敦泰 (3545)-統一-內湖券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.5
漲跌
▼0.7
漲幅
-0.82%
成交量
1,200張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－統一-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖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
2024/04/15	0	0.00	0.3	88.33	87.30	-0.3	4,266	-0.01%
2024/04/12	7	89.36	2	90.30	89.30	5	4,259	0.12%
2024/04/11	1	89.80	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	92.40	2	91.85	92.50	-1	4,256	-0.02%
2024/04/09	1	90.30	0	0.00	90.60	1	4,263	0.02%
2024/04/03	1	91.80	0	0.00	91.10	1	4,343	0.02%
2024/03/25	0	0.00	9	95.00	95.20	-9	4,464	-0.20%
2024/03/22	1	90.20	0	0.00	92.70	1	4,389	0.02%
2024/03/21	4	88.83	0	0.00	90.50	4	4,366	0.09%
2024/03/19	1	91.40	1	91.20	91.20	0	4,390	0.00%
2024/03/13	1	93.40	0	0.00	91.90	1	4,545	0.02%
2024/03/12	1	93.30	0	0.00	93.20	1	4,589	0.02%
2024/03/08	2	93.75	1	96.40	92.80	1	4,720	0.02%
2024/03/07	1	95.00	0	0.00	94.50	1	4,795	0.02%
2024/03/06	0	97.90	0	0.00	96.60	0	4,979	0.00%
2024/03/05	1	97.90	1	98.30	98.20	0	5,126	0.00%
2024/03/01	0	0.00	1	100.00	99.20	-1	5,826	-0.02%
2024/02/29	0	0.00	1	97.70	97.50	-1	5,932	-0.02%
2024/02/27	2	98.15	1	99.80	98.50	1	6,012	0.02%
2024/02/26	4	101.50	2	101.25	99.20	2	6,141	0.03%
2024/02/23	2	103.75	2	105.00	104.00	0	6,391	0.00%
2024/02/22	8	104.06	7.3	104.38	105.50	0.7	6,602	0.01%
2024/02/21	8	108.25	3	106.33	105.00	5	7,258	0.07%
2024/02/20	1	107.50	0	0.00	108.50	1	7,428	0.01%
2024/02/19	1	105.50	1	106.00	105.50	0	7,523	0.00%
2024/02/16	0	0.00	1	102.50	103.00	-1	7,920	-0.01%
2024/02/05	1	101.00	1	102.00	99.20	0	8,495	0.00%
2024/02/02	0	0.00	1	100.50	101.50	-1	8,506	-0.01%
2024/02/01	2	98.50	1	97.50	96.50	1	8,497	0.01%
2024/01/31	3	101.33	3	100.87	99.10	0	8,589	0.00%
2024/01/29	0	0.00	2	98.70	101.00	-2	8,867	-0.02%
2024/01/26	1	101.00	2	101.00	99.80	-1	8,900	-0.01%
2024/01/24	7	104.43	7	103.14	102.00	0	8,974	0.00%
2024/01/23	5	105.20	9	106.50	108.00	-4	8,928	-0.04%
2024/01/22	4	98.35	0	0.00	100.50	4	8,854	0.05%
2024/01/17	0	0.00	4	101.25	98.80	-4	8,872	-0.05%
2024/01/16	2	100.75	10	100.70	101.00	-8	8,856	-0.09%
2024/01/11	1	104.50	1	105.00	105.00	0	9,025	0.00%
2024/01/10	1	105.00	1	105.50	105.00	0	9,070	0.00%
2024/01/09	1	104.00	0.3	104.00	103.50	0.7	9,124	0.01%
2024/01/08	2	105.75	2	107.50	104.00	0	9,124	0.00%
2024/01/05	2	106.00	2	107.75	106.50	0	9,115	0.00%
2024/01/03	2	105.50	0	0.00	106.00	2	9,143	0.02%
2024/01/02	2	110.75	1	107.50	107.50	1	9,154	0.01%
2023/12/29	0	0.00	5	112.80	112.50	-5	9,151	-0.05%
2023/12/28	1	111.00	1	110.00	110.50	0	9,127	0.00%
2023/12/27	0	0.00	2	111.50	113.00	-2	9,171	-0.02%
2023/12/26	2	109.00	0	0.00	108.50	2	9,062	0.02%
2023/12/25	1	108.00	1	108.00	108.00	0	9,049	0.00%
2023/12/22	0	0.00	1	109.00	108.50	-1	9,165	-0.01%
2023/12/21	15	109.43	0	0.00	108.50	15	9,157	0.16%
2023/12/20	2	112.50	5	112.00	112.50	-3	9,099	-0.03%
2023/12/19	1	113.00	0	0.00	112.50	1	9,077	0.01%
2023/12/18	3	119.00	0	0.00	114.50	3	9,072	0.03%
2023/12/15	0	0.00	5	114.00	114.00	-5	9,089	-0.06%
2023/12/13	1	116.50	1	118.50	116.50	0	9,494	0.00%
2023/12/12	2	119.00	0	0.00	117.50	2	9,528	0.02%
2023/12/11	3	119.33	1	120.50	119.50	2	9,534	0.02%
2023/12/08	7	122.21	7	122.00	121.50	0	9,510	0.00%
2023/12/06	1	123.00	9	124.61	122.50	-8	9,693	-0.08%
2023/12/05	0	0.00	1	124.00	123.00	-1	9,620	-0.01%
2023/12/04	0	0.00	1	125.50	124.00	-1	9,548	-0.01%
2023/12/01	0	0.00	1	126.50	126.50	-1	9,487	-0.01%
2023/11/29	8	128.56	5	129.10	129.00	3	9,273	0.03%
2023/11/28	1	126.00	15	129.13	132.50	-14	8,835	-0.16%
2023/11/27	0	0.00	3	122.83	120.50	-3	8,525	-0.04%
2023/11/24	3	127.00	10	124.50	125.00	-7	8,391	-0.08%
2023/11/22	4	126.38	25	125.78	123.50	-21	8,077	-0.26%
2023/11/21	2	120.00	6	119.75	120.00	-4	7,731	-0.05%
2023/11/20	14	117.57	4	117.63	118.50	10	7,474	0.13%
2023/11/17	3	111.00	2	112.50	114.00	1	6,753	0.01%
2023/11/16	3	101.17	3	102.67	104.00	0	6,357	0.00%
2023/11/15	11	99.94	55	98.83	101.00	-44	6,083	-0.72%
2023/11/14	23	92.13	11	93.14	95.00	12	5,613	0.21%
2023/11/13	50	87.14	0	0.00	87.40	50	5,040	0.99%
2023/11/09	1	86.00	0	0.00	86.20	1	4,887	0.02%
2023/11/08	0	0.00	2	86.00	85.20	-2	4,798	-0.04%
2023/11/07	3	85.40	6	85.40	87.80	-3	4,648	-0.06%
2023/11/06	2	85.00	21	82.86	84.60	-19	4,454	-0.43%
2023/11/03	23	81.78	1	81.90	82.30	22	4,269	0.52%
2023/11/02	4	82.93	1	82.80	82.50	3	4,213	0.07%
2023/10/31	2	81.95	23	81.95	80.60	-21	4,025	-0.52%
2023/10/30	0	0.00	5	81.82	81.60	-5	3,916	-0.13%
2023/10/25	0	0.00	2	81.45	81.10	-2	3,776	-0.05%
2023/10/24	1	79.10	0	0.00	79.20	1	3,782	0.03%
2023/10/23	0	0.00	1	79.90	79.40	-1	3,764	-0.03%
2023/10/20	26	80.19	36	79.95	80.70	-10	3,753	-0.27%
2023/10/19	1	82.60	6	80.30	82.00	-5	3,700	-0.14%
2023/10/18	13	80.28	1	79.70	79.70	12	3,577	0.34%
2023/10/17	1	80.80	16	79.90	79.50	-15	3,552	-0.42%
2023/10/11	21	81.28	1	80.30	78.80	20	3,445	0.58%
2023/10/06	2	81.50	1	82.00	81.20	1	3,413	0.03%
2023/10/05	0	0.00	1	81.00	80.90	-1	3,374	-0.03%
2023/10/04	13	79.17	0	0.00	79.20	13	3,337	0.39%
2023/10/03	13	80.38	1	80.00	80.50	12	3,340	0.36%
2023/09/22	0	0.00	1	78.20	78.70	-1	3,059	-0.03%
2023/09/20	1	81.70	2	79.80	79.10	-1	2,972	-0.03%
2023/09/19	0	0.00	1	82.00	81.40	-1	2,883	-0.03%
2023/09/18	14	81.37	10	83.78	82.30	4	2,756	0.15%
2023/09/15	11	79.88	19	79.57	78.70	-8	2,391	-0.33%
2023/09/12	2	78.35	2	77.10	76.00	0	2,250	0.00%
2023/09/11	2	76.75	0	0.00	79.00	2	2,131	0.09%
2023/08/30	0	0.00	1	70.90	71.40	-1	1,794	-0.06%
2023/08/18	1	70.50	1	71.80	70.00	0	2,004	0.00%
2023/08/11	0	0.00	3	69.70	68.60	-3	2,086	-0.14%
2023/08/10	4.2	70.10	1	72.30	69.40	3.2	2,148	0.15%
2023/08/09	1	69.30	1	70.00	70.00	0	2,130	0.00%
2023/08/08	1	70.80	0	0.00	70.70	1	2,125	0.05%
2023/07/11	0.2	72.70	0	0.00	71.90	0.2	2,972	0.01%
2023/07/06	4	77.40	0	0.00	77.50	4	3,683	0.11%
2023/07/03	0	0.00	3	77.60	77.20	-3	4,030	-0.07%
2023/06/21	4	80.20	0	0.00	80.00	4	4,150	0.10%
2023/06/19	0	0.00	2	82.20	81.90	-2	4,287	-0.05%
2023/06/16	0	0.00	1	82.20	82.30	-1	4,546	-0.02%
2023/06/14	0	0.00	0.3	83.30	83.00	-0.3	4,689	-0.01%
2023/06/12	0	0.00	1	85.40	85.50	-1	4,682	-0.02%
2023/06/08	2	82.80	1	82.70	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	84.20	84.50	-1	4,753	-0.02%
2023/06/06	2	82.90	1	82.10	82.10	1	4,774	0.02%
2023/06/05	7	84.29	2	84.35	84.30	5	4,783	0.10%
2023/06/02	2	83.35	7	83.11	83.50	-5	4,785	-0.10%
2023/06/01	0	0.00	6	83.30	83.20	-6	4,809	-0.12%
2023/05/31	1	84.30	0	0.00	85.00	1	4,830	0.02%
2023/05/26	0	0.00	1	81.70	81.70	-1	5,002	-0.02%
2023/05/25	2	83.50	0	0.00	82.90	2	4,997	0.04%
2023/05/24	1	81.00	0	0.00	83.20	1	5,067	0.02%
2023/05/23	1	81.60	1	82.40	82.40	0	5,182	0.00%
2023/05/19	0	0.00	2	80.00	80.10	-2	5,370	-0.04%
2023/05/18	1	80.00	0	0.00	79.70	1	5,492	0.02%
2023/05/17	2	78.05	2	78.30	78.70	0	5,465	0.00%
2023/05/08	3	76.10	45	77.89	76.00	-42	5,381	-0.78%
2023/05/05	43	79.81	1	78.30	80.50	42	5,271	0.80%
2023/05/03	0	0.00	1	78.60	78.50	-1	5,364	-0.02%
2023/05/02	1	79.90	0	0.00	79.80	1	5,400	0.02%
2023/04/28	1	79.30	2	79.60	79.10	-1	5,442	-0.02%
2023/04/26	1	78.80	0	0.00	78.70	1	5,359	0.02%
2023/04/25	0	0.00	1	79.00	79.00	-1	5,334	-0.02%
2023/04/19	0	0.00	2	87.30	85.10	-2	5,294	-0.04%
2023/04/18	1	87.70	3	87.77	87.80	-2	5,295	-0.04%
2023/04/13	4	88.20	3	88.80	87.80	1	5,269	0.02%
2023/04/12	3	91.20	34	90.29	91.40	-31	5,117	-0.61%
2023/04/11	64	86.43	30	85.91	86.90	34	4,723	0.72%
2023/04/07	5	83.36	5	82.82	83.00	0	4,459	0.00%
2023/03/28	0	0.00	10	78.91	78.80	-10	4,247	-0.24%
2023/03/27	10	78.50	0	0.00	78.50	10	4,226	0.24%
2023/03/23	0	0.00	1	77.70	77.50	-1	4,255	-0.02%
2023/03/21	1	79.70	11	82.72	80.90	-10	4,105	-0.24%
2023/03/20	10	81.00	0	0.00	81.00	10	3,858	0.26%
2023/03/16	3	75.20	3	74.60	74.60	0	3,706	0.00%
2023/03/15	0	0.00	3	76.73	74.70	-3	3,719	-0.08%
2023/03/13	0	0.00	0.5	73.00	76.30	-0.5	3,722	-0.01%
2023/03/10	0	0.00	4	76.70	74.20	-4	3,704	-0.11%
2023/03/09	1	76.60	0	0.00	76.30	1	3,732	0.03%
2023/03/02	7	74.90	5	75.50	74.70	2	3,712	0.05%
2023/02/23	5	74.40	0	0.00	74.20	5	3,562	0.14%
2023/02/22	2	75.00	0	0.00	73.20	2	3,597	0.06%
2023/02/21	3	77.27	2	77.35	77.00	1	3,620	0.03%
2023/02/20	0	0.00	1	74.60	75.20	-1	3,691	-0.03%
2023/02/17	8	73.56	9	73.26	74.00	-1	4,151	-0.02%
2023/02/16	1	71.60	1	72.70	72.60	0	4,027	0.00%
2023/02/08	2	71.30	3	71.37	71.50	-1	5,150	-0.02%
2023/02/07	2	69.60	0	0.00	70.70	2	5,122	0.04%
2023/02/06	2	69.25	2	69.95	68.80	0	5,101	0.00%
2023/02/02	1	70.40	1	69.60	70.30	0	5,155	0.00%
2023/01/09	0	0.00	1	63.50	63.50	-1	6,065	-0.02%
2023/01/06	4	63.20	5	63.14	63.70	-1	6,035	-0.02%
2023/01/05	1	61.80	0	0.00	61.80	1	5,979	0.02%
2023/01/04	2	62.60	2	63.20	62.20	0	5,993	0.00%
2023/01/03	26	62.30	26	62.09	62.60	0	5,910	0.00%
2022/12/26	0.3	59.10	0	0.00	58.70	0.3	5,817	0.01%
2022/12/21	0.5	56.50	2	57.00	56.60	-1.5	5,854	-0.03%
2022/12/16	1	60.70	0	0.00	60.50	1	5,835	0.02%
2022/12/07	2	65.30	1	66.50	64.30	1	5,716	0.02%
2022/12/05	0	0.00	1	68.30	68.20	-1	5,685	-0.02%
2022/12/01	0	0.00	4	66.98	68.00	-4	5,641	-0.07%
2022/11/28	0	0.00	1	65.00	64.90	-1	5,614	-0.02%
2022/11/24	1	65.70	0	0.00	66.10	1	5,615	0.02%
2022/11/22	2	64.60	0	0.00	63.60	2	5,568	0.04%
2022/11/21	3	66.37	6	66.27	65.50	-3	5,547	-0.05%
2022/11/17	5	69.20	5	68.34	68.30	0	5,558	0.00%
2022/11/16	8	68.13	8	67.00	69.00	0	5,487	0.00%
2022/11/15	7	63.37	6	63.20	67.40	1	5,320	0.02%
2022/11/10	0	0.00	1	74.90	75.00	-1	4,862	-0.02%
2022/11/09	26	77.34	24	77.80	76.80	2	4,819	0.04%
2022/11/08	4	74.60	1.4	74.36	76.50	2.6	4,351	0.06%
2022/11/07	0	0.00	10	70.60	69.60	-10	4,334	-0.23%
2022/11/01	10	67.80	0	0.00	68.00	10	4,366	0.23%
2022/10/31	2	69.10	2	69.05	68.50	0	4,354	0.00%
2022/10/28	0	0.00	1	66.90	67.00	-1	4,338	-0.02%
2022/10/25	1	69.90	0	0.00	68.60	1	4,422	0.02%
2022/10/24	1	72.20	0	0.00	69.50	1	4,469	0.02%
2022/10/19	1	74.00	5	73.76	74.90	-4	4,500	-0.09%
2022/10/17	1	64.40	1	64.70	70.80	0	4,107	0.00%
2022/10/12	0.1	64.10	0	0.00	65.70	0.1	4,029	0.00%
2022/09/29	0	0.00	3	59.80	59.40	-3	4,167	-0.07%
2022/09/26	0.1	61.10	2	64.50	60.80	-1.9	4,336	-0.04%
2022/09/13	0.2	71.60	0	0.00	71.10	0.2	4,779	0.00%
2022/09/06	0.1	70.00	0	0.00	69.50	0.1	4,993	0.00%
2022/09/05	0.1	72.10	0	0.00	71.90	0.1	4,984	0.00%
2022/09/02	0	0.00	1	76.80	76.10	-1	4,963	-0.02%
2022/09/01	1	75.50	0	0.00	75.10	1	4,958	0.02%
2022/08/29	2	74.50	1	74.30	74.30	1	4,984	0.02%
2022/08/25	3	78.47	10	78.50	78.10	-7	5,040	-0.14%
2022/08/24	4	78.15	4	78.00	78.00	0	5,252	0.00%
2022/08/23	0	0.00	2	76.20	76.60	-2	5,210	-0.04%
2022/08/22	1	77.80	0	0.00	77.80	1	5,185	0.02%
2022/08/19	4	78.63	1	78.30	77.90	3	5,145	0.06%
2022/08/16	0	0.00	2	76.85	76.00	-2	4,912	-0.04%
2022/08/15	1	77.80	0	0.00	78.50	1	4,862	0.02%
2022/08/12	11	75.23	10	75.70	75.20	1	4,746	0.02%
2022/08/11	5	71.14	5	70.88	70.80	0	4,603	0.00%
2022/08/08	1	69.30	2	66.70	69.50	-1	4,547	-0.02%
2022/08/05	1	66.80	0	0.00	67.30	1	4,483	0.02%
2022/08/04	2	66.10	3	66.17	66.70	-1	4,484	-0.02%
2022/08/03	2	67.35	0	0.00	67.70	2	4,456	0.04%
2022/08/02	1	66.90	0	0.00	66.60	1	4,450	0.02%
2022/08/01	2	71.00	3	70.30	69.90	-1	4,395	-0.02%
2022/07/29	4	75.25	5	74.60	74.10	-1	4,285	-0.02%
2022/07/28	2	79.20	0	0.00	76.60	2	4,233	0.05%
2022/07/27	4	96.70	2	96.85	96.70	2	4,070	0.05%
2022/07/26	1	96.60	0	0.00	96.20	1	4,018	0.02%
2022/07/25	1	99.90	0	0.00	99.00	1	4,036	0.02%
2022/07/20	1	101.50	2	101.25	101.00	-1	4,284	-0.02%
2022/07/19	2	96.85	1	98.10	98.60	1	4,288	0.02%
2022/07/15	0	0.00	1	92.00	92.10	-1	4,259	-0.02%
2022/07/13	1	89.80	3	89.80	89.30	-2	4,230	-0.05%
2022/07/12	1	87.50	0	0.00	86.60	1	4,242	0.02%
2022/07/08	1	89.60	2.1	90.12	90.60	-1.1	4,246	-0.03%
2022/07/07	2	85.85	1	87.10	87.80	1	4,192	0.02%
2022/07/06	1	85.90	1	86.20	86.20	0	4,143	0.00%
2022/07/04	2	83.50	2	85.00	83.70	0	4,137	0.00%
2022/07/01	2.1	88.79	2	88.10	81.90	0.1	4,170	0.00%
2022/06/29	1	93.20	1	95.00	93.80	0	4,020	0.00%
2022/06/23	3	92.20	4	92.70	91.70	-1	3,908	-0.03%
2022/06/22	1.1	92.58	0	0.00	91.70	1.1	3,866	0.03%
2022/06/20	2.2	99.22	4	98.18	93.60	-1.8	3,775	-0.05%
2022/06/17	10.2	103.00	10	104.00	102.00	0.2	3,668	0.01%
2022/06/16	0	0.00	4	114.50	107.00	-4	3,615	-0.11%
2022/06/14	0	0.00	2	114.50	116.00	-2	3,636	-0.05%
2022/06/10	0.1	117.00	0	0.00	118.00	0.1	3,665	0.00%
2022/06/09	1	118.00	0	0.00	117.50	1	3,667	0.03%
2022/06/08	3	122.33	5	121.00	118.50	-2	3,680	-0.05%
2022/06/07	1	119.50	7	120.07	120.00	-6	3,688	-0.16%
2022/06/06	0	0.00	6	118.42	119.00	-6	3,691	-0.16%
2022/06/02	22.1	120.91	1	120.00	119.00	21.1	3,742	0.56%
2022/06/01	19.1	120.90	3	121.17	121.00	16.1	3,709	0.43%
2022/05/31	1	115.00	1	115.00	115.00	0	3,485	0.00%
2022/05/26	1	111.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0	0.00	2	109.75	110.00	-2	3,758	-0.05%
2022/05/24	1	110.50	0	0.00	109.50	1	4,117	0.02%
2022/05/23	1	113.00	30	113.17	113.00	-29	4,198	-0.69%
2022/05/19	3	115.17	8	118.19	118.50	-5	4,166	-0.12%
2022/05/18	2	118.00	5	119.00	118.50	-3	4,147	-0.07%
2022/05/13	2	116.00	0	0.00	115.00	2	4,163	0.05%
2022/05/11	20	115.25	1	114.50	114.50	19	4,171	0.46%
2022/05/05	1	119.50	0	0.00	119.50	1	4,177	0.02%
2022/05/04	2	117.50	2	118.25	119.00	0	4,159	0.00%
2022/05/03	4	116.25	1	116.00	117.00	3	4,139	0.07%
2022/04/29	1.1	118.50	21	116.48	116.00	-19.9	4,183	-0.48%
2022/04/27	1	113.00	4.4	113.00	116.00	-3.4	4,117	-0.08%
2022/04/26	3	122.00	12	122.04	119.00	-9	4,020	-0.22%
2022/04/21	2	124.50	2	124.00	125.50	0	3,937	0.00%
2022/04/20	1	122.00	2	122.00	122.50	-1	3,919	-0.03%
2022/04/19	1	123.00	1	124.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	1	121.00	122.50	-1	4,064	-0.02%
2022/04/15	9.2	127.02	2	127.50	122.50	7.2	4,097	0.18%
2022/04/13	63.1	127.55	4	129.00	128.50	59.1	4,267	1.38%
2022/04/12	11	126.00	0	0.00	128.00	11	4,364	0.25%
2022/04/11	0	0.00	1	130.00	126.00	-1	4,512	-0.02%
2022/04/08	3	132.33	89	131.84	131.00	-86	4,545	-1.89%
2022/04/07	2.1	137.29	3	135.00	131.00	-0.9	4,502	-0.02%
2022/04/01	0.2	144.50	0	0.00	145.00	0.2	4,538	0.00%
2022/03/31	1	147.00	1.5	146.63	146.00	-0.5	4,634	-0.01%
2022/03/28	0.1	146.50	0	0.00	147.00	0.1	4,760	0.00%
2022/03/25	2	151.50	0	0.00	149.50	2	4,806	0.04%
2022/03/22	0	0.00	20	148.30	148.00	-20	5,150	-0.39%
2022/03/21	0.1	150.00	0	0.00	150.00	0.1	5,207	0.00%
2022/03/18	1	148.50	1	149.00	149.00	0	5,238	0.00%
2022/03/17	2.3	148.13	1	148.00	148.00	1.3	5,245	0.02%
2022/03/16	0.1	145.50	0	0.00	145.00	0.1	5,277	0.00%
2022/03/14	0	0.00	9	145.39	148.00	-9	5,398	-0.17%
2022/03/11	2.1	145.02	0	0.00	145.00	2.1	5,615	0.04%
2022/03/10	29	149.05	0	0.00	148.00	29	5,715	0.51%
2022/03/08	3.1	144.65	2	145.00	142.50	1.1	5,897	0.02%
2022/03/07	0.3	148.17	0	0.00	147.00	0.3	5,927	0.01%
2022/03/04	1.3	154.46	2	153.75	153.00	-0.7	5,994	-0.01%
2022/03/03	2	156.50	1	156.50	156.00	1	6,127	0.02%
2022/03/02	1	156.50	1	156.50	156.50	0	6,211	0.00%
2022/02/25	20	156.50	20	152.00	152.00	0	6,280	0.00%
2022/02/24	2	156.25	3	155.67	156.00	-1	6,265	-0.02%
2022/02/23	4	152.63	2	151.75	154.50	2	6,083	0.03%
2022/02/22	0.1	146.00	0	0.00	146.00	0.1	6,358	0.00%
2022/02/21	0.1	149.00	0	0.00	149.50	0.1	7,504	0.00%
2022/02/18	0.1	148.00	0	0.00	150.00	0.1	8,235	0.00%
2022/02/17	0.5	148.90	0	0.00	149.50	0.5	8,303	0.01%
2022/02/16	0	0.00	0	148.50	147.50	0	8,404	0.00%
2022/02/15	0.1	148.00	1	148.50	146.00	-0.9	8,455	-0.01%
2022/02/14	1	149.00	0	0.00	149.50	1	8,475	0.01%
2022/02/10	1	153.50	1	156.50	153.50	0	8,699	0.00%
2022/02/09	1	155.50	1	154.00	156.50	0	8,765	0.00%
2022/02/08	5	149.00	5	148.90	153.00	0	8,868	0.00%
2022/02/07	2	144.00	0	0.00	146.50	2	8,910	0.02%
2022/01/21	0	0.00	1	150.50	149.50	-1	9,663	-0.01%
2022/01/20	0	0.00	3	154.00	154.00	-3	10,078	-0.03%
2022/01/18	0.1	158.00	3	158.00	155.50	-2.9	10,457	-0.03%
2022/01/17	4	156.00	1	155.50	157.50	3	10,516	0.03%
2022/01/14	0	0.00	6	150.00	152.00	-6	10,633	-0.06%
2022/01/12	1	153.50	1	154.50	156.00	0	11,081	0.00%
2022/01/10	0.1	161.50	0	0.00	163.50	0.1	11,206	0.00%
2022/01/07	5	159.00	0	0.00	159.00	5	11,373	0.04%
2022/01/06	0.1	166.00	0	0.00	163.00	0.1	11,458	0.00%
2022/01/05	0.2	169.25	23	168.41	167.50	-22.8	11,517	-0.20%
2022/01/04	5	176.10	2	172.50	172.50	3	11,520	0.03%
2022/01/03	6	174.75	1	175.00	176.50	5	11,503	0.04%
2021/12/30	0	0.00	6	171.92	171.50	-6	11,577	-0.05%
2021/12/29	0.1	171.00	0	0.00	171.00	0.1	11,897	0.00%
2021/12/28	0.1	172.50	3.2	174.31	171.00	-3.1	12,314	-0.03%
2021/12/27	0.1	167.00	0	0.00	173.00	0.1	12,392	0.00%
2021/12/24	5	168.50	1	168.50	167.50	4	12,543	0.03%
2021/12/23	0.1	171.00	0	0.00	170.50	0.1	12,641	0.00%
2021/12/22	3	171.33	4.8	172.29	171.00	-1.8	12,757	-0.01%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	20	173.30	5	174.30	170.50	15	12,865	0.12%
2021/12/17	3	172.00	9	173.00	170.00	-6	12,878	-0.05%
2021/12/16	10	172.25	0	0.00	173.00	10	12,975	0.08%
2021/12/15	1	167.50	20	167.75	167.50	-19	12,895	-0.15%
2021/12/14	7	162.07	0	0.00	160.50	7	12,907	0.05%
2021/12/13	14	167.36	0	0.00	167.00	14	12,940	0.11%
2021/12/10	2.1	166.55	88	166.35	165.50	-85.9	13,087	-0.66%
2021/12/09	12.1	169.84	0	0.00	169.00	12.1	13,075	0.09%
2021/12/08	21	174.40	3	175.00	173.00	18	13,121	0.14%
2021/12/07	63	174.18	1	177.00	173.00	62	13,391	0.46%
2021/12/06	1	172.00	164	172.90	172.50	-163	13,493	-1.21%	大賣/鉅額交易
2021/12/03	0	0.00	4	170.63	170.50	-4	13,607	-0.03%
2021/12/02	17	166.76	31	171.69	166.50	-14	13,776	-0.10%
2021/12/01	0	0.00	3	166.50	169.50	-3	14,020	-0.02%
2021/11/30	1.1	166.55	1	167.00	166.00	0.1	14,345	0.00%
2021/11/29	27	156.41	27	159.43	163.50	0	14,557	0.00%
2021/11/26	79.1	165.00	52	170.38	162.50	27.1	14,708	0.18%
2021/11/25	9.1	168.03	0	0.00	168.00	9.1	15,011	0.06%
2021/11/24	40	167.31	21	168.43	169.00	19	15,081	0.13%
2021/11/23	58.2	170.98	6	171.17	169.00	52.2	15,233	0.34%
2021/11/22	62	175.63	0	0.00	176.50	62	15,337	0.40%
2021/11/19	14.1	177.78	292	178.41	172.50	-277.9	15,709	-1.77%	大賣/鉅額交易
2021/11/18	32	178.31	15.9	178.16	173.50	16.1	15,879	0.10%
2021/11/17	51	168.18	50	169.22	171.50	1	15,099	0.01%
2021/11/16	4	157.63	1	159.00	156.00	3	14,940	0.02%
2021/11/15	1	159.00	2	158.00	156.50	-1	15,536	-0.01%
2021/11/12	2	155.50	0	0.00	155.00	2	16,770	0.01%
2021/11/11	2	153.50	6	154.58	154.50	-4	16,996	-0.02%
2021/11/10	11	153.50	5	152.70	152.50	6	17,198	0.03%
2021/11/09	4	155.25	0	0.00	155.50	4	17,489	0.02%
2021/11/08	2	151.75	3	151.50	152.00	-1	17,513	-0.01%
2021/11/05	3	148.50	1	149.00	148.50	2	17,807	0.01%
2021/11/04	1.1	145.55	1	145.00	144.50	0.1	18,007	0.00%
2021/11/03	1.2	148.46	1	148.00	148.50	0.2	18,247	0.00%
2021/11/02	10	145.90	6	148.50	144.00	4	18,473	0.02%
2021/11/01	29	153.36	4	152.38	150.00	25	18,641	0.13%
2021/10/29	13	161.12	1	160.00	160.00	12	18,846	0.06%
2021/10/28	2	166.00	4	165.50	164.00	-2	19,154	-0.01%
2021/10/27	1	155.50	3	157.67	158.50	-2	19,858	-0.01%
2021/10/26	1	155.00	0	0.00	152.50	1	20,775	0.00%
2021/10/25	5	145.20	2	147.00	149.00	3	21,535	0.01%
2021/10/22	2.1	147.33	0	0.00	148.00	2.1	22,191	0.01%
2021/10/21	5.1	153.95	3	158.17	151.00	2.1	22,793	0.01%
2021/10/20	0.1	147.00	0	0.00	147.00	0.1	23,424	0.00%
2021/10/19	3	145.50	3	146.17	145.50	0	24,926	0.00%
2021/10/15	2	141.00	2	140.50	141.00	0	25,649	0.00%
2021/10/14	3	136.83	3	138.00	139.00	0	25,598	0.00%
2021/10/13	11	136.36	7	134.29	134.00	4	25,541	0.02%
2021/10/12	2	140.00	1	139.50	139.00	1	25,547	0.00%
2021/10/08	3	144.00	1	149.00	145.00	2	25,639	0.01%
2021/10/07	1	145.50	4	147.00	147.00	-3	25,668	-0.01%
2021/10/06	9.1	142.76	2	143.00	140.00	7.1	25,703	0.03%
2021/10/05	8	142.88	9	147.22	150.50	-1	25,490	0.00%
2021/10/04	13	143.12	6	146.17	139.50	7	25,173	0.03%
2021/10/01	19	149.29	1	153.00	148.50	18	25,123	0.07%
2021/09/30	5	152.70	5	151.30	155.00	0	25,106	0.00%
2021/09/29	11	156.00	0	0.00	153.50	11	25,212	0.04%
2021/09/28	9	164.56	7	166.00	162.00	2	25,688	0.01%
2021/09/27	4.1	166.06	3	168.67	168.00	1.1	25,883	0.00%
2021/09/24	11	163.41	10	163.00	164.00	1	26,181	0.00%
2021/09/23	11.1	158.36	4	158.88	161.00	7.1	26,339	0.03%
2021/09/22	2.1	161.26	2	161.25	160.50	0.1	26,604	0.00%
2021/09/17	21	166.38	14	166.32	169.50	7	26,950	0.03%
2021/09/16	2	168.50	7	168.07	165.50	-5	27,110	-0.02%
2021/09/15	30	166.97	5	166.50	165.00	25	27,266	0.09%
2021/09/14	12	176.71	2	176.25	176.50	10	27,647	0.04%
2021/09/13	19	178.53	10	180.10	175.00	9	28,072	0.03%
2021/09/10	28.1	182.69	1	184.50	179.00	27.1	28,528	0.09%
2021/09/09	7	181.07	33	178.47	179.50	-26	28,530	-0.09%
2021/09/08	23	172.22	11	170.68	169.00	12	28,671	0.04%
2021/09/07	25	175.36	8	176.75	176.50	17	29,141	0.06%
2021/09/06	15	174.30	20	175.15	174.50	-5	29,420	-0.02%
2021/09/03	49.1	183.66	42	187.08	180.50	7.1	29,785	0.02%
2021/09/02	44.4	190.52	14	193.32	186.00	30.4	30,498	0.10%
2021/09/01	7	195.00	31	194.35	195.50	-24	31,476	-0.08%
2021/08/31	25	193.88	25	193.64	191.50	0	32,096	0.00%
2021/08/30	4	190.50	12	190.33	189.00	-8	32,647	-0.02%
2021/08/27	215	187.72	9	188.17	190.50	206	33,242	0.62%	大買/鉅額交易
2021/08/26	13	189.88	7	190.21	190.50	6	34,115	0.02%
2021/08/25	217	192.49	317	192.02	193.50	-100	35,424	-0.28%	大買/大賣/
2021/08/24	17.1	197.15	105	191.12	190.00	-87.9	35,921	-0.24%	大賣/
2021/08/23	7	198.86	8	201.06	202.00	-1	36,217	0.00%
2021/08/20	14	192.86	24	193.02	190.50	-10	36,492	-0.03%
2021/08/19	71	197.86	44	196.23	189.50	27	36,702	0.07%
2021/08/18	47	196.07	35	203.11	208.00	12	36,877	0.03%
2021/08/17	28	212.45	4	217.75	207.50	24	37,064	0.06%
2021/08/16	10	222.10	28	221.71	221.00	-18	37,988	-0.05%
2021/08/13	48	231.69	31	233.69	224.00	17	38,240	0.04%
2021/08/12	30	236.92	21	238.26	236.50	9	38,758	0.02%
2021/08/11	9	239.72	7	237.71	237.00	2	39,687	0.01%
2021/08/10	20	252.75	11	249.82	248.50	9	39,841	0.02%
2021/08/09	19	260.37	22	257.34	252.00	-3	40,193	-0.01%
2021/08/06	7	263.64	14	270.14	269.50	-7	41,121	-0.02%
2021/08/05	20	267.15	24	266.79	265.50	-4	41,868	-0.01%
2021/08/04	19	275.61	8	275.25	274.00	11	42,818	0.03%
2021/08/03	14	285.36	57	285.72	282.50	-43	42,779	-0.10%
2021/08/02	62	282.18	59.1	286.53	280.00	2.9	42,832	0.01%
2021/07/30	62.1	279.32	42	285.39	276.50	20.1	42,231	0.05%
2021/07/29	19	258.29	34	260.66	275.00	-15	41,722	-0.04%
2021/07/28	20	268.23	6	267.25	261.00	14	41,284	0.03%
2021/07/27	20	277.95	19	283.97	290.00	1	41,322	0.00%
2021/07/26	47	284.26	9	280.33	276.00	38	40,993	0.09%
2021/07/23	7	264.86	23.3	261.44	270.50	-16.3	40,197	-0.04%
2021/07/22	20	243.43	29.4	233.29	246.00	-9.3	39,107	-0.02%
2021/07/21	26	215.83	65	224.51	224.00	-39	38,837	-0.10%
2021/07/20	14	216.96	0	0.00	214.00	14	39,098	0.04%
2021/07/19	2	227.00	3	229.00	226.00	-1	39,414	0.00%
2021/07/16	4	226.13	11	227.59	225.50	-7	39,721	-0.02%
2021/07/15	0.1	217.00	4	215.00	224.50	-3.9	40,297	-0.01%
2021/07/14	7	206.93	12	213.96	215.50	-5	41,013	-0.01%
2021/07/13	29.1	215.92	6	224.50	210.00	23.1	41,311	0.06%
2021/07/12	7	221.86	5	222.50	221.00	2	42,235	0.00%
2021/07/09	9.1	221.86	2	222.00	220.50	7.1	43,038	0.02%
2021/07/08	3	227.67	0	0.00	225.00	3	43,962	0.01%
2021/07/07	20	228.23	2	228.75	224.00	18	44,613	0.04%
2021/07/06	9	233.50	8	233.38	231.00	1	45,041	0.00%
2021/07/05	17.4	236.77	16.4	237.94	238.50	1	45,758	0.00%
2021/07/02	15	227.50	6	229.00	228.00	9	45,754	0.02%
2021/07/01	2	226.00	17.1	232.13	222.00	-15.1	45,948	-0.03%
2021/06/30	6	224.17	6.3	223.88	226.00	-0.3	46,289	0.00%
2021/06/29	29.2	228.95	56	231.48	219.00	-26.8	46,999	-0.06%
2021/06/28	4	230.25	12	225.21	233.00	-8	46,737	-0.02%
2021/06/25	9	220.00	3	221.67	220.00	6	46,470	0.01%
2021/06/24	1	217.00	15	220.00	217.00	-14	46,369	-0.03%
2021/06/23	21	218.17	11	221.64	217.50	10	46,246	0.02%
2021/06/22	7	212.29	15.3	214.22	212.50	-8.3	45,753	-0.02%
2021/06/21	10.3	212.24	5	211.90	208.00	5.3	45,360	0.01%
2021/06/18	12	223.83	11	226.82	222.50	1	44,912	0.00%
2021/06/17	5	225.40	6	224.83	228.50	-1	44,681	0.00%
2021/06/16	17.5	238.32	27	232.28	223.00	-9.5	44,410	-0.02%
2021/06/15	21	243.76	26	244.58	242.50	-5	43,982	-0.01%
2021/06/11	22	241.59	9	242.83	241.00	13	44,896	0.03%
2021/06/10	44	242.42	21.3	246.44	240.00	22.7	44,973	0.05%
2021/06/09	24.3	239.57	33	240.67	248.00	-8.7	44,862	-0.02%
2021/06/08	29	241.59	18	235.75	230.50	11	44,752	0.02%
2021/06/07	28	231.82	27.2	233.16	238.00	0.8	44,289	0.00%
2021/06/04	22	229.73	17	227.74	226.50	5	43,743	0.01%
2021/06/03	21	225.69	37	228.32	230.00	-16	43,243	-0.04%
2021/06/02	26.2	229.32	28.5	229.73	216.00	-2.3	42,269	-0.01%
2021/06/01	23.5	230.02	23.1	228.98	232.50	0.4	40,906	0.00%
2021/05/31	15	205.10	15	207.17	211.50	0	39,973	0.00%
2021/05/28	17	201.74	7	203.00	199.50	10	39,364	0.03%
2021/05/27	11	196.00	13	197.31	200.00	-2	39,070	-0.01%
2021/05/26	36	196.60	47.1	199.20	192.50	-11.1	38,520	-0.03%
2021/05/25	85.1	201.35	74	202.47	199.50	11.1	37,898	0.03%
2021/05/24	43	181.06	68	181.42	190.00	-25	36,643	-0.07%
2021/05/21	17	170.71	18	171.17	176.00	-1	35,838	0.00%
2021/05/20	38	175.97	56	176.27	169.00	-18	35,635	-0.05%
2021/05/19	51	176.08	18	175.08	179.00	33	35,152	0.09%
2021/05/18	7	158.71	11	160.05	163.00	-4	34,334	-0.01%
2021/05/17	33	155.21	32	156.63	148.50	1	34,113	0.00%
2021/05/14	57	178.50	61	178.07	164.50	-4	33,842	-0.01%
2021/05/13	60	166.04	56	166.57	171.00	4	32,760	0.01%
2021/05/12	46	160.17	46	160.90	161.00	0	31,940	0.00%
2021/05/11	14.4	166.06	5	164.50	162.50	9.4	30,804	0.03%
2021/05/10	20	185.15	13	187.04	180.50	7	30,623	0.02%
2021/05/07	15	184.43	45	178.77	183.00	-30	30,225	-0.10%
2021/05/06	39	175.51	10	173.45	171.00	29	29,853	0.10%
2021/05/05	28	181.79	49	184.10	172.50	-21	29,380	-0.07%
2021/05/04	62.1	182.97	26	177.96	191.50	36.1	29,111	0.12%
2021/05/03	8.2	190.96	7	188.50	179.50	1.2	28,545	0.00%
2021/04/29	6	201.00	12	201.67	199.00	-6	28,395	-0.02%
2021/04/28	14	205.11	18	203.75	201.00	-4	28,586	-0.01%
2021/04/27	10	199.65	33	201.82	195.50	-23	28,353	-0.08%
2021/04/26	73	194.97	52	196.87	196.50	21	28,220	0.07%
2021/04/23	35	184.91	35	185.91	193.50	0	28,108	0.00%
2021/04/22	18.3	182.47	28	184.91	176.00	-9.7	28,446	-0.03%
2021/04/21	48.2	174.96	39	174.54	179.00	9.2	28,387	0.03%
2021/04/20	70	194.48	42	185.65	182.00	28	27,900	0.10%
2021/04/19	5	199.80	20	206.53	198.50	-15	27,235	-0.06%
2021/04/16	54	227.67	44	225.05	220.50	10	27,122	0.04%
2021/04/15	14	215.61	6	209.50	220.00	8	26,314	0.03%
2021/04/14	11	195.23	12	197.04	200.00	-1	25,679	0.00%
2021/04/13	9	201.00	11	216.64	202.50	-2	24,924	-0.01%
2021/04/12	22	204.48	17	226.00	202.50	5	24,342	0.02%
2021/04/09	15	230.63	14	234.21	225.00	1	23,930	0.00%
2021/04/08	20	224.39	18	219.00	236.50	2	23,464	0.01%
2021/04/07	23	215.22	20	216.23	215.00	3	23,107	0.01%
2021/04/06	5	214.70	4	215.63	218.50	1	22,891	0.00%
2021/04/01	2	190.25	3	190.17	199.00	-1	22,675	0.00%
2021/03/31	14	188.21	13	189.12	181.00	1	22,011	0.00%
2021/03/30	7.9	174.08	33	178.65	183.50	-25.1	22,479	-0.11%
2021/03/29	1	174.00	1	174.00	174.00	0	22,643	0.00%
2021/03/26	1	158.50	0.8	158.50	158.50	0.2	23,226	0.00%
2021/03/25	6	146.50	14	145.54	144.50	-8	23,434	-0.03%
2021/03/24	0	0.00	7	152.29	148.00	-7	23,608	-0.03%
2021/03/23	1	150.00	1	151.50	152.00	0	23,801	0.00%
2021/03/22	7	156.43	7	158.71	154.00	0	24,108	0.00%
2021/03/19	21	151.17	31	152.60	159.00	-10	24,041	-0.04%
2021/03/18	24	147.46	31	148.73	152.50	-7	23,912	-0.03%
2021/03/17	20	144.48	35	141.71	139.00	-15	23,843	-0.06%
2021/03/16	15	147.03	45	146.19	148.50	-30	22,616	-0.13%
2021/03/15	23	130.20	15	133.43	135.00	8	21,961	0.04%
2021/03/12	85	118.56	17	117.41	123.00	68	21,016	0.32%
2021/03/11	11	106.18	10	106.05	112.00	1	19,953	0.01%
2021/03/10	3	105.83	3	104.50	102.00	0	19,630	0.00%
2021/03/09	3	97.37	3	97.50	100.00	0	19,296	0.00%
2021/03/08	0	0.00	55	100.64	96.10	-55	19,365	-0.28%
2021/03/05	37	99.54	0	0.00	99.20	37	19,397	0.19%
2021/03/04	23	102.17	4	102.25	101.50	19	19,409	0.10%
2021/03/03	1	100.50	0	0.00	101.00	1	19,427	0.01%
2021/03/02	22	108.27	3	105.00	104.50	19	19,354	0.10%
2021/02/26	6	98.15	21	100.66	99.80	-15	19,082	-0.08%
2021/02/25	16	103.59	0	0.00	101.00	16	18,950	0.08%
2021/02/24	20	112.05	20	113.18	106.50	0	18,832	0.00%
2021/02/23	2	109.50	3	108.33	113.50	-1	18,669	-0.01%
2021/02/22	0	0.00	24	106.27	109.00	-24	18,470	-0.13%
2021/02/19	6	102.25	21	100.07	99.70	-15	18,188	-0.08%
2021/02/18	10	97.29	8	96.60	99.30	2	17,890	0.01%
2021/02/17	2	93.75	29	94.31	94.80	-27	17,744	-0.15%
2021/02/05	2	87.85	3	88.07	88.30	-1	17,606	-0.01%
2021/02/04	1	82.90	0	0.00	83.10	1	17,491	0.01%
2021/02/03	14	83.91	13	84.26	83.60	1	17,453	0.01%
2021/02/02	2	81.95	3	82.23	81.90	-1	17,654	-0.01%
2021/02/01	5	80.60	2	81.15	81.60	3	17,735	0.02%
2021/01/29	3	86.40	2	88.60	84.00	1	17,492	0.01%
2021/01/28	2	91.75	1	92.10	88.40	1	17,286	0.01%
2021/01/27	5	91.82	6	91.47	90.80	-1	17,175	-0.01%
2021/01/26	9	92.48	20	93.81	90.80	-11	17,215	-0.06%
2021/01/25	11	96.34	9	97.04	95.60	2	16,996	0.01%
2021/01/22	9	100.66	13	99.57	101.00	-4	17,006	-0.02%
2021/01/21	26	96.65	113	95.74	97.90	-87	16,945	-0.51%	大賣/
2021/01/20	21	101.24	9	100.91	98.60	12	16,813	0.07%
2021/01/19	43	106.91	25	109.20	109.50	18	16,898	0.11%
2021/01/18	32	108.36	9	109.61	108.50	23	16,782	0.14%
2021/01/15	47	109.76	53	108.58	110.50	-6	16,420	-0.04%
2021/01/14	60	104.14	5	105.70	106.00	55	15,638	0.35%
2021/01/13	26	98.35	2	96.75	96.60	24	15,309	0.16%
2021/01/12	3	93.57	77	93.14	93.50	-74	15,066	-0.49%
2021/01/11	119	100.31	8	96.61	98.00	111	14,830	0.75%	大買/鉅額交易
2021/01/08	5	92.90	4	92.05	92.90	1	14,485	0.01%
2021/01/07	6	87.83	2	87.35	91.90	4	14,161	0.03%
2021/01/06	5	87.36	11	89.65	86.10	-6	13,867	-0.04%
2021/01/05	10	88.54	1	88.80	87.90	9	13,629	0.07%
2021/01/04	0	0.00	4	91.58	90.70	-4	13,423	-0.03%
2020/12/31	7	93.11	133	93.78	93.50	-126	13,225	-0.95%	大賣/鉅額交易
2020/12/30	1	95.30	1	97.00	95.10	0	12,730	0.00%
2020/12/29	7	97.33	8	98.31	95.50	-1	12,492	-0.01%
2020/12/28	24	97.77	24	98.26	99.00	0	12,246	0.00%
2020/12/25	35	90.59	48	89.39	91.50	-13	11,791	-0.11%
2020/12/24	156	86.21	15	85.31	87.50	141	11,465	1.23%	大買/鉅額交易
2020/12/23	9	83.71	5	81.22	85.00	4	10,799	0.04%
2020/12/22	12	81.13	22	81.82	77.50	-10	10,442	-0.10%
2020/12/21	9	80.80	0	0.00	80.80	9	9,725	0.09%
2020/12/17	0	0.00	1	72.00	72.20	-1	9,180	-0.01%
2020/12/16	1	69.60	1	67.90	68.40	0	8,966	0.00%
2020/12/15	1	69.20	0	0.00	67.70	1	8,530	0.01%
2020/12/11	0	0.00	30	69.95	68.70	-30	8,405	-0.36%
2020/12/10	36	68.50	34	70.46	67.50	2	8,237	0.02%
2020/12/09	31	69.98	0	0.00	69.90	31	8,013	0.39%
2020/12/08	1	65.40	0	0.00	66.50	1	7,848	0.01%
2020/12/07	2	62.70	3	63.50	65.10	-1	7,784	-0.01%
2020/12/04	2	63.70	2	64.00	64.80	0	7,756	0.00%
2020/12/03	0	0.00	1	67.00	67.40	-1	7,653	-0.01%
2020/12/02	2	67.70	1.7	68.94	66.50	0.3	7,624	0.00%
2020/12/01	0	0.00	2	68.15	65.70	-2	7,342	-0.03%
2020/11/30	3	66.10	5	64.64	66.60	-2	7,166	-0.03%
2020/11/27	1	62.20	3	61.97	62.50	-2	6,971	-0.03%
2020/11/26	2	61.30	1	59.60	61.90	1	6,865	0.01%
2020/11/24	1	60.10	1	61.00	60.90	0	6,805	0.00%
2020/11/23	5	60.10	0	0.00	60.10	5	6,790	0.07%
2020/11/19	2	59.25	4	58.95	58.40	-2	6,661	-0.03%
2020/11/18	1	57.90	1	57.90	57.20	0	6,590	0.00%
2020/11/17	1	58.00	0	0.00	57.40	1	6,694	0.01%
2020/11/16	1	58.40	2	57.60	57.00	-1	6,670	-0.01%
2020/11/13	6	57.33	9	57.42	57.10	-3	6,614	-0.05%
2020/11/12	16	56.76	15	57.26	55.00	1	6,515	0.02%
2020/11/11	3	56.13	6	56.02	56.30	-3	6,390	-0.05%
2020/11/10	22.3	56.75	34	55.40	56.30	-11.7	6,437	-0.18%
2020/11/09	19	54.79	3.4	53.34	54.80	15.6	6,022	0.26%
2020/11/06	1	50.90	0	0.00	49.90	1	5,797	0.02%
2020/11/04	1	50.50	0	0.00	50.40	1	5,846	0.02%
2020/11/03	1	51.00	1	49.90	49.70	0	5,814	0.00%
2020/11/02	1	51.60	1	51.70	52.00	0	5,817	0.00%
2020/10/30	11	52.17	31.7	52.56	51.20	-20.7	5,847	-0.35%
2020/10/29	36	51.74	19	52.27	52.50	17	5,939	0.29%
2020/10/28	18	51.04	86	49.92	51.20	-68	5,850	-1.16%
2020/10/27	101	48.75	31	49.35	48.40	70	5,502	1.27%	大買/
2020/10/26	2	47.58	3.5	47.26	47.00	-1.5	5,212	-0.03%
2020/10/14	5	33.45	3	33.80	33.50	2	5,038	0.04%
2020/10/12	0	0.00	51	33.65	32.60	-51	5,098	-1.00%
2020/10/08	49	34.15	1	33.85	34.15	48	5,174	0.93%
2020/10/07	1	33.95	0	0.00	34.00	1	5,338	0.02%
2020/10/06	0	0.00	1	33.75	33.50	-1	5,610	-0.02%
2020/09/29	1	32.35	0	0.00	32.30	1	6,154	0.02%
2020/09/25	0	0.00	2	31.60	30.55	-2	6,892	-0.03%
2020/09/24	0	0.00	1	32.65	32.05	-1	7,514	-0.01%
2020/09/23	1	33.50	0	0.00	33.30	1	7,630	0.01%
2020/09/22	1	33.50	1	33.60	33.60	0	7,661	0.00%
2020/09/21	1	33.60	4	33.93	33.40	-3	7,659	-0.04%
2020/09/17	1	33.25	0	0.00	33.20	1	7,920	0.01%
2020/09/16	1	33.20	2	33.10	33.00	-1	8,187	-0.01%
2020/09/11	0	0.00	23	32.40	32.45	-23	8,468	-0.27%
2020/09/10	28	33.30	3	33.25	32.65	25	8,504	0.29%
2020/09/08	3	32.15	0	0.00	32.20	3	8,754	0.03%
2020/09/03	0	0.00	1	33.10	32.90	-1	9,178	-0.01%
2020/09/02	0	0.00	3	32.72	32.90	-3	9,233	-0.03%
2020/08/31	2	33.48	70	33.57	33.05	-68	9,520	-0.71%
2020/08/28	77	32.08	7	32.35	32.70	70	9,623	0.73%
2020/08/26	0	0.00	1	33.20	33.00	-1	9,797	-0.01%
2020/08/25	1	33.85	0	0.00	33.25	1	9,811	0.01%
2020/08/12	0	0.00	1	38.10	37.95	-1	9,990	-0.01%
2020/08/10	0	0.00	34	38.07	37.00	-34	10,113	-0.34%
2020/08/07	34	37.82	0	0.00	37.90	34	10,364	0.33%
2020/08/06	1	37.85	3	38.05	37.50	-2	11,129	-0.02%
2020/08/05	3	38.08	2	37.80	38.45	1	11,261	0.01%
2020/08/04	2	37.08	0	0.00	36.95	2	11,444	0.02%
2020/07/28	0	0.00	1	35.55	35.55	-1	13,258	-0.01%
2020/07/24	2	36.65	2	36.95	36.00	0	13,356	0.00%
2020/07/23	1	37.35	5	36.65	38.00	-4	13,411	-0.03%
2020/07/20	0	0.00	1	34.70	35.85	-1	13,805	-0.01%
2020/07/17	0	0.00	5	35.73	35.45	-5	13,933	-0.04%
2020/07/16	10	37.00	0	0.00	36.30	10	13,969	0.07%
2020/07/15	1	37.95	1	37.65	36.85	0	14,073	0.00%
2020/07/14	0	0.00	21	38.08	37.60	-21	14,035	-0.15%
2020/07/13	1	38.40	3	38.50	38.35	-2	13,921	-0.01%
2020/07/10	2	37.90	82	37.62	36.50	-80	13,910	-0.58%
2020/07/09	85	36.89	5	37.05	37.20	80	13,865	0.58%
2020/07/08	3	37.50	23	37.48	37.60	-20	13,782	-0.15%
2020/07/07	36	36.76	23	36.65	37.05	13	13,740	0.09%
2020/07/06	47	37.99	36	38.35	38.05	11	13,518	0.08%
2020/07/03	5	36.20	9	36.25	36.95	-4	13,152	-0.03%
2020/07/02	11	33.43	0	0.00	33.70	11	12,618	0.09%
2020/07/01	1	32.35	0	0.00	32.50	1	12,526	0.01%
2020/06/24	5	34.14	0	0.00	33.40	5	12,549	0.04%
2020/06/23	4	33.51	70	34.24	34.10	-66	12,422	-0.53%
2020/06/22	4	32.91	5	33.20	32.65	-1	12,237	-0.01%
2020/06/19	1	33.10	5	33.03	32.75	-4	12,203	-0.03%
2020/06/17	1	32.35	0	0.00	32.15	1	12,097	0.01%
2020/06/15	3	32.30	68	33.40	32.30	-65	12,122	-0.54%
2020/06/12	0	0.00	25	31.00	32.65	-25	12,011	-0.21%
2020/06/11	1	31.65	0	0.00	31.65	1	12,006	0.01%
2020/06/10	0	0.00	2	32.58	32.45	-2	11,876	-0.02%
2020/06/09	1	32.85	0	0.00	32.45	1	12,063	0.01%
2020/06/08	0	0.00	10	32.70	32.25	-10	12,309	-0.08%
2020/06/05	16	32.68	0	0.00	32.65	16	12,621	0.13%
2020/06/04	1	32.40	0	0.00	32.30	1	12,878	0.01%
2020/06/03	2	31.70	5	31.59	32.20	-3	12,993	-0.02%
2020/06/02	8	30.74	0	0.00	30.65	8	13,175	0.06%
2020/06/01	6	30.76	0	0.00	30.80	6	13,257	0.05%
2020/05/29	1	30.35	0	0.00	30.35	1	13,309	0.01%
2020/05/28	0	0.00	1	30.25	30.15	-1	13,487	-0.01%
2020/05/27	13	31.00	0	0.00	30.80	13	13,504	0.10%
2020/05/26	2	31.05	0	0.00	30.75	2	13,571	0.01%
2020/05/25	0	0.00	2	30.75	30.85	-2	13,651	-0.01%
2020/05/21	0	0.00	70	32.60	32.30	-70	13,961	-0.50%
2020/05/20	10	31.60	0	0.00	32.00	10	13,923	0.07%
2020/05/19	3	32.00	27	31.34	31.85	-24	13,972	-0.17%
2020/05/18	5	30.50	0	0.00	30.00	5	13,885	0.04%
2020/05/15	7	31.46	6	31.50	31.20	1	14,215	0.01%
2020/05/14	23	31.08	48	31.00	31.15	-25	14,552	-0.17%
2020/05/13	50	30.92	60	31.05	31.60	-10	14,457	-0.07%
2020/05/12	100	31.81	11	32.08	32.10	89	13,689	0.65%
2020/05/11	89	32.37	129	32.43	31.95	-40	13,404	-0.30%	大賣/
2020/05/08	8	35.49	4	35.59	35.50	4	13,050	0.03%
2020/05/07	90	36.45	120.4	36.01	36.50	-30.4	12,651	-0.24%	大賣/
2020/05/06	60	35.69	19	34.99	35.00	41	11,977	0.34%
2020/05/05	131	33.79	1	34.75	33.70	130	11,439	1.14%	大買/鉅額交易
2020/04/30	2	31.58	2	31.95	32.20	0	11,116	0.00%
2020/04/29	4	32.70	7	32.29	32.05	-3	11,001	-0.03%
2020/04/28	27	32.44	6	32.38	31.45	21	10,887	0.19%
2020/04/27	2	33.30	4	33.83	33.15	-2	10,629	-0.02%
2020/04/24	5	31.58	1	32.20	32.20	4	10,392	0.04%
2020/04/23	3	30.25	3	30.60	30.90	0	10,362	0.00%
2020/04/22	4	29.60	4	29.93	30.15	0	10,319	0.00%
2020/04/21	3	31.28	2	30.15	30.15	1	10,212	0.01%
2020/04/20	0	0.00	156	32.13	31.70	-156	10,104	-1.54%	大賣/鉅額交易
2020/04/17	6	33.90	0	0.00	33.45	6	10,046	0.06%
2020/04/16	156	33.69	0	0.00	34.05	156	10,117	1.54%	大買/鉅額交易
2020/04/15	14	33.69	1	33.30	33.00	13	10,158	0.13%
2020/04/14	9	33.22	0	0.00	33.40	9	9,868	0.09%
2020/04/13	7	31.71	0	0.00	31.90	7	9,705	0.07%
2020/04/10	2	31.40	1	31.35	31.35	1	9,633	0.01%
2020/04/09	0	0.00	4	30.66	31.40	-4	9,501	-0.04%
2020/04/07	8	29.53	8	29.55	30.00	0	9,309	0.00%
2020/04/06	2	28.80	3	28.32	28.40	-1	9,176	-0.01%
2020/04/01	7	28.41	9	28.29	28.10	-2	9,128	-0.02%
2020/03/31	8	28.44	2	28.33	28.30	6	9,101	0.07%
2020/03/30	2	26.85	0	0.00	28.90	2	9,008	0.02%
2020/03/27	1	28.00	0	0.00	27.10	1	8,949	0.01%
2020/03/26	2	27.15	2	27.15	27.95	0	8,942	0.00%
2020/03/19	1	25.60	2	25.43	25.10	-1	8,813	-0.01%
2020/03/18	1	26.50	0	0.00	27.10	1	8,750	0.01%
2020/03/17	5	26.40	5	26.73	27.25	0	8,738	0.00%
2020/03/13	0	0.00	4	26.40	26.65	-4	8,542	-0.05%
2020/03/12	1	31.60	5	31.05	28.95	-4	8,308	-0.05%
2020/03/11	10	32.85	8	33.03	32.15	2	8,032	0.02%
2020/03/10	22	32.14	75	31.63	31.15	-53	7,669	-0.69%
2020/03/09	2	31.95	2	32.25	30.50	0	7,272	0.00%
2020/03/06	5	32.99	21	32.66	33.05	-16	7,047	-0.23%
2020/03/05	18	30.93	10	31.20	31.00	8	6,669	0.12%
2020/03/04	5	30.56	2	30.05	30.65	3	6,657	0.05%
2020/03/03	6	31.14	28	31.79	31.05	-22	6,666	-0.33%
2020/03/02	58	30.26	1	29.95	30.15	57	6,555	0.87%
2020/02/27	0	0.00	55	29.35	30.40	-55	6,519	-0.84%
2020/02/26	2	29.95	7	29.78	30.15	-5	6,680	-0.07%
2020/02/25	11	29.52	11	29.08	29.35	0	6,769	0.00%
2020/02/24	0	0.00	2	31.48	31.70	-2	6,480	-0.03%
2020/02/21	2	31.98	2	31.63	31.55	0	6,512	0.00%
2020/02/20	1	32.20	1	31.70	31.30	0	6,546	0.00%
2020/02/19	13	31.17	5	31.56	31.80	8	6,446	0.12%
2020/02/18	51	31.04	18.4	31.32	31.60	32.7	6,342	0.51%
2020/02/17	24.4	30.29	7	31.00	31.20	17.4	6,005	0.29%
2020/02/14	3	28.28	54	27.58	28.40	-51	5,467	-0.93%
2020/02/13	50	26.60	0	0.00	26.30	50	5,214	0.96%
2020/02/04	1	25.65	1	25.30	26.20	0	5,467	0.00%
2020/01/20	0	0.00	6	27.68	27.50	-6	5,616	-0.11%
2020/01/17	8	27.36	5	27.33	27.55	3	5,571	0.05%
2020/01/16	2	26.60	61	26.30	26.70	-59	5,429	-1.09%
2020/01/15	2	26.05	42	25.95	26.00	-40	5,297	-0.76%
2020/01/14	0	0.00	4	25.50	25.65	-4	5,214	-0.08%
2020/01/13	4	25.15	2	25.90	25.40	2	5,169	0.04%
2020/01/10	5	25.44	3	25.32	25.60	2	5,054	0.04%
2020/01/09	0	0.00	3	23.90	24.85	-3	4,879	-0.06%
2020/01/06	0	0.00	2	23.00	22.90	-2	4,749	-0.04%
2019/12/30	5	23.80	0	0.00	23.75	5	4,636	0.11%
2019/12/26	1	23.60	0	0.00	23.65	1	4,622	0.02%
2019/12/24	0	0.00	5	23.45	23.40	-5	4,607	-0.11%
2019/12/23	0	0.00	13	23.45	23.40	-13	4,582	-0.28%
2019/12/20	15	24.53	3	24.25	24.15	12	4,497	0.27%
2019/12/19	0	0.00	1	24.80	25.00	-1	4,424	-0.02%
2019/12/18	0	0.00	12	24.69	24.75	-12	4,409	-0.27%
2019/12/17	12	24.56	4	24.40	24.40	8	4,394	0.18%
2019/12/16	3	25.25	1	25.10	24.90	2	4,326	0.05%
2019/12/12	6	25.33	2	25.25	25.25	4	4,300	0.09%
2019/12/11	45	25.60	3	25.43	25.25	42	4,192	1.00%
2019/12/10	1	26.00	0	0.00	26.00	1	4,130	0.02%
2019/12/06	3	25.90	0	0.00	25.50	3	4,059	0.07%
2019/12/05	24	26.08	0	0.00	25.75	24	4,015	0.60%
2019/12/04	23	26.30	3	26.60	26.25	20	3,948	0.51%
2019/12/03	3	26.35	0	0.00	26.50	3	3,903	0.08%
2019/11/29	0	0.00	1	26.35	26.20	-1	3,779	-0.03%
2019/11/28	1	26.35	0	0.00	26.30	1	3,710	0.03%
2019/11/27	3	25.65	1	26.10	26.10	2	3,641	0.05%
2019/11/26	1	25.65	0	0.00	25.70	1	3,573	0.03%
2019/11/25	8	25.76	6	25.47	25.80	2	3,521	0.06%
2019/11/22	1	25.60	15	25.56	25.50	-14	3,237	-0.43%
2019/11/21	3	24.90	2	25.00	25.00	1	3,016	0.03%
2019/11/19	9	24.06	10	24.16	23.85	-1	2,829	-0.04%
2019/11/18	7	24.63	6	24.76	24.80	1	2,650	0.04%
2019/11/13	1	24.80	0	0.00	24.80	1	2,443	0.04%
2019/11/12	1	24.25	1	24.65	24.95	0	2,389	0.00%
2019/11/08	11	24.97	12	24.60	24.90	-1	2,305	-0.04%
2019/11/07	12	24.55	11	24.61	25.00	1	2,208	0.05%
2019/11/06	1	24.45	10	24.18	24.05	-9	2,100	-0.43%
2019/11/04	4	24.78	4	24.43	24.00	0	2,008	0.00%
2019/11/01	14	24.15	4	24.15	24.10	10	1,906	0.52%
2019/10/31	0	0.00	2	24.05	23.80	-2	1,885	-0.11%
2019/10/30	15	23.72	13	23.83	23.90	2	1,832	0.11%
2019/10/28	14	23.50	14	24.16	24.90	0	1,648	0.00%
2019/10/25	2	23.00	2	22.93	22.95	0	1,460	0.00%
2019/10/22	1	22.70	0	0.00	22.60	1	1,511	0.07%
2019/10/15	1	22.30	0	0.00	22.20	1	1,518	0.07%
2019/08/30	4	23.03	0	0.00	22.75	4	1,586	0.25%
2019/08/29	12	22.97	5.5	22.89	22.85	6.5	1,557	0.42%
2019/08/28	0	0.00	10	22.48	22.75	-10	1,547	-0.65%
2019/08/21	0	0.00	29	22.50	22.75	-29	1,628	-1.78%
2019/08/20	0	0.00	4	22.80	22.25	-4	1,643	-0.24%
2019/08/14	0	0.00	2	22.30	22.00	-2	1,813	-0.11%
2019/08/12	0	0.00	2	22.40	22.10	-2	1,854	-0.11%
2019/07/16	1	23.70	0	0.00	23.65	1	2,784	0.04%
2019/07/11	2	23.80	0	0.00	23.75	2	2,904	0.07%
2019/07/10	1	23.65	0	0.00	23.90	1	2,978	0.03%
2019/06/26	2	23.00	0	0.00	22.90	2	3,543	0.06%
2019/06/21	2	23.00	0	0.00	23.10	2	3,737	0.05%
2019/06/17	2	22.10	0	0.00	22.60	2	4,312	0.05%
2019/06/13	3	22.75	0	0.00	22.50	3	4,880	0.06%
2019/06/12	2	22.40	0	0.00	22.50	2	4,912	0.04%
2019/05/30	1	21.15	0	0.00	21.40	1	4,900	0.02%
2019/05/28	5	20.25	0	0.00	20.30	5	4,967	0.10%
2019/05/16	1	22.40	0	0.00	22.45	1	5,076	0.02%
2019/04/26	1	26.40	43	26.35	26.50	-42	4,899	-0.86%
2019/04/25	43	26.19	0	0.00	26.40	43	4,713	0.91%
2019/04/24	2	26.25	0	0.00	25.70	2	4,724	0.04%
2019/04/23	11	26.35	0	0.00	26.20	11	4,795	0.23%
2019/04/22	0	0.00	23	26.18	26.50	-23	4,687	-0.49%
2019/04/18	5	23.75	0	0.00	24.00	5	4,587	0.11%
2019/04/16	10	24.83	26.8	24.67	24.60	-16.8	4,542	-0.37%
2019/04/15	1	25.25	64	25.82	25.30	-63	4,502	-1.40%
2019/04/12	60	25.42	2	25.50	25.40	58	4,497	1.29%
2019/04/11	17	25.76	0	0.00	25.60	17	4,521	0.38%
2019/03/29	0	0.00	10	25.10	24.80	-10	4,284	-0.23%
2019/03/28	5	24.94	0	0.00	24.55	5	4,338	0.12%
2019/03/27	5	25.40	0	0.00	25.20	5	4,472	0.11%
2019/03/22	0	0.00	5	26.20	26.50	-5	4,912	-0.10%
2019/03/20	48	25.14	48	25.69	25.10	0	4,913	0.00%
2019/03/19	5	24.65	0	0.00	25.25	5	4,776	0.10%
2019/03/07	0	0.00	1	21.80	21.80	-1	4,614	-0.02%
2019/02/21	3	21.45	0	0.00	21.65	3	4,364	0.07%
2019/02/20	2	21.30	0	0.00	21.50	2	4,351	0.05%
2019/02/19	15	21.53	10	21.53	21.50	5	4,357	0.11%
2019/02/18	5	21.25	15	21.45	21.65	-10	4,349	-0.23%
2019/02/13	2	23.65	0	0.00	23.60	2	4,144	0.05%
2019/01/29	0	0.00	40	22.75	22.90	-40	4,035	-0.99%
2019/01/28	40	22.65	0	0.00	22.90	40	4,025	0.99%
2019/01/25	0	0.00	8	22.25	22.25	-8	3,993	-0.20%
2019/01/24	0	0.00	1	22.45	22.10	-1	4,006	-0.02%
2019/01/22	2	21.90	0	0.00	21.80	2	3,980	0.05%
2019/01/21	0	0.00	2	21.90	21.90	-2	3,978	-0.05%
2019/01/18	4	22.05	0	0.00	22.05	4	3,976	0.10%
2019/01/17	5	21.92	2	21.85	21.85	3	3,997	0.08%
2019/01/16	2	21.70	0	0.00	21.70	2	4,009	0.05%
2019/01/10	0	0.00	4	22.64	22.90	-4	3,735	-0.11%
2019/01/08	0	0.00	1	23.90	24.10	-1	3,594	-0.03%
2019/01/07	0	0.00	33	24.28	24.10	-33	3,565	-0.93%
2018/12/26	0	0.00	17	26.80	26.00	-17	3,398	-0.50%
2018/12/25	0	0.00	11	27.40	27.35	-11	3,315	-0.33%
2018/12/24	33	28.83	0	0.00	28.45	33	3,268	1.01%
2018/12/20	6	28.14	0	0.00	27.85	6	3,073	0.20%
2018/12/19	6	29.39	12	29.20	29.30	-6	2,877	-0.21%
2018/12/18	28	28.80	0	0.00	28.25	28	2,555	1.10%
2018/12/14	7	28.72	5	28.83	29.00	2	2,227	0.09%
2018/12/13	1	26.85	0	0.00	26.60	1	1,878	0.05%
2018/12/11	1	25.50	1	25.45	25.75	0	1,795	0.00%
2018/12/10	0	0.00	7	25.05	24.85	-7	1,772	-0.39%
2018/12/07	2	27.60	0	0.00	27.45	2	1,673	0.12%
2018/11/27	1	24.30	0	0.00	24.40	1	1,422	0.07%
2018/11/14	0	0.00	1	24.70	25.00	-1	1,551	-0.06%
2018/10/29	4	22.54	2	22.85	22.40	2	1,639	0.12%
2018/10/11	0	0.00	14	21.10	21.10	-14	1,556	-0.90%
2018/10/04	8	24.78	1	24.95	24.90	7	1,542	0.45%
2018/09/28	0	0.00	10	25.11	25.45	-10	1,625	-0.62%
2018/09/27	0	0.00	2	24.93	24.95	-2	1,622	-0.12%
2018/09/26	0	0.00	2	24.40	24.40	-2	1,623	-0.12%
2018/09/25	0	0.00	1	24.50	24.50	-1	1,689	-0.06%
2018/09/20	0	0.00	1	24.50	25.05	-1	1,684	-0.06%
2018/09/18	1	25.10	0	0.00	25.00	1	1,682	0.06%
2018/09/11	0	0.00	28	24.65	25.25	-28	1,734	-1.61%
2018/09/10	26	24.90	0.7	24.75	24.85	25.3	1,741	1.45%
2018/09/07	4	24.25	0	0.00	24.10	4	1,735	0.23%
2018/09/05	0	0.00	4	27.20	26.75	-4	1,698	-0.24%
2018/08/30	0	0.00	72	26.45	26.70	-72	1,769	-4.07%
2018/08/29	28	26.31	0	0.00	26.35	28	1,819	1.54%
2018/08/28	0	0.00	24	26.05	25.95	-24	1,816	-1.32%
2018/08/27	72	25.77	0	0.00	26.10	72	1,825	3.94%
2018/08/24	10	25.59	4	25.73	25.30	6	1,805	0.33%
2018/08/22	0	0.00	4	24.50	24.50	-4	1,772	-0.23%
2018/08/21	6	24.69	0	0.00	24.60	6	1,783	0.34%
2018/08/17	0	0.00	8	23.98	24.50	-8	1,787	-0.45%
2018/08/09	4	25.25	0	0.00	25.15	4	1,634	0.24%
2018/08/08	4	25.20	0	0.00	25.30	4	1,654	0.24%
2018/08/06	0	0.00	1	25.00	25.00	-1	1,660	-0.06%
2018/07/27	0	0.00	18	25.90	25.60	-18	1,704	-1.06%
2018/07/26	18	25.53	8	25.43	25.60	10	1,714	0.58%
2018/07/20	1	25.55	0	0.00	25.45	1	1,867	0.05%
2018/07/19	1	25.70	0	0.00	25.55	1	1,889	0.05%
2018/07/10	8	26.50	0	0.00	26.20	8	2,179	0.37%
2018/07/06	1	26.40	0	0.00	26.45	1	2,310	0.04%
2018/07/05	3	27.10	2	27.10	26.70	1	2,375	0.04%
2018/07/03	2	27.80	0	0.00	27.35	2	2,807	0.07%
2018/07/02	1	27.30	0	0.00	27.15	1	2,785	0.04%
2018/06/28	4	26.05	0	0.00	26.15	4	3,001	0.13%
2018/06/26	7	26.05	0	0.00	26.05	7	3,214	0.22%
2018/06/25	24	26.93	0	0.00	26.70	24	3,215	0.75%
2018/06/15	1	28.95	0	0.00	28.30	1	3,389	0.03%
2018/06/13	1	28.80	0	0.00	28.25	1	3,333	0.03%
2018/06/07	1	28.90	0	0.00	28.70	1	3,375	0.03%
2018/06/06	61	28.62	3	28.08	28.55	58	3,365	1.72%
2018/06/01	1	27.05	0	0.00	27.50	1	3,592	0.03%
2018/05/30	1	26.55	5	26.20	26.25	-4	3,556	-0.11%
2018/05/25	3	27.15	0	0.00	26.95	3	3,552	0.08%
2018/05/17	2	26.73	0	0.00	26.75	2	3,698	0.05%
2018/05/10	3	26.50	0	0.00	26.30	3	3,829	0.08%
2018/05/08	0	0.00	1	26.05	26.25	-1	3,827	-0.03%
2018/05/04	0	0.00	5	25.55	25.80	-5	3,838	-0.13%
2018/04/30	0	0.00	20	25.86	25.95	-20	3,820	-0.52%
2018/04/27	0	0.00	29	27.41	27.00	-29	3,783	-0.77%
2018/04/26	1	28.80	7	28.39	27.40	-6	3,796	-0.16%
2018/04/25	0	0.00	45	27.72	28.05	-45	3,770	-1.19%
2018/04/24	2	27.60	0	0.00	27.55	2	3,774	0.05%
2018/04/23	1	28.85	0	0.00	28.65	1	3,766	0.03%
2018/04/20	1	29.10	10	28.60	28.55	-9	3,777	-0.24%
2018/04/19	10	28.00	0	0.00	28.05	10	3,734	0.27%
2018/04/18	10	28.55	0	0.00	27.75	10	3,706	0.27%
2018/04/17	0	0.00	44	29.84	28.15	-44	3,643	-1.21%
2018/04/13	5	30.82	80	30.89	30.80	-75	3,613	-2.08%
2018/04/12	55	30.75	0	0.00	30.90	55	3,645	1.51%
2018/04/10	38	32.45	45	32.91	30.90	-7	3,913	-0.18%
2018/04/09	70	32.82	77	32.63	32.80	-7	3,788	-0.18%
2018/04/02	81	32.16	27	32.55	32.15	54	3,569	1.51%
2018/03/31	9	31.92	0	0.00	31.95	9	3,438	0.26%
2018/03/30	35	32.05	23	32.26	31.85	12	3,369	0.36%
2018/03/22	1	31.50	0	0.00	31.60	1	3,690	0.03%
2018/03/14	30	31.36	29	31.29	30.80	1	3,789	0.03%
2018/02/26	1	28.40	0	0.00	28.15	1	3,745	0.03%
2018/02/22	0	0.00	10	26.96	27.45	-10	3,836	-0.26%
2018/02/21	10	26.30	0	0.00	26.90	10	3,983	0.25%
2018/02/06	1	27.30	0	0.00	27.40	1	4,080	0.02%
2018/01/29	1	31.15	0	0.00	30.80	1	4,457	0.02%
2018/01/25	1	31.35	0	0.00	30.75	1	4,571	0.02%
2018/01/23	0	0.00	12	30.92	30.60	-12	4,728	-0.25%
2018/01/22	1	31.35	0	0.00	31.20	1	4,778	0.02%
2018/01/19	10	31.30	0	0.00	31.20	10	4,811	0.21%
2018/01/18	1	31.05	0	0.00	31.00	1	4,819	0.02%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/15	1	31.20	0	0.00	31.25	1	4,839	0.02%
2018/01/09	0	0.00	28	31.06	30.90	-28	4,960	-0.56%
2018/01/08	0	0.00	1	32.05	31.60	-1	4,948	-0.02%
2018/01/05	2	33.33	9	33.80	33.20	-7	4,898	-0.14%
2018/01/04	61	32.20	61	32.54	32.70	0	4,675	0.00%
2018/01/03	12	31.78	11	31.82	31.70	1	4,688	0.02%