敦泰 (3545)-凱基-新店券商分點個股進出

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
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144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-新店券商分點個股進出

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-新店券商分點個股進出
凱基-新店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
2024/05/06	0.3	86.70	0	0.00	86.70	0.3	3,610	0.01%
2024/04/26	2	83.10	0	0.00	82.50	2	4,097	0.05%
2024/04/24	1	82.80	0	0.00	83.40	1	4,179	0.02%
2024/04/23	0.1	81.60	0	0.00	81.60	0.1	4,215	0.00%
2024/04/19	0.2	82.20	0	0.00	81.70	0.2	4,254	0.00%
2024/04/17	0	0.00	2	85.10	85.20	-2	4,255	-0.05%
2024/04/11	1	90.40	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	2	91.60	92.50	-2	4,256	-0.05%
2024/04/09	0	0.00	1	90.20	90.60	-1	4,263	-0.02%
2024/04/08	1	91.40	4	90.38	90.30	-3	4,294	-0.07%
2024/04/03	1	92.00	2	91.10	91.10	-1	4,343	-0.02%
2024/04/02	0.1	94.70	0	0.00	94.10	0.1	4,413	0.00%
2024/03/28	1	95.00	0	0.00	94.60	1	4,539	0.02%
2024/03/26	1	95.80	4	95.73	94.70	-3	4,513	-0.07%
2024/03/25	5.1	96.30	1	96.00	95.20	4.1	4,464	0.09%
2024/03/22	0	0.00	2	90.50	92.70	-2	4,389	-0.05%
2024/03/21	2	88.90	0	0.00	90.50	2	4,366	0.05%
2024/03/20	0	0.00	2	92.00	90.20	-2	4,360	-0.05%
2024/03/19	0	0.00	10	91.20	91.20	-10	4,390	-0.23%
2024/03/15	0	0.00	5	90.00	90.00	-5	4,452	-0.11%
2024/03/14	0	0.00	0.2	91.60	90.90	-0.2	4,511	0.00%
2024/03/13	1	94.00	1	91.90	91.90	0	4,545	0.00%
2024/03/08	1	95.50	1	92.80	92.80	0	4,720	0.00%
2024/03/07	7	95.01	1.4	94.55	94.50	5.7	4,795	0.12%
2024/03/06	5	96.60	0	0.00	96.60	5	4,979	0.10%
2024/02/29	0.2	98.60	0	0.00	97.50	0.2	5,932	0.00%
2024/02/26	2	101.00	0	0.00	99.20	2	6,141	0.03%
2024/02/23	0	0.00	17	104.00	104.00	-17	6,391	-0.27%
2024/02/22	1	103.50	3	104.50	105.50	-2	6,602	-0.03%
2024/02/21	7	108.36	5	112.00	105.00	2	7,258	0.03%
2024/02/20	1	107.50	3	108.00	108.50	-2	7,428	-0.03%
2024/02/19	3.3	103.92	3	104.67	105.50	0.3	7,523	0.00%
2024/02/16	1	101.50	10	103.35	103.00	-9	7,920	-0.11%
2024/02/15	1	100.50	1	99.80	101.50	0	8,435	0.00%
2024/02/02	1	97.50	11	100.36	101.50	-10	8,506	-0.12%
2024/02/01	10	98.70	0	0.00	96.50	10	8,497	0.12%
2024/01/31	4	100.40	2	100.20	99.10	2	8,589	0.02%
2024/01/24	3	105.00	2	102.00	102.00	1	8,974	0.01%
2024/01/23	0	0.00	0	107.75	108.00	0	8,928	0.00%
2024/01/22	0	0.00	6	100.30	100.50	-6	8,854	-0.07%
2024/01/19	6	97.83	1.1	97.67	97.60	5	8,852	0.06%
2024/01/18	7.1	97.15	7	98.00	97.80	0.1	8,842	0.00%
2024/01/15	1	102.50	0	0.00	102.50	1	8,851	0.01%
2024/01/11	2	105.00	2	104.50	105.00	0	9,025	0.00%
2024/01/05	1	105.50	1	106.50	106.50	0	9,115	0.00%
2023/12/28	0.1	110.00	2.1	110.50	110.50	-2	9,127	-0.02%
2023/12/27	2	111.75	0	0.00	113.00	2	9,171	0.02%
2023/12/22	1	109.00	0	0.00	108.50	1	9,165	0.01%
2023/12/21	6	108.58	3	108.67	108.50	3	9,157	0.03%
2023/12/20	1	113.00	1	113.00	112.50	0	9,099	0.00%
2023/12/19	0	0.00	0.1	112.00	112.50	-0.1	9,077	0.00%
2023/12/18	1	118.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	21	115.45	11	117.32	114.00	10	9,089	0.11%
2023/12/14	12	116.58	1	117.50	116.50	11	9,164	0.12%
2023/12/13	7	116.00	0	0.00	116.50	7	9,494	0.07%
2023/12/12	3.1	116.51	0	120.50	117.50	3	9,528	0.03%
2023/12/11	7.1	118.44	7	119.57	119.50	0.1	9,534	0.00%
2023/12/07	0	0.00	28	120.88	121.50	-28	9,597	-0.29%
2023/12/01	1	127.50	5	131.60	126.50	-4	9,487	-0.04%
2023/11/30	10	129.65	2	128.50	129.00	8	9,439	0.08%
2023/11/29	22	129.93	2	131.00	129.00	20	9,273	0.22%
2023/11/28	18	127.56	10	132.09	132.50	8	8,835	0.09%
2023/11/27	0	0.00	5	121.50	120.50	-5	8,525	-0.06%
2023/11/24	5	125.00	3	126.00	125.00	2	8,391	0.02%
2023/11/22	2	123.50	1.1	120.40	123.50	0.9	8,077	0.01%
2023/11/21	2	118.75	0	0.00	120.00	2	7,731	0.03%
2023/11/20	1.1	115.94	4.2	118.29	118.50	-3.1	7,474	-0.04%
2023/11/17	4	110.00	8.1	111.15	114.00	-4.1	6,753	-0.06%
2023/11/16	1	101.00	0.2	103.50	104.00	0.8	6,357	0.01%
2023/11/15	1	99.20	1	100.00	101.00	0	6,083	0.00%
2023/11/14	100	94.29	101	92.09	95.00	-1	5,613	-0.02%	大賣/
2023/11/13	4	86.43	2	86.50	87.40	2	5,040	0.04%
2023/11/10	2	85.35	1	86.70	86.70	1	4,932	0.02%
2023/11/09	2	86.65	0	0.00	86.20	2	4,887	0.04%
2023/11/08	0	0.00	1	87.00	85.20	-1	4,798	-0.02%
2023/11/07	1	85.60	1	87.00	87.80	0	4,648	0.00%
2023/11/06	2	85.10	2	84.60	84.60	0	4,454	0.00%
2023/10/31	2	82.10	2	80.50	80.60	0	4,025	0.00%
2023/10/30	0	0.00	5	81.46	81.60	-5	3,916	-0.13%
2023/10/26	2	79.20	0	0.00	78.80	2	3,783	0.05%
2023/10/25	0	0.00	2	80.90	81.10	-2	3,776	-0.05%
2023/10/24	2	79.00	0	0.00	79.20	2	3,782	0.05%
2023/10/23	3	80.70	1	79.90	79.40	2	3,764	0.05%
2023/10/19	1	82.20	0	0.00	82.00	1	3,700	0.03%
2023/10/17	0	0.00	2	80.80	79.50	-2	3,552	-0.06%
2023/10/13	0	0.00	1	79.20	78.60	-1	3,450	-0.03%
2023/10/12	2	78.90	0	0.00	78.70	2	3,452	0.06%
2023/10/11	1	82.80	1	78.90	78.80	0	3,445	0.00%
2023/10/06	1	82.00	0	0.00	81.20	1	3,413	0.03%
2023/10/05	0	0.00	1	80.90	80.90	-1	3,374	-0.03%
2023/10/03	0	0.00	2	80.50	80.50	-2	3,340	-0.06%
2023/09/28	1	77.50	1	76.90	75.60	0	3,210	0.00%
2023/09/27	9	79.26	8	78.65	77.80	1	3,180	0.03%
2023/09/21	2	78.70	0	0.00	78.70	2	3,040	0.07%
2023/09/20	0	0.00	2	79.30	79.10	-2	2,972	-0.07%
2023/09/18	1	83.10	5	83.26	82.30	-4	2,756	-0.15%
2023/09/15	3	79.37	1	79.20	78.70	2	2,391	0.08%
2023/09/11	0	0.00	3	75.50	79.00	-3	2,131	-0.14%
2023/09/05	26	75.81	25	75.18	75.00	1	1,975	0.05%
2023/08/17	0	0.00	2	70.70	71.10	-2	2,020	-0.10%
2023/08/14	0	66.15	0	0.00	65.70	0	2,073	0.00%
2023/08/11	0	69.00	0	0.00	68.60	0	2,086	0.00%
2023/08/10	2	70.70	0	0.00	69.40	2	2,148	0.09%
2023/08/09	0	70.14	0	0.00	70.00	0	2,130	0.00%
2023/07/28	2	73.00	2	73.30	73.10	0	2,435	0.00%
2023/07/27	0	0.00	4	72.50	72.50	-4	2,419	-0.17%
2023/07/24	1	70.60	0	0.00	69.80	1	2,434	0.04%
2023/07/21	3	71.07	0	0.00	71.90	3	2,454	0.12%
2023/07/20	0	0.00	4	73.20	72.90	-4	2,510	-0.16%
2023/07/13	1	70.80	0	0.00	71.30	1	2,744	0.04%
2023/07/12	6	71.70	6	71.80	71.70	0	2,812	0.00%
2023/07/11	1	72.30	0	0.00	71.90	1	2,972	0.03%
2023/07/10	1	72.10	1	72.10	72.00	0	3,122	0.00%
2023/07/07	2	76.40	0	0.00	75.40	2	3,481	0.06%
2023/07/03	1	77.30	3	77.87	77.20	-2	4,030	-0.05%
2023/06/21	3	79.93	1	79.50	80.00	2	4,150	0.05%
2023/06/15	3	82.53	0	0.00	82.10	3	4,682	0.06%
2023/06/06	0	0.00	4	82.50	82.10	-4	4,774	-0.08%
2023/06/05	0	0.00	2	84.30	84.30	-2	4,783	-0.04%
2023/06/02	0	0.00	2.1	83.11	83.50	-2.1	4,785	-0.04%
2023/06/01	1	83.50	0	0.00	83.20	1	4,809	0.02%
2023/05/31	2	85.00	0	0.00	85.00	2	4,830	0.04%
2023/05/30	0	0.00	1	83.40	84.00	-1	4,864	-0.02%
2023/05/26	0	0.00	1	81.70	81.70	-1	5,002	-0.02%
2023/05/23	2	82.25	1	82.00	82.40	1	5,182	0.02%
2023/05/18	2	80.15	0	0.00	79.70	2	5,492	0.04%
2023/05/17	0	0.00	1	78.00	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	1	76.70	77.10	-1	5,439	-0.02%
2023/05/15	0	74.30	0	0.00	74.30	0	5,379	0.00%
2023/05/12	1	74.20	0	0.00	74.20	1	5,372	0.02%
2023/05/10	0	75.69	0	0.00	75.70	0	5,416	0.00%
2023/05/09	1	74.00	1	73.80	73.80	0	5,407	0.00%
2023/05/05	0	0.00	14	78.44	80.50	-14	5,271	-0.27%
2023/05/03	1	79.00	0	0.00	78.50	1	5,364	0.02%
2023/04/28	1	79.70	0	0.00	79.10	1	5,442	0.02%
2023/04/27	0	79.10	0	0.00	78.90	0	5,371	0.00%
2023/04/26	1	77.50	1	78.00	78.70	0	5,359	0.00%
2023/04/25	4	81.80	0	0.00	79.00	4	5,334	0.07%
2023/04/21	0	81.90	0	0.00	81.50	0	5,285	0.00%
2023/04/20	0	84.50	5	84.20	83.20	-5	5,273	-0.09%
2023/04/19	5	86.04	0	0.00	85.10	5	5,294	0.09%
2023/04/18	7	88.09	0	0.00	87.80	7	5,295	0.13%
2023/04/17	1	89.90	3	90.03	89.30	-2	5,247	-0.04%
2023/04/14	2	90.60	3	89.60	89.40	-1	5,271	-0.02%
2023/04/13	3	88.37	0	0.00	87.80	3	5,269	0.06%
2023/04/12	2	90.50	3	91.60	91.40	-1	5,117	-0.02%
2023/04/11	5	86.72	3	86.50	86.90	2	4,723	0.04%
2023/04/10	2	81.80	0	0.00	81.70	2	4,506	0.04%
2023/04/07	0	0.00	16	81.80	83.00	-16	4,459	-0.36%
2023/04/06	1	76.00	0	0.00	78.00	1	4,231	0.02%
2023/03/31	0	0.00	1	78.50	77.50	-1	4,214	-0.02%
2023/03/30	1	77.50	0	0.00	77.50	1	4,218	0.02%
2023/03/29	1	77.00	0	0.00	77.10	1	4,226	0.02%
2023/03/28	2	78.55	2	80.00	78.80	0	4,247	0.00%
2023/03/27	1	78.50	0	0.00	78.50	1	4,226	0.02%
2023/03/24	0	0.00	1	78.80	78.50	-1	4,260	-0.02%
2023/03/23	1	77.30	0	0.00	77.50	1	4,255	0.02%
2023/03/22	4	78.80	0	0.00	78.80	4	4,202	0.10%
2023/03/21	19	82.76	15	82.73	80.90	4	4,105	0.10%
2023/03/20	5	81.00	3	79.13	81.00	2	3,858	0.05%
2023/03/15	0	0.00	1	77.10	74.70	-1	3,719	-0.03%
2023/03/14	0	0.00	30	75.12	74.80	-30	3,704	-0.81%
2023/03/13	30	75.13	4	75.88	76.30	26	3,722	0.70%
2023/03/10	8	75.30	25	75.34	74.20	-17	3,704	-0.46%
2023/03/09	0	0.00	5	76.30	76.30	-5	3,732	-0.13%
2023/03/08	1	75.70	10	76.40	76.10	-9	3,713	-0.24%
2023/03/07	5	76.06	0	0.00	76.10	5	3,711	0.13%
2023/03/06	2	76.30	0	0.00	75.80	2	3,708	0.05%
2023/03/03	0	0.00	2	74.90	75.00	-2	3,693	-0.05%
2023/03/02	0	0.00	23	74.82	74.70	-23	3,712	-0.62%
2023/03/01	28	76.05	19.2	74.96	76.90	8.8	3,645	0.24%
2023/02/24	3	72.53	1	72.80	71.90	2	3,589	0.06%
2023/02/23	0	0.00	1	74.60	74.20	-1	3,562	-0.03%
2023/02/22	12	73.49	31	74.85	73.20	-19	3,597	-0.53%
2023/02/20	15	74.00	6	74.30	75.20	9	3,691	0.24%
2023/02/17	35	73.41	14	73.77	74.00	21	4,151	0.51%
2023/02/16	10	73.80	7	71.41	72.60	3	4,027	0.07%
2023/02/15	16	68.79	0	0.00	68.60	16	4,068	0.39%
2023/02/14	4	70.38	3	70.57	69.50	1	4,204	0.02%
2023/02/13	2	69.70	0	0.00	70.30	2	4,815	0.04%
2023/02/10	11.1	69.95	5	70.20	69.50	6.1	5,014	0.12%
2023/02/09	1.1	70.92	0	0.00	70.50	1.1	5,118	0.02%
2023/02/03	0	0.00	3	70.40	69.60	-3	5,106	-0.06%
2023/02/01	0	0.00	2	68.45	68.40	-2	5,177	-0.04%
2023/01/30	0	0.00	2	64.80	65.50	-2	5,194	-0.04%
2023/01/17	2	62.75	7	63.10	62.60	-5	5,189	-0.10%
2023/01/13	8	62.85	8	62.40	62.40	0	5,404	0.00%
2023/01/12	7	63.56	17	63.77	63.50	-10	5,475	-0.18%
2023/01/10	0	0.00	4	63.90	63.40	-4	5,919	-0.07%
2023/01/09	3	63.00	5	63.30	63.50	-2	6,065	-0.03%
2023/01/06	6	62.38	19	63.44	63.70	-13	6,035	-0.22%
2023/01/04	10	62.32	2	62.20	62.20	8	5,993	0.13%
2023/01/03	3	61.80	28	62.33	62.60	-25	5,910	-0.42%
2022/12/28	8	58.58	8	58.44	58.20	0	5,845	0.00%
2022/12/27	3	60.47	0	0.00	59.80	3	5,866	0.05%
2022/12/21	0	0.00	0.4	57.30	56.60	-0.4	5,854	-0.01%
2022/12/16	7	60.93	1	60.50	60.50	6	5,835	0.10%
2022/12/09	16	63.96	5	63.70	63.70	11	5,724	0.19%
2022/12/08	4	63.90	4	64.50	64.00	0	5,719	0.00%
2022/12/07	2	65.20	1	66.60	64.30	1	5,716	0.02%
2022/12/06	7	67.27	3	66.00	66.10	4	5,696	0.07%
2022/12/05	9	69.03	8	69.24	68.20	1	5,685	0.02%
2022/12/02	0	0.00	16	68.29	68.00	-16	5,654	-0.28%
2022/12/01	4	67.00	0.1	67.80	68.00	3.9	5,641	0.07%
2022/11/30	3	64.70	3	65.10	65.70	0	5,581	0.00%
2022/11/25	16	65.66	11	65.23	65.20	5	5,617	0.09%
2022/11/24	0	0.00	7	66.06	66.10	-7	5,615	-0.12%
2022/11/23	0	0.00	1	64.20	64.30	-1	5,568	-0.02%
2022/11/22	26	64.16	0	0.00	63.60	26	5,568	0.47%
2022/11/18	1	67.60	0	0.00	67.60	1	5,540	0.02%
2022/11/17	0	0.00	1	68.70	68.30	-1	5,558	-0.02%
2022/11/16	0	0.00	2	67.25	69.00	-2	5,487	-0.04%
2022/11/15	2.1	63.95	1	63.30	67.40	1.1	5,320	0.02%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	21	76.71	11	77.84	75.00	10	4,998	0.20%
2022/11/09	13	78.05	11	78.91	76.80	2	4,819	0.04%
2022/11/08	0	0.00	1	75.50	76.50	-1	4,351	-0.02%
2022/11/04	4	66.00	1	66.40	66.60	3	4,277	0.07%
2022/10/28	1	69.80	1	66.90	67.00	0	4,338	0.00%
2022/10/21	1	72.50	1	73.20	69.90	0	4,596	0.00%
2022/10/20	1	73.30	0	0.00	74.00	1	4,546	0.02%
2022/10/19	0	0.00	1	73.90	74.90	-1	4,500	-0.02%
2022/10/18	0	0.00	5	73.58	74.00	-5	4,386	-0.11%
2022/10/17	1	66.40	1	70.80	70.80	0	4,107	0.00%
2022/10/13	0	0.00	1	62.40	60.00	-1	4,016	-0.02%
2022/10/07	0	0.00	1.1	69.51	67.90	-1.1	4,017	-0.03%
2022/09/26	1	61.20	1	60.70	60.80	0	4,336	0.00%
2022/09/22	3	67.50	0	0.00	67.30	3	4,441	0.07%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	2	71.00	0	0.00	71.00	2	4,639	0.04%
2022/09/12	0	0.00	2	70.70	70.70	-2	4,887	-0.04%
2022/09/07	3	68.33	1	68.30	68.30	2	4,991	0.04%
2022/09/06	1	70.70	0	0.00	69.50	1	4,993	0.02%
2022/09/05	6	73.55	0	0.00	71.90	6	4,984	0.12%
2022/09/02	0	0.00	2	77.10	76.10	-2	4,963	-0.04%
2022/09/01	2	75.50	0	0.00	75.10	2	4,958	0.04%
2022/08/31	0	0.00	1	76.10	77.00	-1	4,952	-0.02%
2022/08/29	1	73.90	10	73.90	74.30	-9	4,984	-0.18%
2022/08/25	2	78.05	2	78.65	78.10	0	5,040	0.00%
2022/08/24	4	78.10	4	78.73	78.00	0	5,252	0.00%
2022/08/23	1	76.60	0	0.00	76.60	1	5,210	0.02%
2022/08/22	4	78.05	2	78.20	77.80	2	5,185	0.04%
2022/08/19	1	78.90	0	0.00	77.90	1	5,145	0.02%
2022/08/18	0	0.00	3	78.67	77.80	-3	5,075	-0.06%
2022/08/16	4	76.63	1	77.60	76.00	3	4,912	0.06%
2022/08/15	1	77.60	1	78.00	78.50	0	4,862	0.00%
2022/08/12	0	0.00	4	74.80	75.20	-4	4,746	-0.08%
2022/08/11	0	0.00	0	71.10	70.80	0	4,603	0.00%
2022/08/10	2	70.90	2.8	67.32	70.60	-0.8	4,606	-0.02%
2022/08/09	0	0.00	4	68.90	68.90	-4	4,544	-0.09%
2022/08/08	0	0.00	0	69.30	69.50	0	4,547	0.00%
2022/08/04	1	66.39	2	65.80	66.70	-1	4,484	-0.02%
2022/08/03	0	67.70	0	0.00	67.70	0	4,456	0.00%
2022/08/02	2	67.65	4	66.80	66.60	-2	4,450	-0.04%
2022/08/01	3	70.23	17	70.79	69.90	-14	4,395	-0.32%
2022/07/29	7	74.67	7	75.50	74.10	0	4,285	0.00%
2022/07/28	15	78.31	11	77.82	76.60	4	4,233	0.09%
2022/07/27	4	95.70	5	95.84	96.70	-1	4,070	-0.02%
2022/07/26	6	97.73	6	97.25	96.20	0	4,018	0.00%
2022/07/25	3	100.00	1	99.00	99.00	2	4,036	0.05%
2022/07/22	7	102.21	8	103.06	101.50	-1	4,072	-0.02%
2022/07/21	7	101.79	5	102.20	102.50	2	4,139	0.05%
2022/07/20	5	101.00	2	102.00	101.00	3	4,284	0.07%
2022/07/19	4	96.13	4	97.35	98.60	0	4,288	0.00%
2022/07/18	45	94.70	2	94.40	95.60	43	4,245	1.01%
2022/07/13	2	89.30	2	89.95	89.30	0	4,230	0.00%
2022/07/12	2	88.50	2	88.90	86.60	0	4,242	0.00%
2022/07/11	12	91.05	2	89.90	90.00	10	4,267	0.23%
2022/07/08	0	0.00	1.1	90.96	90.60	-1.1	4,246	-0.03%
2022/07/07	21	87.07	63	85.17	87.80	-42	4,192	-1.00%
2022/07/06	2	86.10	9	85.74	86.20	-7	4,143	-0.17%
2022/07/05	2	85.40	2	84.40	86.50	0	4,142	0.00%
2022/07/01	3	88.53	3	90.03	81.90	0	4,170	0.00%
2022/06/30	8	91.38	7	90.00	90.00	1	4,076	0.02%
2022/06/29	5	92.62	5	94.02	93.80	0	4,020	0.00%
2022/06/28	5	95.70	5	94.76	94.70	0	3,986	0.00%
2022/06/27	2	95.00	2	95.80	97.10	0	3,975	0.00%
2022/06/24	2	92.20	2	92.90	93.70	0	3,952	0.00%
2022/06/22	1	96.60	1	94.30	91.70	0	3,866	0.00%
2022/06/21	1	95.50	1	96.00	97.50	0	3,801	0.00%
2022/06/20	14	98.75	12	95.83	93.60	2	3,775	0.05%
2022/06/17	18	103.06	16	102.63	102.00	2	3,668	0.05%
2022/06/16	19	110.50	24	108.13	107.00	-5	3,615	-0.14%
2022/06/15	4	113.38	2	112.50	112.50	2	3,608	0.06%
2022/06/14	6	113.92	6	115.08	116.00	0	3,636	0.00%
2022/06/13	4	114.75	3	115.67	115.00	1	3,650	0.03%
2022/06/10	1	116.00	4	116.50	118.00	-3	3,665	-0.08%
2022/06/09	5	117.80	1	118.50	117.50	4	3,667	0.11%
2022/06/08	6	120.83	5	123.00	118.50	1	3,680	0.03%
2022/06/07	1	120.50	3	119.50	120.00	-2	3,688	-0.05%
2022/06/06	4	118.63	0	0.00	119.00	4	3,691	0.11%
2022/06/02	5	119.20	0	0.00	119.00	5	3,742	0.13%
2022/06/01	1	122.00	7	118.00	121.00	-6	3,709	-0.16%
2022/05/31	6	114.67	2	114.75	115.00	4	3,485	0.11%
2022/05/30	2	113.75	0	0.00	114.00	2	3,492	0.06%
2022/05/27	2	111.50	2	112.00	111.50	0	3,558	0.00%
2022/05/26	2	111.00	2	110.50	109.50	0	3,583	0.00%
2022/05/25	0	0.00	2	110.25	110.00	-2	3,758	-0.05%
2022/05/23	1	114.00	0	0.00	113.00	1	4,198	0.02%
2022/05/19	0	0.00	0.1	118.50	118.50	-0.1	4,166	0.00%
2022/05/18	0	0.00	0.1	118.50	118.50	-0.1	4,147	0.00%
2022/05/16	3	116.00	3	114.50	113.00	0	4,113	0.00%
2022/05/11	2	116.00	0	0.00	114.50	2	4,171	0.05%
2022/05/09	0	0.00	0.1	116.00	113.00	-0.1	4,171	0.00%
2022/05/06	2	117.25	2	118.00	117.00	0	4,173	0.00%
2022/05/05	1.1	121.00	0	0.00	119.50	1.1	4,177	0.03%
2022/04/29	5	118.20	0	0.00	116.00	5	4,183	0.12%
2022/04/27	0.1	113.00	0	0.00	116.00	0.1	4,117	0.00%
2022/04/26	14.1	122.32	13	120.50	119.00	1.1	4,020	0.03%
2022/04/25	0	0.00	1	116.50	118.50	-1	3,885	-0.03%
2022/04/19	1	123.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	1	120.00	122.50	-1	4,064	-0.02%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	1	127.00	128.50	-1	4,267	-0.02%
2022/04/11	1	129.00	1	127.00	126.00	0	4,512	0.00%
2022/04/08	2	131.75	1	131.50	131.00	1	4,545	0.02%
2022/04/07	2	138.00	4	138.00	131.00	-2	4,502	-0.04%
2022/04/06	1	143.00	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	1	144.50	145.00	-1	4,538	-0.02%
2022/03/30	1	149.50	0	0.00	148.00	1	4,706	0.02%
2022/03/29	0	0.00	1	147.00	148.00	-1	4,718	-0.02%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/24	0	151.00	0	0.00	152.00	0	4,901	0.00%
2022/03/23	0	0.00	1	151.50	151.50	-1	4,982	-0.02%
2022/03/21	1	152.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/17	3	147.67	2	148.00	148.00	1	5,245	0.02%
2022/03/16	3	145.00	1	144.00	145.00	2	5,277	0.04%
2022/03/10	0	0.00	1	149.00	148.00	-1	5,715	-0.02%
2022/03/09	1	145.00	1	146.00	146.00	0	5,782	0.00%
2022/03/08	1	144.00	2	144.00	142.50	-1	5,897	-0.02%
2022/03/04	2	153.25	0	0.00	153.00	2	5,994	0.03%
2022/03/03	2	155.50	2	156.50	156.00	0	6,127	0.00%
2022/03/02	2	157.00	2	157.75	156.50	0	6,211	0.00%
2022/02/25	1	154.50	1	159.50	152.00	0	6,280	0.00%
2022/02/24	3	154.33	3	157.50	156.00	0	6,265	0.00%
2022/02/23	0	0.00	2	153.75	154.50	-2	6,083	-0.03%
2022/02/18	0	0.00	1	147.50	150.00	-1	8,235	-0.01%
2022/02/15	3	147.33	2	147.50	146.00	1	8,455	0.01%
2022/02/14	0	151.50	1	150.00	149.50	-1	8,475	-0.01%
2022/02/11	2	153.50	0	0.00	152.50	2	8,516	0.02%
2022/02/10	1	154.00	1	153.00	153.50	0	8,699	0.00%
2022/02/08	0	0.00	1	149.50	153.00	-1	8,868	-0.01%
2022/02/07	1	145.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	1	145.00	1	145.50	145.50	0	8,992	0.00%
2022/01/25	1	146.00	0	0.00	145.00	1	9,153	0.01%
2022/01/24	2	149.00	0	0.00	149.50	2	9,426	0.02%
2022/01/20	1	154.00	0	154.00	154.00	1	10,078	0.01%
2022/01/19	0	0.00	1	156.00	155.00	-1	10,230	-0.01%
2022/01/18	1	158.50	2	158.25	155.50	-1	10,457	-0.01%
2022/01/17	0	0.00	2	155.50	157.50	-2	10,516	-0.02%
2022/01/14	0	0.00	1	149.00	152.00	-1	10,633	-0.01%
2022/01/13	0	0.00	1	156.00	155.00	-1	11,031	-0.01%
2022/01/12	2	156.50	4	154.00	156.00	-2	11,081	-0.02%
2022/01/11	0	0.00	2	159.00	159.00	-2	11,147	-0.02%
2022/01/07	0	0.00	2	160.50	159.00	-2	11,373	-0.02%
2022/01/06	1	164.00	0	0.00	163.00	1	11,458	0.01%
2022/01/05	2	168.00	6	167.50	167.50	-4	11,517	-0.03%
2022/01/04	7	175.64	2	177.50	172.50	5	11,520	0.04%
2022/01/03	6	175.99	1	175.00	176.50	5	11,503	0.04%
2021/12/29	0	0.00	4	171.50	171.00	-4	11,897	-0.03%
2021/12/28	2	171.50	1	171.50	171.00	1	12,314	0.01%
2021/12/27	0	0.00	15	171.50	173.00	-15	12,392	-0.12%
2021/12/24	3	170.00	0	0.00	167.50	3	12,543	0.02%
2021/12/23	1	171.00	1	171.50	170.50	0	12,641	0.00%
2021/12/22	1	172.00	0	0.00	171.00	1	12,757	0.01%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	0	0.00	3	171.50	170.50	-3	12,865	-0.02%
2021/12/17	2	170.00	4	170.75	170.00	-2	12,878	-0.02%
2021/12/16	4	172.00	5	172.50	173.00	-1	12,975	-0.01%
2021/12/15	2	161.50	1	163.50	167.50	1	12,895	0.01%
2021/12/14	4	160.88	0	0.00	160.50	4	12,907	0.03%
2021/12/13	3	166.00	1	166.00	167.00	2	12,940	0.02%
2021/12/10	2	165.50	3	166.33	165.50	-1	13,087	-0.01%
2021/12/09	6	170.58	1	169.50	169.00	5	13,075	0.04%
2021/12/08	4	174.13	5	174.90	173.00	-1	13,121	-0.01%
2021/12/07	2	173.00	3	173.67	173.00	-1	13,391	-0.01%
2021/12/06	2	173.00	1	172.00	172.50	1	13,493	0.01%
2021/12/03	2	170.25	0	0.00	170.50	2	13,607	0.01%
2021/12/02	1	168.50	6	169.50	166.50	-5	13,776	-0.04%
2021/12/01	4	168.50	5	167.20	169.50	-1	14,020	-0.01%
2021/11/30	1	169.50	1	169.00	166.00	0	14,345	0.00%
2021/11/29	4	157.88	6	156.42	163.50	-2	14,557	-0.01%
2021/11/26	5	165.30	1	169.00	162.50	4	14,708	0.03%
2021/11/25	5	169.50	2	171.50	168.00	3	15,011	0.02%
2021/11/24	4	166.75	2	167.50	169.00	2	15,081	0.01%
2021/11/23	6	172.25	13.3	170.33	169.00	-7.3	15,233	-0.05%
2021/11/22	2	175.25	4	174.25	176.50	-2	15,337	-0.01%
2021/11/19	3	174.83	2	178.50	172.50	1	15,709	0.01%
2021/11/18	30	179.32	28.3	179.69	173.50	1.7	15,879	0.01%
2021/11/17	6	164.17	6	161.75	171.50	0	15,099	0.00%
2021/11/16	4	157.13	1.1	158.73	156.00	2.9	14,940	0.02%
2021/11/12	0	155.50	0	0.00	155.00	0	16,770	0.00%
2021/11/11	3	150.50	7	154.57	154.50	-4	16,996	-0.02%
2021/11/10	1	153.00	1	153.00	152.50	0	17,198	0.00%
2021/11/09	2	154.75	1	156.00	155.50	1	17,489	0.01%
2021/11/08	1	151.50	2.4	151.92	152.00	-1.4	17,513	-0.01%
2021/11/05	5	149.30	3.2	149.03	148.50	1.8	17,807	0.01%
2021/11/04	3	146.50	1	146.00	144.50	2	18,007	0.01%
2021/11/03	0	0.00	1	145.50	148.50	-1	18,247	-0.01%
2021/11/02	2.2	150.82	4.2	147.67	144.00	-2	18,473	-0.01%
2021/11/01	10.2	153.37	7	152.21	150.00	3.2	18,641	0.02%
2021/10/29	2	166.00	5	165.10	160.00	-3	18,846	-0.02%
2021/10/28	5.6	164.47	3	166.17	164.00	2.6	19,154	0.01%
2021/10/27	4	155.88	3	157.00	158.50	1	19,858	0.01%
2021/10/26	1.1	152.74	0	0.00	152.50	1.1	20,775	0.01%
2021/10/25	1	144.50	2	146.00	149.00	-1	21,535	0.00%
2021/10/22	2	150.75	2	150.00	148.00	0	22,191	0.00%
2021/10/21	5.1	157.24	4	151.00	151.00	1.1	22,793	0.00%
2021/10/20	0.1	147.00	1	146.00	147.00	-0.9	23,424	0.00%
2021/10/19	1.1	146.09	1.3	145.54	145.50	-0.2	24,926	0.00%
2021/10/18	3	139.00	4	141.38	143.00	-1	25,500	0.00%
2021/10/15	2	140.00	2	140.50	141.00	0	25,649	0.00%
2021/10/14	0	0.00	0	140.00	139.00	0	25,598	0.00%
2021/10/13	2.3	140.06	1	135.00	134.00	1.3	25,541	0.01%
2021/10/12	0	139.75	0.2	140.50	139.00	-0.2	25,547	0.00%
2021/10/08	1.6	143.38	1	150.00	145.00	0.6	25,639	0.00%
2021/10/06	1.2	144.08	1	146.00	140.00	0.2	25,703	0.00%
2021/10/05	2.2	149.45	4	141.63	150.50	-1.8	25,490	-0.01%
2021/10/04	4	148.63	35	142.71	139.50	-31	25,173	-0.12%
2021/10/01	1.2	153.17	1	151.00	148.50	0.2	25,123	0.00%
2021/09/30	2	153.00	2	155.00	155.00	0	25,106	0.00%
2021/09/29	5	153.50	0	0.00	153.50	5	25,212	0.02%
2021/09/28	1	163.00	0	0.00	162.00	1	25,688	0.00%
2021/09/27	0	0.00	0.1	168.50	168.00	-0.1	25,883	0.00%
2021/09/24	31	162.58	0	0.00	164.00	31	26,181	0.12%
2021/09/23	0	0.00	2	163.50	161.00	-2	26,339	-0.01%
2021/09/22	1	161.50	0	0.00	160.50	1	26,604	0.00%
2021/09/17	0	0.00	1	166.50	169.50	-1	26,950	0.00%
2021/09/15	1.1	167.99	1	169.50	165.00	0.1	27,266	0.00%
2021/09/14	1	176.50	0	0.00	176.50	1	27,647	0.00%
2021/09/13	2	179.50	3	181.00	175.00	-1	28,072	0.00%
2021/09/10	3	181.83	3	185.67	179.00	0	28,528	0.00%
2021/09/09	4	178.38	4	175.13	179.50	0	28,530	0.00%
2021/09/07	5	176.80	3	176.33	176.50	2	29,141	0.01%
2021/09/06	5	176.10	9	175.50	174.50	-4	29,420	-0.01%
2021/09/03	4.1	185.55	9.4	182.67	180.50	-5.4	29,785	-0.02%
2021/09/02	3	190.50	0	0.00	186.00	3	30,498	0.01%
2021/09/01	3	194.00	3	195.00	195.50	0	31,476	0.00%
2021/08/31	9	194.72	3	195.17	191.50	6	32,096	0.02%
2021/08/30	2	188.50	1	190.50	189.00	1	32,647	0.00%
2021/08/27	4	191.50	2	191.25	190.50	2	33,242	0.01%
2021/08/26	2	189.50	1	190.50	190.50	1	34,115	0.00%
2021/08/25	3	191.50	5	193.00	193.50	-2	35,424	-0.01%
2021/08/24	8	194.94	0	0.00	190.00	8	35,921	0.02%
2021/08/23	3	201.00	52	197.31	202.00	-49	36,217	-0.14%
2021/08/20	54	194.37	4	193.25	190.50	50	36,492	0.14%
2021/08/19	15.1	199.88	14	196.68	189.50	1.1	36,702	0.00%
2021/08/18	11.1	202.13	9	204.67	208.00	2.1	36,877	0.01%
2021/08/17	4	218.25	3	211.50	207.50	1	37,064	0.00%
2021/08/16	4.1	221.72	5	221.60	221.00	-1	37,988	0.00%
2021/08/13	1	230.50	3	231.83	224.00	-2	38,240	-0.01%
2021/08/12	4	237.50	3	237.83	236.50	1	38,758	0.00%
2021/08/11	5	243.59	5	243.51	237.00	0	39,687	0.00%
2021/08/10	1.2	250.25	5.2	252.50	248.50	-4	39,841	-0.01%
2021/08/09	3	260.33	3	256.83	252.00	0	40,193	0.00%
2021/08/06	9	268.17	27	268.89	269.50	-18	41,121	-0.04%
2021/08/05	8	267.94	116	267.86	265.50	-108	41,868	-0.26%	大賣/鉅額交易
2021/08/04	7.1	277.05	6	277.83	274.00	1.1	42,818	0.00%
2021/08/03	7.1	283.98	8	284.75	282.50	-0.9	42,779	0.00%
2021/08/02	11.1	286.23	7	287.86	280.00	4.1	42,832	0.01%
2021/07/30	16.1	288.86	16	284.88	276.50	0.1	42,231	0.00%
2021/07/29	19	256.97	15.2	270.33	275.00	3.8	41,722	0.01%
2021/07/28	40	275.81	25.1	269.43	261.00	14.9	41,284	0.04%
2021/07/27	21	278.95	103.3	283.14	290.00	-82.3	41,322	-0.20%	大賣/
2021/07/26	13.1	281.62	15	281.37	276.00	-1.9	40,993	0.00%
2021/07/23	200	262.31	22	264.45	270.50	178	40,197	0.44%	大買/鉅額交易
2021/07/22	4	233.63	5.1	236.48	246.00	-1.1	39,107	0.00%
2021/07/21	1	219.00	1	218.00	224.00	0	38,837	0.00%
2021/07/20	2	220.75	1	215.00	214.00	1	39,098	0.00%
2021/07/19	2	224.75	1	227.00	226.00	1	39,414	0.00%
2021/07/16	1	220.00	2	224.75	225.50	-1	39,721	0.00%
2021/07/15	2	219.50	8	215.88	224.50	-6	40,297	-0.01%
2021/07/14	2	210.75	3.1	215.00	215.50	-1.1	41,013	0.00%
2021/07/13	4	217.25	6	218.00	210.00	-2	41,311	0.00%
2021/07/12	2	223.00	5	224.10	221.00	-3	42,235	-0.01%
2021/07/09	2	222.00	1	224.50	220.50	1	43,038	0.00%
2021/07/08	0.1	227.50	0	0.00	225.00	0.1	43,962	0.00%
2021/07/07	2	231.00	4.1	229.20	224.00	-2.1	44,613	0.00%
2021/07/06	4	233.50	2	232.00	231.00	2	45,041	0.00%
2021/07/05	10.1	240.25	14	237.61	238.50	-3.9	45,758	-0.01%
2021/07/02	9	226.39	7	226.43	228.00	2	45,754	0.00%
2021/07/01	3	226.50	4	226.63	222.00	-1	45,948	0.00%
2021/06/30	2	222.00	3	224.00	226.00	-1	46,289	0.00%
2021/06/29	10.1	232.00	6.2	228.93	219.00	3.8	46,999	0.01%
2021/06/28	4	229.88	4	227.75	233.00	0	46,737	0.00%
2021/06/25	4.1	220.00	5	221.70	220.00	-0.9	46,470	0.00%
2021/06/24	2	219.75	6	218.50	217.00	-4	46,369	-0.01%
2021/06/23	8.3	223.09	15	220.20	217.50	-6.7	46,246	-0.01%
2021/06/22	8	213.50	2	214.25	212.50	6	45,753	0.01%
2021/06/21	4	216.25	20	213.00	208.00	-16	45,360	-0.04%
2021/06/18	10	225.30	34	224.37	222.50	-24	44,912	-0.05%
2021/06/17	7	226.43	4	225.50	228.50	3	44,681	0.01%
2021/06/16	12.2	235.38	20	235.53	223.00	-7.8	44,410	-0.02%
2021/06/15	7	244.36	23.1	245.32	242.50	-16.1	43,982	-0.04%
2021/06/11	31.1	242.30	20.3	242.02	241.00	10.8	44,896	0.02%
2021/06/10	48.1	245.97	38	245.38	240.00	10.1	44,973	0.02%
2021/06/09	85.1	241.52	29	244.10	248.00	56.1	44,862	0.13%
2021/06/08	15	242.17	15.1	241.26	230.50	-0.1	44,752	0.00%
2021/06/07	18	234.50	19	236.40	238.00	-1	44,289	0.00%
2021/06/04	13.1	228.82	16	228.72	226.50	-3	43,743	-0.01%
2021/06/03	24	228.23	27	226.67	230.00	-3	43,243	-0.01%
2021/06/02	61	230.67	57.2	231.83	216.00	3.8	42,269	0.01%
2021/06/01	7	228.36	6.2	229.03	232.50	0.8	40,906	0.00%
2021/05/31	22	209.36	26	208.67	211.50	-4	39,973	-0.01%
2021/05/28	9	203.78	15	204.17	199.50	-6	39,364	-0.02%
2021/05/27	13	197.96	20.3	194.42	200.00	-7.3	39,070	-0.02%
2021/05/26	55	199.05	50.3	197.30	192.50	4.8	38,520	0.01%
2021/05/25	63.1	200.07	56	201.83	199.50	7	37,898	0.02%
2021/05/24	5.5	190.34	7.3	188.72	190.00	-1.8	36,643	0.00%
2021/05/21	2	172.06	3	171.33	176.00	-1	35,838	0.00%
2021/05/20	22.3	173.83	16	172.41	169.00	6.3	35,635	0.02%
2021/05/19	12	172.71	11	172.00	179.00	1	35,152	0.00%
2021/05/18	10.5	158.38	7	159.43	163.00	3.5	34,334	0.01%
2021/05/17	37.3	154.63	36	154.72	148.50	1.3	34,113	0.00%
2021/05/14	29.2	179.74	20.1	169.04	164.50	9.1	33,842	0.03%
2021/05/13	12	167.33	13	168.15	171.00	-1	32,760	0.00%
2021/05/12	16	159.97	17	158.71	161.00	-1	31,940	0.00%
2021/05/11	2	162.75	4	164.50	162.50	-2	30,804	-0.01%
2021/05/10	5	183.71	8	187.06	180.50	-3	30,623	-0.01%
2021/05/07	13	184.81	9	184.94	183.00	4	30,225	0.01%
2021/05/06	1	168.50	1	170.50	171.00	0	29,853	0.00%
2021/05/05	8.1	184.25	7	182.21	172.50	1.1	29,380	0.00%
2021/05/04	6	175.92	8	182.56	191.50	-2	29,111	-0.01%
2021/05/03	20.1	188.11	12	186.67	179.50	8.1	28,545	0.03%
2021/04/29	7.1	199.42	7	200.79	199.00	0.1	28,395	0.00%
2021/04/28	15	203.87	1	205.00	201.00	14	28,586	0.05%
2021/04/27	4.1	201.09	5	201.20	195.50	-0.9	28,353	0.00%
2021/04/26	2.1	197.02	2	198.25	196.50	0.1	28,220	0.00%
2021/04/23	3.1	184.66	8	190.25	193.50	-4.9	28,108	-0.02%
2021/04/22	2	181.50	0	0.00	176.00	2	28,446	0.01%
2021/04/21	4	179.50	4	178.25	179.00	0	28,387	0.00%
2021/04/20	8	198.94	6	202.75	182.00	2	27,900	0.01%
2021/04/19	8	200.81	6	205.25	198.50	2	27,235	0.01%
2021/04/16	6.1	230.49	5.1	229.92	220.50	1	27,122	0.00%
2021/04/15	10	211.15	13	207.85	220.00	-3	26,314	-0.01%
2021/04/14	28	201.39	48	197.69	200.00	-20	25,679	-0.08%
2021/04/13	3	213.50	8	210.25	202.50	-5	24,924	-0.02%
2021/04/12	10	209.90	5.1	211.63	202.50	5	24,342	0.02%
2021/04/09	19	229.05	17	224.91	225.00	2	23,930	0.01%
2021/04/08	13	232.58	9	230.61	236.50	4	23,464	0.02%
2021/04/07	3.1	216.68	9	215.50	215.00	-6	23,107	-0.03%
2021/04/06	11.3	215.45	14	215.36	218.50	-2.7	22,891	-0.01%
2021/04/01	12.1	191.90	14	196.68	199.00	-1.9	22,675	-0.01%
2021/03/31	4	187.38	1	190.00	181.00	3	22,011	0.01%
2021/03/30	30	179.75	0	0.00	183.50	30	22,479	0.13%
2021/03/29	4	172.75	1	174.00	174.00	3	22,643	0.01%
2021/03/26	4	150.75	1	158.50	158.50	3	23,226	0.01%
2021/03/25	0	0.00	1	145.00	144.50	-1	23,434	0.00%
2021/03/23	0	0.00	1	146.50	152.00	-1	23,801	0.00%
2021/03/22	4	157.50	2	151.00	154.00	2	24,108	0.01%
2021/03/19	1	150.50	0	0.00	159.00	1	24,041	0.00%
2021/03/18	1	147.00	13.7	148.30	152.50	-12.7	23,912	-0.05%
2021/03/17	26	145.06	15.4	141.11	139.00	10.6	23,843	0.04%
2021/03/16	13	146.96	10	146.90	148.50	3	22,616	0.01%
2021/03/15	11	130.68	13.8	132.64	135.00	-2.7	21,961	-0.01%
2021/03/12	42.4	118.88	43.2	118.64	123.00	-0.8	21,016	0.00%
2021/03/11	2	109.00	4	108.00	112.00	-2	19,953	-0.01%
2021/03/10	4	104.63	2	104.00	102.00	2	19,630	0.01%
2021/03/09	0	0.00	1	97.90	100.00	-1	19,296	-0.01%
2021/03/08	2	99.10	1	101.00	96.10	1	19,365	0.01%
2021/03/05	3.1	98.73	3	99.50	99.20	0.1	19,397	0.00%
2021/03/04	1	101.50	0	0.00	101.50	1	19,409	0.01%
2021/03/03	1	103.00	1	101.00	101.00	0	19,427	0.00%
2021/03/02	1	102.50	1	106.00	104.50	0	19,354	0.00%
2021/02/25	1	107.00	10	104.50	101.00	-9	18,950	-0.05%
2021/02/24	2	114.25	2	109.75	106.50	0	18,832	0.00%
2021/02/23	12	111.29	11	113.27	113.50	1	18,669	0.01%
2021/02/19	1	100.50	0	0.00	99.70	1	18,188	0.01%
2021/02/18	2	97.10	6	97.42	99.30	-4	17,890	-0.02%
2021/02/17	89	94.74	87	95.41	94.80	2	17,744	0.01%
2021/02/05	100	89.36	97	86.20	88.30	3	17,606	0.02%
2021/02/04	100	83.22	93	84.83	83.10	7	17,491	0.04%
2021/02/03	101	83.73	98	83.85	83.60	3	17,453	0.02%	大買/
2021/02/02	94	81.91	94	81.77	81.90	0	17,654	0.00%
2021/02/01	5	81.92	5	82.60	81.60	0	17,735	0.00%
2021/01/29	0.1	84.00	5	88.50	84.00	-5	17,492	-0.03%
2021/01/28	0	0.00	5	88.40	88.40	-5	17,286	-0.03%
2021/01/27	1	92.00	0	0.00	90.80	1	17,175	0.01%
2021/01/26	5	94.92	24	92.75	90.80	-19	17,215	-0.11%
2021/01/25	5	97.56	5	95.40	95.60	0	16,996	0.00%
2021/01/22	8	99.39	9	100.20	101.00	-1	17,006	-0.01%
2021/01/21	20	96.55	7	95.91	97.90	13	16,945	0.08%
2021/01/20	2	98.80	0	0.00	98.60	2	16,813	0.01%
2021/01/19	10	110.00	6	110.83	109.50	4	16,898	0.02%
2021/01/18	8	110.31	7	109.79	108.50	1	16,782	0.01%
2021/01/15	35.3	109.51	33	110.42	110.50	2.3	16,420	0.01%
2021/01/14	1	102.50	9	105.89	106.00	-8	15,638	-0.05%
2021/01/13	14	97.19	9	97.49	96.60	5	15,309	0.03%
2021/01/12	2	94.80	0	0.00	93.50	2	15,066	0.01%
2021/01/11	2	96.70	8	96.85	98.00	-6	14,830	-0.04%
2021/01/08	13	92.64	13	92.21	92.90	0	14,485	0.00%
2021/01/07	3	87.10	3	86.40	91.90	0	14,161	0.00%
2021/01/06	10	90.34	9	89.66	86.10	1	13,867	0.01%
2021/01/05	4	89.00	0	0.00	87.90	4	13,629	0.03%
2021/01/04	3	92.03	1	90.30	90.70	2	13,423	0.01%
2020/12/31	12	96.59	13	97.07	93.50	-1	13,225	-0.01%
2020/12/30	17	96.43	11	95.53	95.10	6	12,730	0.05%
2020/12/29	89	95.90	88	96.87	95.50	1	12,492	0.01%
2020/12/28	5	96.12	6.5	97.65	99.00	-1.5	12,246	-0.01%
2020/12/25	7	89.46	8	89.33	91.50	-1	11,791	-0.01%
2020/12/24	6	86.48	6	84.72	87.50	0	11,465	0.00%
2020/12/23	107	84.67	103	82.57	85.00	4	10,799	0.04%	大買/大賣/
2020/12/22	15	84.71	14	83.51	77.50	1	10,442	0.01%
2020/12/21	0	0.00	1.4	80.80	80.80	-1.4	9,725	-0.01%
2020/12/18	5	73.00	10	73.30	73.50	-5	9,411	-0.05%
2020/12/17	44	71.01	46	71.28	72.20	-2	9,180	-0.02%
2020/12/16	10	72.00	11	70.96	68.40	-1	8,966	-0.01%
2020/12/15	0	0.00	4	68.80	67.70	-4	8,530	-0.05%
2020/12/14	0	0.00	5	68.70	68.50	-5	8,452	-0.06%
2020/12/11	8	70.13	1	69.40	68.70	7	8,405	0.08%
2020/12/10	1	68.80	0	0.00	67.50	1	8,237	0.01%
2020/12/09	0	0.00	7	68.63	69.90	-7	8,013	-0.09%
2020/12/08	4	65.08	3	65.90	66.50	1	7,848	0.01%
2020/12/07	5	64.80	0	0.00	65.10	5	7,784	0.06%
2020/12/04	0	0.00	1	65.90	64.80	-1	7,756	-0.01%
2020/12/03	6	68.07	0	0.00	67.40	6	7,653	0.08%
2020/12/02	1	67.80	1	67.20	66.50	0	7,624	0.00%
2020/11/30	0	0.00	0.4	65.00	66.60	-0.4	7,166	-0.01%
2020/11/26	11	61.30	11	61.86	61.90	0	6,865	0.00%
2020/11/25	1	59.70	1	59.30	59.10	0	6,848	0.00%
2020/11/24	1	60.10	1	61.00	60.90	0	6,805	0.00%
2020/11/23	6	61.15	5	60.44	60.10	1	6,790	0.01%
2020/11/19	2	59.30	5	58.50	58.40	-3	6,661	-0.05%
2020/11/17	10	57.85	5	56.88	57.40	5	6,694	0.07%
2020/11/13	34	57.28	39	56.16	57.10	-5	6,614	-0.08%
2020/11/12	25	55.86	25	57.82	55.00	0	6,515	0.00%
2020/11/11	153	56.20	164	55.85	56.30	-11	6,390	-0.17%	大買/大賣/
2020/11/10	44	56.50	55	56.55	56.30	-11	6,437	-0.17%
2020/11/09	1	53.00	3	54.27	54.80	-2	6,022	-0.03%
2020/11/06	2	50.60	0	0.00	49.90	2	5,797	0.03%
2020/11/04	11	49.80	10	50.20	50.40	1	5,846	0.02%
2020/11/03	13	50.55	12	50.79	49.70	1	5,814	0.02%
2020/11/02	2	51.70	0	0.00	52.00	2	5,817	0.03%
2020/10/30	2	53.70	0	0.00	51.20	2	5,847	0.03%
2020/10/29	2	52.05	5	51.60	52.50	-3	5,939	-0.05%
2020/10/28	6	51.10	6	50.73	51.20	0	5,850	0.00%
2020/10/27	5	49.56	0	0.00	48.40	5	5,502	0.09%
2020/09/18	0	0.00	1	33.40	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	1	33.50	33.20	-1	7,920	-0.01%
2020/09/15	0	0.00	1	33.45	33.05	-1	8,308	-0.01%
2020/09/11	0	0.00	1	32.35	32.45	-1	8,468	-0.01%
2020/09/10	3	33.18	1	32.90	32.65	2	8,504	0.02%
2020/09/04	1	32.35	0	0.00	32.35	1	9,142	0.01%
2020/08/31	1	33.00	0	0.00	33.05	1	9,520	0.01%
2020/08/27	1	32.80	0	0.00	32.10	1	9,829	0.01%
2020/08/18	1	37.40	0	0.00	37.05	1	9,735	0.01%
2020/08/14	4	36.43	0	0.00	36.40	4	9,816	0.04%
2020/08/12	1	36.40	1	37.20	37.95	0	9,990	0.00%
2020/08/05	0	0.00	20	37.56	38.45	-20	11,261	-0.18%
2020/08/04	5	36.95	5	37.70	36.95	0	11,444	0.00%
2020/07/27	5	37.20	0	0.00	36.70	5	13,268	0.04%
2020/07/24	13	37.62	17	38.45	36.00	-4	13,356	-0.03%
2020/07/22	3	36.70	6	36.54	36.20	-3	13,559	-0.02%
2020/07/21	1	36.15	0	0.00	36.20	1	13,699	0.01%
2020/07/20	0	0.00	10	35.50	35.85	-10	13,805	-0.07%
2020/07/16	0	0.00	0.4	36.30	36.30	-0.4	13,969	0.00%
2020/07/15	6	37.70	14	37.43	36.85	-8	14,073	-0.06%
2020/07/14	9	38.23	25	37.87	37.60	-16	14,035	-0.11%
2020/07/13	11	38.22	13	38.27	38.35	-2	13,921	-0.01%
2020/07/10	2	37.38	9	37.21	36.50	-7	13,910	-0.05%
2020/07/09	0	0.00	70	37.34	37.20	-70	13,865	-0.50%
2020/07/08	18	37.98	1	37.45	37.60	17	13,782	0.12%
2020/07/07	1	36.95	23	36.21	37.05	-22	13,740	-0.16%
2020/07/06	28	38.42	13	38.20	38.05	15	13,518	0.11%
2020/07/03	34	34.98	27	36.71	36.95	7	13,152	0.05%
2020/07/02	0	0.00	8	33.70	33.70	-8	12,618	-0.06%
2020/06/30	0	0.00	1	32.20	32.20	-1	12,521	-0.01%
2020/06/29	0	0.00	2	32.40	32.10	-2	12,586	-0.02%
2020/06/24	0	0.00	5	34.00	33.40	-5	12,549	-0.04%
2020/06/23	5	33.45	6	34.19	34.10	-1	12,422	-0.01%
2020/06/18	2	32.75	1	32.55	32.40	1	12,136	0.01%
2020/06/15	6	33.41	0	0.00	32.30	6	12,122	0.05%
2020/06/11	2	33.13	0	0.00	31.65	2	12,006	0.02%
2020/06/10	0	0.00	1	32.45	32.45	-1	11,876	-0.01%
2020/06/08	2	32.35	3	32.70	32.25	-1	12,309	-0.01%
2020/06/05	13	32.72	9	32.81	32.65	4	12,621	0.03%
2020/06/04	10	32.40	1	32.30	32.30	9	12,878	0.07%
2020/06/03	14	31.61	11	32.20	32.20	3	12,993	0.02%
2020/05/29	1	30.30	0	0.00	30.35	1	13,309	0.01%
2020/05/28	2	31.00	2	30.15	30.15	0	13,487	0.00%
2020/05/27	1	30.90	2	31.10	30.80	-1	13,504	-0.01%
2020/05/26	1	31.15	7	30.75	30.75	-6	13,571	-0.04%
2020/05/25	2	30.95	0	0.00	30.85	2	13,651	0.01%
2020/05/22	0	0.00	3	32.00	31.10	-3	13,957	-0.02%
2020/05/21	0	0.00	7	32.30	32.30	-7	13,961	-0.05%
2020/05/19	7	31.87	29	31.62	31.85	-22	13,972	-0.16%
2020/05/18	6	30.64	4	30.30	30.00	2	13,885	0.01%
2020/05/14	5	31.58	2	31.48	31.15	3	14,552	0.02%
2020/05/13	29	30.61	19	30.37	31.60	10	14,457	0.07%
2020/05/12	5	31.80	3	31.92	32.10	2	13,689	0.01%
2020/05/11	7	32.66	460	32.37	31.95	-453	13,404	-3.38%	大賣/鉅額交易
2020/05/08	119	35.76	12	35.79	35.50	107	13,050	0.82%	大買/鉅額交易
2020/05/07	524	35.96	39	36.27	36.50	485	12,651	3.83%	大買/鉅額交易
2020/05/06	4	35.29	98	35.97	35.00	-94	11,977	-0.78%
2020/05/04	0	0.00	1	31.80	32.85	-1	11,179	-0.01%
2020/04/29	1	32.00	0	0.00	32.05	1	11,001	0.01%
2020/04/28	1	33.50	7	33.07	31.45	-6	10,887	-0.06%
2020/04/27	6	33.92	15	34.46	33.15	-9	10,629	-0.08%
2020/04/24	22	31.85	0	0.00	32.20	22	10,392	0.21%
2020/04/23	0	0.00	5	30.90	30.90	-5	10,362	-0.05%
2020/04/22	6	30.10	1	29.65	30.15	5	10,319	0.05%
2020/04/21	1	30.40	0	0.00	30.15	1	10,212	0.01%
2020/04/20	1	32.35	2	31.60	31.70	-1	10,104	-0.01%
2020/04/17	3	34.75	3	34.02	33.45	0	10,046	0.00%
2020/04/15	1	32.50	1	32.90	33.00	0	10,158	0.00%
2020/04/14	1	32.65	0	0.00	33.40	1	9,868	0.01%
2020/04/09	4	31.34	0	0.00	31.40	4	9,501	0.04%
2020/04/08	0	0.00	2	30.75	30.75	-2	9,417	-0.02%
2020/04/07	7	29.86	5	29.94	30.00	2	9,309	0.02%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/30	0	28.75	1	26.70	28.90	-1	9,008	-0.01%
2020/03/25	1	27.10	1	27.20	26.70	0	8,942	0.00%
2020/03/24	1	26.55	0	0.00	26.30	1	8,869	0.01%
2020/03/18	1	27.95	1	28.15	27.10	0	8,750	0.00%
2020/03/17	1	27.50	4	27.13	27.25	-3	8,738	-0.03%
2020/03/13	1	26.15	0	0.00	26.65	1	8,542	0.01%
2020/03/11	0	0.00	7	32.99	32.15	-7	8,032	-0.09%
2020/03/10	5	31.44	3	31.48	31.15	2	7,669	0.03%
2020/03/09	0	0.00	1	32.20	30.50	-1	7,272	-0.01%
2020/03/06	1	32.80	18	32.57	33.05	-17	7,047	-0.24%
2020/03/05	2	30.80	2	31.30	31.00	0	6,669	0.00%
2020/03/03	1	30.50	1	31.50	31.05	0	6,666	0.00%
2020/02/25	13	30.88	19	29.81	29.35	-6	6,769	-0.09%
2020/02/24	7	31.14	7	31.26	31.70	0	6,480	0.00%
2020/02/21	7	31.74	6	31.59	31.55	1	6,512	0.02%
2020/02/20	0	0.00	5	31.25	31.30	-5	6,546	-0.08%
2020/02/19	2	31.10	3	31.23	31.80	-1	6,446	-0.02%
2020/02/18	33	31.29	31	31.34	31.60	2	6,342	0.03%
2020/02/17	16	30.19	22	30.60	31.20	-6	6,005	-0.10%
2020/02/14	0	0.00	5	28.00	28.40	-5	5,467	-0.09%
2020/02/13	1	26.60	0	0.00	26.30	1	5,214	0.02%
2020/01/30	3	26.15	0	0.00	25.75	3	5,524	0.05%
2020/01/16	0	0.00	2	26.50	26.70	-2	5,429	-0.04%
2019/12/12	2	24.95	0	0.00	25.25	2	4,300	0.05%
2019/12/10	1	25.80	1	25.80	26.00	0	4,130	0.00%
2019/12/06	2	25.75	1	25.85	25.50	1	4,059	0.02%
2019/11/27	0	0.00	6	26.18	26.10	-6	3,641	-0.16%
2019/11/26	0	0.00	5	25.60	25.70	-5	3,573	-0.14%
2019/11/25	7	25.95	0	0.00	25.80	7	3,521	0.20%
2019/11/22	0	0.00	1	25.45	25.50	-1	3,237	-0.03%
2019/11/20	0	0.00	2	24.10	24.75	-2	2,943	-0.07%
2019/11/14	0	0.00	6	24.10	23.55	-6	2,534	-0.24%
2019/11/06	1	24.00	2	24.40	24.05	-1	2,100	-0.05%
2019/11/05	0	0.00	2	24.30	24.00	-2	2,055	-0.10%
2019/11/04	0	0.00	2	24.15	24.00	-2	2,008	-0.10%
2019/10/31	0	0.00	3	23.60	23.80	-3	1,885	-0.16%
2019/10/30	0	0.00	4	23.70	23.90	-4	1,832	-0.22%
2019/10/29	2	23.65	0	0.00	23.40	2	1,786	0.11%
2019/10/28	3	24.03	2	24.00	24.90	1	1,648	0.06%
2019/10/16	2	22.30	1	22.35	22.35	1	1,524	0.07%
2019/10/15	0	0.00	2	22.40	22.20	-2	1,518	-0.13%
2019/10/09	0	0.00	3	21.65	21.50	-3	1,494	-0.20%
2019/10/08	0	0.00	1	21.65	21.60	-1	1,503	-0.07%
2019/10/03	0	0.00	1	21.20	21.65	-1	1,559	-0.06%
2019/09/09	0	0.00	1	23.40	23.05	-1	1,618	-0.06%
2019/08/14	0	0.00	10	22.20	22.00	-10	1,813	-0.55%
2019/08/12	10	22.00	0	0.00	22.10	10	1,854	0.54%
2019/08/08	1	21.05	0	0.00	21.20	1	1,850	0.05%
2019/07/30	0	0.00	1	22.85	22.95	-1	2,082	-0.05%
2019/07/25	0	0.00	1	23.75	23.95	-1	2,047	-0.05%
2019/07/12	0	0.00	1	23.85	23.85	-1	2,868	-0.03%
2019/07/10	1	23.65	0	0.00	23.90	1	2,978	0.03%
2019/07/08	0	0.00	8	23.60	23.50	-8	3,029	-0.26%
2019/07/03	0	0.00	2	23.95	23.45	-2	3,404	-0.06%
2019/07/02	2	23.95	1	24.00	24.10	1	3,462	0.03%
2019/07/01	0	0.00	1	23.70	23.70	-1	3,454	-0.03%
2019/06/13	2	22.50	0	0.00	22.50	2	4,880	0.04%
2019/06/04	0	0.00	1	21.85	21.70	-1	4,887	-0.02%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	0	0.00	1	20.80	21.40	-1	4,900	-0.02%
2019/05/24	2	21.20	1	21.20	20.95	1	5,067	0.02%
2019/05/23	1	20.80	4	21.35	21.25	-3	5,040	-0.06%
2019/05/22	2	20.90	0	0.00	20.55	2	4,973	0.04%
2019/05/17	0	0.00	2	21.40	21.60	-2	4,992	-0.04%
2019/05/16	14	22.60	0	0.00	22.45	14	5,076	0.28%
2019/05/15	3	22.25	0	0.00	22.40	3	5,052	0.06%
2019/05/13	1	22.10	0	0.00	22.05	1	5,062	0.02%
2019/05/10	1	23.30	0	0.00	23.20	1	5,029	0.02%
2019/05/09	1	23.45	0	0.00	23.20	1	5,053	0.02%
2019/05/02	2	24.78	0	0.00	24.85	2	5,002	0.04%
2019/04/29	0	0.00	1	25.20	24.95	-1	4,995	-0.02%
2019/04/26	9	26.27	1	26.35	26.50	8	4,899	0.16%
2019/04/24	1	25.65	0	0.00	25.70	1	4,724	0.02%
2019/04/23	4	26.30	1	26.35	26.20	3	4,795	0.06%
2019/04/22	2	26.20	0	0.00	26.50	2	4,687	0.04%
2019/04/19	2	24.50	3	24.68	24.80	-1	4,529	-0.02%
2019/04/15	1	25.60	0	0.00	25.30	1	4,502	0.02%
2019/04/11	20	25.50	20	25.45	25.60	0	4,521	0.00%
2019/04/10	1	26.40	0	0.00	26.35	1	4,474	0.02%
2019/03/29	2	24.70	0	0.00	24.80	2	4,284	0.05%
2019/03/27	0	0.00	19	25.22	25.20	-19	4,472	-0.42%
2019/03/25	0	0.00	10	25.85	26.00	-10	4,815	-0.21%
2019/03/22	15	26.53	18	26.19	26.50	-3	4,912	-0.06%
2019/03/21	10	25.50	0	0.00	25.05	10	4,949	0.20%
2019/03/20	12	25.50	10	25.65	25.10	2	4,913	0.04%
2019/03/19	1	24.90	1	25.10	25.25	0	4,776	0.00%
2019/03/18	13	24.46	3	24.50	24.60	10	4,557	0.22%
2019/03/13	0	0.00	2	21.80	21.75	-2	4,418	-0.05%
2019/03/04	0	0.00	4	21.80	22.10	-4	4,609	-0.09%
2019/02/26	1	22.45	0	0.00	22.60	1	4,487	0.02%
2019/02/25	2	22.30	11	21.89	21.85	-9	4,419	-0.20%
2019/02/21	0	0.00	1	21.45	21.65	-1	4,364	-0.02%
2019/02/20	0	21.40	1	21.45	21.50	-1	4,351	-0.02%
2019/02/18	1	21.20	8	21.65	21.65	-7	4,349	-0.16%
2019/02/15	9	21.37	0	0.00	21.25	9	4,246	0.21%
2019/02/14	5	23.55	0	0.00	23.60	5	4,145	0.12%
2019/02/12	2	23.08	0	0.00	23.20	2	4,088	0.05%
2019/02/11	1	22.90	1	22.75	23.20	0	4,110	0.00%
2019/01/28	0	0.00	5	22.70	22.90	-5	4,025	-0.12%
2019/01/24	4	22.25	0	0.00	22.10	4	4,006	0.10%
2019/01/21	0	0.00	10	22.10	21.90	-10	3,978	-0.25%
2019/01/17	10	22.00	0	0.00	21.85	10	3,997	0.25%
2019/01/16	1	21.75	1	21.85	21.70	0	4,009	0.00%
2019/01/15	3	22.08	0	0.00	21.70	3	3,967	0.08%
2019/01/14	6	22.48	0	0.00	22.30	6	3,834	0.16%
2019/01/10	13	22.73	0	0.00	22.90	13	3,735	0.35%
2019/01/02	3	25.97	0	0.00	25.90	3	3,478	0.09%
2018/12/28	2	26.80	2	26.75	26.75	0	3,437	0.00%
2018/12/26	1	26.55	0	0.00	26.00	1	3,398	0.03%
2018/12/25	3	27.67	1	27.35	27.35	2	3,315	0.06%
2018/12/21	1	27.60	0	0.00	28.25	1	3,155	0.03%
2018/12/20	1	29.25	0	0.00	27.85	1	3,073	0.03%
2018/12/19	4	29.63	4	29.50	29.30	0	2,877	0.00%
2018/12/18	2	28.83	0	0.00	28.25	2	2,555	0.08%
2018/12/14	0	0.00	2	28.30	29.00	-2	2,227	-0.09%
2018/12/13	0	0.00	2	26.85	26.60	-2	1,878	-0.11%
2018/12/10	2	25.15	0	0.00	24.85	2	1,772	0.11%
2018/12/05	0	0.00	3	26.45	26.30	-3	1,527	-0.20%
2018/12/04	2	26.90	0	0.00	26.85	2	1,524	0.13%
2018/12/03	3	26.30	0	0.00	26.85	3	1,576	0.19%
2018/11/30	0	0.00	7	25.53	25.65	-7	1,510	-0.46%
2018/11/27	1	24.20	0	0.00	24.40	1	1,422	0.07%
2018/11/09	0	0.00	0.1	24.00	24.00	-0.1	1,605	-0.01%
2018/10/26	1	23.00	0	0.00	22.70	1	1,640	0.06%
2018/10/23	1	22.60	0	0.00	22.45	1	1,559	0.06%
2018/10/22	0	0.00	1	21.55	22.05	-1	1,545	-0.06%
2018/10/15	0	0.00	1	20.80	20.85	-1	1,564	-0.06%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/05	0	0.00	1	24.25	24.15	-1	1,529	-0.07%
2018/09/28	1	24.80	0	0.00	25.45	1	1,625	0.06%
2018/09/27	0	0.00	2	24.95	24.95	-2	1,622	-0.12%
2018/09/26	0	0.00	0.4	24.40	24.40	-0.4	1,623	-0.02%
2018/09/25	3	24.53	0	0.00	24.50	3	1,689	0.18%
2018/09/21	0	0.00	1	25.00	24.40	-1	1,710	-0.06%
2018/09/11	0	0.00	1	24.95	25.25	-1	1,734	-0.06%
2018/09/05	0	0.00	4	26.84	26.75	-4	1,698	-0.24%
2018/08/30	0	0.00	3	26.75	26.70	-3	1,769	-0.17%
2018/08/27	4	25.80	10	26.10	26.10	-6	1,825	-0.33%
2018/08/24	5	25.45	52	25.53	25.30	-47	1,805	-2.60%
2018/08/21	1	24.70	0	0.00	24.60	1	1,783	0.06%
2018/08/20	3	24.62	2	24.80	24.95	1	1,797	0.06%
2018/08/17	0	0.00	2	24.38	24.50	-2	1,787	-0.11%
2018/08/09	0	0.00	1	25.15	25.15	-1	1,634	-0.06%
2018/08/08	1	25.30	0	0.00	25.30	1	1,654	0.06%
2018/08/06	1	24.95	0	0.00	25.00	1	1,660	0.06%
2018/08/03	2	25.10	0	0.00	24.85	2	1,660	0.12%
2018/08/02	1	25.15	0	0.00	24.75	1	1,676	0.06%
2018/08/01	1	25.15	0	0.00	25.15	1	1,682	0.06%
2018/07/27	0	0.00	1	25.75	25.60	-1	1,704	-0.06%
2018/07/20	0	0.00	5	25.45	25.45	-5	1,867	-0.27%
2018/07/17	1	25.30	1	25.30	25.40	0	1,935	0.00%
2018/07/13	0	0.00	9	25.50	25.20	-9	2,043	-0.44%
2018/07/11	4	25.41	0	0.00	25.00	4	2,201	0.18%
2018/07/05	5	26.92	0	0.00	26.70	5	2,375	0.21%
2018/07/03	2	27.75	1	27.75	27.35	1	2,807	0.04%
2018/07/02	3	27.30	3	27.15	27.15	0	2,785	0.00%
2018/06/25	40	26.94	0	0.00	26.70	40	3,215	1.24%
2018/06/22	10	27.50	0	0.00	27.55	10	3,239	0.31%
2018/06/14	0	0.00	1	28.60	28.50	-1	3,359	-0.03%
2018/06/08	3	28.43	0	0.00	29.00	3	3,360	0.09%
2018/06/07	0	0.00	0.4	28.55	28.70	-0.4	3,375	-0.01%
2018/06/01	0	0.00	19	27.27	27.50	-19	3,592	-0.53%
2018/05/30	0	0.00	1	26.25	26.25	-1	3,556	-0.03%
2018/05/29	0	0.00	2	26.80	26.65	-2	3,559	-0.06%
2018/05/28	3	26.90	3	27.40	26.80	0	3,554	0.00%
2018/05/25	0	0.00	3	27.10	26.95	-3	3,552	-0.08%
2018/05/24	1	26.95	2	26.65	26.85	-1	3,553	-0.03%
2018/05/18	0	0.00	2	27.05	26.65	-2	3,667	-0.05%
2018/05/16	0	0.00	1	26.85	26.60	-1	3,705	-0.03%
2018/05/14	0	0.00	1	25.90	25.90	-1	3,817	-0.03%
2018/05/11	1	26.10	0	0.00	26.00	1	3,829	0.03%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/04/30	1	26.30	0	0.00	25.95	1	3,820	0.03%
2018/04/27	1	27.10	0	0.00	27.00	1	3,783	0.03%
2018/04/26	5	28.48	5	28.90	27.40	0	3,796	0.00%
2018/04/25	0	0.00	2	27.85	28.05	-2	3,770	-0.05%
2018/04/24	3	27.68	0	0.00	27.55	3	3,774	0.08%
2018/04/23	4	28.55	0	0.00	28.65	4	3,766	0.11%
2018/04/20	4	28.70	7	28.96	28.55	-3	3,777	-0.08%
2018/04/19	3	28.07	0	0.00	28.05	3	3,734	0.08%
2018/04/18	1	27.60	10	27.60	27.75	-9	3,706	-0.24%
2018/04/17	2	29.25	0	0.00	28.15	2	3,643	0.05%
2018/04/16	3	30.77	1	30.65	30.35	2	3,572	0.06%
2018/04/13	3	30.92	0	0.00	30.80	3	3,613	0.08%
2018/04/11	32	30.85	0	0.00	30.40	32	3,870	0.83%
2018/04/09	0	0.00	5	32.93	32.80	-5	3,788	-0.13%
2018/04/03	3	31.80	0	0.00	31.95	3	3,589	0.08%
2018/04/02	12	32.34	0	0.00	32.15	12	3,569	0.34%
2018/03/30	0	0.00	45	32.01	31.85	-45	3,369	-1.34%
2018/03/28	1	31.05	2	31.20	31.15	-1	3,283	-0.03%
2018/03/27	4	31.85	0	0.00	31.55	4	3,359	0.12%
2018/03/26	0	0.00	2	30.95	31.60	-2	3,407	-0.06%
2018/03/23	2	30.95	8	30.91	31.20	-6	3,681	-0.16%
2018/03/22	2	31.65	40	31.93	31.60	-38	3,690	-1.03%
2018/03/15	2	30.80	0	0.00	31.00	2	3,752	0.05%
2018/03/13	0	0.00	2	31.20	31.30	-2	3,722	-0.05%
2018/03/12	1	30.75	0	0.00	30.65	1	3,695	0.03%
2018/03/09	0	0.00	10	31.55	31.00	-10	3,693	-0.27%
2018/03/08	4	30.20	3	30.07	30.35	1	3,609	0.03%
2018/03/07	1	28.65	4	28.55	30.10	-3	3,560	-0.08%
2018/03/05	0	0.00	1	27.80	27.60	-1	3,584	-0.03%
2018/02/26	1	28.25	2	28.15	28.15	-1	3,745	-0.03%
2018/02/23	2	27.80	0	0.00	27.85	2	3,757	0.05%
2018/02/22	2	26.80	2	27.60	27.45	0	3,836	0.00%
2018/02/21	4	26.40	4	26.28	26.90	0	3,983	0.00%
2018/02/02	2	30.55	0	0.00	30.75	2	4,186	0.05%
2018/01/31	0	0.00	2	30.23	30.15	-2	4,403	-0.05%
2018/01/23	2	30.80	0	0.00	30.60	2	4,728	0.04%
2018/01/19	0	0.00	2	31.30	31.20	-2	4,811	-0.04%
2018/01/11	5	30.50	0	0.00	30.00	5	4,895	0.10%
2018/01/10	1	30.85	0	0.00	30.75	1	4,931	0.02%
2018/01/09	8	30.91	0	0.00	30.90	8	4,960	0.16%
2018/01/08	9	32.24	9	32.50	31.60	0	4,948	0.00%
2018/01/05	0	0.00	30	33.83	33.20	-30	4,898	-0.61%
2018/01/04	0	0.00	1	32.00	32.70	-1	4,675	-0.02%
2018/01/03	30	31.85	0	0.00	31.70	30	4,688	0.64%