敦泰 (3545)-群益金鼎-土城券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股▲1.14%
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－群益金鼎-土城券商分點個股進出

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-土城券商分點個股進出
群益金鼎-土城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
2024/05/02	0	0.00	1	85.40	84.90	-1	3,705	-0.03%
2024/04/29	1	83.61	0	0.00	85.20	1	4,073	0.02%
2024/04/22	0	0.00	1	81.00	79.60	-1	4,237	-0.02%
2024/04/18	0	0.00	10	84.52	84.50	-10	4,240	-0.24%
2024/04/17	0	85.30	0	0.00	85.20	0	4,255	0.00%
2024/04/08	1	90.40	0	0.00	90.30	1	4,294	0.02%
2024/04/01	1	94.60	0	0.00	94.90	1	4,518	0.02%
2024/03/29	2	94.90	1	96.20	94.80	1	4,548	0.02%
2024/03/28	2	95.20	0	0.00	94.60	2	4,539	0.04%
2024/03/27	0	96.80	0	0.00	95.30	0	4,531	0.00%
2024/03/25	1	95.40	2	96.15	95.20	-1	4,464	-0.02%
2024/03/22	2.1	93.43	2	93.90	92.70	0.1	4,389	0.00%
2024/03/21	5.1	89.93	5	89.54	90.50	0.1	4,366	0.00%
2024/03/18	0	0.00	1	90.70	93.00	-1	4,413	-0.02%
2024/03/14	1	91.60	0	0.00	90.90	1	4,511	0.02%
2024/03/13	2	93.30	0	0.00	91.90	2	4,545	0.04%
2024/03/08	5	93.64	42	93.05	92.80	-37	4,720	-0.78%
2024/03/07	44	95.81	48	94.81	94.50	-4	4,795	-0.08%
2024/03/06	0.1	97.70	0	0.00	96.60	0.1	4,979	0.00%
2024/03/05	2	98.25	4	97.80	98.20	-2	5,126	-0.04%
2024/03/04	0	0.00	4	100.50	98.80	-4	5,534	-0.07%
2024/02/29	0	0.00	0	97.60	97.50	0	5,932	0.00%
2024/02/26	6	100.60	0	0.00	99.20	6	6,141	0.10%
2024/02/23	0	0.00	1	107.00	104.00	-1	6,391	-0.02%
2024/02/22	1	106.00	0	0.00	105.50	1	6,602	0.02%
2024/02/21	54	105.94	16	109.31	105.00	38	7,258	0.52%
2024/02/20	12	107.38	13	108.19	108.50	-1	7,428	-0.01%
2024/02/19	0	0.00	3	104.50	105.50	-3	7,523	-0.04%
2024/02/15	1	100.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	0	0.00	1	99.20	99.20	-1	8,495	-0.01%
2024/02/02	6	101.50	2	101.75	101.50	4	8,506	0.05%
2024/02/01	4	97.63	6	98.15	96.50	-2	8,497	-0.02%
2024/01/31	4	99.98	2	102.50	99.10	2	8,589	0.02%
2024/01/29	2	99.40	1	100.50	101.00	1	8,867	0.01%
2024/01/25	2	102.75	7	100.93	100.50	-5	8,998	-0.06%
2024/01/24	18	105.69	32	104.13	102.00	-14	8,974	-0.16%
2024/01/23	35	105.30	6	106.50	108.00	29	8,928	0.32%
2024/01/22	0	98.90	0	0.00	100.50	0	8,854	0.00%
2024/01/19	3	97.97	1	98.40	97.60	2	8,852	0.02%
2024/01/17	0	99.00	10	100.00	98.80	-10	8,872	-0.11%
2024/01/16	0	0.00	1	101.00	101.00	-1	8,856	-0.01%
2024/01/15	0	0.00	1	103.50	102.50	-1	8,851	-0.01%
2024/01/12	3	103.50	0	0.00	103.00	3	8,893	0.03%
2024/01/08	10	104.00	0	0.00	104.00	10	9,124	0.11%
2024/01/05	2	106.00	0	0.00	106.50	2	9,115	0.02%
2024/01/03	1	107.50	0	0.00	106.00	1	9,143	0.01%
2023/12/28	3	110.83	0	0.00	110.50	3	9,127	0.03%
2023/12/27	2	112.75	0	0.00	113.00	2	9,171	0.02%
2023/12/21	1	109.00	0	0.00	108.50	1	9,157	0.01%
2023/12/18	4	118.50	0	0.00	114.50	4	9,072	0.04%
2023/12/15	0	0.00	1	114.00	114.00	-1	9,089	-0.01%
2023/12/13	2	118.25	0	0.00	116.50	2	9,494	0.02%
2023/12/12	0	0.00	1	117.50	117.50	-1	9,528	-0.01%
2023/12/08	0	123.00	2	121.50	121.50	-2	9,510	-0.02%
2023/12/07	0	0.00	1.1	120.14	121.50	-1.1	9,597	-0.01%
2023/12/06	0.1	125.50	0	0.00	122.50	0.1	9,693	0.00%
2023/12/05	0	0.00	0.1	124.50	123.00	-0.1	9,620	0.00%
2023/12/04	0	0.00	1	124.00	124.00	-1	9,548	-0.01%
2023/12/01	8	129.50	6	128.17	126.50	2	9,487	0.02%
2023/11/30	11	131.50	10	130.20	129.00	1	9,439	0.01%
2023/11/29	31.1	130.52	39	130.01	129.00	-7.9	9,273	-0.09%
2023/11/28	16	126.53	13	126.27	132.50	3	8,835	0.03%
2023/11/27	3	124.33	8.1	121.87	120.50	-5.1	8,525	-0.06%
2023/11/24	6	126.83	3	124.83	125.00	3	8,391	0.04%
2023/11/22	12	125.33	12	123.33	123.50	0	8,077	0.00%
2023/11/21	2	118.75	5	120.10	120.00	-3	7,731	-0.04%
2023/11/20	57	118.64	28.1	118.10	118.50	28.9	7,474	0.39%
2023/11/17	10.1	110.42	46	105.39	114.00	-35.9	6,753	-0.53%
2023/11/16	9	103.22	7.5	102.50	104.00	1.5	6,357	0.02%
2023/11/15	13	99.80	10	99.77	101.00	3	6,083	0.05%
2023/11/14	26	94.03	29	92.32	95.00	-3	5,613	-0.05%
2023/11/13	2	87.05	1	87.40	87.40	1	5,040	0.02%
2023/11/10	1	85.20	2	85.70	86.70	-1	4,932	-0.02%
2023/11/09	0.1	86.62	1	86.80	86.20	-0.9	4,887	-0.02%
2023/11/08	7	86.11	9	86.24	85.20	-2	4,798	-0.04%
2023/11/07	17	86.59	33	85.62	87.80	-16	4,648	-0.34%
2023/11/06	24	84.68	12	84.75	84.60	12	4,454	0.27%
2023/11/03	0	0.00	10.2	82.19	82.30	-10.2	4,269	-0.24%
2023/11/02	8	83.20	9	82.43	82.50	-1	4,213	-0.02%
2023/11/01	10	81.55	0	0.00	81.90	10	4,076	0.25%
2023/10/31	28	81.42	27	81.78	80.60	1	4,025	0.02%
2023/10/30	3	81.80	6	82.15	81.60	-3	3,916	-0.08%
2023/10/27	6	78.58	0.2	77.70	77.60	5.9	3,800	0.15%
2023/10/26	1	78.70	1	79.80	78.80	0	3,783	0.00%
2023/10/25	5	81.76	8	81.55	81.10	-3	3,776	-0.08%
2023/10/23	0	0.00	3.3	79.96	79.40	-3.3	3,764	-0.09%
2023/10/20	1	80.00	1	81.20	80.70	0	3,753	0.00%
2023/10/19	8.3	82.02	4	82.25	82.00	4.3	3,700	0.11%
2023/10/17	6	80.67	6	80.98	79.50	0	3,552	0.00%
2023/10/11	0	0.00	3	79.30	78.80	-3	3,445	-0.09%
2023/10/06	0	0.00	10	81.21	81.20	-10	3,413	-0.29%
2023/10/05	19	80.96	10	81.10	80.90	9	3,374	0.27%
2023/10/03	5	79.98	3	79.07	80.50	2	3,340	0.06%
2023/10/02	10	76.00	10	76.20	76.40	0	3,217	0.00%
2023/09/28	1	75.90	2	76.85	75.60	-1	3,210	-0.03%
2023/09/27	2	79.60	3	80.83	77.80	-1	3,180	-0.03%
2023/09/26	1	79.00	0	0.00	77.40	1	3,067	0.03%
2023/09/25	0	0.00	1	78.50	78.00	-1	3,066	-0.03%
2023/09/21	1	78.90	3	79.30	78.70	-2	3,040	-0.07%
2023/09/20	13	80.76	0	0.00	79.10	13	2,972	0.44%
2023/09/19	4	81.65	3.1	81.88	81.40	0.9	2,883	0.03%
2023/09/18	14	82.03	16	82.60	82.30	-2	2,756	-0.07%
2023/09/15	4	79.50	1	78.70	78.70	3	2,391	0.13%
2023/09/13	3	76.90	0.2	77.00	76.90	2.8	2,285	0.12%
2023/09/12	11	76.90	13	77.15	76.00	-2	2,250	-0.09%
2023/09/11	10.2	77.82	10	77.78	79.00	0.2	2,131	0.01%
2023/09/08	2	73.40	1.2	73.27	73.60	0.9	1,974	0.04%
2023/09/07	1	75.40	0	0.00	74.60	1	2,002	0.05%
2023/09/06	1.2	74.84	1	75.00	74.80	0.2	2,032	0.01%
2023/09/05	14	76.24	11	75.93	75.00	3	1,975	0.15%
2023/09/04	2	72.35	2	73.60	73.70	0	1,790	0.00%
2023/09/01	0	0.00	2	72.00	72.00	-2	1,787	-0.11%
2023/08/30	4	70.95	2	71.00	71.40	2	1,794	0.11%
2023/08/28	0	0.00	1	68.80	68.60	-1	1,803	-0.06%
2023/08/22	0	0.00	0.1	69.40	69.40	-0.1	1,941	-0.01%
2023/08/16	0	0.00	13	68.50	69.40	-13	2,040	-0.64%
2023/08/15	0	0.00	1	68.90	69.30	-1	2,055	-0.05%
2023/08/14	1	65.70	0	0.00	65.70	1	2,073	0.05%
2023/08/10	13	70.90	13	72.00	69.40	0	2,148	0.00%
2023/08/09	6	68.83	5	70.14	70.00	1	2,130	0.05%
2023/08/08	13	70.80	0	0.00	70.70	13	2,125	0.61%
2023/08/04	0	0.00	13	71.30	72.10	-13	2,211	-0.59%
2023/08/02	13	72.20	13	73.35	72.10	0	2,278	0.00%
2023/07/27	15	71.60	15	71.63	72.50	0	2,419	0.00%
2023/07/26	5	69.90	2	70.50	68.80	3	2,367	0.13%
2023/07/25	2	69.50	0	0.00	69.70	2	2,435	0.08%
2023/07/12	1	72.50	5	71.82	71.70	-4	2,812	-0.14%
2023/07/10	16	72.11	15	73.19	72.00	1	3,122	0.03%
2023/07/07	13	75.90	13	77.10	75.40	0	3,481	0.00%
2023/06/30	0	0.00	12	78.45	78.40	-12	4,018	-0.30%
2023/06/29	0	0.00	2	78.80	79.10	-2	4,028	-0.05%
2023/06/21	9	79.81	11	79.84	80.00	-2	4,150	-0.05%
2023/06/20	17	80.79	4	80.30	79.80	13	4,207	0.31%
2023/06/19	0	0.00	13	82.00	81.90	-13	4,287	-0.30%
2023/06/16	13	81.87	8	82.18	82.30	5	4,546	0.11%
2023/06/15	0	0.00	10	82.22	82.10	-10	4,682	-0.21%
2023/06/14	2	83.10	0	0.00	83.00	2	4,689	0.04%
2023/06/13	0	0.00	4	84.90	85.00	-4	4,690	-0.09%
2023/06/12	10	85.38	0	0.00	85.50	10	4,682	0.21%
2023/06/06	13	82.40	5	83.52	82.10	8	4,774	0.17%
2023/06/05	3	84.90	0	0.00	84.30	3	4,783	0.06%
2023/06/02	2	83.60	0	0.00	83.50	2	4,785	0.04%
2023/05/31	4	85.20	4	85.25	85.00	0	4,830	0.00%
2023/05/30	5	83.70	18	83.43	84.00	-13	4,864	-0.27%
2023/05/26	13	81.53	0	0.00	81.70	13	5,002	0.26%
2023/05/24	0	0.00	3	82.80	83.20	-3	5,067	-0.06%
2023/05/23	0	0.00	13	82.20	82.40	-13	5,182	-0.25%
2023/05/22	2	82.00	2	81.20	81.00	0	5,231	0.00%
2023/05/19	0	0.00	4	79.65	80.10	-4	5,370	-0.07%
2023/05/18	0	0.00	0.1	80.20	79.70	-0.1	5,492	0.00%
2023/05/16	3	77.69	0	0.00	77.10	3	5,439	0.06%
2023/05/15	0	74.00	0	0.00	74.30	0	5,379	0.00%
2023/05/12	0	73.90	1	74.00	74.20	-1	5,372	-0.02%
2023/05/11	13	74.50	0	0.00	74.10	13	5,389	0.24%
2023/05/10	0	74.40	13	75.60	75.70	-13	5,416	-0.24%
2023/05/09	0	76.10	2	74.50	73.80	-2	5,407	-0.04%
2023/05/08	2	76.01	2	77.00	76.00	0	5,381	0.00%
2023/05/05	2	80.49	0	0.00	80.50	2	5,271	0.04%
2023/05/04	13	78.00	0	0.00	78.00	13	5,318	0.24%
2023/04/28	1	81.90	1	79.30	79.10	0	5,442	0.00%
2023/04/26	0	0.00	13	78.20	78.70	-13	5,359	-0.24%
2023/04/25	9	80.28	8	81.85	79.00	1	5,334	0.02%
2023/04/21	4	83.75	0	0.00	81.50	4	5,285	0.08%
2023/04/20	0	0.00	5	83.80	83.20	-5	5,273	-0.09%
2023/04/19	13	86.40	1	86.70	85.10	12	5,294	0.23%
2023/04/18	1	87.90	2	88.50	87.80	-1	5,295	-0.02%
2023/04/17	3	90.60	6	89.30	89.30	-3	5,247	-0.06%
2023/04/14	8	90.45	3.1	89.85	89.40	4.9	5,271	0.09%
2023/04/13	8	88.78	9	89.44	87.80	-1	5,269	-0.02%
2023/04/12	18	90.96	16	90.76	91.40	2	5,117	0.04%
2023/04/11	14	85.61	23	86.52	86.90	-9	4,723	-0.19%
2023/04/10	14	81.74	0	0.00	81.70	14	4,506	0.31%
2023/04/07	9	82.16	29	83.03	83.00	-20	4,459	-0.45%
2023/04/06	2	77.60	3	76.43	78.00	-1	4,231	-0.02%
2023/03/31	1	78.70	2	77.75	77.50	-1	4,214	-0.02%
2023/03/29	1	77.30	1	77.10	77.10	0	4,226	0.00%
2023/03/28	3	79.33	2	79.70	78.80	1	4,247	0.02%
2023/03/27	1	79.00	4	79.00	78.50	-3	4,226	-0.07%
2023/03/24	3	78.57	1	78.20	78.50	2	4,260	0.05%
2023/03/23	2	77.95	0	0.00	77.50	2	4,255	0.05%
2023/03/22	2	78.95	0	0.00	78.80	2	4,202	0.05%
2023/03/21	29	81.98	29	82.84	80.90	0	4,105	0.00%
2023/03/20	10	79.91	1	81.00	81.00	9	3,858	0.23%
2023/03/15	0	75.90	0	0.00	74.70	0	3,719	0.00%
2023/03/14	3	75.20	0	0.00	74.80	3	3,704	0.08%
2023/03/13	0	76.10	0	0.00	76.30	0	3,722	0.00%
2023/03/10	2	76.60	2	74.40	74.20	0	3,704	0.00%
2023/03/09	0	0.00	1	77.30	76.30	-1	3,732	-0.03%
2023/03/07	1	76.30	1	76.20	76.10	0	3,711	0.00%
2023/03/06	3	75.70	1	75.90	75.80	2	3,708	0.05%
2023/03/03	0	75.63	5	75.10	75.00	-5	3,693	-0.14%
2023/03/02	12	75.86	11	74.80	74.70	1	3,712	0.03%
2023/03/01	10	75.73	2	76.10	76.90	8	3,645	0.22%
2023/02/24	7	73.00	12	73.23	71.90	-5	3,589	-0.14%
2023/02/23	0	0.00	1	73.80	74.20	-1	3,562	-0.03%
2023/02/22	2	73.70	2	74.20	73.20	0	3,597	0.00%
2023/02/21	3	77.10	3	77.17	77.00	0	3,620	0.00%
2023/02/17	3	74.10	6	73.10	74.00	-3	4,151	-0.07%
2023/02/16	6	72.10	4	72.65	72.60	2	4,027	0.05%
2023/02/10	0	0.00	3	70.23	69.50	-3	5,014	-0.06%
2023/02/09	3	70.60	1	70.70	70.50	2	5,118	0.04%
2023/02/08	0	0.00	3	71.40	71.50	-3	5,150	-0.06%
2023/02/07	0	0.00	3	71.00	70.70	-3	5,122	-0.06%
2023/02/06	3	70.30	2	70.90	68.80	1	5,101	0.02%
2023/02/03	1	70.30	1	70.10	69.60	0	5,106	0.00%
2023/02/02	1	70.40	1	70.20	70.30	0	5,155	0.00%
2023/02/01	3	67.97	0	0.00	68.40	3	5,177	0.06%
2023/01/31	6	66.95	2	66.50	66.90	4	5,197	0.08%
2023/01/30	6	64.67	4	64.25	65.50	2	5,194	0.04%
2023/01/16	0	0.00	2	62.40	62.60	-2	5,283	-0.04%
2023/01/12	0	0.00	5	63.70	63.50	-5	5,475	-0.09%
2023/01/10	0	0.00	1	63.40	63.40	-1	5,919	-0.02%
2023/01/09	5	63.00	1	63.10	63.50	4	6,065	0.07%
2023/01/06	0	0.00	0.2	62.45	63.70	-0.2	6,035	0.00%
2023/01/03	9.2	62.61	10.2	62.97	62.60	-1	5,910	-0.02%
2022/12/28	0.1	58.90	0	58.70	58.20	0.1	5,845	0.00%
2022/12/27	1	61.10	0.2	60.80	59.80	0.9	5,866	0.01%
2022/12/23	1.1	59.00	0	0.00	59.40	1.1	5,829	0.02%
2022/12/22	0.1	58.20	0.1	57.10	58.10	-0.1	5,827	0.00%
2022/12/21	0.1	56.70	0	0.00	56.60	0.1	5,854	0.00%
2022/12/20	0	0.00	2	57.35	56.50	-2	5,857	-0.03%
2022/12/19	1	59.60	1	59.70	59.50	0	5,850	0.00%
2022/12/16	2	60.55	3.1	60.44	60.50	-1.1	5,835	-0.02%
2022/12/13	0.2	63.01	0	0.00	62.50	0.2	5,747	0.00%
2022/12/12	0	0.00	3	62.53	62.60	-3	5,742	-0.05%
2022/12/09	1	64.10	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	64.10	0	0.00	64.00	1	5,719	0.02%
2022/12/07	2	66.30	0	0.00	64.30	2	5,716	0.03%
2022/12/06	0	0.00	1	67.20	66.10	-1	5,696	-0.02%
2022/12/05	6	69.53	5	68.60	68.20	1	5,685	0.02%
2022/12/01	2	68.00	1.3	67.34	68.00	0.8	5,641	0.01%
2022/11/29	0.1	64.40	0	0.00	64.30	0.1	5,610	0.00%
2022/11/25	0	0.00	0.2	65.83	65.20	-0.2	5,617	0.00%
2022/11/24	1	66.00	0	0.00	66.10	1	5,615	0.02%
2022/11/22	1.1	63.69	0	0.00	63.60	1.1	5,568	0.02%
2022/11/21	2	67.00	1	66.00	65.50	1	5,547	0.02%
2022/11/18	3	68.80	3	68.50	67.60	0	5,540	0.00%
2022/11/17	1	69.50	1.1	68.55	68.30	-0.1	5,558	0.00%
2022/11/16	2.1	67.10	10	67.30	69.00	-7.9	5,487	-0.14%
2022/11/15	26.2	62.79	26.2	63.57	67.40	0.1	5,320	0.00%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	10	76.22	7	76.76	75.00	3	4,998	0.06%
2022/11/10	9	75.02	9	75.87	75.00	0	4,862	0.00%
2022/11/09	30.1	77.02	29	76.99	76.80	1.1	4,819	0.02%
2022/11/08	5	72.60	8	74.20	76.50	-3	4,351	-0.07%
2022/11/07	4.1	69.48	4	69.88	69.60	0.1	4,334	0.00%
2022/11/04	1	65.20	1	65.80	66.60	0	4,277	0.00%
2022/11/03	1	66.90	3	67.10	67.00	-2	4,307	-0.05%
2022/11/02	0	0.00	2	67.90	67.80	-2	4,309	-0.05%
2022/11/01	2	67.90	3	67.93	68.00	-1	4,366	-0.02%
2022/10/31	17	69.42	17.1	69.87	68.50	-0.1	4,354	0.00%
2022/10/28	3.1	69.59	2.1	67.87	67.00	1	4,338	0.02%
2022/10/27	4.1	71.65	1	72.30	72.90	3.1	4,307	0.07%
2022/10/26	0	0.00	5	68.90	70.00	-5	4,326	-0.12%
2022/10/25	0	0.00	1	68.60	68.60	-1	4,422	-0.02%
2022/10/24	16	72.81	10	70.70	69.50	6	4,469	0.13%
2022/10/21	2	70.45	5	71.50	69.90	-3	4,596	-0.07%
2022/10/20	3	73.93	7	74.20	74.00	-4	4,546	-0.09%
2022/10/19	20	73.84	20	73.89	74.90	0	4,500	0.00%
2022/10/18	34	73.26	32	73.32	74.00	2	4,386	0.05%
2022/10/17	4	70.50	5	70.76	70.80	-1	4,107	-0.02%
2022/10/14	8	65.68	2	65.00	65.60	6	3,981	0.15%
2022/10/13	7	63.79	1	65.40	60.00	6	4,016	0.15%
2022/10/12	3	64.73	7	64.59	65.70	-4	4,029	-0.10%
2022/10/11	1	65.50	1	64.10	65.40	0	4,023	0.00%
2022/10/05	1	67.20	1	66.10	67.20	0	4,016	0.00%
2022/09/23	0	0.00	6	67.27	66.20	-6	4,392	-0.14%
2022/09/20	1	69.30	0	0.00	68.70	1	4,489	0.02%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/14	0	0.00	1.5	70.80	71.10	-1.5	4,722	-0.03%
2022/09/13	1	71.40	0	0.00	71.10	1	4,779	0.02%
2022/09/12	0	0.00	1	70.80	70.70	-1	4,887	-0.02%
2022/09/08	1	69.00	0	0.00	69.90	1	4,964	0.02%
2022/09/07	1.1	68.35	0	0.00	68.30	1.1	4,991	0.02%
2022/09/06	2	70.50	2	72.30	69.50	0	4,993	0.00%
2022/09/05	0	0.00	2	75.60	71.90	-2	4,984	-0.04%
2022/09/02	1	75.10	0	0.00	76.10	1	4,963	0.02%
2022/08/31	0	0.00	0.6	76.59	77.00	-0.6	4,952	-0.01%
2022/08/29	0	0.00	2	74.30	74.30	-2	4,984	-0.04%
2022/08/26	1	78.10	3	79.10	77.30	-2	4,987	-0.04%
2022/08/25	3	78.10	0	0.00	78.10	3	5,040	0.06%
2022/08/24	4	78.50	4	77.85	78.00	0	5,252	0.00%
2022/08/23	1	76.80	1	76.30	76.60	0	5,210	0.00%
2022/08/22	2	78.70	2	78.10	77.80	0	5,185	0.00%
2022/08/19	2	78.50	3	78.33	77.90	-1	5,145	-0.02%
2022/08/18	4	78.10	1	78.00	77.80	3	5,075	0.06%
2022/08/17	4	76.20	5	75.56	75.10	-1	4,915	-0.02%
2022/08/16	7	78.00	6	77.30	76.00	1	4,912	0.02%
2022/08/15	11	77.53	13	77.78	78.50	-2	4,862	-0.04%
2022/08/12	8	73.81	5.5	75.06	75.20	2.5	4,746	0.05%
2022/08/11	9	70.78	10	70.68	70.80	-1	4,603	-0.02%
2022/08/10	4	69.85	8.5	68.56	70.60	-4.5	4,606	-0.10%
2022/08/09	0	0.00	2	69.30	68.90	-2	4,544	-0.04%
2022/08/08	9	68.29	3.1	67.56	69.50	5.9	4,547	0.13%
2022/08/05	5	67.12	5.2	67.35	67.30	-0.2	4,483	0.00%
2022/08/04	3.2	66.05	3	66.27	66.70	0.2	4,484	0.00%
2022/08/03	5	67.52	8.1	67.64	67.70	-3.1	4,456	-0.07%
2022/08/02	0.1	68.60	0.2	66.65	66.60	-0.1	4,450	0.00%
2022/08/01	4.1	70.10	2	69.90	69.90	2.1	4,395	0.05%
2022/07/29	0.2	75.15	4	74.20	74.10	-3.8	4,285	-0.09%
2022/07/28	8.7	79.27	1	77.10	76.60	7.7	4,233	0.18%
2022/07/27	0.3	96.57	0	0.00	96.70	0.3	4,070	0.01%
2022/07/26	2.2	96.76	0	0.00	96.20	2.2	4,018	0.05%
2022/07/25	0	0.00	1	100.00	99.00	-1	4,036	-0.02%
2022/07/22	2	103.50	5	101.80	101.50	-3	4,072	-0.07%
2022/07/21	0	0.00	1	102.50	102.50	-1	4,139	-0.02%
2022/07/20	24	101.40	23	101.43	101.00	1	4,284	0.02%
2022/07/19	0	0.00	5	95.82	98.60	-5	4,288	-0.12%
2022/07/18	3	95.00	1	94.80	95.60	2	4,245	0.05%
2022/07/15	1	92.40	0	0.00	92.10	1	4,259	0.02%
2022/07/14	0	0.00	1	91.50	91.00	-1	4,246	-0.02%
2022/07/13	2	89.40	4	89.35	89.30	-2	4,230	-0.05%
2022/07/12	0	0.00	4	86.55	86.60	-4	4,242	-0.09%
2022/07/07	5	87.30	1	87.60	87.80	4	4,192	0.10%
2022/07/05	1	86.50	2	84.25	86.50	-1	4,142	-0.02%
2022/07/04	1	84.00	2	84.55	83.70	-1	4,137	-0.02%
2022/07/01	3	88.90	11	83.85	81.90	-8	4,170	-0.19%
2022/06/30	2.1	90.64	7	90.53	90.00	-4.9	4,076	-0.12%
2022/06/28	0.1	95.00	1	94.70	94.70	-0.9	3,986	-0.02%
2022/06/27	4	97.40	1	97.00	97.10	3	3,975	0.08%
2022/06/24	1	94.40	0	0.00	93.70	1	3,952	0.03%
2022/06/23	3	92.30	3	92.10	91.70	0	3,908	0.00%
2022/06/22	1	95.00	0.1	94.00	91.70	0.9	3,866	0.02%
2022/06/21	9	96.28	5	97.56	97.50	4	3,801	0.11%
2022/06/20	2	99.40	3	94.90	93.60	-1	3,775	-0.03%
2022/06/17	3	102.17	4	103.25	102.00	-1	3,668	-0.03%
2022/06/16	0	112.50	0	0.00	107.00	0	3,615	0.00%
2022/06/15	0	0.00	3	113.00	112.50	-3	3,608	-0.08%
2022/06/07	1	119.00	2	120.00	120.00	-1	3,688	-0.03%
2022/06/06	7	119.07	0	0.00	119.00	7	3,691	0.19%
2022/06/01	9	121.33	7	122.14	121.00	2	3,709	0.05%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/25	2	110.00	3	109.67	110.00	-1	3,758	-0.03%
2022/05/24	3	110.50	3	112.50	109.50	0	4,117	0.00%
2022/05/23	0	0.00	2	113.00	113.00	-2	4,198	-0.05%
2022/05/20	1	117.00	0	0.00	115.50	1	4,183	0.02%
2022/05/18	2	118.50	0	0.00	118.50	2	4,147	0.05%
2022/05/11	0	0.00	1	115.00	114.50	-1	4,171	-0.02%
2022/05/10	0	0.00	2	111.00	117.50	-2	4,182	-0.05%
2022/05/09	1	116.00	1	113.50	113.00	0	4,171	0.00%
2022/05/06	0	0.00	1	117.00	117.00	-1	4,173	-0.02%
2022/05/05	1	120.50	0	0.00	119.50	1	4,177	0.02%
2022/04/29	2	117.00	2	118.00	116.00	0	4,183	0.00%
2022/04/28	1	114.50	1	115.50	115.50	0	4,171	0.00%
2022/04/27	5	114.30	1	115.00	116.00	4	4,117	0.10%
2022/04/26	6	123.00	6	122.33	119.00	0	4,020	0.00%
2022/04/25	5	117.00	1	116.50	118.50	4	3,885	0.10%
2022/04/22	1	123.50	0	0.00	122.00	1	3,870	0.03%
2022/04/20	2	121.75	4	123.13	122.50	-2	3,919	-0.05%
2022/04/18	1	123.00	3	122.83	122.50	-2	4,064	-0.05%
2022/04/15	2	124.75	2	123.50	122.50	0	4,097	0.00%
2022/04/13	1	127.50	1	128.50	128.50	0	4,267	0.00%
2022/04/12	2	126.75	10	127.00	128.00	-8	4,364	-0.18%
2022/04/11	0	0.00	1	126.50	126.00	-1	4,512	-0.02%
2022/04/08	0	0.00	1	131.50	131.00	-1	4,545	-0.02%
2022/04/07	4	137.38	2	137.00	131.00	2	4,502	0.04%
2022/03/31	0	0.00	5	146.90	146.00	-5	4,634	-0.11%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	1	152.50	1	151.00	151.50	0	4,982	0.00%
2022/03/21	2	151.75	4	150.25	150.00	-2	5,207	-0.04%
2022/03/17	3	148.50	0	0.00	148.00	3	5,245	0.06%
2022/03/14	1	147.00	0	0.00	148.00	1	5,398	0.02%
2022/03/10	0	0.00	1	149.50	148.00	-1	5,715	-0.02%
2022/03/08	2	146.00	0	0.00	142.50	2	5,897	0.03%
2022/03/07	1	147.00	1	148.00	147.00	0	5,927	0.00%
2022/03/04	0	0.00	1	154.50	153.00	-1	5,994	-0.02%
2022/03/03	0	0.00	1	157.00	156.00	-1	6,127	-0.02%
2022/03/02	1	156.50	52	156.50	156.50	-51	6,211	-0.82%
2022/02/25	3.1	154.00	2	157.00	152.00	1.1	6,280	0.02%
2022/02/24	17	157.38	120	155.65	156.00	-103	6,265	-1.64%	大賣/鉅額交易
2022/02/23	6	153.17	8	154.19	154.50	-2	6,083	-0.03%
2022/02/22	3	145.67	2	144.50	146.00	1	6,358	0.02%
2022/02/21	3	148.00	0	0.00	149.50	3	7,504	0.04%
2022/02/17	1	148.00	0	0.00	149.50	1	8,303	0.01%
2022/02/15	3	146.67	2	147.50	146.00	1	8,455	0.01%
2022/02/11	1	154.50	1	153.00	152.50	0	8,516	0.00%
2022/02/10	0	0.00	1	154.00	153.50	-1	8,699	-0.01%
2022/02/09	0	0.00	1	156.00	156.50	-1	8,765	-0.01%
2022/02/08	1	150.00	0	0.00	153.00	1	8,868	0.01%
2022/02/07	3	147.00	1	147.50	146.50	2	8,910	0.02%
2022/01/26	0	0.00	1	145.00	145.50	-1	8,992	-0.01%
2022/01/25	1	149.00	1	146.50	145.00	0	9,153	0.00%
2022/01/21	3	151.50	1	150.50	149.50	2	9,663	0.02%
2022/01/20	22	154.00	0	0.00	154.00	22	10,078	0.22%
2022/01/19	0	0.00	1	155.50	155.00	-1	10,230	-0.01%
2022/01/18	79	156.24	1	158.50	155.50	78	10,457	0.75%
2022/01/14	6	150.08	3	151.00	152.00	3	10,633	0.03%
2022/01/13	4	155.88	3	155.50	155.00	1	11,031	0.01%
2022/01/12	24	155.31	4	155.63	156.00	20	11,081	0.18%
2022/01/11	5	160.60	0	0.00	159.00	5	11,147	0.04%
2022/01/07	31	159.15	1	160.50	159.00	30	11,373	0.26%
2022/01/06	0	0.00	1	165.00	163.00	-1	11,458	-0.01%
2022/01/05	2	169.50	0	0.00	167.50	2	11,517	0.02%
2022/01/04	3	174.83	3	173.50	172.50	0	11,520	0.00%
2022/01/03	3	174.00	2	174.75	176.50	1	11,503	0.01%
2021/12/30	1	172.00	0	0.00	171.50	1	11,577	0.01%
2021/12/29	1	171.50	0	0.00	171.00	1	11,897	0.01%
2021/12/28	2	174.25	3.2	173.78	171.00	-1.2	12,314	-0.01%
2021/12/27	2	169.75	1	172.00	173.00	1	12,392	0.01%
2021/12/22	0	0.00	2	172.50	171.00	-2	12,757	-0.02%
2021/12/21	2	172.00	11	172.45	172.50	-9	12,817	-0.07%
2021/12/20	12	173.29	1	173.50	170.50	11	12,865	0.09%
2021/12/17	1	170.50	1	169.00	170.00	0	12,878	0.00%
2021/12/16	14	172.79	12	171.71	173.00	2	12,975	0.02%
2021/12/15	5.2	166.27	6	167.50	167.50	-0.8	12,895	-0.01%
2021/12/14	2	163.50	1	161.00	160.50	1	12,907	0.01%
2021/12/10	2	166.25	8	165.50	165.50	-6	13,087	-0.05%
2021/12/09	1.2	169.50	2.2	173.82	169.00	-1	13,075	-0.01%
2021/12/08	2	175.75	4	174.75	173.00	-2	13,121	-0.02%
2021/12/07	13	175.65	12	175.33	173.00	1	13,391	0.01%
2021/12/06	3	172.17	4	171.38	172.50	-1	13,493	-0.01%
2021/12/03	1.2	170.00	2	170.00	170.50	-0.8	13,607	-0.01%
2021/12/02	8.1	170.84	2	171.00	166.50	6.1	13,776	0.04%
2021/12/01	3.1	169.00	5	168.60	169.50	-1.9	14,020	-0.01%
2021/11/30	2	167.50	3	167.33	166.00	-1	14,345	-0.01%
2021/11/29	5	158.70	13	156.15	163.50	-8	14,557	-0.05%
2021/11/26	10	167.90	13	164.27	162.50	-3	14,708	-0.02%
2021/11/25	3	170.83	1	169.50	168.00	2	15,011	0.01%
2021/11/24	2	167.75	3	168.17	169.00	-1	15,081	-0.01%
2021/11/23	5	173.70	9	173.94	169.00	-4	15,233	-0.03%
2021/11/22	14	175.57	13.5	176.30	176.50	0.5	15,337	0.00%
2021/11/19	21	176.07	14	177.57	172.50	7	15,709	0.04%
2021/11/18	73	178.43	66	179.27	173.50	7	15,879	0.04%
2021/11/17	31	165.26	46	167.73	171.50	-15	15,099	-0.10%
2021/11/16	4	158.13	6	157.42	156.00	-2	14,940	-0.01%
2021/11/15	9	158.61	8	158.63	156.50	1	15,536	0.01%
2021/11/12	2	155.50	3	156.50	155.00	-1	16,770	-0.01%
2021/11/11	9	152.89	12	153.38	154.50	-3	16,996	-0.02%
2021/11/10	6	152.83	5	153.40	152.50	1	17,198	0.01%
2021/11/09	10	156.45	53	156.03	155.50	-43	17,489	-0.25%
2021/11/08	1	149.50	3	152.00	152.00	-2	17,513	-0.01%
2021/11/05	8	149.00	2	149.75	148.50	6	17,807	0.03%
2021/11/04	1	145.50	4	145.75	144.50	-3	18,007	-0.02%
2021/11/03	4	147.50	1	148.50	148.50	3	18,247	0.02%
2021/11/02	11	147.73	9	146.94	144.00	2	18,473	0.01%
2021/11/01	56	152.25	15	154.33	150.00	41	18,641	0.22%
2021/10/29	13	165.77	17	164.68	160.00	-4	18,846	-0.02%
2021/10/28	17.5	166.63	18	166.42	164.00	-0.5	19,154	0.00%
2021/10/27	17	157.03	10	155.90	158.50	7	19,858	0.04%
2021/10/26	17	154.97	63	155.27	152.50	-46	20,775	-0.22%
2021/10/25	11	146.82	11	147.50	149.00	0	21,535	0.00%
2021/10/22	53	148.22	8	148.94	148.00	45	22,191	0.20%
2021/10/21	15	153.87	19	154.29	151.00	-4	22,793	-0.02%
2021/10/20	5	146.40	5	146.00	147.00	0	23,424	0.00%
2021/10/19	9	145.06	9	146.39	145.50	0	24,926	0.00%
2021/10/18	12	139.42	0	0.00	143.00	12	25,500	0.05%
2021/10/15	68	140.65	72	140.20	141.00	-4	25,649	-0.02%
2021/10/14	9	137.56	4	137.00	139.00	5	25,598	0.02%
2021/10/13	17	135.59	16	136.19	134.00	1	25,541	0.00%
2021/10/12	4	141.38	4	142.38	139.00	0	25,547	0.00%
2021/10/08	9	146.11	10	145.45	145.00	-1	25,639	0.00%
2021/10/07	9	146.89	10	145.35	147.00	-1	25,668	0.00%
2021/10/06	10	143.35	10	144.90	140.00	0	25,703	0.00%
2021/10/05	17	145.09	14	146.04	150.50	3	25,490	0.01%
2021/10/04	10	144.65	10	142.65	139.50	0	25,173	0.00%
2021/10/01	8	151.44	9	150.78	148.50	-1	25,123	0.00%
2021/09/30	5	153.30	3	154.17	155.00	2	25,106	0.01%
2021/09/29	13	154.81	8	155.88	153.50	5	25,212	0.02%
2021/09/28	4	165.50	9	166.94	162.00	-5	25,688	-0.02%
2021/09/27	2	169.25	3	168.50	168.00	-1	25,883	0.00%
2021/09/24	6	163.50	5	164.50	164.00	1	26,181	0.00%
2021/09/23	20	158.33	20	159.30	161.00	0	26,339	0.00%
2021/09/22	11	161.23	8	161.56	160.50	3	26,604	0.01%
2021/09/17	0	0.00	4	166.75	169.50	-4	26,950	-0.01%
2021/09/16	5	168.10	3	167.33	165.50	2	27,110	0.01%
2021/09/15	5	165.80	5	167.20	165.00	0	27,266	0.00%
2021/09/14	3	178.17	1	176.50	176.50	2	27,647	0.01%
2021/09/13	1	180.00	0	0.00	175.00	1	28,072	0.00%
2021/09/10	14.1	184.68	23	184.07	179.00	-8.9	28,528	-0.03%
2021/09/09	38	179.91	33	176.70	179.50	5	28,530	0.02%
2021/09/08	21	174.88	26	173.62	169.00	-5	28,671	-0.02%
2021/09/07	7	176.07	5	177.10	176.50	2	29,141	0.01%
2021/09/06	17	175.44	18	175.44	174.50	-1	29,420	0.00%
2021/09/03	21	184.52	17	185.15	180.50	4	29,785	0.01%
2021/09/02	5	191.30	2	190.00	186.00	3	30,498	0.01%
2021/09/01	19	194.26	21	194.29	195.50	-2	31,476	-0.01%
2021/08/31	28	194.34	22.1	193.86	191.50	5.9	32,096	0.02%
2021/08/30	3	190.00	2	191.00	189.00	1	32,647	0.00%
2021/08/27	7	190.29	16	189.19	190.50	-9	33,242	-0.03%
2021/08/26	14	191.43	107	189.07	190.50	-93	34,115	-0.27%	大賣/
2021/08/25	47	189.59	36.1	188.15	193.50	10.9	35,424	0.03%
2021/08/24	47	193.83	40	193.48	190.00	7	35,921	0.02%
2021/08/23	5	201.20	11	201.09	202.00	-6	36,217	-0.02%
2021/08/20	43	194.08	43.2	193.15	190.50	-0.2	36,492	0.00%
2021/08/19	67	197.56	64	198.12	189.50	3	36,702	0.01%
2021/08/18	322	196.23	285	197.15	208.00	37	36,877	0.10%	大買/大賣/
2021/08/17	72	215.24	47	208.13	207.50	25	37,064	0.07%
2021/08/16	108	222.01	54	224.17	221.00	54	37,988	0.14%	大買/
2021/08/13	7	229.57	5	229.80	224.00	2	38,240	0.01%
2021/08/12	6	239.42	6	239.75	236.50	0	38,758	0.00%
2021/08/11	42	238.99	41	240.45	237.00	1	39,687	0.00%
2021/08/10	11	252.91	9	253.39	248.50	2	39,841	0.01%
2021/08/09	26	261.33	22	261.14	252.00	4	40,193	0.01%
2021/08/06	57	265.44	61.1	265.94	269.50	-4.1	41,121	-0.01%
2021/08/05	22	266.86	37.3	267.97	265.50	-15.3	41,868	-0.04%
2021/08/04	70	276.29	57.2	276.75	274.00	12.8	42,818	0.03%
2021/08/03	65	284.72	56	285.40	282.50	9	42,779	0.02%
2021/08/02	67	290.83	73	289.82	280.00	-6	42,832	-0.01%
2021/07/30	107.2	285.47	111	286.58	276.50	-3.8	42,231	-0.01%	大買/大賣/
2021/07/29	195	259.76	208	261.68	275.00	-13	41,722	-0.03%	大買/大賣/
2021/07/28	189	266.58	235	271.99	261.00	-46	41,284	-0.11%	大買/大賣/
2021/07/27	84	286.69	18	282.19	290.00	66	41,322	0.16%
2021/07/26	126	282.86	133.4	283.55	276.00	-7.4	40,993	-0.02%	大買/大賣/
2021/07/23	211.1	266.12	218	265.77	270.50	-6.9	40,197	-0.02%	大買/大賣/
2021/07/22	102.2	241.14	115	239.88	246.00	-12.8	39,107	-0.03%	大買/大賣/
2021/07/21	3	219.50	3	221.83	224.00	0	38,837	0.00%
2021/07/20	7	217.79	17	220.59	214.00	-10	39,098	-0.03%
2021/07/19	11.3	225.83	2	226.00	226.00	9.3	39,414	0.02%
2021/07/16	2	225.25	2	226.50	225.50	0	39,721	0.00%
2021/07/15	8	223.31	5	221.70	224.50	3	40,297	0.01%
2021/07/14	2	207.25	8.6	210.20	215.50	-6.6	41,013	-0.02%
2021/07/13	5	214.50	2	211.00	210.00	3	41,311	0.01%
2021/07/12	2	223.50	2	223.00	221.00	0	42,235	0.00%
2021/07/09	1	225.00	11.2	222.59	220.50	-10.2	43,038	-0.02%
2021/07/08	5	225.00	1	228.00	225.00	4	43,962	0.01%
2021/07/07	6	227.75	4	228.25	224.00	2	44,613	0.00%
2021/07/06	25.1	231.56	35.2	232.12	231.00	-10.1	45,041	-0.02%
2021/07/05	27.3	239.07	24.2	238.77	238.50	3.2	45,758	0.01%
2021/07/02	15	227.37	17.2	226.99	228.00	-2.2	45,754	0.00%
2021/07/01	16.1	227.44	12	229.21	222.00	4.1	45,948	0.01%
2021/06/30	18	223.83	16	224.75	226.00	2	46,289	0.00%
2021/06/29	27.1	233.22	37	232.58	219.00	-9.9	46,999	-0.02%
2021/06/28	47	229.60	45.5	230.09	233.00	1.5	46,737	0.00%
2021/06/25	2.1	220.49	4	222.00	220.00	-1.9	46,470	0.00%
2021/06/24	4	215.63	1	217.50	217.00	3	46,369	0.01%
2021/06/23	27.5	221.95	28	222.48	217.50	-0.5	46,246	0.00%
2021/06/22	17	213.09	26	213.58	212.50	-9	45,753	-0.02%
2021/06/21	82.1	212.70	75.2	213.53	208.00	6.9	45,360	0.02%
2021/06/18	33.1	224.78	32	223.89	222.50	1.1	44,912	0.00%
2021/06/17	39	224.49	39.2	224.54	228.50	-0.2	44,681	0.00%
2021/06/16	65.5	232.42	56.1	233.16	223.00	9.4	44,410	0.02%
2021/06/15	38	245.75	38.2	244.17	242.50	-0.2	43,982	0.00%
2021/06/11	51	244.82	50	245.52	241.00	1	44,896	0.00%
2021/06/10	101	246.72	121	247.96	240.00	-20	44,973	-0.04%	大買/大賣/
2021/06/09	148	241.35	148	241.02	248.00	0	44,862	0.00%	大買/大賣/
2021/06/08	86	240.10	106	240.04	230.50	-20	44,752	-0.04%	大賣/
2021/06/07	134	232.34	87	231.03	238.00	47	44,289	0.11%	大買/
2021/06/04	89	229.44	112	229.61	226.50	-23	43,743	-0.05%	大賣/
2021/06/03	150	224.24	177.2	223.98	230.00	-27.2	43,243	-0.06%	大買/大賣/
2021/06/02	252	229.42	231.3	230.36	216.00	20.7	42,269	0.05%	大買/大賣/
2021/06/01	270	228.40	651.1	227.45	232.50	-381.1	40,906	-0.93%	大買/大賣/鉅額交易
2021/05/31	482.1	204.72	380.1	203.75	211.50	102	39,973	0.26%	大買/大賣/鉅額交易
2021/05/28	426	202.20	197	200.40	199.50	229	39,364	0.58%	大買/大賣/鉅額交易
2021/05/27	203	197.90	160	197.81	200.00	43	39,070	0.11%	大買/大賣/
2021/05/26	99	197.99	100	198.45	192.50	-1	38,520	0.00%
2021/05/25	140	201.01	127.1	201.36	199.50	12.9	37,898	0.03%	大買/大賣/
2021/05/24	147.1	181.81	158	181.55	190.00	-10.9	36,643	-0.03%	大買/大賣/
2021/05/21	58	172.97	55	173.09	176.00	3	35,838	0.01%
2021/05/20	175.1	173.87	165	173.53	169.00	10.1	35,635	0.03%	大買/大賣/
2021/05/19	186	172.93	191	172.70	179.00	-5	35,152	-0.01%	大買/大賣/
2021/05/18	50	157.32	55	158.23	163.00	-5	34,334	-0.01%
2021/05/17	137	155.92	136	156.88	148.50	1	34,113	0.00%	大買/大賣/
2021/05/14	158	178.76	144	178.32	164.50	14	33,842	0.04%	大買/大賣/
2021/05/13	140.2	165.17	148.4	164.72	171.00	-8.2	32,760	-0.03%	大買/大賣/
2021/05/12	278.2	160.41	238	159.14	161.00	40.2	31,940	0.13%	大買/大賣/
2021/05/11	95.1	167.06	126	166.25	162.50	-30.9	30,804	-0.10%	大賣/
2021/05/10	62	185.05	72	187.24	180.50	-10	30,623	-0.03%
2021/05/07	79.5	179.91	84	180.44	183.00	-4.5	30,225	-0.01%
2021/05/06	124	174.12	108	174.17	171.00	16	29,853	0.05%	大買/大賣/
2021/05/05	115.5	179.61	112	179.82	172.50	3.5	29,380	0.01%	大買/大賣/
2021/05/04	140	181.51	138	180.03	191.50	2	29,111	0.01%	大買/大賣/
2021/05/03	55	188.27	48.1	188.61	179.50	6.9	28,545	0.02%
2021/04/29	20	200.98	21	199.45	199.00	-1	28,395	0.00%
2021/04/28	68	202.50	63	203.67	201.00	5	28,586	0.02%
2021/04/27	93.4	199.85	79	201.13	195.50	14.4	28,353	0.05%
2021/04/26	41.1	196.30	37	197.26	196.50	4.1	28,220	0.01%
2021/04/23	25	185.08	44	189.15	193.50	-19	28,108	-0.07%
2021/04/22	33	184.20	30	180.98	176.00	3	28,446	0.01%
2021/04/21	127	177.26	129.3	178.00	179.00	-2.3	28,387	-0.01%	大買/大賣/
2021/04/20	106.3	199.02	73	196.06	182.00	33.3	27,900	0.12%	大買/
2021/04/19	64	202.65	59	204.53	198.50	5	27,235	0.02%
2021/04/16	279	230.68	289.3	230.86	220.50	-10.3	27,122	-0.04%	大買/大賣/
2021/04/15	110	207.80	116	208.11	220.00	-6	26,314	-0.02%	大買/大賣/
2021/04/14	200	198.93	205	200.34	200.00	-5	25,679	-0.02%	大買/大賣/
2021/04/13	156	211.91	151	210.74	202.50	5	24,924	0.02%	大買/大賣/
2021/04/12	75.7	211.46	77.1	216.49	202.50	-1.4	24,342	-0.01%
2021/04/09	106.1	234.90	78	237.45	225.00	28.1	23,930	0.12%	大買/
2021/04/08	62	230.62	79	228.33	236.50	-17	23,464	-0.07%
2021/04/07	57	216.77	53	217.75	215.00	4	23,107	0.02%
2021/04/06	87.2	213.74	73.2	213.84	218.50	14.1	22,891	0.06%
2021/04/01	165.1	189.18	177	188.47	199.00	-12	22,675	-0.05%	大買/大賣/
2021/03/31	4.5	184.06	7	181.57	181.00	-2.5	22,011	-0.01%
2021/03/30	4.1	179.70	6	182.08	183.50	-1.9	22,479	-0.01%
2021/03/29	14	169.57	3	169.67	174.00	11	22,643	0.05%
2021/03/26	1	152.00	11	156.59	158.50	-10	23,226	-0.04%
2021/03/25	4	145.00	11	148.18	144.50	-7	23,434	-0.03%
2021/03/24	13	148.38	13	153.88	148.00	0	23,608	0.00%
2021/03/23	14	153.82	49	153.22	152.00	-35	23,801	-0.15%
2021/03/22	37	153.64	1	158.00	154.00	36	24,108	0.15%
2021/03/19	4	151.63	7	156.50	159.00	-3	24,041	-0.01%
2021/03/18	2.1	152.00	7	150.07	152.50	-4.9	23,912	-0.02%
2021/03/17	247	142.76	242	143.79	139.00	5	23,843	0.02%	大買/大賣/
2021/03/16	145	144.89	150	144.35	148.50	-5	22,616	-0.02%	大買/大賣/
2021/03/15	151.1	129.74	184.1	129.99	135.00	-33	21,961	-0.15%	大買/大賣/
2021/03/12	220	118.38	204.1	118.64	123.00	16	21,016	0.08%	大買/大賣/
2021/03/11	30	106.95	37	106.99	112.00	-7	19,953	-0.04%
2021/03/10	117	105.47	97	105.84	102.00	20	19,630	0.10%	大買/
2021/03/09	25.1	99.01	20	98.57	100.00	5.1	19,296	0.03%
2021/03/08	5	99.48	3	99.53	96.10	2	19,365	0.01%
2021/03/05	29	99.34	24	99.02	99.20	5	19,397	0.03%
2021/03/04	5	101.60	14	101.21	101.50	-9	19,409	-0.05%
2021/03/03	34	101.29	29	101.05	101.00	5	19,427	0.03%
2021/03/02	63	105.07	60	105.78	104.50	3	19,354	0.02%
2021/02/26	22	100.07	24	99.63	99.80	-2	19,082	-0.01%
2021/02/25	12	105.42	10	105.50	101.00	2	18,950	0.01%
2021/02/24	52	110.78	51	110.09	106.50	1	18,832	0.01%
2021/02/23	31	111.34	37	111.12	113.50	-6	18,669	-0.03%
2021/02/22	31	106.00	89	105.98	109.00	-58	18,470	-0.31%
2021/02/19	82	100.18	26	100.92	99.70	56	18,188	0.31%
2021/02/18	7	97.81	27	97.25	99.30	-20	17,890	-0.11%
2021/02/17	68	94.71	50	94.38	94.80	18	17,744	0.10%
2021/02/05	26	87.92	28	87.75	88.30	-2	17,606	-0.01%
2021/02/04	17	83.66	13	83.16	83.10	4	17,491	0.02%
2021/02/03	35	84.45	25	84.56	83.60	10	17,453	0.06%
2021/02/02	9	83.07	6	82.88	81.90	3	17,654	0.02%
2021/02/01	17	81.75	17	82.35	81.60	0	17,735	0.00%
2021/01/29	24	85.86	22	86.45	84.00	2	17,492	0.01%
2021/01/28	7	91.51	9	91.23	88.40	-2	17,286	-0.01%
2021/01/27	1	90.80	3	91.13	90.80	-2	17,175	-0.01%
2021/01/26	19	92.26	28	92.75	90.80	-9	17,215	-0.05%
2021/01/25	28	97.24	76	97.99	95.60	-48	16,996	-0.28%
2021/01/22	16	100.03	18	99.97	101.00	-2	17,006	-0.01%
2021/01/21	96	95.98	96	95.93	97.90	0	16,945	0.00%
2021/01/20	63	101.96	52	102.37	98.60	11	16,813	0.07%
2021/01/19	54	108.87	49	109.17	109.50	5	16,898	0.03%
2021/01/18	78	109.54	66	109.98	108.50	12	16,782	0.07%
2021/01/15	120	109.24	115.1	109.78	110.50	4.9	16,420	0.03%	大買/大賣/
2021/01/14	72	105.31	82	105.42	106.00	-10	15,638	-0.06%
2021/01/13	28	97.21	19	97.96	96.60	9	15,309	0.06%
2021/01/12	20	97.15	17	97.98	93.50	3	15,066	0.02%
2021/01/11	54	97.97	57	98.11	98.00	-3	14,830	-0.02%
2021/01/08	55.1	92.68	32	93.01	92.90	23.1	14,485	0.16%
2021/01/07	10	91.04	17	88.94	91.90	-7	14,161	-0.05%
2021/01/06	29	89.69	15	89.82	86.10	14	13,867	0.10%
2021/01/05	7	87.79	5	88.68	87.90	2	13,629	0.01%
2021/01/04	18	91.11	17.1	90.76	90.70	0.9	13,423	0.01%
2020/12/31	40	94.31	54	95.00	93.50	-14	13,225	-0.11%
2020/12/30	36	96.86	35	96.89	95.10	1	12,730	0.01%
2020/12/29	33.1	97.91	31	98.97	95.50	2.1	12,492	0.02%
2020/12/28	129	97.95	136	97.48	99.00	-7	12,246	-0.06%	大買/大賣/
2020/12/25	62	89.97	47.1	89.53	91.50	14.9	11,791	0.13%
2020/12/24	81.1	87.10	73	86.90	87.50	8.1	11,465	0.07%
2020/12/23	84	81.71	74	81.32	85.00	10	10,799	0.09%
2020/12/22	196	84.07	199	84.61	77.50	-3	10,442	-0.03%	大買/大賣/
2020/12/21	98	77.74	98.1	77.60	80.80	-0.1	9,725	0.00%
2020/12/18	20	72.44	42	72.77	73.50	-22	9,411	-0.23%
2020/12/17	47	70.77	41	70.67	72.20	6	9,180	0.07%
2020/12/16	56	70.15	49	71.48	68.40	7	8,966	0.08%
2020/12/14	4	68.75	0	0.00	68.50	4	8,452	0.05%
2020/12/11	35	69.71	17	68.93	68.70	18	8,405	0.21%
2020/12/10	21	69.51	28	68.39	67.50	-7	8,237	-0.08%
2020/12/09	29	68.61	33	69.75	69.90	-4	8,013	-0.05%
2020/12/08	1	65.10	1	66.30	66.50	0	7,848	0.00%
2020/12/07	5	64.00	4	64.33	65.10	1	7,784	0.01%
2020/12/04	1	67.20	0	0.00	64.80	1	7,756	0.01%
2020/12/03	5	67.36	4	67.68	67.40	1	7,653	0.01%
2020/12/02	47	68.26	48	67.61	66.50	-1	7,624	-0.01%
2020/12/01	13	66.78	20	66.57	65.70	-7	7,342	-0.10%
2020/11/30	33	65.84	27	65.69	66.60	6	7,166	0.08%
2020/11/27	6	62.52	3	62.43	62.50	3	6,971	0.04%
2020/11/26	34	61.59	37	60.19	61.90	-3	6,865	-0.04%
2020/11/25	3	59.30	9	61.23	59.10	-6	6,848	-0.09%
2020/11/24	12	60.66	11	60.37	60.90	1	6,805	0.01%
2020/11/23	7	60.67	3	61.63	60.10	4	6,790	0.06%
2020/11/20	26	59.64	23	59.89	59.80	3	6,750	0.04%
2020/11/19	25	58.94	35	58.95	58.40	-10	6,661	-0.15%
2020/11/18	4	57.93	3	57.40	57.20	1	6,590	0.02%
2020/11/17	18	57.48	13	57.57	57.40	5	6,694	0.07%
2020/11/16	31	57.59	42	58.35	57.00	-11	6,670	-0.16%
2020/11/13	53	56.79	50	56.52	57.10	3	6,614	0.05%
2020/11/12	25	56.80	24	56.91	55.00	1	6,515	0.02%
2020/11/11	39	55.94	37	55.92	56.30	2	6,390	0.03%
2020/11/10	163	56.11	141	56.31	56.30	22	6,437	0.34%	大買/大賣/
2020/11/09	7	54.01	11.8	54.30	54.80	-4.8	6,022	-0.08%
2020/11/06	8	50.63	11	50.29	49.90	-3	5,797	-0.05%
2020/11/05	14	50.32	13	50.58	50.30	1	5,845	0.02%
2020/11/04	8	49.98	5	50.05	50.40	3	5,846	0.05%
2020/11/03	19	50.13	15	50.11	49.70	4	5,814	0.07%
2020/11/02	5	52.06	6	52.05	52.00	-1	5,817	-0.02%
2020/10/30	105	52.37	116	53.03	51.20	-11	5,847	-0.19%	大買/大賣/
2020/10/29	97	51.40	96	51.32	52.50	1	5,939	0.02%
2020/10/28	78.3	50.50	83	50.63	51.20	-4.7	5,850	-0.08%
2020/10/27	77.6	48.68	68.4	48.77	48.40	9.2	5,502	0.17%
2020/10/26	3	46.83	4	47.24	47.00	-1	5,212	-0.02%
2020/10/14	0	0.00	7	33.60	33.50	-7	5,038	-0.14%
2020/10/13	0	0.00	3	33.72	33.80	-3	5,092	-0.06%
2020/10/12	4	33.05	10	34.10	32.60	-6	5,098	-0.12%
2020/10/08	10	34.15	0	0.00	34.15	10	5,174	0.19%
2020/10/07	2	33.40	0	0.00	34.00	2	5,338	0.04%
2020/10/06	1	33.75	5	33.61	33.50	-4	5,610	-0.07%
2020/10/05	2	33.00	3	32.83	33.25	-1	5,803	-0.02%
2020/09/25	1	30.90	0	0.00	30.55	1	6,892	0.01%
2020/09/24	4	32.35	0	0.00	32.05	4	7,514	0.05%
2020/09/23	0	0.00	2	33.45	33.30	-2	7,630	-0.03%
2020/09/22	2	33.63	10	33.26	33.60	-8	7,661	-0.10%
2020/09/21	3	33.40	5	33.53	33.40	-2	7,659	-0.03%
2020/09/18	0	0.00	5	33.32	33.30	-5	7,707	-0.06%
2020/09/16	0	0.00	3	33.17	33.00	-3	8,187	-0.04%
2020/09/14	1	33.10	4	33.20	33.20	-3	8,419	-0.04%
2020/09/10	7	32.96	5	33.47	32.65	2	8,504	0.02%
2020/09/09	2	31.75	2	32.30	32.20	0	8,541	0.00%
2020/09/08	0	0.00	1	32.40	32.20	-1	8,754	-0.01%
2020/09/07	2	32.65	0	0.00	32.35	2	8,899	0.02%
2020/09/04	5	32.21	0	0.00	32.35	5	9,142	0.05%
2020/09/03	3	32.70	0	0.00	32.90	3	9,178	0.03%
2020/09/01	2	32.45	0	0.00	32.55	2	9,341	0.02%
2020/08/31	3	33.50	3	33.17	33.05	0	9,520	0.00%
2020/08/27	7	32.56	0	0.00	32.10	7	9,829	0.07%
2020/08/24	2	33.05	0	0.00	33.20	2	9,816	0.02%
2020/08/21	4	33.59	4	33.43	33.45	0	9,858	0.00%
2020/08/20	6	33.68	0	0.00	32.95	6	9,864	0.06%
2020/08/19	5	36.06	0	0.00	35.95	5	9,753	0.05%
2020/08/18	2	37.58	2	37.58	37.05	0	9,735	0.00%
2020/08/17	0	0.00	5	37.30	37.30	-5	9,709	-0.05%
2020/08/14	1	36.45	1	36.80	36.40	0	9,816	0.00%
2020/08/13	20	37.09	23	37.65	36.85	-3	9,891	-0.03%
2020/08/12	18	36.93	20	36.75	37.95	-2	9,990	-0.02%
2020/08/11	2	35.90	1	36.00	35.85	1	9,929	0.01%
2020/08/06	11	38.30	10	38.69	37.50	1	11,129	0.01%
2020/08/05	2	38.23	7	38.25	38.45	-5	11,261	-0.04%
2020/08/04	1	36.95	4	37.03	36.95	-3	11,444	-0.03%
2020/08/03	3	37.00	0	0.00	37.00	3	11,809	0.03%
2020/07/31	3	37.25	2	37.55	36.85	1	12,486	0.01%
2020/07/28	5	36.26	5	36.14	35.55	0	13,258	0.00%
2020/07/27	1	37.15	7	37.12	36.70	-6	13,268	-0.05%
2020/07/24	60	37.87	60	38.01	36.00	0	13,356	0.00%
2020/07/23	10	37.89	3	37.65	38.00	7	13,411	0.05%
2020/07/20	0	0.00	5	35.50	35.85	-5	13,805	-0.04%
2020/07/17	5	35.45	0	0.00	35.45	5	13,933	0.04%
2020/07/16	0	0.00	10	36.78	36.30	-10	13,969	-0.07%
2020/07/15	0	0.00	6.8	37.24	36.85	-6.8	14,073	-0.05%
2020/07/14	1	38.55	5	37.85	37.60	-4	14,035	-0.03%
2020/07/13	19	38.17	16	38.19	38.35	3	13,921	0.02%
2020/07/10	6	37.75	11	37.41	36.50	-5	13,910	-0.04%
2020/07/09	6	36.83	5	36.94	37.20	1	13,865	0.01%
2020/07/08	12	37.64	5	37.35	37.60	7	13,782	0.05%
2020/07/07	16	36.56	32	36.06	37.05	-16	13,740	-0.12%
2020/07/06	57	38.46	42	38.13	38.05	15	13,518	0.11%
2020/07/03	29	35.72	33	35.74	36.95	-4	13,152	-0.03%
2020/07/02	1	33.70	3	33.60	33.70	-2	12,618	-0.02%
2020/07/01	0	0.00	2	32.55	32.50	-2	12,526	-0.02%
2020/06/29	10	32.44	9	32.43	32.10	1	12,586	0.01%
2020/06/24	38	33.48	50	33.90	33.40	-12	12,549	-0.10%
2020/06/23	26	33.69	25	33.51	34.10	1	12,422	0.01%
2020/06/22	7	32.89	7	33.09	32.65	0	12,237	0.00%
2020/06/19	6	32.75	7	33.05	32.75	-1	12,203	-0.01%
2020/06/18	8	32.79	8	32.73	32.40	0	12,136	0.00%
2020/06/17	4	32.15	3	32.20	32.15	1	12,097	0.01%
2020/06/16	34	32.71	31	32.01	32.15	3	12,131	0.02%
2020/06/15	22	33.19	23	33.17	32.30	-1	12,122	-0.01%
2020/06/12	8	32.40	6	32.50	32.65	2	12,011	0.02%
2020/06/11	42	33.33	45	32.95	31.65	-3	12,006	-0.02%
2020/06/10	6	32.60	6	32.85	32.45	0	11,876	0.00%
2020/06/09	6	32.43	7	32.44	32.45	-1	12,063	-0.01%
2020/06/08	2	32.70	2	32.90	32.25	0	12,309	0.00%
2020/06/05	12	32.88	6	33.00	32.65	6	12,621	0.05%
2020/06/04	26	32.20	25	32.52	32.30	1	12,878	0.01%
2020/06/03	17	31.67	19	31.81	32.20	-2	12,993	-0.02%
2020/06/01	0	0.00	5	30.75	30.80	-5	13,257	-0.04%
2020/05/29	5	30.30	0	0.00	30.35	5	13,309	0.04%
2020/05/28	6	31.05	6	31.20	30.15	0	13,487	0.00%
2020/05/27	6	31.08	6	31.40	30.80	0	13,504	0.00%
2020/05/26	7	30.96	11	31.18	30.75	-4	13,571	-0.03%
2020/05/25	1	30.85	14	30.86	30.85	-13	13,651	-0.10%
2020/05/22	3	31.25	2	31.58	31.10	1	13,957	0.01%
2020/05/21	13	32.64	18	32.63	32.30	-5	13,961	-0.04%
2020/05/20	27	31.76	28	31.91	32.00	-1	13,923	-0.01%
2020/05/19	54	31.72	59	31.64	31.85	-5	13,972	-0.04%
2020/05/18	4	30.60	0	0.00	30.00	4	13,885	0.03%
2020/05/15	12	31.27	16	31.51	31.20	-4	14,215	-0.03%
2020/05/14	52	31.33	59	31.23	31.15	-7	14,552	-0.05%
2020/05/13	119	30.96	87	30.86	31.60	32	14,457	0.22%	大買/
2020/05/12	40	31.66	19	31.52	32.10	21	13,689	0.15%
2020/05/11	31	32.15	58	32.17	31.95	-27	13,404	-0.20%
2020/05/08	70	35.82	40	35.68	35.50	30	13,050	0.23%
2020/05/07	82	36.24	82	35.89	36.50	0	12,651	0.00%
2020/05/06	28	35.09	20	35.30	35.00	8	11,977	0.07%
2020/05/05	29	34.06	31	33.98	33.70	-2	11,439	-0.02%
2020/05/04	5	32.56	9	32.83	32.85	-4	11,179	-0.04%
2020/04/30	5	31.83	1	31.90	32.20	4	11,116	0.04%
2020/04/29	8	32.41	11	32.51	32.05	-3	11,001	-0.03%
2020/04/28	19	32.23	14	32.73	31.45	5	10,887	0.05%
2020/04/27	22	33.52	43	33.44	33.15	-21	10,629	-0.20%
2020/04/24	25	32.01	29	31.83	32.20	-4	10,392	-0.04%
2020/04/23	24	30.78	28	30.84	30.90	-4	10,362	-0.04%
2020/04/22	0	0.00	8	28.95	30.15	-8	10,319	-0.08%
2020/04/21	4	30.39	4	31.29	30.15	0	10,212	0.00%
2020/04/20	24	31.87	2	32.08	31.70	22	10,104	0.22%
2020/04/17	0	0.00	3	34.12	33.45	-3	10,046	-0.03%
2020/04/16	3	33.77	5	33.87	34.05	-2	10,117	-0.02%
2020/04/15	17	34.67	14	34.24	33.00	3	10,158	0.03%
2020/04/14	23	33.01	9	33.08	33.40	14	9,868	0.14%
2020/04/13	4	32.00	9	31.96	31.90	-5	9,705	-0.05%
2020/04/10	28	31.49	31	31.67	31.35	-3	9,633	-0.03%
2020/04/09	12	31.32	0	0.00	31.40	12	9,501	0.13%
2020/04/08	0	0.00	7	30.44	30.75	-7	9,417	-0.07%
2020/04/07	12	29.58	12	29.74	30.00	0	9,309	0.00%
2020/04/06	7	28.68	3	28.57	28.40	4	9,176	0.04%
2020/04/01	2	28.47	2	28.55	28.10	0	9,128	0.00%
2020/03/31	5	28.66	9	28.43	28.30	-4	9,101	-0.04%
2020/03/30	1	27.30	2	28.50	28.90	-1	9,008	-0.01%
2020/03/27	25	27.31	22	28.00	27.10	3	8,949	0.03%
2020/03/26	5	28.00	5	28.20	27.95	0	8,942	0.00%
2020/03/25	4	27.09	4	27.16	26.70	0	8,942	0.00%
2020/03/24	3	26.35	13	26.53	26.30	-10	8,869	-0.11%
2020/03/23	11	25.67	6	25.39	25.65	5	8,837	0.06%
2020/03/20	0	0.00	4	26.95	26.65	-4	8,873	-0.05%
2020/03/19	6	26.03	0	0.00	25.10	6	8,813	0.07%
2020/03/18	8	27.80	16	27.79	27.10	-8	8,750	-0.09%
2020/03/17	2	26.75	6	26.76	27.25	-4	8,738	-0.05%
2020/03/16	15	26.88	15	27.37	26.30	0	8,655	0.00%
2020/03/13	2	26.15	3	26.57	26.65	-1	8,542	-0.01%
2020/03/12	13	29.47	19	30.91	28.95	-6	8,308	-0.07%
2020/03/11	55	32.61	59	32.66	32.15	-4	8,032	-0.05%
2020/03/10	38	31.60	40	31.71	31.15	-2	7,669	-0.03%
2020/03/09	33	31.25	21	31.45	30.50	12	7,272	0.17%
2020/03/06	38	32.80	49	32.84	33.05	-11	7,047	-0.16%
2020/03/05	5	31.00	1	31.25	31.00	4	6,669	0.06%
2020/03/04	4	30.30	7	30.34	30.65	-3	6,657	-0.05%
2020/03/03	26	31.53	20	31.38	31.05	6	6,666	0.09%
2020/03/02	2	29.85	21	29.89	30.15	-19	6,555	-0.29%
2020/02/27	12	29.74	3	30.13	30.40	9	6,519	0.14%
2020/02/26	9	29.85	12	29.96	30.15	-3	6,680	-0.04%
2020/02/25	44	29.50	35	29.80	29.35	9	6,769	0.13%
2020/02/24	10	31.31	12	31.23	31.70	-2	6,480	-0.03%
2020/02/21	12	31.45	11	31.51	31.55	1	6,512	0.02%
2020/02/20	11	31.46	10	31.43	31.30	1	6,546	0.02%
2020/02/19	6	31.55	6	31.45	31.80	0	6,446	0.00%
2020/02/18	162	31.42	154	31.31	31.60	8	6,342	0.13%	大買/大賣/
2020/02/17	64	30.70	76	30.13	31.20	-12	6,005	-0.20%
2020/02/14	14	27.99	9	27.66	28.40	5	5,467	0.09%
2020/02/13	2	26.35	3	26.38	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	4	25.84	26.05	-4	5,171	-0.08%
2020/02/11	23	24.69	8	24.80	24.80	15	5,261	0.29%
2020/02/10	10	24.48	17	24.42	24.30	-7	5,357	-0.13%
2020/02/07	10	25.10	4	24.80	24.80	6	5,375	0.11%
2020/02/06	3	25.70	5	25.55	25.55	-2	5,398	-0.04%
2020/02/05	2	25.40	5	25.50	25.45	-3	5,485	-0.05%
2020/01/31	2	26.00	0	0.00	25.50	2	5,467	0.04%
2020/01/20	2	27.55	2	27.70	27.50	0	5,616	0.00%
2020/01/17	2	26.85	2	26.95	27.55	0	5,571	0.00%
2020/01/16	4	26.40	12	26.35	26.70	-8	5,429	-0.15%
2020/01/15	0	0.00	5	25.90	26.00	-5	5,297	-0.09%
2020/01/14	0	0.00	18	25.61	25.65	-18	5,214	-0.35%
2020/01/13	66	25.05	71	25.67	25.40	-5	5,169	-0.10%
2020/01/10	11	25.45	12	25.30	25.60	-1	5,054	-0.02%
2020/01/09	2	24.90	16	23.93	24.85	-14	4,879	-0.29%
2020/01/07	2	22.55	0	0.00	22.65	2	4,783	0.04%
2020/01/06	13	23.03	6	22.90	22.90	7	4,749	0.15%
2020/01/02	8	24.00	4	24.05	24.00	4	4,685	0.09%
2019/12/31	0	0.00	4	23.95	23.80	-4	4,664	-0.09%
2019/12/30	2	23.80	0	0.00	23.75	2	4,636	0.04%
2019/12/23	24	23.49	15	23.50	23.40	9	4,582	0.20%
2019/12/20	9	24.30	0	0.00	24.15	9	4,497	0.20%
2019/12/19	0	0.00	2	25.05	25.00	-2	4,424	-0.05%
2019/12/18	1	24.60	91	24.64	24.75	-90	4,409	-2.04%
2019/12/17	12	24.48	0	0.00	24.40	12	4,394	0.27%
2019/12/16	0	0.00	2	25.00	24.90	-2	4,326	-0.05%
2019/12/13	4	24.84	0	0.00	24.70	4	4,325	0.09%
2019/12/12	12	25.30	4	25.34	25.25	8	4,300	0.19%
2019/12/11	2	25.30	3	25.25	25.25	-1	4,192	-0.02%
2019/12/10	3	25.78	0	0.00	26.00	3	4,130	0.07%
2019/12/09	0	0.00	1	25.65	25.60	-1	4,095	-0.02%
2019/12/06	0	0.00	2	26.00	25.50	-2	4,059	-0.05%
2019/12/05	10	26.06	0	0.00	25.75	10	4,015	0.25%
2019/12/03	0	0.00	2	26.45	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	4	25.80	25.80	-4	3,803	-0.11%
2019/11/29	7	26.17	10	26.43	26.20	-3	3,779	-0.08%
2019/11/28	4	26.15	0	0.00	26.30	4	3,710	0.11%
2019/11/25	19	25.65	18	25.76	25.80	1	3,521	0.03%
2019/11/22	103	25.71	18	25.44	25.50	85	3,237	2.63%	大買/
2019/11/21	4	25.04	7	24.84	25.00	-3	3,016	-0.10%
2019/11/20	12	24.78	22	24.64	24.75	-10	2,943	-0.34%
2019/11/19	98	24.79	91.7	24.96	23.85	6.3	2,829	0.22%
2019/11/18	8	24.65	17	24.74	24.80	-9	2,650	-0.34%
2019/11/14	10	23.77	0	0.00	23.55	10	2,534	0.39%
2019/11/13	4	24.70	5	24.95	24.80	-1	2,443	-0.04%
2019/11/12	1	24.45	5	24.92	24.95	-4	2,389	-0.17%
2019/11/11	2	24.30	1	24.70	24.15	1	2,359	0.04%
2019/11/08	91	24.67	115	25.06	24.90	-24	2,305	-1.04%	大賣/
2019/11/07	59	24.75	41	24.69	25.00	18	2,208	0.82%
2019/11/06	9	24.28	8	24.05	24.05	1	2,100	0.05%
2019/11/05	6	23.91	11	24.26	24.00	-5	2,055	-0.24%
2019/11/04	6	24.22	4	24.13	24.00	2	2,008	0.10%
2019/11/01	1	24.05	1	24.20	24.10	0	1,906	0.00%
2019/10/31	5	23.70	5	23.80	23.80	0	1,885	0.00%
2019/10/30	30	23.70	31	23.99	23.90	-1	1,832	-0.05%
2019/10/29	30	24.05	24	24.18	23.40	6	1,786	0.34%
2019/10/28	0	0.00	9	24.61	24.90	-9	1,648	-0.55%
2019/10/25	0	0.00	3	22.90	22.95	-3	1,460	-0.21%
2019/10/16	0	0.00	5	22.35	22.35	-5	1,524	-0.33%
2019/10/14	1	21.85	0	0.00	21.85	1	1,489	0.07%
2019/10/03	3	21.55	0	0.00	21.65	3	1,559	0.19%
2019/09/25	5	21.67	0	0.00	21.55	5	1,605	0.31%
2019/09/24	1	21.90	0	0.00	21.85	1	1,616	0.06%
2019/09/20	2	22.05	2	22.00	22.10	0	1,591	0.00%
2019/09/17	8	22.20	0	0.00	22.05	8	1,556	0.51%
2019/09/11	0	0.00	1	22.75	22.75	-1	1,599	-0.06%
2019/09/10	1	22.95	0	0.00	22.90	1	1,607	0.06%
2019/09/06	0	0.00	2	23.30	23.30	-2	1,620	-0.12%
2019/09/03	1	23.20	0	0.00	23.40	1	1,656	0.06%
2019/09/02	4	23.69	3	23.53	23.75	1	1,629	0.06%
2019/08/30	0	0.00	2	23.00	22.75	-2	1,586	-0.13%
2019/08/29	5	23.21	7	23.01	22.85	-2	1,557	-0.13%
2019/08/28	0	0.00	4	22.48	22.75	-4	1,547	-0.26%
2019/08/26	3	22.00	2	22.00	21.85	1	1,580	0.06%
2019/08/23	4	22.68	0	0.00	22.45	4	1,615	0.25%
2019/08/21	2	22.45	13	22.42	22.75	-11	1,628	-0.68%
2019/08/16	0	0.00	24.8	22.28	22.70	-24.8	1,727	-1.43%
2019/08/15	2	21.60	0	0.00	22.00	2	1,731	0.12%
2019/08/14	0	0.00	2	22.25	22.00	-2	1,813	-0.11%
2019/08/13	5	21.75	0	0.00	21.80	5	1,833	0.27%
2019/08/12	40	22.10	46	21.81	22.10	-6	1,854	-0.32%
2019/08/08	1	21.30	0	0.00	21.20	1	1,850	0.05%
2019/08/06	0	0.00	5	20.65	21.05	-5	1,905	-0.26%
2019/08/05	0	0.00	2	21.75	21.20	-2	1,954	-0.10%
2019/08/02	0	0.00	1	22.40	22.05	-1	1,976	-0.05%
2019/07/31	2	22.75	2	22.80	23.25	0	2,054	0.00%
2019/07/29	3	22.90	3	23.02	22.80	0	2,095	0.00%
2019/07/25	3	23.60	3	23.40	23.95	0	2,047	0.00%
2019/07/24	2	23.15	0	0.00	23.30	2	2,018	0.10%
2019/07/16	0	0.00	2	23.45	23.65	-2	2,784	-0.07%
2019/07/12	0	0.00	2	23.90	23.85	-2	2,868	-0.07%
2019/07/10	2	23.65	0	0.00	23.90	2	2,978	0.07%
2019/07/09	2	23.65	5	23.65	23.65	-3	2,993	-0.10%
2019/07/02	0	0.00	12	24.00	24.10	-12	3,462	-0.35%
2019/07/01	1	23.70	0	0.00	23.70	1	3,454	0.03%
2019/06/28	0	0.00	3	23.20	23.15	-3	3,492	-0.09%
2019/06/27	0	0.00	2	23.25	23.25	-2	3,518	-0.06%
2019/06/21	3	23.55	2	23.43	23.10	1	3,737	0.03%
2019/06/20	1	23.30	2	23.35	23.30	-1	3,805	-0.03%
2019/06/12	3	22.47	3	22.32	22.50	0	4,912	0.00%
2019/06/11	0	0.00	1	21.85	21.90	-1	4,886	-0.02%
2019/06/03	1	21.25	0	0.00	21.65	1	4,882	0.02%
2019/05/31	0	21.40	1	21.40	21.40	-1	4,881	-0.02%
2019/05/30	4	21.20	4	21.19	21.40	0	4,900	0.00%
2019/05/28	5	20.10	5	20.41	20.30	0	4,967	0.00%
2019/05/27	8	20.36	1	21.10	20.30	7	5,023	0.14%
2019/05/24	1	21.10	1	21.40	20.95	0	5,067	0.00%
2019/05/23	12	21.45	12	21.20	21.25	0	5,040	0.00%
2019/05/22	26	20.64	26	20.71	20.55	0	4,973	0.00%
2019/05/21	25	20.49	24	19.83	20.60	1	4,972	0.02%
2019/05/20	5	20.95	0	0.00	20.65	5	4,902	0.10%
2019/05/17	5	21.64	0	0.00	21.60	5	4,992	0.10%
2019/05/16	0	0.00	2	22.35	22.45	-2	5,076	-0.04%
2019/05/13	8	22.37	2	23.13	22.05	6	5,062	0.12%
2019/05/10	9	23.42	2	23.65	23.20	7	5,029	0.14%
2019/05/09	8	23.68	4	23.80	23.20	4	5,053	0.08%
2019/05/08	2	24.10	0	0.00	24.10	2	5,019	0.04%
2019/05/06	2	24.55	0	0.00	24.30	2	5,004	0.04%
2019/05/02	2	25.00	0	0.00	24.85	2	5,002	0.04%
2019/04/29	8	25.49	2	25.10	24.95	6	4,995	0.12%
2019/04/26	6	26.29	12	26.27	26.50	-6	4,899	-0.12%
2019/04/25	3	25.78	5	26.16	26.40	-2	4,713	-0.04%
2019/04/24	9	25.83	4	26.14	25.70	5	4,724	0.11%
2019/04/23	78	26.40	74	26.33	26.20	4	4,795	0.08%
2019/04/22	10	26.11	8	26.13	26.50	2	4,687	0.04%
2019/04/19	2	24.70	2	24.55	24.80	0	4,529	0.00%
2019/04/18	8	24.19	0	0.00	24.00	8	4,587	0.17%
2019/04/17	0	0.00	2	25.00	24.65	-2	4,558	-0.04%
2019/04/16	2	24.25	0	0.00	24.60	2	4,542	0.04%
2019/04/15	0	0.00	1	25.40	25.30	-1	4,502	-0.02%
2019/04/12	0	0.00	2	25.50	25.40	-2	4,497	-0.04%
2019/04/11	10	25.77	2	26.00	25.60	8	4,521	0.18%
2019/04/10	5	26.40	28	26.42	26.35	-23	4,474	-0.51%
2019/04/09	3	24.85	0	0.00	25.70	3	4,267	0.07%
2019/04/08	2	25.50	2	26.05	25.45	0	4,219	0.00%
2019/04/03	4	25.03	17	25.00	25.05	-13	4,227	-0.31%
2019/04/02	18	25.51	18	25.39	25.35	0	4,248	0.00%
2019/04/01	0	0.00	5	24.97	24.65	-5	4,283	-0.12%
2019/03/27	0	0.00	6	25.63	25.20	-6	4,472	-0.13%
2019/03/26	3	26.65	5	26.29	25.80	-2	4,726	-0.04%
2019/03/25	8	25.96	38	25.84	26.00	-30	4,815	-0.62%
2019/03/22	5	26.16	6	26.29	26.50	-1	4,912	-0.02%
2019/03/21	2	25.30	2	25.20	25.05	0	4,949	0.00%
2019/03/20	7	25.61	4	25.73	25.10	3	4,913	0.06%
2019/03/19	35	24.95	20	24.94	25.25	15	4,776	0.31%
2019/03/18	23	24.10	51	24.37	24.60	-28	4,557	-0.61%
2019/03/15	5	22.40	4	22.30	22.40	1	4,322	0.02%
2019/03/14	2	21.55	0	0.00	21.50	2	4,390	0.05%
2019/03/13	4	21.75	0	0.00	21.75	4	4,418	0.09%
2019/03/12	0	0.00	2	22.20	21.95	-2	4,451	-0.04%
2019/03/08	17	21.57	1	21.75	21.65	16	4,549	0.35%
2019/03/07	5	21.85	0	0.00	21.80	5	4,614	0.11%
2019/03/06	0	0.00	1	22.35	22.30	-1	4,631	-0.02%
2019/03/05	0	0.00	4	22.43	22.35	-4	4,644	-0.09%
2019/03/04	2	22.00	4	22.10	22.10	-2	4,609	-0.04%
2019/02/27	14	21.59	6	21.77	22.05	8	4,585	0.17%
2019/02/26	0	0.00	8	22.45	22.60	-8	4,487	-0.18%
2019/02/25	15	21.98	5	22.33	21.85	10	4,419	0.23%
2019/02/22	5	21.55	0	0.00	21.55	5	4,356	0.11%
2019/02/21	1	21.55	0	0.00	21.65	1	4,364	0.02%
2019/02/19	2	21.60	2	21.60	21.50	0	4,357	0.00%
2019/02/18	10	21.32	10	21.28	21.65	0	4,349	0.00%
2019/02/15	3	21.37	6	21.53	21.25	-3	4,246	-0.07%
2019/02/14	0	23.45	0	0.00	23.60	0	4,145	0.00%
2019/02/13	1	23.55	2	24.00	23.60	-1	4,144	-0.02%
2019/02/11	12	22.82	2	23.10	23.20	10	4,110	0.24%
2019/01/30	11	22.91	13	23.08	22.65	-2	4,084	-0.05%
2019/01/29	0	0.00	1	22.65	22.90	-1	4,035	-0.02%
2019/01/28	0	0.00	9	22.81	22.90	-9	4,025	-0.22%
2019/01/25	5	22.23	0	0.00	22.25	5	3,993	0.13%
2019/01/24	0	0.00	1	22.35	22.10	-1	4,006	-0.02%
2019/01/22	3	21.88	2	21.80	21.80	1	3,980	0.03%
2019/01/18	1	22.05	0	0.00	22.05	1	3,976	0.03%
2019/01/17	0	0.00	3	21.90	21.85	-3	3,997	-0.08%
2019/01/16	17	21.90	12	22.00	21.70	5	4,009	0.12%
2019/01/15	16	21.87	10	22.04	21.70	6	3,967	0.15%
2019/01/14	11	22.49	5	22.80	22.30	6	3,834	0.16%
2019/01/11	5	22.70	0	0.00	22.70	5	3,793	0.13%
2019/01/10	18	22.79	15	22.60	22.90	3	3,735	0.08%
2019/01/09	20	24.49	2	24.30	24.30	18	3,626	0.50%
2019/01/08	8	24.00	5	24.00	24.10	3	3,594	0.08%
2019/01/07	0	0.00	4	24.33	24.10	-4	3,565	-0.11%
2019/01/04	1	24.05	4	24.30	24.05	-3	3,541	-0.08%
2019/01/03	2	25.45	24	25.30	24.80	-22	3,535	-0.62%
2019/01/02	0	0.00	2	26.28	25.90	-2	3,478	-0.06%
2018/12/28	1	26.55	4	26.75	26.75	-3	3,437	-0.09%
2018/12/27	2	26.55	9	26.64	26.35	-7	3,434	-0.20%
2018/12/26	3	26.98	3	26.52	26.00	0	3,398	0.00%
2018/12/25	4	27.68	2	27.78	27.35	2	3,315	0.06%
2018/12/24	12	28.99	10	29.00	28.45	2	3,268	0.06%
2018/12/22	3	28.05	4	28.11	28.25	-1	3,174	-0.03%
2018/12/21	8	27.38	10	27.56	28.25	-2	3,155	-0.06%
2018/12/20	17	29.26	17	29.58	27.85	0	3,073	0.00%
2018/12/19	29	29.56	32	29.51	29.30	-3	2,877	-0.10%
2018/12/18	12	28.77	13	28.75	28.25	-1	2,555	-0.04%
2018/12/17	86	28.57	89	28.72	28.10	-3	2,408	-0.12%
2018/12/14	29	28.49	21	28.68	29.00	8	2,227	0.36%
2018/12/12	15	26.21	2	26.25	26.00	13	1,835	0.71%
2018/12/11	2	24.75	0	0.00	25.75	2	1,795	0.11%
2018/12/10	3	25.38	1	25.30	24.85	2	1,772	0.11%
2018/12/07	13	27.64	10	27.44	27.45	3	1,673	0.18%
2018/12/05	0	0.00	1	26.30	26.30	-1	1,527	-0.07%
2018/12/04	7	27.34	5	26.90	26.85	2	1,524	0.13%
2018/12/03	0	0.00	6	26.85	26.85	-6	1,576	-0.38%
2018/11/30	4	25.60	2	25.25	25.65	2	1,510	0.13%
2018/11/28	6	25.18	10	25.15	25.25	-4	1,438	-0.28%
2018/11/27	0	0.00	4	24.11	24.40	-4	1,422	-0.28%
2018/11/26	0	0.00	4	23.40	23.60	-4	1,433	-0.28%
2018/11/23	0	0.00	3	23.30	23.20	-3	1,483	-0.20%
2018/11/22	0	0.00	5	24.18	23.45	-5	1,496	-0.33%
2018/11/21	0	0.00	60	24.11	24.10	-60	1,510	-3.97%
2018/11/20	1	24.80	10	24.55	24.50	-9	1,562	-0.58%
2018/11/19	1	25.20	0	0.00	24.90	1	1,609	0.06%
2018/11/12	1	24.35	1	24.50	24.55	0	1,600	0.00%
2018/11/08	20	24.26	1	24.00	24.15	19	1,619	1.17%
2018/11/05	0	0.00	4	23.95	23.85	-4	1,686	-0.24%
2018/11/02	1	23.55	1	23.75	23.60	0	1,674	0.00%
2018/11/01	0	0.00	3	23.62	23.30	-3	1,669	-0.18%
2018/10/31	10	23.19	0	0.00	22.60	10	1,644	0.61%
2018/10/29	0	0.00	20	22.45	22.40	-20	1,639	-1.22%
2018/10/26	12	23.55	1	23.70	22.70	11	1,640	0.67%
2018/10/25	1	23.50	1	23.05	23.25	0	1,618	0.00%
2018/10/24	1	22.85	0	0.00	23.35	1	1,583	0.06%
2018/10/23	7	22.71	5	22.96	22.45	2	1,559	0.13%
2018/10/17	2	21.30	0	0.00	21.35	2	1,550	0.13%
2018/10/15	0	0.00	1	20.90	20.85	-1	1,564	-0.06%
2018/10/12	0	0.00	32	19.85	20.40	-32	1,569	-2.04%
2018/10/11	5	21.10	0	0.00	21.10	5	1,556	0.32%
2018/10/09	3	23.45	0	0.00	23.40	3	1,529	0.20%
2018/10/08	4	23.95	0	0.00	24.00	4	1,517	0.26%
2018/10/05	9	24.19	0	0.00	24.15	9	1,529	0.59%
2018/10/03	0	0.00	1	25.30	24.95	-1	1,600	-0.06%
2018/10/02	7	25.01	0	0.00	24.80	7	1,610	0.43%
2018/10/01	2	25.05	1	25.35	25.10	1	1,615	0.06%
2018/09/28	20	25.28	0	0.00	25.45	20	1,625	1.23%
2018/09/27	2	24.35	0	0.00	24.95	2	1,622	0.12%
2018/09/25	4	24.51	12	24.65	24.50	-8	1,689	-0.47%
2018/09/21	1	24.65	8	24.65	24.40	-7	1,710	-0.41%
2018/09/17	4	25.09	1	25.25	25.00	3	1,691	0.18%
2018/09/12	6	25.01	0	0.00	24.70	6	1,729	0.35%
2018/09/11	9	24.66	4	24.75	25.25	5	1,734	0.29%
2018/09/10	6	24.58	0	0.00	24.85	6	1,741	0.34%
2018/09/07	31	26.00	0	0.00	24.10	31	1,735	1.79%
2018/09/06	2	26.45	1	26.40	26.25	1	1,668	0.06%
2018/09/05	3	26.90	18	26.72	26.75	-15	1,698	-0.88%
2018/09/04	2	26.35	0	0.00	26.40	2	1,684	0.12%
2018/09/03	1	26.60	5	26.55	26.55	-4	1,716	-0.23%
2018/08/31	4	26.45	5	26.50	26.80	-1	1,736	-0.06%
2018/08/30	0	0.00	6	26.35	26.70	-6	1,769	-0.34%
2018/08/29	0	0.00	4	26.10	26.35	-4	1,819	-0.22%
2018/08/28	0	0.00	2	25.90	25.95	-2	1,816	-0.11%
2018/08/27	1	26.10	2	25.98	26.10	-1	1,825	-0.05%
2018/08/24	3	25.17	7	25.40	25.30	-4	1,805	-0.22%
2018/08/23	1	24.55	0	0.00	24.60	1	1,756	0.06%
2018/08/22	4	24.80	0	0.00	24.50	4	1,772	0.23%
2018/08/21	6	24.60	0	0.00	24.60	6	1,783	0.34%
2018/08/20	8	24.33	22	24.68	24.95	-14	1,797	-0.78%
2018/08/17	6	24.60	12	24.80	24.50	-6	1,787	-0.34%
2018/08/15	10	23.00	0	0.00	23.20	10	1,713	0.58%
2018/08/14	6	22.87	0	0.00	22.90	6	1,722	0.35%
2018/08/13	3	23.30	0	0.00	23.35	3	1,692	0.18%
2018/08/10	7	24.68	0	0.00	24.60	7	1,641	0.43%
2018/08/09	1	25.10	1	25.25	25.15	0	1,634	0.00%
2018/08/08	2	24.98	0	0.00	25.30	2	1,654	0.12%
2018/08/06	4	24.88	0	0.00	25.00	4	1,660	0.24%
2018/08/01	2	25.20	2	25.10	25.15	0	1,682	0.00%
2018/07/30	2	25.28	1	25.70	25.25	1	1,695	0.06%
2018/07/27	5	25.80	0	0.00	25.60	5	1,704	0.29%
2018/07/20	2	25.50	0	0.00	25.45	2	1,867	0.11%
2018/07/18	0	0.00	1	25.45	25.40	-1	1,915	-0.05%
2018/07/16	3	25.35	20	25.35	25.25	-17	1,999	-0.85%
2018/07/12	5	24.72	3	24.95	25.05	2	2,129	0.09%
2018/07/11	1	25.05	4	25.00	25.00	-3	2,201	-0.14%
2018/07/10	3	26.10	0	0.00	26.20	3	2,179	0.14%
2018/07/09	1	26.40	1	26.80	26.40	0	2,233	0.00%
2018/07/06	1	26.20	0	0.00	26.45	1	2,310	0.04%
2018/07/05	1	26.75	0	0.00	26.70	1	2,375	0.04%
2018/07/04	0	0.00	1	27.20	26.90	-1	2,598	-0.04%
2018/07/03	11	27.70	11	27.65	27.35	0	2,807	0.00%
2018/07/02	1	27.15	1	26.95	27.15	0	2,785	0.00%
2018/06/25	1	26.70	5	26.95	26.70	-4	3,215	-0.12%
2018/06/21	1	28.25	1	28.35	28.25	0	3,241	0.00%
2018/06/20	0	0.00	1	27.35	27.50	-1	3,260	-0.03%
2018/06/19	2	28.20	0	0.00	27.90	2	3,372	0.06%
2018/06/15	2	28.30	3	28.90	28.30	-1	3,389	-0.03%
2018/06/14	2	28.45	0	0.00	28.50	2	3,359	0.06%
2018/06/12	1	28.80	0	0.00	28.80	1	3,308	0.03%
2018/06/11	7	29.33	2	29.35	29.00	5	3,312	0.15%
2018/06/08	0	0.00	1	28.85	29.00	-1	3,360	-0.03%
2018/06/07	6	28.99	16	28.94	28.70	-10	3,375	-0.30%
2018/06/06	11	28.60	1	28.55	28.55	10	3,365	0.30%
2018/06/04	0	0.00	1	27.30	27.25	-1	3,463	-0.03%
2018/06/01	4	27.34	3	27.18	27.50	1	3,592	0.03%
2018/05/31	2	26.25	2	26.40	26.30	0	3,556	0.00%
2018/05/30	1	26.30	0	0.00	26.25	1	3,556	0.03%
2018/05/28	0	0.00	1	26.85	26.80	-1	3,554	-0.03%
2018/05/25	15	26.85	0	0.00	26.95	15	3,552	0.42%
2018/05/23	1	27.10	0	0.00	26.70	1	3,569	0.03%
2018/05/17	1	26.75	1	26.70	26.75	0	3,698	0.00%
2018/05/16	0	0.00	5	26.66	26.60	-5	3,705	-0.13%
2018/05/10	0	0.00	2	26.50	26.30	-2	3,829	-0.05%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	26.05	0	0.00	26.25	1	3,827	0.03%
2018/05/04	12	25.88	12	25.59	25.80	0	3,838	0.00%
2018/05/02	1	26.10	0	0.00	26.10	1	3,825	0.03%
2018/04/30	6	26.10	4	25.90	25.95	2	3,820	0.05%
2018/04/27	1	27.00	2	27.50	27.00	-1	3,783	-0.03%
2018/04/24	3	27.70	0	0.00	27.55	3	3,774	0.08%
2018/04/23	0	0.00	1	28.60	28.65	-1	3,766	-0.03%
2018/04/20	8	29.09	9	29.02	28.55	-1	3,777	-0.03%
2018/04/19	2	27.90	0	0.00	28.05	2	3,734	0.05%
2018/04/18	7	27.79	22	27.77	27.75	-15	3,706	-0.40%
2018/04/17	2	29.80	18	29.58	28.15	-16	3,643	-0.44%
2018/04/16	1	30.35	1	30.90	30.35	0	3,572	0.00%
2018/04/13	2	30.55	67	31.04	30.80	-65	3,613	-1.80%
2018/04/12	54	30.91	18	30.91	30.90	36	3,645	0.99%
2018/04/11	34	30.59	1	30.75	30.40	33	3,870	0.85%
2018/04/10	3	32.08	11	31.46	30.90	-8	3,913	-0.20%
2018/04/09	32	32.80	34	32.90	32.80	-2	3,788	-0.05%
2018/04/03	12	31.85	5	31.70	31.95	7	3,589	0.20%
2018/04/02	38	32.49	34	32.39	32.15	4	3,569	0.11%
2018/03/31	1	32.00	5	32.00	31.95	-4	3,438	-0.12%
2018/03/30	37	32.10	32	32.03	31.85	5	3,369	0.15%
2018/03/29	3	30.78	0	0.00	30.55	3	3,230	0.09%
2018/03/28	0	31.15	6	31.40	31.15	-6	3,283	-0.18%
2018/03/27	0	0.00	3	31.77	31.55	-3	3,359	-0.09%
2018/03/23	1	30.80	1	30.70	31.20	0	3,681	0.00%
2018/03/22	13	31.80	4	31.88	31.60	9	3,690	0.24%
2018/03/15	0	0.00	2	31.40	31.00	-2	3,752	-0.05%
2018/03/14	1	30.80	1	31.20	30.80	0	3,789	0.00%
2018/03/13	12	31.24	12	31.07	31.30	0	3,722	0.00%
2018/03/12	1	31.15	8	30.88	30.65	-7	3,695	-0.19%
2018/03/09	29	30.88	16	31.16	31.00	13	3,693	0.35%
2018/03/08	16	30.19	12	30.06	30.35	4	3,609	0.11%
2018/03/07	2	29.98	10	29.55	30.10	-8	3,560	-0.22%
2018/03/06	1	27.75	0	0.00	27.55	1	3,476	0.03%
2018/03/02	0	0.00	1	28.40	28.25	-1	3,619	-0.03%
2018/02/12	6	25.80	1	26.05	25.50	5	3,980	0.13%
2018/02/09	5	27.00	0	0.00	27.00	5	3,929	0.13%
2018/02/06	2	27.45	5	27.40	27.40	-3	4,080	-0.07%
2018/02/05	0	0.00	46	30.10	30.30	-46	4,101	-1.12%
2018/01/30	2	30.85	0	0.00	30.70	2	4,441	0.05%
2018/01/22	16	31.71	0	0.00	31.20	16	4,778	0.33%
2018/01/18	0	0.00	20	30.90	31.00	-20	4,819	-0.41%
2018/01/15	0	0.00	5	30.65	31.25	-5	4,839	-0.10%
2018/01/12	0	0.00	5	30.40	30.35	-5	4,873	-0.10%
2018/01/11	2	30.05	0	0.00	30.00	2	4,895	0.04%
2018/01/10	0	0.00	6	31.00	30.75	-6	4,931	-0.12%
2018/01/09	2	30.95	0	0.00	30.90	2	4,960	0.04%
2018/01/08	10	32.20	6	31.68	31.60	4	4,948	0.08%
2018/01/05	56	33.86	68	33.91	33.20	-12	4,898	-0.24%
2018/01/04	10	32.25	3	32.15	32.70	7	4,675	0.15%
2018/01/03	8	32.01	10	31.71	31.70	-2	4,688	-0.04%
2018/01/02	0	0.00	3	31.25	31.25	-3	4,624	-0.06%