敦泰 (3545)-陽信券商分點個股進出

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
88.2
漲跌
▼1.0
漲幅
-1.12%
成交量
3,084張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:13:30

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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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
2024/11/21	1	88.50	3	90.50	88.20	-2	1,527	-0.13%
2024/11/20	0	0.00	1	89.40	89.20	-1	1,486	-0.07%
2024/11/18	0	0.00	0	87.50	87.80	0	1,447	0.00%
2024/11/12	1	86.90	0	0.00	87.20	1	1,451	0.07%
2024/11/11	0	0.00	8	88.80	88.40	-8	1,437	-0.56%
2024/11/08	8	87.00	0	0.00	87.00	8	1,427	0.56%
2024/11/05	0	0.00	1	84.40	84.30	-1	1,446	-0.07%
2024/10/24	2	89.35	2	87.00	87.00	0	1,572	0.00%
2024/10/14	2	87.10	10	88.00	88.00	-8	1,849	-0.43%
2024/10/07	11	86.70	0	0.00	86.50	11	1,905	0.58%
2024/10/04	1	87.10	6	88.13	87.00	-5	1,874	-0.27%
2024/10/01	0	0.00	1	87.20	86.90	-1	1,754	-0.06%
2024/09/30	5	82.14	6	83.45	85.20	-1	1,667	-0.06%
2024/09/27	0	0.00	2	81.70	81.90	-2	1,631	-0.12%
2024/09/25	4	81.15	0	0.00	81.30	4	1,646	0.24%
2024/09/24	1	80.00	0	0.00	80.20	1	1,656	0.06%
2024/09/23	4	80.35	2	80.50	80.40	2	1,662	0.12%
2024/09/20	13	80.62	0	0.00	80.50	13	1,677	0.77%
2024/09/04	0	0.00	2	75.70	75.50	-2	1,965	-0.10%
2024/08/30	1	81.20	1	81.60	81.20	0	2,029	0.00%
2024/08/29	1	80.70	1	81.50	81.60	0	2,092	0.00%
2024/08/27	1	80.70	9	80.73	81.10	-8	2,113	-0.38%
2024/08/21	1	82.10	0	0.00	82.10	1	2,408	0.04%
2024/08/20	0	0.00	3	82.50	82.30	-3	2,594	-0.12%
2024/08/16	0	0.00	2	80.00	80.10	-2	2,600	-0.08%
2024/08/02	0	0.00	1	83.00	82.30	-1	2,500	-0.04%
2024/07/26	0	0.00	1	84.30	84.40	-1	2,478	-0.04%
2024/07/23	0	0.00	1	86.00	86.20	-1	2,466	-0.04%
2024/07/19	2	89.00	0	0.00	88.60	2	2,418	0.08%
2024/07/15	19	91.11	0	0.00	90.50	19	2,299	0.83%
2024/07/12	1	90.30	0	0.00	90.10	1	2,198	0.05%
2024/07/11	1	85.50	0	0.00	85.20	1	2,098	0.05%
2024/07/08	0	0.00	21	87.33	87.30	-21	2,153	-0.98%
2024/07/05	0	0.00	9	87.50	87.50	-9	2,166	-0.42%
2024/07/03	0	0.00	1	87.70	86.70	-1	2,205	-0.05%
2024/07/02	0	0.00	10	84.30	84.70	-10	2,202	-0.45%
2024/07/01	0	0.00	1	85.20	85.20	-1	2,230	-0.04%
2024/06/28	1	86.00	0	0.00	86.20	1	2,240	0.04%
2024/06/27	0	0.00	6	85.60	85.30	-6	2,257	-0.27%
2024/06/26	3	85.80	6	87.03	85.50	-3	2,277	-0.13%
2024/06/25	5	86.70	0	0.00	86.40	5	2,295	0.22%
2024/06/24	1	90.30	1	91.30	88.40	0	2,351	0.00%
2024/06/21	1	91.20	5	90.46	90.30	-4	2,399	-0.17%
2024/06/19	0	0.00	6	90.37	90.00	-6	2,591	-0.23%
2024/06/17	1	89.60	0	0.00	89.20	1	2,635	0.04%
2024/06/13	0	0.00	1	91.00	91.00	-1	2,602	-0.04%
2024/06/06	3	88.57	0	0.00	87.80	3	2,609	0.11%
2024/06/05	2	89.80	0	0.00	89.40	2	2,617	0.08%
2024/06/04	2	90.60	1	91.70	90.70	1	2,648	0.04%
2024/06/03	0	0.00	2	91.15	89.90	-2	2,654	-0.08%
2024/05/30	1	90.80	0	0.00	89.90	1	2,715	0.04%
2024/05/28	21	92.98	0	0.00	92.60	21	2,735	0.77%
2024/05/27	1	89.30	0	0.00	91.30	1	2,655	0.04%
2024/05/24	10	90.95	0	0.00	90.00	10	2,628	0.38%
2024/05/23	1	83.10	1	84.80	84.20	0	2,533	0.00%
2024/05/16	6	84.00	0	0.00	84.80	6	3,106	0.19%
2024/05/14	0.3	82.98	0	0.00	82.30	0.3	3,205	0.01%
2024/05/08	2	85.90	0	0.00	85.00	2	3,582	0.06%
2024/04/16	0	0.00	1	85.10	83.80	-1	4,277	-0.02%
2024/04/09	9	90.44	0	0.00	90.60	9	4,263	0.21%
2024/03/29	14	95.66	1	95.70	94.80	13	4,548	0.29%
2024/03/27	6	95.00	0	0.00	95.30	6	4,531	0.13%
2024/03/26	0	0.00	4	94.80	94.70	-4	4,513	-0.09%
2024/03/25	4	95.20	0	0.00	95.20	4	4,464	0.09%
2024/03/22	0	0.00	4	92.98	92.70	-4	4,389	-0.09%
2024/03/21	2	88.75	2	89.70	90.50	0	4,366	0.00%
2024/03/20	1	91.10	0	0.00	90.20	1	4,360	0.02%
2024/03/19	3	91.97	0	0.00	91.20	3	4,390	0.07%
2024/03/15	1	90.00	1	90.20	90.00	0	4,452	0.00%
2024/03/14	0	0.00	1	91.00	90.90	-1	4,511	-0.02%
2024/03/06	3	97.43	4	98.30	96.60	-1	4,979	-0.02%
2024/03/05	2	97.90	0	0.00	98.20	2	5,126	0.04%
2024/03/01	0	0.00	3	99.30	99.20	-3	5,826	-0.05%
2024/02/29	1	97.70	2	98.00	97.50	-1	5,932	-0.02%
2024/02/27	2	98.10	0	0.00	98.50	2	6,012	0.03%
2024/02/26	1	101.00	0	0.00	99.20	1	6,141	0.02%
2024/02/22	0.1	104.17	0	0.00	105.50	0.1	6,602	0.00%
2024/02/21	5	106.90	0	0.00	105.00	5	7,258	0.07%
2024/02/20	2	108.25	0	0.00	108.50	2	7,428	0.03%
2024/02/16	0	0.00	2	101.75	103.00	-2	7,920	-0.03%
2024/02/05	1	99.70	0	0.00	99.20	1	8,495	0.01%
2024/01/29	0	0.00	1	101.00	101.00	-1	8,867	-0.01%
2024/01/26	1	100.50	0	0.00	99.80	1	8,900	0.01%
2024/01/25	1	103.00	1	102.50	100.50	0	8,998	0.00%
2024/01/24	1	104.50	0	0.00	102.00	1	8,974	0.01%
2024/01/22	0	0.00	2	100.00	100.50	-2	8,854	-0.02%
2024/01/19	2	98.00	0	0.00	97.60	2	8,852	0.02%
2024/01/16	0	0.00	1	101.00	101.00	-1	8,856	-0.01%
2024/01/15	1	104.00	0	0.00	102.50	1	8,851	0.01%
2024/01/12	0	0.00	1	103.00	103.00	-1	8,893	-0.01%
2024/01/08	0	0.00	1	104.50	104.00	-1	9,124	-0.01%
2023/12/29	2	112.00	2	111.00	112.50	0	9,151	0.00%
2023/12/28	1	110.00	1	110.50	110.50	0	9,127	0.00%
2023/12/27	1	112.00	3	111.67	113.00	-2	9,171	-0.02%
2023/12/26	2	110.00	0	0.00	108.50	2	9,062	0.02%
2023/12/25	10	107.50	1	108.00	108.00	9	9,049	0.10%
2023/12/21	0	0.00	1	109.50	108.50	-1	9,157	-0.01%
2023/12/19	0	0.00	1	115.00	112.50	-1	9,077	-0.01%
2023/12/18	1	116.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	0.2	116.00	1	114.50	114.00	-0.8	9,089	-0.01%
2023/12/14	1	118.00	0	0.00	116.50	1	9,164	0.01%
2023/12/12	1	117.50	0	0.00	117.50	1	9,528	0.01%
2023/12/11	10	120.00	0	0.00	119.50	10	9,534	0.10%
2023/12/08	1	123.00	1	121.50	121.50	0	9,510	0.00%
2023/12/06	10	122.50	0	0.00	122.50	10	9,693	0.10%
2023/12/01	2	133.75	1	127.00	126.50	1	9,487	0.01%
2023/11/29	5.1	130.39	4.1	129.63	129.00	1	9,273	0.01%
2023/11/28	0	0.00	11	128.86	132.50	-11	8,835	-0.12%
2023/11/27	1	122.00	2	121.25	120.50	-1	8,525	-0.01%
2023/11/24	1.1	125.00	0	0.00	125.00	1.1	8,391	0.01%
2023/11/22	4	124.63	4	124.13	123.50	0	8,077	0.00%
2023/11/21	1	119.50	1.2	120.00	120.00	-0.2	7,731	0.00%
2023/11/20	4	120.13	6	118.42	118.50	-2	7,474	-0.03%
2023/11/17	3.2	111.69	3	113.17	114.00	0.2	6,753	0.00%
2023/11/16	1	101.50	6	103.25	104.00	-5	6,357	-0.08%
2023/11/15	2	99.80	2	100.50	101.00	0	6,083	0.00%
2023/11/14	5	93.38	43	92.53	95.00	-38	5,613	-0.68%
2023/11/13	4	85.80	2	85.90	87.40	2	5,040	0.04%
2023/11/09	19	86.48	2	86.80	86.20	17	4,887	0.35%
2023/11/08	3	86.17	0	0.00	85.20	3	4,798	0.06%
2023/11/07	5	85.28	7	86.61	87.80	-2	4,648	-0.04%
2023/11/06	0	0.00	4	84.40	84.60	-4	4,454	-0.09%
2023/11/03	3	81.97	0	0.00	82.30	3	4,269	0.07%
2023/11/02	14	82.53	3	83.30	82.50	11	4,213	0.26%
2023/11/01	1	81.20	0	0.00	81.90	1	4,076	0.02%
2023/10/30	1	81.20	49	82.11	81.60	-48	3,916	-1.23%
2023/10/27	8	78.50	0	0.00	77.60	8	3,800	0.21%
2023/10/19	11	82.25	36	82.53	82.00	-25	3,700	-0.68%
2023/10/18	0	0.00	1	81.00	79.70	-1	3,577	-0.03%
2023/10/17	10	80.60	0	0.00	79.50	10	3,552	0.28%
2023/10/13	7	79.46	0	0.00	78.60	7	3,450	0.20%
2023/10/12	0	0.00	2	79.10	78.70	-2	3,452	-0.06%
2023/10/11	2	80.40	0	0.00	78.80	2	3,445	0.06%
2023/10/06	0	0.00	1	81.30	81.20	-1	3,413	-0.03%
2023/10/05	0	0.00	5	81.00	80.90	-5	3,374	-0.15%
2023/10/04	6	79.10	0	0.00	79.20	6	3,337	0.18%
2023/10/03	5	80.40	25	80.43	80.50	-20	3,340	-0.60%
2023/10/02	0	0.00	3	75.20	76.40	-3	3,217	-0.09%
2023/09/28	12	76.73	2	77.60	75.60	10	3,210	0.31%
2023/09/27	12	79.07	27	78.86	77.80	-15	3,180	-0.47%
2023/09/26	2	77.75	0	0.00	77.40	2	3,067	0.07%
2023/09/21	1	79.00	0	0.00	78.70	1	3,040	0.03%
2023/09/20	0	0.00	4	79.80	79.10	-4	2,972	-0.13%
2023/09/19	7	82.03	4	81.58	81.40	3	2,883	0.10%
2023/09/18	7	82.29	8	83.20	82.30	-1	2,756	-0.04%
2023/09/15	3	79.03	4	79.33	78.70	-1	2,391	-0.04%
2023/09/14	40	78.53	0	0.00	78.40	40	2,341	1.71%
2023/09/12	0	0.00	10	77.60	76.00	-10	2,250	-0.44%
2023/09/11	8	77.35	11	77.16	79.00	-3	2,131	-0.14%
2023/09/07	10	75.53	0	0.00	74.60	10	2,002	0.50%
2023/09/05	10	76.50	0	0.00	75.00	10	1,975	0.51%
2023/09/04	0	0.00	1	74.00	73.70	-1	1,790	-0.06%
2023/09/01	1	72.00	0	0.00	72.00	1	1,787	0.06%
2023/08/15	0	0.00	7	68.80	69.30	-7	2,055	-0.34%
2023/08/09	0	0.00	0.1	70.00	70.00	-0.1	2,130	0.00%
2023/08/08	0.1	71.10	0	0.00	70.70	0.1	2,125	0.00%
2023/07/31	5	72.30	0	0.00	71.50	5	2,432	0.21%
2023/07/25	0	0.00	0.3	70.20	69.70	-0.3	2,435	-0.01%
2023/07/24	2	70.80	0	0.00	69.80	2	2,434	0.08%
2023/07/21	2	71.20	0	0.00	71.90	2	2,454	0.08%
2023/07/14	2	71.15	0	0.00	71.00	2	2,667	0.07%
2023/07/13	1	72.00	0	0.00	71.30	1	2,744	0.04%
2023/07/07	3	75.77	0	0.00	75.40	3	3,481	0.09%
2023/07/05	2	77.60	0	0.00	77.50	2	3,792	0.05%
2023/07/03	2	77.40	1	77.80	77.20	1	4,030	0.02%
2023/06/26	2	78.95	0	0.00	78.80	2	4,126	0.05%
2023/06/21	0	0.00	3	80.00	80.00	-3	4,150	-0.07%
2023/06/16	1	81.40	0	0.00	82.30	1	4,546	0.02%
2023/06/15	5	82.60	0	0.00	82.10	5	4,682	0.11%
2023/06/14	5	83.80	0	0.00	83.00	5	4,689	0.11%
2023/06/13	7	84.40	1	85.00	85.00	6	4,690	0.13%
2023/06/12	0	0.00	2	84.25	85.50	-2	4,682	-0.04%
2023/06/09	2	82.70	2	83.20	82.50	0	4,657	0.00%
2023/06/07	0	0.00	1	84.20	84.50	-1	4,753	-0.02%
2023/06/06	1	82.80	0	0.00	82.10	1	4,774	0.02%
2023/06/02	0	0.00	4	83.40	83.50	-4	4,785	-0.08%
2023/05/31	0	0.00	2	85.25	85.00	-2	4,830	-0.04%
2023/05/24	1	81.00	0	0.00	83.20	1	5,067	0.02%
2023/05/15	17	73.45	17	74.11	74.30	0	5,379	0.00%
2023/05/12	3	74.17	3	74.50	74.20	0	5,372	0.00%
2023/05/09	6	74.80	3	73.87	73.80	3	5,407	0.06%
2023/05/08	6	76.63	2	77.10	76.00	4	5,381	0.07%
2023/04/28	1	81.00	1	79.10	79.10	0	5,442	0.00%
2023/04/25	20	79.68	22	79.46	79.00	-2	5,334	-0.04%
2023/04/21	3	82.13	0	0.00	81.50	3	5,285	0.06%
2023/04/19	10	86.20	4	85.55	85.10	6	5,294	0.11%
2023/04/18	6	87.87	1	87.80	87.80	5	5,295	0.09%
2023/04/14	11	89.72	4	89.78	89.40	7	5,271	0.13%
2023/04/13	2	88.75	1	88.10	87.80	1	5,269	0.02%
2023/04/12	2	91.05	0	0.00	91.40	2	5,117	0.04%
2023/04/11	11	84.35	12	86.65	86.90	-1	4,723	-0.02%
2023/04/10	1	81.70	6	81.40	81.70	-5	4,506	-0.11%
2023/04/07	11	80.81	20	81.89	83.00	-9	4,459	-0.20%
2023/04/06	8	76.29	2	77.90	78.00	6	4,231	0.14%
2023/03/30	0	0.00	1	78.20	77.50	-1	4,218	-0.02%
2023/03/29	5	77.26	0	0.00	77.10	5	4,226	0.12%
2023/03/28	2	78.15	3	78.87	78.80	-1	4,247	-0.02%
2023/03/24	1	77.50	0	0.00	78.50	1	4,260	0.02%
2023/03/23	2	77.75	0	0.00	77.50	2	4,255	0.05%
2023/03/22	7	79.43	2	78.90	78.80	5	4,202	0.12%
2023/03/21	6	83.58	4	81.80	80.90	2	4,105	0.05%
2023/03/20	4	77.73	6	79.12	81.00	-2	3,858	-0.05%
2023/03/16	0	0.00	1	74.60	74.60	-1	3,706	-0.03%
2023/03/15	3	75.67	2	76.10	74.70	1	3,719	0.03%
2023/03/13	3	72.90	5	74.38	76.30	-2	3,722	-0.05%
2023/03/10	11	73.96	13	74.52	74.20	-2	3,704	-0.05%
2023/03/06	0	75.70	0	0.00	75.80	0	3,708	0.00%
2023/03/02	3	75.20	0	0.00	74.70	3	3,712	0.08%
2023/03/01	0	0.00	4	75.23	76.90	-4	3,645	-0.11%
2023/02/24	11	72.80	8	72.83	71.90	3	3,589	0.08%
2023/02/23	2	74.00	2	73.85	74.20	0	3,562	0.00%
2023/02/22	4	73.83	0	0.00	73.20	4	3,597	0.11%
2023/02/20	7	74.63	7	74.00	75.20	0	3,691	0.00%
2023/02/17	10	73.54	12	74.08	74.00	-2	4,151	-0.05%
2023/02/16	1	72.70	8	71.33	72.60	-7	4,027	-0.17%
2023/02/15	4	68.30	1	68.60	68.60	3	4,068	0.07%
2023/02/14	2	69.80	3	70.53	69.50	-1	4,204	-0.02%
2023/02/13	1	69.80	2	70.35	70.30	-1	4,815	-0.02%
2023/02/09	15	71.13	13	70.80	70.50	2	5,118	0.04%
2023/02/08	1	70.90	20	71.90	71.50	-19	5,150	-0.37%
2023/02/07	1	70.90	0	0.00	70.70	1	5,122	0.02%
2023/02/03	2	69.40	8	69.64	69.60	-6	5,106	-0.12%
2023/02/02	7	70.10	5	70.30	70.30	2	5,155	0.04%
2023/02/01	2	68.25	2	68.20	68.40	0	5,177	0.00%
2023/01/31	7	66.07	7	66.54	66.90	0	5,197	0.00%
2023/01/30	0	0.00	4	65.40	65.50	-4	5,194	-0.08%
2023/01/06	0	0.00	4	63.53	63.70	-4	6,035	-0.07%
2023/01/05	2	62.30	2	62.60	61.80	0	5,979	0.00%
2023/01/04	8	62.64	3	62.93	62.20	5	5,993	0.08%
2023/01/03	2	62.45	18	62.16	62.60	-16	5,910	-0.27%
2022/12/28	1	58.60	0	0.00	58.20	1	5,845	0.02%
2022/12/20	1	57.30	0	0.00	56.50	1	5,857	0.02%
2022/12/19	2	59.75	0	0.00	59.50	2	5,850	0.03%
2022/12/16	8	60.64	0	0.00	60.50	8	5,835	0.14%
2022/12/15	8	63.54	7	63.00	62.60	1	5,786	0.02%
2022/12/07	2	64.50	3	65.03	64.30	-1	5,716	-0.02%
2022/12/05	2	68.25	1	69.30	68.20	1	5,685	0.02%
2022/12/02	0	0.00	2	68.10	68.00	-2	5,654	-0.04%
2022/12/01	11	67.19	3	67.83	68.00	8	5,641	0.14%
2022/11/30	3	64.93	0	0.00	65.70	3	5,581	0.05%
2022/11/28	0	0.00	1	65.30	64.90	-1	5,614	-0.02%
2022/11/24	4	65.85	2	66.00	66.10	2	5,615	0.04%
2022/11/21	1	65.40	1	65.50	65.50	0	5,547	0.00%
2022/11/18	1	68.10	0	0.00	67.60	1	5,540	0.02%
2022/11/17	13	68.39	2	68.80	68.30	11	5,558	0.20%
2022/11/16	16	67.55	7	67.86	69.00	9	5,487	0.16%
2022/11/15	26	64.19	46	65.00	67.40	-20	5,320	-0.38%
2022/11/11	10	75.00	0	0.00	75.00	10	4,998	0.20%
2022/11/10	16	75.96	15	75.58	75.00	1	4,862	0.02%
2022/11/09	34	77.74	35	77.92	76.80	-1	4,819	-0.02%
2022/11/08	14	74.48	20	75.68	76.50	-6	4,351	-0.14%
2022/11/07	15	69.82	15	69.87	69.60	0	4,334	0.00%
2022/11/02	1	68.80	1	67.80	67.80	0	4,309	0.00%
2022/11/01	0	0.00	9	67.90	68.00	-9	4,366	-0.21%
2022/10/31	2	68.95	3	69.07	68.50	-1	4,354	-0.02%
2022/10/28	3	67.93	0	0.00	67.00	3	4,338	0.07%
2022/10/27	13	72.08	5	72.24	72.90	8	4,307	0.19%
2022/10/26	2	70.10	2	70.50	70.00	0	4,326	0.00%
2022/10/25	0	0.00	1	68.60	68.60	-1	4,422	-0.02%
2022/10/24	3	70.63	2	72.50	69.50	1	4,469	0.02%
2022/10/21	4	71.40	2	71.20	69.90	2	4,596	0.04%
2022/10/20	2	73.95	0	0.00	74.00	2	4,546	0.04%
2022/10/19	0	0.00	2	74.90	74.90	-2	4,500	-0.04%
2022/10/18	8	73.21	10	73.79	74.00	-2	4,386	-0.05%
2022/10/17	5	67.54	7	66.91	70.80	-2	4,107	-0.05%
2022/10/14	0	0.00	3	65.37	65.60	-3	3,981	-0.08%
2022/10/13	6	62.90	0	0.00	60.00	6	4,016	0.15%
2022/10/12	2	63.50	1	65.20	65.70	1	4,029	0.02%
2022/10/11	3	64.80	2	65.90	65.40	1	4,023	0.02%
2022/10/07	3	68.40	2	68.55	67.90	1	4,017	0.02%
2022/10/06	0	0.00	1	66.90	68.00	-1	4,013	-0.02%
2022/10/05	1	66.10	2	67.00	67.20	-1	4,016	-0.02%
2022/09/28	0.5	61.70	1	59.70	59.70	-0.5	4,243	-0.01%
2022/09/27	0	0.00	1	62.20	62.70	-1	4,281	-0.02%
2022/09/26	2	61.95	2	61.25	60.80	0	4,336	0.00%
2022/09/23	0	0.00	1	66.20	66.20	-1	4,392	-0.02%
2022/09/15	0	0.00	1	71.60	71.00	-1	4,639	-0.02%
2022/09/12	1	71.80	0	0.00	70.70	1	4,887	0.02%
2022/09/07	0	0.00	3	68.93	68.30	-3	4,991	-0.06%
2022/09/05	1	72.50	0	0.00	71.90	1	4,984	0.02%
2022/08/29	0	0.00	5	73.90	74.30	-5	4,984	-0.10%
2022/08/26	0	0.00	1	77.20	77.30	-1	4,987	-0.02%
2022/08/25	1	78.60	1	78.30	78.10	0	5,040	0.00%
2022/08/18	1	78.50	0	0.00	77.80	1	5,075	0.02%
2022/08/17	0	0.00	6	75.30	75.10	-6	4,915	-0.12%
2022/08/16	29	77.42	13	76.36	76.00	16	4,912	0.33%
2022/08/15	0	0.00	1	78.50	78.50	-1	4,862	-0.02%
2022/08/12	9	73.92	10	74.96	75.20	-1	4,746	-0.02%
2022/08/11	7	71.11	11	70.85	70.80	-4	4,603	-0.09%
2022/08/10	0	0.00	1	67.80	70.60	-1	4,606	-0.02%
2022/08/08	7	69.27	3	69.13	69.50	4	4,547	0.09%
2022/08/04	2	66.15	1	65.40	66.70	1	4,484	0.02%
2022/08/03	1	67.50	10	67.80	67.70	-9	4,456	-0.20%
2022/08/02	3	66.70	0	0.00	66.60	3	4,450	0.07%
2022/08/01	2	71.20	0	0.00	69.90	2	4,395	0.05%
2022/07/29	10	74.40	5	75.12	74.10	5	4,285	0.12%
2022/07/28	7	79.04	0	0.00	76.60	7	4,233	0.17%
2022/07/27	1	96.70	2	97.00	96.70	-1	4,070	-0.02%
2022/07/22	1	103.50	0	0.00	101.50	1	4,072	0.02%
2022/07/21	0	0.00	1	102.50	102.50	-1	4,139	-0.02%
2022/07/20	7	101.93	7	100.57	101.00	0	4,284	0.00%
2022/07/19	1	98.30	0.5	95.40	98.60	0.5	4,288	0.01%
2022/07/13	1	90.00	0	0.00	89.30	1	4,230	0.02%
2022/07/11	2	90.40	4	91.08	90.00	-2	4,267	-0.05%
2022/07/08	2	90.25	0	0.00	90.60	2	4,246	0.05%
2022/07/07	1	85.20	1	85.20	87.80	0	4,192	0.00%
2022/07/06	5.5	86.62	5	87.50	86.20	0.5	4,143	0.01%
2022/07/04	1	84.10	1	85.20	83.70	0	4,137	0.00%
2022/06/29	0	0.00	0	94.99	93.80	0	4,020	0.00%
2022/06/23	0	0.00	0.2	93.11	91.70	-0.2	3,908	0.00%
2022/06/22	0	0.00	1	91.70	91.70	-1	3,866	-0.03%
2022/06/08	1	121.00	1	120.00	118.50	0	3,680	0.00%
2022/06/02	0	0.00	2	119.00	119.00	-2	3,742	-0.05%
2022/06/01	11	120.05	10	123.30	121.00	1	3,709	0.03%
2022/05/24	1	113.00	1	109.50	109.50	0	4,117	0.00%
2022/05/23	1	114.00	3	113.00	113.00	-2	4,198	-0.05%
2022/05/20	2	117.00	1	117.50	115.50	1	4,183	0.02%
2022/05/18	1	118.50	0	0.00	118.50	1	4,147	0.02%
2022/05/16	1	115.00	1	113.00	113.00	0	4,113	0.00%
2022/05/05	2	120.25	3	119.33	119.50	-1	4,177	-0.02%
2022/05/04	3	118.50	4	120.13	119.00	-1	4,159	-0.02%
2022/05/03	0	0.00	3	117.00	117.00	-3	4,139	-0.07%
2022/04/29	4	118.38	0	0.00	116.00	4	4,183	0.10%
2022/04/28	2	113.50	2	116.25	115.50	0	4,171	0.00%
2022/04/27	4	114.00	10	116.20	116.00	-6	4,117	-0.15%
2022/04/26	17	122.71	0	0.00	119.00	17	4,020	0.42%
2022/04/22	2	122.00	2	123.50	122.00	0	3,870	0.00%
2022/04/20	2	121.75	2	122.50	122.50	0	3,919	0.00%
2022/04/19	1	123.50	1	121.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	1	121.50	122.50	-1	4,064	-0.02%
2022/04/15	1	123.50	1	122.50	122.50	0	4,097	0.00%
2022/04/14	4	129.50	0	0.00	129.00	4	4,152	0.10%
2022/04/12	2	128.00	2	126.50	128.00	0	4,364	0.00%
2022/04/11	3	127.00	5	130.10	126.00	-2	4,512	-0.04%
2022/04/08	1	130.50	1	131.00	131.00	0	4,545	0.00%
2022/04/07	1	133.50	1	138.00	131.00	0	4,502	0.00%
2022/04/06	0	0.00	6	143.00	142.50	-6	4,416	-0.14%
2022/03/21	1	151.50	1	150.00	150.00	0	5,207	0.00%
2022/03/17	2	148.00	2	147.00	148.00	0	5,245	0.00%
2022/03/16	1	143.50	1	144.50	145.00	0	5,277	0.00%
2022/03/10	1	147.00	3	148.67	148.00	-2	5,715	-0.03%
2022/03/09	2	145.00	0	0.00	146.00	2	5,782	0.03%
2022/03/08	2	145.50	1	149.00	142.50	1	5,897	0.02%
2022/03/04	3	153.50	2	154.50	153.00	1	5,994	0.02%
2022/03/02	2	156.25	2	157.25	156.50	0	6,211	0.00%
2022/03/01	0	0.00	2	153.50	153.50	-2	6,202	-0.03%
2022/02/25	2	155.50	2	158.00	152.00	0	6,280	0.00%
2022/02/24	9	157.94	8	155.94	156.00	1	6,265	0.02%
2022/02/23	3	154.17	4	153.38	154.50	-1	6,083	-0.02%
2022/02/15	2	147.25	0	0.00	146.00	2	8,455	0.02%
2022/02/10	2	156.50	2	154.00	153.50	0	8,699	0.00%
2022/02/09	2	154.50	12	155.75	156.50	-10	8,765	-0.11%
2022/02/08	2	152.00	2	153.00	153.00	0	8,868	0.00%
2022/02/07	1	146.50	1	146.50	146.50	0	8,910	0.00%
2022/01/26	1	147.00	4	146.00	145.50	-3	8,992	-0.03%
2022/01/24	0	0.00	1	150.00	149.50	-1	9,426	-0.01%
2022/01/21	0.1	151.00	1	150.50	149.50	-0.9	9,663	-0.01%
2022/01/19	0	0.00	1	155.00	155.00	-1	10,230	-0.01%
2022/01/17	2	157.50	2	157.00	157.50	0	10,516	0.00%
2022/01/13	1	155.50	0	0.00	155.00	1	11,031	0.01%
2022/01/12	1	156.50	1	156.00	156.00	0	11,081	0.00%
2022/01/11	1	159.00	1	160.50	159.00	0	11,147	0.00%
2022/01/10	0	0.00	3.2	163.00	163.50	-3.2	11,206	-0.03%
2022/01/07	4	161.75	0	0.00	159.00	4	11,373	0.04%
2022/01/06	4.1	162.79	2	164.25	163.00	2.1	11,458	0.02%
2022/01/05	1	167.00	0	0.00	167.50	1	11,517	0.01%
2022/01/04	1	175.50	1	174.50	172.50	0	11,520	0.00%
2022/01/03	1	172.50	5	175.70	176.50	-4	11,503	-0.03%
2021/12/30	1	171.50	1	172.50	171.50	0	11,577	0.00%
2021/12/29	0	0.00	1	171.50	171.00	-1	11,897	-0.01%
2021/12/28	1	174.00	1	171.00	171.00	0	12,314	0.00%
2021/12/24	1	172.00	6	168.50	167.50	-5	12,543	-0.04%
2021/12/23	1	171.00	0	0.00	170.50	1	12,641	0.01%
2021/12/22	1	172.50	0	0.00	171.00	1	12,757	0.01%
2021/12/21	2	172.00	3	172.33	172.50	-1	12,817	-0.01%
2021/12/20	9	171.83	1	172.50	170.50	8	12,865	0.06%
2021/12/17	3	171.00	4	171.38	170.00	-1	12,878	-0.01%
2021/12/16	17	172.26	16	172.53	173.00	1	12,975	0.01%
2021/12/14	1	161.00	0	0.00	160.50	1	12,907	0.01%
2021/12/13	4	166.75	2	166.00	167.00	2	12,940	0.02%
2021/12/10	1	166.00	3	166.17	165.50	-2	13,087	-0.02%
2021/12/09	3	171.67	1	169.00	169.00	2	13,075	0.02%
2021/12/08	2	177.00	5	173.20	173.00	-3	13,121	-0.02%
2021/12/07	5	174.60	14	175.32	173.00	-9	13,391	-0.07%
2021/12/06	0	0.00	37	172.91	172.50	-37	13,493	-0.27%
2021/12/03	1	170.50	2	169.75	170.50	-1	13,607	-0.01%
2021/12/02	4	168.38	0	0.00	166.50	4	13,776	0.03%
2021/12/01	1	168.50	2	169.50	169.50	-1	14,020	-0.01%
2021/11/30	1	167.00	1	167.00	166.00	0	14,345	0.00%
2021/11/29	5	158.30	8	158.56	163.50	-3	14,557	-0.02%
2021/11/26	0	0.00	2	165.75	162.50	-2	14,708	-0.01%
2021/11/25	1	172.50	1	171.00	168.00	0	15,011	0.00%
2021/11/24	4	168.75	4	167.25	169.00	0	15,081	0.00%
2021/11/23	58	168.91	1	173.00	169.00	57	15,233	0.37%
2021/11/22	4	175.88	25	176.22	176.50	-21	15,337	-0.14%
2021/11/19	17	175.50	15	176.40	172.50	2	15,709	0.01%
2021/11/18	45	177.16	25	179.10	173.50	20	15,879	0.13%
2021/11/17	29	167.36	55	168.92	171.50	-26	15,099	-0.17%
2021/11/16	0	0.00	2	156.00	156.00	-2	14,940	-0.01%
2021/11/15	2	157.50	3	157.67	156.50	-1	15,536	-0.01%
2021/11/12	8	155.69	5	155.00	155.00	3	16,770	0.02%
2021/11/11	20	154.50	24	152.19	154.50	-4	16,996	-0.02%
2021/11/10	3	153.33	0	0.00	152.50	3	17,198	0.02%
2021/11/09	9	156.00	9	155.72	155.50	0	17,489	0.00%
2021/11/05	1	149.50	14	148.86	148.50	-13	17,807	-0.07%
2021/11/04	2	145.50	0	0.00	144.50	2	18,007	0.01%
2021/11/03	4	147.75	4	148.00	148.50	0	18,247	0.00%
2021/11/02	11	151.45	1	145.50	144.00	10	18,473	0.05%
2021/11/01	6.3	153.86	2	150.00	150.00	4.3	18,641	0.02%
2021/10/29	25	164.46	22	161.45	160.00	3	18,846	0.02%
2021/10/28	19	164.89	6	166.83	164.00	13	19,154	0.07%
2021/10/27	3	158.17	2	156.75	158.50	1	19,858	0.01%
2021/10/26	6	154.17	13	154.69	152.50	-7	20,775	-0.03%
2021/10/25	2	148.00	9	149.06	149.00	-7	21,535	-0.03%
2021/10/22	7	150.21	4	150.63	148.00	3	22,191	0.01%
2021/10/21	23	153.28	18	155.44	151.00	5	22,793	0.02%
2021/10/20	16	146.50	15	146.50	147.00	1	23,424	0.00%
2021/10/19	20	146.28	22	145.34	145.50	-2	24,926	-0.01%
2021/10/18	5	140.20	6	142.25	143.00	-1	25,500	0.00%
2021/10/15	43	140.53	40	143.00	141.00	3	25,649	0.01%
2021/10/14	24	138.46	29	137.81	139.00	-5	25,598	-0.02%
2021/10/13	43	139.77	43	134.97	134.00	0	25,541	0.00%
2021/10/12	3	141.33	3	139.00	139.00	0	25,547	0.00%
2021/10/08	26	143.85	22	148.91	145.00	4	25,639	0.02%
2021/10/07	60	147.33	86	146.69	147.00	-26	25,668	-0.10%
2021/10/06	39	146.36	128	139.69	140.00	-89	25,703	-0.35%	大賣/
2021/10/05	63	150.32	116	146.64	150.50	-53	25,490	-0.21%	大賣/
2021/10/04	8	145.75	2	142.25	139.50	6	25,173	0.02%
2021/10/01	48	150.41	44	154.53	148.50	4	25,123	0.02%
2021/09/30	5	153.50	33	155.20	155.00	-28	25,106	-0.11%
2021/09/29	6	155.00	1	155.00	153.50	5	25,212	0.02%
2021/09/28	10	163.40	3	169.00	162.00	7	25,688	0.03%
2021/09/27	9	166.89	14	169.00	168.00	-5	25,883	-0.02%
2021/09/24	67	164.43	79	164.53	164.00	-12	26,181	-0.05%
2021/09/23	37	159.04	42	159.38	161.00	-5	26,339	-0.02%
2021/09/22	6	160.67	2	161.25	160.50	4	26,604	0.02%
2021/09/16	16	168.38	11	165.50	165.50	5	27,110	0.02%
2021/09/15	15	167.20	16	165.81	165.00	-1	27,266	0.00%
2021/09/14	1	179.00	0	0.00	176.50	1	27,647	0.00%
2021/09/13	5	180.60	4	179.88	175.00	1	28,072	0.00%
2021/09/10	6	182.92	1	188.00	179.00	5	28,528	0.02%
2021/09/09	47	175.89	51	173.33	179.50	-4	28,530	-0.01%
2021/09/08	45	173.99	46	174.45	169.00	-1	28,671	0.00%
2021/09/07	66	176.98	76	176.67	176.50	-10	29,141	-0.03%
2021/09/06	10	174.20	16	174.78	174.50	-6	29,420	-0.02%
2021/09/03	6	184.92	12	181.42	180.50	-6	29,785	-0.02%
2021/09/02	11	191.32	3	192.17	186.00	8	30,498	0.03%
2021/09/01	2	192.50	7	195.43	195.50	-5	31,476	-0.02%
2021/08/31	5	193.00	4	193.38	191.50	1	32,096	0.00%
2021/08/30	1	190.00	1	189.50	189.00	0	32,647	0.00%
2021/08/27	12	188.63	25	190.62	190.50	-13	33,242	-0.04%
2021/08/26	7	191.07	6	191.83	190.50	1	34,115	0.00%
2021/08/25	25.2	190.11	25	191.74	193.50	0.2	35,424	0.00%
2021/08/24	27	195.00	13	195.38	190.00	14	35,921	0.04%
2021/08/23	10	201.35	11	199.77	202.00	-1	36,217	0.00%
2021/08/20	5	192.30	1	194.00	190.50	4	36,492	0.01%
2021/08/19	10	195.70	9	199.50	189.50	1	36,702	0.00%
2021/08/18	27	197.91	21	201.45	208.00	6	36,877	0.02%
2021/08/17	4	217.75	7	217.29	207.50	-3	37,064	-0.01%
2021/08/16	10	223.45	10	224.25	221.00	0	37,988	0.00%
2021/08/13	89	225.60	10	235.45	224.00	79	38,240	0.21%
2021/08/12	5	236.80	5	239.00	236.50	0	38,758	0.00%
2021/08/11	8	240.31	10	242.70	237.00	-2	39,687	-0.01%
2021/08/10	11	252.68	8	251.56	248.50	3	39,841	0.01%
2021/08/09	6	255.67	2	264.25	252.00	4	40,193	0.01%
2021/08/06	12	270.92	5	269.70	269.50	7	41,121	0.02%
2021/08/05	9	265.39	9	266.22	265.50	0	41,868	0.00%
2021/08/04	13	276.15	8	274.88	274.00	5	42,818	0.01%
2021/08/03	26	287.48	15	286.20	282.50	11	42,779	0.03%
2021/08/02	28	291.20	28	290.41	280.00	0	42,832	0.00%
2021/07/30	171	278.54	91	282.44	276.50	80	42,231	0.19%	大買/
2021/07/29	51	267.45	42	269.51	275.00	9	41,722	0.02%
2021/07/28	40	277.46	5	266.60	261.00	35	41,284	0.08%
2021/07/27	27	281.70	52	283.50	290.00	-25	41,322	-0.06%
2021/07/26	84	282.60	64	279.98	276.00	20	40,993	0.05%
2021/07/23	21	260.57	45	266.78	270.50	-24	40,197	-0.06%
2021/07/22	9	233.17	26	242.21	246.00	-17	39,107	-0.04%
2021/07/21	1	217.50	7	220.79	224.00	-6	38,837	-0.02%
2021/07/20	8	218.38	2	218.75	214.00	6	39,098	0.02%
2021/07/19	2	228.25	6	227.83	226.00	-4	39,414	-0.01%
2021/07/16	2	225.50	6	225.08	225.50	-4	39,721	-0.01%
2021/07/15	18	218.50	12	220.21	224.50	6	40,297	0.01%
2021/07/14	10	212.20	7	209.36	215.50	3	41,013	0.01%
2021/07/12	4	225.50	4	222.63	221.00	0	42,235	0.00%
2021/07/09	9	221.11	1	221.00	220.50	8	43,038	0.02%
2021/07/08	4	226.25	2	228.00	225.00	2	43,962	0.00%
2021/07/07	2	228.00	2	229.00	224.00	0	44,613	0.00%
2021/07/06	8	237.50	1	232.00	231.00	7	45,041	0.02%
2021/07/05	27	238.61	31	240.42	238.50	-4	45,758	-0.01%
2021/07/02	2	227.50	7	228.71	228.00	-5	45,754	-0.01%
2021/07/01	15	226.63	13	227.38	222.00	2	45,948	0.00%
2021/06/30	15	224.73	18	224.94	226.00	-3	46,289	-0.01%
2021/06/29	21	229.02	10	228.25	219.00	11	46,999	0.02%
2021/06/28	13	230.81	12	228.46	233.00	1	46,737	0.00%
2021/06/25	8	222.38	12	220.38	220.00	-4	46,470	-0.01%
2021/06/24	8	217.38	3	218.17	217.00	5	46,369	0.01%
2021/06/23	16	219.50	20	221.65	217.50	-4	46,246	-0.01%
2021/06/22	11	210.73	15	213.63	212.50	-4	45,753	-0.01%
2021/06/21	21	213.31	33	212.83	208.00	-12	45,360	-0.03%
2021/06/18	17	226.47	7	225.00	222.50	10	44,912	0.02%
2021/06/17	19	223.79	18	224.92	228.50	1	44,681	0.00%
2021/06/16	26	232.38	6	236.08	223.00	20	44,410	0.05%
2021/06/15	19	243.55	20	244.70	242.50	-1	43,982	0.00%
2021/06/11	25	241.34	10	243.30	241.00	15	44,896	0.03%
2021/06/10	28	244.93	12	247.29	240.00	16	44,973	0.04%
2021/06/09	6	238.17	17.1	243.70	248.00	-11.1	44,862	-0.02%
2021/06/08	18	240.31	12	242.00	230.50	6	44,752	0.01%
2021/06/07	14	231.39	23	234.09	238.00	-9	44,289	-0.02%
2021/06/04	14	228.93	16	230.00	226.50	-2	43,743	0.00%
2021/06/03	28	222.77	29	222.64	230.00	-1	43,243	0.00%
2021/06/02	58	228.38	31	224.76	216.00	27	42,269	0.06%
2021/06/01	11	227.91	17	230.21	232.50	-6	40,906	-0.01%
2021/05/31	20	204.70	31	204.08	211.50	-11	39,973	-0.03%
2021/05/28	21	203.69	14	203.25	199.50	7	39,364	0.02%
2021/05/27	16	197.38	23	197.63	200.00	-7	39,070	-0.02%
2021/05/26	23	198.07	47	198.00	192.50	-24	38,520	-0.06%
2021/05/25	27	198.41	13	199.85	199.50	14	37,898	0.04%
2021/05/24	7	189.50	30	190.17	190.00	-23	36,643	-0.06%
2021/05/21	10	173.15	12	172.67	176.00	-2	35,838	-0.01%
2021/05/20	47	174.82	52	171.42	169.00	-5	35,635	-0.01%
2021/05/19	15	172.50	21	175.05	179.00	-6	35,152	-0.02%
2021/05/18	3	159.83	6	158.83	163.00	-3	34,334	-0.01%
2021/05/17	7	158.71	4	160.25	148.50	3	34,113	0.01%
2021/05/14	18	175.47	9	181.11	164.50	9	33,842	0.03%
2021/05/13	17	166.97	16	166.53	171.00	1	32,760	0.00%
2021/05/12	42	157.75	44	159.70	161.00	-2	31,940	-0.01%
2021/05/11	15	164.07	11	166.73	162.50	4	30,804	0.01%
2021/05/10	23	185.15	6	188.25	180.50	17	30,623	0.06%
2021/05/07	4	181.63	13	181.42	183.00	-9	30,225	-0.03%
2021/05/06	9	175.28	13	175.65	171.00	-4	29,853	-0.01%
2021/05/05	36	184.63	11	184.18	172.50	25	29,380	0.09%
2021/05/04	21	178.38	32	179.45	191.50	-11	29,111	-0.04%
2021/05/03	18	187.94	5	193.30	179.50	13	28,545	0.05%
2021/04/29	8	199.94	13	200.96	199.00	-5	28,395	-0.02%
2021/04/28	6	202.67	8	203.13	201.00	-2	28,586	-0.01%
2021/04/27	13	199.62	8	200.00	195.50	5	28,353	0.02%
2021/04/26	13	196.81	15	197.13	196.50	-2	28,220	-0.01%
2021/04/23	15	191.10	18.1	189.11	193.50	-3.1	28,108	-0.01%
2021/04/22	11.1	182.99	17	184.76	176.00	-5.9	28,446	-0.02%
2021/04/21	39	176.47	18	177.53	179.00	21	28,387	0.07%
2021/04/20	18	196.33	7	193.93	182.00	11	27,900	0.04%
2021/04/19	7	202.29	22	207.77	198.50	-15	27,235	-0.06%
2021/04/16	19	228.53	22	231.50	220.50	-3	27,122	-0.01%
2021/04/15	23	208.67	23	209.13	220.00	0	26,314	0.00%
2021/04/14	24	202.23	26	201.58	200.00	-2	25,679	-0.01%
2021/04/13	28.1	209.40	28	210.61	202.50	0.1	24,924	0.00%
2021/04/12	38	212.57	33	205.30	202.50	5	24,342	0.02%
2021/04/09	70	237.25	49	233.22	225.00	21	23,930	0.09%
2021/04/08	13	226.27	36	226.03	236.50	-23	23,464	-0.10%
2021/04/07	27	215.78	21	215.52	215.00	6	23,107	0.03%
2021/04/06	24	213.58	19	216.89	218.50	5	22,891	0.02%
2021/04/01	27	188.41	25	191.52	199.00	2	22,675	0.01%
2021/03/31	6	184.50	62	186.48	181.00	-56	22,011	-0.25%
2021/03/30	16	181.34	4	181.50	183.50	12	22,479	0.05%
2021/03/29	0	0.00	1	172.00	174.00	-1	22,643	0.00%
2021/03/26	2	154.25	6	157.25	158.50	-4	23,226	-0.02%
2021/03/25	1	145.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	2	148.50	3	151.67	148.00	-1	23,608	0.00%
2021/03/23	37	145.14	5	149.30	152.00	32	23,801	0.13%
2021/03/22	5	156.20	7	154.71	154.00	-2	24,108	-0.01%
2021/03/19	32	148.30	3	158.00	159.00	29	24,041	0.12%
2021/03/18	0	0.00	8	146.88	152.50	-8	23,912	-0.03%
2021/03/17	18	143.03	10	139.50	139.00	8	23,843	0.03%
2021/03/16	16	146.06	18	144.47	148.50	-2	22,616	-0.01%
2021/03/15	12	130.08	12	130.08	135.00	0	21,961	0.00%
2021/03/12	16	118.03	18	120.31	123.00	-2	21,016	-0.01%
2021/03/11	16	103.59	23	106.33	112.00	-7	19,953	-0.04%
2021/03/10	9	103.44	9	101.39	102.00	0	19,630	0.00%
2021/03/09	15	97.01	15	97.67	100.00	0	19,296	0.00%
2021/03/08	24	100.12	23	96.30	96.10	1	19,365	0.01%
2021/03/05	5	98.90	16	99.56	99.20	-11	19,397	-0.06%
2021/03/04	7	101.14	6	102.17	101.50	1	19,409	0.01%
2021/03/03	2	101.00	0	0.00	101.00	2	19,427	0.01%
2021/03/02	2	104.75	1	106.00	104.50	1	19,354	0.01%
2021/02/26	10	100.70	9	100.21	99.80	1	19,082	0.01%
2021/02/25	8	106.19	6	102.58	101.00	2	18,950	0.01%
2021/02/24	16	112.00	10	108.50	106.50	6	18,832	0.03%
2021/02/23	5	110.50	5	111.50	113.50	0	18,669	0.00%
2021/02/22	4	105.88	3	108.00	109.00	1	18,470	0.01%
2021/02/19	9	100.39	8	100.78	99.70	1	18,188	0.01%
2021/02/18	10	96.90	12	97.23	99.30	-2	17,890	-0.01%
2021/02/17	2	94.95	1	94.50	94.80	1	17,744	0.01%
2021/02/05	25	87.19	29	86.89	88.30	-4	17,606	-0.02%
2021/02/04	7	84.36	4	83.80	83.10	3	17,491	0.02%
2021/02/03	9	83.52	1	86.00	83.60	8	17,453	0.05%
2021/02/02	1	83.70	0	0.00	81.90	1	17,654	0.01%
2021/02/01	1	82.00	0	0.00	81.60	1	17,735	0.01%
2021/01/29	2	84.10	5	86.00	84.00	-3	17,492	-0.02%
2021/01/28	9	90.98	3	91.07	88.40	6	17,286	0.03%
2021/01/27	1	92.90	0	0.00	90.80	1	17,175	0.01%
2021/01/25	1	97.00	3	96.27	95.60	-2	16,996	-0.01%
2021/01/22	2	99.50	2	98.70	101.00	0	17,006	0.00%
2021/01/21	17	96.67	22	96.83	97.90	-5	16,945	-0.03%
2021/01/20	1	107.50	0	0.00	98.60	1	16,813	0.01%
2021/01/19	1	109.00	0	0.00	109.50	1	16,898	0.01%
2021/01/18	6	109.58	1	108.00	108.50	5	16,782	0.03%
2021/01/15	7	109.43	5	111.00	110.50	2	16,420	0.01%
2021/01/14	2	104.00	4	104.50	106.00	-2	15,638	-0.01%
2021/01/13	6	95.45	6	95.20	96.60	0	15,309	0.00%
2021/01/11	10	98.74	3	98.20	98.00	7	14,830	0.05%
2021/01/08	0	0.00	1	94.00	92.90	-1	14,485	-0.01%
2021/01/07	1	86.50	11	88.32	91.90	-10	14,161	-0.07%
2021/01/06	23	88.70	39	87.54	86.10	-16	13,867	-0.12%
2021/01/05	31	88.89	12	88.23	87.90	19	13,629	0.14%
2021/01/04	29	92.61	30	92.12	90.70	-1	13,423	-0.01%
2020/12/31	8	92.75	9	94.50	93.50	-1	13,225	-0.01%
2020/12/30	6	95.82	6	97.17	95.10	0	12,730	0.00%
2020/12/29	4	98.03	0	0.00	95.50	4	12,492	0.03%
2020/12/28	1	95.50	15	97.77	99.00	-14	12,246	-0.11%
2020/12/25	2	88.95	4	89.58	91.50	-2	11,791	-0.02%
2020/12/24	9	87.67	9	88.22	87.50	0	11,465	0.00%
2020/12/23	1	80.10	4	83.83	85.00	-3	10,799	-0.03%
2020/12/22	6	80.43	8	85.34	77.50	-2	10,442	-0.02%
2020/12/21	3	75.57	17.4	77.36	80.80	-14.4	9,725	-0.15%
2020/12/18	2	72.20	5	72.96	73.50	-3	9,411	-0.03%
2020/12/17	5	72.30	7.9	71.59	72.20	-2.9	9,180	-0.03%
2020/12/16	14	68.69	24	71.00	68.40	-10	8,966	-0.11%
2020/12/14	24	68.50	0	0.00	68.50	24	8,452	0.28%
2020/12/11	0	0.00	7	69.30	68.70	-7	8,405	-0.08%
2020/12/10	4	68.38	0	0.00	67.50	4	8,237	0.05%
2020/12/09	0	0.00	18	69.88	69.90	-18	8,013	-0.22%
2020/12/08	2	65.75	0	0.00	66.50	2	7,848	0.03%
2020/12/07	2	64.50	6	64.40	65.10	-4	7,784	-0.05%
2020/12/04	7	65.94	0	0.00	64.80	7	7,756	0.09%
2020/12/03	1	68.30	0	0.00	67.40	1	7,653	0.01%
2020/12/02	7	66.81	7	68.41	66.50	0	7,624	0.00%
2020/12/01	11	66.80	0	0.00	65.70	11	7,342	0.15%
2020/11/30	5	65.50	6	65.77	66.60	-1	7,166	-0.01%
2020/11/27	0	0.00	2	62.60	62.50	-2	6,971	-0.03%
2020/11/26	0	0.00	10	62.21	61.90	-10	6,865	-0.15%
2020/11/25	3.5	59.36	0	0.00	59.10	3.5	6,848	0.05%
2020/11/24	4	60.05	8	61.43	60.90	-4	6,805	-0.06%
2020/11/23	10	60.77	10	60.40	60.10	0	6,790	0.00%
2020/11/20	1	58.60	0	0.00	59.80	1	6,750	0.01%
2020/11/19	0	0.00	8	60.18	58.40	-8	6,661	-0.12%
2020/11/17	5	58.30	6	57.32	57.40	-1	6,694	-0.01%
2020/11/16	5	57.56	4	58.75	57.00	1	6,670	0.01%
2020/11/13	0	0.00	2	55.00	57.10	-2	6,614	-0.03%
2020/11/12	21	56.72	2	56.80	55.00	19	6,515	0.29%
2020/11/11	7	56.09	3	55.53	56.30	4	6,390	0.06%
2020/11/10	21	56.02	20	56.62	56.30	1	6,437	0.02%
2020/11/09	0	0.00	10	54.19	54.80	-10	6,022	-0.17%
2020/11/06	9	50.29	1	50.90	49.90	8	5,797	0.14%
2020/11/05	2	50.55	1	50.40	50.30	1	5,845	0.02%
2020/11/04	4	49.40	4	50.48	50.40	0	5,846	0.00%
2020/11/03	5	50.32	0	0.00	49.70	5	5,814	0.09%
2020/10/30	4	52.15	0	0.00	51.20	4	5,847	0.07%
2020/10/28	0	0.00	7	51.64	51.20	-7	5,850	-0.12%
2020/10/27	10	48.75	4	49.39	48.40	6	5,502	0.11%
2020/10/26	6.3	47.51	0	0.00	47.00	6.3	5,212	0.12%
2020/10/14	1	33.85	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	2	33.38	33.80	-2	5,092	-0.04%
2020/10/12	2	32.80	0	0.00	32.60	2	5,098	0.04%
2020/10/07	0	0.00	1	33.95	34.00	-1	5,338	-0.02%
2020/10/06	0	0.00	3	33.75	33.50	-3	5,610	-0.05%
2020/10/05	1	33.25	0	0.00	33.25	1	5,803	0.02%
2020/09/23	0	0.00	2	33.40	33.30	-2	7,630	-0.03%
2020/09/10	1	33.20	1	32.95	32.65	0	8,504	0.00%
2020/09/09	0	0.00	1	31.70	32.20	-1	8,541	-0.01%
2020/09/04	0	0.00	3	32.20	32.35	-3	9,142	-0.03%
2020/09/03	1	32.95	0	0.00	32.90	1	9,178	0.01%
2020/08/31	0	0.00	2	33.70	33.05	-2	9,520	-0.02%
2020/08/28	0	0.00	11	31.90	32.70	-11	9,623	-0.11%
2020/08/27	3	32.58	0	0.00	32.10	3	9,829	0.03%
2020/08/26	3	33.20	0	0.00	33.00	3	9,797	0.03%
2020/08/20	0	0.00	1	32.80	32.95	-1	9,864	-0.01%
2020/08/19	0	0.00	1	36.20	35.95	-1	9,753	-0.01%
2020/08/18	1	37.90	4	37.41	37.05	-3	9,735	-0.03%
2020/08/17	10	36.45	0	0.00	37.30	10	9,709	0.10%
2020/08/14	3	36.52	0	0.00	36.40	3	9,816	0.03%
2020/08/13	5	37.92	1	37.55	36.85	4	9,891	0.04%
2020/08/12	0	0.00	3	37.57	37.95	-3	9,990	-0.03%
2020/08/11	1	35.85	0	0.00	35.85	1	9,929	0.01%
2020/08/10	1	37.60	1	38.15	37.00	0	10,113	0.00%
2020/08/07	3	38.30	6	37.83	37.90	-3	10,364	-0.03%
2020/08/06	10	38.39	6	38.85	37.50	4	11,129	0.04%
2020/08/05	9	38.08	15	38.14	38.45	-6	11,261	-0.05%
2020/08/03	2	37.15	1	36.90	37.00	1	11,809	0.01%
2020/07/31	1	37.40	7	36.96	36.85	-6	12,486	-0.05%
2020/07/30	2	36.33	1	36.85	36.70	1	12,943	0.01%
2020/07/28	4	36.09	3	36.88	35.55	1	13,258	0.01%
2020/07/27	0	0.00	2	36.98	36.70	-2	13,268	-0.02%
2020/07/24	7	37.64	1	37.65	36.00	6	13,356	0.04%
2020/07/23	0	0.00	1	37.65	38.00	-1	13,411	-0.01%
2020/07/22	1	36.55	1	36.35	36.20	0	13,559	0.00%
2020/07/21	1	36.35	1	35.75	36.20	0	13,699	0.00%
2020/07/20	1	35.75	2	35.90	35.85	-1	13,805	-0.01%
2020/07/16	1	36.95	1	36.40	36.30	0	13,969	0.00%
2020/07/15	12	37.60	0	0.00	36.85	12	14,073	0.09%
2020/07/14	9	38.06	9	37.87	37.60	0	14,035	0.00%
2020/07/10	0	0.00	26	37.72	36.50	-26	13,910	-0.19%
2020/07/09	4	37.33	5	37.49	37.20	-1	13,865	-0.01%
2020/07/08	5	37.60	6	37.55	37.60	-1	13,782	-0.01%
2020/07/07	1	37.00	8	36.14	37.05	-7	13,740	-0.05%
2020/07/06	17	37.94	14	38.39	38.05	3	13,518	0.02%
2020/07/03	14	34.72	8	36.31	36.95	6	13,152	0.05%
2020/07/02	2	33.48	1	33.55	33.70	1	12,618	0.01%
2020/06/30	6	32.17	0	0.00	32.20	6	12,521	0.05%
2020/06/18	1	32.60	0	0.00	32.40	1	12,136	0.01%
2020/06/17	1	32.30	0	0.00	32.15	1	12,097	0.01%
2020/06/15	2	33.00	1	33.40	32.30	1	12,122	0.01%
2020/06/11	2	32.10	2	32.05	31.65	0	12,006	0.00%
2020/06/10	0	0.00	1	32.80	32.45	-1	11,876	-0.01%
2020/06/09	2	32.73	3	32.45	32.45	-1	12,063	-0.01%
2020/06/08	1	32.90	12	32.40	32.25	-11	12,309	-0.09%
2020/06/05	1	32.70	0	0.00	32.65	1	12,621	0.01%
2020/06/04	34	32.40	1	32.45	32.30	33	12,878	0.26%
2020/06/03	0	0.00	5	32.09	32.20	-5	12,993	-0.04%
2020/06/01	0	0.00	2	31.15	30.80	-2	13,257	-0.02%
2020/05/28	2	30.58	0	0.00	30.15	2	13,487	0.01%
2020/05/27	0	0.00	1	31.15	30.80	-1	13,504	-0.01%
2020/05/26	0	0.00	4	31.25	30.75	-4	13,571	-0.03%
2020/05/25	5	31.00	0	0.00	30.85	5	13,651	0.04%
2020/05/22	7	31.59	1	31.25	31.10	6	13,957	0.04%
2020/05/21	0	0.00	6	32.50	32.30	-6	13,961	-0.04%
2020/05/19	0	0.00	4	31.63	31.85	-4	13,972	-0.03%
2020/05/18	2	30.85	1	30.70	30.00	1	13,885	0.01%
2020/05/15	0	0.00	1	31.60	31.20	-1	14,215	-0.01%
2020/05/14	5	31.13	9	31.11	31.15	-4	14,552	-0.03%
2020/05/13	25	30.94	16	31.11	31.60	9	14,457	0.06%
2020/05/12	3	31.82	1	31.90	32.10	2	13,689	0.01%
2020/05/11	5	31.95	7	32.50	31.95	-2	13,404	-0.01%
2020/05/08	1	36.25	0	0.00	35.50	1	13,050	0.01%
2020/05/07	1	35.90	12	36.80	36.50	-11	12,651	-0.09%
2020/05/06	3	35.68	13	35.37	35.00	-10	11,977	-0.08%
2020/05/05	2	33.80	3	33.92	33.70	-1	11,439	-0.01%
2020/05/04	26	31.23	1	32.60	32.85	25	11,179	0.22%
2020/04/30	6	31.72	3	31.97	32.20	3	11,116	0.03%
2020/04/29	1	32.30	0	0.00	32.05	1	11,001	0.01%
2020/04/28	1	31.40	3	32.85	31.45	-2	10,887	-0.02%
2020/04/27	5	33.73	10	33.49	33.15	-5	10,629	-0.05%
2020/04/24	14	31.13	15	31.91	32.20	-1	10,392	-0.01%
2020/04/23	1	30.50	4	30.69	30.90	-3	10,362	-0.03%
2020/04/22	5	30.24	3	30.12	30.15	2	10,319	0.02%
2020/04/21	7	31.23	5	30.43	30.15	2	10,212	0.02%
2020/04/20	4	31.68	0	0.00	31.70	4	10,104	0.04%
2020/04/17	1	33.45	0	0.00	33.45	1	10,046	0.01%
2020/04/15	0	0.00	1	32.85	33.00	-1	10,158	-0.01%
2020/04/14	2	32.65	3	33.00	33.40	-1	9,868	-0.01%
2020/04/13	0	0.00	20	32.05	31.90	-20	9,705	-0.21%
2020/04/10	20	31.35	4	31.43	31.35	16	9,633	0.17%
2020/04/09	4	30.86	4	31.19	31.40	0	9,501	0.00%
2020/04/08	12	30.46	12	30.78	30.75	0	9,417	0.00%
2020/04/07	3	29.45	0	0.00	30.00	3	9,309	0.03%
2020/03/31	15	28.92	15	28.19	28.30	0	9,101	0.00%
2020/03/30	0	0.00	16	28.00	28.90	-16	9,008	-0.18%
2020/03/26	0	0.00	2	27.60	27.95	-2	8,942	-0.02%
2020/03/25	6	27.25	6	27.21	26.70	0	8,942	0.00%
2020/03/24	0	0.00	1	26.40	26.30	-1	8,869	-0.01%
2020/03/23	2	25.28	1	25.80	25.65	1	8,837	0.01%
2020/03/20	1	26.20	4	26.63	26.65	-3	8,873	-0.03%
2020/03/19	1	26.65	1	25.05	25.10	0	8,813	0.00%
2020/03/18	4	27.50	3	26.95	27.10	1	8,750	0.01%
2020/03/17	2	26.28	1	27.25	27.25	1	8,738	0.01%
2020/03/16	17	27.63	1	26.70	26.30	16	8,655	0.18%
2020/03/13	1	27.05	0	0.00	26.65	1	8,542	0.01%
2020/03/12	2	30.35	0	0.00	28.95	2	8,308	0.02%
2020/03/11	11	31.88	22	32.92	32.15	-11	8,032	-0.14%
2020/03/10	2	31.30	17	31.42	31.15	-15	7,669	-0.20%
2020/03/09	5	31.15	0	0.00	30.50	5	7,272	0.07%
2020/03/06	0	0.00	20	32.60	33.05	-20	7,047	-0.28%
2020/03/05	5	30.84	3	31.13	31.00	2	6,669	0.03%
2020/03/03	9	31.23	5	30.98	31.05	4	6,666	0.06%
2020/03/02	2	30.35	2	30.10	30.15	0	6,555	0.00%
2020/02/26	1	30.10	1	29.85	30.15	0	6,680	0.00%
2020/02/25	10	30.26	14	29.24	29.35	-4	6,769	-0.06%
2020/02/24	5	31.31	4	31.58	31.70	1	6,480	0.02%
2020/02/21	6	31.46	12	31.53	31.55	-6	6,512	-0.09%
2020/02/20	14	31.46	23	31.64	31.30	-9	6,546	-0.14%
2020/02/19	5	31.46	5	31.59	31.80	0	6,446	0.00%
2020/02/18	7	31.41	6	31.09	31.60	1	6,342	0.02%
2020/02/17	23	30.13	11	29.60	31.20	12	6,005	0.20%
2020/02/14	0	0.00	1	28.25	28.40	-1	5,467	-0.02%
2020/02/13	4	26.10	6	26.28	26.30	-2	5,214	-0.04%
2020/02/12	2	25.05	2	25.95	26.05	0	5,171	0.00%
2020/02/11	2	24.80	0	0.00	24.80	2	5,261	0.04%
2020/02/07	2	25.85	2	24.95	24.80	0	5,375	0.00%
2020/02/06	1	25.80	0	0.00	25.55	1	5,398	0.02%
2020/01/30	1	25.60	0	0.00	25.75	1	5,524	0.02%
2020/01/16	0	0.00	9	26.60	26.70	-9	5,429	-0.17%
2020/01/15	1	26.00	1	26.00	26.00	0	5,297	0.00%
2020/01/14	0	0.00	30	25.65	25.65	-30	5,214	-0.58%
2020/01/13	0	0.00	1	25.65	25.40	-1	5,169	-0.02%
2020/01/09	0	0.00	6	24.80	24.85	-6	4,879	-0.12%
2019/12/20	17	24.37	3	24.33	24.15	14	4,497	0.31%
2019/12/19	1	24.85	1	24.80	25.00	0	4,424	0.00%
2019/12/17	17	24.65	0	0.00	24.40	17	4,394	0.39%
2019/12/12	1	25.80	1	25.00	25.25	0	4,300	0.00%
2019/11/29	0	0.00	1	26.35	26.20	-1	3,779	-0.03%
2019/11/27	1	26.10	0	0.00	26.10	1	3,641	0.03%
2019/11/25	15	26.02	0	0.00	25.80	15	3,521	0.43%
2019/11/22	1	25.30	1	25.20	25.50	0	3,237	0.00%
2019/11/21	1	25.05	0	0.00	25.00	1	3,016	0.03%
2019/11/20	0	0.00	10	24.65	24.75	-10	2,943	-0.34%
2019/11/19	0	0.00	40	25.35	23.85	-40	2,829	-1.41%
2019/11/08	5	25.40	0	0.00	24.90	5	2,305	0.22%
2019/11/07	0	0.00	5	24.95	25.00	-5	2,208	-0.23%
2019/10/29	20	24.05	0	0.00	23.40	20	1,786	1.12%
2019/10/03	0	0.00	10	21.53	21.65	-10	1,559	-0.64%
2019/09/25	5	21.65	0	0.00	21.55	5	1,605	0.31%
2019/09/24	5	21.95	0	0.00	21.85	5	1,616	0.31%
2019/07/30	0	0.00	4	22.95	22.95	-4	2,082	-0.19%
2019/07/29	4	22.80	0	0.00	22.80	4	2,095	0.19%
2019/07/05	0	0.00	5	23.40	23.40	-5	3,108	-0.16%
2019/06/28	5	23.45	0	0.00	23.15	5	3,492	0.14%
2019/06/21	5	22.95	5	23.23	23.10	0	3,737	0.00%
2019/06/20	0	0.00	10	23.35	23.30	-10	3,805	-0.26%
2019/06/19	10	22.80	0	0.00	22.80	10	4,080	0.25%
2019/06/05	0	0.00	18	21.90	21.90	-18	4,892	-0.37%
2019/05/30	0	0.00	8	21.22	21.40	-8	4,900	-0.16%
2019/05/29	0	0.00	2	20.30	20.30	-2	4,876	-0.04%
2019/05/27	4	20.50	0	0.00	20.30	4	5,023	0.08%
2019/05/24	27	21.09	4	20.95	20.95	23	5,067	0.45%
2019/05/23	1	21.45	5	21.16	21.25	-4	5,040	-0.08%
2019/05/21	0	0.00	1	20.75	20.60	-1	4,972	-0.02%
2019/04/29	14	26.33	6	24.98	24.95	8	4,995	0.16%
2019/04/26	1	26.50	0	0.00	26.50	1	4,899	0.02%
2019/04/22	0	0.00	20	26.35	26.50	-20	4,687	-0.43%
2019/04/19	1	24.55	0	0.00	24.80	1	4,529	0.02%
2019/04/10	0	0.00	10	26.48	26.35	-10	4,474	-0.22%
2019/04/08	1	25.05	4	25.65	25.45	-3	4,219	-0.07%
2019/04/03	0	0.00	4	25.65	25.05	-4	4,227	-0.09%
2019/03/27	2	25.20	0	0.00	25.20	2	4,472	0.04%
2019/03/26	56	26.07	2	26.05	25.80	54	4,726	1.14%
2019/03/25	17	26.01	14	26.11	26.00	3	4,815	0.06%
2019/03/20	6	25.47	2	25.40	25.10	4	4,913	0.08%
2019/03/19	13	25.08	3	24.97	25.25	10	4,776	0.21%
2019/03/18	1	23.05	1	24.55	24.60	0	4,557	0.00%
2019/03/14	0	0.00	1	21.55	21.50	-1	4,390	-0.02%
2019/03/06	1	22.60	0	0.00	22.30	1	4,631	0.02%
2019/02/25	10	22.35	16	21.88	21.85	-6	4,419	-0.14%
2019/02/21	0	0.00	10	21.45	21.65	-10	4,364	-0.23%
2019/02/20	0	0.00	2	21.30	21.50	-2	4,351	-0.05%
2019/02/18	6	21.40	5	21.00	21.65	1	4,349	0.02%
2019/02/15	0	0.00	8	21.65	21.25	-8	4,246	-0.19%
2019/02/13	4	23.65	7	23.63	23.60	-3	4,144	-0.07%
2019/02/12	5	23.20	0	0.00	23.20	5	4,088	0.12%
2019/02/11	0	0.00	3	23.30	23.20	-3	4,110	-0.07%
2019/01/28	0	0.00	3	22.90	22.90	-3	4,025	-0.07%
2019/01/23	0	0.00	5	22.15	22.30	-5	4,006	-0.12%
2019/01/18	10	21.95	5	22.05	22.05	5	3,976	0.13%
2019/01/16	10	21.85	0	0.00	21.70	10	4,009	0.25%
2019/01/15	11	21.80	0	0.00	21.70	11	3,967	0.28%
2019/01/14	0	0.00	2	22.40	22.30	-2	3,834	-0.05%
2019/01/10	5	22.62	4	22.85	22.90	1	3,735	0.03%
2019/01/09	0	0.00	9	24.42	24.30	-9	3,626	-0.25%
2019/01/04	1	24.10	0	0.00	24.05	1	3,541	0.03%
2019/01/02	0	0.00	0	25.75	25.90	0	3,478	0.00%
2018/12/25	1	27.65	3	27.60	27.35	-2	3,315	-0.06%
2018/12/22	5	28.35	7	28.00	28.25	-2	3,174	-0.06%
2018/12/20	7	29.71	0	0.00	27.85	7	3,073	0.23%
2018/12/19	15	29.68	10	28.89	29.30	5	2,877	0.17%
2018/12/18	5	28.85	5	28.50	28.25	0	2,555	0.00%
2018/12/14	10	27.57	10	28.16	29.00	0	2,227	0.00%
2018/12/03	0	0.00	2	26.40	26.85	-2	1,576	-0.13%
2018/11/30	2	25.65	20	25.30	25.65	-18	1,510	-1.19%
2018/11/15	0	0.00	20	25.10	25.00	-20	1,568	-1.27%
2018/11/14	0	0.00	1	24.80	25.00	-1	1,551	-0.06%
2018/11/13	0	0.00	10	24.70	24.70	-10	1,551	-0.64%
2018/11/12	2	24.40	2	24.45	24.55	0	1,600	0.00%
2018/10/24	0	0.00	5	23.39	23.35	-5	1,583	-0.32%
2018/09/20	0	0.00	5	25.05	25.05	-5	1,684	-0.30%
2018/08/30	0	0.00	2	26.40	26.70	-2	1,769	-0.11%
2018/08/28	0	0.00	2	25.85	25.95	-2	1,816	-0.11%
2018/08/27	2	26.08	0	0.00	26.10	2	1,825	0.11%
2018/08/24	0	0.00	6	25.33	25.30	-6	1,805	-0.33%
2018/08/17	1	24.60	10	24.75	24.50	-9	1,787	-0.50%
2018/08/08	0	0.00	5	25.30	25.30	-5	1,654	-0.30%
2018/07/30	20	25.40	0	0.00	25.25	20	1,695	1.18%
2018/07/09	2	26.55	0	0.00	26.40	2	2,233	0.09%
2018/07/03	0	0.00	1	27.75	27.35	-1	2,807	-0.04%
2018/06/21	1	28.05	0	0.00	28.25	1	3,241	0.03%
2018/06/14	0	0.00	1	28.40	28.50	-1	3,359	-0.03%
2018/06/13	5	29.20	0	0.00	28.25	5	3,333	0.15%
2018/06/08	2	28.75	5	29.00	29.00	-3	3,360	-0.09%
2018/06/07	51	28.91	0	0.00	28.70	51	3,375	1.51%
2018/06/06	7	28.25	7	28.75	28.55	0	3,365	0.00%
2018/05/03	3	25.88	0	0.00	25.80	3	3,831	0.08%
2018/04/17	0	0.00	2	28.35	28.15	-2	3,643	-0.05%
2018/04/13	2	30.85	0	0.00	30.80	2	3,613	0.06%
2018/04/09	0	32.60	0	0.00	32.80	0	3,788	0.00%
2018/04/02	5	32.25	0	0.00	32.15	5	3,569	0.14%
2018/03/31	0	0.00	184	31.80	31.95	-184	3,438	-5.35%	大賣/鉅額交易
2018/03/30	0	31.70	1	32.30	31.85	-1	3,369	-0.03%
2018/03/27	0	0.00	2	32.05	31.55	-2	3,359	-0.06%
2018/03/14	0	0.00	1	31.45	30.80	-1	3,789	-0.03%
2018/03/13	0	0.00	2	31.03	31.30	-2	3,722	-0.05%
2018/03/12	1	30.75	10	30.70	30.65	-9	3,695	-0.24%
2018/03/09	0	0.00	1	30.90	31.00	-1	3,693	-0.03%
2018/03/08	10	29.85	0	0.00	30.35	10	3,609	0.28%
2018/02/21	0	0.00	10	26.90	26.90	-10	3,983	-0.25%
2018/02/08	2	27.75	0	0.00	27.85	2	3,953	0.05%
2018/01/23	0	0.00	1	30.85	30.60	-1	4,728	-0.02%
2018/01/22	2	31.55	0	0.00	31.20	2	4,778	0.04%
2018/01/10	16	30.82	2	30.83	30.75	14	4,931	0.28%
2018/01/09	3	31.10	0	0.00	30.90	3	4,960	0.06%
2018/01/05	17	33.55	1	33.20	33.20	16	4,898	0.33%
2018/01/04	2	32.68	0	0.00	32.70	2	4,675	0.04%
2018/01/03	0	0.00	2	31.90	31.70	-2	4,688	-0.04%