敦泰 (3545)-凱基-板橋券商分點個股進出

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
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/09	3	83.23	0	0.00	83.00	3	3,450	0.09%
2024/05/07	1	85.50	1	85.10	85.60	0	3,602	0.00%
2024/05/06	1.1	85.83	1	86.70	86.70	0.1	3,610	0.00%
2024/05/03	1	84.70	2	85.30	84.80	-1	3,636	-0.03%
2024/04/29	1	83.20	10	84.40	85.20	-9	4,073	-0.22%
2024/04/26	0	0.00	1	83.10	82.50	-1	4,097	-0.02%
2024/04/25	10	82.00	0	0.00	82.20	10	4,145	0.24%
2024/04/24	1	82.70	0	0.00	83.40	1	4,179	0.02%
2024/04/23	0	0.00	1	82.30	81.60	-1	4,215	-0.02%
2024/04/22	1	80.00	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1	82.11	1	81.20	81.70	0	4,254	0.00%
2024/04/18	1	84.00	0	0.00	84.50	1	4,240	0.02%
2024/04/17	0	85.30	0	0.00	85.20	0	4,255	0.00%
2024/04/16	0	0.00	3	84.43	83.80	-3	4,277	-0.07%
2024/04/15	0	87.70	2	87.60	87.30	-2	4,266	-0.05%
2024/04/12	1	89.50	10	89.50	89.30	-9	4,259	-0.21%
2024/04/11	1	90.89	2	89.90	89.80	-1	4,268	-0.02%
2024/04/10	1	91.00	2	92.25	92.50	-1	4,256	-0.02%
2024/04/09	2	90.41	0	0.00	90.60	2	4,263	0.05%
2024/04/03	1	91.60	0	0.00	91.10	1	4,343	0.02%
2024/04/02	3	95.10	4	94.98	94.10	-1	4,413	-0.02%
2024/04/01	1	95.10	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	94.90	1	96.40	94.80	0	4,548	0.00%
2024/03/28	1	95.30	0	0.00	94.60	1	4,539	0.02%
2024/03/27	3	95.57	1	96.00	95.30	2	4,531	0.04%
2024/03/26	7	94.89	6	95.82	94.70	1	4,513	0.02%
2024/03/25	2	95.85	1	95.30	95.20	1	4,464	0.02%
2024/03/22	5.1	92.80	2	93.70	92.70	3.1	4,389	0.07%
2024/03/21	1	89.00	1	88.80	90.50	0	4,366	0.00%
2024/03/20	1	90.50	1	91.70	90.20	0	4,360	0.00%
2024/03/19	2	91.45	1	92.10	91.20	1	4,390	0.02%
2024/03/18	0	0.00	1	93.20	93.00	-1	4,413	-0.02%
2024/03/15	0	0.00	1	90.20	90.00	-1	4,452	-0.02%
2024/03/14	0	0.00	1	92.00	90.90	-1	4,511	-0.02%
2024/03/13	0.1	93.06	0	0.00	91.90	0.1	4,545	0.00%
2024/03/12	1	93.30	15	93.50	93.20	-14	4,589	-0.31%
2024/03/11	8	93.84	0	0.00	94.20	8	4,656	0.17%
2024/03/08	0.1	94.60	0	0.00	92.80	0.1	4,720	0.00%
2024/03/07	2.1	96.29	1	94.50	94.50	1.1	4,795	0.02%
2024/03/06	1	97.50	0	0.00	96.60	1	4,979	0.02%
2024/03/05	1	97.90	0	0.00	98.20	1	5,126	0.02%
2024/03/04	3	99.33	0	0.00	98.80	3	5,534	0.05%
2024/03/01	1.1	99.00	2	99.50	99.20	-0.9	5,826	-0.02%
2024/02/29	2	97.80	3	98.37	97.50	-1	5,932	-0.02%
2024/02/27	5	99.38	4	97.90	98.50	1	6,012	0.02%
2024/02/26	6	100.47	0	0.00	99.20	6	6,141	0.10%
2024/02/23	1	103.50	1	106.00	104.00	0	6,391	0.00%
2024/02/22	3	103.67	1	104.00	105.50	2	6,602	0.03%
2024/02/21	6	106.83	8	109.69	105.00	-2	7,258	-0.03%
2024/02/20	10	108.00	3	107.50	108.50	7	7,428	0.09%
2024/02/19	0	0.00	4	105.63	105.50	-4	7,523	-0.05%
2024/02/16	11	103.36	1	103.50	103.00	10	7,920	0.13%
2024/02/15	2	101.00	4	100.38	101.50	-2	8,435	-0.02%
2024/02/05	0	0.00	1	99.60	99.20	-1	8,495	-0.01%
2024/02/02	2	98.90	6	101.50	101.50	-4	8,506	-0.05%
2024/02/01	6	97.80	3.5	97.46	96.50	2.5	8,497	0.03%
2024/01/31	6.1	102.14	3	101.37	99.10	3.1	8,589	0.04%
2024/01/30	3	99.33	0	0.00	99.10	3	8,697	0.03%
2024/01/26	2	100.40	5	100.12	99.80	-3	8,900	-0.03%
2024/01/25	1	103.50	2	102.00	100.50	-1	8,998	-0.01%
2024/01/24	23	102.70	4	104.13	102.00	19	8,974	0.21%
2024/01/23	9.5	105.21	3	104.83	108.00	6.5	8,928	0.07%
2024/01/22	1	99.30	1	99.50	100.50	0	8,854	0.00%
2024/01/19	1	97.60	0	0.00	97.60	1	8,852	0.01%
2024/01/18	2	98.25	2	97.85	97.80	0	8,842	0.00%
2024/01/17	0	0.00	1	98.90	98.80	-1	8,872	-0.01%
2024/01/16	1	101.00	1	100.50	101.00	0	8,856	0.00%
2024/01/15	2	104.00	0	0.00	102.50	2	8,851	0.02%
2024/01/12	1	103.50	0	0.00	103.00	1	8,893	0.01%
2024/01/11	0	0.00	1	104.00	105.00	-1	9,025	-0.01%
2024/01/10	0	0.00	3	104.33	105.00	-3	9,070	-0.03%
2024/01/09	4	103.63	5	103.80	103.50	-1	9,124	-0.01%
2024/01/08	2	105.50	1	105.00	104.00	1	9,124	0.01%
2024/01/05	1.1	107.41	1	106.00	106.50	0.1	9,115	0.00%
2024/01/04	1	107.00	7	105.07	106.00	-6	9,105	-0.07%
2024/01/03	0	0.00	2	106.50	106.00	-2	9,143	-0.02%
2024/01/02	2	108.50	0	0.00	107.50	2	9,154	0.02%
2023/12/29	1	112.50	7.2	112.10	112.50	-6.2	9,151	-0.07%
2023/12/28	8	110.06	11	111.86	110.50	-3	9,127	-0.03%
2023/12/27	13	111.88	3	112.50	113.00	10	9,171	0.11%
2023/12/26	4	109.50	2	111.00	108.50	2	9,062	0.02%
2023/12/25	2	108.25	1	109.00	108.00	1	9,049	0.01%
2023/12/22	0	0.00	1	110.00	108.50	-1	9,165	-0.01%
2023/12/21	2	108.50	0	0.00	108.50	2	9,157	0.02%
2023/12/20	6.1	112.74	0	0.00	112.50	6.1	9,099	0.07%
2023/12/19	1	114.00	1	113.00	112.50	0	9,077	0.00%
2023/12/18	7	117.00	1	115.50	114.50	6	9,072	0.07%
2023/12/15	4	115.38	10	115.85	114.00	-6	9,089	-0.07%
2023/12/14	4	118.00	1	116.50	116.50	3	9,164	0.03%
2023/12/13	3	116.67	0	0.00	116.50	3	9,494	0.03%
2023/12/12	2	117.50	3	118.83	117.50	-1	9,528	-0.01%
2023/12/11	2	119.50	3	120.83	119.50	-1	9,534	-0.01%
2023/12/08	2	123.00	1	123.50	121.50	1	9,510	0.01%
2023/12/07	2	122.50	0	0.00	121.50	2	9,597	0.02%
2023/12/06	8	125.44	4	124.25	122.50	4	9,693	0.04%
2023/12/05	3.1	122.89	3	125.00	123.00	0.1	9,620	0.00%
2023/12/04	4	124.38	4	126.63	124.00	0	9,548	0.00%
2023/12/01	26	132.29	22	128.48	126.50	4	9,487	0.04%
2023/11/30	1	132.00	1.1	132.04	129.00	-0.1	9,439	0.00%
2023/11/29	10	129.50	11.3	128.99	129.00	-1.3	9,273	-0.01%
2023/11/28	6	128.92	8.2	127.30	132.50	-2.2	8,835	-0.02%
2023/11/27	5.2	122.00	6	122.00	120.50	-0.8	8,525	-0.01%
2023/11/24	12	126.58	11.2	124.65	125.00	0.8	8,391	0.01%
2023/11/22	3	124.50	1.1	125.00	123.50	1.9	8,077	0.02%
2023/11/21	6	119.25	5.1	119.10	120.00	0.9	7,731	0.01%
2023/11/20	12	117.71	38	118.75	118.50	-26	7,474	-0.35%
2023/11/17	17	108.50	25.3	110.42	114.00	-8.3	6,753	-0.12%
2023/11/16	6	103.50	6.2	101.94	104.00	-0.2	6,357	0.00%
2023/11/15	6	100.57	17.1	99.53	101.00	-11.1	6,083	-0.18%
2023/11/14	11	93.02	66.9	91.74	95.00	-55.9	5,613	-1.00%
2023/11/13	23	86.63	1	86.30	87.40	22	5,040	0.44%
2023/11/10	3	86.50	9	86.04	86.70	-6	4,932	-0.12%
2023/11/09	3	86.13	21	87.03	86.20	-18	4,887	-0.37%
2023/11/08	3	86.37	3	85.33	85.20	0	4,798	0.00%
2023/11/07	11.1	85.91	8	86.71	87.80	3.1	4,648	0.07%
2023/11/06	35.1	84.61	11	84.20	84.60	24.1	4,454	0.54%
2023/11/03	3	81.63	9	82.30	82.30	-6	4,269	-0.14%
2023/11/02	7	82.49	11	82.96	82.50	-4	4,213	-0.09%
2023/11/01	3	81.23	3	81.40	81.90	0	4,076	0.00%
2023/10/31	7	81.63	1.2	83.36	80.60	5.8	4,025	0.14%
2023/10/30	6	80.60	12	81.73	81.60	-6	3,916	-0.15%
2023/10/27	2	79.10	4	77.93	77.60	-2	3,800	-0.05%
2023/10/26	7	79.87	6	79.60	78.80	1	3,783	0.03%
2023/10/25	7	80.94	12	81.75	81.10	-5	3,776	-0.13%
2023/10/24	8	79.96	5	79.64	79.20	3	3,782	0.08%
2023/10/23	4	80.05	2	79.45	79.40	2	3,764	0.05%
2023/10/20	9	80.44	4	80.80	80.70	5	3,753	0.13%
2023/10/19	6	80.92	8	81.93	82.00	-2	3,700	-0.05%
2023/10/18	2	80.20	4	80.20	79.70	-2	3,577	-0.06%
2023/10/17	3.1	80.35	7	80.54	79.50	-3.9	3,552	-0.11%
2023/10/16	3	77.03	0	0.00	77.00	3	3,472	0.09%
2023/10/13	2	78.90	0	0.00	78.60	2	3,450	0.06%
2023/10/12	2	79.05	2	78.50	78.70	0	3,452	0.00%
2023/10/11	6	79.92	6.1	80.21	78.80	-0.1	3,445	0.00%
2023/10/06	2.1	81.39	1	81.60	81.20	1.1	3,413	0.03%
2023/10/05	7	79.90	2	81.05	80.90	5	3,374	0.15%
2023/10/04	6	79.22	4	78.95	79.20	2	3,337	0.06%
2023/10/03	2	79.10	12	79.89	80.50	-10	3,340	-0.30%
2023/10/02	1	75.60	0	0.00	76.40	1	3,217	0.03%
2023/09/28	2	76.95	3	75.80	75.60	-1	3,210	-0.03%
2023/09/27	12	78.80	13	79.94	77.80	-1	3,180	-0.03%
2023/09/26	6	78.55	13	78.88	77.40	-7	3,067	-0.23%
2023/09/22	2	77.85	0	0.00	78.70	2	3,059	0.07%
2023/09/21	9	79.68	7	79.53	78.70	2	3,040	0.07%
2023/09/20	4	80.50	5	80.06	79.10	-1	2,972	-0.03%
2023/09/19	14	81.74	14	81.76	81.40	0	2,883	0.00%
2023/09/18	4	83.90	29	81.91	82.30	-25	2,756	-0.91%
2023/09/15	5	79.62	5	79.20	78.70	0	2,391	0.00%
2023/09/14	2	78.25	5	78.06	78.40	-3	2,341	-0.13%
2023/09/13	2	75.35	16	76.52	76.90	-14	2,285	-0.61%
2023/09/12	9.2	76.48	4	76.58	76.00	5.2	2,250	0.23%
2023/09/11	5	77.78	7.1	77.46	79.00	-2.1	2,131	-0.10%
2023/09/08	1	73.10	0	0.00	73.60	1	1,974	0.05%
2023/09/07	1	74.30	1	75.60	74.60	0	2,002	0.00%
2023/09/06	5	75.28	6	74.70	74.80	-1	2,032	-0.05%
2023/09/05	9	75.98	8	75.73	75.00	1	1,975	0.05%
2023/09/04	1	72.80	2	73.20	73.70	-1	1,790	-0.06%
2023/09/01	3	72.13	0	0.00	72.00	3	1,787	0.17%
2023/08/31	0	0.00	0.4	72.10	72.40	-0.4	1,793	-0.02%
2023/08/30	0	0.00	1	70.80	71.40	-1	1,794	-0.06%
2023/08/29	0	0.00	1	69.90	70.00	-1	1,791	-0.06%
2023/08/23	1	69.40	0	0.00	69.10	1	1,905	0.05%
2023/08/21	1	69.50	0	0.00	69.50	1	1,967	0.05%
2023/08/17	1	69.10	1	70.40	71.10	0	2,020	0.00%
2023/08/16	1	69.60	2	69.50	69.40	-1	2,040	-0.05%
2023/08/15	1	69.00	3	68.97	69.30	-2	2,055	-0.10%
2023/08/14	4	67.77	0	0.00	65.70	4	2,073	0.19%
2023/08/11	1	68.70	0	0.00	68.60	1	2,086	0.05%
2023/08/10	12	69.83	9	72.19	69.40	3	2,148	0.14%
2023/08/09	0.1	69.00	1	69.70	70.00	-1	2,130	-0.04%
2023/08/08	3	71.70	0	0.00	70.70	3	2,125	0.14%
2023/08/04	4	71.15	1	72.00	72.10	3	2,211	0.14%
2023/08/02	2	72.95	1	72.90	72.10	1	2,278	0.04%
2023/08/01	0	0.00	2	73.15	73.00	-2	2,412	-0.08%
2023/07/31	2.1	71.64	0	0.00	71.50	2.1	2,432	0.09%
2023/07/28	1	73.10	0	0.00	73.10	1	2,435	0.04%
2023/07/27	1.5	72.97	2	72.65	72.50	-0.5	2,419	-0.02%
2023/07/26	1	68.80	11	69.31	68.80	-10	2,367	-0.42%
2023/07/25	11	69.07	0	0.00	69.70	11	2,435	0.45%
2023/07/24	1	71.20	0	0.00	69.80	1	2,434	0.04%
2023/07/21	0	0.00	1	71.80	71.90	-1	2,454	-0.04%
2023/07/20	0	0.00	5	72.90	72.90	-5	2,510	-0.20%
2023/07/18	2	70.95	2	71.00	70.50	0	2,520	0.00%
2023/07/17	1	70.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	11.3	70.92	0	0.00	71.00	11.3	2,667	0.42%
2023/07/13	2	71.15	0	0.00	71.30	2	2,744	0.07%
2023/07/12	5	71.76	0	0.00	71.70	5	2,812	0.18%
2023/07/10	1	72.61	1	72.42	72.00	0	3,122	0.00%
2023/07/07	1	76.20	1	75.40	75.40	0	3,481	0.00%
2023/07/06	10.1	77.50	0	0.00	77.50	10.1	3,683	0.27%
2023/07/05	1	77.60	1	77.50	77.50	0	3,792	0.00%
2023/07/04	2	77.25	1	78.60	78.50	1	4,011	0.02%
2023/06/30	0	0.00	20	78.10	78.40	-20	4,018	-0.50%
2023/06/27	3	78.77	3	78.33	77.70	0	4,110	0.00%
2023/06/21	2	79.55	0	0.00	80.00	2	4,150	0.05%
2023/06/20	21	81.20	0	0.00	79.80	21	4,207	0.50%
2023/06/19	0	0.00	2	82.40	81.90	-2	4,287	-0.05%
2023/06/16	1	81.60	2	82.00	82.30	-1	4,546	-0.02%
2023/06/15	1	82.40	4	82.25	82.10	-3	4,682	-0.06%
2023/06/14	3	83.30	1	83.40	83.00	2	4,689	0.04%
2023/06/13	6	85.57	0	0.00	85.00	6	4,690	0.13%
2023/06/12	0	0.00	1	85.30	85.50	-1	4,682	-0.02%
2023/06/08	1	83.40	2	82.35	82.30	-1	4,711	-0.02%
2023/06/01	1	84.10	0	0.00	83.20	1	4,809	0.02%
2023/05/31	0	0.00	21	85.34	85.00	-21	4,830	-0.43%
2023/05/30	1	82.70	2	83.60	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	1	83.60	83.70	-1	4,962	-0.02%
2023/05/26	2	82.55	0	0.00	81.70	2	5,002	0.04%
2023/05/25	3	82.97	0	0.00	82.90	3	4,997	0.06%
2023/05/24	0	0.00	5	83.06	83.20	-5	5,067	-0.10%
2023/05/23	5	82.32	2	82.00	82.40	3	5,182	0.06%
2023/05/19	1	79.40	1	80.40	80.10	0	5,370	0.00%
2023/05/18	1	79.40	5	79.70	79.70	-4	5,492	-0.07%
2023/05/17	0	0.00	6	78.63	78.70	-6	5,465	-0.11%
2023/05/16	11	77.60	16	77.27	77.10	-5	5,439	-0.09%
2023/05/15	1	74.10	1	74.10	74.30	0	5,379	0.00%
2023/05/12	7	74.37	0	0.00	74.20	7	5,372	0.13%
2023/05/11	2	75.70	0	0.00	74.10	2	5,389	0.04%
2023/05/10	5	75.80	8	75.79	75.70	-3	5,416	-0.06%
2023/05/09	1	73.90	5	73.70	73.80	-4	5,407	-0.07%
2023/05/08	8.1	76.63	3	77.00	76.00	5.1	5,381	0.09%
2023/05/05	0	0.00	3	79.77	80.50	-3	5,271	-0.06%
2023/05/03	2	78.70	0	0.00	78.50	2	5,364	0.04%
2023/05/02	2	78.55	0	0.00	79.80	2	5,400	0.04%
2023/04/28	5	80.42	4	79.33	79.10	1	5,442	0.02%
2023/04/27	0	0.00	1	79.20	78.90	-1	5,371	-0.02%
2023/04/26	1	77.20	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1	81.00	1	79.70	79.00	0	5,334	0.00%
2023/04/24	2	82.20	3	82.30	82.20	-1	5,277	-0.02%
2023/04/21	0	0.00	1	82.10	81.50	-1	5,285	-0.02%
2023/04/20	16	83.58	1	83.60	83.20	15	5,273	0.28%
2023/04/19	10	87.11	1.1	85.15	85.10	9	5,294	0.17%
2023/04/18	2	87.85	14	88.29	87.80	-12	5,295	-0.23%
2023/04/17	1	90.10	12.4	90.69	89.30	-11.4	5,247	-0.22%
2023/04/14	9	89.79	1.5	89.80	89.40	7.5	5,271	0.14%
2023/04/13	6.2	88.61	11	88.98	87.80	-4.8	5,269	-0.09%
2023/04/12	38	90.80	15	91.17	91.40	23	5,117	0.45%
2023/04/11	19.2	86.02	17	84.52	86.90	2.2	4,723	0.05%
2023/04/10	11	82.18	9	82.01	81.70	2	4,506	0.04%
2023/04/07	7	82.34	4	83.55	83.00	3	4,459	0.07%
2023/04/06	2	76.25	3	77.27	78.00	-1	4,231	-0.02%
2023/03/31	0	0.00	1	77.70	77.50	-1	4,214	-0.02%
2023/03/30	1	77.80	3	77.67	77.50	-2	4,218	-0.05%
2023/03/29	2	77.25	0	0.00	77.10	2	4,226	0.05%
2023/03/28	2	79.65	3	78.50	78.80	-1	4,247	-0.02%
2023/03/27	0	0.00	2	79.20	78.50	-2	4,226	-0.05%
2023/03/24	0	0.00	1	78.10	78.50	-1	4,260	-0.02%
2023/03/23	3	77.73	1	78.10	77.50	2	4,255	0.05%
2023/03/22	2	79.15	4	79.10	78.80	-2	4,202	-0.05%
2023/03/21	23	81.63	10.3	82.14	80.90	12.7	4,105	0.31%
2023/03/20	3	79.63	31	78.02	81.00	-28	3,858	-0.73%
2023/03/16	0	0.00	3	75.13	74.60	-3	3,706	-0.08%
2023/03/15	1	75.20	21	76.07	74.70	-20	3,719	-0.54%
2023/03/14	2	75.30	0	0.00	74.80	2	3,704	0.05%
2023/03/13	0	0.00	3	73.90	76.30	-3	3,722	-0.08%
2023/03/10	3	74.37	2	77.00	74.20	1	3,704	0.03%
2023/03/09	16	76.46	16	77.45	76.30	0	3,732	0.00%
2023/03/08	0	75.80	1	76.10	76.10	-1	3,713	-0.03%
2023/03/07	10	76.40	0	0.00	76.10	10	3,711	0.27%
2023/03/06	0	76.60	3	75.60	75.80	-3	3,708	-0.08%
2023/03/03	8	75.46	1	75.10	75.00	7	3,693	0.19%
2023/03/02	4	75.50	4	75.75	74.70	0	3,712	0.00%
2023/03/01	4.1	75.07	8.1	75.60	76.90	-4	3,645	-0.11%
2023/02/24	1	71.50	0	0.00	71.90	1	3,589	0.03%
2023/02/23	0	0.00	1	74.30	74.20	-1	3,562	-0.03%
2023/02/22	9	74.68	0	0.00	73.20	9	3,597	0.25%
2023/02/21	4.1	77.10	5	77.44	77.00	-0.9	3,620	-0.02%
2023/02/20	10	74.54	7	74.51	75.20	3	3,691	0.08%
2023/02/17	12	73.54	8	73.24	74.00	4	4,151	0.10%
2023/02/16	6	72.75	7	72.76	72.60	-1	4,027	-0.02%
2023/02/15	1	68.70	1	69.10	68.60	0	4,068	0.00%
2023/02/14	2	69.70	5.4	70.50	69.50	-3.4	4,204	-0.08%
2023/02/13	1	70.20	2	69.90	70.30	-1	4,815	-0.02%
2023/02/08	12	70.99	13	71.68	71.50	-1	5,150	-0.02%
2023/02/07	10	70.10	11	70.78	70.70	-1	5,122	-0.02%
2023/02/03	2	69.65	3	70.03	69.60	-1	5,106	-0.02%
2023/02/02	0	0.00	1	69.60	70.30	-1	5,155	-0.02%
2023/02/01	2.2	67.86	2	68.35	68.40	0.2	5,177	0.00%
2023/01/31	9	66.54	6	66.68	66.90	3	5,197	0.06%
2023/01/30	0	0.00	4	64.93	65.50	-4	5,194	-0.08%
2023/01/17	3	62.80	0	0.00	62.60	3	5,189	0.06%
2023/01/13	0	63.60	0	0.00	62.40	0	5,404	0.00%
2023/01/12	1	64.00	1	63.40	63.50	0	5,475	0.00%
2023/01/11	0	0.00	51	63.68	64.00	-51	5,609	-0.91%
2023/01/10	0	0.00	14	63.77	63.40	-14	5,919	-0.24%
2023/01/09	12.2	64.43	10	63.45	63.50	2.2	6,065	0.04%
2023/01/06	0	0.00	22	62.54	63.70	-22	6,035	-0.36%
2023/01/05	22	62.31	3	61.87	61.80	19	5,979	0.32%
2023/01/04	33	62.40	31	63.34	62.20	2	5,993	0.03%
2023/01/03	14.1	62.36	19	62.95	62.60	-4.9	5,910	-0.08%
2022/12/30	2	59.60	2	58.80	58.60	0	5,788	0.00%
2022/12/29	2	57.40	2	58.20	58.80	0	5,809	0.00%
2022/12/28	2	59.20	2	58.60	58.20	0	5,845	0.00%
2022/12/27	32.1	60.46	12	60.37	59.80	20.1	5,866	0.34%
2022/12/23	4	58.08	2	58.40	59.40	2	5,829	0.03%
2022/12/22	4	58.10	5	57.62	58.10	-1	5,827	-0.02%
2022/12/21	2	56.45	0	0.00	56.60	2	5,854	0.03%
2022/12/20	7	58.79	2	57.10	56.50	5	5,857	0.09%
2022/12/19	3.1	59.59	0	0.00	59.50	3.1	5,850	0.05%
2022/12/16	21	60.69	3	60.60	60.50	18	5,835	0.31%
2022/12/15	5	62.90	4	63.20	62.60	1	5,786	0.02%
2022/12/14	4	62.75	0	0.00	62.80	4	5,761	0.07%
2022/12/13	0	0.00	3	62.97	62.50	-3	5,747	-0.05%
2022/12/12	4	62.50	0	0.00	62.60	4	5,742	0.07%
2022/12/09	0	0.00	3	63.87	63.70	-3	5,724	-0.05%
2022/12/08	3	63.97	0	0.00	64.00	3	5,719	0.05%
2022/12/07	0	65.30	1	65.00	64.30	-1	5,716	-0.02%
2022/12/06	13	66.65	10	67.20	66.10	3	5,696	0.05%
2022/12/05	14	68.34	4	68.70	68.20	10	5,685	0.18%
2022/11/30	0	0.00	5	65.34	65.70	-5	5,581	-0.09%
2022/11/29	1	64.30	3	64.10	64.30	-2	5,610	-0.04%
2022/11/28	0	0.00	1	65.50	64.90	-1	5,614	-0.02%
2022/11/25	1	65.10	0	0.00	65.20	1	5,617	0.02%
2022/11/24	1	66.09	3	66.13	66.10	-2	5,615	-0.04%
2022/11/23	1	64.10	0	0.00	64.30	1	5,568	0.02%
2022/11/22	3	64.43	0.1	64.80	63.60	3	5,568	0.05%
2022/11/21	2	66.55	1	65.50	65.50	1	5,547	0.02%
2022/11/18	0	0.00	1	69.10	67.60	-1	5,540	-0.02%
2022/11/17	4	68.63	9	68.73	68.30	-5	5,558	-0.09%
2022/11/16	6	67.03	7	67.46	69.00	-1	5,487	-0.02%
2022/11/15	14.1	64.09	26.1	63.22	67.40	-12	5,320	-0.23%
2022/11/14	3	67.50	9	67.50	67.50	-6	4,863	-0.12%
2022/11/11	10	76.06	8	77.26	75.00	2	4,998	0.04%
2022/11/10	6	76.05	6	75.83	75.00	0	4,862	0.00%
2022/11/09	60	77.27	33	77.42	76.80	27	4,819	0.56%
2022/11/08	12	72.70	14	74.24	76.50	-2	4,351	-0.05%
2022/11/07	1	69.70	16	70.30	69.60	-15	4,334	-0.35%
2022/11/04	2	65.75	1	65.20	66.60	1	4,277	0.02%
2022/11/03	2	67.05	2	66.90	67.00	0	4,307	0.00%
2022/11/02	1	68.10	0	0.00	67.80	1	4,309	0.02%
2022/11/01	2	68.05	0	0.00	68.00	2	4,366	0.05%
2022/10/31	2	68.90	4	69.83	68.50	-2	4,354	-0.05%
2022/10/28	4	68.68	3	69.17	67.00	1	4,338	0.02%
2022/10/27	5	71.80	4	72.05	72.90	1	4,307	0.02%
2022/10/26	1	68.60	6	69.73	70.00	-5	4,326	-0.12%
2022/10/25	5	69.80	1	69.30	68.60	4	4,422	0.09%
2022/10/24	8	72.34	3	72.97	69.50	5	4,469	0.11%
2022/10/21	2	70.15	0	0.00	69.90	2	4,596	0.04%
2022/10/20	2	73.60	5.1	73.90	74.00	-3.1	4,546	-0.07%
2022/10/19	5	73.72	20	73.76	74.90	-15	4,500	-0.33%
2022/10/18	8.1	73.67	13	73.57	74.00	-4.9	4,386	-0.11%
2022/10/17	2	65.00	2	65.70	70.80	0	4,107	0.00%
2022/10/14	4	64.63	2.2	63.14	65.60	1.9	3,981	0.05%
2022/10/13	1	64.60	1	60.20	60.00	0	4,016	0.00%
2022/10/12	2	65.55	2	65.25	65.70	0	4,029	0.00%
2022/10/11	1	66.20	2	65.05	65.40	-1	4,023	-0.02%
2022/10/07	4	68.65	7	68.79	67.90	-3	4,017	-0.08%
2022/10/06	1	66.70	0	0.00	68.00	1	4,013	0.02%
2022/10/05	1	66.10	2	66.40	67.20	-1	4,016	-0.02%
2022/10/04	6	64.29	1	64.00	64.80	5	4,013	0.13%
2022/10/03	0	0.00	1	61.70	61.70	-1	4,018	-0.02%
2022/09/30	8	60.34	5	59.42	61.00	3	4,083	0.07%
2022/09/29	0	0.00	0.1	60.90	59.40	-0.1	4,167	0.00%
2022/09/28	1	62.60	0	0.00	59.70	1	4,243	0.02%
2022/09/27	0	0.00	2	61.65	62.70	-2	4,281	-0.05%
2022/09/26	3.1	62.26	0	0.00	60.80	3.1	4,336	0.07%
2022/09/23	1	66.60	2.1	67.17	66.20	-1.1	4,392	-0.03%
2022/09/22	2	67.50	2	67.55	67.30	0	4,441	0.00%
2022/09/21	0	0.00	1	68.30	68.20	-1	4,466	-0.02%
2022/09/20	1	68.60	1	68.60	68.70	0	4,489	0.00%
2022/09/19	0	0.00	1	69.10	68.60	-1	4,527	-0.02%
2022/09/16	2	70.40	0	0.00	69.50	2	4,574	0.04%
2022/09/15	0	0.00	2	71.95	71.00	-2	4,639	-0.04%
2022/09/14	1	71.10	1	70.40	71.10	0	4,722	0.00%
2022/09/13	1	71.60	1	71.90	71.10	0	4,779	0.00%
2022/09/12	2	70.80	0	0.00	70.70	2	4,887	0.04%
2022/09/07	2	68.25	0	0.00	68.30	2	4,991	0.04%
2022/09/05	2	73.55	2	74.55	71.90	0	4,984	0.00%
2022/09/02	1	76.60	1	76.10	76.10	0	4,963	0.00%
2022/09/01	2	75.80	0	0.00	75.10	2	4,958	0.04%
2022/08/31	1	76.80	0	0.00	77.00	1	4,952	0.02%
2022/08/30	0	0.00	1	75.40	74.90	-1	4,964	-0.02%
2022/08/29	2	74.80	1	74.50	74.30	1	4,984	0.02%
2022/08/26	0	0.00	1	78.50	77.30	-1	4,987	-0.02%
2022/08/25	4	78.58	12	78.38	78.10	-8	5,040	-0.16%
2022/08/24	16	79.08	2	78.15	78.00	14	5,252	0.27%
2022/08/23	1	76.50	5	76.54	76.60	-4	5,210	-0.08%
2022/08/22	2	77.90	2	78.90	77.80	0	5,185	0.00%
2022/08/19	3	78.30	4	78.18	77.90	-1	5,145	-0.02%
2022/08/18	8	78.84	6	78.73	77.80	2	5,075	0.04%
2022/08/17	1	75.20	0	0.00	75.10	1	4,915	0.02%
2022/08/16	6	77.62	1	77.10	76.00	5	4,912	0.10%
2022/08/15	8	77.59	13	77.92	78.50	-5	4,862	-0.10%
2022/08/12	6.1	76.06	7	75.77	75.20	-0.9	4,746	-0.02%
2022/08/11	2	70.95	2	71.05	70.80	0	4,603	0.00%
2022/08/10	1	67.40	1	70.90	70.60	0	4,606	0.00%
2022/08/09	1.2	69.03	0	0.00	68.90	1.2	4,544	0.03%
2022/08/08	2	68.90	1	67.20	69.50	1	4,547	0.02%
2022/08/05	4	67.45	3	67.37	67.30	1	4,483	0.02%
2022/08/04	1.1	65.79	3	65.60	66.70	-1.9	4,484	-0.04%
2022/08/03	0.1	67.70	11	67.78	67.70	-10.9	4,456	-0.24%
2022/08/02	13.1	67.73	11	68.15	66.60	2.1	4,450	0.05%
2022/08/01	4.1	69.54	4	70.30	69.90	0.1	4,395	0.00%
2022/07/29	17.1	74.42	5	75.16	74.10	12.1	4,285	0.28%
2022/07/28	15.1	78.93	1.1	78.67	76.60	14	4,233	0.33%
2022/07/27	13	95.08	1	95.06	96.70	12	4,070	0.29%
2022/07/26	3	96.77	1	96.60	96.20	2	4,018	0.05%
2022/07/25	1	100.00	12	99.98	99.00	-11	4,036	-0.27%
2022/07/22	8	102.38	5	103.20	101.50	3	4,072	0.07%
2022/07/21	7	101.71	2	102.00	102.50	5	4,139	0.12%
2022/07/20	4.1	101.00	8	101.13	101.00	-3.9	4,284	-0.09%
2022/07/19	0	0.00	31	97.79	98.60	-31	4,288	-0.72%
2022/07/18	2	94.60	2	93.80	95.60	0	4,245	0.00%
2022/07/15	2	91.50	2	91.00	92.10	0	4,259	0.00%
2022/07/14	2	91.25	34	90.49	91.00	-32	4,246	-0.75%
2022/07/12	0	0.00	1	87.10	86.60	-1	4,242	-0.02%
2022/07/11	1	90.10	0	0.00	90.00	1	4,267	0.02%
2022/07/08	4	90.33	1	90.20	90.60	3	4,246	0.07%
2022/07/07	0	84.20	2	87.70	87.80	-2	4,192	-0.05%
2022/07/06	1	86.90	3	87.93	86.20	-2	4,143	-0.05%
2022/07/04	13	83.78	2	84.60	83.70	11	4,137	0.27%
2022/07/01	1.1	83.42	4	86.58	81.90	-2.9	4,170	-0.07%
2022/06/30	1.1	90.15	1	92.20	90.00	0.1	4,076	0.00%
2022/06/29	2	94.55	2	93.95	93.80	0	4,020	0.00%
2022/06/28	0	0.00	1	95.40	94.70	-1	3,986	-0.03%
2022/06/27	0	0.00	11	96.00	97.10	-11	3,975	-0.28%
2022/06/24	1	92.70	2	93.20	93.70	-1	3,952	-0.03%
2022/06/23	4	92.23	2	93.15	91.70	2	3,908	0.05%
2022/06/22	17.1	93.38	6	95.35	91.70	11.1	3,866	0.29%
2022/06/21	3	95.80	6	97.67	97.50	-3	3,801	-0.08%
2022/06/20	10.1	95.44	2	94.60	93.60	8.1	3,775	0.21%
2022/06/17	4.1	101.91	5	103.70	102.00	-0.9	3,668	-0.02%
2022/06/16	1	113.00	3	111.83	107.00	-2	3,615	-0.06%
2022/06/15	2	114.25	0	0.00	112.50	2	3,608	0.06%
2022/06/13	4	114.63	4	115.63	115.00	0	3,650	0.00%
2022/06/10	1	116.50	0	0.00	118.00	1	3,665	0.03%
2022/06/09	3	117.83	3	117.50	117.50	0	3,667	0.00%
2022/06/08	6	120.50	7	120.79	118.50	-1	3,680	-0.03%
2022/06/07	4	119.88	12	119.75	120.00	-8	3,688	-0.22%
2022/06/06	2	119.50	3	118.83	119.00	-1	3,691	-0.03%
2022/06/02	6	120.58	5	118.50	119.00	1	3,742	0.03%
2022/06/01	69	118.60	85	123.19	121.00	-16	3,709	-0.43%
2022/05/31	4	115.00	0	0.00	115.00	4	3,485	0.11%
2022/05/27	0	0.00	7	112.00	111.50	-7	3,558	-0.20%
2022/05/25	1	109.00	2	110.00	110.00	-1	3,758	-0.03%
2022/05/24	4.1	111.59	3	109.50	109.50	1.1	4,117	0.03%
2022/05/23	7	113.21	2	114.00	113.00	5	4,198	0.12%
2022/05/20	2	117.00	0	0.00	115.50	2	4,183	0.05%
2022/05/19	2	116.25	1	118.00	118.50	1	4,166	0.02%
2022/05/18	3	117.83	3	119.33	118.50	0	4,147	0.00%
2022/05/17	0.1	115.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	0	0.00	1	115.00	113.00	-1	4,113	-0.02%
2022/05/13	1	116.50	0	0.00	115.00	1	4,163	0.02%
2022/05/12	2	115.00	2	115.00	114.50	0	4,183	0.00%
2022/05/10	0	0.00	3	112.50	117.50	-3	4,182	-0.07%
2022/05/06	1	117.00	1	117.50	117.00	0	4,173	0.00%
2022/05/05	1	121.00	0	0.00	119.50	1	4,177	0.02%
2022/05/04	3.2	118.34	2	119.00	119.00	1.2	4,159	0.03%
2022/05/03	0	0.00	0.1	116.50	117.00	-0.1	4,139	0.00%
2022/04/29	2	116.25	0	0.00	116.00	2	4,183	0.05%
2022/04/28	0.2	117.00	1	115.50	115.50	-0.8	4,171	-0.02%
2022/04/27	3.1	114.13	2	115.25	116.00	1.1	4,117	0.03%
2022/04/26	21	123.40	24	123.92	119.00	-3	4,020	-0.07%
2022/04/25	2	117.25	0	0.00	118.50	2	3,885	0.05%
2022/04/22	20.1	121.75	10	122.50	122.00	10.1	3,870	0.26%
2022/04/21	15	121.87	35	124.14	125.50	-20	3,937	-0.51%
2022/04/20	22	122.11	0	0.00	122.50	22	3,919	0.56%
2022/04/19	1	121.50	5	122.30	121.00	-4	4,027	-0.10%
2022/04/18	0	0.00	4	122.50	122.50	-4	4,064	-0.10%
2022/04/15	0	123.98	0	0.00	122.50	0	4,097	0.00%
2022/04/12	1.1	126.59	2	126.00	128.00	-0.9	4,364	-0.02%
2022/04/11	6	127.67	2	126.50	126.00	4	4,512	0.09%
2022/04/08	0.1	131.90	0	0.00	131.00	0.1	4,545	0.00%
2022/04/07	3.2	134.44	4	137.25	131.00	-0.8	4,502	-0.02%
2022/04/06	5	143.00	0	0.00	142.50	5	4,416	0.11%
2022/04/01	1	145.00	0	0.00	145.00	1	4,538	0.02%
2022/03/30	0	0.00	1	149.00	148.00	-1	4,706	-0.02%
2022/03/29	0	0.00	12	147.00	148.00	-12	4,718	-0.25%
2022/03/24	12.1	151.00	0	0.00	152.00	12.1	4,901	0.25%
2022/03/23	1	152.00	5	150.10	151.50	-4	4,982	-0.08%
2022/03/22	0	0.00	2	148.50	148.00	-2	5,150	-0.04%
2022/03/21	6	152.25	6	150.25	150.00	0	5,207	0.00%
2022/03/18	28	148.52	1.2	148.92	149.00	26.8	5,238	0.51%
2022/03/17	1	147.50	1	148.00	148.00	0	5,245	0.00%
2022/03/16	0	0.00	1	143.50	145.00	-1	5,277	-0.02%
2022/03/15	12	144.67	0	0.00	144.00	12	5,332	0.23%
2022/03/14	0	0.00	1	148.00	148.00	-1	5,398	-0.02%
2022/03/11	1.2	145.08	1	144.50	145.00	0.2	5,615	0.00%
2022/03/10	3	148.67	1	148.00	148.00	2	5,715	0.03%
2022/03/09	3	145.17	4	145.13	146.00	-1	5,782	-0.02%
2022/03/08	3	144.33	0	0.00	142.50	3	5,897	0.05%
2022/03/07	5	148.70	2	147.50	147.00	3	5,927	0.05%
2022/03/04	11	154.50	1	154.50	153.00	10	5,994	0.17%
2022/03/03	3	156.50	5	156.60	156.00	-2	6,127	-0.03%
2022/03/02	4	157.63	4	156.88	156.50	0	6,211	0.00%
2022/03/01	1	152.50	2	153.75	153.50	-1	6,202	-0.02%
2022/02/25	15	157.07	7	154.21	152.00	8	6,280	0.13%
2022/02/24	23.1	156.53	9	156.56	156.00	14.1	6,265	0.23%
2022/02/23	2	151.00	2.5	149.98	154.50	-0.5	6,083	-0.01%
2022/02/22	2	145.00	0	0.00	146.00	2	6,358	0.03%
2022/02/18	2	149.00	2	147.25	150.00	0	8,235	0.00%
2022/02/17	4	150.00	0	0.00	149.50	4	8,303	0.05%
2022/02/16	1	148.00	0	0.00	147.50	1	8,404	0.01%
2022/02/15	2	146.50	1	148.00	146.00	1	8,455	0.01%
2022/02/14	0	0.00	9	149.22	149.50	-9	8,475	-0.11%
2022/02/11	0	0.00	2	152.50	152.50	-2	8,516	-0.02%
2022/02/10	22.2	153.53	0	0.00	153.50	22.2	8,699	0.26%
2022/02/09	2	155.25	1	155.00	156.50	1	8,765	0.01%
2022/02/08	6	151.00	3	152.50	153.00	3	8,868	0.03%
2022/02/07	1	144.50	6	142.67	146.50	-5	8,910	-0.06%
2022/01/26	0	0.00	1	145.00	145.50	-1	8,992	-0.01%
2022/01/25	2	146.25	0	0.00	145.00	2	9,153	0.02%
2022/01/24	4	146.88	5	146.50	149.50	-1	9,426	-0.01%
2022/01/21	6	149.67	5	151.00	149.50	1	9,663	0.01%
2022/01/20	15	153.67	0	0.00	154.00	15	10,078	0.15%
2022/01/19	21	155.74	2	153.75	155.00	19	10,230	0.19%
2022/01/18	3	160.17	0	0.00	155.50	3	10,457	0.03%
2022/01/17	0.2	157.00	5	152.50	157.50	-4.9	10,516	-0.05%
2022/01/14	6	151.75	12	150.00	152.00	-6	10,633	-0.06%
2022/01/13	6	155.67	1	156.00	155.00	5	11,031	0.05%
2022/01/12	2	155.25	9	155.00	156.00	-7	11,081	-0.06%
2022/01/11	4	159.50	0.5	160.50	159.00	3.5	11,147	0.03%
2022/01/10	2	161.50	6	161.17	163.50	-4	11,206	-0.04%
2022/01/07	8	159.31	6	162.75	159.00	2	11,373	0.02%
2022/01/06	6	162.92	0	0.00	163.00	6	11,458	0.05%
2022/01/05	21	168.33	1	169.00	167.50	20	11,517	0.17%
2022/01/04	8	174.81	0	0.00	172.50	8	11,520	0.07%
2022/01/03	0	176.50	4	173.63	176.50	-4	11,503	-0.03%
2021/12/29	1	173.00	1	171.00	171.00	0	11,897	0.00%
2021/12/28	5	172.60	9	172.17	171.00	-4	12,314	-0.03%
2021/12/27	2	171.75	12	171.46	173.00	-10	12,392	-0.08%
2021/12/24	13	169.38	1	167.00	167.50	12	12,543	0.10%
2021/12/23	1	170.50	2	171.50	170.50	-1	12,641	-0.01%
2021/12/22	2	172.50	1	171.00	171.00	1	12,757	0.01%
2021/12/20	2	172.50	0	0.00	170.50	2	12,865	0.02%
2021/12/17	8	171.69	1	172.50	170.00	7	12,878	0.05%
2021/12/16	3	173.50	11	171.18	173.00	-8	12,975	-0.06%
2021/12/15	0.1	167.00	5	163.50	167.50	-4.9	12,895	-0.04%
2021/12/14	6	160.50	1	163.00	160.50	5	12,907	0.04%
2021/12/09	0.4	174.00	1	171.00	169.00	-0.7	13,075	0.00%
2021/12/08	64	175.03	72	173.15	173.00	-8	13,121	-0.06%
2021/12/07	105	173.91	108.1	173.16	173.00	-3.1	13,391	-0.02%	大買/大賣/
2021/12/06	3	171.17	32	173.88	172.50	-29	13,493	-0.21%
2021/12/03	2	169.50	263.1	170.45	170.50	-261.1	13,607	-1.92%	大賣/鉅額交易
2021/12/02	2	168.50	3	169.83	166.50	-1	13,776	-0.01%
2021/12/01	1	169.00	0	0.00	169.50	1	14,020	0.01%
2021/11/30	214	166.64	183	166.04	166.00	31	14,345	0.22%	大買/大賣/
2021/11/29	48	160.61	9	155.28	163.50	39	14,557	0.27%
2021/11/26	2	164.00	1	164.00	162.50	1	14,708	0.01%
2021/11/25	1	170.00	0	0.00	168.00	1	15,011	0.01%
2021/11/24	1	170.50	1	167.50	169.00	0	15,081	0.00%
2021/11/23	4	171.13	2	172.00	169.00	2	15,233	0.01%
2021/11/22	18.5	176.30	4	175.38	176.50	14.5	15,337	0.09%
2021/11/19	21	173.38	27	177.20	172.50	-6	15,709	-0.04%
2021/11/18	277	175.46	99	175.24	173.50	178	15,879	1.12%	大買/鉅額交易
2021/11/17	58	169.93	16	166.35	171.50	42	15,099	0.28%
2021/11/16	19.2	156.63	8	159.00	156.00	11.1	14,940	0.07%
2021/11/15	7	157.07	24	158.81	156.50	-17	15,536	-0.11%
2021/11/12	21	154.52	21	154.24	155.00	0	16,770	0.00%
2021/11/11	2.1	154.48	4	156.50	154.50	-1.9	16,996	-0.01%
2021/11/10	6	152.50	6	152.83	152.50	0	17,198	0.00%
2021/11/09	80	155.99	54	155.50	155.50	26	17,489	0.15%
2021/11/08	2	150.50	7	150.86	152.00	-5	17,513	-0.03%
2021/11/05	105	149.95	107	148.48	148.50	-2	17,807	-0.01%	大買/大賣/
2021/11/04	0	0.00	1	144.50	144.50	-1	18,007	-0.01%
2021/11/03	6	146.42	1	146.00	148.50	5	18,247	0.03%
2021/11/02	6	147.75	3	147.00	144.00	3	18,473	0.02%
2021/11/01	8.1	152.74	3.2	151.84	150.00	4.9	18,641	0.03%
2021/10/29	3	164.17	2	165.49	160.00	1	18,846	0.01%
2021/10/28	107.1	167.27	152	164.83	164.00	-44.9	19,154	-0.23%	大買/大賣/
2021/10/27	16	156.63	13	156.77	158.50	3	19,858	0.02%
2021/10/26	61.1	155.11	17	154.65	152.50	44.1	20,775	0.21%
2021/10/25	3	147.83	2	149.00	149.00	1	21,535	0.00%
2021/10/22	1	147.50	7	148.50	148.00	-6	22,191	-0.03%
2021/10/21	33	153.14	24	151.33	151.00	9	22,793	0.04%
2021/10/20	6	147.58	0	0.00	147.00	6	23,424	0.03%
2021/10/19	5	145.00	5	145.00	145.50	0	24,926	0.00%
2021/10/18	0	0.00	2.2	141.60	143.00	-2.2	25,500	-0.01%
2021/10/15	7	141.21	1	140.50	141.00	6	25,649	0.02%
2021/10/14	6	137.42	10	135.55	139.00	-4	25,598	-0.02%
2021/10/13	109.2	139.48	335	134.60	134.00	-225.8	25,541	-0.88%	大買/大賣/鉅額交易
2021/10/12	2	141.25	1	142.50	139.00	1	25,547	0.00%
2021/10/08	102	147.30	1	143.50	145.00	101	25,639	0.39%	大買/鉅額交易
2021/10/07	3.1	146.68	3	146.83	147.00	0.1	25,668	0.00%
2021/10/06	205.1	145.45	365	141.68	140.00	-159.9	25,703	-0.62%	大買/大賣/鉅額交易
2021/10/05	2	143.50	2	146.00	150.50	0	25,490	0.00%
2021/10/04	0	142.83	2	144.25	139.50	-2	25,173	-0.01%
2021/10/01	2.1	151.92	3	146.33	148.50	-0.9	25,123	0.00%
2021/09/30	2	151.75	2	153.75	155.00	0	25,106	0.00%
2021/09/29	2	154.26	0	0.00	153.50	2	25,212	0.01%
2021/09/27	3	167.00	13	165.77	168.00	-10	25,883	-0.04%
2021/09/24	11	163.96	14	165.21	164.00	-3	26,181	-0.01%
2021/09/23	6	160.83	16	158.34	161.00	-10	26,339	-0.04%
2021/09/22	61	161.00	18	161.00	160.50	43	26,604	0.16%
2021/09/16	0	0.00	2	166.00	165.50	-2	27,110	-0.01%
2021/09/15	172.1	168.09	169	165.49	165.00	3.1	27,266	0.01%	大買/大賣/
2021/09/14	13	176.50	16	176.63	176.50	-3	27,647	-0.01%
2021/09/13	5	176.90	5	179.40	175.00	0	28,072	0.00%
2021/09/10	117	181.74	102	179.07	179.00	15	28,528	0.05%	大買/大賣/
2021/09/09	3	172.67	5	176.10	179.50	-2	28,530	-0.01%
2021/09/08	23	170.65	24	169.83	169.00	-1	28,671	0.00%
2021/09/07	1	176.50	2	176.50	176.50	-1	29,141	0.00%
2021/09/06	2.1	174.23	63	174.33	174.50	-60.9	29,420	-0.21%
2021/09/03	25	182.42	28	182.55	180.50	-3	29,785	-0.01%
2021/09/02	9.2	191.22	3	191.50	186.00	6.2	30,498	0.02%
2021/09/01	24	194.56	24	194.31	195.50	0	31,476	0.00%
2021/08/31	35	193.51	16.2	194.31	191.50	18.8	32,096	0.06%
2021/08/30	26	189.96	27	189.41	189.00	-1	32,647	0.00%
2021/08/27	9	190.06	11	190.59	190.50	-2	33,242	-0.01%
2021/08/26	7.1	192.77	5	189.30	190.50	2.1	34,115	0.01%
2021/08/25	22	190.25	26	189.65	193.50	-4	35,424	-0.01%
2021/08/24	235.1	195.91	204.1	191.25	190.00	31	35,921	0.09%	大買/大賣/
2021/08/23	19.1	200.68	14.1	201.52	202.00	5	36,217	0.01%
2021/08/20	31	193.89	27	192.07	190.50	4	36,492	0.01%
2021/08/19	21	201.76	22	198.32	189.50	-1	36,702	0.00%
2021/08/18	66.1	194.46	20.1	196.52	208.00	46	36,877	0.12%
2021/08/17	49	214.09	19	213.87	207.50	30	37,064	0.08%
2021/08/16	18	221.11	21	222.50	221.00	-3	37,988	-0.01%
2021/08/13	9.1	236.75	6	237.50	224.00	3.1	38,240	0.01%
2021/08/12	23	237.80	20	234.50	236.50	3	38,758	0.01%
2021/08/11	62.1	243.16	57	243.36	237.00	5.1	39,687	0.01%
2021/08/10	9.1	253.77	2.1	253.39	248.50	7.1	39,841	0.02%
2021/08/09	70.4	259.93	12	254.17	252.00	58.4	40,193	0.15%
2021/08/06	8	268.50	6	269.75	269.50	2	41,121	0.00%
2021/08/05	24.2	268.44	29	267.90	265.50	-4.8	41,868	-0.01%
2021/08/04	9.4	275.99	6	275.92	274.00	3.4	42,818	0.01%
2021/08/03	186.1	284.91	35	284.96	282.50	151.1	42,779	0.35%	大買/鉅額交易
2021/08/02	79.1	291.60	297	285.79	280.00	-217.9	42,832	-0.51%	大賣/鉅額交易
2021/07/30	89.1	284.67	121.4	278.04	276.50	-32.3	42,231	-0.08%	大賣/
2021/07/29	67.3	264.79	40.4	265.74	275.00	26.9	41,722	0.06%
2021/07/28	201.1	276.13	18	267.33	261.00	183.1	41,284	0.44%	大買/鉅額交易
2021/07/27	95	280.82	114.5	278.93	290.00	-19.5	41,322	-0.05%	大賣/
2021/07/26	151.4	279.40	254.1	278.42	276.00	-102.7	40,993	-0.25%	大買/大賣/鉅額交易
2021/07/23	137	256.13	151.6	266.41	270.50	-14.6	40,197	-0.04%	大買/大賣/
2021/07/22	7	234.71	33.2	240.43	246.00	-26.2	39,107	-0.07%
2021/07/21	47	217.98	37	223.39	224.00	10	38,837	0.03%
2021/07/20	44	216.73	5	218.10	214.00	39	39,098	0.10%
2021/07/19	36.1	226.51	9	225.78	226.00	27.1	39,414	0.07%
2021/07/16	73	225.17	32	225.55	225.50	41	39,721	0.10%
2021/07/15	4	220.75	8.2	221.77	224.50	-4.2	40,297	-0.01%
2021/07/14	15.3	210.71	27	209.11	215.50	-11.8	41,013	-0.03%
2021/07/13	11	217.09	7	219.00	210.00	4	41,311	0.01%
2021/07/12	4	224.25	5	222.70	221.00	-1	42,235	0.00%
2021/07/09	14	223.54	6	222.17	220.50	8	43,038	0.02%
2021/07/08	7	226.71	5	227.10	225.00	2	43,962	0.00%
2021/07/07	15	227.63	23	224.63	224.00	-8	44,613	-0.02%
2021/07/06	69	234.45	58	231.28	231.00	11	45,041	0.02%
2021/07/05	18	238.06	17	238.35	238.50	1	45,758	0.00%
2021/07/02	60	227.49	76	227.87	228.00	-16	45,754	-0.03%
2021/07/01	12	227.38	17	228.53	222.00	-5	45,948	-0.01%
2021/06/30	74	224.19	70	225.60	226.00	4	46,289	0.01%
2021/06/29	35.1	229.56	29	225.88	219.00	6.1	46,999	0.01%
2021/06/28	74	228.32	31.2	229.25	233.00	42.8	46,737	0.09%
2021/06/25	11	220.27	20	220.10	220.00	-9	46,470	-0.02%
2021/06/24	17	217.32	10	217.50	217.00	7	46,369	0.02%
2021/06/23	46	220.73	31	218.92	217.50	15	46,246	0.03%
2021/06/22	25	213.60	32	213.23	212.50	-7	45,753	-0.02%
2021/06/21	26.2	215.21	20	214.73	208.00	6.2	45,360	0.01%
2021/06/18	29	226.52	13	226.31	222.50	16	44,912	0.04%
2021/06/17	19	224.39	18	226.03	228.50	1	44,681	0.00%
2021/06/16	52.4	230.26	46	227.17	223.00	6.4	44,410	0.01%
2021/06/15	16.1	244.08	21	243.93	242.50	-4.9	43,982	-0.01%
2021/06/11	29.5	243.92	28	242.23	241.00	1.5	44,896	0.00%
2021/06/10	61	246.62	51	243.59	240.00	10	44,973	0.02%
2021/06/09	54	240.26	66.4	241.55	248.00	-12.4	44,862	-0.03%
2021/06/08	80.1	240.52	69	239.82	230.50	11.1	44,752	0.02%
2021/06/07	44	231.09	54	232.06	238.00	-10	44,289	-0.02%
2021/06/04	45.1	229.77	31	230.37	226.50	14.1	43,743	0.03%
2021/06/03	40	223.74	40	226.65	230.00	0	43,243	0.00%
2021/06/02	89.4	229.81	76.2	228.68	216.00	13.2	42,269	0.03%
2021/06/01	34	226.91	62	228.82	232.50	-28	40,906	-0.07%
2021/05/31	37	209.14	35.4	209.55	211.50	1.6	39,973	0.00%
2021/05/28	15	202.80	49	202.15	199.50	-34	39,364	-0.09%
2021/05/27	27	197.87	47.1	198.00	200.00	-20.1	39,070	-0.05%
2021/05/26	70.1	198.85	64	198.83	192.50	6.1	38,520	0.02%
2021/05/25	108	200.25	142.4	202.19	199.50	-34.4	37,898	-0.09%	大買/大賣/
2021/05/24	58.2	181.94	74	184.65	190.00	-15.9	36,643	-0.04%
2021/05/21	36	172.13	31	172.74	176.00	5	35,838	0.01%
2021/05/20	77	174.33	65	174.57	169.00	12	35,635	0.03%
2021/05/19	61	172.18	88	175.13	179.00	-27	35,152	-0.08%
2021/05/18	52	158.73	56	158.42	163.00	-4	34,334	-0.01%
2021/05/17	75.1	159.13	96	154.10	148.50	-20.9	34,113	-0.06%
2021/05/14	125	175.81	173	178.00	164.50	-48	33,842	-0.14%	大買/大賣/
2021/05/13	108.1	164.26	99	164.51	171.00	9.1	32,760	0.03%	大買/
2021/05/12	149	157.99	157.1	160.75	161.00	-8.1	31,940	-0.03%	大買/大賣/
2021/05/11	76.1	167.33	44	164.80	162.50	32.1	30,804	0.10%
2021/05/10	48.3	187.61	38	187.04	180.50	10.3	30,623	0.03%
2021/05/07	101	177.47	75	181.53	183.00	26	30,225	0.09%	大買/
2021/05/06	55	173.97	11	175.32	171.00	44	29,853	0.15%
2021/05/05	46.1	186.41	42	178.51	172.50	4.1	29,380	0.01%
2021/05/04	58.1	179.83	84	177.70	191.50	-26	29,111	-0.09%
2021/05/03	33.1	190.94	16	189.47	179.50	17.1	28,545	0.06%
2021/04/29	27	200.83	18	200.11	199.00	9	28,395	0.03%
2021/04/28	15	202.97	12.1	205.21	201.00	2.9	28,586	0.01%
2021/04/27	23	200.63	14.2	201.68	195.50	8.8	28,353	0.03%
2021/04/26	19.1	195.98	26	197.13	196.50	-6.9	28,220	-0.02%
2021/04/23	68.1	185.45	36	185.71	193.50	32.1	28,108	0.11%
2021/04/22	46.1	184.25	16	184.78	176.00	30.1	28,446	0.11%
2021/04/21	17.2	177.56	34	175.09	179.00	-16.8	28,387	-0.06%
2021/04/20	49.3	200.79	30.8	200.80	182.00	18.5	27,900	0.07%
2021/04/19	27.2	204.58	18.1	200.36	198.50	9.1	27,235	0.03%
2021/04/16	62	227.10	37	231.27	220.50	25	27,122	0.09%
2021/04/15	41	206.45	53	209.93	220.00	-12	26,314	-0.05%
2021/04/14	82	202.34	71	203.50	200.00	11	25,679	0.04%
2021/04/13	41	214.55	47	214.68	202.50	-6	24,924	-0.02%
2021/04/12	20	215.65	7	211.00	202.50	13	24,342	0.05%
2021/04/09	35.2	235.03	31	233.21	225.00	4.2	23,930	0.02%
2021/04/08	12	229.42	21.1	230.53	236.50	-9.1	23,464	-0.04%
2021/04/07	40	216.09	34	215.85	215.00	6	23,107	0.03%
2021/04/06	59	214.78	36.7	214.38	218.50	22.3	22,891	0.10%
2021/04/01	50.1	190.17	81.1	187.18	199.00	-31	22,675	-0.14%
2021/03/31	17	180.56	7.7	186.24	181.00	9.3	22,011	0.04%
2021/03/30	12	177.75	11	180.55	183.50	1	22,479	0.00%
2021/03/29	2	174.00	29	172.22	174.00	-27	22,643	-0.12%
2021/03/26	9.1	156.56	5	157.10	158.50	4.1	23,226	0.02%
2021/03/25	15	145.63	8	145.00	144.50	7	23,434	0.03%
2021/03/24	12	150.25	0	0.00	148.00	12	23,608	0.05%
2021/03/23	15.5	149.79	5.4	153.96	152.00	10.1	23,801	0.04%
2021/03/22	4.1	156.99	27.2	159.09	154.00	-23.2	24,108	-0.10%
2021/03/19	5.2	152.96	9	149.89	159.00	-3.8	24,041	-0.02%
2021/03/18	6	148.42	24.2	148.42	152.50	-18.2	23,912	-0.08%
2021/03/17	70.5	142.57	89.1	145.81	139.00	-18.6	23,843	-0.08%
2021/03/16	81	146.61	45	144.53	148.50	36	22,616	0.16%
2021/03/15	59	128.70	68	131.32	135.00	-9	21,961	-0.04%
2021/03/12	132	118.60	209.5	118.30	123.00	-77.5	21,016	-0.37%	大買/大賣/
2021/03/11	161	106.91	111	110.18	112.00	50	19,953	0.25%	大買/大賣/
2021/03/10	31	104.42	10	106.70	102.00	21	19,630	0.11%
2021/03/09	3	100.10	22	98.49	100.00	-19	19,296	-0.10%
2021/03/08	1	99.90	0	0.00	96.10	1	19,365	0.01%
2021/03/05	2	98.00	18	99.27	99.20	-16	19,397	-0.08%
2021/03/04	2	101.75	4	102.00	101.50	-2	19,409	-0.01%
2021/03/03	9.1	101.11	6	103.08	101.00	3.1	19,427	0.02%
2021/03/02	8	104.75	7	104.50	104.50	1	19,354	0.01%
2021/02/26	4	99.03	5	101.60	99.80	-1	19,082	-0.01%
2021/02/25	4	102.63	3	103.33	101.00	1	18,950	0.01%
2021/02/24	16	114.44	4	112.88	106.50	12	18,832	0.06%
2021/02/23	19	109.26	15.4	110.44	113.50	3.6	18,669	0.02%
2021/02/22	5	107.40	15.7	106.31	109.00	-10.7	18,470	-0.06%
2021/02/19	37	101.01	4	101.73	99.70	33	18,188	0.18%
2021/02/18	15	97.17	16	96.84	99.30	-1	17,890	-0.01%
2021/02/17	2	93.80	8	92.78	94.80	-6	17,744	-0.03%
2021/02/05	19	87.93	11	86.95	88.30	8	17,606	0.05%
2021/02/04	1	83.60	1	84.30	83.10	0	17,491	0.00%
2021/02/03	13	84.35	6	84.43	83.60	7	17,453	0.04%
2021/02/02	6	82.85	4	82.38	81.90	2	17,654	0.01%
2021/02/01	6	81.90	3.4	82.15	81.60	2.6	17,735	0.01%
2021/01/29	5	87.00	7	85.41	84.00	-2	17,492	-0.01%
2021/01/28	3	89.87	2	93.55	88.40	1	17,286	0.01%
2021/01/27	2	91.75	3	92.00	90.80	-1	17,175	-0.01%
2021/01/26	28	91.74	26	92.30	90.80	2	17,215	0.01%
2021/01/25	8	96.51	2	96.40	95.60	6	16,996	0.04%
2021/01/22	1	100.50	7.5	99.79	101.00	-6.5	17,006	-0.04%
2021/01/21	11	95.78	12	96.96	97.90	-1	16,945	-0.01%
2021/01/20	11.3	98.60	0	0.00	98.60	11.3	16,813	0.07%
2021/01/19	5	109.00	1	108.00	109.50	4	16,898	0.02%
2021/01/18	16	109.47	27	109.46	108.50	-11	16,782	-0.07%
2021/01/15	103	108.66	87.3	111.51	110.50	15.7	16,420	0.10%	大買/
2021/01/14	7	101.79	14	104.07	106.00	-7	15,638	-0.04%
2021/01/13	10	94.70	2	96.85	96.60	8	15,309	0.05%
2021/01/12	33	97.85	40	94.05	93.50	-7	15,066	-0.05%
2021/01/11	33	94.98	42	96.65	98.00	-9	14,830	-0.06%
2021/01/08	1	92.10	7.8	93.45	92.90	-6.8	14,485	-0.05%
2021/01/07	7	90.37	3	87.47	91.90	4	14,161	0.03%
2021/01/06	4	90.03	6	89.53	86.10	-2	13,867	-0.01%
2021/01/05	25	88.70	22	89.20	87.90	3	13,629	0.02%
2021/01/04	2	91.70	9	90.58	90.70	-7	13,423	-0.05%
2020/12/31	36	93.94	25	93.91	93.50	11	13,225	0.08%
2020/12/30	15	95.63	5	96.02	95.10	10	12,730	0.08%
2020/12/29	5	97.40	2	96.55	95.50	3	12,492	0.02%
2020/12/28	17	99.17	10	98.92	99.00	7	12,246	0.06%
2020/12/25	1	90.50	0	0.00	91.50	1	11,791	0.01%
2020/12/24	6	86.03	6	87.88	87.50	0	11,465	0.00%
2020/12/23	2	80.20	5	81.20	85.00	-3	10,799	-0.03%
2020/12/22	2	81.55	1.8	83.32	77.50	0.2	10,442	0.00%
2020/12/21	2	76.35	10.4	79.19	80.80	-8.4	9,725	-0.09%
2020/12/18	4	71.70	1	72.00	73.50	3	9,411	0.03%
2020/12/17	0	0.00	5	70.94	72.20	-5	9,180	-0.05%
2020/12/16	7	69.94	6	70.28	68.40	1	8,966	0.01%
2020/12/15	0	0.00	1	69.20	67.70	-1	8,530	-0.01%
2020/12/14	1	69.30	0	0.00	68.50	1	8,452	0.01%
2020/12/11	4.2	69.36	4	70.15	68.70	0.2	8,405	0.00%
2020/12/10	4	67.98	3	68.70	67.50	1	8,237	0.01%
2020/12/09	3	69.23	21.1	68.47	69.90	-18.1	8,013	-0.23%
2020/12/08	13	66.03	5	65.74	66.50	8	7,848	0.10%
2020/12/07	2	65.10	2	64.00	65.10	0	7,784	0.00%
2020/12/04	3.5	64.54	0.4	66.10	64.80	3.1	7,756	0.04%
2020/12/03	6	67.33	0	0.00	67.40	6	7,653	0.08%
2020/12/02	15	68.72	17.1	68.92	66.50	-2.1	7,624	-0.03%
2020/12/01	14	66.41	12	66.20	65.70	2	7,342	0.03%
2020/11/30	16	65.11	17.2	65.41	66.60	-1.2	7,166	-0.02%
2020/11/27	3	62.43	3	62.70	62.50	0	6,971	0.00%
2020/11/26	33	62.02	33.2	61.55	61.90	-0.2	6,865	0.00%
2020/11/25	1	59.70	0.1	59.10	59.10	0.9	6,848	0.01%
2020/11/24	0.1	60.30	1.5	60.87	60.90	-1.4	6,805	-0.02%
2020/11/23	1	61.40	2	60.85	60.10	-1	6,790	-0.01%
2020/11/20	10	59.60	12	60.22	59.80	-2	6,750	-0.03%
2020/11/19	3	59.90	6.2	58.76	58.40	-3.2	6,661	-0.05%
2020/11/18	2	57.85	2	57.50	57.20	0	6,590	0.00%
2020/11/17	1	57.20	1	58.10	57.40	0	6,694	0.00%
2020/11/16	2.5	57.52	0	0.00	57.00	2.5	6,670	0.04%
2020/11/13	2	56.60	11.5	55.93	57.10	-9.5	6,614	-0.14%
2020/11/12	9	56.19	2.7	58.12	55.00	6.3	6,515	0.10%
2020/11/11	3	56.00	6.7	56.33	56.30	-3.7	6,390	-0.06%
2020/11/10	17	56.28	19.8	56.49	56.30	-2.8	6,437	-0.04%
2020/11/09	10	54.50	16.4	53.36	54.80	-6.4	6,022	-0.11%
2020/11/06	2	50.40	0	0.00	49.90	2	5,797	0.03%
2020/11/04	1	49.80	1	50.20	50.40	0	5,846	0.00%
2020/11/03	2	51.90	4.5	50.38	49.70	-2.5	5,814	-0.04%
2020/11/02	1	51.60	1	52.00	52.00	0	5,817	0.00%
2020/10/30	5	52.90	8	52.90	51.20	-3	5,847	-0.05%
2020/10/29	3	51.03	10.1	51.46	52.50	-7.1	5,939	-0.12%
2020/10/28	12.1	50.79	18.2	50.85	51.20	-6.2	5,850	-0.11%
2020/10/27	9	49.03	19	48.90	48.40	-10	5,502	-0.18%
2020/10/26	36	47.37	36.8	46.98	47.00	-0.8	5,212	-0.02%
2020/10/12	3	33.40	0	0.00	32.60	3	5,098	0.06%
2020/10/07	2	33.68	8.4	33.53	34.00	-6.4	5,338	-0.12%
2020/10/06	3	33.50	0	0.00	33.50	3	5,610	0.05%
2020/09/29	3	32.40	0	0.00	32.30	3	6,154	0.05%
2020/09/28	1	31.00	0	0.00	31.75	1	6,419	0.02%
2020/09/25	2	30.55	1	31.30	30.55	1	6,892	0.01%
2020/09/24	2	32.65	0	0.00	32.05	2	7,514	0.03%
2020/09/23	2	33.80	0	0.00	33.30	2	7,630	0.03%
2020/09/22	1	32.90	0	0.00	33.60	1	7,661	0.01%
2020/09/21	0	0.00	2	34.03	33.40	-2	7,659	-0.03%
2020/09/18	0	0.00	1	33.40	33.30	-1	7,707	-0.01%
2020/09/16	0	0.00	11	33.27	33.00	-11	8,187	-0.13%
2020/09/14	0	0.00	17	32.68	33.20	-17	8,419	-0.20%
2020/09/11	15	32.43	0	0.00	32.45	15	8,468	0.18%
2020/09/10	0	0.00	7	33.15	32.65	-7	8,504	-0.08%
2020/09/09	3	32.07	0	0.00	32.20	3	8,541	0.04%
2020/09/08	0	0.00	1	32.15	32.20	-1	8,754	-0.01%
2020/09/07	1	32.65	12	32.71	32.35	-11	8,899	-0.12%
2020/09/04	11	32.10	10	32.10	32.35	1	9,142	0.01%
2020/09/03	2	33.18	0	0.00	32.90	2	9,178	0.02%
2020/09/01	2	32.68	0	0.00	32.55	2	9,341	0.02%
2020/08/31	2	33.40	1	33.10	33.05	1	9,520	0.01%
2020/08/27	10	32.00	0	0.00	32.10	10	9,829	0.10%
2020/08/26	11	33.01	10	33.50	33.00	1	9,797	0.01%
2020/08/25	13	33.28	3	33.75	33.25	10	9,811	0.10%
2020/08/24	0	0.00	1	33.50	33.20	-1	9,816	-0.01%
2020/08/21	3	33.55	0	0.00	33.45	3	9,858	0.03%
2020/08/20	13	33.42	3	35.30	32.95	10	9,864	0.10%
2020/08/19	3	36.45	1	36.70	35.95	2	9,753	0.02%
2020/08/18	2	37.40	5	37.26	37.05	-3	9,735	-0.03%
2020/08/17	2	36.50	3	36.98	37.30	-1	9,709	-0.01%
2020/08/14	6	36.40	0	0.00	36.40	6	9,816	0.06%
2020/08/13	0	0.00	10	37.63	36.85	-10	9,891	-0.10%
2020/08/12	2	37.85	0	0.00	37.95	2	9,990	0.02%
2020/08/11	7	36.43	2	36.13	35.85	5	9,929	0.05%
2020/08/10	1	38.00	10	37.10	37.00	-9	10,113	-0.09%
2020/08/07	10	37.80	11	37.47	37.90	-1	10,364	-0.01%
2020/08/06	3	37.50	6	38.07	37.50	-3	11,129	-0.03%
2020/08/05	5	38.45	0	0.00	38.45	5	11,261	0.04%
2020/08/04	0	0.00	10	37.45	36.95	-10	11,444	-0.09%
2020/07/31	2	37.50	24	36.88	36.85	-22	12,486	-0.18%
2020/07/30	0	0.00	17	36.95	36.70	-17	12,943	-0.13%
2020/07/29	11	35.43	6	35.43	35.75	5	13,194	0.04%
2020/07/28	15	37.67	3	35.65	35.55	12	13,258	0.09%
2020/07/24	21	37.86	26	37.73	36.00	-5	13,356	-0.04%
2020/07/23	3	37.73	2	37.55	38.00	1	13,411	0.01%
2020/07/22	10	36.50	1	36.55	36.20	9	13,559	0.07%
2020/07/20	4	35.63	4	35.30	35.85	0	13,805	0.00%
2020/07/17	9	35.56	0	0.00	35.45	9	13,933	0.06%
2020/07/16	0	0.00	2	36.60	36.30	-2	13,969	-0.01%
2020/07/15	3	37.75	15	37.50	36.85	-12	14,073	-0.09%
2020/07/14	2	38.50	5	38.02	37.60	-3	14,035	-0.02%
2020/07/13	20.1	37.96	7	38.50	38.35	13.1	13,921	0.09%
2020/07/10	27	37.57	5	37.82	36.50	22	13,910	0.16%
2020/07/09	9	37.45	9	36.89	37.20	0	13,865	0.00%
2020/07/08	10	37.88	2	37.55	37.60	8	13,782	0.06%
2020/07/07	11	37.09	16	37.21	37.05	-5	13,740	-0.04%
2020/07/06	5	37.98	85	37.93	38.05	-80	13,518	-0.59%
2020/07/03	21	36.53	21	35.56	36.95	0	13,152	0.00%
2020/07/02	0	0.00	40	33.53	33.70	-40	12,618	-0.32%
2020/07/01	0	0.00	7	32.60	32.50	-7	12,526	-0.06%
2020/06/30	0	0.00	2	32.15	32.20	-2	12,521	-0.02%
2020/06/29	0	0.00	8	32.31	32.10	-8	12,586	-0.06%
2020/06/24	56	33.84	56	34.00	33.40	0	12,549	0.00%
2020/06/23	81	33.86	0	0.00	34.10	81	12,422	0.65%
2020/06/22	0	0.00	9	32.94	32.65	-9	12,237	-0.07%
2020/06/19	1	33.15	12	33.08	32.75	-11	12,203	-0.09%
2020/06/18	6	32.79	10	32.72	32.40	-4	12,136	-0.03%
2020/06/17	6	32.27	1	32.30	32.15	5	12,097	0.04%
2020/06/16	4	32.78	6	32.65	32.15	-2	12,131	-0.02%
2020/06/15	34	33.06	43	33.10	32.30	-9	12,122	-0.07%
2020/06/12	73	32.28	53	32.08	32.65	20	12,011	0.17%
2020/06/11	72	32.48	43	33.30	31.65	29	12,006	0.24%
2020/06/10	1	32.90	2	32.85	32.45	-1	11,876	-0.01%
2020/06/09	3	32.50	7	32.56	32.45	-4	12,063	-0.03%
2020/06/08	4	32.38	52	32.65	32.25	-48	12,309	-0.39%
2020/06/05	7	32.99	3	32.73	32.65	4	12,621	0.03%
2020/06/04	7	32.30	2	32.33	32.30	5	12,878	0.04%
2020/06/03	4	31.44	155	31.60	32.20	-151	12,993	-1.16%	大賣/鉅額交易
2020/06/02	2	30.90	2	30.70	30.65	0	13,175	0.00%
2020/06/01	0	0.00	4	31.04	30.80	-4	13,257	-0.03%
2020/05/29	7	30.31	8	30.45	30.35	-1	13,309	-0.01%
2020/05/28	6	30.89	6	31.25	30.15	0	13,487	0.00%
2020/05/26	1	31.15	0	0.00	30.75	1	13,571	0.01%
2020/05/25	1	30.75	1	31.00	30.85	0	13,651	0.00%
2020/05/22	8	31.28	1	31.90	31.10	7	13,957	0.05%
2020/05/21	12	32.21	10	32.46	32.30	2	13,961	0.01%
2020/05/20	1	31.45	5	32.02	32.00	-4	13,923	-0.03%
2020/05/19	0	0.00	7	31.27	31.85	-7	13,972	-0.05%
2020/05/18	7	30.51	13	30.43	30.00	-6	13,885	-0.04%
2020/05/15	115	31.59	38	31.50	31.20	77	14,215	0.54%	大買/
2020/05/14	10	31.29	106	31.00	31.15	-96	14,552	-0.66%	大賣/
2020/05/13	63	31.01	45	30.63	31.60	18	14,457	0.12%
2020/05/12	80	32.04	19	31.78	32.10	61	13,689	0.45%
2020/05/11	101	32.29	72	32.80	31.95	29	13,404	0.22%	大買/
2020/05/08	142	35.53	110	35.63	35.50	32	13,050	0.25%	大買/大賣/
2020/05/07	25	36.49	33	36.24	36.50	-8	12,651	-0.06%
2020/05/06	52	35.02	51	35.48	35.00	1	11,977	0.01%
2020/05/05	46	34.21	62	34.68	33.70	-16	11,439	-0.14%
2020/05/04	2	32.83	0	0.00	32.85	2	11,179	0.02%
2020/04/30	5	32.12	5	31.81	32.20	0	11,116	0.00%
2020/04/29	34	32.11	115	32.47	32.05	-81	11,001	-0.74%	大賣/
2020/04/28	24	32.80	41	33.08	31.45	-17	10,887	-0.16%
2020/04/27	47	33.70	54	33.80	33.15	-7	10,629	-0.07%
2020/04/24	7	31.68	6	31.78	32.20	1	10,392	0.01%
2020/04/23	25	31.10	16	31.00	30.90	9	10,362	0.09%
2020/04/22	12	29.27	8	29.74	30.15	4	10,319	0.04%
2020/04/21	56	30.77	11	30.54	30.15	45	10,212	0.44%
2020/04/20	117	32.40	5	32.30	31.70	112	10,104	1.11%	大買/鉅額交易
2020/04/17	5	33.79	1	33.40	33.45	4	10,046	0.04%
2020/04/16	0	0.00	12	33.75	34.05	-12	10,117	-0.12%
2020/04/15	41	32.83	2	33.00	33.00	39	10,158	0.38%
2020/04/14	0	0.00	24	33.22	33.40	-24	9,868	-0.24%
2020/04/13	0	0.00	3	31.63	31.90	-3	9,705	-0.03%
2020/04/10	22	31.56	9	31.59	31.35	13	9,633	0.13%
2020/04/09	12	31.26	9	30.42	31.40	3	9,501	0.03%
2020/04/08	7	29.93	6	30.59	30.75	1	9,417	0.01%
2020/04/07	0	0.00	1	29.90	30.00	-1	9,309	-0.01%
2020/04/06	1	28.50	6	28.36	28.40	-5	9,176	-0.05%
2020/04/01	5	28.25	0	0.00	28.10	5	9,128	0.05%
2020/03/31	15	28.73	5	28.30	28.30	10	9,101	0.11%
2020/03/27	8	28.35	5	27.30	27.10	3	8,949	0.03%
2020/03/26	10	26.85	1	27.15	27.95	9	8,942	0.10%
2020/03/25	13	27.15	12	27.08	26.70	1	8,942	0.01%
2020/03/24	6	26.56	16	26.21	26.30	-10	8,869	-0.11%
2020/03/23	21	25.74	10	25.55	25.65	11	8,837	0.12%
2020/03/20	0	0.00	6	26.56	26.65	-6	8,873	-0.07%
2020/03/19	6	25.19	3	25.22	25.10	3	8,813	0.03%
2020/03/18	9	27.34	22	26.60	27.10	-13	8,750	-0.15%
2020/03/17	6	26.97	26	27.24	27.25	-20	8,738	-0.23%
2020/03/16	39	26.74	7	27.31	26.30	32	8,655	0.37%
2020/03/13	21	26.32	5	26.16	26.65	16	8,542	0.19%
2020/03/12	19	30.03	10	29.25	28.95	9	8,308	0.11%
2020/03/11	10	32.87	37	32.83	32.15	-27	8,032	-0.34%
2020/03/10	7	31.22	35	31.82	31.15	-28	7,669	-0.37%
2020/03/09	40	32.38	0	0.00	30.50	40	7,272	0.55%
2020/03/06	0	0.00	26	32.71	33.05	-26	7,047	-0.37%
2020/03/05	6	31.33	2	31.25	31.00	4	6,669	0.06%
2020/03/04	0	0.00	1	30.65	30.65	-1	6,657	-0.02%
2020/03/03	7	30.62	27	31.68	31.05	-20	6,666	-0.30%
2020/02/27	15	30.27	1	30.05	30.40	14	6,519	0.21%
2020/02/26	0	0.00	14	29.62	30.15	-14	6,680	-0.21%
2020/02/25	15	30.05	12	29.65	29.35	3	6,769	0.04%
2020/02/24	5	31.70	7	31.46	31.70	-2	6,480	-0.03%
2020/02/21	23	31.62	7	31.55	31.55	16	6,512	0.25%
2020/02/20	3	31.33	1	31.25	31.30	2	6,546	0.03%
2020/02/19	9	31.55	7	31.14	31.80	2	6,446	0.03%
2020/02/18	20	31.37	11	31.24	31.60	9	6,342	0.14%
2020/02/17	2	29.95	4	31.13	31.20	-2	6,005	-0.03%
2020/02/14	3	28.15	57	27.15	28.40	-54	5,467	-0.99%
2020/02/13	50	26.14	10	26.30	26.30	40	5,214	0.77%
2020/02/12	0	0.00	2	25.20	26.05	-2	5,171	-0.04%
2020/02/11	1	24.70	2	24.75	24.80	-1	5,261	-0.02%
2020/02/10	4	24.61	1	24.60	24.30	3	5,357	0.06%
2020/02/07	2	25.00	0	0.00	24.80	2	5,375	0.04%
2020/02/05	2	25.63	0	0.00	25.45	2	5,485	0.04%
2020/02/04	0	0.00	1	25.95	26.20	-1	5,467	-0.02%
2020/02/03	2	24.95	1	24.95	25.15	1	5,465	0.02%
2020/01/30	46	25.49	44	26.06	25.75	2	5,524	0.04%
2020/01/20	2	27.60	8	27.51	27.50	-6	5,616	-0.11%
2020/01/17	1	27.25	16	27.53	27.55	-15	5,571	-0.27%
2020/01/16	1	26.50	4	26.48	26.70	-3	5,429	-0.06%
2020/01/15	0	0.00	4	26.06	26.00	-4	5,297	-0.08%
2020/01/14	1	25.25	0	0.00	25.65	1	5,214	0.02%
2020/01/13	0	0.00	1	25.40	25.40	-1	5,169	-0.02%
2020/01/10	1	25.60	1	25.05	25.60	0	5,054	0.00%
2020/01/09	0	0.00	4	24.33	24.85	-4	4,879	-0.08%
2020/01/08	0	0.00	4	22.85	22.90	-4	4,753	-0.08%
2020/01/07	3	22.58	1	22.80	22.65	2	4,783	0.04%
2019/12/26	0	0.00	5	23.60	23.65	-5	4,622	-0.11%
2019/12/25	1	23.55	1	23.50	23.50	0	4,604	0.00%
2019/12/24	1	23.55	2	23.45	23.40	-1	4,607	-0.02%
2019/12/23	12	23.48	4	23.58	23.40	8	4,582	0.17%
2019/12/20	2	24.58	1.5	24.28	24.15	0.5	4,497	0.01%
2019/12/18	3	24.58	2	24.70	24.75	1	4,409	0.02%
2019/12/17	3	24.37	2	24.40	24.40	1	4,394	0.02%
2019/12/16	1	24.85	0	0.00	24.90	1	4,326	0.02%
2019/12/12	2	25.10	20	25.10	25.25	-18	4,300	-0.42%
2019/12/11	2	25.30	224	25.53	25.25	-222	4,192	-5.29%	大賣/鉅額交易
2019/12/10	10	25.60	0	0.00	26.00	10	4,130	0.24%
2019/12/09	5	25.60	1	25.60	25.60	4	4,095	0.10%
2019/12/06	8	25.61	0	0.00	25.50	8	4,059	0.20%
2019/12/05	1	25.95	0	0.00	25.75	1	4,015	0.02%
2019/12/04	83	26.50	0	0.00	26.25	83	3,948	2.10%
2019/12/03	26	26.37	12	26.30	26.50	14	3,903	0.36%
2019/12/02	21	25.80	1	25.75	25.80	20	3,803	0.53%
2019/11/29	107	26.40	0	0.00	26.20	107	3,779	2.83%	大買/鉅額交易
2019/11/27	0	0.00	20	26.00	26.10	-20	3,641	-0.55%
2019/11/26	0	0.00	4	25.59	25.70	-4	3,573	-0.11%
2019/11/25	27	26.09	27	25.57	25.80	0	3,521	0.00%
2019/11/22	8	25.46	8	25.36	25.50	0	3,237	0.00%
2019/11/21	20	25.00	0	0.00	25.00	20	3,016	0.66%
2019/11/20	7	24.69	1	24.75	24.75	6	2,943	0.20%
2019/11/19	6	24.75	7	24.28	23.85	-1	2,829	-0.04%
2019/11/18	0	0.00	1	24.80	24.80	-1	2,650	-0.04%
2019/11/15	3	23.93	3	24.05	24.05	0	2,588	0.00%
2019/11/12	0	0.00	1	24.85	24.95	-1	2,389	-0.04%
2019/11/08	2	24.85	2	24.50	24.90	0	2,305	0.00%
2019/11/07	2	24.40	2	24.50	25.00	0	2,208	0.00%
2019/11/05	0	0.00	1	23.85	24.00	-1	2,055	-0.05%
2019/10/30	1	23.40	1	23.90	23.90	0	1,832	0.00%
2019/10/29	2	24.05	1	23.60	23.40	1	1,786	0.06%
2019/10/17	0	0.00	5	22.30	22.45	-5	1,509	-0.33%
2019/10/15	7	22.44	2	22.55	22.20	5	1,518	0.33%
2019/10/14	1	21.90	0	0.00	21.85	1	1,489	0.07%
2019/10/08	0	0.00	1	21.60	21.60	-1	1,503	-0.07%
2019/10/04	1	21.60	0	0.00	21.55	1	1,550	0.06%
2019/10/03	0	0.00	1	21.30	21.65	-1	1,559	-0.06%
2019/09/26	0	0.00	1	21.80	21.65	-1	1,575	-0.06%
2019/09/24	1	21.95	0	0.00	21.85	1	1,616	0.06%
2019/09/18	3	21.80	0	0.00	21.80	3	1,571	0.19%
2019/09/12	0	0.00	1	22.90	23.00	-1	1,588	-0.06%
2019/09/10	0	0.00	1	23.05	22.90	-1	1,607	-0.06%
2019/09/09	3	23.45	1	23.20	23.05	2	1,618	0.12%
2019/09/05	0	0.00	5	23.40	23.30	-5	1,625	-0.31%
2019/09/03	2	23.30	4	23.75	23.40	-2	1,656	-0.12%
2019/09/02	4	23.25	1	23.55	23.75	3	1,629	0.18%
2019/08/26	0	0.00	33	22.00	21.85	-33	1,580	-2.09%
2019/08/22	25	22.80	23	22.80	22.50	2	1,620	0.12%
2019/08/20	0	0.00	2	22.25	22.25	-2	1,643	-0.12%
2019/08/19	2	22.60	0	0.00	22.40	2	1,664	0.12%
2019/08/16	0	0.00	1	22.50	22.70	-1	1,727	-0.06%
2019/08/13	0	0.00	2	21.75	21.80	-2	1,833	-0.11%
2019/08/12	1	21.65	1	22.40	22.10	0	1,854	0.00%
2019/08/07	1	21.15	0	0.00	21.10	1	1,867	0.05%
2019/08/05	5	21.75	5	21.20	21.20	0	1,954	0.00%
2019/08/02	0	0.00	1	22.70	22.05	-1	1,976	-0.05%
2019/08/01	0	0.00	63	22.89	22.90	-63	2,020	-3.12%
2019/07/29	59	23.04	0	0.00	22.80	59	2,095	2.82%
2019/07/26	2	23.90	0	0.00	23.60	2	2,056	0.10%
2019/07/25	0	0.00	2	23.90	23.95	-2	2,047	-0.10%
2019/07/23	0	0.00	110	22.89	23.15	-110	2,126	-5.17%	大賣/鉅額交易
2019/07/22	9	22.71	0	22.80	22.80	9	2,329	0.39%
2019/07/19	81	22.93	0	0.00	22.65	81	2,388	3.39%
2019/07/18	70	23.38	54	22.70	22.65	16	2,443	0.65%
2019/07/17	2	23.50	0	0.00	23.40	2	2,570	0.08%
2019/07/11	2	23.95	0	0.00	23.75	2	2,904	0.07%
2019/07/02	10	24.15	6	24.00	24.10	4	3,462	0.12%
2019/07/01	0	0.00	6	23.70	23.70	-6	3,454	-0.17%
2019/06/21	0	0.00	20	23.30	23.10	-20	3,737	-0.54%
2019/06/20	7	23.39	0	0.00	23.30	7	3,805	0.18%
2019/06/18	1	23.00	0	0.00	22.60	1	4,151	0.02%
2019/06/14	0	0.00	10	22.78	22.50	-10	4,553	-0.22%
2019/06/13	10	22.55	0	0.00	22.50	10	4,880	0.20%
2019/06/12	0	0.00	2	22.50	22.50	-2	4,912	-0.04%
2019/06/10	20	21.75	0	0.00	21.60	20	4,884	0.41%
2019/05/31	1	21.25	11	21.40	21.40	-10	4,881	-0.20%
2019/05/30	2	20.90	2	21.25	21.40	0	4,900	0.00%
2019/05/23	10	21.20	0	0.00	21.25	10	5,040	0.20%
2019/05/22	2	20.70	0	0.00	20.55	2	4,973	0.04%
2019/05/16	0.3	22.45	0	0.00	22.45	0.3	5,076	0.01%
2019/05/13	0	0.00	2	23.10	22.05	-2	5,062	-0.04%
2019/05/10	2	23.70	0	0.00	23.20	2	5,029	0.04%
2019/05/09	6	23.42	1	23.60	23.20	5	5,053	0.10%
2019/05/08	35	24.31	0	0.00	24.10	35	5,019	0.70%
2019/05/07	120	24.61	0	0.00	24.45	120	5,027	2.39%	大買/鉅額交易
2019/05/06	30	24.68	0	0.00	24.30	30	5,004	0.60%
2019/04/29	5	25.20	2	26.20	24.95	3	4,995	0.06%
2019/04/26	2	26.40	1	26.50	26.50	1	4,899	0.02%
2019/04/23	4	26.30	3	26.23	26.20	1	4,795	0.02%
2019/04/22	33	26.00	1	25.90	26.50	32	4,687	0.68%
2019/04/18	1	24.50	1	24.00	24.00	0	4,587	0.00%
2019/04/17	3	24.95	0	0.00	24.65	3	4,558	0.07%
2019/04/15	1	25.40	2	25.35	25.30	-1	4,502	-0.02%
2019/04/12	2	25.55	0	0.00	25.40	2	4,497	0.04%
2019/04/10	0	0.00	7	26.41	26.35	-7	4,474	-0.16%
2019/04/09	0	0.00	10	24.85	25.70	-10	4,267	-0.23%
2019/04/08	3	25.57	1	25.55	25.45	2	4,219	0.05%
2019/04/02	0	0.00	3	25.15	25.35	-3	4,248	-0.07%
2019/04/01	3	24.82	6	24.70	24.65	-3	4,283	-0.07%
2019/03/29	0	0.00	1	25.05	24.80	-1	4,284	-0.02%
2019/03/28	1	24.65	0	0.00	24.55	1	4,338	0.02%
2019/03/27	6	25.25	0	0.00	25.20	6	4,472	0.13%
2019/03/26	0	0.00	1	26.70	25.80	-1	4,726	-0.02%
2019/03/25	13	26.00	13	25.84	26.00	0	4,815	0.00%
2019/03/22	3	26.30	17	26.28	26.50	-14	4,912	-0.28%
2019/03/21	3	25.08	0	0.00	25.05	3	4,949	0.06%
2019/03/20	42	25.26	36	25.35	25.10	6	4,913	0.12%
2019/03/19	1	24.60	4	25.09	25.25	-3	4,776	-0.06%
2019/03/18	0	0.00	33	23.79	24.60	-33	4,557	-0.72%
2019/03/15	0	0.00	1	21.80	22.40	-1	4,322	-0.02%
2019/03/14	5	21.75	0	0.00	21.50	5	4,390	0.11%
2019/03/13	0	0.00	2	21.80	21.75	-2	4,418	-0.05%
2019/03/12	2	22.15	0	0.00	21.95	2	4,451	0.04%
2019/03/08	0	0.00	1	21.50	21.65	-1	4,549	-0.02%
2019/03/05	1	22.50	0	0.00	22.35	1	4,644	0.02%
2019/02/26	0	0.00	1	22.40	22.60	-1	4,487	-0.02%
2019/02/25	18	22.45	0	0.00	21.85	18	4,419	0.41%
2019/02/18	1	21.50	2	21.35	21.65	-1	4,349	-0.02%
2019/02/15	1	21.65	2	21.65	21.25	-1	4,246	-0.02%
2019/02/14	0	0.00	1	23.60	23.60	-1	4,145	-0.02%
2019/02/11	0	0.00	2.9	23.02	23.20	-2.9	4,110	-0.07%
2019/01/30	0	0.00	2	23.05	22.65	-2	4,084	-0.05%
2019/01/29	2	22.80	3	22.75	22.90	-1	4,035	-0.02%
2019/01/28	4	22.35	2	22.85	22.90	2	4,025	0.05%
2019/01/25	2	22.25	0	0.00	22.25	2	3,993	0.05%
2019/01/16	1	21.70	0	0.00	21.70	1	4,009	0.02%
2019/01/15	11	22.50	0	0.00	21.70	11	3,967	0.28%
2019/01/14	1	22.40	0	0.00	22.30	1	3,834	0.03%
2019/01/11	4	22.73	2	22.75	22.70	2	3,793	0.05%
2019/01/10	1	23.05	0	0.00	22.90	1	3,735	0.03%
2019/01/09	10	24.20	0	0.00	24.30	10	3,626	0.28%
2019/01/08	2	24.05	0	0.00	24.10	2	3,594	0.06%
2019/01/07	1	24.30	2	24.25	24.10	-1	3,565	-0.03%
2019/01/04	2	24.05	4	24.25	24.05	-2	3,541	-0.06%
2019/01/02	7	26.12	3	25.90	25.90	4	3,478	0.12%
2018/12/28	1	26.65	1	26.80	26.75	0	3,437	0.00%
2018/12/26	0	0.00	1	26.00	26.00	-1	3,398	-0.03%
2018/12/25	3	27.35	0	0.00	27.35	3	3,315	0.09%
2018/12/24	1	29.15	0	0.00	28.45	1	3,268	0.03%
2018/12/22	1	28.05	8	28.14	28.25	-7	3,174	-0.22%
2018/12/21	6	27.89	1	27.85	28.25	5	3,155	0.16%
2018/12/20	10	29.31	10	28.85	27.85	0	3,073	0.00%
2018/12/19	5	29.21	3	29.42	29.30	2	2,877	0.07%
2018/12/18	5	28.80	6	28.72	28.25	-1	2,555	-0.04%
2018/12/17	8	28.13	7	28.26	28.10	1	2,408	0.04%
2018/12/14	6	27.91	34	28.06	29.00	-28	2,227	-1.26%
2018/12/13	2	26.80	1	26.60	26.60	1	1,878	0.05%
2018/12/10	3	25.07	4	25.30	24.85	-1	1,772	-0.06%
2018/12/07	4	27.65	1	27.25	27.45	3	1,673	0.18%
2018/12/06	4	26.30	5	26.70	25.55	-1	1,568	-0.06%
2018/12/05	1	26.30	0	0.00	26.30	1	1,527	0.07%
2018/12/04	0	0.00	1	26.95	26.85	-1	1,524	-0.07%
2018/11/30	1	25.25	12	25.33	25.65	-11	1,510	-0.73%
2018/11/29	0	0.00	1	25.20	24.90	-1	1,470	-0.07%
2018/11/28	2	25.30	1	25.30	25.25	1	1,438	0.07%
2018/11/27	1	24.40	1	24.40	24.40	0	1,422	0.00%
2018/11/22	1	23.50	0	0.00	23.45	1	1,496	0.07%
2018/11/21	2	24.10	0	0.00	24.10	2	1,510	0.13%
2018/11/20	0	0.00	4	24.80	24.50	-4	1,562	-0.26%
2018/11/19	6	24.98	2	25.20	24.90	4	1,609	0.25%
2018/11/13	1	24.05	0	0.00	24.70	1	1,551	0.06%
2018/11/12	0	0.00	1	24.15	24.55	-1	1,600	-0.06%
2018/11/05	2	23.78	2	23.63	23.85	0	1,686	0.00%
2018/10/31	1	22.75	6	23.00	22.60	-5	1,644	-0.30%
2018/10/29	2	22.55	1	22.80	22.40	1	1,639	0.06%
2018/10/26	1	23.45	1	23.30	22.70	0	1,640	0.00%
2018/10/23	6	22.77	0	0.00	22.45	6	1,559	0.38%
2018/10/17	4	21.40	0	0.00	21.35	4	1,550	0.26%
2018/10/12	0	0.00	5	20.20	20.40	-5	1,569	-0.32%
2018/10/11	0	0.00	1	21.10	21.10	-1	1,556	-0.06%
2018/10/03	2	24.93	2	25.00	24.95	0	1,600	0.00%
2018/10/01	1	25.05	0	0.00	25.10	1	1,615	0.06%
2018/09/21	1	24.95	0	0.00	24.40	1	1,710	0.06%
2018/09/20	1	24.55	1	24.70	25.05	0	1,684	0.00%
2018/09/19	1	24.80	0	0.00	24.85	1	1,678	0.06%
2018/09/18	1	25.10	1	25.00	25.00	0	1,682	0.00%
2018/09/14	0	0.00	1	25.30	25.25	-1	1,704	-0.06%
2018/09/13	1	25.10	0	0.00	24.70	1	1,705	0.06%
2018/09/12	0	0.00	10	24.93	24.70	-10	1,729	-0.58%
2018/09/10	0	0.00	2	24.40	24.85	-2	1,741	-0.11%
2018/09/07	0	0.00	5	24.45	24.10	-5	1,735	-0.29%
2018/09/06	1	26.50	1	26.40	26.25	0	1,668	0.00%
2018/09/05	0	0.00	2	26.98	26.75	-2	1,698	-0.12%
2018/08/31	5	26.45	0	0.00	26.80	5	1,736	0.29%
2018/08/30	0	0.00	1	26.15	26.70	-1	1,769	-0.06%
2018/08/28	1	26.00	0	0.00	25.95	1	1,816	0.06%
2018/08/24	16	25.55	9	25.49	25.30	7	1,805	0.39%
2018/08/23	0	0.00	5	24.65	24.60	-5	1,756	-0.28%
2018/08/22	0	0.00	6	24.40	24.50	-6	1,772	-0.34%
2018/08/20	0	0.00	1	24.80	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	2	23.65	24.50	-2	1,787	-0.11%
2018/08/15	0	0.00	1	23.30	23.20	-1	1,713	-0.06%
2018/08/14	1	22.65	14	23.45	22.90	-13	1,722	-0.75%
2018/08/13	4	23.50	7	24.50	23.35	-3	1,692	-0.18%
2018/08/10	2	24.90	37	24.62	24.60	-35	1,641	-2.13%
2018/08/09	2	25.15	0	0.00	25.15	2	1,634	0.12%
2018/08/08	0	0.00	2	25.10	25.30	-2	1,654	-0.12%
2018/08/07	1	25.00	1	25.05	24.90	0	1,651	0.00%
2018/08/03	1	24.85	0	0.00	24.85	1	1,660	0.06%
2018/08/02	0	0.00	38	24.89	24.75	-38	1,676	-2.27%
2018/07/31	0	0.00	42	25.05	25.10	-42	1,693	-2.48%
2018/07/30	5	25.30	0	0.00	25.25	5	1,695	0.29%
2018/07/26	2	25.50	0	0.00	25.60	2	1,714	0.12%
2018/07/19	1	25.70	1	25.65	25.55	0	1,889	0.00%
2018/07/11	6	25.02	0	0.00	25.00	6	2,201	0.27%
2018/07/09	10	26.50	0	0.00	26.40	10	2,233	0.45%
2018/07/05	5	26.80	0	0.00	26.70	5	2,375	0.21%
2018/07/03	1	27.55	1	27.80	27.35	0	2,807	0.00%
2018/06/29	0	26.60	0	0.00	26.60	0	2,918	0.00%
2018/06/28	10	26.03	79	26.03	26.15	-69	3,001	-2.30%
2018/06/22	6	27.49	0	0.00	27.55	6	3,239	0.19%
2018/06/15	0	0.00	1	28.30	28.30	-1	3,389	-0.03%
2018/06/14	0	0.00	3	28.45	28.50	-3	3,359	-0.09%
2018/06/11	0	0.00	5	29.15	29.00	-5	3,312	-0.15%
2018/06/08	4	28.93	0	0.00	29.00	4	3,360	0.12%
2018/06/07	1	28.80	1	29.30	28.70	0	3,375	0.00%
2018/05/25	0	0.00	10	27.25	26.95	-10	3,552	-0.28%
2018/05/23	10	26.84	0	0.00	26.70	10	3,569	0.28%
2018/05/21	1	26.70	12	26.73	26.70	-11	3,584	-0.31%
2018/05/16	0	0.00	1	26.55	26.60	-1	3,705	-0.03%
2018/05/11	0	0.00	1	26.10	26.00	-1	3,829	-0.03%
2018/05/04	3	25.55	0	0.00	25.80	3	3,838	0.08%
2018/05/03	4	25.99	0	0.00	25.80	4	3,831	0.10%
2018/04/30	9	26.05	5	26.05	25.95	4	3,820	0.10%
2018/04/27	7	27.71	0	0.00	27.00	7	3,783	0.19%
2018/04/25	1	27.85	0	0.00	28.05	1	3,770	0.03%
2018/04/24	2	27.65	10	27.65	27.55	-8	3,774	-0.21%
2018/04/20	30	28.60	0	0.00	28.55	30	3,777	0.79%
2018/04/19	13	27.97	0	0.00	28.05	13	3,734	0.35%
2018/04/18	1	27.50	1	28.65	27.75	0	3,706	0.00%
2018/04/17	20	28.58	10	28.95	28.15	10	3,643	0.27%
2018/04/16	3	30.35	0	0.00	30.35	3	3,572	0.08%
2018/04/12	0	0.00	5	31.20	30.90	-5	3,645	-0.14%
2018/04/11	5	30.50	0	0.00	30.40	5	3,870	0.13%
2018/04/10	14	31.24	16	31.85	30.90	-2	3,913	-0.05%
2018/04/09	4	32.73	20	32.63	32.80	-16	3,788	-0.42%
2018/04/03	0	0.00	1	31.75	31.95	-1	3,589	-0.03%
2018/04/02	3	32.27	6	32.43	32.15	-3	3,569	-0.08%
2018/03/31	0	0.00	7	32.00	31.95	-7	3,438	-0.20%
2018/03/30	1	31.50	10	32.33	31.85	-9	3,369	-0.27%
2018/03/28	0	0.00	4	31.25	31.15	-4	3,283	-0.12%
2018/03/27	5	31.55	11	31.84	31.55	-6	3,359	-0.18%
2018/03/26	2	31.10	0	0.00	31.60	2	3,407	0.06%
2018/03/23	2	30.60	0	0.00	31.20	2	3,681	0.05%
2018/03/22	6	32.13	41	31.72	31.60	-35	3,690	-0.95%
2018/03/21	34	31.30	7	31.21	31.30	27	3,614	0.75%
2018/03/20	4	30.40	1	30.40	30.40	3	3,625	0.08%
2018/03/19	5	30.55	0	0.00	30.40	5	3,652	0.14%
2018/03/16	0	0.00	2	30.85	30.55	-2	3,673	-0.05%
2018/03/15	2	30.78	8	31.14	31.00	-6	3,752	-0.16%
2018/03/14	4	31.34	3	31.00	30.80	1	3,789	0.03%
2018/03/13	3	31.02	34	31.07	31.30	-31	3,722	-0.83%
2018/03/12	0	0.00	4	30.93	30.65	-4	3,695	-0.11%
2018/03/09	70	30.91	75	31.46	31.00	-5	3,693	-0.14%
2018/03/08	1	29.70	13	29.83	30.35	-12	3,609	-0.33%
2018/03/07	6	29.52	13	29.71	30.10	-7	3,560	-0.20%
2018/03/02	1	28.35	10	28.50	28.25	-9	3,619	-0.25%
2018/03/01	1	28.00	6	28.01	27.95	-5	3,644	-0.14%
2018/02/27	0	0.00	4	28.15	28.20	-4	3,700	-0.11%
2018/02/26	0	0.00	10	28.00	28.15	-10	3,745	-0.27%
2018/02/23	3	27.60	0	0.00	27.85	3	3,757	0.08%
2018/02/22	10	27.20	0	0.00	27.45	10	3,836	0.26%
2018/02/12	24	25.83	1	25.80	25.50	23	3,980	0.58%
2018/02/09	3	26.03	1	27.35	27.00	2	3,929	0.05%
2018/02/08	5	28.15	1	28.10	27.85	4	3,953	0.10%
2018/02/07	33	28.35	0	0.00	28.20	33	4,026	0.82%
2018/02/06	0	0.00	2	28.15	27.40	-2	4,080	-0.05%
2018/02/05	2	29.83	3	29.50	30.30	-1	4,101	-0.02%
2018/02/02	3	30.55	5	30.75	30.75	-2	4,186	-0.05%
2018/02/01	10	30.55	0	0.00	30.45	10	4,371	0.23%
2018/01/31	35	30.24	0	0.00	30.15	35	4,403	0.79%
2018/01/30	3	31.02	0	0.00	30.70	3	4,441	0.07%
2018/01/29	3	31.00	0	0.00	30.80	3	4,457	0.07%
2018/01/26	10	30.90	2	31.15	31.00	8	4,473	0.18%
2018/01/25	1	30.75	0	0.00	30.75	1	4,571	0.02%
2018/01/24	0	0.00	1	30.95	30.95	-1	4,694	-0.02%
2018/01/23	0	0.00	1	31.30	30.60	-1	4,728	-0.02%
2018/01/22	0	0.00	4	31.59	31.20	-4	4,778	-0.08%
2018/01/18	25	31.02	6	31.10	31.00	19	4,819	0.39%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/16	4	31.23	7	31.19	31.10	-3	4,842	-0.06%
2018/01/15	0	0.00	11	30.83	31.25	-11	4,839	-0.23%
2018/01/12	1	30.40	0	0.00	30.35	1	4,873	0.02%
2018/01/11	1	30.15	1	30.05	30.00	0	4,895	0.00%
2018/01/10	0	0.00	3	30.80	30.75	-3	4,931	-0.06%
2018/01/09	13	31.01	10	30.98	30.90	3	4,960	0.06%
2018/01/08	12	32.05	11	32.17	31.60	1	4,948	0.02%
2018/01/05	18	33.84	16	33.74	33.20	2	4,898	0.04%
2018/01/04	3	32.15	31	31.82	32.70	-28	4,675	-0.60%
2018/01/03	4	31.80	20	31.65	31.70	-16	4,688	-0.34%
2018/01/02	6	31.20	3	31.17	31.25	3	4,624	0.06%