敦泰 (3545)-群益金鼎-士林券商分點個股進出

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
85.0
漲跌
▼0.6
漲幅
-0.70%
成交量
1,314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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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
2024/05/08	0	0.00	20	85.68	85.00	-20	3,582	-0.56%
2024/05/07	2	86.65	1	85.60	85.60	1	3,602	0.03%
2024/05/03	0	0.00	1	84.90	84.80	-1	3,636	-0.03%
2024/04/30	0	85.20	0.1	84.60	84.40	-0.1	3,870	0.00%
2024/04/29	1.2	84.12	13	83.33	85.20	-11.8	4,073	-0.29%
2024/04/26	0	0.00	20	82.37	82.50	-20	4,097	-0.49%
2024/04/24	1	83.40	1	83.40	83.40	0	4,179	0.00%
2024/04/23	3	81.93	3	81.30	81.60	0	4,215	0.00%
2024/04/22	0	0.00	3	80.57	79.60	-3	4,237	-0.07%
2024/04/18	1	84.20	0	0.00	84.50	1	4,240	0.02%
2024/04/17	0	0.00	1	85.40	85.20	-1	4,255	-0.02%
2024/04/15	1	88.80	0	0.00	87.30	1	4,266	0.02%
2024/04/12	12	89.28	3	89.97	89.30	9	4,259	0.21%
2024/04/11	3	90.23	0	0.00	89.80	3	4,268	0.07%
2024/04/10	2	92.85	5	91.86	92.50	-3	4,256	-0.07%
2024/04/09	2	90.00	0	0.00	90.60	2	4,263	0.05%
2024/04/08	3	90.60	0	0.00	90.30	3	4,294	0.07%
2024/04/03	0.1	91.20	0	0.00	91.10	0.1	4,343	0.00%
2024/04/02	1	96.00	1	94.50	94.10	0	4,413	0.00%
2024/03/28	2	95.00	2	95.05	94.60	0	4,539	0.00%
2024/03/27	4	95.83	3	95.53	95.30	1	4,531	0.02%
2024/03/26	4	95.33	5	95.42	94.70	-1	4,513	-0.02%
2024/03/25	7.1	95.25	12	95.20	95.20	-4.9	4,464	-0.11%
2024/03/22	2	93.20	2	93.75	92.70	0	4,389	0.00%
2024/03/21	1	88.60	0	0.00	90.50	1	4,366	0.02%
2024/03/15	0	0.00	1	90.50	90.00	-1	4,452	-0.02%
2024/03/13	1	91.90	1	93.70	91.90	0	4,545	0.00%
2024/03/12	3	93.20	0	0.00	93.20	3	4,589	0.07%
2024/03/11	0	0.00	3	93.70	94.20	-3	4,656	-0.06%
2024/03/08	1	94.80	1.1	94.93	92.80	-0.1	4,720	0.00%
2024/03/07	2	95.80	4	95.45	94.50	-2	4,795	-0.04%
2024/03/06	3	97.00	0	0.00	96.60	3	4,979	0.06%
2024/03/05	3	97.73	2	98.20	98.20	1	5,126	0.02%
2024/03/01	5	99.16	8	99.56	99.20	-3	5,826	-0.05%
2024/02/29	0	0.00	0.3	97.87	97.50	-0.3	5,932	-0.01%
2024/02/27	2	99.25	0	0.00	98.50	2	6,012	0.03%
2024/02/26	10	100.86	5	99.20	99.20	5	6,141	0.08%
2024/02/23	2	103.50	2	104.00	104.00	0	6,391	0.00%
2024/02/22	1	105.50	0	0.00	105.50	1	6,602	0.02%
2024/02/21	17	108.53	5	107.50	105.00	12	7,258	0.17%
2024/02/20	9.1	107.67	3	108.67	108.50	6.1	7,428	0.08%
2024/02/19	3	105.99	3	105.50	105.50	0	7,523	0.00%
2024/02/16	1	103.00	4	103.38	103.00	-3	7,920	-0.04%
2024/02/15	1	101.50	1	101.00	101.50	0	8,435	0.00%
2024/02/05	3	99.97	2	99.45	99.20	1	8,495	0.01%
2024/02/02	7	101.17	9	101.83	101.50	-2	8,506	-0.02%
2024/02/01	0	0.00	0.2	98.00	96.50	-0.2	8,497	0.00%
2024/01/31	5	101.02	3	100.60	99.10	2	8,589	0.02%
2024/01/30	0.1	99.30	0	0.00	99.10	0.1	8,697	0.00%
2024/01/26	1	101.00	2	100.75	99.80	-1	8,900	-0.01%
2024/01/25	7	101.71	4	101.00	100.50	3	8,998	0.03%
2024/01/24	8	104.38	8	102.69	102.00	0	8,974	0.00%
2024/01/23	3.1	105.71	6	105.92	108.00	-2.9	8,928	-0.03%
2024/01/19	15	98.47	0	0.00	97.60	15	8,852	0.17%
2024/01/17	3	99.90	2	100.10	98.80	1	8,872	0.01%
2024/01/16	0	0.00	3	101.50	101.00	-3	8,856	-0.03%
2024/01/15	2	104.25	2	104.25	102.50	0	8,851	0.00%
2024/01/11	3	104.17	2	104.50	105.00	1	9,025	0.01%
2024/01/10	2	103.50	2	104.50	105.00	0	9,070	0.00%
2024/01/04	1	105.50	5	104.50	106.00	-4	9,105	-0.04%
2023/12/29	1	112.50	1	112.00	112.50	0	9,151	0.00%
2023/12/28	2	112.25	0	0.00	110.50	2	9,127	0.02%
2023/12/27	13	111.38	1	111.00	113.00	12	9,171	0.13%
2023/12/26	11	110.36	0	0.00	108.50	11	9,062	0.12%
2023/12/21	1	108.50	0	0.00	108.50	1	9,157	0.01%
2023/12/20	2	112.75	3	112.67	112.50	-1	9,099	-0.01%
2023/12/19	3	112.00	2	111.75	112.50	1	9,077	0.01%
2023/12/18	7	116.14	5	115.60	114.50	2	9,072	0.02%
2023/12/15	0	0.00	1	117.50	114.00	-1	9,089	-0.01%
2023/12/14	1	116.50	0	0.00	116.50	1	9,164	0.01%
2023/12/13	1	116.50	2	116.50	116.50	-1	9,494	-0.01%
2023/12/12	0	0.00	4	117.25	117.50	-4	9,528	-0.04%
2023/12/11	1	120.50	0.6	118.95	119.50	0.5	9,534	0.00%
2023/12/08	2	121.75	3.1	123.11	121.50	-1.1	9,510	-0.01%
2023/12/07	2	121.75	2	121.50	121.50	0	9,597	0.00%
2023/12/06	2	124.50	0	0.00	122.50	2	9,693	0.02%
2023/12/05	1	125.00	4.2	124.70	123.00	-3.2	9,620	-0.03%
2023/12/04	1	127.00	5	126.50	124.00	-4	9,548	-0.04%
2023/12/01	20	129.60	9.1	128.11	126.50	10.9	9,487	0.11%
2023/11/30	10	130.45	11	130.05	129.00	-1	9,439	-0.01%
2023/11/29	17.1	131.03	16.2	130.21	129.00	0.9	9,273	0.01%
2023/11/28	4	125.75	7.7	125.95	132.50	-3.7	8,835	-0.04%
2023/11/27	5	124.40	6	120.33	120.50	-1	8,525	-0.01%
2023/11/24	2	126.25	2	126.25	125.00	0	8,391	0.00%
2023/11/22	18	124.86	15.2	124.68	123.50	2.8	8,077	0.03%
2023/11/21	10	119.70	28.1	119.66	120.00	-18.1	7,731	-0.23%
2023/11/20	42	119.00	45.1	118.29	118.50	-3.1	7,474	-0.04%
2023/11/17	18	109.00	9.7	108.80	114.00	8.3	6,753	0.12%
2023/11/16	15	102.50	18.7	101.41	104.00	-3.7	6,357	-0.06%
2023/11/15	33	100.15	27.1	99.54	101.00	5.9	6,083	0.10%
2023/11/14	13	92.98	11.4	91.23	95.00	1.6	5,613	0.03%
2023/11/13	7	86.61	5	86.18	87.40	2	5,040	0.04%
2023/11/10	2	86.50	1	86.70	86.70	1	4,932	0.02%
2023/11/09	2	86.70	1	86.20	86.20	1	4,887	0.02%
2023/11/08	6	85.98	2.1	86.50	85.20	3.9	4,798	0.08%
2023/11/07	4	85.48	12.1	86.24	87.80	-8.1	4,648	-0.17%
2023/11/06	3	83.03	6	84.70	84.60	-3	4,454	-0.07%
2023/11/03	3	81.80	4	83.00	82.30	-1	4,269	-0.02%
2023/11/02	3	82.80	6	82.72	82.50	-3	4,213	-0.07%
2023/11/01	1	81.40	3	81.53	81.90	-2	4,076	-0.05%
2023/10/31	12	81.79	2	82.10	80.60	10	4,025	0.25%
2023/10/30	2	80.80	18	81.82	81.60	-16	3,916	-0.41%
2023/10/27	2	77.95	1	79.00	77.60	1	3,800	0.03%
2023/10/26	8	79.56	0	0.00	78.80	8	3,783	0.21%
2023/10/25	2	81.80	7.1	81.76	81.10	-5.1	3,776	-0.13%
2023/10/24	1	80.20	1	79.20	79.20	0	3,782	0.00%
2023/10/23	5.1	79.81	1	79.44	79.40	4.1	3,764	0.11%
2023/10/20	6	80.52	3	81.10	80.70	3	3,753	0.08%
2023/10/19	3	81.67	6	82.00	82.00	-3	3,700	-0.08%
2023/10/18	6	80.35	11	80.51	79.70	-5	3,577	-0.14%
2023/10/17	1	80.00	14	80.47	79.50	-13	3,552	-0.37%
2023/10/16	1	77.10	1	77.10	77.00	0	3,472	0.00%
2023/10/12	0	79.00	0	0.00	78.70	0	3,452	0.00%
2023/10/11	5	79.52	0	0.00	78.80	5	3,445	0.15%
2023/10/06	1	81.70	1	81.20	81.20	0	3,413	0.00%
2023/10/05	1.1	81.03	7	80.76	80.90	-5.9	3,374	-0.17%
2023/10/04	2	78.85	0	0.00	79.20	2	3,337	0.06%
2023/10/03	2	79.35	18	79.12	80.50	-16	3,340	-0.48%
2023/09/28	5	77.58	1	75.70	75.60	4	3,210	0.12%
2023/09/27	16	78.77	19	79.71	77.80	-3	3,180	-0.09%
2023/09/26	5	77.70	3	78.83	77.40	2	3,067	0.07%
2023/09/25	12	78.93	0	0.00	78.00	12	3,066	0.39%
2023/09/22	0	0.00	19	78.02	78.70	-19	3,059	-0.62%
2023/09/21	5	79.22	14	79.85	78.70	-9	3,040	-0.30%
2023/09/20	9	80.27	8	80.30	79.10	1	2,972	0.03%
2023/09/19	9	81.62	11	81.41	81.40	-2	2,883	-0.07%
2023/09/18	44	82.52	27	81.99	82.30	17	2,756	0.62%
2023/09/15	4	79.15	3	79.13	78.70	1	2,391	0.04%
2023/09/14	3	77.60	5	78.08	78.40	-2	2,341	-0.09%
2023/09/13	1	75.30	0	0.00	76.90	1	2,285	0.04%
2023/09/12	13	76.09	1	76.10	76.00	12	2,250	0.53%
2023/09/11	1	79.00	16	77.59	79.00	-15	2,131	-0.70%
2023/09/08	1	73.30	1	73.00	73.60	0	1,974	0.00%
2023/09/07	5	74.50	0	0.00	74.60	5	2,002	0.25%
2023/09/06	1	75.40	1	74.60	74.80	0	2,032	0.00%
2023/09/05	1	75.70	7	76.16	75.00	-6	1,975	-0.30%
2023/09/04	1	73.70	2	73.90	73.70	-1	1,790	-0.06%
2023/08/31	2	72.00	5	72.26	72.40	-3	1,793	-0.17%
2023/08/30	1	71.30	2	70.50	71.40	-1	1,794	-0.06%
2023/08/25	0	0.00	1	70.40	69.90	-1	1,855	-0.05%
2023/08/24	2	69.90	2	70.95	69.80	0	1,872	0.00%
2023/08/22	1	69.60	1	70.20	69.40	0	1,941	0.00%
2023/08/17	0	0.00	1	70.80	71.10	-1	2,020	-0.05%
2023/08/16	1	69.40	6	69.60	69.40	-5	2,040	-0.25%
2023/08/15	0	0.00	2	67.70	69.30	-2	2,055	-0.10%
2023/08/14	1	66.00	0	0.00	65.70	1	2,073	0.05%
2023/08/11	2	68.80	0	0.00	68.60	2	2,086	0.10%
2023/08/10	5	70.66	3	72.10	69.40	2	2,148	0.09%
2023/08/09	1	69.30	1	70.10	70.00	0	2,130	0.00%
2023/08/08	3	70.87	0	0.00	70.70	3	2,125	0.14%
2023/08/02	1	72.50	1	73.40	72.10	0	2,278	0.00%
2023/08/01	1	73.10	1	72.70	73.00	0	2,412	0.00%
2023/07/31	1	72.70	1	71.40	71.50	0	2,432	0.00%
2023/07/28	3	73.67	3	73.17	73.10	0	2,435	0.00%
2023/07/27	2	71.82	5	70.84	72.50	-3	2,419	-0.12%
2023/07/26	2.1	69.33	2	69.75	68.80	0.1	2,367	0.00%
2023/07/25	1	69.80	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	70.00	0	0.00	69.80	1	2,434	0.04%
2023/07/21	1	71.40	0	0.00	71.90	1	2,454	0.04%
2023/07/20	2	74.05	3	72.80	72.90	-1	2,510	-0.04%
2023/07/19	1	71.10	1	71.40	70.70	0	2,488	0.00%
2023/07/18	2	70.75	6	71.53	70.50	-4	2,520	-0.16%
2023/07/14	6	70.90	3	71.50	71.00	3	2,667	0.11%
2023/07/13	2	71.70	0	0.00	71.30	2	2,744	0.07%
2023/07/11	1	72.30	1	73.10	71.90	0	2,972	0.00%
2023/07/10	2	72.90	0	0.00	72.00	2	3,122	0.06%
2023/07/07	2	75.40	0.2	75.30	75.40	1.8	3,481	0.05%
2023/07/04	0	77.60	0	0.00	78.50	0	4,011	0.00%
2023/07/03	5	77.50	0	0.00	77.20	5	4,030	0.12%
2023/06/29	0	0.00	1	79.50	79.10	-1	4,028	-0.02%
2023/06/28	2	78.30	1	78.60	78.20	1	4,063	0.02%
2023/06/27	0.1	78.80	1	78.50	77.70	-0.9	4,110	-0.02%
2023/06/26	1	78.80	0	0.00	78.80	1	4,126	0.02%
2023/06/21	1	79.80	1	80.20	80.00	0	4,150	0.00%
2023/06/20	1	79.90	0	0.00	79.80	1	4,207	0.02%
2023/06/16	2	82.25	0.2	82.20	82.30	1.9	4,546	0.04%
2023/06/15	1	82.20	2	82.65	82.10	-1	4,682	-0.02%
2023/06/14	6	83.25	0	0.00	83.00	6	4,689	0.13%
2023/06/13	5	86.00	1	85.10	85.00	4	4,690	0.09%
2023/06/12	2	84.85	2	84.60	85.50	0	4,682	0.00%
2023/06/08	0	82.70	0	0.00	82.30	0	4,711	0.00%
2023/06/07	1	83.80	0	0.00	84.50	1	4,753	0.02%
2023/06/05	1	85.10	1	84.00	84.30	0	4,783	0.00%
2023/06/01	0	0.00	0	83.50	83.20	0	4,809	0.00%
2023/05/31	0.1	85.23	4	84.88	85.00	-3.9	4,830	-0.08%
2023/05/26	0	0.00	1	81.60	81.70	-1	5,002	-0.02%
2023/05/22	2	81.45	2	81.00	81.00	0	5,231	0.00%
2023/05/19	2	80.10	2	80.30	80.10	0	5,370	0.00%
2023/05/17	2	78.55	1	77.90	78.70	1	5,465	0.02%
2023/05/16	4	77.82	5	77.24	77.10	-1	5,439	-0.02%
2023/05/15	1	74.20	1.5	74.01	74.30	-0.5	5,379	-0.01%
2023/05/12	0	0.00	1	74.10	74.20	-1	5,372	-0.02%
2023/05/10	5	75.48	10	75.73	75.70	-5	5,416	-0.09%
2023/05/09	2	74.15	2	74.10	73.80	0	5,407	0.00%
2023/05/08	9	77.91	2.2	76.26	76.00	6.9	5,381	0.13%
2023/05/05	1	79.40	1	78.40	80.50	0	5,271	0.00%
2023/05/04	0	0.00	1	78.20	78.00	-1	5,318	-0.02%
2023/05/03	1	79.50	1	78.70	78.50	0	5,364	0.00%
2023/05/02	1	79.70	3	79.43	79.80	-2	5,400	-0.04%
2023/04/28	1	79.80	1	80.20	79.10	0	5,442	0.00%
2023/04/27	1	77.70	3	79.37	78.90	-2	5,371	-0.04%
2023/04/26	0	78.20	0	0.00	78.70	0	5,359	0.00%
2023/04/25	6.2	81.19	7	80.34	79.00	-0.8	5,334	-0.01%
2023/04/24	2	82.40	1	81.50	82.20	1	5,277	0.02%
2023/04/21	1	82.80	1	84.10	81.50	0	5,285	0.00%
2023/04/20	2	84.64	2	84.10	83.20	0	5,273	0.00%
2023/04/19	11.1	85.46	1	84.90	85.10	10.1	5,294	0.19%
2023/04/18	6	88.02	3	88.73	87.80	3	5,295	0.06%
2023/04/17	6	89.19	1	90.40	89.30	5	5,247	0.10%
2023/04/14	5.7	89.74	10.3	89.30	89.40	-4.6	5,271	-0.09%
2023/04/13	15.2	88.16	0	0.00	87.80	15.2	5,269	0.29%
2023/04/12	24.5	90.76	23	91.10	91.40	1.5	5,117	0.03%
2023/04/11	3	85.90	8	85.94	86.90	-5	4,723	-0.11%
2023/04/10	3	81.30	2	81.75	81.70	1	4,506	0.02%
2023/04/07	4	83.15	10	82.84	83.00	-6	4,459	-0.13%
2023/04/06	3	76.27	11	77.47	78.00	-8	4,231	-0.19%
2023/03/30	9	77.51	0	0.00	77.50	9	4,218	0.21%
2023/03/29	3	77.57	1	77.10	77.10	2	4,226	0.05%
2023/03/28	2	79.15	10	79.35	78.80	-8	4,247	-0.19%
2023/03/27	2	78.90	1	78.80	78.50	1	4,226	0.02%
2023/03/24	2	78.05	2	78.30	78.50	0	4,260	0.00%
2023/03/23	6	77.58	48.6	77.36	77.50	-42.6	4,255	-1.00%
2023/03/22	5	79.76	1.2	79.18	78.80	3.8	4,202	0.09%
2023/03/21	33	83.29	4	82.45	80.90	29	4,105	0.71%
2023/03/20	23.6	78.57	13.3	78.94	81.00	10.4	3,858	0.27%
2023/03/17	0	0.00	4	76.00	76.00	-4	3,720	-0.11%
2023/03/16	0.1	75.20	1	75.20	74.60	-1	3,706	-0.03%
2023/03/15	3	75.77	2	76.05	74.70	1	3,719	0.03%
2023/03/14	1	75.10	0	0.00	74.80	1	3,704	0.03%
2023/03/13	0	0.00	23	74.25	76.30	-23	3,722	-0.62%
2023/03/10	1	74.59	8	76.40	74.20	-7	3,704	-0.19%
2023/03/09	12	76.80	3	76.77	76.30	9	3,732	0.24%
2023/03/08	6	76.00	0	0.00	76.10	6	3,713	0.16%
2023/03/07	0	0.00	3	76.00	76.10	-3	3,711	-0.08%
2023/03/06	5	75.40	0	0.00	75.80	5	3,708	0.13%
2023/03/03	1	75.30	0	0.00	75.00	1	3,693	0.03%
2023/03/02	11	75.02	1	75.50	74.70	10	3,712	0.27%
2023/03/01	0	76.00	14	76.59	76.90	-14	3,645	-0.38%
2023/02/24	2	72.25	5	72.28	71.90	-3	3,589	-0.08%
2023/02/23	1	74.10	0	0.00	74.20	1	3,562	0.03%
2023/02/22	3	74.07	3	74.67	73.20	0	3,597	0.00%
2023/02/21	10	77.22	8	77.15	77.00	2	3,620	0.06%
2023/02/20	1	75.10	1.1	74.95	75.20	-0.1	3,691	0.00%
2023/02/17	2.1	73.80	12	73.45	74.00	-9.9	4,151	-0.24%
2023/02/16	4	71.30	18	72.69	72.60	-14	4,027	-0.35%
2023/02/15	0	0.00	1	68.40	68.60	-1	4,068	-0.02%
2023/02/14	0	0.00	4	70.30	69.50	-4	4,204	-0.10%
2023/02/13	11	69.72	1	69.90	70.30	10	4,815	0.21%
2023/02/10	0	70.00	0	0.00	69.50	0	5,014	0.00%
2023/02/09	1	70.90	1	70.60	70.50	0	5,118	0.00%
2023/02/08	13	70.90	2	71.45	71.50	11	5,150	0.21%
2023/02/07	0	0.00	5	70.50	70.70	-5	5,122	-0.10%
2023/02/03	1	69.10	2	70.00	69.60	-1	5,106	-0.02%
2023/02/02	4	70.27	1	70.10	70.30	3	5,155	0.06%
2023/02/01	0	0.00	3	68.33	68.40	-3	5,177	-0.06%
2023/01/31	2.2	66.82	12	66.73	66.90	-9.8	5,197	-0.19%
2023/01/30	0	0.00	1	64.30	65.50	-1	5,194	-0.02%
2023/01/13	0	0.00	4	62.50	62.40	-4	5,404	-0.07%
2023/01/10	1	64.10	1	63.80	63.40	0	5,919	0.00%
2023/01/06	2	63.75	7	63.87	63.70	-5	6,035	-0.08%
2023/01/05	36	61.93	26	61.84	61.80	10	5,979	0.17%
2023/01/04	6	62.97	7	62.57	62.20	-1	5,993	-0.02%
2023/01/03	25	62.51	32.1	62.54	62.60	-7.1	5,910	-0.12%
2022/12/30	0	0.00	0.1	58.80	58.60	-0.1	5,788	0.00%
2022/12/28	1	58.20	0	0.00	58.20	1	5,845	0.02%
2022/12/27	2	60.85	2	60.80	59.80	0	5,866	0.00%
2022/12/26	0	0.00	1	58.80	58.70	-1	5,817	-0.02%
2022/12/23	1	59.40	0	0.00	59.40	1	5,829	0.02%
2022/12/20	0	0.00	5	59.16	56.50	-5	5,857	-0.09%
2022/12/19	0	0.00	2.2	59.60	59.50	-2.2	5,850	-0.04%
2022/12/16	5	60.78	0	0.00	60.50	5	5,835	0.09%
2022/12/15	3	62.70	1	62.70	62.60	2	5,786	0.03%
2022/12/14	3	62.90	0	0.00	62.80	3	5,761	0.05%
2022/12/13	3	63.00	0	0.00	62.50	3	5,747	0.05%
2022/12/09	1	63.70	0	0.00	63.70	1	5,724	0.02%
2022/12/07	0	0.00	2	65.60	64.30	-2	5,716	-0.03%
2022/12/06	0	0.00	8.1	67.24	66.10	-8.1	5,696	-0.14%
2022/12/05	0	0.00	4	69.03	68.20	-4	5,685	-0.07%
2022/12/02	1	68.20	0	0.00	68.00	1	5,654	0.02%
2022/12/01	1	67.80	1	68.30	68.00	0	5,641	0.00%
2022/11/30	4	64.60	0	0.00	65.70	4	5,581	0.07%
2022/11/25	7.1	65.77	1	65.10	65.20	6.1	5,617	0.11%
2022/11/23	0	0.00	1	64.80	64.30	-1	5,568	-0.02%
2022/11/22	2	63.60	2	63.95	63.60	0	5,568	0.00%
2022/11/21	0	0.00	1	65.50	65.50	-1	5,547	-0.02%
2022/11/18	3	68.80	2	68.60	67.60	1	5,540	0.02%
2022/11/17	3	68.77	5	68.42	68.30	-2	5,558	-0.04%
2022/11/16	16	67.24	17	67.84	69.00	-1	5,487	-0.02%
2022/11/15	33	63.56	53	63.69	67.40	-20	5,320	-0.38%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	16	76.21	26	76.67	75.00	-10	4,998	-0.20%
2022/11/10	32.1	76.10	10	74.91	75.00	22.1	4,862	0.45%
2022/11/09	284	78.15	294	76.81	76.80	-10	4,819	-0.21%	大買/大賣/
2022/11/08	0	0.00	6	74.28	76.50	-6	4,351	-0.14%
2022/11/07	24	69.53	5	69.34	69.60	19	4,334	0.44%
2022/11/04	2	66.55	2	66.10	66.60	0	4,277	0.00%
2022/11/03	1	67.10	1	66.90	67.00	0	4,307	0.00%
2022/11/02	0	0.00	1	67.80	67.80	-1	4,309	-0.02%
2022/11/01	1	67.90	2	68.10	68.00	-1	4,366	-0.02%
2022/10/31	4	68.45	2	69.00	68.50	2	4,354	0.05%
2022/10/28	12	69.35	2	68.45	67.00	10	4,338	0.23%
2022/10/27	4	72.00	6	72.08	72.90	-2	4,307	-0.05%
2022/10/26	1	68.50	4	69.80	70.00	-3	4,326	-0.07%
2022/10/25	1	68.80	0	0.00	68.60	1	4,422	0.02%
2022/10/24	11	71.90	5	72.50	69.50	6	4,469	0.13%
2022/10/21	4	72.38	5	71.12	69.90	-1	4,596	-0.02%
2022/10/20	12	73.63	10	73.54	74.00	2	4,546	0.04%
2022/10/19	4	73.80	5	73.82	74.90	-1	4,500	-0.02%
2022/10/18	12	73.17	15	73.45	74.00	-3	4,386	-0.07%
2022/10/17	26	70.12	25	67.71	70.80	1	4,107	0.02%
2022/10/14	0	0.00	1	65.40	65.60	-1	3,981	-0.03%
2022/10/13	2	61.40	0	0.00	60.00	2	4,016	0.05%
2022/10/12	2	65.35	0	0.00	65.70	2	4,029	0.05%
2022/10/07	1	67.80	1	69.50	67.90	0	4,017	0.00%
2022/10/04	0	0.00	1	63.60	64.80	-1	4,013	-0.02%
2022/09/30	0	0.00	1	60.50	61.00	-1	4,083	-0.02%
2022/09/29	1	60.30	0	0.00	59.40	1	4,167	0.02%
2022/09/23	2	66.90	0	0.00	66.20	2	4,392	0.05%
2022/09/22	0	67.70	0	0.00	67.30	0	4,441	0.00%
2022/09/20	0	0.00	7	68.90	68.70	-7	4,489	-0.16%
2022/09/19	5.4	69.02	0	0.00	68.60	5.4	4,527	0.12%
2022/09/15	6	71.82	2	71.00	71.00	4	4,639	0.09%
2022/09/14	8	71.29	8	71.10	71.10	0	4,722	0.00%
2022/09/12	9	70.88	11	70.80	70.70	-2	4,887	-0.04%
2022/09/08	3	69.07	0	0.00	69.90	3	4,964	0.06%
2022/09/07	2	69.20	0	0.00	68.30	2	4,991	0.04%
2022/09/06	0.1	70.20	0	0.00	69.50	0.1	4,993	0.00%
2022/09/05	8.3	75.16	33	72.55	71.90	-24.7	4,984	-0.50%
2022/09/02	3	75.50	3	77.03	76.10	0	4,963	0.00%
2022/08/31	8	75.48	7	77.09	77.00	1	4,952	0.02%
2022/08/30	1	75.20	1	74.90	74.90	0	4,964	0.00%
2022/08/29	1	74.60	1	74.80	74.30	0	4,984	0.00%
2022/08/26	1	78.30	2	77.75	77.30	-1	4,987	-0.02%
2022/08/25	13	78.65	12	78.14	78.10	1	5,040	0.02%
2022/08/24	2	78.40	8	78.05	78.00	-6	5,252	-0.11%
2022/08/22	0	78.50	0	0.00	77.80	0	5,185	0.00%
2022/08/19	7	78.73	10	77.80	77.90	-3	5,145	-0.06%
2022/08/18	2	76.55	4	78.98	77.80	-2	5,075	-0.04%
2022/08/17	0	0.00	3	75.83	75.10	-3	4,915	-0.06%
2022/08/16	3	77.13	4	76.00	76.00	-1	4,912	-0.02%
2022/08/15	12.1	77.66	14	77.93	78.50	-1.9	4,862	-0.04%
2022/08/12	0	75.50	2	75.75	75.20	-2	4,746	-0.04%
2022/08/11	12	71.23	0	0.00	70.80	12	4,603	0.26%
2022/08/10	5	70.70	0	0.00	70.60	5	4,606	0.11%
2022/08/09	0	0.00	1	68.90	68.90	-1	4,544	-0.02%
2022/08/08	21	69.45	3.4	69.38	69.50	17.6	4,547	0.39%
2022/08/05	1	67.40	1	67.30	67.30	0	4,483	0.00%
2022/08/04	2	66.00	16	65.25	66.70	-14	4,484	-0.31%
2022/08/03	15	67.71	15	67.72	67.70	0	4,456	0.00%
2022/08/02	17	67.78	15	67.51	66.60	2	4,450	0.04%
2022/08/01	46	69.90	30	69.84	69.90	16	4,395	0.36%
2022/07/29	5	74.72	16	74.29	74.10	-11	4,285	-0.26%
2022/07/28	3.2	78.80	0	0.00	76.60	3.2	4,233	0.08%
2022/07/26	0.1	97.10	1	97.00	96.20	-0.9	4,018	-0.02%
2022/07/22	1	104.50	1	104.00	101.50	0	4,072	0.00%
2022/07/21	8.1	101.14	2	102.25	102.50	6.1	4,139	0.15%
2022/07/20	4	101.00	3	101.00	101.00	1	4,284	0.02%
2022/07/19	5	98.00	0	0.00	98.60	5	4,288	0.12%
2022/07/18	3	94.20	0	0.00	95.60	3	4,245	0.07%
2022/07/15	12	91.20	1	91.30	92.10	11	4,259	0.26%
2022/07/14	0	0.00	2	90.80	91.00	-2	4,246	-0.05%
2022/07/13	0	0.00	17	89.36	89.30	-17	4,230	-0.40%
2022/07/12	19	87.86	13	86.60	86.60	6	4,242	0.14%
2022/07/11	11	91.03	10	90.00	90.00	1	4,267	0.02%
2022/07/08	16	89.00	28	91.39	90.60	-12	4,246	-0.28%
2022/07/07	20	86.42	19	84.99	87.80	1	4,192	0.02%
2022/07/06	5	87.10	0	0.00	86.20	5	4,143	0.12%
2022/07/05	23	85.32	12	86.45	86.50	11	4,142	0.27%
2022/07/04	4	83.70	5	84.92	83.70	-1	4,137	-0.02%
2022/07/01	1	86.80	0	0.00	81.90	1	4,170	0.02%
2022/06/30	8	90.46	8	90.04	90.00	0	4,076	0.00%
2022/06/29	6	94.43	6	94.25	93.80	0	4,020	0.00%
2022/06/28	11	94.67	12	94.70	94.70	-1	3,986	-0.03%
2022/06/27	4	95.78	3	97.53	97.10	1	3,975	0.03%
2022/06/24	1	94.80	1	94.40	93.70	0	3,952	0.00%
2022/06/23	6	92.18	5	93.26	91.70	1	3,908	0.03%
2022/06/22	9	96.06	10	92.68	91.70	-1	3,866	-0.03%
2022/06/21	6	97.70	2	96.65	97.50	4	3,801	0.11%
2022/06/20	5	94.30	2	96.30	93.60	3	3,775	0.08%
2022/06/17	1	104.48	1	107.00	102.00	0	3,668	0.00%
2022/06/16	2	108.50	6	110.42	107.00	-4	3,615	-0.11%
2022/06/14	0	0.00	1	113.50	116.00	-1	3,636	-0.03%
2022/06/13	40	115.63	8	115.13	115.00	32	3,650	0.88%
2022/06/09	1	118.00	37	117.50	117.50	-36	3,667	-0.98%
2022/06/08	5	119.00	2	121.50	118.50	3	3,680	0.08%
2022/06/02	9.3	119.89	10	120.50	119.00	-0.8	3,742	-0.02%
2022/06/01	16	122.09	9.3	123.77	121.00	6.8	3,709	0.18%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	5	114.00	0	0.00	114.00	5	3,492	0.14%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	4	111.50	3	111.50	109.50	1	4,117	0.02%
2022/05/23	1.1	113.02	1	113.00	113.00	0.1	4,198	0.00%
2022/05/19	1	115.50	1	118.00	118.50	0	4,166	0.00%
2022/05/18	1	119.00	1	118.50	118.50	0	4,147	0.00%
2022/05/17	1	114.51	0	0.00	115.00	1	4,103	0.02%
2022/05/13	0	115.50	0	0.00	115.00	0	4,163	0.00%
2022/05/12	20	115.75	27	114.72	114.50	-7	4,183	-0.17%
2022/05/11	1.1	115.00	1	115.50	114.50	0.1	4,171	0.00%
2022/05/10	2	115.50	2	111.00	117.50	0	4,182	0.00%
2022/05/09	50	116.00	3	113.00	113.00	47	4,171	1.13%
2022/05/06	23.1	117.50	1	116.50	117.00	22.1	4,173	0.53%
2022/05/05	0	0.00	1	121.00	119.50	-1	4,177	-0.02%
2022/05/04	1	118.99	0	0.00	119.00	1	4,159	0.02%
2022/05/03	1	117.00	0	0.00	117.00	1	4,139	0.02%
2022/04/29	3.1	118.30	0	0.00	116.00	3.1	4,183	0.07%
2022/04/28	1.1	115.54	74	114.99	115.50	-72.9	4,171	-1.75%
2022/04/27	2	112.25	1	113.50	116.00	1	4,117	0.02%
2022/04/26	4.3	122.24	2	122.50	119.00	2.3	4,020	0.06%
2022/04/25	2	116.50	0	0.00	118.50	2	3,885	0.05%
2022/04/22	1	122.00	1	122.00	122.00	0	3,870	0.00%
2022/04/21	0	0.00	1	123.50	125.50	-1	3,937	-0.03%
2022/04/20	1	122.00	0	0.00	122.50	1	3,919	0.03%
2022/04/19	0	0.00	1	121.00	121.00	-1	4,027	-0.02%
2022/04/18	0	0.00	9	122.06	122.50	-9	4,064	-0.22%
2022/04/13	0	0.00	2	128.25	128.50	-2	4,267	-0.05%
2022/04/12	1	125.00	19	126.08	128.00	-18	4,364	-0.41%
2022/04/11	1	128.50	1.1	128.19	126.00	-0.1	4,512	0.00%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	4	136.00	1	135.00	131.00	3	4,502	0.07%
2022/04/06	3	143.00	0	0.00	142.50	3	4,416	0.07%
2022/04/01	2	144.00	2	144.25	145.00	0	4,538	0.00%
2022/03/31	2.1	147.00	3	147.00	146.00	-0.9	4,634	-0.02%
2022/03/30	0	0.00	1	149.00	148.00	-1	4,706	-0.02%
2022/03/29	2	147.75	2	147.25	148.00	0	4,718	0.00%
2022/03/25	0	0.00	1	149.50	149.50	-1	4,806	-0.02%
2022/03/23	0	0.00	1	152.50	151.50	-1	4,982	-0.02%
2022/03/21	13	150.46	16	150.69	150.00	-3	5,207	-0.06%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	8	149.13	11	147.55	148.00	-3	5,245	-0.06%
2022/03/16	3.1	144.01	1	144.50	145.00	2.1	5,277	0.04%
2022/03/15	3	144.83	4	144.63	144.00	-1	5,332	-0.02%
2022/03/14	1	145.50	0	0.00	148.00	1	5,398	0.02%
2022/03/11	3	145.00	2	145.50	145.00	1	5,615	0.02%
2022/03/10	2	147.50	4	149.50	148.00	-2	5,715	-0.03%
2022/03/09	6	144.75	4	145.25	146.00	2	5,782	0.03%
2022/03/08	4	146.50	1	148.00	142.50	3	5,897	0.05%
2022/03/07	3	147.17	9	147.44	147.00	-6	5,927	-0.10%
2022/03/04	6	153.83	1	155.50	153.00	5	5,994	0.08%
2022/03/03	13	156.54	9	157.17	156.00	4	6,127	0.07%
2022/03/02	4	156.63	3	158.33	156.50	1	6,211	0.02%
2022/03/01	7	152.93	0	0.00	153.50	7	6,202	0.11%
2022/02/25	12.3	156.24	8	156.31	152.00	4.3	6,280	0.07%
2022/02/24	32	158.34	48.1	155.65	156.00	-16.1	6,265	-0.26%
2022/02/23	19.1	154.31	31.1	152.99	154.50	-12	6,083	-0.20%
2022/02/22	0.5	145.50	2	145.25	146.00	-1.5	6,358	-0.02%
2022/02/21	0	0.00	2	150.25	149.50	-2	7,504	-0.03%
2022/02/18	1	147.50	3	148.33	150.00	-2	8,235	-0.02%
2022/02/17	5	149.90	8	149.38	149.50	-3	8,303	-0.04%
2022/02/16	4	147.75	3	148.17	147.50	1	8,404	0.01%
2022/02/15	22.1	147.12	2	147.50	146.00	20.1	8,455	0.24%
2022/02/14	1	148.50	2	149.25	149.50	-1	8,475	-0.01%
2022/02/10	0	0.00	0.1	154.00	153.50	-0.1	8,699	0.00%
2022/02/09	1.1	155.50	0.1	155.50	156.50	1	8,765	0.01%
2022/02/08	0.1	152.50	3	148.00	153.00	-2.9	8,868	-0.03%
2022/02/07	4	144.63	1	144.50	146.50	3	8,910	0.03%
2022/01/26	0	0.00	3	145.17	145.50	-3	8,992	-0.03%
2022/01/25	7	147.79	2	148.25	145.00	5	9,153	0.05%
2022/01/24	3	148.17	6	146.50	149.50	-3	9,426	-0.03%
2022/01/21	6	150.67	1.1	149.52	149.50	5	9,663	0.05%
2022/01/20	1	153.50	1	154.50	154.00	0	10,078	0.00%
2022/01/19	2	153.00	2	154.25	155.00	0	10,230	0.00%
2022/01/18	12.1	157.73	9.1	158.00	155.50	3	10,457	0.03%
2022/01/17	6.1	155.84	5	155.70	157.50	1.1	10,516	0.01%
2022/01/14	3	150.17	3	151.17	152.00	0	10,633	0.00%
2022/01/13	13	156.23	11	156.86	155.00	2	11,031	0.02%
2022/01/12	27	155.57	16	156.44	156.00	11	11,081	0.10%
2022/01/11	3	159.83	3	160.00	159.00	0	11,147	0.00%
2022/01/10	2	162.00	10	162.45	163.50	-8	11,206	-0.07%
2022/01/07	13.1	160.27	6	160.08	159.00	7.1	11,373	0.06%
2022/01/06	7.1	163.02	8.1	163.88	163.00	-1	11,458	-0.01%
2022/01/05	23	168.02	6.1	168.79	167.50	16.9	11,517	0.15%
2022/01/04	13	174.85	3	174.83	172.50	10	11,520	0.09%
2022/01/03	13.1	172.41	6.3	172.26	176.50	6.9	11,503	0.06%
2021/12/30	2	171.50	3	171.83	171.50	-1	11,577	-0.01%
2021/12/29	3	171.50	7	171.57	171.00	-4	11,897	-0.03%
2021/12/28	13	173.23	5.1	171.81	171.00	7.9	12,314	0.06%
2021/12/27	3	170.33	10	169.55	173.00	-7	12,392	-0.06%
2021/12/24	4	168.13	1	173.50	167.50	3	12,543	0.02%
2021/12/23	1	171.50	1	170.50	170.50	0	12,641	0.00%
2021/12/22	5	174.00	4	171.75	171.00	1	12,757	0.01%
2021/12/21	2	172.75	3	172.17	172.50	-1	12,817	-0.01%
2021/12/20	16	172.91	10	173.40	170.50	6	12,865	0.05%
2021/12/17	4	171.13	6	171.17	170.00	-2	12,878	-0.02%
2021/12/16	9.1	171.90	7	172.64	173.00	2.1	12,975	0.02%
2021/12/15	11	166.09	6	166.42	167.50	5	12,895	0.04%
2021/12/14	4	162.38	0	0.00	160.50	4	12,907	0.03%
2021/12/13	1	166.00	2	167.00	167.00	-1	12,940	-0.01%
2021/12/10	9.1	165.12	8	166.31	165.50	1.1	13,087	0.01%
2021/12/09	6	170.42	0	0.00	169.00	6	13,075	0.05%
2021/12/08	4	175.00	6	175.00	173.00	-2	13,121	-0.02%
2021/12/07	40	176.61	40	173.43	173.00	0	13,391	0.00%
2021/12/06	9	172.11	8	173.19	172.50	1	13,493	0.01%
2021/12/03	3	169.50	5	169.70	170.50	-2	13,607	-0.01%
2021/12/02	7.1	170.05	6	169.33	166.50	1.1	13,776	0.01%
2021/12/01	5	167.70	3	169.00	169.50	2	14,020	0.01%
2021/11/30	4.1	166.51	4	167.75	166.00	0.1	14,345	0.00%
2021/11/29	3	154.83	8	156.81	163.50	-5	14,557	-0.03%
2021/11/26	4	167.00	3	168.83	162.50	1	14,708	0.01%
2021/11/25	4	169.75	3	171.33	168.00	1	15,011	0.01%
2021/11/24	7.1	168.62	6	168.92	169.00	1.1	15,081	0.01%
2021/11/23	5	171.30	10	170.00	169.00	-5	15,233	-0.03%
2021/11/22	6.2	174.68	7	176.36	176.50	-0.8	15,337	-0.01%
2021/11/19	29	176.76	24	174.56	172.50	5	15,709	0.03%
2021/11/18	95	177.11	84.2	175.60	173.50	10.9	15,879	0.07%
2021/11/17	31	165.40	38	167.22	171.50	-7	15,099	-0.05%
2021/11/16	8.1	157.79	2	158.75	156.00	6.1	14,940	0.04%
2021/11/15	7	158.29	5	158.10	156.50	2	15,536	0.01%
2021/11/12	3.1	155.65	11	156.36	155.00	-7.9	16,770	-0.05%
2021/11/11	5	154.10	9	156.22	154.50	-4	16,996	-0.02%
2021/11/10	3	153.67	4	152.88	152.50	-1	17,198	-0.01%
2021/11/09	3	155.50	4	155.00	155.50	-1	17,489	-0.01%
2021/11/08	2	149.75	3.2	151.39	152.00	-1.2	17,513	-0.01%
2021/11/05	4.2	149.11	5.1	148.19	148.50	-0.8	17,807	0.00%
2021/11/04	4.1	145.50	4	146.00	144.50	0.1	18,007	0.00%
2021/11/03	3	147.33	3	147.50	148.50	0	18,247	0.00%
2021/11/02	6.1	145.80	3	146.00	144.00	3.1	18,473	0.02%
2021/11/01	16	152.06	14	152.64	150.00	2	18,641	0.01%
2021/10/29	11	162.95	13.1	164.82	160.00	-2.1	18,846	-0.01%
2021/10/28	19	166.76	22	164.80	164.00	-3	19,154	-0.02%
2021/10/27	12	156.00	10	157.00	158.50	2	19,858	0.01%
2021/10/26	16	154.78	65.1	155.06	152.50	-49.1	20,775	-0.24%
2021/10/25	20	145.50	34	148.63	149.00	-14	21,535	-0.06%
2021/10/22	89.1	150.58	8	150.69	148.00	81.1	22,191	0.37%
2021/10/21	35.1	154.70	29.1	154.68	151.00	6	22,793	0.03%
2021/10/19	6	144.67	8	145.44	145.50	-2	24,926	-0.01%
2021/10/18	6	141.33	7	141.57	143.00	-1	25,500	0.00%
2021/10/15	8.1	141.17	8	141.19	141.00	0.1	25,649	0.00%
2021/10/14	8	137.38	10	138.10	139.00	-2	25,598	-0.01%
2021/10/13	10	136.35	8	136.81	134.00	2	25,541	0.01%
2021/10/12	6	141.42	4	142.88	139.00	2	25,547	0.01%
2021/10/08	5	145.40	3	145.67	145.00	2	25,639	0.01%
2021/10/07	6	146.42	9	147.00	147.00	-3	25,668	-0.01%
2021/10/06	17	145.59	13	144.38	140.00	4	25,703	0.02%
2021/10/05	12	144.54	14	143.43	150.50	-2	25,490	-0.01%
2021/10/04	7	143.50	12	144.33	139.50	-5	25,173	-0.02%
2021/10/01	15	151.77	26	147.52	148.50	-11	25,123	-0.04%
2021/09/30	22.1	152.80	24	154.44	155.00	-1.9	25,106	-0.01%
2021/09/29	9	156.22	7	155.57	153.50	2	25,212	0.01%
2021/09/28	4	166.75	3	164.33	162.00	1	25,688	0.00%
2021/09/27	2	167.50	2	169.25	168.00	0	25,883	0.00%
2021/09/24	4	162.50	4	164.50	164.00	0	26,181	0.00%
2021/09/23	1	158.50	5	159.70	161.00	-4	26,339	-0.02%
2021/09/22	5	161.80	4	161.50	160.50	1	26,604	0.00%
2021/09/17	1	167.50	0	0.00	169.50	1	26,950	0.00%
2021/09/16	5	168.30	5	167.50	165.50	0	27,110	0.00%
2021/09/15	11	166.77	1	165.00	165.00	10	27,266	0.04%
2021/09/14	0	0.00	1	177.00	176.50	-1	27,647	0.00%
2021/09/13	6	179.92	0	180.50	175.00	6	28,072	0.02%
2021/09/10	18	183.47	6	185.75	179.00	12	28,528	0.04%
2021/09/09	2	178.00	14.4	177.57	179.50	-12.4	28,530	-0.04%
2021/09/08	8.1	173.02	8	172.38	169.00	0.1	28,671	0.00%
2021/09/07	10	176.20	9	176.67	176.50	1	29,141	0.00%
2021/09/06	9.1	174.82	7	175.21	174.50	2.1	29,420	0.01%
2021/09/03	14.1	184.87	19	184.37	180.50	-4.9	29,785	-0.02%
2021/09/02	14	191.50	5	194.60	186.00	9	30,498	0.03%
2021/09/01	6	192.92	12	194.04	195.50	-6	31,476	-0.02%
2021/08/31	19	193.82	13	194.31	191.50	6	32,096	0.02%
2021/08/30	11.1	190.46	13	189.96	189.00	-1.9	32,647	-0.01%
2021/08/27	25	189.66	29.2	190.67	190.50	-4.2	33,242	-0.01%
2021/08/26	12.4	191.97	7	192.57	190.50	5.4	34,115	0.02%
2021/08/25	25	190.82	24	191.71	193.50	1	35,424	0.00%
2021/08/24	16	196.21	16	193.61	190.00	0	35,921	0.00%
2021/08/23	13	200.69	15	201.20	202.00	-2	36,217	-0.01%
2021/08/20	19	193.34	18	193.01	190.50	1	36,492	0.00%
2021/08/19	25	199.40	26	199.63	189.50	-1	36,702	0.00%
2021/08/18	159	194.84	144.2	194.79	208.00	14.8	36,877	0.04%	大買/大賣/
2021/08/17	11	218.49	4	215.75	207.50	7	37,064	0.02%
2021/08/16	13.1	222.27	12	222.33	221.00	1.1	37,988	0.00%
2021/08/13	11	230.59	7	234.93	224.00	4	38,240	0.01%
2021/08/12	10	238.00	10	238.55	236.50	0	38,758	0.00%
2021/08/11	7.1	243.74	7	239.14	237.00	0.1	39,687	0.00%
2021/08/10	37	252.62	28	252.54	248.50	9	39,841	0.02%
2021/08/09	19	258.84	9	254.61	252.00	10	40,193	0.02%
2021/08/06	14	267.04	15	267.57	269.50	-1	41,121	0.00%
2021/08/05	18	267.75	11	268.41	265.50	7	41,868	0.02%
2021/08/04	23	276.15	15.1	275.87	274.00	8	42,818	0.02%
2021/08/03	29	284.10	19.2	285.88	282.50	9.9	42,779	0.02%
2021/08/02	58.2	291.54	58.1	292.83	280.00	0.1	42,832	0.00%
2021/07/30	25	283.02	30.1	284.81	276.50	-5.1	42,231	-0.01%
2021/07/29	32.1	263.51	34.1	264.21	275.00	-2	41,722	0.00%
2021/07/28	41.3	268.79	36	268.38	261.00	5.3	41,284	0.01%
2021/07/27	11	279.13	15	279.94	290.00	-4	41,322	-0.01%
2021/07/26	60	280.97	62	280.73	276.00	-2	40,993	0.00%
2021/07/23	30	261.27	41.1	264.57	270.50	-11.1	40,197	-0.03%
2021/07/22	9	238.72	27	242.98	246.00	-18	39,107	-0.05%
2021/07/21	2	222.50	3	222.33	224.00	-1	38,837	0.00%
2021/07/20	7	216.64	2.2	217.09	214.00	4.9	39,098	0.01%
2021/07/19	1	225.50	2	227.25	226.00	-1	39,414	0.00%
2021/07/16	1.3	225.24	1	226.00	225.50	0.3	39,721	0.00%
2021/07/15	2	216.25	4	221.13	224.50	-2	40,297	0.00%
2021/07/14	7	209.57	12	212.00	215.50	-5	41,013	-0.01%
2021/07/13	5	213.40	3	219.83	210.00	2	41,311	0.00%
2021/07/12	3	223.00	1	222.00	221.00	2	42,235	0.00%
2021/07/09	3	221.67	10	220.90	220.50	-7	43,038	-0.02%
2021/07/08	4	226.63	4	227.25	225.00	0	43,962	0.00%
2021/07/07	10	231.35	10	231.55	224.00	0	44,613	0.00%
2021/07/06	4	232.50	3.1	233.98	231.00	0.9	45,041	0.00%
2021/07/05	106	237.18	117.1	238.38	238.50	-11.1	45,758	-0.02%	大買/大賣/
2021/07/02	18.1	227.65	16	228.06	228.00	2.1	45,754	0.00%
2021/07/01	4.1	227.44	7	227.50	222.00	-2.9	45,948	-0.01%
2021/06/30	8	223.19	9	225.00	226.00	-1	46,289	0.00%
2021/06/29	21	227.67	16	228.88	219.00	5	46,999	0.01%
2021/06/28	23	226.70	9.2	228.29	233.00	13.8	46,737	0.03%
2021/06/25	2.1	220.21	3	221.66	220.00	-0.9	46,470	0.00%
2021/06/24	7	217.71	9	217.11	217.00	-2	46,369	0.00%
2021/06/23	15.4	222.08	13.1	220.10	217.50	2.3	46,246	0.00%
2021/06/22	7.1	214.26	6.4	214.23	212.50	0.8	45,753	0.00%
2021/06/21	14	213.46	6.5	214.31	208.00	7.6	45,360	0.02%
2021/06/18	9.1	223.56	14.1	229.36	222.50	-5	44,912	-0.01%
2021/06/17	15.1	223.55	15	224.87	228.50	0.1	44,681	0.00%
2021/06/16	29.2	234.51	21.2	231.08	223.00	8	44,410	0.02%
2021/06/15	17	244.68	9	244.99	242.50	8	43,982	0.02%
2021/06/11	32	243.95	24.1	243.24	241.00	7.9	44,896	0.02%
2021/06/10	42.2	247.34	63	247.95	240.00	-20.8	44,973	-0.05%
2021/06/09	29.3	239.52	40	240.44	248.00	-10.7	44,862	-0.02%
2021/06/08	25.4	240.34	23.3	239.90	230.50	2.1	44,752	0.00%
2021/06/07	37.4	233.02	45	231.42	238.00	-7.6	44,289	-0.02%
2021/06/04	25	229.96	11	231.91	226.50	14	43,743	0.03%
2021/06/03	29.1	224.95	84	221.77	230.00	-54.9	43,243	-0.13%
2021/06/02	129	227.53	175.1	233.28	216.00	-46	42,269	-0.11%	大買/大賣/
2021/06/01	22	229.16	17.3	228.41	232.50	4.8	40,906	0.01%
2021/05/31	124	206.27	27	206.31	211.50	97	39,973	0.24%	大買/
2021/05/28	9	203.89	14.1	204.23	199.50	-5.1	39,364	-0.01%
2021/05/27	46	199.01	46	197.52	200.00	0	39,070	0.00%
2021/05/26	53.3	198.62	51	198.45	192.50	2.3	38,520	0.01%
2021/05/25	60.5	202.20	53	201.83	199.50	7.5	37,898	0.02%
2021/05/24	17.2	180.88	28.1	184.71	190.00	-10.9	36,643	-0.03%
2021/05/21	44	173.20	45	172.34	176.00	-1	35,838	0.00%
2021/05/20	32.1	173.87	26	173.94	169.00	6.1	35,635	0.02%
2021/05/19	57	175.38	67	174.04	179.00	-10	35,152	-0.03%
2021/05/18	21	158.60	26	160.33	163.00	-5	34,334	-0.01%
2021/05/17	12	154.00	7	155.43	148.50	5	34,113	0.01%
2021/05/14	48	175.71	38	176.72	164.50	10	33,842	0.03%
2021/05/13	28	167.36	34.2	167.20	171.00	-6.2	32,760	-0.02%
2021/05/12	110.2	158.52	107	158.23	161.00	3.2	31,940	0.01%	大買/大賣/
2021/05/11	13	168.69	9.2	169.36	162.50	3.8	30,804	0.01%
2021/05/10	23	185.70	22	186.45	180.50	1	30,623	0.00%
2021/05/07	29	179.59	21	181.02	183.00	8	30,225	0.03%
2021/05/06	22.2	175.16	23	174.39	171.00	-0.8	29,853	0.00%
2021/05/05	20.1	187.37	16	186.72	172.50	4.1	29,380	0.01%
2021/05/04	16.5	175.30	15	175.10	191.50	1.5	29,111	0.01%
2021/05/03	12.6	185.94	6	190.83	179.50	6.6	28,545	0.02%
2021/04/29	0	0.00	4	199.25	199.00	-4	28,395	-0.01%
2021/04/28	16.1	201.17	17.1	203.94	201.00	-1	28,586	0.00%
2021/04/27	11.1	200.96	21	200.62	195.50	-9.9	28,353	-0.03%
2021/04/26	43.2	197.05	37	196.80	196.50	6.2	28,220	0.02%
2021/04/23	52.1	182.96	63.1	185.99	193.50	-11	28,108	-0.04%
2021/04/22	36.4	183.08	60.3	178.41	176.00	-23.9	28,446	-0.08%
2021/04/21	68	177.26	72.1	173.20	179.00	-4.1	28,387	-0.01%
2021/04/20	80.2	195.93	36	197.49	182.00	44.2	27,900	0.16%
2021/04/19	54	203.49	48.3	207.31	198.50	5.7	27,235	0.02%
2021/04/16	106	229.04	103	227.00	220.50	3	27,122	0.01%	大買/大賣/
2021/04/15	74	209.93	100	208.90	220.00	-26	26,314	-0.10%
2021/04/14	132	200.50	172	199.21	200.00	-40	25,679	-0.16%	大買/大賣/
2021/04/13	87	213.07	82	213.76	202.50	5	24,924	0.02%
2021/04/12	27	206.76	13	213.46	202.50	14	24,342	0.06%
2021/04/09	47.3	234.60	34	232.78	225.00	13.3	23,930	0.06%
2021/04/08	32	232.61	48	232.18	236.50	-16	23,464	-0.07%
2021/04/07	48	216.97	30.4	216.19	215.00	17.6	23,107	0.08%
2021/04/06	32	215.22	34	216.60	218.50	-2	22,891	-0.01%
2021/04/01	47	185.16	46	186.66	199.00	1	22,675	0.00%
2021/03/31	2	183.75	1	183.00	181.00	1	22,011	0.00%
2021/03/30	3.2	177.88	0	0.00	183.50	3.2	22,479	0.01%
2021/03/29	2	171.75	8	173.94	174.00	-6	22,643	-0.03%
2021/03/26	1	150.00	8	158.38	158.50	-7	23,226	-0.03%
2021/03/25	1	150.00	1	143.50	144.50	0	23,434	0.00%
2021/03/24	2	147.75	2	149.75	148.00	0	23,608	0.00%
2021/03/23	5	149.90	3.1	147.76	152.00	1.9	23,801	0.01%
2021/03/22	5	158.30	3	154.00	154.00	2	24,108	0.01%
2021/03/19	7	159.29	3	150.67	159.00	4	24,041	0.02%
2021/03/18	3	148.83	12.5	148.38	152.50	-9.5	23,912	-0.04%
2021/03/17	87	140.43	75.6	140.63	139.00	11.4	23,843	0.05%
2021/03/16	24	145.23	28.4	145.93	148.50	-4.4	22,616	-0.02%
2021/03/15	48	131.80	55	132.01	135.00	-7	21,961	-0.03%
2021/03/12	70.2	118.79	79	118.56	123.00	-8.8	21,016	-0.04%
2021/03/11	5	107.20	16	106.34	112.00	-11	19,953	-0.06%
2021/03/10	11	102.64	7	104.71	102.00	4	19,630	0.02%
2021/03/09	6	96.90	12	98.81	100.00	-6	19,296	-0.03%
2021/03/08	6	100.42	4	98.60	96.10	2	19,365	0.01%
2021/03/05	23	98.67	23	99.66	99.20	0	19,397	0.00%
2021/03/04	27	101.43	24	101.48	101.50	3	19,409	0.02%
2021/03/03	52	101.25	42	102.15	101.00	10	19,427	0.05%
2021/03/02	29	105.31	38	105.86	104.50	-9	19,354	-0.05%
2021/02/26	5	99.20	5	100.68	99.80	0	19,082	0.00%
2021/02/25	17	104.56	7.1	106.64	101.00	10	18,950	0.05%
2021/02/24	25	110.24	28.1	109.76	106.50	-3.1	18,832	-0.02%
2021/02/23	43	111.55	39.6	110.93	113.50	3.5	18,669	0.02%
2021/02/22	3.2	106.72	14	106.82	109.00	-10.8	18,470	-0.06%
2021/02/19	79	101.74	52	101.57	99.70	27	18,188	0.15%
2021/02/18	40	96.91	16	97.38	99.30	24	17,890	0.13%
2021/02/17	13	94.18	7	94.97	94.80	6	17,744	0.03%
2021/02/05	48	87.62	48	87.82	88.30	0	17,606	0.00%
2021/02/04	3	84.50	3	84.47	83.10	0	17,491	0.00%
2021/02/03	4	83.23	4	84.53	83.60	0	17,453	0.00%
2021/02/02	1	83.00	2	83.70	81.90	-1	17,654	-0.01%
2021/02/01	3	82.07	12	80.80	81.60	-9	17,735	-0.05%
2021/01/29	1	88.40	1	88.60	84.00	0	17,492	0.00%
2021/01/28	1	94.10	1	91.40	88.40	0	17,286	0.00%
2021/01/27	4	92.95	5	92.14	90.80	-1	17,175	-0.01%
2021/01/26	4	91.70	6	92.20	90.80	-2	17,215	-0.01%
2021/01/25	16	96.43	4	97.63	95.60	12	16,996	0.07%
2021/01/22	5	99.60	11	100.05	101.00	-6	17,006	-0.04%
2021/01/21	17	96.96	17	96.12	97.90	0	16,945	0.00%
2021/01/20	13	102.78	6	103.75	98.60	7	16,813	0.04%
2021/01/19	24	109.10	19	110.39	109.50	5	16,898	0.03%
2021/01/18	13	109.08	20.2	108.54	108.50	-7.2	16,782	-0.04%
2021/01/15	36	109.71	21	109.31	110.50	15	16,420	0.09%
2021/01/14	3	104.17	11.6	105.22	106.00	-8.6	15,638	-0.05%
2021/01/13	4	97.95	17	97.25	96.60	-13	15,309	-0.08%
2021/01/12	17	94.94	2	94.80	93.50	15	15,066	0.10%
2021/01/11	8	97.50	16	97.81	98.00	-8	14,830	-0.05%
2021/01/08	14	92.93	6	93.58	92.90	8	14,485	0.06%
2021/01/07	2	88.00	6	88.55	91.90	-4	14,161	-0.03%
2021/01/06	9	89.20	4	90.90	86.10	5	13,867	0.04%
2021/01/05	3	88.90	2	88.10	87.90	1	13,629	0.01%
2021/01/04	1	94.00	20	90.56	90.70	-19	13,423	-0.14%
2020/12/31	35	98.13	36	92.83	93.50	-1	13,225	-0.01%
2020/12/30	13	97.00	12	95.01	95.10	1	12,730	0.01%
2020/12/29	9	98.80	7	98.80	95.50	2	12,492	0.02%
2020/12/28	8	97.78	6	98.02	99.00	2	12,246	0.02%
2020/12/25	14	89.52	14	90.06	91.50	0	11,791	0.00%
2020/12/24	58	86.54	57	87.65	87.50	1	11,465	0.01%
2020/12/23	11	81.57	11	81.73	85.00	0	10,799	0.00%
2020/12/22	49	83.67	52	84.09	77.50	-3	10,442	-0.03%
2020/12/21	18	76.91	22.8	76.67	80.80	-4.8	9,725	-0.05%
2020/12/18	9	72.89	5.2	72.96	73.50	3.8	9,411	0.04%
2020/12/17	14	71.29	15	71.59	72.20	-1	9,180	-0.01%
2020/12/16	10	70.71	10	69.85	68.40	0	8,966	0.00%
2020/12/14	0	0.00	2	68.40	68.50	-2	8,452	-0.02%
2020/12/11	1	70.10	2	69.25	68.70	-1	8,405	-0.01%
2020/12/10	0	0.00	3	71.83	67.50	-3	8,237	-0.04%
2020/12/09	2	69.50	4.2	69.44	69.90	-2.2	8,013	-0.03%
2020/12/08	1	65.90	0	0.00	66.50	1	7,848	0.01%
2020/12/07	1	64.80	0	0.00	65.10	1	7,784	0.01%
2020/12/04	2	67.45	22	66.95	64.80	-20	7,756	-0.26%
2020/12/02	29	68.48	12	69.55	66.50	17	7,624	0.22%
2020/12/01	5	67.16	9	67.51	65.70	-4	7,342	-0.05%
2020/11/30	6	66.22	16.5	65.49	66.60	-10.5	7,166	-0.15%
2020/11/27	11	62.83	11	62.59	62.50	0	6,971	0.00%
2020/11/26	19	61.58	11	59.80	61.90	8	6,865	0.12%
2020/11/25	4	59.80	6	61.58	59.10	-2	6,848	-0.03%
2020/11/24	16	60.74	6	61.33	60.90	10	6,805	0.15%
2020/11/23	14	60.36	27	60.60	60.10	-13	6,790	-0.19%
2020/11/20	15	59.78	16	59.54	59.80	-1	6,750	-0.01%
2020/11/19	9	59.11	12	58.90	58.40	-3	6,661	-0.05%
2020/11/18	11	57.51	0	0.00	57.20	11	6,590	0.17%
2020/11/17	1	56.70	11	57.15	57.40	-10	6,694	-0.15%
2020/11/16	13	57.15	8	57.91	57.00	5	6,670	0.07%
2020/11/13	7	56.87	11	56.66	57.10	-4	6,614	-0.06%
2020/11/12	13	56.22	5	55.22	55.00	8	6,515	0.12%
2020/11/11	5.6	55.95	11	55.60	56.30	-5.4	6,390	-0.08%
2020/11/10	32	56.51	30	56.54	56.30	2	6,437	0.03%
2020/11/09	7	53.79	4	53.70	54.80	3	6,022	0.05%
2020/11/06	0	0.00	1.1	50.25	49.90	-1.1	5,797	-0.02%
2020/11/05	1	50.10	0	0.00	50.30	1	5,845	0.02%
2020/11/04	1	49.10	1	50.20	50.40	0	5,846	0.00%
2020/11/03	2	51.50	2	51.45	49.70	0	5,814	0.00%
2020/10/30	10	53.23	7	52.71	51.20	3	5,847	0.05%
2020/10/29	10	51.32	12	51.61	52.50	-2	5,939	-0.03%
2020/10/28	11.2	49.99	10.3	50.04	51.20	0.9	5,850	0.02%
2020/10/27	2	48.65	2	49.00	48.40	0	5,502	0.00%
2020/10/14	0	0.00	12	33.51	33.50	-12	5,038	-0.24%
2020/10/13	0	0.00	3	33.07	33.80	-3	5,092	-0.06%
2020/10/08	0	0.00	2	34.15	34.15	-2	5,174	-0.04%
2020/10/07	4	33.70	0	0.00	34.00	4	5,338	0.07%
2020/10/06	0	0.00	3	33.55	33.50	-3	5,610	-0.05%
2020/10/05	1	33.25	1	32.90	33.25	0	5,803	0.00%
2020/09/28	1	31.75	0	0.00	31.75	1	6,419	0.02%
2020/09/25	0	0.00	1	31.30	30.55	-1	6,892	-0.01%
2020/09/23	1	33.40	0	0.00	33.30	1	7,630	0.01%
2020/09/22	2	32.83	1	32.70	33.60	1	7,661	0.01%
2020/09/17	3	33.25	0	0.00	33.20	3	7,920	0.04%
2020/09/15	0	0.00	10	33.10	33.05	-10	8,308	-0.12%
2020/09/10	1	32.95	1	33.25	32.65	0	8,504	0.00%
2020/09/01	2	32.70	1	32.70	32.55	1	9,341	0.01%
2020/08/31	6	33.53	2	33.73	33.05	4	9,520	0.04%
2020/08/27	1	32.50	1	33.00	32.10	0	9,829	0.00%
2020/08/26	1	33.00	0	0.00	33.00	1	9,797	0.01%
2020/08/21	0	0.00	1	33.80	33.45	-1	9,858	-0.01%
2020/08/20	11	33.85	0	0.00	32.95	11	9,864	0.11%
2020/08/19	0	0.00	10	37.01	35.95	-10	9,753	-0.10%
2020/08/14	0	0.00	5	36.80	36.40	-5	9,816	-0.05%
2020/08/13	8	36.76	1	38.00	36.85	7	9,891	0.07%
2020/08/12	1	36.70	6	37.17	37.95	-5	9,990	-0.05%
2020/08/11	0	0.00	1	36.65	35.85	-1	9,929	-0.01%
2020/08/10	5	37.00	1	37.30	37.00	4	10,113	0.04%
2020/08/07	0	0.00	2	37.90	37.90	-2	10,364	-0.02%
2020/08/06	2	37.65	6	38.66	37.50	-4	11,129	-0.04%
2020/08/05	5	38.29	4	38.20	38.45	1	11,261	0.01%
2020/08/04	0	0.00	10	37.60	36.95	-10	11,444	-0.09%
2020/07/31	12	37.18	1	36.80	36.85	11	12,486	0.09%
2020/07/28	1	37.20	0	0.00	35.55	1	13,258	0.01%
2020/07/24	1	37.35	3	37.55	36.00	-2	13,356	-0.01%
2020/07/23	6	38.10	14	36.68	38.00	-8	13,411	-0.06%
2020/07/21	2	35.95	1	36.45	36.20	1	13,699	0.01%
2020/07/20	6	35.85	10	35.21	35.85	-4	13,805	-0.03%
2020/07/17	10	35.45	0	0.00	35.45	10	13,933	0.07%
2020/07/16	2	36.75	0	0.00	36.30	2	13,969	0.01%
2020/07/15	0	0.00	1	37.15	36.85	-1	14,073	-0.01%
2020/07/14	3	37.82	1	38.30	37.60	2	14,035	0.01%
2020/07/13	4	37.65	8	38.23	38.35	-4	13,921	-0.03%
2020/07/10	17	37.81	2	37.68	36.50	15	13,910	0.11%
2020/07/09	27	37.34	2	36.80	37.20	25	13,865	0.18%
2020/07/08	13	37.81	9	38.01	37.60	4	13,782	0.03%
2020/07/07	5	36.85	4	36.86	37.05	1	13,740	0.01%
2020/07/06	10	37.97	13	38.38	38.05	-3	13,518	-0.02%
2020/07/03	6	35.88	8	36.25	36.95	-2	13,152	-0.02%
2020/07/02	2	33.00	2	33.55	33.70	0	12,618	0.00%
2020/07/01	0	0.00	3	32.30	32.50	-3	12,526	-0.02%
2020/06/30	2	32.23	1	32.45	32.20	1	12,521	0.01%
2020/06/29	3	32.25	0	0.00	32.10	3	12,586	0.02%
2020/06/24	1	33.75	1	34.30	33.40	0	12,549	0.00%
2020/06/23	5	33.66	9.5	33.94	34.10	-4.5	12,422	-0.04%
2020/06/19	2	32.90	3	32.85	32.75	-1	12,203	-0.01%
2020/06/18	0	0.00	4	32.40	32.40	-4	12,136	-0.03%
2020/06/17	3	32.15	0	0.00	32.15	3	12,097	0.02%
2020/06/15	0	0.00	9	33.25	32.30	-9	12,122	-0.07%
2020/06/12	4	32.65	0	0.00	32.65	4	12,011	0.03%
2020/06/11	2	32.63	3	33.43	31.65	-1	12,006	-0.01%
2020/06/09	2	32.60	1	32.45	32.45	1	12,063	0.01%
2020/06/08	2	32.40	11	32.90	32.25	-9	12,309	-0.07%
2020/06/05	7	33.00	0	0.00	32.65	7	12,621	0.06%
2020/06/04	1	32.25	11	32.34	32.30	-10	12,878	-0.08%
2020/06/03	12	31.31	61	32.15	32.20	-49	12,993	-0.38%
2020/06/02	0	0.00	6	31.00	30.65	-6	13,175	-0.05%
2020/06/01	1	31.10	0	0.00	30.80	1	13,257	0.01%
2020/05/27	0	0.00	16	31.18	30.80	-16	13,504	-0.12%
2020/05/26	33	31.12	0	0.00	30.75	33	13,571	0.24%
2020/05/25	4	30.96	3	30.77	30.85	1	13,651	0.01%
2020/05/22	34	31.60	37	31.70	31.10	-3	13,957	-0.02%
2020/05/21	7	33.06	10	32.50	32.30	-3	13,961	-0.02%
2020/05/20	19	31.84	0	0.00	32.00	19	13,923	0.14%
2020/05/19	3	31.97	22	31.95	31.85	-19	13,972	-0.14%
2020/05/18	17	30.34	4	30.61	30.00	13	13,885	0.09%
2020/05/14	1	31.05	1	31.15	31.15	0	14,552	0.00%
2020/05/13	15	30.99	4	31.51	31.60	11	14,457	0.08%
2020/05/12	8	31.78	0	0.00	32.10	8	13,689	0.06%
2020/05/11	5	32.77	1	33.80	31.95	4	13,404	0.03%
2020/05/08	31	35.51	30	35.50	35.50	1	13,050	0.01%
2020/05/07	42	36.04	25	36.30	36.50	17	12,651	0.13%
2020/05/06	32	35.24	20.3	35.11	35.00	11.7	11,977	0.10%
2020/05/05	0	0.00	2	34.55	33.70	-2	11,439	-0.02%
2020/05/04	0	0.00	1	32.70	32.85	-1	11,179	-0.01%
2020/04/30	1	31.55	0	0.00	32.20	1	11,116	0.01%
2020/04/29	0	0.00	11	32.06	32.05	-11	11,001	-0.10%
2020/04/28	47	31.41	41	31.85	31.45	6	10,887	0.06%
2020/04/27	17	33.24	7	34.09	33.15	10	10,629	0.09%
2020/04/24	3	31.82	9	31.59	32.20	-6	10,392	-0.06%
2020/04/23	11	30.54	6	30.83	30.90	5	10,362	0.05%
2020/04/22	14	29.33	1	30.35	30.15	13	10,319	0.13%
2020/04/21	2	31.83	3	31.32	30.15	-1	10,212	-0.01%
2020/04/20	6	31.56	0	0.00	31.70	6	10,104	0.06%
2020/04/17	0	0.00	5	34.65	33.45	-5	10,046	-0.05%
2020/04/16	5	33.50	2	33.75	34.05	3	10,117	0.03%
2020/04/15	0	0.00	1	34.90	33.00	-1	10,158	-0.01%
2020/04/13	1	32.00	11	31.77	31.90	-10	9,705	-0.10%
2020/04/10	10	31.40	0	0.00	31.35	10	9,633	0.10%
2020/04/09	0	0.00	1	30.70	31.40	-1	9,501	-0.01%
2020/04/08	1	30.75	1	30.75	30.75	0	9,417	0.00%
2020/04/07	2	28.98	4	29.88	30.00	-2	9,309	-0.02%
2020/04/01	1	28.10	0	0.00	28.10	1	9,128	0.01%
2020/03/30	1	27.60	4	27.71	28.90	-3	9,008	-0.03%
2020/03/27	2	27.13	5	27.65	27.10	-3	8,949	-0.03%
2020/03/25	6	27.03	3	27.25	26.70	3	8,942	0.03%
2020/03/24	1	26.50	0	0.00	26.30	1	8,869	0.01%
2020/03/23	0	0.00	2	25.23	25.65	-2	8,837	-0.02%
2020/03/20	1	26.45	25	26.50	26.65	-24	8,873	-0.27%
2020/03/19	27	25.56	3	25.07	25.10	24	8,813	0.27%
2020/03/17	3	26.77	5	26.71	27.25	-2	8,738	-0.02%
2020/03/16	2	26.88	1	26.05	26.30	1	8,655	0.01%
2020/03/13	0	0.00	2	26.35	26.65	-2	8,542	-0.02%
2020/03/12	5	30.06	0	0.00	28.95	5	8,308	0.06%
2020/03/11	8	32.39	10	32.75	32.15	-2	8,032	-0.02%
2020/03/10	6	31.33	4	32.13	31.15	2	7,669	0.03%
2020/03/09	3	31.43	1.2	30.80	30.50	1.9	7,272	0.03%
2020/03/06	11	32.82	11	32.77	33.05	0	7,047	0.00%
2020/03/05	1	31.30	3	31.32	31.00	-2	6,669	-0.03%
2020/03/04	2.1	30.19	0	0.00	30.65	2.1	6,657	0.03%
2020/03/03	0.1	31.00	1	31.45	31.05	-1	6,666	-0.01%
2020/02/27	2	30.63	32	29.69	30.40	-30	6,519	-0.46%
2020/02/26	0.1	30.00	0	0.00	30.15	0.1	6,680	0.00%
2020/02/25	54	29.49	55	29.36	29.35	-1	6,769	-0.01%
2020/02/21	1	31.40	0	0.00	31.55	1	6,512	0.02%
2020/02/20	30	31.74	1	31.40	31.30	29	6,546	0.44%
2020/02/19	0	0.00	23	31.13	31.80	-23	6,446	-0.36%
2020/02/18	2	31.63	1	31.60	31.60	1	6,342	0.02%
2020/02/17	3	30.37	3	30.35	31.20	0	6,005	0.00%
2020/02/14	0	0.00	5	28.00	28.40	-5	5,467	-0.09%
2020/02/12	0	0.00	1	25.65	26.05	-1	5,171	-0.02%
2020/02/11	2	24.70	1	24.75	24.80	1	5,261	0.02%
2020/02/10	1	24.40	5	24.42	24.30	-4	5,357	-0.07%
2020/02/05	0	0.00	2	25.80	25.45	-2	5,485	-0.04%
2020/02/04	1	25.65	1	25.90	26.20	0	5,467	0.00%
2020/01/31	5	25.90	0	0.00	25.50	5	5,467	0.09%
2020/01/20	0	0.00	1	27.50	27.50	-1	5,616	-0.02%
2020/01/17	1	27.60	2	27.63	27.55	-1	5,571	-0.02%
2020/01/16	6	26.32	12	26.58	26.70	-6	5,429	-0.11%
2020/01/10	0	0.00	4	25.30	25.60	-4	5,054	-0.08%
2020/01/09	1	24.75	4	24.73	24.85	-3	4,879	-0.06%
2020/01/06	1	23.20	0	0.00	22.90	1	4,749	0.02%
2020/01/03	2	24.00	0	0.00	23.75	2	4,703	0.04%
2020/01/02	5	24.05	3	24.03	24.00	2	4,685	0.04%
2019/12/31	1	23.75	4	23.85	23.80	-3	4,664	-0.06%
2019/12/30	1	23.90	1	23.75	23.75	0	4,636	0.00%
2019/12/27	1	23.65	1	23.70	23.70	0	4,633	0.00%
2019/12/26	2	23.55	2	23.63	23.65	0	4,622	0.00%
2019/12/25	1	23.40	0	0.00	23.50	1	4,604	0.02%
2019/12/24	10	23.70	2	23.50	23.40	8	4,607	0.17%
2019/12/23	3	23.45	9	23.98	23.40	-6	4,582	-0.13%
2019/12/20	1	24.50	1	24.15	24.15	0	4,497	0.00%
2019/12/19	0	0.00	10	25.00	25.00	-10	4,424	-0.23%
2019/12/18	1	24.65	6	24.72	24.75	-5	4,409	-0.11%
2019/12/17	0	0.00	5	24.40	24.40	-5	4,394	-0.11%
2019/12/16	1	24.85	1	25.00	24.90	0	4,326	0.00%
2019/12/13	0	0.00	1	24.70	24.70	-1	4,325	-0.02%
2019/12/12	5	25.53	48	24.95	25.25	-43	4,300	-1.00%
2019/12/11	3	25.52	0	0.00	25.25	3	4,192	0.07%
2019/12/10	1	25.55	1	25.80	26.00	0	4,130	0.00%
2019/12/09	1	25.60	1	25.60	25.60	0	4,095	0.00%
2019/12/06	3	25.85	2	25.80	25.50	1	4,059	0.02%
2019/12/05	9	25.97	3	25.83	25.75	6	4,015	0.15%
2019/12/04	2	26.20	0	0.00	26.25	2	3,948	0.05%
2019/12/03	2	25.98	2	26.15	26.50	0	3,903	0.00%
2019/12/02	1	25.85	0	0.00	25.80	1	3,803	0.03%
2019/11/29	1	26.25	1	26.20	26.20	0	3,779	0.00%
2019/11/28	33	26.15	21	25.97	26.30	12	3,710	0.32%
2019/11/27	5	26.03	2	25.78	26.10	3	3,641	0.08%
2019/11/26	4	25.55	2	25.65	25.70	2	3,573	0.06%
2019/11/25	22	25.58	2	26.10	25.80	20	3,521	0.57%
2019/11/22	22	25.36	6	25.55	25.50	16	3,237	0.49%
2019/11/21	2	25.00	0	0.00	25.00	2	3,016	0.07%
2019/11/20	15	24.37	12	24.68	24.75	3	2,943	0.10%
2019/11/19	21	24.03	0	0.00	23.85	21	2,829	0.74%
2019/11/18	1	24.45	1	24.60	24.80	0	2,650	0.00%
2019/11/15	1	24.05	9	23.92	24.05	-8	2,588	-0.31%
2019/11/14	4	23.63	3	23.55	23.55	1	2,534	0.04%
2019/11/13	0	0.00	3	24.65	24.80	-3	2,443	-0.12%
2019/11/12	1	24.25	1	24.65	24.95	0	2,389	0.00%
2019/11/11	1	24.55	1	24.15	24.15	0	2,359	0.00%
2019/11/08	0	0.00	4	25.38	24.90	-4	2,305	-0.17%
2019/11/07	10	24.56	11	24.58	25.00	-1	2,208	-0.05%
2019/11/05	0	0.00	5	24.00	24.00	-5	2,055	-0.24%
2019/11/04	0	0.00	5	24.65	24.00	-5	2,008	-0.25%
2019/11/01	0	0.00	3	24.20	24.10	-3	1,906	-0.16%
2019/10/31	1	24.15	1	23.60	23.80	0	1,885	0.00%
2019/10/30	16	23.76	11	24.00	23.90	5	1,832	0.27%
2019/10/29	4	24.30	5	24.16	23.40	-1	1,786	-0.06%
2019/10/28	14	24.23	17	24.59	24.90	-3	1,648	-0.18%
2019/10/18	3	22.50	0	0.00	22.30	3	1,505	0.20%
2019/10/16	0	0.00	1	22.25	22.35	-1	1,524	-0.07%
2019/10/15	1	22.50	6	22.30	22.20	-5	1,518	-0.33%
2019/10/14	0	0.00	2	22.05	21.85	-2	1,489	-0.13%
2019/10/09	0	0.00	4	21.65	21.50	-4	1,494	-0.27%
2019/09/25	2	21.70	1	21.75	21.55	1	1,605	0.06%
2019/09/24	10	22.00	0	0.00	21.85	10	1,616	0.62%
2019/09/23	1	22.15	0	0.00	21.95	1	1,597	0.06%
2019/09/18	4	22.08	0	0.00	21.80	4	1,571	0.25%
2019/09/17	2	22.30	0	0.00	22.05	2	1,556	0.13%
2019/09/05	7	23.29	5	23.50	23.30	2	1,625	0.12%
2019/09/04	0	0.00	2	23.20	23.20	-2	1,652	-0.12%
2019/09/03	2	23.15	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	2	23.45	23.75	-2	1,629	-0.12%
2019/08/30	0	0.00	21	23.15	22.75	-21	1,586	-1.32%
2019/08/29	0	0.00	4	23.20	22.85	-4	1,557	-0.26%
2019/08/28	4	22.30	2	22.65	22.75	2	1,547	0.13%
2019/08/27	2	22.10	7	22.15	22.20	-5	1,558	-0.32%
2019/08/22	2	22.45	0	0.00	22.50	2	1,620	0.12%
2019/08/21	1	22.50	1	22.55	22.75	0	1,628	0.00%
2019/08/20	0	0.00	2	22.30	22.25	-2	1,643	-0.12%
2019/08/16	0	0.00	2	22.60	22.70	-2	1,727	-0.12%
2019/08/15	0	0.00	6	21.40	22.00	-6	1,731	-0.35%
2019/08/13	2	21.75	0	0.00	21.80	2	1,833	0.11%
2019/08/12	5	22.28	0	0.00	22.10	5	1,854	0.27%
2019/08/08	1	21.30	0	0.00	21.20	1	1,850	0.05%
2019/08/06	1	21.10	0	0.00	21.05	1	1,905	0.05%
2019/07/29	8	22.96	0	0.00	22.80	8	2,095	0.38%
2019/07/25	0	0.00	22	23.98	23.95	-22	2,047	-1.07%
2019/07/23	11	22.87	0	0.00	23.15	11	2,126	0.52%
2019/07/16	0	0.00	2	23.65	23.65	-2	2,784	-0.07%
2019/07/12	2	23.90	4	23.90	23.85	-2	2,868	-0.07%
2019/07/03	22	23.58	1	23.45	23.45	21	3,404	0.62%
2019/07/02	10	24.00	0	0.00	24.10	10	3,462	0.29%
2019/06/13	0	0.00	2	22.68	22.50	-2	4,880	-0.04%
2019/06/12	1	22.40	0	0.00	22.50	1	4,912	0.02%
2019/06/10	0	0.00	1	21.70	21.60	-1	4,884	-0.02%
2019/06/04	1	21.80	0	0.00	21.70	1	4,887	0.02%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	0	0.00	1	21.35	21.40	-1	4,900	-0.02%
2019/05/24	0	0.00	4	21.10	20.95	-4	5,067	-0.08%
2019/05/23	9	21.34	1	21.25	21.25	8	5,040	0.16%
2019/05/21	0	0.00	1	19.95	20.60	-1	4,972	-0.02%
2019/05/20	4	21.03	2	21.08	20.65	2	4,902	0.04%
2019/05/02	1	24.95	0	0.00	24.85	1	5,002	0.02%
2019/04/30	0	0.00	1	24.80	25.15	-1	4,988	-0.02%
2019/04/29	16	25.93	22	25.79	24.95	-6	4,995	-0.12%
2019/04/26	23	26.50	5	26.25	26.50	18	4,899	0.37%
2019/04/25	5	25.95	0	0.00	26.40	5	4,713	0.11%
2019/04/24	1	26.20	46	25.80	25.70	-45	4,724	-0.95%
2019/04/23	46	26.13	1	26.50	26.20	45	4,795	0.94%
2019/04/22	1	26.10	34	26.17	26.50	-33	4,687	-0.70%
2019/04/16	6	24.93	0	0.00	24.60	6	4,542	0.13%
2019/04/15	28	25.38	0	0.00	25.30	28	4,502	0.62%
2019/04/11	3	25.90	0	0.00	25.60	3	4,521	0.07%
2019/04/02	0	0.00	5	24.95	25.35	-5	4,248	-0.12%
2019/03/29	0	0.00	1	24.85	24.80	-1	4,284	-0.02%
2019/03/28	1	24.60	0	0.00	24.55	1	4,338	0.02%
2019/03/25	0	0.00	30	25.88	26.00	-30	4,815	-0.62%
2019/03/22	47	26.68	3	26.77	26.50	44	4,912	0.90%
2019/03/21	20	25.30	0	0.00	25.05	20	4,949	0.40%
2019/03/19	22	24.61	23	25.02	25.25	-1	4,776	-0.02%
2019/03/18	1	24.40	2	24.60	24.60	-1	4,557	-0.02%
2019/03/04	0	0.00	5	22.00	22.10	-5	4,609	-0.11%
2019/02/27	2	21.45	2	21.70	22.05	0	4,585	0.00%
2019/02/26	0	0.00	2	22.30	22.60	-2	4,487	-0.04%
2019/02/25	0	0.00	1	22.10	21.85	-1	4,419	-0.02%
2019/02/21	1	21.45	0	0.00	21.65	1	4,364	0.02%
2019/02/20	1	21.55	0	0.00	21.50	1	4,351	0.02%
2019/02/12	0	0.00	5	23.30	23.20	-5	4,088	-0.12%
2019/01/28	0	0.00	1	22.55	22.90	-1	4,025	-0.02%
2019/01/24	0	0.00	1	22.20	22.10	-1	4,006	-0.02%
2019/01/23	0	0.00	4	22.14	22.30	-4	4,006	-0.10%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	0	0.00	1	22.25	21.90	-1	3,978	-0.03%
2019/01/17	0	0.00	4	21.93	21.85	-4	3,997	-0.10%
2019/01/16	1	21.70	2	21.90	21.70	-1	4,009	-0.02%
2019/01/15	7	21.97	0	0.00	21.70	7	3,967	0.18%
2019/01/14	2	22.40	0	0.00	22.30	2	3,834	0.05%
2019/01/11	0	0.00	0.7	22.80	22.70	-0.7	3,793	-0.02%
2019/01/10	7	22.71	0	0.00	22.90	7	3,735	0.19%
2019/01/09	0	0.00	2	24.45	24.30	-2	3,626	-0.06%
2019/01/04	2	24.13	0	0.00	24.05	2	3,541	0.06%
2019/01/03	1	24.95	0	0.00	24.80	1	3,535	0.03%
2018/12/26	0	0.00	7	26.10	26.00	-7	3,398	-0.21%
2018/12/25	0	0.00	1	27.90	27.35	-1	3,315	-0.03%
2018/12/24	1	28.45	2	29.05	28.45	-1	3,268	-0.03%
2018/12/21	2	28.20	0	0.00	28.25	2	3,155	0.06%
2018/12/20	1	28.45	1	29.40	27.85	0	3,073	0.00%
2018/12/19	8	29.26	4	29.28	29.30	4	2,877	0.14%
2018/12/18	2	28.55	1	28.85	28.25	1	2,555	0.04%
2018/12/17	3	28.80	2	29.33	28.10	1	2,408	0.04%
2018/12/14	2	27.88	18	28.20	29.00	-16	2,227	-0.72%
2018/12/13	0	0.00	4	26.41	26.60	-4	1,878	-0.21%
2018/12/12	4	26.14	0	0.00	26.00	4	1,835	0.22%
2018/12/10	2	25.13	0	0.00	24.85	2	1,772	0.11%
2018/12/07	0	0.00	1	27.55	27.45	-1	1,673	-0.06%
2018/12/06	1	25.70	0	0.00	25.55	1	1,568	0.06%
2018/10/29	0	0.00	6	22.53	22.40	-6	1,639	-0.37%
2018/10/25	1	23.25	1	23.10	23.25	0	1,618	0.00%
2018/10/24	1	22.45	8	23.21	23.35	-7	1,583	-0.44%
2018/10/11	0.3	21.10	0	0.00	21.10	0.3	1,556	0.02%
2018/09/10	0	0.00	10	23.85	24.85	-10	1,741	-0.57%
2018/09/03	0	0.00	5	26.50	26.55	-5	1,716	-0.29%
2018/08/30	1	26.05	2	26.68	26.70	-1	1,769	-0.06%
2018/08/27	16	25.93	2	26.05	26.10	14	1,825	0.77%
2018/08/24	0	0.00	2	25.53	25.30	-2	1,805	-0.11%
2018/08/22	0	0.00	5	24.45	24.50	-5	1,772	-0.28%
2018/08/20	0	0.00	3	24.65	24.95	-3	1,797	-0.17%
2018/08/17	2	23.60	4	24.80	24.50	-2	1,787	-0.11%
2018/08/15	5	23.15	0	0.00	23.20	5	1,713	0.29%
2018/08/10	0	0.00	5	24.70	24.60	-5	1,641	-0.30%
2018/08/01	0	0.00	5	25.40	25.15	-5	1,682	-0.30%
2018/07/12	1	24.90	0	0.00	25.05	1	2,129	0.05%
2018/07/09	1	26.50	0	0.00	26.40	1	2,233	0.04%
2018/07/03	5	27.80	1	27.85	27.35	4	2,807	0.14%
2018/07/02	0	0.00	8	27.24	27.15	-8	2,785	-0.29%
2018/06/29	1	26.60	0	0.00	26.60	1	2,918	0.03%
2018/06/26	0	0.00	5	26.11	26.05	-5	3,214	-0.16%
2018/06/25	1	26.70	0	0.00	26.70	1	3,215	0.03%
2018/06/22	3	27.68	0	0.00	27.55	3	3,239	0.09%
2018/06/21	0	0.00	1	28.25	28.25	-1	3,241	-0.03%
2018/06/20	1	27.50	0	0.00	27.50	1	3,260	0.03%
2018/06/19	3	27.97	0	0.00	27.90	3	3,372	0.09%
2018/06/15	7	28.44	5	28.88	28.30	2	3,389	0.06%
2018/06/14	1	28.35	4	28.75	28.50	-3	3,359	-0.09%
2018/06/13	2	28.45	0	0.00	28.25	2	3,333	0.06%
2018/06/12	2	28.90	0	0.00	28.80	2	3,308	0.06%
2018/06/08	1	28.35	0	0.00	29.00	1	3,360	0.03%
2018/06/04	0	0.00	1	27.30	27.25	-1	3,463	-0.03%
2018/05/22	0	0.00	149	26.99	27.15	-149	3,583	-4.16%	大賣/鉅額交易
2018/05/21	0	0.00	1	26.80	26.70	-1	3,584	-0.03%
2018/05/17	0	0.00	1	26.85	26.75	-1	3,698	-0.03%
2018/05/09	1	25.90	0	0.00	25.85	1	3,823	0.03%
2018/05/03	150	25.80	0	0.00	25.80	150	3,831	3.91%	大買/鉅額交易
2018/04/30	4	26.05	0	0.00	25.95	4	3,820	0.10%
2018/04/27	5	27.60	0	0.00	27.00	5	3,783	0.13%
2018/04/25	1	27.70	0	0.00	28.05	1	3,770	0.03%
2018/04/20	1	28.75	0	0.00	28.55	1	3,777	0.03%
2018/04/18	5	27.87	0	0.00	27.75	5	3,706	0.13%
2018/04/17	8	29.04	0	0.00	28.15	8	3,643	0.22%
2018/04/16	0	0.00	1	31.15	30.35	-1	3,572	-0.03%
2018/04/13	2	30.65	0	0.00	30.80	2	3,613	0.06%
2018/04/12	3	30.62	0	0.00	30.90	3	3,645	0.08%
2018/04/11	2	30.50	0	0.00	30.40	2	3,870	0.05%
2018/04/10	3	31.62	0	0.00	30.90	3	3,913	0.08%
2018/04/09	1	32.70	5	32.86	32.80	-4	3,788	-0.11%
2018/04/02	5	32.14	0	0.00	32.15	5	3,569	0.14%
2018/03/30	0	0.00	7	32.24	31.85	-7	3,369	-0.21%
2018/03/26	12	31.10	0	0.00	31.60	12	3,407	0.35%
2018/03/23	0	0.00	5	30.40	31.20	-5	3,681	-0.14%
2018/03/19	0	0.00	30	30.56	30.40	-30	3,652	-0.82%
2018/03/16	0	0.00	2	30.90	30.55	-2	3,673	-0.05%
2018/03/13	0	0.00	122	31.00	31.30	-122	3,722	-3.28%	大賣/鉅額交易
2018/03/12	0	0.00	12.7	30.95	30.65	-12.7	3,695	-0.34%
2018/03/09	5	30.40	6	31.18	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	3	30.40	30.35	-3	3,609	-0.08%
2018/03/07	2	29.25	6	28.85	30.10	-4	3,560	-0.11%
2018/03/06	2	27.90	2	27.75	27.55	0	3,476	0.00%
2018/03/02	0	0.00	2	28.45	28.25	-2	3,619	-0.06%
2018/02/23	0	0.00	2	27.85	27.85	-2	3,757	-0.05%
2018/02/22	120	26.70	1	27.35	27.45	119	3,836	3.10%	大買/鉅額交易
2018/02/12	2	25.65	2	25.95	25.50	0	3,980	0.00%
2018/02/09	0	0.00	2	27.00	27.00	-2	3,929	-0.05%
2018/02/08	4	28.08	0	0.00	27.85	4	3,953	0.10%
2018/02/07	1	28.50	1	28.20	28.20	0	4,026	0.00%
2018/02/06	0	0.00	10	28.20	27.40	-10	4,080	-0.25%
2018/01/26	1	31.15	1	31.00	31.00	0	4,473	0.00%
2018/01/24	0	0.00	2	31.05	30.95	-2	4,694	-0.04%
2018/01/23	2	30.90	0	0.00	30.60	2	4,728	0.04%
2018/01/19	1	31.35	1	31.20	31.20	0	4,811	0.00%
2018/01/18	3	31.25	0	0.00	31.00	3	4,819	0.06%
2018/01/15	1	30.85	4	31.08	31.25	-3	4,839	-0.06%
2018/01/12	0	0.00	5	30.37	30.35	-5	4,873	-0.10%
2018/01/11	5	30.47	0	0.00	30.00	5	4,895	0.10%
2018/01/10	0	0.00	2	30.75	30.75	-2	4,931	-0.04%
2018/01/08	2	32.80	1	32.60	31.60	1	4,948	0.02%
2018/01/05	8	33.58	6	33.90	33.20	2	4,898	0.04%
2018/01/03	0	0.00	2	31.85	31.70	-2	4,688	-0.04%