敦泰 (3545)-兆豐-三民券商分點個股進出

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
81.6
漲跌
▲2.0
漲幅
+2.51%
成交量
1,343張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－兆豐-三民券商分點個股進出

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

兆豐-三民券商分點個股進出
兆豐-三民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
2024/04/23	1	81.20	2	82.25	81.60	-1	4,215	-0.02%
2024/04/22	5	80.80	0	0.00	79.60	5	4,237	0.12%
2024/04/19	9.1	82.02	4.4	81.53	81.70	4.6	4,254	0.11%
2024/04/16	5	85.00	0	0.00	83.80	5	4,277	0.12%
2024/04/15	0.1	87.70	0	0.00	87.30	0.1	4,266	0.00%
2024/04/12	7.4	89.49	0	0.00	89.30	7.4	4,259	0.17%
2024/04/11	6.2	90.20	0	0.00	89.80	6.2	4,268	0.14%
2024/04/10	0	0.00	0.2	92.40	92.50	-0.2	4,256	0.00%
2024/04/09	4.1	90.00	0	0.00	90.60	4.1	4,263	0.09%
2024/04/08	0.1	90.75	0	0.00	90.30	0.1	4,294	0.00%
2024/04/03	7.3	92.43	0	93.40	91.10	7.3	4,343	0.17%
2024/03/29	7	95.56	7	94.99	94.80	0	4,548	0.00%
2024/03/28	1	94.90	0	0.00	94.60	1	4,539	0.02%
2024/03/27	2	95.80	5	95.04	95.30	-3	4,531	-0.07%
2024/03/26	2	96.10	3	95.10	94.70	-1	4,513	-0.02%
2024/03/25	3	95.83	7	95.16	95.20	-4	4,464	-0.09%
2024/03/22	6	93.05	6	93.13	92.70	0	4,389	0.00%
2024/03/21	2	90.30	1	88.20	90.50	1	4,366	0.02%
2024/03/20	1	91.00	0	0.00	90.20	1	4,360	0.02%
2024/03/19	1	91.40	0	0.00	91.20	1	4,390	0.02%
2024/03/15	5	90.10	0	0.00	90.00	5	4,452	0.11%
2024/03/14	1	90.90	0	0.00	90.90	1	4,511	0.02%
2024/03/13	3	92.03	1	93.00	91.90	2	4,545	0.04%
2024/03/12	8	93.19	0	0.00	93.20	8	4,589	0.17%
2024/03/08	4.3	94.33	0	0.00	92.80	4.3	4,720	0.09%
2024/03/07	2.2	94.63	9	94.64	94.50	-6.8	4,795	-0.14%
2024/03/06	3.1	97.39	0	0.00	96.60	3.1	4,979	0.06%
2024/03/05	7.2	97.63	0	0.00	98.20	7.2	5,126	0.14%
2024/03/04	1	99.70	1	99.60	98.80	0	5,534	0.00%
2024/03/01	1	99.20	0	0.00	99.20	1	5,826	0.02%
2024/02/29	7	97.61	0	0.00	97.50	7	5,932	0.12%
2024/02/27	1	100.50	1.1	99.25	98.50	-0.1	6,012	0.00%
2024/02/26	9	100.34	3	99.30	99.20	6	6,141	0.10%
2024/02/23	1	105.00	1	104.00	104.00	0	6,391	0.00%
2024/02/22	3	103.83	10	104.00	105.50	-7	6,602	-0.11%
2024/02/21	12	107.46	6	108.08	105.00	6	7,258	0.08%
2024/02/20	2	108.51	11	108.50	108.50	-9	7,428	-0.12%
2024/02/19	12	105.58	4	105.88	105.50	8	7,523	0.11%
2024/02/16	5	103.60	2	104.00	103.00	3	7,920	0.04%
2024/02/15	6	101.08	1	100.00	101.50	5	8,435	0.06%
2024/02/05	5	100.00	3.2	99.36	99.20	1.8	8,495	0.02%
2024/02/02	1	101.00	9	101.89	101.50	-8	8,506	-0.09%
2024/02/01	10.1	97.48	0	0.00	96.50	10.1	8,497	0.12%
2024/01/31	7	100.76	4	99.60	99.10	3	8,589	0.03%
2024/01/30	3.1	99.44	0	0.00	99.10	3.1	8,697	0.04%
2024/01/29	1	99.60	1	100.50	101.00	0	8,867	0.00%
2024/01/26	1.6	100.81	1	100.00	99.80	0.6	8,900	0.01%
2024/01/25	3	102.00	2	101.25	100.50	1	8,998	0.01%
2024/01/24	9	103.89	3	102.00	102.00	6	8,974	0.07%
2024/01/23	9	105.94	9	106.39	108.00	0	8,928	0.00%
2024/01/22	1	99.00	0	0.00	100.50	1	8,854	0.01%
2024/01/19	5.1	96.99	0	0.00	97.60	5.1	8,852	0.06%
2024/01/18	1.2	97.85	1	99.50	97.80	0.2	8,842	0.00%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/15	4	104.75	3	102.83	102.50	1	8,851	0.01%
2024/01/12	1.2	103.08	0	0.00	103.00	1.2	8,893	0.01%
2024/01/11	0	104.00	0	0.00	105.00	0	9,025	0.00%
2024/01/10	0	0.00	1	102.50	105.00	-1	9,070	-0.01%
2024/01/09	4	103.13	0	0.00	103.50	4	9,124	0.04%
2024/01/05	0	0.00	1	105.50	106.50	-1	9,115	-0.01%
2024/01/04	3.1	105.00	0	0.00	106.00	3.1	9,105	0.03%
2024/01/03	0	0.00	1	107.00	106.00	-1	9,143	-0.01%
2024/01/02	9	109.39	2	108.25	107.50	7	9,154	0.08%
2023/12/29	1	111.50	4	112.50	112.50	-3	9,151	-0.03%
2023/12/28	8	111.81	5	110.80	110.50	3	9,127	0.03%
2023/12/27	11	112.18	4	113.75	113.00	7	9,171	0.08%
2023/12/26	4	109.63	1	108.50	108.50	3	9,062	0.03%
2023/12/20	0	0.00	2	113.50	112.50	-2	9,099	-0.02%
2023/12/13	1	116.50	5	117.50	116.50	-4	9,494	-0.04%
2023/12/12	0	0.00	1	117.00	117.50	-1	9,528	-0.01%
2023/12/11	0	0.00	10	119.25	119.50	-10	9,534	-0.10%
2023/12/08	6	121.50	0	0.00	121.50	6	9,510	0.06%
2023/12/06	5	123.50	1.1	124.45	122.50	3.9	9,693	0.04%
2023/12/05	4	124.88	13	124.62	123.00	-9	9,620	-0.09%
2023/12/04	1	126.00	3	125.00	124.00	-2	9,548	-0.02%
2023/12/01	18	128.44	5	126.50	126.50	13	9,487	0.14%
2023/11/30	4	132.21	10	130.40	129.00	-6	9,439	-0.06%
2023/11/29	2.1	132.16	2	129.25	129.00	0.1	9,273	0.00%
2023/11/28	1	124.00	2	126.25	132.50	-1	8,835	-0.01%
2023/11/27	3	125.50	3.8	123.21	120.50	-0.8	8,525	-0.01%
2023/11/24	1	125.50	5.1	125.48	125.00	-4.1	8,391	-0.05%
2023/11/22	13	125.88	7.1	121.34	123.50	5.9	8,077	0.07%
2023/11/21	38	119.89	51.1	119.14	120.00	-13.1	7,731	-0.17%
2023/11/20	17	118.15	17.1	118.63	118.50	-0.1	7,474	0.00%
2023/11/17	18	107.69	16.2	110.49	114.00	1.8	6,753	0.03%
2023/11/16	7	102.00	16.2	102.44	104.00	-9.2	6,357	-0.14%
2023/11/15	10.1	99.38	15.1	99.84	101.00	-5	6,083	-0.08%
2023/11/14	9	92.53	18	92.06	95.00	-9	5,613	-0.16%
2023/11/13	2	87.60	2	85.90	87.40	0	5,040	0.00%
2023/11/10	2	86.30	3	85.60	86.70	-1	4,932	-0.02%
2023/11/09	6	86.22	2	87.05	86.20	4	4,887	0.08%
2023/11/08	4	85.53	2	85.95	85.20	2	4,798	0.04%
2023/11/07	2	86.50	12.4	86.04	87.80	-10.4	4,648	-0.22%
2023/11/06	7	84.60	4.2	84.59	84.60	2.8	4,454	0.06%
2023/11/03	0.2	81.86	0	0.00	82.30	0.2	4,269	0.00%
2023/11/02	4	83.25	0.1	83.10	82.50	3.9	4,213	0.09%
2023/11/01	3	81.79	1	81.70	81.90	2	4,076	0.05%
2023/10/31	8	82.04	18	81.60	80.60	-10	4,025	-0.25%
2023/10/30	7	81.14	11	81.51	81.60	-4	3,916	-0.10%
2023/10/27	1	78.90	1	77.60	77.60	0	3,800	0.00%
2023/10/26	2	79.85	0	0.00	78.80	2	3,783	0.05%
2023/10/25	0	0.00	2	81.50	81.10	-2	3,776	-0.05%
2023/10/24	1	79.20	1	80.50	79.20	0	3,782	0.00%
2023/10/23	2	79.90	4	80.43	79.40	-2	3,764	-0.05%
2023/10/20	9	80.58	5	81.48	80.70	4	3,753	0.11%
2023/10/19	6.1	81.31	3	82.13	82.00	3.1	3,700	0.08%
2023/10/18	4	80.70	3	80.30	79.70	1	3,577	0.03%
2023/10/17	9	80.69	12	79.74	79.50	-3	3,552	-0.08%
2023/10/16	4	79.95	4	78.70	77.00	0	3,472	0.00%
2023/10/12	0	0.00	1.1	79.02	78.70	-1.1	3,452	-0.03%
2023/10/11	1.1	79.10	3	78.90	78.80	-1.9	3,445	-0.06%
2023/10/06	7	81.93	6.1	81.19	81.20	0.9	3,413	0.03%
2023/10/05	2	79.80	1	81.00	80.90	1	3,374	0.03%
2023/10/04	1.1	79.21	1	79.70	79.20	0.1	3,337	0.00%
2023/10/03	8	78.28	5	80.60	80.50	3	3,340	0.09%
2023/10/02	1	75.80	1	76.10	76.40	0	3,217	0.00%
2023/09/28	0	0.00	3	75.83	75.60	-3	3,210	-0.09%
2023/09/27	1	80.80	0	0.00	77.80	1	3,180	0.03%
2023/09/22	1	78.70	2	77.95	78.70	-1	3,059	-0.03%
2023/09/21	0	0.00	1	78.80	78.70	-1	3,040	-0.03%
2023/09/20	1	80.40	4	81.48	79.10	-3	2,972	-0.10%
2023/09/19	4	81.57	1	80.80	81.40	3	2,883	0.10%
2023/09/18	5.1	82.50	1.1	82.47	82.30	4	2,756	0.14%
2023/09/15	7	79.67	7	78.82	78.70	0	2,391	0.00%
2023/09/13	0	0.00	0	76.22	76.90	0	2,285	0.00%
2023/09/12	1	76.40	0	0.00	76.00	1	2,250	0.05%
2023/09/11	8	76.88	3	77.11	79.00	5	2,131	0.23%
2023/09/08	0	0.00	1	73.30	73.60	-1	1,974	-0.05%
2023/09/07	0	0.00	0.3	75.16	74.60	-0.3	2,002	-0.02%
2023/09/05	11	76.04	3	75.30	75.00	8	1,975	0.40%
2023/09/04	0	0.00	1	73.70	73.70	-1	1,790	-0.06%
2023/09/01	2	72.05	0	0.00	72.00	2	1,787	0.11%
2023/08/22	0	0.00	0	70.00	69.40	0	1,941	0.00%
2023/08/18	1	70.00	0	0.00	70.00	1	2,004	0.05%
2023/08/15	1	69.80	1	69.50	69.30	0	2,055	0.00%
2023/08/09	1	69.00	0	0.00	70.00	1	2,130	0.05%
2023/08/02	1	72.10	0	0.00	72.10	1	2,278	0.04%
2023/08/01	0.1	73.10	0	0.00	73.00	0.1	2,412	0.00%
2023/07/31	0	0.00	0.1	72.60	71.50	-0.1	2,432	0.00%
2023/07/28	1	73.20	0	0.00	73.10	1	2,435	0.04%
2023/07/27	1	73.90	1	72.70	72.50	0	2,419	0.00%
2023/07/26	3	69.50	2	68.80	68.80	1	2,367	0.04%
2023/07/25	1	69.40	1	69.90	69.70	0	2,435	0.00%
2023/07/24	3.1	70.73	2	70.30	69.80	1.1	2,434	0.05%
2023/07/20	1.3	71.71	1	73.70	72.90	0.3	2,510	0.01%
2023/07/18	0	0.00	1	71.30	70.50	-1	2,520	-0.04%
2023/07/14	0	0.00	0	71.80	71.00	0	2,667	0.00%
2023/07/13	0	71.57	3	71.03	71.30	-3	2,744	-0.11%
2023/07/12	0	0.00	1	71.80	71.70	-1	2,812	-0.04%
2023/07/11	0.1	73.00	0	72.78	71.90	0.1	2,972	0.00%
2023/07/10	1	73.10	6	72.47	72.00	-5	3,122	-0.16%
2023/07/07	0	0.00	3	75.90	75.40	-3	3,481	-0.09%
2023/07/06	0	77.70	0	78.80	77.50	0	3,683	0.00%
2023/07/05	0	77.74	0	0.00	77.50	0	3,792	0.00%
2023/07/04	2	78.25	0	0.00	78.50	2	4,011	0.05%
2023/06/29	0	79.00	0	79.60	79.10	0	4,028	0.00%
2023/06/28	0	78.60	0	0.00	78.20	0	4,063	0.00%
2023/06/27	1	77.70	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	0.00	1	79.10	78.80	-1	4,126	-0.02%
2023/06/21	1.1	79.53	0	0.00	80.00	1.1	4,150	0.03%
2023/06/20	2	81.80	2	81.20	79.80	0	4,207	0.00%
2023/06/19	3	82.70	0	0.00	81.90	3	4,287	0.07%
2023/06/16	1	81.50	0	0.00	82.30	1	4,546	0.02%
2023/06/15	1	83.19	0	0.00	82.10	1	4,682	0.02%
2023/06/14	1	83.01	0	0.00	83.00	1	4,689	0.02%
2023/06/13	0.2	84.90	1	86.60	85.00	-0.8	4,690	-0.02%
2023/06/08	0	0.00	2	82.10	82.30	-2	4,711	-0.04%
2023/06/05	1	84.50	0	0.00	84.30	1	4,783	0.02%
2023/06/02	2	83.40	0	0.00	83.50	2	4,785	0.04%
2023/06/01	0.3	83.70	0	0.00	83.20	0.3	4,809	0.01%
2023/05/31	0	0.00	0.3	84.80	85.00	-0.3	4,830	-0.01%
2023/05/30	1	83.40	3	83.70	84.00	-2	4,864	-0.04%
2023/05/29	0.3	83.60	0	0.00	83.70	0.3	4,962	0.01%
2023/05/26	3	83.00	2	81.80	81.70	1	5,002	0.02%
2023/05/25	0	0.00	0.1	83.50	82.90	-0.1	4,997	0.00%
2023/05/24	1	82.80	0.2	83.10	83.20	0.8	5,067	0.02%
2023/05/23	0.1	82.00	0.1	81.89	82.40	0	5,182	0.00%
2023/05/22	0	81.20	0	81.40	81.00	0	5,231	0.00%
2023/05/19	0	0.00	4	80.35	80.10	-4	5,370	-0.07%
2023/05/18	4.1	79.22	3.1	80.28	79.70	1	5,492	0.02%
2023/05/17	2	78.90	1	78.00	78.70	1	5,465	0.02%
2023/05/16	1	77.10	10	77.77	77.10	-9	5,439	-0.17%
2023/05/15	0.1	73.80	0	0.00	74.30	0.1	5,379	0.00%
2023/05/11	0	0.00	2	76.00	74.10	-2	5,389	-0.04%
2023/05/10	0	0.00	11	75.84	75.70	-11	5,416	-0.20%
2023/05/09	26	74.47	28	74.05	73.80	-2	5,407	-0.04%
2023/05/08	16	78.28	17	76.82	76.00	-1	5,381	-0.02%
2023/05/05	0	0.00	4	79.20	80.50	-4	5,271	-0.08%
2023/05/03	0	78.90	0	0.00	78.50	0	5,364	0.00%
2023/05/02	0	0.00	1	79.80	79.80	-1	5,400	-0.02%
2023/04/28	9	79.33	8	79.76	79.10	1	5,442	0.02%
2023/04/26	20.1	77.18	20	77.85	78.70	0.1	5,359	0.00%
2023/04/25	23	80.11	24	79.20	79.00	-1	5,334	-0.02%
2023/04/21	3.4	81.95	3	82.67	81.50	0.4	5,285	0.01%
2023/04/20	2	83.65	1	84.50	83.20	1	5,273	0.02%
2023/04/19	25	86.03	5	86.00	85.10	20	5,294	0.38%
2023/04/18	3	87.93	1	89.20	87.80	2	5,295	0.04%
2023/04/17	1.2	89.12	0	0.00	89.30	1.2	5,247	0.02%
2023/04/14	7.4	89.07	18	89.86	89.40	-10.6	5,271	-0.20%
2023/04/13	13	88.36	8	88.51	87.80	5	5,269	0.09%
2023/04/12	7.2	90.77	7.2	91.37	91.40	0	5,117	0.00%
2023/04/11	3.2	86.93	3.4	85.05	86.90	-0.2	4,723	0.00%
2023/04/10	6.1	82.54	3	82.97	81.70	3.1	4,506	0.07%
2023/04/07	9	82.44	13.5	82.60	83.00	-4.5	4,459	-0.10%
2023/04/06	3.5	76.98	2.3	76.30	78.00	1.2	4,231	0.03%
2023/03/29	2	77.37	1	79.00	77.10	1	4,226	0.02%
2023/03/28	0	0.00	3.5	79.18	78.80	-3.5	4,247	-0.08%
2023/03/27	0.2	78.55	0	0.00	78.50	0.2	4,226	0.00%
2023/03/24	1.3	78.41	1	78.10	78.50	0.3	4,260	0.01%
2023/03/23	6.1	77.68	1	78.00	77.50	5.1	4,255	0.12%
2023/03/22	4.2	78.98	2	79.05	78.80	2.2	4,202	0.05%
2023/03/21	3	81.53	4	80.78	80.90	-1	4,105	-0.02%
2023/03/20	6	78.62	7.1	78.71	81.00	-1.1	3,858	-0.03%
2023/03/17	2	76.00	1	76.10	76.00	1	3,720	0.03%
2023/03/16	2	75.15	3	74.67	74.60	-1	3,706	-0.03%
2023/03/15	3.1	76.14	2	76.80	74.70	1.1	3,719	0.03%
2023/03/14	2	75.21	0	0.00	74.80	2	3,704	0.06%
2023/03/13	0	0.00	1	73.80	76.30	-1	3,722	-0.03%
2023/03/10	3	75.43	5	74.44	74.20	-2	3,704	-0.05%
2023/03/09	3	76.90	6.4	76.83	76.30	-3.4	3,732	-0.09%
2023/03/08	1	75.80	5	76.60	76.10	-4	3,713	-0.11%
2023/03/07	0.2	76.30	0	0.00	76.10	0.2	3,711	0.01%
2023/03/06	3	76.07	0	0.00	75.80	3	3,708	0.08%
2023/03/03	1	75.00	5	75.06	75.00	-4	3,693	-0.11%
2023/03/02	6	75.32	2	75.70	74.70	4	3,712	0.11%
2023/03/01	5	76.16	8	76.18	76.90	-3	3,645	-0.08%
2023/02/24	6.2	72.81	5	71.74	71.90	1.2	3,589	0.03%
2023/02/22	2	74.75	2	75.55	73.20	0	3,597	0.00%
2023/02/21	8	77.16	2.1	77.19	77.00	5.9	3,620	0.16%
2023/02/20	5.1	74.54	5	74.60	75.20	0.1	3,691	0.00%
2023/02/17	2	73.25	4	73.40	74.00	-2	4,151	-0.05%
2023/02/16	2.3	72.59	3.7	72.90	72.60	-1.4	4,027	-0.03%
2023/02/15	3	68.47	6	68.40	68.60	-3	4,068	-0.07%
2023/02/14	1.2	70.22	0	0.00	69.50	1.2	4,204	0.03%
2023/02/13	1.2	70.31	1	70.00	70.30	0.2	4,815	0.00%
2023/02/10	0	0.00	2	70.10	69.50	-2	5,014	-0.04%
2023/02/09	2	70.50	1	71.20	70.50	1	5,118	0.02%
2023/02/08	2.1	71.59	0	0.00	71.50	2.1	5,150	0.04%
2023/02/07	0	0.00	2	70.35	70.70	-2	5,122	-0.04%
2023/02/06	2	69.75	3	70.73	68.80	-1	5,101	-0.02%
2023/02/03	4	69.83	1	69.40	69.60	3	5,106	0.06%
2023/02/02	0	0.00	0.7	69.99	70.30	-0.7	5,155	-0.01%
2023/02/01	2	67.95	6.5	68.11	68.40	-4.5	5,177	-0.09%
2023/01/31	0	0.00	1	66.20	66.90	-1	5,197	-0.02%
2023/01/30	1	65.00	1	65.30	65.50	0	5,194	0.00%
2023/01/12	1.5	63.53	1	63.80	63.50	0.5	5,475	0.01%
2023/01/11	1	63.80	0.1	63.90	64.00	0.9	5,609	0.02%
2023/01/10	0	0.00	2.1	63.62	63.40	-2.1	5,919	-0.04%
2023/01/09	1.4	63.24	0	0.00	63.50	1.4	6,065	0.02%
2023/01/06	1	64.10	3.1	64.05	63.70	-2.1	6,035	-0.03%
2023/01/05	0	0.00	4	61.93	61.80	-4	5,979	-0.07%
2023/01/04	5	62.60	2.1	62.40	62.20	2.9	5,993	0.05%
2023/01/03	4	62.33	6.4	62.42	62.60	-2.4	5,910	-0.04%
2022/12/30	2	58.80	3	59.17	58.60	-1	5,788	-0.02%
2022/12/28	1	58.50	1	58.50	58.20	0	5,845	0.00%
2022/12/27	3	61.13	0	0.00	59.80	3	5,866	0.05%
2022/12/26	4	58.60	4	59.00	58.70	0	5,817	0.00%
2022/12/23	0	0.00	0	58.70	59.40	0	5,829	0.00%
2022/12/22	0.4	57.10	1	58.00	58.10	-0.6	5,827	-0.01%
2022/12/21	1	57.00	7	56.90	56.60	-6	5,854	-0.10%
2022/12/20	1.1	59.57	3	57.47	56.50	-2	5,857	-0.03%
2022/12/19	5	59.42	0	0.00	59.50	5	5,850	0.09%
2022/12/16	0.1	60.90	2	60.50	60.50	-2	5,835	-0.03%
2022/12/12	2.2	62.90	2	62.60	62.60	0.2	5,742	0.00%
2022/12/09	0	0.00	1	63.60	63.70	-1	5,724	-0.02%
2022/12/08	0.1	64.20	0	0.00	64.00	0.1	5,719	0.00%
2022/12/07	2.3	65.68	5	64.82	64.30	-2.7	5,716	-0.05%
2022/12/06	5	66.62	0	0.00	66.10	5	5,696	0.09%
2022/12/05	2	68.75	11	69.67	68.20	-9	5,685	-0.16%
2022/12/02	0	0.00	2.1	68.21	68.00	-2.1	5,654	-0.04%
2022/12/01	3	67.83	10.1	68.24	68.00	-7.1	5,641	-0.13%
2022/11/30	0	0.00	2	64.90	65.70	-2	5,581	-0.04%
2022/11/29	0.1	64.40	0	0.00	64.30	0.1	5,610	0.00%
2022/11/25	4	65.98	5	65.18	65.20	-1	5,617	-0.02%
2022/11/24	5.1	65.90	6	66.12	66.10	-0.9	5,615	-0.02%
2022/11/23	0	0.00	2	64.30	64.30	-2	5,568	-0.04%
2022/11/22	2.1	63.46	1	63.60	63.60	1.1	5,568	0.02%
2022/11/21	8	66.08	3	65.37	65.50	5	5,547	0.09%
2022/11/18	3	67.90	1.2	68.57	67.60	1.9	5,540	0.03%
2022/11/17	27.5	68.87	5.3	68.71	68.30	22.1	5,558	0.40%
2022/11/16	8.3	67.54	9	67.27	69.00	-0.7	5,487	-0.01%
2022/11/15	31	63.70	33	64.66	67.40	-2	5,320	-0.04%
2022/11/14	0	67.50	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	7	75.94	6	77.53	75.00	1	4,998	0.02%
2022/11/10	2	75.10	12	75.43	75.00	-10	4,862	-0.21%
2022/11/09	49	77.19	49	76.63	76.80	0	4,819	0.00%
2022/11/08	3	75.10	6	75.82	76.50	-3	4,351	-0.07%
2022/11/07	9	70.31	1.2	69.60	69.60	7.8	4,334	0.18%
2022/11/04	1.3	65.99	1	65.40	66.60	0.3	4,277	0.01%
2022/11/03	0.1	67.10	0	0.00	67.00	0.1	4,307	0.00%
2022/11/02	0.1	68.20	1	68.30	67.80	-0.9	4,309	-0.02%
2022/11/01	1.1	67.91	1	68.10	68.00	0.1	4,366	0.00%
2022/10/31	2	68.45	7	69.47	68.50	-5	4,354	-0.11%
2022/10/28	1	67.00	2	68.30	67.00	-1	4,338	-0.02%
2022/10/27	2	72.00	2.1	72.00	72.90	-0.1	4,307	0.00%
2022/10/25	1	69.30	2	70.25	68.60	-1	4,422	-0.02%
2022/10/24	9.1	70.65	8.1	73.00	69.50	1	4,469	0.02%
2022/10/21	8.1	70.99	1	72.70	69.90	7.1	4,596	0.15%
2022/10/20	3	73.33	0	0.00	74.00	3	4,546	0.07%
2022/10/19	5	74.00	0	0.00	74.90	5	4,500	0.11%
2022/10/18	6	73.55	16.3	73.34	74.00	-10.3	4,386	-0.23%
2022/10/17	1	65.20	1	65.60	70.80	0	4,107	0.00%
2022/10/14	0	0.00	1	62.90	65.60	-1	3,981	-0.03%
2022/10/13	7.2	62.11	2	62.35	60.00	5.2	4,016	0.13%
2022/10/12	0	0.00	1	65.40	65.70	-1	4,029	-0.02%
2022/10/07	1	69.30	0	0.00	67.90	1	4,017	0.02%
2022/10/06	1	68.30	5	66.70	68.00	-4	4,013	-0.10%
2022/10/05	1	67.10	3	66.13	67.20	-2	4,016	-0.05%
2022/10/04	1	64.00	1	64.40	64.80	0	4,013	0.00%
2022/10/03	1	61.60	1	61.70	61.70	0	4,018	0.00%
2022/09/30	1	59.50	1	59.90	61.00	0	4,083	0.00%
2022/09/28	1	63.30	0	0.00	59.70	1	4,243	0.02%
2022/09/26	5.1	61.20	10	61.54	60.80	-5	4,336	-0.11%
2022/09/23	0.1	67.40	0	0.00	66.20	0.1	4,392	0.00%
2022/09/22	0	0.00	1	67.30	67.30	-1	4,441	-0.02%
2022/09/21	0.1	68.70	0	0.00	68.20	0.1	4,466	0.00%
2022/09/20	1	68.60	0	0.00	68.70	1	4,489	0.02%
2022/09/16	0.4	70.05	0	0.00	69.50	0.4	4,574	0.01%
2022/09/15	0	0.00	1	71.00	71.00	-1	4,639	-0.02%
2022/09/12	8	70.53	7.5	70.74	70.70	0.6	4,887	0.01%
2022/09/07	0	0.00	2	68.80	68.30	-2	4,991	-0.04%
2022/09/06	5	71.80	1	70.30	69.50	4	4,993	0.08%
2022/09/05	1	73.10	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	2	77.00	76.10	-2	4,963	-0.04%
2022/09/01	2	75.20	0	0.00	75.10	2	4,958	0.04%
2022/08/26	2	78.40	9	77.52	77.30	-7	4,987	-0.14%
2022/08/25	0	0.00	1	79.10	78.10	-1	5,040	-0.02%
2022/08/24	6	79.00	8	78.48	78.00	-2	5,252	-0.04%
2022/08/23	1	76.30	5	76.42	76.60	-4	5,210	-0.08%
2022/08/22	2	78.00	3	78.73	77.80	-1	5,185	-0.02%
2022/08/19	6	78.25	2	78.60	77.90	4	5,145	0.08%
2022/08/18	10	78.00	12	78.63	77.80	-2	5,075	-0.04%
2022/08/17	8	75.29	0	0.00	75.10	8	4,915	0.16%
2022/08/16	2	77.25	0	0.00	76.00	2	4,912	0.04%
2022/08/15	8	78.16	1	77.50	78.50	7	4,862	0.14%
2022/08/12	18	75.17	14	74.67	75.20	4	4,746	0.08%
2022/08/11	0	0.00	1	71.00	70.80	-1	4,603	-0.02%
2022/08/10	2	69.60	1	70.50	70.60	1	4,606	0.02%
2022/08/09	1	68.90	1	69.20	68.90	0	4,544	0.00%
2022/08/08	1	68.90	1	69.40	69.50	0	4,547	0.00%
2022/08/05	1	67.60	1	67.50	67.30	0	4,483	0.00%
2022/08/04	1	65.90	4	66.05	66.70	-3	4,484	-0.07%
2022/08/03	5	68.06	1	68.20	67.70	4	4,456	0.09%
2022/08/02	1.2	66.87	4	66.73	66.60	-2.8	4,450	-0.06%
2022/08/01	9	70.08	8	70.39	69.90	1	4,395	0.02%
2022/07/29	1.1	74.46	0	0.00	74.10	1.1	4,285	0.03%
2022/07/28	18	78.74	4	78.90	76.60	14	4,233	0.33%
2022/07/27	13	96.10	9	96.48	96.70	4	4,070	0.10%
2022/07/26	14	97.97	1	96.40	96.20	13	4,018	0.32%
2022/07/25	1.1	99.83	1	100.00	99.00	0.1	4,036	0.00%
2022/07/22	0	0.00	6	102.83	101.50	-6	4,072	-0.15%
2022/07/21	3	101.67	2	101.00	102.50	1	4,139	0.02%
2022/07/20	4	100.88	6	101.00	101.00	-2	4,284	-0.05%
2022/07/19	3	97.03	2	97.15	98.60	1	4,288	0.02%
2022/07/18	3	94.40	1	93.90	95.60	2	4,245	0.05%
2022/07/15	2	91.60	2	91.25	92.10	0	4,259	0.00%
2022/07/14	3	90.87	0	0.00	91.00	3	4,246	0.07%
2022/07/13	0	0.00	1	90.00	89.30	-1	4,230	-0.02%
2022/07/12	1	87.60	0	0.00	86.60	1	4,242	0.02%
2022/07/11	1	89.60	1	90.60	90.00	0	4,267	0.00%
2022/07/08	1	89.80	1	89.60	90.60	0	4,246	0.00%
2022/07/07	1	85.10	0	0.00	87.80	1	4,192	0.02%
2022/07/06	3	86.90	1	87.80	86.20	2	4,143	0.05%
2022/07/05	3	85.17	0	0.00	86.50	3	4,142	0.07%
2022/07/04	1	83.30	1	84.30	83.70	0	4,137	0.00%
2022/07/01	1	85.60	7	85.79	81.90	-6	4,170	-0.14%
2022/06/30	0.5	91.86	0	0.00	90.00	0.5	4,076	0.01%
2022/06/29	1	95.00	1	95.60	93.80	0	4,020	0.00%
2022/06/28	0.1	95.60	0	0.00	94.70	0.1	3,986	0.00%
2022/06/27	4	97.20	4	97.08	97.10	0	3,975	0.00%
2022/06/24	2	94.60	3	93.67	93.70	-1	3,952	-0.03%
2022/06/23	0	0.00	2	92.50	91.70	-2	3,908	-0.05%
2022/06/22	2	92.20	1	94.00	91.70	1	3,866	0.03%
2022/06/21	1	97.60	2	96.00	97.50	-1	3,801	-0.03%
2022/06/20	3	96.60	1	96.50	93.60	2	3,775	0.05%
2022/06/17	1	104.01	0	0.00	102.00	1	3,668	0.03%
2022/06/16	3	110.33	0	0.00	107.00	3	3,615	0.08%
2022/06/15	1	115.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	5	115.30	1	115.50	116.00	4	3,636	0.11%
2022/06/13	0	0.00	1	115.50	115.00	-1	3,650	-0.03%
2022/06/09	0	0.00	2	118.00	117.50	-2	3,667	-0.05%
2022/06/08	3	121.67	5	119.50	118.50	-2	3,680	-0.05%
2022/06/07	1	120.00	0	0.00	120.00	1	3,688	0.03%
2022/06/06	2	119.25	0	0.00	119.00	2	3,691	0.05%
2022/06/02	2	120.00	2	119.50	119.00	0	3,742	0.00%
2022/06/01	53	122.42	59	121.11	121.00	-6	3,709	-0.16%
2022/05/31	3	115.00	0	0.00	115.00	3	3,485	0.09%
2022/05/27	0	0.00	2	112.00	111.50	-2	3,558	-0.06%
2022/05/26	1	110.50	1	111.00	109.50	0	3,583	0.00%
2022/05/25	2	109.50	1	110.00	110.00	1	3,758	0.03%
2022/05/24	0	112.50	0	0.00	109.50	0	4,117	0.00%
2022/05/23	0	0.00	4	112.50	113.00	-4	4,198	-0.10%
2022/05/18	2	119.00	2	119.00	118.50	0	4,147	0.00%
2022/05/17	1	114.00	11	114.50	115.00	-10	4,103	-0.24%
2022/05/16	10	117.00	0	0.00	113.00	10	4,113	0.24%
2022/05/13	0	0.00	2	116.75	115.00	-2	4,163	-0.05%
2022/05/12	1	115.00	1	116.00	114.50	0	4,183	0.00%
2022/05/11	1	115.00	0.4	115.00	114.50	0.7	4,171	0.02%
2022/05/10	0	0.00	1	115.00	117.50	-1	4,182	-0.02%
2022/05/09	2	115.24	10	115.00	113.00	-8	4,171	-0.19%
2022/05/06	10	117.50	0	0.00	117.00	10	4,173	0.24%
2022/05/05	4	120.63	16	121.00	119.50	-12	4,177	-0.29%
2022/05/04	0	0.00	1	118.00	119.00	-1	4,159	-0.02%
2022/05/03	5.1	116.00	0	0.00	117.00	5.1	4,139	0.12%
2022/04/29	11	118.55	0.8	117.50	116.00	10.2	4,183	0.24%
2022/04/28	0	0.00	6	115.67	115.50	-6	4,171	-0.14%
2022/04/27	8	113.69	6	112.75	116.00	2	4,117	0.05%
2022/04/26	5.1	121.99	0	0.00	119.00	5.1	4,020	0.13%
2022/04/25	1	117.51	0	0.00	118.50	1	3,885	0.03%
2022/04/21	0	0.00	1	126.00	125.50	-1	3,937	-0.03%
2022/04/19	1	123.47	0	0.00	121.00	1	4,027	0.03%
2022/04/18	0	0.00	0	122.00	122.50	0	4,064	0.00%
2022/04/15	1	123.50	0	0.00	122.50	1	4,097	0.02%
2022/04/14	1	128.50	4	129.88	129.00	-3	4,152	-0.07%
2022/04/13	5	128.30	1	128.00	128.50	4	4,267	0.09%
2022/04/11	0	0.00	11	128.00	126.00	-11	4,512	-0.24%
2022/04/08	11	132.18	0	0.00	131.00	11	4,545	0.24%
2022/04/07	3.1	135.06	0	0.00	131.00	3.1	4,502	0.07%
2022/04/06	1.1	142.59	0	0.00	142.50	1.1	4,416	0.02%
2022/03/25	1	150.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	1	150.00	6	150.58	152.00	-5	4,901	-0.10%
2022/03/23	1	151.50	1	152.50	151.50	0	4,982	0.00%
2022/03/21	0	0.00	2	152.00	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	10.1	148.00	149.00	-10.1	5,238	-0.19%
2022/03/17	11	147.50	10	148.50	148.00	1	5,245	0.02%
2022/03/16	4	144.50	0	0.00	145.00	4	5,277	0.08%
2022/03/15	1	144.00	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	2	147.00	148.00	-2	5,398	-0.04%
2022/03/11	2	145.00	0	0.00	145.00	2	5,615	0.04%
2022/03/10	0	0.00	4	150.00	148.00	-4	5,715	-0.07%
2022/03/09	4	145.13	4	146.13	146.00	0	5,782	0.00%
2022/03/08	2.1	148.79	0	0.00	142.50	2.1	5,897	0.04%
2022/03/07	11	149.63	0	0.00	147.00	11	5,927	0.19%
2022/03/04	4	153.13	6	153.83	153.00	-2	5,994	-0.03%
2022/03/03	5	156.00	1	155.50	156.00	4	6,127	0.07%
2022/03/02	8	156.13	2	158.50	156.50	6	6,211	0.10%
2022/03/01	3.1	153.50	2	153.75	153.50	1.1	6,202	0.02%
2022/02/25	6	155.58	4	158.13	152.00	2	6,280	0.03%
2022/02/24	7	157.36	5.1	155.93	156.00	2	6,265	0.03%
2022/02/23	2	153.75	9.1	151.19	154.50	-7.1	6,083	-0.12%
2022/02/22	0	147.00	0	0.00	146.00	0	6,358	0.00%
2022/02/21	7	148.57	0	0.00	149.50	7	7,504	0.09%
2022/02/18	0	0.00	2	149.00	150.00	-2	8,235	-0.02%
2022/02/17	0	0.00	1.5	149.50	149.50	-1.5	8,303	-0.02%
2022/02/15	2	147.50	1	147.00	146.00	1	8,455	0.01%
2022/02/14	0	0.00	5	149.00	149.50	-5	8,475	-0.06%
2022/02/10	0.3	155.00	0	0.00	153.50	0.3	8,699	0.00%
2022/02/09	3	154.33	5	155.40	156.50	-2	8,765	-0.02%
2022/02/08	0	0.00	8.1	150.77	153.00	-8.1	8,868	-0.09%
2022/02/07	0.1	145.93	5	147.10	146.50	-4.9	8,910	-0.05%
2022/01/26	2	145.75	5	147.00	145.50	-3	8,992	-0.03%
2022/01/25	13.1	147.69	0	0.00	145.00	13.1	9,153	0.14%
2022/01/24	0	0.00	8	148.75	149.50	-8	9,426	-0.08%
2022/01/21	7	151.35	1	150.50	149.50	6	9,663	0.06%
2022/01/20	1	153.50	1	154.50	154.00	0	10,078	0.00%
2022/01/19	5	152.50	10	155.05	155.00	-5	10,230	-0.05%
2022/01/18	4	157.50	4	160.50	155.50	0	10,457	0.00%
2022/01/17	1	153.50	29	156.31	157.50	-28	10,516	-0.27%
2022/01/14	2	149.75	4	151.75	152.00	-2	10,633	-0.02%
2022/01/13	1	157.00	4	157.25	155.00	-3	11,031	-0.03%
2022/01/12	1.2	153.77	1	154.00	156.00	0.2	11,081	0.00%
2022/01/11	22	160.61	2	160.25	159.00	20	11,147	0.18%
2022/01/10	13	159.92	10	162.40	163.50	3	11,206	0.03%
2022/01/07	10.1	162.29	3.3	159.04	159.00	6.8	11,373	0.06%
2022/01/06	6	163.00	6	162.50	163.00	0	11,458	0.00%
2022/01/05	3.2	170.25	13	170.00	167.50	-9.8	11,517	-0.09%
2022/01/04	12	176.04	15.1	175.24	172.50	-3.1	11,520	-0.03%
2022/01/03	6.1	173.57	10.1	174.76	176.50	-4	11,503	-0.03%
2021/12/30	7	171.43	7	172.07	171.50	0	11,577	0.00%
2021/12/29	1	171.00	5	171.00	171.00	-4	11,897	-0.03%
2021/12/28	34.1	173.89	2	174.50	171.00	32.1	12,314	0.26%
2021/12/27	2	168.00	11	168.95	173.00	-9	12,392	-0.07%
2021/12/24	7.1	171.48	1	168.00	167.50	6.1	12,543	0.05%
2021/12/23	1.1	171.50	11	171.00	170.50	-9.9	12,641	-0.08%
2021/12/21	2	172.50	2	172.75	172.50	0	12,817	0.00%
2021/12/20	6	173.67	1	173.00	170.50	5	12,865	0.04%
2021/12/17	3	171.33	1	170.00	170.00	2	12,878	0.02%
2021/12/16	13.1	172.04	4.3	172.38	173.00	8.8	12,975	0.07%
2021/12/15	0	0.00	2	163.00	167.50	-2	12,895	-0.02%
2021/12/14	0.1	161.50	3	161.67	160.50	-2.9	12,907	-0.02%
2021/12/13	2	165.75	2	168.00	167.00	0	12,940	0.00%
2021/12/10	1	166.00	1	166.00	165.50	0	13,087	0.00%
2021/12/08	6	173.50	9	176.28	173.00	-3	13,121	-0.02%
2021/12/07	7	175.79	7.2	175.39	173.00	-0.2	13,391	0.00%
2021/12/06	6	172.83	1	173.50	172.50	5	13,493	0.04%
2021/12/03	2	170.50	4	170.50	170.50	-2	13,607	-0.01%
2021/12/02	8	169.75	2	172.50	166.50	6	13,776	0.04%
2021/12/01	0	0.00	5	168.10	169.50	-5	14,020	-0.04%
2021/11/30	4.2	166.48	0	0.00	166.00	4.2	14,345	0.03%
2021/11/29	4	157.75	14	158.43	163.50	-10	14,557	-0.07%
2021/11/26	6	167.50	5	163.60	162.50	1	14,708	0.01%
2021/11/24	3.1	167.66	1	171.00	169.00	2.1	15,081	0.01%
2021/11/23	5.2	170.51	6.4	171.53	169.00	-1.2	15,233	-0.01%
2021/11/22	7	175.93	7	176.00	176.50	0	15,337	0.00%
2021/11/19	8	174.38	11	175.82	172.50	-3	15,709	-0.02%
2021/11/18	60.1	177.10	49.2	177.44	173.50	11	15,879	0.07%
2021/11/17	20	164.80	26.1	165.24	171.50	-6.1	15,099	-0.04%
2021/11/16	2	159.00	5	157.50	156.00	-3	14,940	-0.02%
2021/11/15	5	158.50	7	158.21	156.50	-2	15,536	-0.01%
2021/11/12	2	155.00	5.1	155.99	155.00	-3.1	16,770	-0.02%
2021/11/11	8	154.94	1.1	156.41	154.50	6.9	16,996	0.04%
2021/11/10	2	154.50	0	0.00	152.50	2	17,198	0.01%
2021/11/09	3.1	154.37	5	156.30	155.50	-1.9	17,489	-0.01%
2021/11/08	1	152.00	6	151.33	152.00	-5	17,513	-0.03%
2021/11/05	6	149.58	1	148.50	148.50	5	17,807	0.03%
2021/11/04	3.1	145.68	1	146.50	144.50	2.1	18,007	0.01%
2021/11/03	3	146.50	1	148.50	148.50	2	18,247	0.01%
2021/11/02	3	146.84	2	148.00	144.00	1	18,473	0.01%
2021/11/01	10.1	153.35	5	153.40	150.00	5.1	18,641	0.03%
2021/10/29	5.2	164.84	3	163.67	160.00	2.2	18,846	0.01%
2021/10/28	14	165.04	16.6	165.69	164.00	-2.6	19,154	-0.01%
2021/10/27	2.2	156.31	5	157.10	158.50	-2.8	19,858	-0.01%
2021/10/26	11	155.09	4	155.38	152.50	7	20,775	0.03%
2021/10/25	4	147.25	9	146.11	149.00	-5	21,535	-0.02%
2021/10/22	6	148.50	6	149.33	148.00	0	22,191	0.00%
2021/10/21	17	153.44	6	154.00	151.00	11	22,793	0.05%
2021/10/20	10	146.80	9	146.56	147.00	1	23,424	0.00%
2021/10/19	3	145.67	4	145.50	145.50	-1	24,926	0.00%
2021/10/18	1	141.50	3	142.67	143.00	-2	25,500	-0.01%
2021/10/15	6	140.33	2	142.00	141.00	4	25,649	0.02%
2021/10/14	3	137.83	3.6	138.83	139.00	-0.6	25,598	0.00%
2021/10/12	2	141.50	1	145.00	139.00	1	25,547	0.00%
2021/10/08	1	144.50	1	147.50	145.00	0	25,639	0.00%
2021/10/07	1	146.00	6	148.58	147.00	-5	25,668	-0.02%
2021/10/06	9	143.56	5	141.80	140.00	4	25,703	0.02%
2021/10/05	4	148.25	5.9	149.31	150.50	-1.9	25,490	-0.01%
2021/10/04	4	144.50	4	143.88	139.50	0	25,173	0.00%
2021/10/01	2	148.24	4	149.00	148.50	-2	25,123	-0.01%
2021/09/30	5	155.00	5	153.90	155.00	0	25,106	0.00%
2021/09/29	2	153.76	2.1	154.71	153.50	-0.1	25,212	0.00%
2021/09/28	1	163.00	1	169.00	162.00	0	25,688	0.00%
2021/09/27	3	168.67	2	169.00	168.00	1	25,883	0.00%
2021/09/24	1	165.00	1	166.50	164.00	0	26,181	0.00%
2021/09/23	3	159.99	2	160.00	161.00	1	26,339	0.00%
2021/09/22	4	161.00	3	161.17	160.50	1	26,604	0.00%
2021/09/17	12	166.46	10	165.50	169.50	2	26,950	0.01%
2021/09/16	7	168.50	7	168.00	165.50	0	27,110	0.00%
2021/09/15	33	170.77	30.4	169.95	165.00	2.6	27,266	0.01%
2021/09/14	4	176.50	74	177.78	176.50	-70	27,647	-0.25%
2021/09/13	124	181.05	111	180.15	175.00	13	28,072	0.05%	大買/大賣/
2021/09/10	147	184.18	87	187.16	179.00	60	28,528	0.21%	大買/
2021/09/09	13	180.12	22	176.57	179.50	-9	28,530	-0.03%
2021/09/08	1	174.00	1	169.00	169.00	0	28,671	0.00%
2021/09/07	25	177.38	23	176.17	176.50	2	29,141	0.01%
2021/09/06	15.1	173.97	65	173.77	174.50	-50	29,420	-0.17%
2021/09/03	15.3	183.29	27.2	186.38	180.50	-11.9	29,785	-0.04%
2021/09/02	19.3	192.44	10	189.35	186.00	9.3	30,498	0.03%
2021/09/01	8	192.75	6	194.17	195.50	2	31,476	0.01%
2021/08/31	72	193.17	7	193.36	191.50	65	32,096	0.20%
2021/08/30	4	189.50	5	189.90	189.00	-1	32,647	0.00%
2021/08/27	5	190.59	5	190.50	190.50	0	33,242	0.00%
2021/08/26	8	190.94	16	189.56	190.50	-8	34,115	-0.02%
2021/08/25	19	192.45	74	185.14	193.50	-55	35,424	-0.16%
2021/08/24	23.6	200.59	20	194.38	190.00	3.6	35,921	0.01%
2021/08/23	73	202.64	6	199.25	202.00	67	36,217	0.18%
2021/08/20	21.1	194.04	21	191.88	190.50	0.1	36,492	0.00%
2021/08/19	7.1	199.26	38	198.92	189.50	-30.9	36,702	-0.08%
2021/08/18	52.4	193.93	21	201.89	208.00	31.4	36,877	0.09%
2021/08/17	4.1	218.90	3	212.17	207.50	1.1	37,064	0.00%
2021/08/16	3	220.33	3	223.17	221.00	0	37,988	0.00%
2021/08/13	7.3	233.88	7	234.71	224.00	0.3	38,240	0.00%
2021/08/12	7.3	238.61	7	237.79	236.50	0.3	38,758	0.00%
2021/08/11	12.3	244.61	11	239.91	237.00	1.3	39,687	0.00%
2021/08/10	11	253.32	11	252.27	248.50	0	39,841	0.00%
2021/08/09	7.2	258.99	6	264.83	252.00	1.2	40,193	0.00%
2021/08/06	4.1	266.66	4.1	264.93	269.50	-0.1	41,121	0.00%
2021/08/05	10.1	267.57	8.1	268.31	265.50	2.1	41,868	0.00%
2021/08/04	16.1	276.83	19	277.16	274.00	-2.9	42,818	-0.01%
2021/08/03	26.5	284.27	23	284.85	282.50	3.5	42,779	0.01%
2021/08/02	36.2	288.43	34	289.00	280.00	2.2	42,832	0.01%
2021/07/30	32.1	285.34	31.4	283.74	276.50	0.7	42,231	0.00%
2021/07/29	12.3	265.13	16	264.19	275.00	-3.7	41,722	-0.01%
2021/07/28	19.2	265.38	11.3	274.82	261.00	8	41,284	0.02%
2021/07/27	9.5	288.00	13.3	279.13	290.00	-3.8	41,322	-0.01%
2021/07/26	49	281.12	46.6	281.70	276.00	2.4	40,993	0.01%
2021/07/23	14.6	262.90	22.4	266.55	270.50	-7.8	40,197	-0.02%
2021/07/22	2	233.25	12.3	240.34	246.00	-10.3	39,107	-0.03%
2021/07/21	5	219.80	5	218.60	224.00	0	38,837	0.00%
2021/07/20	7	217.71	6	219.42	214.00	1	39,098	0.00%
2021/07/19	1	227.50	2.1	225.76	226.00	-1.1	39,414	0.00%
2021/07/16	2	222.50	2	226.50	225.50	0	39,721	0.00%
2021/07/15	4	218.38	4	222.50	224.50	0	40,297	0.00%
2021/07/14	3	207.83	2.1	210.48	215.50	0.9	41,013	0.00%
2021/07/13	2.1	213.50	7	220.00	210.00	-4.9	41,311	-0.01%
2021/07/12	1	226.50	3	222.67	221.00	-2	42,235	0.00%
2021/07/09	2	222.00	5	221.10	220.50	-3	43,038	-0.01%
2021/07/08	3.1	227.18	6	226.67	225.00	-2.9	43,962	-0.01%
2021/07/07	5	231.80	4	226.88	224.00	1	44,613	0.00%
2021/07/06	2	232.00	81	232.93	231.00	-79	45,041	-0.18%
2021/07/05	10	235.90	14	237.86	238.50	-4	45,758	-0.01%
2021/07/02	58	227.22	52.5	227.41	228.00	5.5	45,754	0.01%
2021/07/01	79	231.51	11	230.23	222.00	68	45,948	0.15%
2021/06/30	1	225.00	2	227.00	226.00	-1	46,289	0.00%
2021/06/29	9	227.67	12	234.25	219.00	-3	46,999	-0.01%
2021/06/28	17.4	230.94	18	228.72	233.00	-0.6	46,737	0.00%
2021/06/25	3	222.00	5	220.80	220.00	-2	46,470	0.00%
2021/06/24	2.1	219.91	2	218.25	217.00	0.1	46,369	0.00%
2021/06/23	10	223.45	28.5	221.78	217.50	-18.5	46,246	-0.04%
2021/06/22	29.1	214.76	57	213.75	212.50	-28	45,753	-0.06%
2021/06/21	7	212.43	5.1	211.85	208.00	1.9	45,360	0.00%
2021/06/18	8.2	226.29	5	224.60	222.50	3.2	44,912	0.01%
2021/06/17	14	225.46	42.2	224.23	228.50	-28.2	44,681	-0.06%
2021/06/16	57.3	232.06	69.2	237.38	223.00	-11.9	44,410	-0.03%
2021/06/15	33	244.50	3	243.67	242.50	30	43,982	0.07%
2021/06/11	63.6	241.37	8.2	240.66	241.00	55.4	44,896	0.12%
2021/06/10	109.2	244.49	196	243.79	240.00	-86.8	44,973	-0.19%	大買/大賣/
2021/06/09	124	239.83	45.3	241.98	248.00	78.7	44,862	0.18%	大買/
2021/06/08	24	238.98	17	239.12	230.50	7	44,752	0.02%
2021/06/07	17	230.38	35	230.50	238.00	-18	44,289	-0.04%
2021/06/04	146.3	229.83	142	228.92	226.50	4.3	43,743	0.01%	大買/大賣/
2021/06/03	47	224.39	151	225.11	230.00	-104	43,243	-0.24%	大賣/鉅額交易
2021/06/02	128.5	222.24	58.9	232.80	216.00	69.6	42,269	0.16%	大買/
2021/06/01	67.2	230.49	22	229.36	232.50	45.2	40,906	0.11%
2021/05/31	24	209.08	31.2	205.84	211.50	-7.2	39,973	-0.02%
2021/05/28	10.4	202.38	73	203.12	199.50	-62.6	39,364	-0.16%
2021/05/27	79.1	196.39	26	198.63	200.00	53.1	39,070	0.14%
2021/05/26	77.2	197.66	77	195.95	192.50	0.2	38,520	0.00%
2021/05/25	58	200.23	26.5	202.08	199.50	31.5	37,898	0.08%
2021/05/24	12.1	186.55	143.3	182.50	190.00	-131.2	36,643	-0.36%	大賣/鉅額交易
2021/05/21	138.1	171.54	9	173.72	176.00	129.1	35,838	0.36%	大買/鉅額交易
2021/05/20	10.2	174.62	5	171.20	169.00	5.2	35,635	0.01%
2021/05/19	20	173.35	25	173.64	179.00	-5	35,152	-0.01%
2021/05/18	2	156.00	80	157.88	163.00	-78	34,334	-0.23%
2021/05/17	87	150.04	12	157.92	148.50	75	34,113	0.22%
2021/05/14	23	176.61	20	179.45	164.50	3	33,842	0.01%
2021/05/13	29	167.22	108.2	164.29	171.00	-79.2	32,760	-0.24%	大賣/
2021/05/12	98.3	156.93	17	157.65	161.00	81.3	31,940	0.25%
2021/05/11	9.2	165.85	3	170.17	162.50	6.2	30,804	0.02%
2021/05/10	7	186.21	1.2	192.92	180.50	5.8	30,623	0.02%
2021/05/07	7.4	181.49	19	180.42	183.00	-11.6	30,225	-0.04%
2021/05/06	17.4	174.45	88	175.20	171.00	-70.6	29,853	-0.24%
2021/05/05	89	182.33	9	183.39	172.50	80	29,380	0.27%
2021/05/04	58	175.88	58	171.40	191.50	0	29,111	0.00%
2021/05/03	13	190.46	109.8	188.77	179.50	-96.8	28,545	-0.34%	大賣/
2021/04/29	106	201.42	10	201.50	199.00	96	28,395	0.34%	大買/
2021/04/28	11	203.45	9	203.78	201.00	2	28,586	0.01%
2021/04/27	6.2	201.47	6.1	200.80	195.50	0.1	28,353	0.00%
2021/04/26	12.1	197.67	16.1	197.94	196.50	-4	28,220	-0.01%
2021/04/23	8	189.94	10	186.55	193.50	-2	28,108	-0.01%
2021/04/22	7	183.07	2	185.50	176.00	5	28,446	0.02%
2021/04/21	12.1	180.14	14	173.54	179.00	-1.9	28,387	-0.01%
2021/04/20	48.4	204.04	38	195.32	182.00	10.4	27,900	0.04%
2021/04/19	22.4	202.17	19.1	200.42	198.50	3.3	27,235	0.01%
2021/04/16	46.5	229.90	43	232.93	220.50	3.5	27,122	0.01%
2021/04/15	29	210.05	33	211.64	220.00	-4	26,314	-0.02%
2021/04/14	20.1	199.76	18	201.08	200.00	2.1	25,679	0.01%
2021/04/13	11.5	214.78	7	208.64	202.50	4.5	24,924	0.02%
2021/04/12	9.3	209.32	6.5	211.70	202.50	2.8	24,342	0.01%
2021/04/09	39	234.05	52	229.57	225.00	-13	23,930	-0.05%
2021/04/08	59	232.38	44	233.72	236.50	15	23,464	0.06%
2021/04/07	27.4	216.09	27	216.70	215.00	0.4	23,107	0.00%
2021/04/06	29	216.12	28	216.04	218.50	1	22,891	0.00%
2021/04/01	18	189.67	20.7	188.54	199.00	-2.7	22,675	-0.01%
2021/03/31	1.5	184.33	6	180.00	181.00	-4.5	22,011	-0.02%
2021/03/30	0	0.00	10	181.75	183.50	-10	22,479	-0.04%
2021/03/29	2	174.00	0.3	174.00	174.00	1.7	22,643	0.01%
2021/03/25	0	0.00	1	146.00	144.50	-1	23,434	0.00%
2021/03/23	5	154.00	7	155.36	152.00	-2	23,801	-0.01%
2021/03/22	1	154.00	1	154.00	154.00	0	24,108	0.00%
2021/03/19	7.2	156.74	6	156.19	159.00	1.2	24,041	0.00%
2021/03/18	9	151.88	14	146.96	152.50	-5	23,912	-0.02%
2021/03/17	31	141.55	40	138.43	139.00	-9	23,843	-0.04%
2021/03/16	13	144.85	15	145.73	148.50	-2	22,616	-0.01%
2021/03/15	54	130.70	71.3	130.12	135.00	-17.3	21,961	-0.08%
2021/03/12	18	118.36	18.1	118.37	123.00	-0.1	21,016	0.00%
2021/03/11	12	107.67	17	107.47	112.00	-5	19,953	-0.03%
2021/03/10	73	104.22	74	102.92	102.00	-1	19,630	-0.01%
2021/03/09	0	0.00	2	98.70	100.00	-2	19,296	-0.01%
2021/03/08	3	99.23	1	96.40	96.10	2	19,365	0.01%
2021/03/05	52	99.07	53	99.80	99.20	-1	19,397	-0.01%
2021/03/04	3	101.17	1	100.00	101.50	2	19,409	0.01%
2021/03/03	2	100.20	1	101.50	101.00	1	19,427	0.01%
2021/03/02	41	104.10	36	107.18	104.50	5	19,354	0.03%
2021/02/26	42	101.27	41	101.95	99.80	1	19,082	0.01%
2021/02/25	2	105.25	0	0.00	101.00	2	18,950	0.01%
2021/02/24	2	113.00	3	109.50	106.50	-1	18,832	-0.01%
2021/02/23	7	109.43	15	107.87	113.50	-8	18,669	-0.04%
2021/02/22	3	107.33	7.7	107.74	109.00	-4.7	18,470	-0.03%
2021/02/19	15	101.55	14.3	100.14	99.70	0.7	18,188	0.00%
2021/02/18	7	97.40	7	97.74	99.30	0	17,890	0.00%
2021/02/17	16	94.18	6	94.43	94.80	10	17,744	0.06%
2021/02/05	15	87.45	16	88.17	88.30	-1	17,606	-0.01%
2021/02/04	2	84.65	2	84.35	83.10	0	17,491	0.00%
2021/02/03	2.2	83.73	3	83.70	83.60	-0.8	17,453	0.00%
2021/02/02	3.2	82.25	2	82.55	81.90	1.2	17,654	0.01%
2021/02/01	6	82.85	2	82.45	81.60	4	17,735	0.02%
2021/01/29	5.2	85.61	3	85.73	84.00	2.2	17,492	0.01%
2021/01/28	1.2	93.28	0	0.00	88.40	1.2	17,286	0.01%
2021/01/27	1	92.80	0	0.00	90.80	1	17,175	0.01%
2021/01/26	2.2	92.82	4	92.60	90.80	-1.8	17,215	-0.01%
2021/01/25	1.1	97.14	3	98.77	95.60	-1.9	16,996	-0.01%
2021/01/22	9	99.63	11	100.32	101.00	-2	17,006	-0.01%
2021/01/21	7	97.33	11	97.75	97.90	-4	16,945	-0.02%
2021/01/20	3.5	100.34	5	103.50	98.60	-1.5	16,813	-0.01%
2021/01/19	27	107.50	23	108.50	109.50	4	16,898	0.02%
2021/01/18	20	109.98	11.5	110.17	108.50	8.5	16,782	0.05%
2021/01/15	36.5	108.92	23	109.83	110.50	13.5	16,420	0.08%
2021/01/14	3	104.17	11	101.55	106.00	-8	15,638	-0.05%
2021/01/13	7	98.01	11.9	97.08	96.60	-4.9	15,309	-0.03%
2021/01/12	3	94.80	1	95.10	93.50	2	15,066	0.01%
2021/01/11	14	97.77	12	98.38	98.00	2	14,830	0.01%
2021/01/08	3	92.13	13	92.71	92.90	-10	14,485	-0.07%
2021/01/07	8	89.18	14.3	90.09	91.90	-6.3	14,161	-0.04%
2021/01/06	3	88.20	2	91.85	86.10	1	13,867	0.01%
2021/01/05	7	88.19	17	89.36	87.90	-10	13,629	-0.07%
2021/01/04	4	91.68	1	92.60	90.70	3	13,423	0.02%
2020/12/31	61.6	96.59	41	97.11	93.50	20.6	13,225	0.16%
2020/12/30	8	96.10	4	96.80	95.10	4	12,730	0.03%
2020/12/29	12	97.38	15	98.23	95.50	-3	12,492	-0.02%
2020/12/28	14	98.65	4	98.25	99.00	10	12,246	0.08%
2020/12/25	9	89.71	8	89.73	91.50	1	11,791	0.01%
2020/12/24	10	85.20	12	86.04	87.50	-2	11,465	-0.02%
2020/12/23	11	80.44	4	84.38	85.00	7	10,799	0.06%
2020/12/22	8	81.41	8	79.43	77.50	0	10,442	0.00%
2020/12/21	0	74.80	4	77.65	80.80	-4	9,725	-0.04%
2020/12/18	2	73.30	1.1	72.93	73.50	0.9	9,411	0.01%
2020/12/17	10	70.70	5	71.56	72.20	5	9,180	0.05%
2020/12/16	5	68.22	4	69.46	68.40	1	8,966	0.01%
2020/12/15	1	68.20	98	68.16	67.70	-97	8,530	-1.14%
2020/12/14	6	69.02	6	68.60	68.50	0	8,452	0.00%
2020/12/11	1	69.10	1	70.00	68.70	0	8,405	0.00%
2020/12/10	20	68.10	20	67.50	67.50	0	8,237	0.00%
2020/12/09	0	0.00	17.2	68.25	69.90	-17.2	8,013	-0.21%
2020/12/08	5	65.60	5	66.22	66.50	0	7,848	0.00%
2020/12/07	12	63.32	19.8	64.66	65.10	-7.8	7,784	-0.10%
2020/12/04	22	64.55	2	64.30	64.80	20	7,756	0.26%
2020/12/03	0	0.00	2	67.20	67.40	-2	7,653	-0.03%
2020/12/02	5.3	67.86	28	67.84	66.50	-22.7	7,624	-0.30%
2020/12/01	0	0.00	1	67.30	65.70	-1	7,342	-0.01%
2020/11/30	37.1	64.87	20.4	65.53	66.60	16.7	7,166	0.23%
2020/11/27	4	62.75	4	62.78	62.50	0	6,971	0.00%
2020/11/26	0	0.00	3.5	61.92	61.90	-3.5	6,865	-0.05%
2020/11/25	4	61.03	0	0.00	59.10	4	6,848	0.06%
2020/11/24	5	60.00	4.7	60.79	60.90	0.3	6,805	0.00%
2020/11/23	0.5	59.90	2.7	60.42	60.10	-2.2	6,790	-0.03%
2020/11/20	0	0.00	1	59.70	59.80	-1	6,750	-0.01%
2020/11/19	12	59.58	8	58.70	58.40	4	6,661	0.06%
2020/11/18	3	57.20	2	57.70	57.20	1	6,590	0.02%
2020/11/17	2	56.70	1	56.20	57.40	1	6,694	0.01%
2020/11/16	2	57.70	3	57.07	57.00	-1	6,670	-0.01%
2020/11/13	0	0.00	4	56.85	57.10	-4	6,614	-0.06%
2020/11/12	38.3	55.73	123	57.37	55.00	-84.7	6,515	-1.30%	大賣/
2020/11/11	26.1	55.19	7	56.06	56.30	19.1	6,390	0.30%
2020/11/10	4	56.08	4	56.68	56.30	0	6,437	0.00%
2020/11/09	3	52.73	5	53.62	54.80	-2	6,022	-0.03%
2020/11/06	25.8	50.35	25	50.44	49.90	0.8	5,797	0.01%
2020/11/05	14	50.01	17	50.50	50.30	-3	5,845	-0.05%
2020/11/04	21	49.66	19	50.16	50.40	2	5,846	0.03%
2020/11/03	72	50.65	30	51.51	49.70	42	5,814	0.72%
2020/11/02	2	51.45	63	51.93	52.00	-61	5,817	-1.05%
2020/10/30	26.2	52.03	32	52.82	51.20	-5.8	5,847	-0.10%
2020/10/29	3	50.90	22	50.93	52.50	-19	5,939	-0.32%
2020/10/28	25.5	50.68	10.5	50.65	51.20	15	5,850	0.26%
2020/10/27	15	48.48	33	47.31	48.40	-18	5,502	-0.33%
2020/10/26	19	46.82	6.3	46.61	47.00	12.7	5,212	0.24%
2020/10/14	9	33.51	5	33.58	33.50	4	5,038	0.08%
2020/10/13	0	0.00	18	32.87	33.80	-18	5,092	-0.35%
2020/10/12	41	33.36	20	32.60	32.60	21	5,098	0.41%
2020/10/08	16	34.00	18	34.11	34.15	-2	5,174	-0.04%
2020/10/07	0	0.00	7	33.64	34.00	-7	5,338	-0.13%
2020/10/06	0	0.00	4	33.68	33.50	-4	5,610	-0.07%
2020/10/05	2	33.30	0	0.00	33.25	2	5,803	0.03%
2020/09/25	11	32.19	12	30.68	30.55	-1	6,892	-0.01%
2020/09/23	10	33.35	10	33.30	33.30	0	7,630	0.00%
2020/09/22	14	32.50	14	33.31	33.60	0	7,661	0.00%
2020/09/21	0	0.00	5	33.58	33.40	-5	7,659	-0.07%
2020/09/16	2	33.15	0	0.00	33.00	2	8,187	0.02%
2020/09/14	0	0.00	27	32.75	33.20	-27	8,419	-0.32%
2020/09/11	0	32.35	10	32.95	32.45	-10	8,468	-0.12%
2020/09/10	12	33.36	11	32.71	32.65	1	8,504	0.01%
2020/09/08	0	0.00	1	32.15	32.20	-1	8,754	-0.01%
2020/09/07	1	32.35	1	32.35	32.35	0	8,899	0.00%
2020/09/04	1	32.35	2	32.23	32.35	-1	9,142	-0.01%
2020/09/03	1	32.90	0	0.00	32.90	1	9,178	0.01%
2020/09/02	1	32.75	24	32.74	32.90	-23	9,233	-0.25%
2020/09/01	1	32.55	10	33.00	32.55	-9	9,341	-0.10%
2020/08/31	32	33.77	2	33.80	33.05	30	9,520	0.32%
2020/08/26	0	0.00	1	33.50	33.00	-1	9,797	-0.01%
2020/08/24	2	33.20	0	0.00	33.20	2	9,816	0.02%
2020/08/21	0	0.00	3	33.50	33.45	-3	9,858	-0.03%
2020/08/20	34	34.52	13	34.40	32.95	21	9,864	0.21%
2020/08/19	73	36.44	2	36.28	35.95	71	9,753	0.73%
2020/08/18	6	37.16	89	37.39	37.05	-83	9,735	-0.85%
2020/08/17	21	37.49	23	36.45	37.30	-2	9,709	-0.02%
2020/08/14	27	36.49	0	0.00	36.40	27	9,816	0.28%
2020/08/13	20	36.60	10	36.95	36.85	10	9,891	0.10%
2020/08/12	14	36.57	20	37.22	37.95	-6	9,990	-0.06%
2020/08/11	27	36.18	68	36.44	35.85	-41	9,929	-0.41%
2020/08/10	49	37.95	0	0.00	37.00	49	10,113	0.48%
2020/08/07	5	37.55	20	38.06	37.90	-15	10,364	-0.14%
2020/08/06	23	38.01	3	37.55	37.50	20	11,129	0.18%
2020/08/05	40	38.20	40	37.82	38.45	0	11,261	0.00%
2020/08/04	13	36.95	36	37.37	36.95	-23	11,444	-0.20%
2020/08/03	13	36.90	1	37.00	37.00	12	11,809	0.10%
2020/07/31	7	36.83	8	37.21	36.85	-1	12,486	-0.01%
2020/07/30	7	36.54	11	36.97	36.70	-4	12,943	-0.03%
2020/07/29	7	35.30	23	35.50	35.75	-16	13,194	-0.12%
2020/07/28	42	36.45	120	37.73	35.55	-78	13,258	-0.59%	大賣/
2020/07/27	0	0.00	5	37.59	36.70	-5	13,268	-0.04%
2020/07/24	36	37.59	22	38.16	36.00	14	13,356	0.10%
2020/07/23	10	36.95	8	38.01	38.00	2	13,411	0.01%
2020/07/22	11	36.63	0	0.00	36.20	11	13,559	0.08%
2020/07/20	1	35.95	0	0.00	35.85	1	13,805	0.01%
2020/07/17	11	35.78	0	0.00	35.45	11	13,933	0.08%
2020/07/16	0	0.00	11	36.91	36.30	-11	13,969	-0.08%
2020/07/15	9	37.09	35	37.11	36.85	-26	14,073	-0.18%
2020/07/14	35	37.88	0	0.00	37.60	35	14,035	0.25%
2020/07/13	12	37.65	13	37.84	38.35	-1	13,921	-0.01%
2020/07/10	7	36.94	30	37.12	36.50	-23	13,910	-0.17%
2020/07/09	70	37.38	1	37.35	37.20	69	13,865	0.50%
2020/07/08	31	37.87	36	37.37	37.60	-5	13,782	-0.04%
2020/07/07	3	37.05	12	37.34	37.05	-9	13,740	-0.07%
2020/07/06	24	38.05	17	38.22	38.05	7	13,518	0.05%
2020/07/03	34	35.37	63	35.32	36.95	-29	13,152	-0.22%
2020/07/02	12	33.56	8	33.45	33.70	4	12,618	0.03%
2020/07/01	0	0.00	30	32.45	32.50	-30	12,526	-0.24%
2020/06/30	8	32.19	20	32.30	32.20	-12	12,521	-0.10%
2020/06/29	20	32.45	1	32.70	32.10	19	12,586	0.15%
2020/06/24	39	33.85	1	33.45	33.40	38	12,549	0.30%
2020/06/23	13	33.52	4	34.00	34.10	9	12,422	0.07%
2020/06/22	22	32.90	10	32.96	32.65	12	12,237	0.10%
2020/06/19	13	32.75	5	33.10	32.75	8	12,203	0.07%
2020/06/18	5	32.41	0	0.00	32.40	5	12,136	0.04%
2020/06/17	4	32.30	0	0.00	32.15	4	12,097	0.03%
2020/06/16	7	32.06	4	32.08	32.15	3	12,131	0.02%
2020/06/15	15	33.50	0	0.00	32.30	15	12,122	0.12%
2020/06/12	0	0.00	1	32.30	32.65	-1	12,011	-0.01%
2020/06/11	3	32.68	2	32.75	31.65	1	12,006	0.01%
2020/06/10	0	0.00	11	32.58	32.45	-11	11,876	-0.09%
2020/06/09	0	0.00	1	32.45	32.45	-1	12,063	-0.01%
2020/06/08	6	32.83	5	32.95	32.25	1	12,309	0.01%
2020/06/05	2	33.00	21	32.84	32.65	-19	12,621	-0.15%
2020/06/04	6	32.27	2	32.23	32.30	4	12,878	0.03%
2020/06/03	4	32.18	11	31.52	32.20	-7	12,993	-0.05%
2020/06/02	3	30.85	0	0.00	30.65	3	13,175	0.02%
2020/06/01	3	30.87	1	30.75	30.80	2	13,257	0.02%
2020/05/27	0	0.00	13	30.95	30.80	-13	13,504	-0.10%
2020/05/26	2	30.98	1	31.25	30.75	1	13,571	0.01%
2020/05/25	8	30.75	0	0.00	30.85	8	13,651	0.06%
2020/05/22	14	31.32	0	0.00	31.10	14	13,957	0.10%
2020/05/21	6	32.18	33	32.45	32.30	-27	13,961	-0.19%
2020/05/20	2	31.70	1	31.55	32.00	1	13,923	0.01%
2020/05/19	3	32.08	2	31.80	31.85	1	13,972	0.01%
2020/05/18	25	30.23	43	30.75	30.00	-18	13,885	-0.13%
2020/05/15	20	31.38	14	31.51	31.20	6	14,215	0.04%
2020/05/14	28	31.33	20	31.36	31.15	8	14,552	0.05%
2020/05/13	84	30.84	28	30.91	31.60	56	14,457	0.39%
2020/05/12	48	32.14	17	31.77	32.10	31	13,689	0.23%
2020/05/11	17	32.39	8	32.59	31.95	9	13,404	0.07%
2020/05/08	15	35.79	16	36.07	35.50	-1	13,050	-0.01%
2020/05/07	9	36.33	20	36.33	36.50	-11	12,651	-0.09%
2020/05/06	12	34.95	4	35.80	35.00	8	11,977	0.07%
2020/05/05	8	33.84	3	34.07	33.70	5	11,439	0.04%
2020/05/04	0	0.00	4	32.83	32.85	-4	11,179	-0.04%
2020/04/30	3	31.95	0	0.00	32.20	3	11,116	0.03%
2020/04/29	5	32.12	7	32.51	32.05	-2	11,001	-0.02%
2020/04/28	11	32.53	3	32.90	31.45	8	10,887	0.07%
2020/04/27	2	33.20	5	33.38	33.15	-3	10,629	-0.03%
2020/04/24	4	31.70	7	31.62	32.20	-3	10,392	-0.03%
2020/04/23	6	30.45	11	30.97	30.90	-5	10,362	-0.05%
2020/04/22	6	30.33	3	29.88	30.15	3	10,319	0.03%
2020/04/21	3	30.73	0	0.00	30.15	3	10,212	0.03%
2020/04/20	4	32.23	1	32.95	31.70	3	10,104	0.03%
2020/04/17	3	34.23	0	0.00	33.45	3	10,046	0.03%
2020/04/16	1	33.40	4	33.63	34.05	-3	10,117	-0.03%
2020/04/15	4	33.70	4	33.91	33.00	0	10,158	0.00%
2020/04/14	1	33.40	2	33.20	33.40	-1	9,868	-0.01%
2020/04/13	0	0.00	3	32.10	31.90	-3	9,705	-0.03%
2020/04/10	1	31.60	0	0.00	31.35	1	9,633	0.01%
2020/04/09	0	0.00	1	31.40	31.40	-1	9,501	-0.01%
2020/04/08	0	0.00	3	30.40	30.75	-3	9,417	-0.03%
2020/04/07	0	29.85	3	30.00	30.00	-3	9,309	-0.03%
2020/04/06	2	28.20	2	28.80	28.40	0	9,176	0.00%
2020/04/01	2	28.10	0	0.00	28.10	2	9,128	0.02%
2020/03/31	1	28.90	0	0.00	28.30	1	9,101	0.01%
2020/03/30	0	0.00	8	27.39	28.90	-8	9,008	-0.09%
2020/03/27	8	27.96	0	0.00	27.10	8	8,949	0.09%
2020/03/26	2	26.80	19	27.33	27.95	-17	8,942	-0.19%
2020/03/25	10	26.99	0	0.00	26.70	10	8,942	0.11%
2020/03/24	6	26.47	1	26.25	26.30	5	8,869	0.06%
2020/03/23	0	0.00	1	25.85	25.65	-1	8,837	-0.01%
2020/03/20	6	26.57	0	0.00	26.65	6	8,873	0.07%
2020/03/19	7	24.74	11	25.30	25.10	-4	8,813	-0.05%
2020/03/18	12	27.68	3	26.47	27.10	9	8,750	0.10%
2020/03/17	4	27.11	9	25.88	27.25	-5	8,738	-0.06%
2020/03/16	27	27.21	27	27.37	26.30	0	8,655	0.00%
2020/03/13	31	26.18	27	26.50	26.65	4	8,542	0.05%
2020/03/12	11	29.40	9	29.97	28.95	2	8,308	0.02%
2020/03/11	2	32.55	13	32.78	32.15	-11	8,032	-0.14%
2020/03/10	4	31.31	5	31.13	31.15	-1	7,669	-0.01%
2020/03/09	6	30.85	4	31.24	30.50	2	7,272	0.03%
2020/03/06	9	32.97	14	32.60	33.05	-5	7,047	-0.07%
2020/03/05	2	30.78	1	31.25	31.00	1	6,669	0.01%
2020/03/04	4	30.24	3	30.38	30.65	1	6,657	0.02%
2020/03/03	2	31.00	2	31.03	31.05	0	6,666	0.00%
2020/03/02	1	30.10	31	30.10	30.15	-30	6,555	-0.46%
2020/02/27	22	30.03	11	30.20	30.40	11	6,519	0.17%
2020/02/26	16	29.96	45	29.81	30.15	-29	6,680	-0.43%
2020/02/25	18	29.64	69	29.38	29.35	-51	6,769	-0.75%
2020/02/24	3	31.53	3	31.60	31.70	0	6,480	0.00%
2020/02/21	5	31.38	1	31.20	31.55	4	6,512	0.06%
2020/02/20	10	31.27	6	31.50	31.30	4	6,546	0.06%
2020/02/19	20	31.58	21	31.24	31.80	-1	6,446	-0.02%
2020/02/18	14	31.02	16	31.13	31.60	-2	6,342	-0.03%
2020/02/17	10	31.10	19.4	30.75	31.20	-9.4	6,005	-0.16%
2020/02/14	6	28.00	9	28.07	28.40	-3	5,467	-0.05%
2020/02/13	102	26.49	2	26.30	26.30	100	5,214	1.92%	大買/
2020/02/12	110	25.15	2	25.80	26.05	108	5,171	2.09%	大買/鉅額交易
2020/02/11	2	24.65	0	0.00	24.80	2	5,261	0.04%
2020/02/07	2	25.00	0	0.00	24.80	2	5,375	0.04%
2020/02/05	3	25.57	1	25.40	25.45	2	5,485	0.04%
2020/02/04	8	25.63	8	25.91	26.20	0	5,467	0.00%
2020/01/31	1	26.10	0	0.00	25.50	1	5,467	0.02%
2020/01/30	2	24.75	8	25.61	25.75	-6	5,524	-0.11%
2020/01/20	4	27.48	6	27.57	27.50	-2	5,616	-0.04%
2020/01/17	0	0.00	12	27.24	27.55	-12	5,571	-0.22%
2020/01/16	2	26.30	0	0.00	26.70	2	5,429	0.04%
2020/01/15	0	0.00	3	25.97	26.00	-3	5,297	-0.06%
2020/01/14	0	0.00	2	25.65	25.65	-2	5,214	-0.04%
2020/01/13	0	0.00	1	25.40	25.40	-1	5,169	-0.02%
2020/01/10	2	25.05	8	25.53	25.60	-6	5,054	-0.12%
2020/01/09	0	0.00	19	24.47	24.85	-19	4,879	-0.39%
2020/01/08	0	0.00	4	22.85	22.90	-4	4,753	-0.08%
2020/01/07	7	22.89	2	23.10	22.65	5	4,783	0.10%
2020/01/06	2	23.00	0	0.00	22.90	2	4,749	0.04%
2019/12/31	2	23.80	0	0.00	23.80	2	4,664	0.04%
2019/12/30	1	23.80	0	0.00	23.75	1	4,636	0.02%
2019/12/27	0	0.00	5	23.70	23.70	-5	4,633	-0.11%
2019/12/26	0	0.00	4	23.60	23.65	-4	4,622	-0.09%
2019/12/25	0	0.00	2	23.50	23.50	-2	4,604	-0.04%
2019/12/24	8	23.58	0	0.00	23.40	8	4,607	0.17%
2019/12/23	6	23.40	0	0.00	23.40	6	4,582	0.13%
2019/12/20	1	24.15	0	0.00	24.15	1	4,497	0.02%
2019/12/17	2	24.60	0	0.00	24.40	2	4,394	0.05%
2019/12/16	4	24.95	2	24.95	24.90	2	4,326	0.05%
2019/12/13	4	24.80	0	0.00	24.70	4	4,325	0.09%
2019/12/12	4	25.54	5	25.80	25.25	-1	4,300	-0.02%
2019/12/11	3	25.70	0	0.00	25.25	3	4,192	0.07%
2019/12/10	2	25.70	0	0.00	26.00	2	4,130	0.05%
2019/12/06	4	25.60	2	25.90	25.50	2	4,059	0.05%
2019/12/05	5	26.00	0	0.00	25.75	5	4,015	0.12%
2019/12/04	1	26.50	3	26.45	26.25	-2	3,948	-0.05%
2019/12/03	2	25.90	13	26.19	26.50	-11	3,903	-0.28%
2019/12/02	0	0.00	8	25.75	25.80	-8	3,803	-0.21%
2019/11/29	4	26.18	0	0.00	26.20	4	3,779	0.11%
2019/11/28	1	26.25	3	26.30	26.30	-2	3,710	-0.05%
2019/11/27	1	25.45	22	25.86	26.10	-21	3,641	-0.58%
2019/11/26	0	0.00	20	25.72	25.70	-20	3,573	-0.56%
2019/11/25	24	25.78	28	26.16	25.80	-4	3,521	-0.11%
2019/11/22	9	25.32	14	25.28	25.50	-5	3,237	-0.15%
2019/11/21	0	0.00	1	24.90	25.00	-1	3,016	-0.03%
2019/11/20	10	24.70	4	24.63	24.75	6	2,943	0.20%
2019/11/19	4	24.48	2	24.60	23.85	2	2,829	0.07%
2019/11/18	0	0.00	2	24.55	24.80	-2	2,650	-0.08%
2019/11/15	2	23.60	4	24.00	24.05	-2	2,588	-0.08%
2019/11/14	3	23.93	0	0.00	23.55	3	2,534	0.12%
2019/11/12	2	24.80	0	0.00	24.95	2	2,389	0.08%
2019/11/11	2	24.40	0	0.00	24.15	2	2,359	0.08%
2019/11/08	1	25.30	2	24.90	24.90	-1	2,305	-0.04%
2019/11/07	2	24.40	7	24.67	25.00	-5	2,208	-0.23%
2019/11/06	2	24.00	2	24.18	24.05	0	2,100	0.00%
2019/11/04	5	24.02	0	0.00	24.00	5	2,008	0.25%
2019/11/01	1	23.95	3	24.13	24.10	-2	1,906	-0.10%
2019/10/31	0	0.00	2	24.10	23.80	-2	1,885	-0.11%
2019/10/30	0	0.00	3	23.70	23.90	-3	1,832	-0.16%
2019/10/29	9	24.25	6	24.35	23.40	3	1,786	0.17%
2019/10/28	7	24.70	12	24.58	24.90	-5	1,648	-0.30%
2019/10/24	2	22.53	0	0.00	22.50	2	1,461	0.14%
2019/10/23	2	22.55	0	0.00	22.55	2	1,503	0.13%
2019/10/15	1	22.25	3	22.38	22.20	-2	1,518	-0.13%
2019/10/14	2	22.05	0	0.00	21.85	2	1,489	0.13%
2019/09/23	1	22.00	0	0.00	21.95	1	1,597	0.06%
2019/09/20	0	0.00	1	22.05	22.10	-1	1,591	-0.06%
2019/09/12	0	0.00	2	23.00	23.00	-2	1,588	-0.13%
2019/09/11	1	22.90	0	0.00	22.75	1	1,599	0.06%
2019/09/04	4	23.25	0	0.00	23.20	4	1,652	0.24%
2019/09/03	3	23.32	5	23.55	23.40	-2	1,656	-0.12%
2019/09/02	3	23.30	4	23.55	23.75	-1	1,629	-0.06%
2019/08/30	2	23.00	0	0.00	22.75	2	1,586	0.13%
2019/08/29	0	0.00	1	23.10	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	6	22.65	22.75	-6	1,547	-0.39%
2019/08/27	2	22.10	0	0.00	22.20	2	1,558	0.13%
2019/08/22	4	22.83	0	0.00	22.50	4	1,620	0.25%
2019/08/19	1	22.45	0	0.00	22.40	1	1,664	0.06%
2019/08/16	2	22.15	2	22.55	22.70	0	1,727	0.00%
2019/08/12	0	0.00	3	21.93	22.10	-3	1,854	-0.16%
2019/08/08	4	21.23	0	0.00	21.20	4	1,850	0.22%
2019/08/07	0	0.00	8	21.29	21.10	-8	1,867	-0.43%
2019/08/06	1	21.10	5	20.60	21.05	-4	1,905	-0.21%
2019/08/05	2	21.60	2	21.50	21.20	0	1,954	0.00%
2019/08/02	3	22.10	0	0.00	22.05	3	1,976	0.15%
2019/08/01	2	22.80	0	0.00	22.90	2	2,020	0.10%
2019/07/31	0	0.00	2	23.15	23.25	-2	2,054	-0.10%
2019/07/29	4	22.95	0	0.00	22.80	4	2,095	0.19%
2019/07/26	2	23.65	0	0.00	23.60	2	2,056	0.10%
2019/07/25	0	0.00	2	23.60	23.95	-2	2,047	-0.10%
2019/07/23	0	0.00	4	23.10	23.15	-4	2,126	-0.19%
2019/07/18	2	23.30	0	0.00	22.65	2	2,443	0.08%
2019/07/16	2	23.30	0	0.00	23.65	2	2,784	0.07%
2019/07/15	0	0.00	2	23.80	23.60	-2	2,821	-0.07%
2019/07/12	2	23.90	0	0.00	23.85	2	2,868	0.07%
2019/07/11	2	23.85	2	23.70	23.75	0	2,904	0.00%
2019/07/10	0	0.00	1	23.85	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	10	23.59	23.65	-10	2,993	-0.33%
2019/07/04	0	0.00	4	23.45	23.50	-4	3,328	-0.12%
2019/07/03	3	23.57	0	0.00	23.45	3	3,404	0.09%
2019/07/02	4	24.03	10	23.90	24.10	-6	3,462	-0.17%
2019/06/25	0	0.00	1	23.25	23.00	-1	3,599	-0.03%
2019/06/24	3	23.43	3	23.47	23.45	0	3,665	0.00%
2019/06/21	11	23.50	0	0.00	23.10	11	3,737	0.29%
2019/06/20	0	0.00	3	23.13	23.30	-3	3,805	-0.08%
2019/06/19	0	0.00	2	22.80	22.80	-2	4,080	-0.05%
2019/06/17	2	22.00	5	22.42	22.60	-3	4,312	-0.07%
2019/06/14	2	22.78	2	22.85	22.50	0	4,553	0.00%
2019/06/13	0	0.00	3	22.50	22.50	-3	4,880	-0.06%
2019/06/12	0	0.00	2	22.53	22.50	-2	4,912	-0.04%
2019/06/11	1	21.80	0	0.00	21.90	1	4,886	0.02%
2019/06/10	0	0.00	3	21.55	21.60	-3	4,884	-0.06%
2019/06/06	1	21.70	0	0.00	21.60	1	4,886	0.02%
2019/06/05	6	22.09	0	0.00	21.90	6	4,892	0.12%
2019/06/04	2	22.00	0	0.00	21.70	2	4,887	0.04%
2019/05/31	2	21.35	0	0.00	21.40	2	4,881	0.04%
2019/05/30	2	21.05	2	21.30	21.40	0	4,900	0.00%
2019/05/28	1	20.10	0	0.00	20.30	1	4,967	0.02%
2019/05/27	1	20.20	0	0.00	20.30	1	5,023	0.02%
2019/05/24	1	21.30	0	0.00	20.95	1	5,067	0.02%
2019/05/23	4	21.35	6	21.38	21.25	-2	5,040	-0.04%
2019/05/20	6	21.08	1	21.70	20.65	5	4,902	0.10%
2019/05/17	2	22.15	0	0.00	21.60	2	4,992	0.04%
2019/05/16	7	22.71	0	0.00	22.45	7	5,076	0.14%
2019/05/14	4	21.70	6	21.72	22.05	-2	5,089	-0.04%
2019/05/13	0	0.00	2	22.55	22.05	-2	5,062	-0.04%
2019/05/10	4	23.63	0	0.00	23.20	4	5,029	0.08%
2019/05/09	2	24.00	0	0.00	23.20	2	5,053	0.04%
2019/05/08	0	0.00	2	24.40	24.10	-2	5,019	-0.04%
2019/05/07	2	24.50	0	0.00	24.45	2	5,027	0.04%
2019/05/06	8	24.42	0	0.00	24.30	8	5,004	0.16%
2019/05/03	0	0.00	2	25.20	25.05	-2	4,991	-0.04%
2019/05/02	9	24.86	10	25.10	24.85	-1	5,002	-0.02%
2019/04/30	3	25.10	5	25.09	25.15	-2	4,988	-0.04%
2019/04/29	8	25.49	0	0.00	24.95	8	4,995	0.16%
2019/04/26	54	26.21	8	26.19	26.50	46	4,899	0.94%
2019/04/25	6	26.40	44	25.91	26.40	-38	4,713	-0.81%
2019/04/24	27	26.08	2	26.35	25.70	25	4,724	0.53%
2019/04/23	22	26.21	5	26.65	26.20	17	4,795	0.35%
2019/04/22	3	25.97	5	25.86	26.50	-2	4,687	-0.04%
2019/04/19	0	0.00	4	24.60	24.80	-4	4,529	-0.09%
2019/04/18	12	24.05	0	0.00	24.00	12	4,587	0.26%
2019/04/17	3	24.90	0	0.00	24.65	3	4,558	0.07%
2019/04/16	13	24.44	1	24.35	24.60	12	4,542	0.26%
2019/04/15	2	25.30	0	0.00	25.30	2	4,502	0.04%
2019/04/12	3	25.58	0	0.00	25.40	3	4,497	0.07%
2019/04/11	7	25.79	2	25.60	25.60	5	4,521	0.11%
2019/04/10	2	26.10	14	25.64	26.35	-12	4,474	-0.27%
2019/04/09	4	25.10	4	25.48	25.70	0	4,267	0.00%
2019/04/08	8	25.53	9	25.87	25.45	-1	4,219	-0.02%
2019/04/03	3	25.23	0	0.00	25.05	3	4,227	0.07%
2019/04/02	1	25.05	2	25.50	25.35	-1	4,248	-0.02%
2019/03/27	5	25.32	4	25.68	25.20	1	4,472	0.02%
2019/03/26	1	26.00	0	0.00	25.80	1	4,726	0.02%
2019/03/22	0	0.00	23	26.05	26.50	-23	4,912	-0.47%
2019/03/20	24	25.35	2	25.43	25.10	22	4,913	0.45%
2019/03/19	23	24.44	24	25.04	25.25	-1	4,776	-0.02%
2019/03/18	5	24.39	23	24.21	24.60	-18	4,557	-0.39%
2019/03/15	0	0.00	5	21.96	22.40	-5	4,322	-0.12%
2019/03/14	1	21.65	3	21.52	21.50	-2	4,390	-0.05%
2019/03/13	2	21.80	0	0.00	21.75	2	4,418	0.05%
2019/03/11	0	0.00	2	22.10	22.10	-2	4,487	-0.04%
2019/03/08	0	0.00	5	21.55	21.65	-5	4,549	-0.11%
2019/03/07	4	22.18	0	0.00	21.80	4	4,614	0.09%
2019/03/04	2	21.85	2	22.15	22.10	0	4,609	0.00%
2019/02/27	2	21.65	2	22.05	22.05	0	4,585	0.00%
2019/02/25	0	0.00	4	22.08	21.85	-4	4,419	-0.09%
2019/02/22	3	21.55	0	0.00	21.55	3	4,356	0.07%
2019/02/21	0	0.00	2	21.55	21.65	-2	4,364	-0.05%
2019/02/20	2	21.50	2	21.50	21.50	0	4,351	0.00%
2019/02/19	5	21.55	0	0.00	21.50	5	4,357	0.11%
2019/02/18	0	0.00	1	21.45	21.65	-1	4,349	-0.02%
2019/02/15	6	21.55	0	0.00	21.25	6	4,246	0.14%
2019/02/13	4	23.90	2	23.65	23.60	2	4,144	0.05%
2019/02/11	1	22.70	4	23.20	23.20	-3	4,110	-0.07%
2019/01/30	2	23.10	1	23.20	22.65	1	4,084	0.02%
2019/01/28	0	0.00	2	22.85	22.90	-2	4,025	-0.05%
2019/01/25	0	0.00	2	22.25	22.25	-2	3,993	-0.05%
2019/01/23	0	0.00	6	22.17	22.30	-6	4,006	-0.15%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	2	22.00	0	0.00	21.90	2	3,978	0.05%
2019/01/18	1	21.90	0	0.00	22.05	1	3,976	0.03%
2019/01/17	0	0.00	1	21.95	21.85	-1	3,997	-0.03%
2019/01/16	6	21.95	0	0.00	21.70	6	4,009	0.15%
2019/01/15	2	22.20	0	0.00	21.70	2	3,967	0.05%
2019/01/14	3	22.45	0	0.00	22.30	3	3,834	0.08%
2019/01/10	24	22.66	20	22.75	22.90	4	3,735	0.11%
2019/01/08	0	0.00	2	24.35	24.10	-2	3,594	-0.06%
2019/01/07	4	24.30	0	0.00	24.10	4	3,565	0.11%
2019/01/03	6	25.05	0	0.00	24.80	6	3,535	0.17%
2019/01/02	6	26.17	0	0.00	25.90	6	3,478	0.17%
2018/12/28	2	26.50	2	26.70	26.75	0	3,437	0.00%
2018/12/27	1	26.35	0	0.00	26.35	1	3,434	0.03%
2018/12/26	3	27.07	1	26.80	26.00	2	3,398	0.06%
2018/12/24	26	28.50	25	28.91	28.45	1	3,268	0.03%
2018/12/22	1	28.30	1	27.95	28.25	0	3,174	0.00%
2018/12/21	1	27.80	12	27.96	28.25	-11	3,155	-0.35%
2018/12/20	12	29.23	12	29.66	27.85	0	3,073	0.00%
2018/12/19	6	29.13	8	29.70	29.30	-2	2,877	-0.07%
2018/12/18	4	28.28	5	28.84	28.25	-1	2,555	-0.04%
2018/12/17	1.3	28.25	3	29.30	28.10	-1.7	2,408	-0.07%
2018/12/14	3	28.28	7	28.44	29.00	-4	2,227	-0.18%
2018/12/13	0	0.00	6	26.88	26.60	-6	1,878	-0.32%
2018/12/12	4	26.23	1	26.10	26.00	3	1,835	0.16%
2018/12/11	5	24.70	9	25.32	25.75	-4	1,795	-0.22%
2018/12/10	1	25.80	0	0.00	24.85	1	1,772	0.06%
2018/12/07	2	25.85	10	26.76	27.45	-8	1,673	-0.48%
2018/12/06	2	25.60	0	0.00	25.55	2	1,568	0.13%
2018/12/04	0	0.00	2	27.10	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	4	26.68	26.85	-4	1,576	-0.25%
2018/11/30	0	0.00	4	25.65	25.65	-4	1,510	-0.26%
2018/11/29	6	25.03	2	25.05	24.90	4	1,470	0.27%
2018/11/28	5	25.14	6	25.23	25.25	-1	1,438	-0.07%
2018/11/23	2	23.30	0	0.00	23.20	2	1,483	0.13%
2018/11/22	2	24.00	0	0.00	23.45	2	1,496	0.13%
2018/11/16	0	0.00	6	25.00	24.90	-6	1,603	-0.37%
2018/11/15	0	0.00	4	25.10	25.00	-4	1,568	-0.25%
2018/11/09	0	0.00	3	23.97	24.00	-3	1,605	-0.19%
2018/11/07	1	23.50	2	23.55	23.55	-1	1,622	-0.06%
2018/11/02	1	23.70	0	0.00	23.60	1	1,674	0.06%
2018/10/30	2	22.60	2	23.20	22.50	0	1,639	0.00%
2018/10/26	2	23.00	0	0.00	22.70	2	1,640	0.12%
2018/10/25	0	0.00	2	23.50	23.25	-2	1,618	-0.12%
2018/10/24	2	22.95	8	22.97	23.35	-6	1,583	-0.38%
2018/10/23	2	22.60	2	23.05	22.45	0	1,559	0.00%
2018/10/18	2	21.45	0	0.00	21.25	2	1,550	0.13%
2018/10/15	0	0.00	2	20.85	20.85	-2	1,564	-0.13%
2018/10/11	6	21.13	0	0.00	21.10	6	1,556	0.39%
2018/10/05	4	24.34	0	0.00	24.15	4	1,529	0.26%
2018/10/04	2	24.80	0	0.00	24.90	2	1,542	0.13%
2018/10/02	1	24.95	0	0.00	24.80	1	1,610	0.06%
2018/10/01	5	25.06	0	0.00	25.10	5	1,615	0.31%
2018/09/28	0	0.00	7	25.34	25.45	-7	1,625	-0.43%
2018/09/27	0	0.00	2	24.95	24.95	-2	1,622	-0.12%
2018/09/25	2	24.75	0	0.00	24.50	2	1,689	0.12%
2018/09/21	4	24.64	0	0.00	24.40	4	1,710	0.23%
2018/09/20	2	24.65	2	24.90	25.05	0	1,684	0.00%
2018/09/19	7	25.02	0	0.00	24.85	7	1,678	0.42%
2018/09/18	3	24.80	3	25.20	25.00	0	1,682	0.00%
2018/09/14	0	0.00	2	25.45	25.25	-2	1,704	-0.12%
2018/09/13	0	0.00	2	25.04	24.70	-2	1,705	-0.12%
2018/09/11	0	0.00	4	25.18	25.25	-4	1,734	-0.23%
2018/09/10	0	0.00	6	24.57	24.85	-6	1,741	-0.34%
2018/09/07	5	24.83	3	24.80	24.10	2	1,735	0.12%
2018/09/05	1	26.90	2	27.30	26.75	-1	1,698	-0.06%
2018/09/03	0	0.00	1	26.50	26.55	-1	1,716	-0.06%
2018/08/30	0	0.00	2	26.60	26.70	-2	1,769	-0.11%
2018/08/29	0	0.00	2	26.20	26.35	-2	1,819	-0.11%
2018/08/27	2	25.70	2	26.00	26.10	0	1,825	0.00%
2018/08/24	0	0.00	12	25.45	25.30	-12	1,805	-0.66%
2018/08/20	0	0.00	6	24.63	24.95	-6	1,797	-0.33%
2018/08/17	0	0.00	4	24.50	24.50	-4	1,787	-0.22%
2018/08/16	2	22.90	2	23.20	23.45	0	1,728	0.00%
2018/08/15	3	23.08	4	23.29	23.20	-1	1,713	-0.06%
2018/08/13	3	23.00	0	0.00	23.35	3	1,692	0.18%
2018/08/07	3	25.07	0	0.00	24.90	3	1,651	0.18%
2018/07/30	5	25.51	0	0.00	25.25	5	1,695	0.29%
2018/07/27	3	25.70	1	25.90	25.60	2	1,704	0.12%
2018/07/26	5	25.41	3	25.47	25.60	2	1,714	0.12%
2018/07/23	2	25.05	0	0.00	25.00	2	1,829	0.11%
2018/07/19	4	25.60	1	25.55	25.55	3	1,889	0.16%
2018/07/17	2	25.35	0	0.00	25.40	2	1,935	0.10%
2018/07/13	1	25.35	0	0.00	25.20	1	2,043	0.05%
2018/07/06	2	26.50	0	0.00	26.45	2	2,310	0.09%
2018/07/05	2	27.05	0	0.00	26.70	2	2,375	0.08%
2018/07/03	1	27.85	1	27.55	27.35	0	2,807	0.00%
2018/07/02	2	27.20	1	27.20	27.15	1	2,785	0.04%
2018/06/25	2	27.20	0	0.00	26.70	2	3,215	0.06%
2018/06/20	0	0.00	2	27.55	27.50	-2	3,260	-0.06%
2018/06/19	2	28.10	0	0.00	27.90	2	3,372	0.06%
2018/06/15	0	0.00	2	28.95	28.30	-2	3,389	-0.06%
2018/06/14	2	28.45	2	28.85	28.50	0	3,359	0.00%
2018/06/13	2	28.60	2	28.90	28.25	0	3,333	0.00%
2018/06/12	2	28.85	0	0.00	28.80	2	3,308	0.06%
2018/06/11	0	0.00	5	29.53	29.00	-5	3,312	-0.15%
2018/06/08	0	0.00	8	28.78	29.00	-8	3,360	-0.24%
2018/06/07	2	28.65	0	0.00	28.70	2	3,375	0.06%
2018/06/06	0	0.00	4	28.38	28.55	-4	3,365	-0.12%
2018/06/05	2	26.90	0	0.00	27.05	2	3,392	0.06%
2018/06/04	15	27.60	15	27.25	27.25	0	3,463	0.00%
2018/06/01	0	0.00	4	27.35	27.50	-4	3,592	-0.11%
2018/05/25	4	26.90	2	27.30	26.95	2	3,552	0.06%
2018/05/23	4	26.95	0	0.00	26.70	4	3,569	0.11%
2018/05/22	6	27.03	10	27.00	27.15	-4	3,583	-0.11%
2018/05/18	2	26.90	8	26.98	26.65	-6	3,667	-0.16%
2018/05/17	0	0.00	4	26.85	26.75	-4	3,698	-0.11%
2018/05/16	0	0.00	8	26.40	26.60	-8	3,705	-0.22%
2018/05/15	4	26.00	4	26.20	26.05	0	3,716	0.00%
2018/05/11	4	26.00	2	26.50	26.00	2	3,829	0.05%
2018/05/10	0	0.00	9	26.36	26.30	-9	3,829	-0.24%
2018/05/09	4	26.00	0	0.00	25.85	4	3,823	0.10%
2018/05/08	2	26.00	10	26.18	26.25	-8	3,827	-0.21%
2018/05/03	2	26.00	0	0.00	25.80	2	3,831	0.05%
2018/05/02	2	26.35	0	0.00	26.10	2	3,825	0.05%
2018/04/30	8	26.11	0	0.00	25.95	8	3,820	0.21%
2018/04/27	15	27.13	0	0.00	27.00	15	3,783	0.40%
2018/04/26	17	27.82	0	0.00	27.40	17	3,796	0.45%
2018/04/24	0	0.00	0	27.75	27.55	0	3,774	0.00%
2018/04/20	0	0.00	4	28.76	28.55	-4	3,777	-0.11%
2018/04/18	3	28.43	0	0.00	27.75	3	3,706	0.08%
2018/04/17	6	30.03	10	29.80	28.15	-4	3,643	-0.11%
2018/04/16	1	30.60	0	0.00	30.35	1	3,572	0.03%
2018/04/13	2	30.30	2	30.80	30.80	0	3,613	0.00%
2018/04/12	0	0.00	5	30.86	30.90	-5	3,645	-0.14%
2018/04/11	1	30.45	0	0.00	30.40	1	3,870	0.03%
2018/04/10	6	32.44	4	32.70	30.90	2	3,913	0.05%
2018/04/09	5	32.70	0	0.00	32.80	5	3,788	0.13%
2018/04/03	2	31.80	2	31.75	31.95	0	3,589	0.00%
2018/04/02	9	32.09	7	32.11	32.15	2	3,569	0.06%
2018/03/31	0	0.00	3	31.90	31.95	-3	3,438	-0.09%
2018/03/30	0	0.00	3	31.97	31.85	-3	3,369	-0.09%
2018/03/29	2	30.55	0	0.00	30.55	2	3,230	0.06%
2018/03/27	0	0.00	25	31.74	31.55	-25	3,359	-0.74%
2018/03/26	5	31.17	4	31.55	31.60	1	3,407	0.03%
2018/03/22	5	31.93	17	32.02	31.60	-12	3,690	-0.33%
2018/03/21	0	0.00	4	31.30	31.30	-4	3,614	-0.11%
2018/03/19	2	30.70	0	0.00	30.40	2	3,652	0.05%
2018/03/15	0	0.00	2	31.35	31.00	-2	3,752	-0.05%
2018/03/14	2	30.80	0	0.00	30.80	2	3,789	0.05%
2018/03/13	0	0.00	2	31.25	31.30	-2	3,722	-0.05%
2018/03/12	0	0.00	7	30.90	30.65	-7	3,695	-0.19%
2018/03/09	7	30.89	5	31.42	31.00	2	3,693	0.05%
2018/03/08	0	0.00	7	30.60	30.35	-7	3,609	-0.19%
2018/03/07	6	29.69	15.1	29.61	30.10	-9.1	3,560	-0.26%
2018/03/06	2	27.55	0	0.00	27.55	2	3,476	0.06%
2018/03/05	6	28.20	0	0.00	27.60	6	3,584	0.17%
2018/02/27	0	0.00	2	28.10	28.20	-2	3,700	-0.05%
2018/02/23	1	28.00	0	0.00	27.85	1	3,757	0.03%
2018/02/12	4	25.65	1	26.05	25.50	3	3,980	0.08%
2018/02/07	4	28.30	3	28.15	28.20	1	4,026	0.02%
2018/02/06	11	27.60	5	27.35	27.40	6	4,080	0.15%
2018/02/05	0	0.00	2	29.80	30.30	-2	4,101	-0.05%
2018/02/02	2	30.75	0	0.00	30.75	2	4,186	0.05%
2018/02/01	2	30.65	0	0.00	30.45	2	4,371	0.05%
2018/01/30	1	30.75	0	0.00	30.70	1	4,441	0.02%
2018/01/23	0	0.00	2	30.75	30.60	-2	4,728	-0.04%
2018/01/22	5	31.52	3	31.53	31.20	2	4,778	0.04%
2018/01/19	2	31.15	0	0.00	31.20	2	4,811	0.04%
2018/01/18	8	31.16	1	31.00	31.00	7	4,819	0.15%
2018/01/16	4	31.30	13	31.32	31.10	-9	4,842	-0.19%
2018/01/15	1	30.90	2	30.85	31.25	-1	4,839	-0.02%
2018/01/12	1	30.35	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.35	0	0.00	30.00	1	4,895	0.02%
2018/01/09	9	31.02	0	0.00	30.90	9	4,960	0.18%
2018/01/08	0	0.00	5	32.04	31.60	-5	4,948	-0.10%
2018/01/05	6	33.26	13	33.73	33.20	-7	4,898	-0.14%
2018/01/04	13	31.94	3	32.27	32.70	10	4,675	0.21%
2018/01/03	4	31.75	10	31.64	31.70	-6	4,688	-0.13%
2018/01/02	9	31.13	2	31.15	31.25	7	4,624	0.15%