敦泰 (3545)-群益金鼎-忠孝券商分點個股進出

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
86.4
漲跌
▼2.0
漲幅
-2.26%
成交量
2,701張
產業
上市半導體類股
1220人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/06/24	1	91.20	0	0.00	88.40	1	2,351	0.04%
2024/06/21	0	91.20	0	0.00	90.30	0	2,399	0.00%
2024/06/20	1	91.00	0	0.00	91.00	1	2,518	0.04%
2024/06/17	0	0.00	1	91.50	89.20	-1	2,635	-0.04%
2024/06/13	1	89.70	0	0.00	91.00	1	2,602	0.04%
2024/06/12	1	89.40	1	88.80	88.50	0	2,585	0.00%
2024/06/11	0	0.00	1	89.50	88.70	-1	2,596	-0.04%
2024/06/07	1	91.00	0	0.00	91.60	1	2,613	0.04%
2024/06/05	0	0.00	2	90.00	89.40	-2	2,617	-0.08%
2024/06/04	1	91.00	1	92.10	90.70	0	2,648	0.00%
2024/05/31	0	0.00	5	89.30	89.30	-5	2,689	-0.19%
2024/05/28	5	93.06	2	92.35	92.60	3	2,735	0.11%
2024/05/27	5	91.22	5	90.42	91.30	0	2,655	0.00%
2024/05/24	8	90.16	2	87.95	90.00	6	2,628	0.23%
2024/05/23	8	85.50	12	83.94	84.20	-4	2,533	-0.16%
2024/05/20	1	83.50	0	0.00	83.50	1	2,854	0.04%
2024/05/16	0	0.00	3	83.10	84.80	-3	3,106	-0.10%
2024/05/14	0	0.00	1	83.20	82.30	-1	3,205	-0.03%
2024/05/13	5	82.56	0	0.00	82.60	5	3,264	0.15%
2024/05/08	1	85.00	0	0.00	85.00	1	3,582	0.03%
2024/05/07	0	0.00	6	85.58	85.60	-6	3,602	-0.17%
2024/05/02	0	85.00	0	0.00	84.90	0	3,705	0.00%
2024/04/18	6	84.62	5	84.42	84.50	1	4,240	0.02%
2024/04/17	0	0.00	1	85.10	85.20	-1	4,255	-0.02%
2024/04/16	0	0.00	4	83.70	83.80	-4	4,277	-0.09%
2024/04/11	2	90.50	2	91.00	89.80	0	4,268	0.00%
2024/04/10	2	92.90	2	91.70	92.50	0	4,256	0.00%
2024/04/03	0	0.00	3	91.27	91.10	-3	4,343	-0.07%
2024/04/01	1	95.10	0	0.00	94.90	1	4,518	0.02%
2024/03/28	2	95.50	1	94.60	94.60	1	4,539	0.02%
2024/03/27	1	95.00	0	0.00	95.30	1	4,531	0.02%
2024/03/26	0	0.00	1	94.90	94.70	-1	4,513	-0.02%
2024/03/25	7	94.96	2	95.30	95.20	5	4,464	0.11%
2024/03/22	1	93.80	0	0.00	92.70	1	4,389	0.02%
2024/03/21	0	0.00	15	88.30	90.50	-15	4,366	-0.34%
2024/03/18	3	91.87	3	92.50	93.00	0	4,413	0.00%
2024/03/14	0	0.00	0	91.40	90.90	0	4,511	0.00%
2024/03/12	0	0.00	2	94.00	93.20	-2	4,589	-0.04%
2024/03/11	0	0.00	0	94.50	94.20	0	4,656	0.00%
2024/03/07	0	0.00	1	94.40	94.50	-1	4,795	-0.02%
2024/03/06	2	96.80	2	96.60	96.60	0	4,979	0.00%
2024/03/05	1	97.70	0	0.00	98.20	1	5,126	0.02%
2024/03/04	0	0.00	1	100.00	98.80	-1	5,534	-0.02%
2024/02/29	2	97.80	0	0.00	97.50	2	5,932	0.03%
2024/02/27	2	100.00	0	0.00	98.50	2	6,012	0.03%
2024/02/26	1	103.50	1	101.50	99.20	0	6,141	0.00%
2024/02/22	0	0.00	1	103.50	105.50	-1	6,602	-0.02%
2024/02/21	3	106.50	2	109.25	105.00	1	7,258	0.01%
2024/02/16	1	102.00	2	103.00	103.00	-1	7,920	-0.01%
2024/02/15	1	101.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	1	102.50	0	0.00	99.20	1	8,495	0.01%
2024/02/02	0	0.00	2	97.65	101.50	-2	8,506	-0.02%
2024/01/31	3	100.73	1	103.00	99.10	2	8,589	0.02%
2024/01/30	0	0.00	0.6	99.30	99.10	-0.6	8,697	-0.01%
2024/01/29	0	0.00	1	99.10	101.00	-1	8,867	-0.01%
2024/01/26	1	102.00	0	0.00	99.80	1	8,900	0.01%
2024/01/25	1	100.50	1	102.00	100.50	0	8,998	0.00%
2024/01/24	8	102.50	9	103.72	102.00	-1	8,974	-0.01%
2024/01/23	6.3	106.18	4	105.00	108.00	2.3	8,928	0.03%
2024/01/22	0	0.00	1	98.80	100.50	-1	8,854	-0.01%
2024/01/19	2	98.35	0	0.00	97.60	2	8,852	0.02%
2024/01/18	0	0.00	3	97.90	97.80	-3	8,842	-0.03%
2024/01/17	0	0.00	1	98.80	98.80	-1	8,872	-0.01%
2024/01/12	1	104.50	0	0.00	103.00	1	8,893	0.01%
2024/01/10	1	103.00	0	0.00	105.00	1	9,070	0.01%
2024/01/03	1	106.50	1	106.00	106.00	0	9,143	0.00%
2024/01/02	6	112.50	0	0.00	107.50	6	9,154	0.07%
2023/12/28	4	111.13	3	110.17	110.50	1	9,127	0.01%
2023/12/27	6	111.08	6	112.08	113.00	0	9,171	0.00%
2023/12/22	1	109.00	1	109.00	108.50	0	9,165	0.00%
2023/12/21	1	107.50	1	109.50	108.50	0	9,157	0.00%
2023/12/20	4	112.50	7	113.86	112.50	-3	9,099	-0.03%
2023/12/19	6	112.42	17	112.50	112.50	-11	9,077	-0.12%
2023/12/18	11	115.73	3	116.17	114.50	8	9,072	0.09%
2023/12/15	2	114.75	1	117.00	114.00	1	9,089	0.01%
2023/12/14	3	117.17	1	118.00	116.50	2	9,164	0.02%
2023/12/13	1	116.50	3	118.83	116.50	-2	9,494	-0.02%
2023/12/12	8	117.63	11	120.36	117.50	-3	9,528	-0.03%
2023/12/11	0.3	120.50	0	0.00	119.50	0.3	9,534	0.00%
2023/12/08	2	121.25	1	121.50	121.50	1	9,510	0.01%
2023/12/07	0	0.00	1	122.50	121.50	-1	9,597	-0.01%
2023/12/06	2	123.00	2	125.99	122.50	0	9,693	0.00%
2023/12/05	0	0.00	1.4	124.13	123.00	-1.4	9,620	-0.01%
2023/12/04	1	124.50	1.2	124.80	124.00	-0.2	9,548	0.00%
2023/12/01	7.3	128.03	6	129.16	126.50	1.3	9,487	0.01%
2023/11/30	4	128.63	4	130.25	129.00	0	9,439	0.00%
2023/11/29	12	130.92	9	132.94	129.00	3	9,273	0.03%
2023/11/28	3	124.17	1	127.50	132.50	2	8,835	0.02%
2023/11/27	25	120.44	28	126.25	120.50	-3	8,525	-0.04%
2023/11/22	3	123.83	3.1	122.89	123.50	-0.1	8,077	0.00%
2023/11/21	32	119.83	45	119.74	120.00	-13	7,731	-0.17%
2023/11/20	6.2	117.00	8.7	118.43	118.50	-2.5	7,474	-0.03%
2023/11/17	12	110.25	11.1	110.38	114.00	1	6,753	0.01%
2023/11/16	2	104.00	9	103.06	104.00	-7	6,357	-0.11%
2023/11/15	18.2	99.53	22	99.77	101.00	-3.8	6,083	-0.06%
2023/11/14	14.3	93.16	15.6	93.08	95.00	-1.3	5,613	-0.02%
2023/11/13	2	87.40	1	85.90	87.40	1	5,040	0.02%
2023/11/10	0	0.00	1	86.30	86.70	-1	4,932	-0.02%
2023/11/09	3	86.40	0	0.00	86.20	3	4,887	0.06%
2023/11/08	0	0.00	2	86.30	85.20	-2	4,798	-0.04%
2023/11/07	20	86.81	29	85.59	87.80	-9	4,648	-0.19%
2023/11/06	4	84.97	1	84.90	84.60	3	4,454	0.07%
2023/11/03	5	81.80	3	81.80	82.30	2	4,269	0.05%
2023/11/02	5	83.50	1	83.20	82.50	4	4,213	0.09%
2023/10/31	4	81.38	1	81.80	80.60	3	4,025	0.07%
2023/10/30	1	79.60	1	82.30	81.60	0	3,916	0.00%
2023/10/27	1	77.80	1	77.60	77.60	0	3,800	0.00%
2023/10/24	3	79.20	3	79.50	79.20	0	3,782	0.00%
2023/10/20	0	0.00	1	79.70	80.70	-1	3,753	-0.03%
2023/10/19	2	82.70	1	81.80	82.00	1	3,700	0.03%
2023/10/18	3	80.33	3	80.23	79.70	0	3,577	0.00%
2023/10/17	12	80.79	10	79.50	79.50	2	3,552	0.06%
2023/10/16	1	77.40	1	77.00	77.00	0	3,472	0.00%
2023/10/12	0	0.00	2	78.50	78.70	-2	3,452	-0.06%
2023/10/06	1	80.90	1	81.40	81.20	0	3,413	0.00%
2023/10/05	5	80.50	6	80.97	80.90	-1	3,374	-0.03%
2023/10/04	2	79.20	1	79.20	79.20	1	3,337	0.03%
2023/10/03	0	0.00	1	81.00	80.50	-1	3,340	-0.03%
2023/09/28	3	76.77	6	76.28	75.60	-3	3,210	-0.09%
2023/09/27	2	80.15	2	78.70	77.80	0	3,180	0.00%
2023/09/26	0	0.00	1	77.70	77.40	-1	3,067	-0.03%
2023/09/25	0	0.00	5	78.70	78.00	-5	3,066	-0.16%
2023/09/22	1	78.30	1	78.70	78.70	0	3,059	0.00%
2023/09/21	11	79.62	13	78.65	78.70	-2	3,040	-0.07%
2023/09/20	0	0.00	2	79.10	79.10	-2	2,972	-0.07%
2023/09/19	28	81.94	28	81.31	81.40	0	2,883	0.00%
2023/09/18	32	82.85	38	82.86	82.30	-6	2,756	-0.22%
2023/09/15	3	79.37	2	79.10	78.70	1	2,391	0.04%
2023/09/14	7	78.41	3	78.40	78.40	4	2,341	0.17%
2023/09/13	3	76.90	0	0.00	76.90	3	2,285	0.13%
2023/09/12	8	75.95	2	76.80	76.00	6	2,250	0.27%
2023/09/11	4	78.53	7.1	78.28	79.00	-3.1	2,131	-0.14%
2023/09/06	17.1	75.71	15	74.60	74.80	2.1	2,032	0.10%
2023/09/05	7	76.13	24	75.51	75.00	-17	1,975	-0.86%
2023/08/14	0	0.00	1	65.90	65.70	-1	2,073	-0.05%
2023/08/11	0	69.40	0	0.00	68.60	0	2,086	0.00%
2023/08/08	0	0.00	1	71.60	70.70	-1	2,125	-0.05%
2023/08/02	0	0.00	1	71.90	72.10	-1	2,278	-0.04%
2023/08/01	1	72.40	0	0.00	73.00	1	2,412	0.04%
2023/07/27	21	73.10	0	0.00	72.50	21	2,419	0.87%
2023/07/21	0	0.00	1	71.30	71.90	-1	2,454	-0.04%
2023/07/20	1	73.30	0	0.00	72.90	1	2,510	0.04%
2023/07/17	3	71.10	4	71.68	71.50	-1	2,570	-0.04%
2023/07/14	0	0.00	1	71.60	71.00	-1	2,667	-0.04%
2023/07/06	1	77.71	0	0.00	77.50	1	3,683	0.03%
2023/07/05	0	0.00	1	77.50	77.50	-1	3,792	-0.03%
2023/07/04	0	0.00	2	78.50	78.50	-2	4,011	-0.05%
2023/07/03	1	77.30	0	0.00	77.20	1	4,030	0.02%
2023/06/27	1	77.70	1	77.70	77.70	0	4,110	0.00%
2023/06/20	0	0.00	6	79.60	79.80	-6	4,207	-0.14%
2023/06/19	1	82.80	0	0.00	81.90	1	4,287	0.02%
2023/06/15	0	0.00	2	82.10	82.10	-2	4,682	-0.04%
2023/06/13	0	85.00	0	0.00	85.00	0	4,690	0.00%
2023/06/12	3	84.90	0	0.00	85.50	3	4,682	0.06%
2023/06/08	2	84.50	0	0.00	82.30	2	4,711	0.04%
2023/06/06	0	0.00	1	82.80	82.10	-1	4,774	-0.02%
2023/06/02	1	83.50	0	0.00	83.50	1	4,785	0.02%
2023/05/31	0	0.00	2	84.95	85.00	-2	4,830	-0.04%
2023/05/30	1	83.90	0	0.00	84.00	1	4,864	0.02%
2023/05/25	1	83.20	0	0.00	82.90	1	4,997	0.02%
2023/05/24	1	83.10	2	81.00	83.20	-1	5,067	-0.02%
2023/05/22	2	81.15	0	0.00	81.00	2	5,231	0.04%
2023/05/19	0	0.00	1	80.30	80.10	-1	5,370	-0.02%
2023/05/17	0	0.00	1	78.70	78.70	-1	5,465	-0.02%
2023/05/16	1	77.10	6	78.10	77.10	-5	5,439	-0.09%
2023/05/09	4	74.95	1	74.30	73.80	3	5,407	0.06%
2023/05/08	9	77.80	1	78.60	76.00	8	5,381	0.15%
2023/04/28	2	80.80	1	80.10	79.10	1	5,442	0.02%
2023/04/25	0	0.00	1	80.20	79.00	-1	5,334	-0.02%
2023/04/21	2.1	82.49	1	81.80	81.50	1.1	5,285	0.02%
2023/04/20	1	83.60	2	82.95	83.20	-1	5,273	-0.02%
2023/04/19	3	86.13	3	85.00	85.10	0	5,294	0.00%
2023/04/18	1	88.90	1	87.80	87.80	0	5,295	0.00%
2023/04/17	2	89.35	3	89.87	89.30	-1	5,247	-0.02%
2023/04/14	3	89.83	3	89.77	89.40	0	5,271	0.00%
2023/04/13	0.5	89.20	1	88.00	87.80	-0.5	5,269	-0.01%
2023/04/12	15	91.27	4	90.93	91.40	11	5,117	0.21%
2023/04/11	1	82.20	0	0.00	86.90	1	4,723	0.02%
2023/04/10	4	81.65	2	83.10	81.70	2	4,506	0.04%
2023/04/07	9	82.19	11	82.36	83.00	-2	4,459	-0.04%
2023/03/30	0	0.00	0	77.70	77.50	0	4,218	0.00%
2023/03/29	1	77.70	2	77.60	77.10	-1	4,226	-0.02%
2023/03/28	3	78.83	0	0.00	78.80	3	4,247	0.07%
2023/03/24	0	0.00	6	78.40	78.50	-6	4,260	-0.14%
2023/03/23	2	77.60	0	0.00	77.50	2	4,255	0.05%
2023/03/22	0	0.00	2	79.30	78.80	-2	4,202	-0.05%
2023/03/21	5	79.96	5	81.30	80.90	0	4,105	0.00%
2023/03/20	5	78.16	4	77.95	81.00	1	3,858	0.03%
2023/03/16	0	0.00	1	75.60	74.60	-1	3,706	-0.03%
2023/03/15	1	75.20	1	75.50	74.70	0	3,719	0.00%
2023/03/10	1	73.70	0	0.00	74.20	1	3,704	0.03%
2023/03/07	0	0.00	1	76.30	76.10	-1	3,711	-0.03%
2023/03/06	4	76.05	1	75.80	75.80	3	3,708	0.08%
2023/03/02	6	75.55	2	74.70	74.70	4	3,712	0.11%
2023/03/01	3	76.27	3	76.40	76.90	0	3,645	0.00%
2023/02/24	0	0.00	1	73.00	71.90	-1	3,589	-0.03%
2023/02/23	1	73.70	1	74.50	74.20	0	3,562	0.00%
2023/02/22	4	74.58	14	73.26	73.20	-10	3,597	-0.28%
2023/02/21	2	76.75	2	77.55	77.00	0	3,620	0.00%
2023/02/20	4	74.50	4	74.28	75.20	0	3,691	0.00%
2023/02/17	17	73.40	17	73.20	74.00	0	4,151	0.00%
2023/02/16	2	71.70	2	71.90	72.60	0	4,027	0.00%
2023/02/08	10	71.30	1	71.60	71.50	9	5,150	0.17%
2023/02/07	1	71.10	0	0.00	70.70	1	5,122	0.02%
2023/02/02	1	70.30	0	0.00	70.30	1	5,155	0.02%
2023/01/13	1	63.30	3	62.40	62.40	-2	5,404	-0.04%
2023/01/10	1	63.50	131	63.10	63.40	-130	5,919	-2.20%	大賣/鉅額交易
2023/01/09	2	63.55	0	0.00	63.50	2	6,065	0.03%
2023/01/06	4	62.88	68	63.56	63.70	-64	6,035	-1.06%
2023/01/05	4	62.70	30	63.15	61.80	-26	5,979	-0.43%
2023/01/04	60	63.02	20	63.18	62.20	40	5,993	0.67%
2023/01/03	182	62.49	6	62.80	62.60	176	5,910	2.98%	大買/鉅額交易
2022/12/27	0	0.00	1	60.80	59.80	-1	5,866	-0.02%
2022/12/22	0	58.30	0	0.00	58.10	0	5,827	0.00%
2022/12/20	0	0.00	1	57.10	56.50	-1	5,857	-0.02%
2022/12/16	2	61.10	0	0.00	60.50	2	5,835	0.03%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/11/30	1	65.30	1	65.70	65.70	0	5,581	0.00%
2022/11/29	1	64.20	0	0.00	64.30	1	5,610	0.02%
2022/11/24	0	0.00	1	66.30	66.10	-1	5,615	-0.02%
2022/11/23	0	0.00	5	64.00	64.30	-5	5,568	-0.09%
2022/11/22	1	64.50	0	0.00	63.60	1	5,568	0.02%
2022/11/21	2	66.80	2	66.20	65.50	0	5,547	0.00%
2022/11/17	0	0.00	2	68.95	68.30	-2	5,558	-0.04%
2022/11/16	0	0.00	6	66.83	69.00	-6	5,487	-0.11%
2022/11/15	10	65.35	5	64.04	67.40	5	5,320	0.09%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	0	0.00	5	76.38	75.00	-5	4,998	-0.10%
2022/11/10	0	0.00	1	75.00	75.00	-1	4,862	-0.02%
2022/11/09	21	77.82	21	76.80	76.80	0	4,819	0.00%
2022/11/08	3	72.30	4	73.48	76.50	-1	4,351	-0.02%
2022/11/07	1	70.40	1	69.50	69.60	0	4,334	0.00%
2022/11/04	2	65.40	0	0.00	66.60	2	4,277	0.05%
2022/11/01	1	68.00	1	68.30	68.00	0	4,366	0.00%
2022/10/31	2	69.20	1	69.30	68.50	1	4,354	0.02%
2022/10/28	1	71.30	2	67.00	67.00	-1	4,338	-0.02%
2022/10/27	4	71.93	4	72.73	72.90	0	4,307	0.00%
2022/10/26	0	0.00	2	69.75	70.00	-2	4,326	-0.05%
2022/10/25	4	69.53	8	69.58	68.60	-4	4,422	-0.09%
2022/10/24	5	72.46	5	71.72	69.50	0	4,469	0.00%
2022/10/21	15	71.75	5	70.50	69.90	10	4,596	0.22%
2022/10/20	2	73.40	2	73.65	74.00	0	4,546	0.00%
2022/10/19	2	74.20	1	74.10	74.90	1	4,500	0.02%
2022/10/18	6	73.88	6	73.97	74.00	0	4,386	0.00%
2022/10/17	1	68.70	1	70.20	70.80	0	4,107	0.00%
2022/10/14	0	0.00	2	65.70	65.60	-2	3,981	-0.05%
2022/10/05	0	0.00	1	66.50	67.20	-1	4,016	-0.02%
2022/10/03	0	0.00	2	60.40	61.70	-2	4,018	-0.05%
2022/09/27	0	0.00	1	62.80	62.70	-1	4,281	-0.02%
2022/09/07	0	0.00	1	69.30	68.30	-1	4,991	-0.02%
2022/09/05	1	72.60	0	0.00	71.90	1	4,984	0.02%
2022/09/02	9	75.89	0	0.00	76.10	9	4,963	0.18%
2022/08/24	2	78.70	2	78.10	78.00	0	5,252	0.00%
2022/08/22	4	78.88	3	77.80	77.80	1	5,185	0.02%
2022/08/19	9	77.90	11	77.66	77.90	-2	5,145	-0.04%
2022/08/18	2	78.20	4	78.93	77.80	-2	5,075	-0.04%
2022/08/17	1	75.20	0	0.00	75.10	1	4,915	0.02%
2022/08/15	6	77.92	3	78.07	78.50	3	4,862	0.06%
2022/08/12	3	75.77	5	75.12	75.20	-2	4,746	-0.04%
2022/08/11	1	71.10	1	71.20	70.80	0	4,603	0.00%
2022/08/05	0	0.00	1	67.30	67.30	-1	4,483	-0.02%
2022/08/04	1	65.80	2	65.30	66.70	-1	4,484	-0.02%
2022/08/03	1	67.80	0	0.00	67.70	1	4,456	0.02%
2022/08/02	2	66.85	0	0.00	66.60	2	4,450	0.04%
2022/08/01	3	70.10	1	69.90	69.90	2	4,395	0.05%
2022/07/28	2	78.00	15	76.97	76.60	-13	4,233	-0.31%
2022/07/27	1	96.80	2	96.50	96.70	-1	4,070	-0.02%
2022/07/22	1	102.00	1	102.50	101.50	0	4,072	0.00%
2022/07/21	0	0.00	1	101.00	102.50	-1	4,139	-0.02%
2022/07/20	16	101.13	0	0.00	101.00	16	4,284	0.37%
2022/07/19	1	98.30	1	98.60	98.60	0	4,288	0.00%
2022/07/15	0	0.00	2	91.80	92.10	-2	4,259	-0.05%
2022/07/14	2	90.95	2	90.90	91.00	0	4,246	0.00%
2022/07/13	0	0.00	1	89.50	89.30	-1	4,230	-0.02%
2022/07/08	0	0.00	1	90.60	90.60	-1	4,246	-0.02%
2022/07/07	2	87.80	2	86.50	87.80	0	4,192	0.00%
2022/07/05	0	0.00	10	86.90	86.50	-10	4,142	-0.24%
2022/07/04	0	0.00	1	84.30	83.70	-1	4,137	-0.02%
2022/07/01	5	84.20	10	82.60	81.90	-5	4,170	-0.12%
2022/06/30	1	90.50	0	0.00	90.00	1	4,076	0.02%
2022/06/29	0	0.00	1	94.40	93.80	-1	4,020	-0.02%
2022/06/27	0	0.00	20	96.05	97.10	-20	3,975	-0.50%
2022/06/24	2	93.70	12	93.53	93.70	-10	3,952	-0.25%
2022/06/23	1	92.40	2	93.35	91.70	-1	3,908	-0.03%
2022/06/22	0	0.00	10	94.00	91.70	-10	3,866	-0.26%
2022/06/21	0	0.00	40	97.03	97.50	-40	3,801	-1.05%
2022/06/20	0	0.00	2	97.00	93.60	-2	3,775	-0.05%
2022/06/17	3	102.17	4	101.88	102.00	-1	3,668	-0.03%
2022/06/14	1	113.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	2	115.25	2	116.00	115.00	0	3,650	0.00%
2022/06/09	0	0.00	2	118.00	117.50	-2	3,667	-0.05%
2022/06/08	3	122.00	2	122.50	118.50	1	3,680	0.03%
2022/06/07	2	119.25	3	120.00	120.00	-1	3,688	-0.03%
2022/06/06	1	119.50	1	119.00	119.00	0	3,691	0.00%
2022/06/02	6	120.08	5	120.30	119.00	1	3,742	0.03%
2022/06/01	5	122.90	4	123.13	121.00	1	3,709	0.03%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	1	114.00	3	114.00	114.00	-2	3,492	-0.06%
2022/05/25	1	109.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	1	112.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	61	113.62	0	0.00	113.00	61	4,198	1.45%
2022/05/20	1	119.00	1	117.00	115.50	0	4,183	0.00%
2022/05/18	1	116.50	5	118.20	118.50	-4	4,147	-0.10%
2022/05/17	1	113.50	1	114.50	115.00	0	4,103	0.00%
2022/05/12	41	115.24	2	115.25	114.50	39	4,183	0.93%
2022/05/05	50	122.00	5	120.50	119.50	45	4,177	1.08%
2022/05/04	1	119.00	3	119.50	119.00	-2	4,159	-0.05%
2022/04/29	1	119.00	2	118.00	116.00	-1	4,183	-0.02%
2022/04/28	5	116.70	1	116.50	115.50	4	4,171	0.10%
2022/04/27	5	114.20	7	114.29	116.00	-2	4,117	-0.05%
2022/04/26	1	124.50	155	122.16	119.00	-154	4,020	-3.83%	大賣/鉅額交易
2022/04/22	1	122.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	4	126.38	0	0.00	125.50	4	3,937	0.10%
2022/04/20	0	0.00	1	121.50	122.50	-1	3,919	-0.03%
2022/04/19	2	122.75	2	122.50	121.00	0	4,027	0.00%
2022/04/18	5	123.30	2	121.50	122.50	3	4,064	0.07%
2022/04/15	10	123.00	3	125.50	122.50	7	4,097	0.17%
2022/04/13	2	128.00	3	127.67	128.50	-1	4,267	-0.02%
2022/04/12	1	126.50	1	125.50	128.00	0	4,364	0.00%
2022/04/11	1	129.46	1	127.00	126.00	0	4,512	0.00%
2022/04/08	0	0.00	1	130.50	131.00	-1	4,545	-0.02%
2022/04/07	20	135.00	1	138.50	131.00	19	4,502	0.42%
2022/04/06	10	142.50	0	0.00	142.50	10	4,416	0.23%
2022/03/25	0	151.00	0	0.00	149.50	0	4,806	0.00%
2022/03/24	0	0.00	2	149.50	152.00	-2	4,901	-0.04%
2022/03/23	0	0.00	1	152.00	151.50	-1	4,982	-0.02%
2022/03/21	2	151.75	2	150.25	150.00	0	5,207	0.00%
2022/03/18	1	148.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	0	0.00	1	148.00	148.00	-1	5,245	-0.02%
2022/03/16	3	145.00	3	147.00	145.00	0	5,277	0.00%
2022/03/15	0	0.00	5	144.50	144.00	-5	5,332	-0.09%
2022/03/09	0	0.00	1	145.00	146.00	-1	5,782	-0.02%
2022/03/07	1	147.50	0	0.00	147.00	1	5,927	0.02%
2022/03/03	3	156.17	3	156.67	156.00	0	6,127	0.00%
2022/03/02	3	156.50	0	0.00	156.50	3	6,211	0.05%
2022/03/01	3	153.00	2	153.00	153.50	1	6,202	0.02%
2022/02/25	9	152.89	8	159.50	152.00	1	6,280	0.02%
2022/02/24	16	156.19	14	157.86	156.00	2	6,265	0.03%
2022/02/23	0	0.00	14	153.68	154.50	-14	6,083	-0.23%
2022/02/22	0	0.00	1	146.50	146.00	-1	6,358	-0.02%
2022/02/21	1	148.00	0	0.00	149.50	1	7,504	0.01%
2022/02/18	1	150.00	0	0.00	150.00	1	8,235	0.01%
2022/02/16	1	149.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	2	148.50	6	147.50	146.00	-4	8,455	-0.05%
2022/02/14	1	149.50	0	0.00	149.50	1	8,475	0.01%
2022/02/10	0	0.00	1	153.00	153.50	-1	8,699	-0.01%
2022/02/08	0	148.00	2.4	151.65	153.00	-2.3	8,868	-0.03%
2022/02/07	0	0.00	1.1	147.41	146.50	-1.1	8,910	-0.01%
2022/01/26	0.4	146.00	0	0.00	145.50	0.4	8,992	0.00%
2022/01/25	1	146.00	0	0.00	145.00	1	9,153	0.01%
2022/01/24	0	0.00	1	144.00	149.50	-1	9,426	-0.01%
2022/01/21	10	150.50	0	0.00	149.50	10	9,663	0.10%
2022/01/20	0	0.00	1	154.50	154.00	-1	10,078	-0.01%
2022/01/19	0.4	155.50	0	0.00	155.00	0.4	10,230	0.00%
2022/01/18	6	157.00	3	159.00	155.50	3	10,457	0.03%
2022/01/14	12	150.17	11	150.23	152.00	1	10,633	0.01%
2022/01/13	1	155.00	1	157.00	155.00	0	11,031	0.00%
2022/01/12	2	154.75	1	156.00	156.00	1	11,081	0.01%
2022/01/11	2	160.00	2	159.00	159.00	0	11,147	0.00%
2022/01/10	1	161.00	2	162.75	163.50	-1	11,206	-0.01%
2022/01/07	14	160.75	1	161.00	159.00	13	11,373	0.11%
2022/01/06	8	164.06	6	164.25	163.00	2	11,458	0.02%
2022/01/05	3	169.33	1	167.50	167.50	2	11,517	0.02%
2022/01/04	6	174.33	8	174.88	172.50	-2	11,520	-0.02%
2022/01/03	1	173.50	5	174.60	176.50	-4	11,503	-0.03%
2021/12/28	2.3	173.28	5	173.20	171.00	-2.7	12,314	-0.02%
2021/12/27	5	172.40	6	169.00	173.00	-1	12,392	-0.01%
2021/12/24	1	169.50	0	0.00	167.50	1	12,543	0.01%
2021/12/21	0.1	172.00	1	172.00	172.50	-0.9	12,817	-0.01%
2021/12/20	6.3	173.05	6.4	173.01	170.50	-0.1	12,865	0.00%
2021/12/17	2	170.25	0	0.00	170.00	2	12,878	0.02%
2021/12/16	3	173.00	4	172.50	173.00	-1	12,975	-0.01%
2021/12/15	1	161.50	2	165.50	167.50	-1	12,895	-0.01%
2021/12/14	11.1	162.78	0	0.00	160.50	11.1	12,907	0.09%
2021/12/13	0.1	168.00	1	168.00	167.00	-0.9	12,940	-0.01%
2021/12/10	2	166.75	5	166.20	165.50	-3	13,087	-0.02%
2021/12/09	7	171.71	2	171.00	169.00	5	13,075	0.04%
2021/12/08	9.2	173.79	4	174.63	173.00	5.2	13,121	0.04%
2021/12/07	10	173.70	10	173.90	173.00	0	13,391	0.00%
2021/12/06	3	173.33	5	172.70	172.50	-2	13,493	-0.01%
2021/12/03	5	169.70	3	170.50	170.50	2	13,607	0.01%
2021/12/02	15	170.73	10	168.70	166.50	5	13,776	0.04%
2021/12/01	8	169.38	5	169.30	169.50	3	14,020	0.02%
2021/11/30	3	167.50	2	169.50	166.00	1	14,345	0.01%
2021/11/29	1	159.50	1	161.00	163.50	0	14,557	0.00%
2021/11/26	3	166.17	2	166.50	162.50	1	14,708	0.01%
2021/11/25	19	168.66	18	170.11	168.00	1	15,011	0.01%
2021/11/24	3	169.00	1.1	169.83	169.00	2	15,081	0.01%
2021/11/23	1	171.00	8	170.38	169.00	-7	15,233	-0.05%
2021/11/22	19	176.26	19	174.61	176.50	0	15,337	0.00%
2021/11/19	9.1	176.90	7	175.43	172.50	2.1	15,709	0.01%
2021/11/18	105	179.50	100	178.78	173.50	5	15,879	0.03%	大買/
2021/11/17	13	163.92	20.1	166.92	171.50	-7.1	15,099	-0.05%
2021/11/16	4	157.38	3	156.00	156.00	1	14,940	0.01%
2021/11/15	4	156.50	5	158.10	156.50	-1	15,536	-0.01%
2021/11/11	0.1	155.50	1	156.00	154.50	-0.9	16,996	-0.01%
2021/11/10	0	0.00	2	152.50	152.50	-2	17,198	-0.01%
2021/11/09	6	155.58	6	156.17	155.50	0	17,489	0.00%
2021/11/08	8	151.19	2	151.25	152.00	6	17,513	0.03%
2021/11/05	3	148.50	2	149.00	148.50	1	17,807	0.01%
2021/11/04	2	146.50	2	144.75	144.50	0	18,007	0.00%
2021/11/03	2	146.75	2	146.25	148.50	0	18,247	0.00%
2021/11/02	2	144.75	1	152.50	144.00	1	18,473	0.01%
2021/11/01	43	153.10	40.1	154.46	150.00	2.9	18,641	0.02%
2021/10/29	4.1	164.41	3	165.83	160.00	1.1	18,846	0.01%
2021/10/28	16	166.41	6	164.92	164.00	10	19,154	0.05%
2021/10/27	20.4	157.96	27	156.46	158.50	-6.6	19,858	-0.03%
2021/10/26	3	153.00	4	155.13	152.50	-1	20,775	0.00%
2021/10/25	2	147.00	2	146.25	149.00	0	21,535	0.00%
2021/10/22	16	148.69	14	150.75	148.00	2	22,191	0.01%
2021/10/21	32	154.88	28	155.66	151.00	4	22,793	0.02%
2021/10/20	0	0.00	2	146.50	147.00	-2	23,424	-0.01%
2021/10/19	42	145.50	43	146.23	145.50	-1	24,926	0.00%
2021/10/18	9	142.00	49	140.88	143.00	-40	25,500	-0.16%
2021/10/15	3	141.83	5	141.80	141.00	-2	25,649	-0.01%
2021/10/14	4	136.13	4	136.38	139.00	0	25,598	0.00%
2021/10/13	2	136.00	33	135.42	134.00	-31	25,541	-0.12%
2021/10/12	1	140.00	0	0.00	139.00	1	25,547	0.00%
2021/10/08	11	145.77	10	147.25	145.00	1	25,639	0.00%
2021/10/07	31	148.85	39	147.53	147.00	-8	25,668	-0.03%
2021/10/06	5	144.00	3	145.50	140.00	2	25,703	0.01%
2021/10/05	5	147.00	6	148.58	150.50	-1	25,490	0.00%
2021/10/04	10	140.90	11	148.09	139.50	-1	25,173	0.00%
2021/10/01	5	148.90	3	150.00	148.50	2	25,123	0.01%
2021/09/30	12	152.33	1	154.50	155.00	11	25,106	0.04%
2021/09/29	3	156.67	1	155.50	153.50	2	25,212	0.01%
2021/09/28	1	169.00	3	162.33	162.00	-2	25,688	-0.01%
2021/09/27	2	167.00	2	168.50	168.00	0	25,883	0.00%
2021/09/24	5	164.40	5	164.30	164.00	0	26,181	0.00%
2021/09/23	18.2	160.74	8	162.56	161.00	10.2	26,339	0.04%
2021/09/22	1	160.00	0	0.00	160.50	1	26,604	0.00%
2021/09/17	2	166.00	2	167.00	169.50	0	26,950	0.00%
2021/09/16	9	165.56	10	166.45	165.50	-1	27,110	0.00%
2021/09/15	7	167.64	1	165.50	165.00	6	27,266	0.02%
2021/09/14	2	177.25	2	175.75	176.50	0	27,647	0.00%
2021/09/13	5.3	181.47	4	177.88	175.00	1.3	28,072	0.00%
2021/09/10	1	183.00	6	187.00	179.00	-5	28,528	-0.02%
2021/09/09	3	179.83	3	178.83	179.50	0	28,530	0.00%
2021/09/08	72	170.33	14	174.25	169.00	58	28,671	0.20%
2021/09/07	23	178.02	1.2	174.42	176.50	21.8	29,141	0.07%
2021/09/06	28	173.21	27	174.02	174.50	1	29,420	0.00%
2021/09/03	10	184.20	11.2	184.20	180.50	-1.2	29,785	0.00%
2021/09/02	5	188.30	3.2	189.40	186.00	1.9	30,498	0.01%
2021/09/01	36	194.00	36	193.53	195.50	0	31,476	0.00%
2021/08/31	7.2	193.14	6	193.92	191.50	1.2	32,096	0.00%
2021/08/30	18	189.00	12	192.00	189.00	6	32,647	0.02%
2021/08/27	12.1	190.37	12	190.08	190.50	0.1	33,242	0.00%
2021/08/26	1	189.50	6	190.67	190.50	-5	34,115	-0.01%
2021/08/25	29	191.60	41	191.84	193.50	-12	35,424	-0.03%
2021/08/24	47.4	191.86	34	195.19	190.00	13.4	35,921	0.04%
2021/08/23	19	201.61	17	196.21	202.00	2	36,217	0.01%
2021/08/20	56	194.02	60	193.12	190.50	-4	36,492	-0.01%
2021/08/19	40	197.53	48.3	196.11	189.50	-8.3	36,702	-0.02%
2021/08/18	64.1	198.37	76	203.68	208.00	-12	36,877	-0.03%
2021/08/17	18	210.11	29	218.62	207.50	-11	37,064	-0.03%
2021/08/16	38	218.99	43	220.97	221.00	-5	37,988	-0.01%
2021/08/13	51	229.45	44	236.20	224.00	7	38,240	0.02%
2021/08/12	9	238.39	4	237.25	236.50	5	38,758	0.01%
2021/08/11	20	240.45	34	243.94	237.00	-14	39,687	-0.04%
2021/08/10	7	253.98	11	253.59	248.50	-4	39,841	-0.01%
2021/08/09	13	262.69	11	256.59	252.00	2	40,193	0.00%
2021/08/06	19	269.08	19	268.58	269.50	0	41,121	0.00%
2021/08/05	12	268.25	14	266.82	265.50	-2	41,868	0.00%
2021/08/04	25.2	275.96	34.1	276.83	274.00	-8.9	42,818	-0.02%
2021/08/03	16	284.72	56.2	282.53	282.50	-40.2	42,779	-0.09%
2021/08/02	117.1	290.61	64	286.05	280.00	53.1	42,832	0.12%	大買/
2021/07/30	58	282.30	91	282.76	276.50	-33	42,231	-0.08%
2021/07/29	78.1	267.69	71	267.72	275.00	7.1	41,722	0.02%
2021/07/28	12.3	269.47	10.1	271.46	261.00	2.2	41,284	0.01%
2021/07/27	29	279.98	26	282.63	290.00	3	41,322	0.01%
2021/07/26	89.1	280.37	87.1	279.51	276.00	2	40,993	0.00%
2021/07/23	117	262.01	99.2	263.17	270.50	17.8	40,197	0.04%	大買/
2021/07/22	20	231.72	26.8	236.26	246.00	-6.8	39,107	-0.02%
2021/07/21	22	221.34	16	220.16	224.00	6	38,837	0.02%
2021/07/20	7	216.00	3	218.00	214.00	4	39,098	0.01%
2021/07/19	10	228.50	1	230.00	226.00	9	39,414	0.02%
2021/07/16	1	226.00	3	224.83	225.50	-2	39,721	-0.01%
2021/07/15	4	221.00	9	223.67	224.50	-5	40,297	-0.01%
2021/07/14	1	215.50	0.1	210.00	215.50	0.9	41,013	0.00%
2021/07/13	18.2	215.35	10	214.30	210.00	8.2	41,311	0.02%
2021/07/12	8	223.00	8	223.94	221.00	0	42,235	0.00%
2021/07/09	2	220.76	2	223.75	220.50	0	43,038	0.00%
2021/07/08	14.2	225.31	19	227.55	225.00	-4.8	43,962	-0.01%
2021/07/07	11	228.82	9	229.22	224.00	2	44,613	0.00%
2021/07/06	4	233.12	5.6	231.63	231.00	-1.6	45,041	0.00%
2021/07/05	18.5	237.56	41	236.97	238.50	-22.5	45,758	-0.05%
2021/07/02	11	227.23	10	227.55	228.00	1	45,754	0.00%
2021/07/01	11.5	227.43	9.1	229.57	222.00	2.4	45,948	0.01%
2021/06/30	23.1	224.71	12	224.21	226.00	11.1	46,289	0.02%
2021/06/29	20.4	229.37	8	231.25	219.00	12.4	46,999	0.03%
2021/06/28	4.1	227.80	5	226.60	233.00	-0.9	46,737	0.00%
2021/06/25	3	219.33	8	222.00	220.00	-5	46,470	-0.01%
2021/06/24	4	216.56	3	216.50	217.00	1	46,369	0.00%
2021/06/23	23.2	220.19	15.2	222.32	217.50	8	46,246	0.02%
2021/06/22	20	212.95	23	214.87	212.50	-3	45,753	-0.01%
2021/06/21	27.2	214.50	28	214.09	208.00	-0.8	45,360	0.00%
2021/06/18	10	228.25	11	226.86	222.50	-1	44,912	0.00%
2021/06/17	17	224.74	31	224.06	228.50	-14	44,681	-0.03%
2021/06/16	26.3	234.89	51	229.79	223.00	-24.7	44,410	-0.06%
2021/06/15	24	244.56	21	243.67	242.50	3	43,982	0.01%
2021/06/11	53	242.35	47	243.84	241.00	6	44,896	0.01%
2021/06/10	69.6	245.83	52.3	243.75	240.00	17.3	44,973	0.04%
2021/06/09	69	240.70	58	243.53	248.00	11	44,862	0.02%
2021/06/08	95	239.48	72.1	240.70	230.50	22.9	44,752	0.05%
2021/06/07	59.1	230.95	49	230.60	238.00	10.1	44,289	0.02%
2021/06/04	37.1	229.86	27.1	229.80	226.50	10	43,743	0.02%
2021/06/03	51.3	226.30	74	226.75	230.00	-22.7	43,243	-0.05%
2021/06/02	109.1	225.74	75.5	227.00	216.00	33.7	42,269	0.08%	大買/
2021/06/01	55	227.78	63.1	229.45	232.50	-8.1	40,906	-0.02%
2021/05/31	49.1	208.01	144.1	206.05	211.50	-95	39,973	-0.24%	大賣/
2021/05/28	23.1	202.14	9	202.50	199.50	14.1	39,364	0.04%
2021/05/27	65.1	196.82	69	199.61	200.00	-4	39,070	-0.01%
2021/05/26	27.1	196.67	17.3	198.59	192.50	9.9	38,520	0.03%
2021/05/25	75.2	201.38	109	201.59	199.50	-33.8	37,898	-0.09%	大賣/
2021/05/24	67	190.61	23	187.24	190.00	44	36,643	0.12%
2021/05/21	54	171.58	15	170.47	176.00	39	35,838	0.11%
2021/05/20	25	175.42	75	172.71	169.00	-50	35,635	-0.14%
2021/05/19	73	174.53	49	173.43	179.00	24	35,152	0.07%
2021/05/18	23	160.26	56.3	156.32	163.00	-33.3	34,334	-0.10%
2021/05/17	16.3	156.63	15	157.57	148.50	1.3	34,113	0.00%
2021/05/14	53	179.63	46.5	177.84	164.50	6.5	33,842	0.02%
2021/05/13	60	166.64	44.5	167.65	171.00	15.5	32,760	0.05%
2021/05/12	110	160.29	62	159.42	161.00	48	31,940	0.15%	大買/
2021/05/11	11.5	165.33	142	168.43	162.50	-130.5	30,804	-0.42%	大賣/鉅額交易
2021/05/10	47	190.04	15	185.00	180.50	32	30,623	0.10%
2021/05/07	16	182.19	15.3	182.99	183.00	0.7	30,225	0.00%
2021/05/06	30	175.15	29	172.93	171.00	1	29,853	0.00%
2021/05/05	19.3	183.22	15	185.00	172.50	4.3	29,380	0.01%
2021/05/04	75	186.70	17	179.53	191.50	58	29,111	0.20%
2021/05/03	22.5	191.38	19	192.92	179.50	3.5	28,545	0.01%
2021/04/29	59	201.08	15	200.53	199.00	44	28,395	0.16%
2021/04/28	30	202.20	35	201.30	201.00	-5	28,586	-0.02%
2021/04/27	6	200.42	5	199.20	195.50	1	28,353	0.00%
2021/04/26	17.1	197.01	11	195.05	196.50	6.1	28,220	0.02%
2021/04/23	5	187.30	7	185.64	193.50	-2	28,108	-0.01%
2021/04/22	3.1	183.85	5	182.00	176.00	-1.9	28,446	-0.01%
2021/04/21	18.1	178.67	5	178.29	179.00	13	28,387	0.05%
2021/04/20	32	200.33	30	193.13	182.00	2	27,900	0.01%
2021/04/19	36.3	200.80	88	206.07	198.50	-51.7	27,235	-0.19%
2021/04/16	32	229.97	26	228.92	220.50	6	27,122	0.02%
2021/04/15	69	209.92	31	212.11	220.00	38	26,314	0.14%
2021/04/14	34	203.09	28	196.45	200.00	6	25,679	0.02%
2021/04/13	68	210.17	50	211.34	202.50	18	24,924	0.07%
2021/04/12	17.1	211.53	6	206.50	202.50	11.1	24,342	0.05%
2021/04/09	42	235.56	34	227.54	225.00	8	23,930	0.03%
2021/04/08	12.1	225.54	24	232.13	236.50	-11.9	23,464	-0.05%
2021/04/07	23	217.09	21	215.26	215.00	2	23,107	0.01%
2021/04/06	33	213.06	94.1	215.18	218.50	-61.1	22,891	-0.27%
2021/04/01	19.1	191.46	16	192.25	199.00	3.1	22,675	0.01%
2021/03/31	13	181.65	0	0.00	181.00	13	22,011	0.06%
2021/03/30	11	177.36	0	0.00	183.50	11	22,479	0.05%
2021/03/29	1	173.50	1.1	174.00	174.00	-0.1	22,643	0.00%
2021/03/26	0.1	158.50	3	156.17	158.50	-2.9	23,226	-0.01%
2021/03/25	1	148.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	1	148.50	0	0.00	148.00	1	23,608	0.00%
2021/03/23	1	144.00	3	147.50	152.00	-2	23,801	-0.01%
2021/03/18	0	0.00	2	150.00	152.50	-2	23,912	-0.01%
2021/03/17	55	142.03	55	140.21	139.00	0	23,843	0.00%
2021/03/16	23	145.70	24	145.21	148.50	-1	22,616	0.00%
2021/03/15	79.1	128.73	64.3	130.55	135.00	14.8	21,961	0.07%
2021/03/12	108.3	118.33	77	118.40	123.00	31.3	21,016	0.15%	大買/
2021/03/11	12	107.25	18	108.86	112.00	-6	19,953	-0.03%
2021/03/10	22	104.59	15	105.77	102.00	7	19,630	0.04%
2021/03/09	2	100.00	2	99.15	100.00	0	19,296	0.00%
2021/03/08	5	99.80	0	0.00	96.10	5	19,365	0.03%
2021/03/05	10	99.95	0	0.00	99.20	10	19,397	0.05%
2021/03/03	3	101.87	2	101.50	101.00	1	19,427	0.01%
2021/03/02	4	106.50	3	105.67	104.50	1	19,354	0.01%
2021/02/26	7	99.80	5	101.80	99.80	2	19,082	0.01%
2021/02/25	2	106.75	3	104.67	101.00	-1	18,950	-0.01%
2021/02/24	7	112.79	8	111.13	106.50	-1	18,832	-0.01%
2021/02/23	2	113.00	2	111.00	113.50	0	18,669	0.00%
2021/02/22	4	106.38	8	105.50	109.00	-4	18,470	-0.02%
2021/02/19	15	99.73	20	101.31	99.70	-5	18,188	-0.03%
2021/02/18	8	97.64	54	97.57	99.30	-46	17,890	-0.26%
2021/02/17	9	94.80	55	94.66	94.80	-46	17,744	-0.26%
2021/02/05	14	88.57	9	88.60	88.30	5	17,606	0.03%
2021/02/04	4	83.25	2	84.35	83.10	2	17,491	0.01%
2021/02/03	2	84.15	1	84.90	83.60	1	17,453	0.01%
2021/02/01	2	81.70	2	82.00	81.60	0	17,735	0.00%
2021/01/29	1	87.20	2	89.20	84.00	-1	17,492	-0.01%
2021/01/28	1	93.10	0	0.00	88.40	1	17,286	0.01%
2021/01/27	4	91.15	4	91.85	90.80	0	17,175	0.00%
2021/01/26	28	91.89	4	91.58	90.80	24	17,215	0.14%
2021/01/22	8	101.38	1	100.50	101.00	7	17,006	0.04%
2021/01/21	36	96.86	81	96.75	97.90	-45	16,945	-0.27%
2021/01/20	0	0.00	91.1	98.60	98.60	-91.1	16,813	-0.54%
2021/01/19	29	108.26	17	107.41	109.50	12	16,898	0.07%
2021/01/18	36.1	108.11	33	108.21	108.50	3.1	16,782	0.02%
2021/01/15	127	108.49	11	109.32	110.50	116	16,420	0.71%	大買/鉅額交易
2021/01/14	14	105.71	1	106.00	106.00	13	15,638	0.08%
2021/01/13	65	99.04	10.6	96.89	96.60	54.4	15,309	0.36%
2021/01/12	18	94.61	65	94.03	93.50	-47	15,066	-0.31%
2021/01/11	64	97.73	13	98.04	98.00	51	14,830	0.34%
2021/01/08	19	92.93	29	92.89	92.90	-10	14,485	-0.07%
2021/01/07	19	91.67	20	89.88	91.90	-1	14,161	-0.01%
2021/01/06	20	89.09	12	91.17	86.10	8	13,867	0.06%
2021/01/05	6	88.40	3	88.73	87.90	3	13,629	0.02%
2021/01/04	8	90.61	0.8	90.30	90.70	7.2	13,423	0.05%
2020/12/31	19	98.76	25	95.40	93.50	-6	13,225	-0.05%
2020/12/30	1	94.50	3.5	97.57	95.10	-2.5	12,730	-0.02%
2020/12/29	10	98.00	8	98.90	95.50	2	12,492	0.02%
2020/12/28	18	97.64	21.1	97.68	99.00	-3.1	12,246	-0.03%
2020/12/25	6.1	90.76	5.1	90.03	91.50	1	11,791	0.01%
2020/12/24	36.1	86.90	32.1	88.35	87.50	4	11,465	0.03%
2020/12/23	45.1	82.55	47	80.17	85.00	-1.9	10,799	-0.02%
2020/12/22	6.5	83.51	2.1	81.55	77.50	4.4	10,442	0.04%
2020/12/21	0	0.00	1	80.80	80.80	-1	9,725	-0.01%
2020/12/18	0	0.00	1	73.30	73.50	-1	9,411	-0.01%
2020/12/17	1.1	69.90	10	69.70	72.20	-8.9	9,180	-0.10%
2020/12/16	11	68.24	0	0.00	68.40	11	8,966	0.12%
2020/12/15	0	0.00	1	69.40	67.70	-1	8,530	-0.01%
2020/12/14	0	0.00	1	68.80	68.50	-1	8,452	-0.01%
2020/12/08	12	66.19	14	65.21	66.50	-2	7,848	-0.03%
2020/12/07	0	0.00	14	63.76	65.10	-14	7,784	-0.18%
2020/12/04	0	0.00	1	65.50	64.80	-1	7,756	-0.01%
2020/12/03	20	67.41	19	66.50	67.40	1	7,653	0.01%
2020/12/02	10	68.46	6	67.95	66.50	4	7,624	0.05%
2020/12/01	3	65.93	0	0.00	65.70	3	7,342	0.04%
2020/11/30	2	65.20	2	64.80	66.60	0	7,166	0.00%
2020/11/27	1	62.00	15	62.13	62.50	-14	6,971	-0.20%
2020/11/26	31	61.28	17	60.94	61.90	14	6,865	0.20%
2020/11/24	3	59.80	6	60.82	60.90	-3	6,805	-0.04%
2020/11/23	10	60.49	5	60.76	60.10	5	6,790	0.07%
2020/11/20	2	59.05	2	58.25	59.80	0	6,750	0.00%
2020/11/19	11	58.40	112	58.37	58.40	-101	6,661	-1.52%	大賣/鉅額交易
2020/11/18	0	0.00	1	57.70	57.20	-1	6,590	-0.02%
2020/11/16	3	58.23	0	0.00	57.00	3	6,670	0.04%
2020/11/13	0	0.00	6	56.92	57.10	-6	6,614	-0.09%
2020/11/12	5.5	55.86	8	54.86	55.00	-2.5	6,515	-0.04%
2020/11/11	0	0.00	1	56.30	56.30	-1	6,390	-0.02%
2020/11/10	1	55.00	10.4	55.72	56.30	-9.4	6,437	-0.15%
2020/11/09	10	54.40	9	52.80	54.80	1	6,022	0.02%
2020/11/06	8	51.00	0	0.00	49.90	8	5,797	0.14%
2020/11/05	1	50.30	0.7	50.50	50.30	0.3	5,845	0.01%
2020/11/04	0	0.00	1	49.50	50.40	-1	5,846	-0.02%
2020/11/03	3	50.77	1	49.80	49.70	2	5,814	0.03%
2020/10/30	8	52.71	1	52.80	51.20	7	5,847	0.12%
2020/10/29	1	52.50	4	51.31	52.50	-3	5,939	-0.05%
2020/10/28	22	50.16	51	49.92	51.20	-29	5,850	-0.50%
2020/10/27	95	48.63	65	48.85	48.40	30	5,502	0.55%
2020/10/26	0	0.00	75.1	46.98	47.00	-75.1	5,212	-1.44%
2020/10/13	0	0.00	7	32.96	33.80	-7	5,092	-0.14%
2020/10/12	2	32.88	0	0.00	32.60	2	5,098	0.04%
2020/10/08	3	33.90	0	0.00	34.15	3	5,174	0.06%
2020/10/07	2	33.80	63	33.95	34.00	-61	5,338	-1.14%
2020/10/06	0	0.00	39	33.66	33.50	-39	5,610	-0.70%
2020/09/28	0	0.00	1	31.80	31.75	-1	6,419	-0.02%
2020/09/21	1	34.30	1	34.00	33.40	0	7,659	0.00%
2020/09/10	0	0.00	5	33.20	32.65	-5	8,504	-0.06%
2020/09/08	0	0.00	3	32.62	32.20	-3	8,754	-0.03%
2020/09/07	3	32.35	2	32.90	32.35	1	8,899	0.01%
2020/09/04	53	32.11	1	32.35	32.35	52	9,142	0.57%
2020/09/03	3	33.15	0	0.00	32.90	3	9,178	0.03%
2020/09/01	0	0.00	1	32.70	32.55	-1	9,341	-0.01%
2020/08/31	3	33.22	6	33.72	33.05	-3	9,520	-0.03%
2020/08/28	0	0.00	5	32.28	32.70	-5	9,623	-0.05%
2020/08/27	0	0.00	1	33.25	32.10	-1	9,829	-0.01%
2020/08/26	5	33.13	0	0.00	33.00	5	9,797	0.05%
2020/08/24	3	33.57	2	33.60	33.20	1	9,816	0.01%
2020/08/20	0	0.00	2	35.95	32.95	-2	9,864	-0.02%
2020/08/17	0.1	37.05	3	36.40	37.30	-2.9	9,709	-0.03%
2020/08/13	5	37.41	0	0.00	36.85	5	9,891	0.05%
2020/08/12	4	37.43	16	37.43	37.95	-12	9,990	-0.12%
2020/08/11	3	35.98	0	0.00	35.85	3	9,929	0.03%
2020/08/07	0	0.00	2	37.55	37.90	-2	10,364	-0.02%
2020/08/06	23	38.41	7	38.42	37.50	16	11,129	0.14%
2020/08/05	19	38.12	109	38.19	38.45	-90	11,261	-0.80%	大賣/
2020/08/04	0	0.00	4	37.35	36.95	-4	11,444	-0.03%
2020/08/03	9	36.85	0	0.00	37.00	9	11,809	0.08%
2020/07/31	16	36.96	12	37.58	36.85	4	12,486	0.03%
2020/07/30	2	36.78	7	36.56	36.70	-5	12,943	-0.04%
2020/07/28	7	36.49	6	37.66	35.55	1	13,258	0.01%
2020/07/27	9	36.79	10	37.30	36.70	-1	13,268	-0.01%
2020/07/24	41	37.37	4	38.73	36.00	37	13,356	0.28%
2020/07/23	8	37.97	23	36.86	38.00	-15	13,411	-0.11%
2020/07/22	19	36.29	23	36.62	36.20	-4	13,559	-0.03%
2020/07/21	2	35.95	0	0.00	36.20	2	13,699	0.01%
2020/07/20	2	35.80	20	35.85	35.85	-18	13,805	-0.13%
2020/07/16	10	37.00	0	0.00	36.30	10	13,969	0.07%
2020/07/15	30	37.35	2	37.80	36.85	28	14,073	0.20%
2020/07/14	8	38.00	8	38.40	37.60	0	14,035	0.00%
2020/07/13	10	38.29	7.1	37.91	38.35	2.9	13,921	0.02%
2020/07/10	17	37.68	19	37.90	36.50	-2	13,910	-0.01%
2020/07/09	3	37.22	0	0.00	37.20	3	13,865	0.02%
2020/07/08	4	37.73	2	38.23	37.60	2	13,782	0.01%
2020/07/07	1	37.30	1	36.50	37.05	0	13,740	0.00%
2020/07/06	113	38.22	17	38.25	38.05	96	13,518	0.71%	大買/
2020/07/03	24	35.09	35	35.31	36.95	-11	13,152	-0.08%
2020/07/02	3	33.10	5	33.55	33.70	-2	12,618	-0.02%
2020/06/29	52	32.54	0	0.00	32.10	52	12,586	0.41%
2020/06/24	109	33.98	7	33.76	33.40	102	12,549	0.81%	大買/鉅額交易
2020/06/23	15	34.06	11	33.52	34.10	4	12,422	0.03%
2020/06/22	4	32.75	4	33.04	32.65	0	12,237	0.00%
2020/06/19	0	0.00	6	33.02	32.75	-6	12,203	-0.05%
2020/06/16	2	32.35	0	0.00	32.15	2	12,131	0.02%
2020/06/15	11	33.05	11	33.16	32.30	0	12,122	0.00%
2020/06/12	115	31.50	1	32.65	32.65	114	12,011	0.95%	大買/鉅額交易
2020/06/11	3	32.50	5	31.98	31.65	-2	12,006	-0.02%
2020/06/08	1	32.35	0	0.00	32.25	1	12,309	0.01%
2020/06/05	1	32.90	1	33.05	32.65	0	12,621	0.00%
2020/06/04	0	0.00	1	32.35	32.30	-1	12,878	-0.01%
2020/06/03	0	0.00	5	31.84	32.20	-5	12,993	-0.04%
2020/05/29	0	0.00	1	30.50	30.35	-1	13,309	-0.01%
2020/05/28	2	30.28	0	0.00	30.15	2	13,487	0.01%
2020/05/27	2	30.90	0	0.00	30.80	2	13,504	0.01%
2020/05/26	2	31.00	0	0.00	30.75	2	13,571	0.01%
2020/05/22	1	31.35	0	0.00	31.10	1	13,957	0.01%
2020/05/21	0	0.00	1	32.70	32.30	-1	13,961	-0.01%
2020/05/20	0	0.00	1	32.00	32.00	-1	13,923	-0.01%
2020/05/19	0	0.00	5	31.38	31.85	-5	13,972	-0.04%
2020/05/18	2	30.00	30	30.55	30.00	-28	13,885	-0.20%
2020/05/15	3	31.70	0	0.00	31.20	3	14,215	0.02%
2020/05/13	34.1	30.54	2	30.30	31.60	32.1	14,457	0.22%
2020/05/12	8	32.14	7	31.65	32.10	1	13,689	0.01%
2020/05/11	1	31.95	1	32.00	31.95	0	13,404	0.00%
2020/05/08	2	35.75	0	0.00	35.50	2	13,050	0.02%
2020/05/07	5	36.08	3.1	36.17	36.50	1.9	12,651	0.02%
2020/05/06	0	0.00	3.1	35.83	35.00	-3.1	11,977	-0.03%
2020/05/05	0	0.00	1	33.60	33.70	-1	11,439	-0.01%
2020/05/04	0	0.00	1	32.30	32.85	-1	11,179	-0.01%
2020/04/30	4	31.63	5	32.04	32.20	-1	11,116	-0.01%
2020/04/29	2	32.00	17	32.30	32.05	-15	11,001	-0.14%
2020/04/28	12	31.49	11	33.01	31.45	1	10,887	0.01%
2020/04/27	4	33.84	12	33.58	33.15	-8	10,629	-0.08%
2020/04/24	7	31.43	10	31.42	32.20	-3	10,392	-0.03%
2020/04/23	1	30.90	1	31.30	30.90	0	10,362	0.00%
2020/04/22	4	29.36	3	30.15	30.15	1	10,319	0.01%
2020/04/21	0	0.00	2	30.43	30.15	-2	10,212	-0.02%
2020/04/20	10	31.90	1	32.30	31.70	9	10,104	0.09%
2020/04/16	0	0.00	12	33.73	34.05	-12	10,117	-0.12%
2020/04/15	2	32.78	7	33.05	33.00	-5	10,158	-0.05%
2020/04/14	0	33.25	8	32.95	33.40	-8	9,868	-0.08%
2020/04/13	0	0.00	4	32.00	31.90	-4	9,705	-0.04%
2020/04/10	2	31.50	11	31.50	31.35	-9	9,633	-0.09%
2020/04/09	7	30.88	15	31.01	31.40	-8	9,501	-0.08%
2020/04/08	0	0.00	10	30.08	30.75	-10	9,417	-0.11%
2020/04/07	0	0.00	10	29.54	30.00	-10	9,309	-0.11%
2020/04/06	0	0.00	14	28.66	28.40	-14	9,176	-0.15%
2020/04/01	16	28.19	3	28.20	28.10	13	9,128	0.14%
2020/03/31	2	28.70	3	28.63	28.30	-1	9,101	-0.01%
2020/03/30	0	0.00	1	28.40	28.90	-1	9,008	-0.01%
2020/03/26	0	0.00	20	27.50	27.95	-20	8,942	-0.22%
2020/03/25	0	0.00	20	27.10	26.70	-20	8,942	-0.22%
2020/03/24	5	26.42	28	26.46	26.30	-23	8,869	-0.26%
2020/03/23	13	25.50	0	0.00	25.65	13	8,837	0.15%
2020/03/20	1	26.45	8	26.85	26.65	-7	8,873	-0.08%
2020/03/19	0	0.00	11	25.10	25.10	-11	8,813	-0.12%
2020/03/18	8	26.74	4	27.93	27.10	4	8,750	0.05%
2020/03/17	0	0.00	10	27.30	27.25	-10	8,738	-0.11%
2020/03/16	20	26.90	0	0.00	26.30	20	8,655	0.23%
2020/03/13	22	26.13	0	0.00	26.65	22	8,542	0.26%
2020/03/12	32	28.96	6	29.39	28.95	26	8,308	0.31%
2020/03/11	20	32.35	28	32.59	32.15	-8	8,032	-0.10%
2020/03/10	14	32.13	14	32.16	31.15	0	7,669	0.00%
2020/03/09	20	30.80	0	0.00	30.50	20	7,272	0.28%
2020/03/06	15	32.97	30	32.89	33.05	-15	7,047	-0.21%
2020/03/05	10	30.50	0	0.00	31.00	10	6,669	0.15%
2020/03/03	0	0.00	2	30.90	31.05	-2	6,666	-0.03%
2020/03/02	0	0.00	1	30.00	30.15	-1	6,555	-0.02%
2020/02/26	0	0.00	2	29.95	30.15	-2	6,680	-0.03%
2020/02/25	22	29.65	0	0.00	29.35	22	6,769	0.32%
2020/02/24	0	31.50	1	31.30	31.70	-1	6,480	-0.02%
2020/02/21	3	31.53	3	31.27	31.55	0	6,512	0.00%
2020/02/20	6	31.92	8.1	31.85	31.30	-2.1	6,546	-0.03%
2020/02/19	1	31.15	1	31.60	31.80	0	6,446	0.00%
2020/02/18	15	31.49	12	31.34	31.60	3	6,342	0.05%
2020/02/17	22	29.84	39	30.88	31.20	-17	6,005	-0.28%
2020/02/14	0	0.00	1	27.60	28.40	-1	5,467	-0.02%
2020/02/13	5	26.42	7	26.11	26.30	-2	5,214	-0.04%
2020/02/12	0	0.00	1	25.20	26.05	-1	5,171	-0.02%
2020/02/11	1	24.75	0	0.00	24.80	1	5,261	0.02%
2020/02/10	48	24.45	0	0.00	24.30	48	5,357	0.90%
2020/02/04	2	25.40	0	0.00	26.20	2	5,467	0.04%
2020/02/03	0	0.00	10	25.05	25.15	-10	5,465	-0.18%
2020/01/31	10	25.50	5	25.90	25.50	5	5,467	0.09%
2020/01/17	0	0.00	6	27.39	27.55	-6	5,571	-0.11%
2020/01/14	4	25.50	2	25.63	25.65	2	5,214	0.04%
2020/01/13	11	25.32	0	0.00	25.40	11	5,169	0.21%
2020/01/10	13	25.43	4	25.34	25.60	9	5,054	0.18%
2020/01/09	0	0.00	2	24.20	24.85	-2	4,879	-0.04%
2020/01/02	0	0.00	2	23.93	24.00	-2	4,685	-0.04%
2019/12/27	0	0.00	1	23.75	23.70	-1	4,633	-0.02%
2019/12/25	1	23.55	1	23.60	23.50	0	4,604	0.00%
2019/12/23	4	23.39	10	23.45	23.40	-6	4,582	-0.13%
2019/12/18	10	24.70	0	0.00	24.75	10	4,409	0.23%
2019/12/12	15	25.80	0	0.00	25.25	15	4,300	0.35%
2019/12/09	1	25.60	0	0.00	25.60	1	4,095	0.02%
2019/12/04	0	0.00	1	26.20	26.25	-1	3,948	-0.03%
2019/11/28	0	0.00	2	26.30	26.30	-2	3,710	-0.05%
2019/11/25	3	25.67	1	26.15	25.80	2	3,521	0.06%
2019/11/20	0	0.00	2	24.55	24.75	-2	2,943	-0.07%
2019/11/08	0	0.00	7	24.60	24.90	-7	2,305	-0.30%
2019/11/07	2	24.90	0	0.00	25.00	2	2,208	0.09%
2019/10/30	0	0.00	5	23.90	23.90	-5	1,832	-0.27%
2019/10/29	1	24.20	16	24.35	23.40	-15	1,786	-0.84%
2019/10/28	23	24.39	1	23.45	24.90	22	1,648	1.33%
2019/10/25	0	0.00	40	22.95	22.95	-40	1,460	-2.74%
2019/10/24	1	22.50	0	0.00	22.50	1	1,461	0.07%
2019/10/23	4	22.55	0	0.00	22.55	4	1,503	0.27%
2019/10/22	0	0.00	5	22.73	22.60	-5	1,511	-0.33%
2019/10/08	2	21.60	0	0.00	21.60	2	1,503	0.13%
2019/10/07	0	0.00	10	21.60	21.60	-10	1,518	-0.66%
2019/10/01	10	21.10	0	0.00	21.25	10	1,570	0.64%
2019/09/20	1	22.00	0	0.00	22.10	1	1,591	0.06%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	2	23.20	0	0.00	23.40	2	1,656	0.12%
2019/08/30	2	23.15	0	0.00	22.75	2	1,586	0.13%
2019/08/20	40	22.35	0	0.00	22.25	40	1,643	2.43%
2019/07/22	0	0.00	0	22.80	22.80	0	2,329	0.00%
2019/06/27	0	0.00	2	23.20	23.25	-2	3,518	-0.06%
2019/06/26	2	22.90	0	0.00	22.90	2	3,543	0.06%
2019/06/20	0	0.00	2	23.20	23.30	-2	3,805	-0.05%
2019/06/17	0	0.00	1	22.70	22.60	-1	4,312	-0.02%
2019/05/30	0	0.00	3	21.03	21.40	-3	4,900	-0.06%
2019/05/28	3	20.25	0	0.00	20.30	3	4,967	0.06%
2019/05/23	1	21.50	0	0.00	21.25	1	5,040	0.02%
2019/05/22	0	0.00	3	20.92	20.55	-3	4,973	-0.06%
2019/05/21	3	19.82	1	19.75	20.60	2	4,972	0.04%
2019/05/14	2	21.65	4	21.95	22.05	-2	5,089	-0.04%
2019/05/10	0	0.00	1	23.60	23.20	-1	5,029	-0.02%
2019/05/09	5	23.95	3	24.15	23.20	2	5,053	0.04%
2019/05/08	3	24.23	4	24.64	24.10	-1	5,019	-0.02%
2019/05/07	1	24.65	0	0.00	24.45	1	5,027	0.02%
2019/05/03	0	0.00	1	25.05	25.05	-1	4,991	-0.02%
2019/05/02	6	24.78	5	25.20	24.85	1	5,002	0.02%
2019/04/30	2	24.88	1	25.15	25.15	1	4,988	0.02%
2019/04/29	1	25.85	1	25.05	24.95	0	4,995	0.00%
2019/04/25	1	26.15	0	0.00	26.40	1	4,713	0.02%
2019/04/24	0	0.00	4	25.75	25.70	-4	4,724	-0.08%
2019/04/23	5	26.44	5	26.29	26.20	0	4,795	0.00%
2019/04/22	0	0.00	5	26.28	26.50	-5	4,687	-0.11%
2019/04/18	0	0.00	11	24.64	24.00	-11	4,587	-0.24%
2019/04/17	0	0.00	10	24.93	24.65	-10	4,558	-0.22%
2019/04/16	3	24.75	5	24.45	24.60	-2	4,542	-0.04%
2019/04/12	2	25.80	0	0.00	25.40	2	4,497	0.04%
2019/04/11	1	25.60	0	0.00	25.60	1	4,521	0.02%
2019/04/10	3	26.10	3	26.40	26.35	0	4,474	0.00%
2019/04/09	4	25.35	2	24.95	25.70	2	4,267	0.05%
2019/04/08	2	25.00	5	25.80	25.45	-3	4,219	-0.07%
2019/04/02	5	25.20	5	25.40	25.35	0	4,248	0.00%
2019/03/27	5	25.30	3	25.45	25.20	2	4,472	0.04%
2019/03/26	8	26.53	3	26.25	25.80	5	4,726	0.11%
2019/03/25	7	25.96	1	26.00	26.00	6	4,815	0.12%
2019/03/22	36	26.39	31	26.76	26.50	5	4,912	0.10%
2019/03/21	3	25.30	1	25.50	25.05	2	4,949	0.04%
2019/03/20	6	25.64	0	0.00	25.10	6	4,913	0.12%
2019/03/19	4	25.19	1	25.20	25.25	3	4,776	0.06%
2019/03/18	0	0.00	3	24.38	24.60	-3	4,557	-0.07%
2019/03/12	1	21.95	0	0.00	21.95	1	4,451	0.02%
2019/02/19	0	0.00	6	21.60	21.50	-6	4,357	-0.14%
2019/02/18	0	0.00	6	21.37	21.65	-6	4,349	-0.14%
2019/02/15	1	21.60	0	0.00	21.25	1	4,246	0.02%
2019/02/14	0	0.00	1	23.50	23.60	-1	4,145	-0.02%
2019/02/13	0	0.00	1	23.55	23.60	-1	4,144	-0.02%
2019/01/30	1	22.65	0	0.00	22.65	1	4,084	0.02%
2019/01/15	0	0.00	4	22.00	21.70	-4	3,967	-0.10%
2019/01/14	0	0.00	3	22.48	22.30	-3	3,834	-0.08%
2019/01/10	1	22.60	0	0.00	22.90	1	3,735	0.03%
2019/01/07	1.2	24.46	0	0.00	24.10	1.2	3,565	0.03%
2019/01/03	1	25.40	0	0.00	24.80	1	3,535	0.03%
2018/12/28	0	0.00	3	26.68	26.75	-3	3,437	-0.09%
2018/12/24	5	28.75	0	0.00	28.45	5	3,268	0.15%
2018/12/22	2	28.00	3	27.90	28.25	-1	3,174	-0.03%
2018/12/21	20	27.83	21	28.03	28.25	-1	3,155	-0.03%
2018/12/20	18	29.22	13	29.31	27.85	5	3,073	0.16%
2018/12/19	7	29.60	1	29.90	29.30	6	2,877	0.21%
2018/12/18	1	28.85	2	28.73	28.25	-1	2,555	-0.04%
2018/12/17	5	28.72	10	28.30	28.10	-5	2,408	-0.21%
2018/12/14	12	28.15	11	28.40	29.00	1	2,227	0.04%
2018/12/12	0	0.00	6	26.25	26.00	-6	1,835	-0.33%
2018/12/11	7	25.43	1	25.75	25.75	6	1,795	0.33%
2018/12/10	8	25.20	16	25.15	24.85	-8	1,772	-0.45%
2018/11/30	4	25.50	0	0.00	25.65	4	1,510	0.26%
2018/11/28	0	0.00	1	25.30	25.25	-1	1,438	-0.07%
2018/11/21	1	24.35	1	24.30	24.10	0	1,510	0.00%
2018/11/20	0	0.00	10	24.65	24.50	-10	1,562	-0.64%
2018/11/15	0	0.00	1	25.05	25.00	-1	1,568	-0.06%
2018/10/25	0	0.00	1	23.20	23.25	-1	1,618	-0.06%
2018/10/24	0	0.00	1	23.20	23.35	-1	1,583	-0.06%
2018/09/14	1	25.00	0	0.00	25.25	1	1,704	0.06%
2018/08/31	5	26.50	0	0.00	26.80	5	1,736	0.29%
2018/08/27	0	0.00	1	25.90	26.10	-1	1,825	-0.05%
2018/08/24	0	0.00	10	25.55	25.30	-10	1,805	-0.55%
2018/08/21	0	0.00	6	24.75	24.60	-6	1,783	-0.34%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/30	10.2	25.64	0	0.00	25.25	10.2	1,695	0.60%
2018/07/27	0	0.00	1	25.90	25.60	-1	1,704	-0.06%
2018/07/12	1	25.05	1	25.00	25.05	0	2,129	0.00%
2018/07/10	1.1	26.20	0	0.00	26.20	1.1	2,179	0.05%
2018/07/03	0	0.00	3	27.52	27.35	-3	2,807	-0.11%
2018/07/02	1	27.05	0	0.00	27.15	1	2,785	0.04%
2018/06/21	0	0.00	2	27.60	28.25	-2	3,241	-0.06%
2018/06/13	2	29.00	0	0.00	28.25	2	3,333	0.06%
2018/06/06	1	27.55	1	28.30	28.55	0	3,365	0.00%
2018/06/01	1	26.85	1	27.40	27.50	0	3,592	0.00%
2018/05/18	0	0.00	1	27.00	26.65	-1	3,667	-0.03%
2018/05/17	0	0.00	1	26.70	26.75	-1	3,698	-0.03%
2018/04/30	1	26.10	0	0.00	25.95	1	3,820	0.03%
2018/04/20	0	0.00	1	29.25	28.55	-1	3,777	-0.03%
2018/04/19	1	28.30	0	0.00	28.05	1	3,734	0.03%
2018/04/16	1	30.35	1	31.00	30.35	0	3,572	0.00%
2018/04/13	1	30.40	0	0.00	30.80	1	3,613	0.03%
2018/04/12	0	0.00	1	31.20	30.90	-1	3,645	-0.03%
2018/04/11	1	30.40	0	0.00	30.40	1	3,870	0.03%
2018/04/10	2	32.80	0	0.00	30.90	2	3,913	0.05%
2018/04/03	0	0.00	2	31.80	31.95	-2	3,589	-0.06%
2018/04/02	2	32.35	2	32.05	32.15	0	3,569	0.00%
2018/03/30	0	0.00	1	31.95	31.85	-1	3,369	-0.03%
2018/03/22	0	0.00	1	32.00	31.60	-1	3,690	-0.03%
2018/03/20	0	0.00	1	30.30	30.40	-1	3,625	-0.03%
2018/03/15	0	0.00	3	30.95	31.00	-3	3,752	-0.08%
2018/03/14	0	0.00	3	31.17	30.80	-3	3,789	-0.08%
2018/03/13	0	0.00	2	31.05	31.30	-2	3,722	-0.05%
2018/03/12	0	0.00	8	31.08	30.65	-8	3,695	-0.22%
2018/03/09	1	30.80	1	31.50	31.00	0	3,693	0.00%
2018/03/08	2	29.90	1	29.95	30.35	1	3,609	0.03%
2018/03/07	9	29.72	8	28.64	30.10	1	3,560	0.03%
2018/02/26	0	0.00	2	28.25	28.15	-2	3,745	-0.05%
2018/02/23	0	0.00	8	27.86	27.85	-8	3,757	-0.21%
2018/02/22	2	27.40	2	26.90	27.45	0	3,836	0.00%
2018/02/12	4	25.96	2	25.60	25.50	2	3,980	0.05%
2018/02/08	0	0.00	33.7	27.77	27.85	-33.7	3,953	-0.85%
2018/02/07	0	0.00	1	28.35	28.20	-1	4,026	-0.02%
2018/02/06	2	27.35	1	27.40	27.40	1	4,080	0.02%
2018/01/31	2	30.23	0	0.00	30.15	2	4,403	0.05%
2018/01/30	2	30.80	5	30.95	30.70	-3	4,441	-0.07%
2018/01/29	1	31.15	0	0.00	30.80	1	4,457	0.02%
2018/01/24	2	30.85	0	0.00	30.95	2	4,694	0.04%
2018/01/23	2	30.85	0	0.00	30.60	2	4,728	0.04%
2018/01/22	3	31.53	1	31.80	31.20	2	4,778	0.04%
2018/01/18	0	0.00	4	31.05	31.00	-4	4,819	-0.08%
2018/01/16	12	31.30	2	31.20	31.10	10	4,842	0.21%
2018/01/15	1	30.90	0	0.00	31.25	1	4,839	0.02%
2018/01/12	0	0.00	4	30.35	30.35	-4	4,873	-0.08%
2018/01/09	2	30.95	0	0.00	30.90	2	4,960	0.04%
2018/01/08	9	32.36	0	0.00	31.60	9	4,948	0.18%
2018/01/05	1	33.95	4	33.25	33.20	-3	4,898	-0.06%
2018/01/04	4	31.74	1	32.25	32.70	3	4,675	0.06%