00	27.40	2	3,796	0.05%
2018/04/25	0	0.00	12	27.66	28.05	-12	3,770	-0.32%
2018/04/24	1	28.05	0	0.00	27.55	1	3,774	0.03%
2018/04/23	1	28.35	0	0.00	28.65	1	3,766	0.03%
2018/04/20	0	0.00	1	29.10	28.55	-1	3,777	-0.03%
2018/04/19	1	28.00	0	0.00	28.05	1	3,734	0.03%
2018/04/18	2	28.23	2	28.18	27.75	0	3,706	0.00%
2018/04/17	4	29.31	0	0.00	28.15	4	3,643	0.11%
2018/04/13	2	30.78	40	31.12	30.80	-38	3,613	-1.05%
2018/04/12	41	30.87	2	30.85	30.90	39	3,645	1.07%
2018/04/11	1	30.85	0	0.00	30.40	1	3,870	0.03%
2018/04/10	10	31.99	0	0.00	30.90	10	3,913	0.26%
2018/04/09	22	32.57	52	32.78	32.80	-30	3,788	-0.79%
2018/04/03	15	31.93	50	31.82	31.95	-35	3,589	-0.98%
2018/04/02	88	32.22	40	32.40	32.15	48	3,569	1.34%
2018/03/31	5	31.95	0	0.00	31.95	5	3,438	0.15%
2018/03/30	0	0.00	5	31.44	31.85	-5	3,369	-0.15%
2018/03/29	0	0.00	2	30.70	30.55	-2	3,230	-0.06%
2018/03/27	0	0.00	4	31.73	31.55	-4	3,359	-0.12%
2018/03/22	1	32.00	1	31.95	31.60	0	3,690	0.00%
2018/03/16	10	30.85	16	30.58	30.55	-6	3,673	-0.16%
2018/03/14	15	31.34	15	30.98	30.80	0	3,789	0.00%
2018/03/13	0	0.00	6	31.04	31.30	-6	3,722	-0.16%
2018/03/09	1	30.80	3	31.23	31.00	-2	3,693	-0.05%
2018/03/08	0	0.00	2	30.10	30.35	-2	3,609	-0.06%
2018/03/07	2	30.15	5	28.99	30.10	-3	3,560	-0.08%
2018/03/05	0	0.00	1	27.80	27.60	-1	3,584	-0.03%
2018/03/02	0	0.00	2	28.45	28.25	-2	3,619	-0.06%
2018/03/01	1	28.00	0	0.00	27.95	1	3,644	0.03%
2018/02/27	1	28.25	13	28.06	28.20	-12	3,700	-0.32%
2018/02/26	0	0.00	2	28.05	28.15	-2	3,745	-0.05%
2018/02/22	0	0.00	1	27.75	27.45	-1	3,836	-0.03%
2018/02/21	2	26.35	2	26.90	26.90	0	3,983	0.00%
2018/02/12	23	25.60	0	0.00	25.50	23	3,980	0.58%
2018/02/09	20	26.83	0	0.00	27.00	20	3,929	0.51%
2018/02/08	10	27.75	0	0.00	27.85	10	3,953	0.25%
2018/02/07	0	0.00	2	28.23	28.20	-2	4,026	-0.05%
2018/02/06	3	27.67	5	27.35	27.40	-2	4,080	-0.05%
2018/02/01	0	0.00	1	30.75	30.45	-1	4,371	-0.02%
2018/01/31	3	30.35	0	0.00	30.15	3	4,403	0.07%
2018/01/30	0	0.00	1	30.70	30.70	-1	4,441	-0.02%
2018/01/22	0	0.00	1	31.50	31.20	-1	4,778	-0.02%
2018/01/19	0.3	31.20	5	31.14	31.20	-4.7	4,811	-0.10%
2018/01/18	4	30.89	4	31.10	31.00	0	4,819	0.00%
2018/01/17	3	30.85	9	30.86	30.75	-6	4,832	-0.12%
2018/01/16	23	31.24	32	31.16	31.10	-9	4,842	-0.19%
2018/01/15	0	0.00	2	30.80	31.25	-2	4,839	-0.04%
2018/01/12	1	30.35	4	30.53	30.35	-3	4,873	-0.06%
2018/01/11	13	30.45	0	0.00	30.00	13	4,895	0.27%
2018/01/10	12	30.78	0	0.00	30.75	12	4,931	0.24%
2018/01/09	2	31.50	1	30.90	30.90	1	4,960	0.02%
2018/01/08	6	32.10	0	0.00	31.60	6	4,948	0.12%
2018/01/05	17	33.82	12	34.00	33.20	5	4,898	0.10%
2018/01/04	2	32.40	6	32.29	32.70	-4	4,675	-0.09%
2018/01/03	10	31.95	20	31.86	31.70	-10	4,688	-0.21%