敦泰 (3545)-日盛-雙和券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	34	82.67	30.3	82.66	83.00	3.7	4,459	0.08%
2023/04/06	1	75.20	8	77.36	78.00	-7	4,231	-0.17%
2023/03/30	4	77.48	0	0.00	77.50	4	4,218	0.09%
2023/03/29	15	77.69	14	77.85	77.10	1	4,226	0.02%
2023/03/28	12	79.34	10	78.87	78.80	2	4,247	0.05%
2023/03/27	0	0.00	9	78.93	78.50	-9	4,226	-0.21%
2023/03/24	3	78.30	8	78.11	78.50	-5	4,260	-0.12%
2023/03/23	8	77.94	23	77.53	77.50	-15	4,255	-0.35%
2023/03/22	22	79.45	9	79.79	78.80	13	4,202	0.31%
2023/03/21	41.1	82.26	14.1	81.71	80.90	27	4,105	0.66%
2023/03/20	13	78.58	10.4	79.18	81.00	2.6	3,858	0.07%
2023/03/17	5	76.02	6	76.53	76.00	-1	3,720	-0.03%
2023/03/16	3.1	74.21	0	0.00	74.60	3.1	3,706	0.08%
2023/03/15	2	76.30	1.1	77.19	74.70	0.9	3,719	0.02%
2023/03/14	4	75.10	5	74.96	74.80	-1	3,704	-0.03%
2023/03/13	6	76.05	0	0.00	76.30	6	3,722	0.16%
2023/03/10	4	75.50	5	74.14	74.20	-1	3,704	-0.03%
2023/03/09	1	77.30	1	77.00	76.30	0	3,732	0.00%
2023/03/08	0	0.00	3	75.17	76.10	-3	3,713	-0.08%
2023/03/03	2	75.15	5	74.98	75.00	-3	3,693	-0.08%
2023/03/02	2.1	74.92	10	75.50	74.70	-7.9	3,712	-0.21%
2023/03/01	11	76.15	7.1	73.63	76.90	3.9	3,645	0.11%
2023/02/24	7	73.00	10	72.64	71.90	-3	3,589	-0.08%
2023/02/23	1	74.40	7	73.89	74.20	-6	3,562	-0.17%
2023/02/22	9.1	73.49	7	73.91	73.20	2.1	3,597	0.06%
2023/02/21	12	77.23	9.1	77.49	77.00	2.9	3,620	0.08%
2023/02/20	9	74.80	9	74.09	75.20	0	3,691	0.00%
2023/02/17	9	73.13	21	73.48	74.00	-12	4,151	-0.29%
2023/02/16	24	72.40	6	71.87	72.60	18	4,027	0.45%
2023/02/15	1	69.40	0	68.50	68.60	1	4,068	0.02%
2023/02/14	3	70.33	3	69.60	69.50	0	4,204	0.00%
2023/02/13	2	70.20	0	0.00	70.30	2	4,815	0.04%
2023/02/10	1	69.90	1	69.50	69.50	0	5,014	0.00%
2023/02/09	2	71.30	5	71.28	70.50	-3	5,118	-0.06%
2023/02/08	8	71.51	5	71.76	71.50	3	5,150	0.06%
2023/02/07	1	70.70	6	70.52	70.70	-5	5,122	-0.10%
2023/02/06	4	69.75	4	70.70	68.80	0	5,101	0.00%
2023/02/03	2	69.80	3	69.70	69.60	-1	5,106	-0.02%
2023/02/02	4	69.45	5	70.00	70.30	-1	5,155	-0.02%
2023/02/01	5	68.34	4	68.35	68.40	1	5,177	0.02%
2023/01/31	4	66.40	20	66.95	66.90	-16	5,197	-0.31%
2023/01/13	2	62.70	2	63.20	62.40	0	5,404	0.00%
2023/01/12	3	63.60	3	63.70	63.50	0	5,475	0.00%
2023/01/11	4	64.28	1	64.40	64.00	3	5,609	0.05%
2023/01/10	2	63.25	8	63.48	63.40	-6	5,919	-0.10%
2023/01/09	10	63.92	3	63.17	63.50	7	6,065	0.12%
2023/01/06	7	63.39	6	63.47	63.70	1	6,035	0.02%
2023/01/05	3	61.90	0	0.00	61.80	3	5,979	0.05%
2023/01/04	5	63.00	0	0.00	62.20	5	5,993	0.08%
2023/01/03	1	63.00	9	62.30	62.60	-8	5,910	-0.14%
2022/12/30	1	59.50	0	0.00	58.60	1	5,788	0.02%
2022/12/29	0	0.00	2	58.15	58.80	-2	5,809	-0.03%
2022/12/28	2	58.55	4	58.60	58.20	-2	5,845	-0.03%
2022/12/27	7	61.07	5	59.62	59.80	2	5,866	0.03%
2022/12/26	1	58.80	0	0.00	58.70	1	5,817	0.02%
2022/12/23	8	58.85	0	0.00	59.40	8	5,829	0.14%
2022/12/22	3	58.10	0	0.00	58.10	3	5,827	0.05%
2022/12/21	0	0.00	7	56.79	56.60	-7	5,854	-0.12%
2022/12/20	6	57.52	6	57.68	56.50	0	5,857	0.00%
2022/12/19	2	59.55	0	0.00	59.50	2	5,850	0.03%
2022/12/16	9	60.72	2	61.00	60.50	7	5,835	0.12%
2022/12/15	1	62.80	0	0.00	62.60	1	5,786	0.02%
2022/12/12	2.1	62.69	2	62.80	62.60	0.1	5,742	0.00%
2022/12/08	7	63.99	2	64.20	64.00	5	5,719	0.09%
2022/12/06	1	67.60	8	66.50	66.10	-7	5,696	-0.12%
2022/12/05	4	68.73	2	68.40	68.20	2	5,685	0.04%
2022/12/02	1	68.40	3	67.93	68.00	-2	5,654	-0.04%
2022/12/01	9	67.16	10	67.71	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	1	64.50	65.70	-1	5,581	-0.02%
2022/11/29	3	63.90	0	0.00	64.30	3	5,610	0.05%
2022/11/25	2	65.60	5	66.08	65.20	-3	5,617	-0.05%
2022/11/24	24	65.94	8.1	66.09	66.10	15.9	5,615	0.28%
2022/11/22	3.1	64.49	2	63.65	63.60	1.1	5,568	0.02%
2022/11/21	3.1	66.43	2	65.90	65.50	1.1	5,547	0.02%
2022/11/18	1	68.00	2	68.65	67.60	-1	5,540	-0.02%
2022/11/17	6	68.33	5	68.62	68.30	1	5,558	0.02%
2022/11/16	6	67.38	10	67.97	69.00	-4	5,487	-0.07%
2022/11/15	14.3	63.74	15	65.16	67.40	-0.7	5,320	-0.01%
2022/11/14	4.1	67.50	2	67.50	67.50	2.1	4,863	0.04%
2022/11/11	25	76.60	15	76.01	75.00	10	4,998	0.20%
2022/11/10	31	75.52	21	76.08	75.00	10	4,862	0.21%
2022/11/09	34.5	77.05	25	77.53	76.80	9.5	4,819	0.20%
2022/11/08	6	72.38	13.1	74.48	76.50	-7.1	4,351	-0.16%
2022/11/07	16	69.78	7.1	69.94	69.60	9	4,334	0.21%
2022/11/04	3	66.13	2	65.75	66.60	1	4,277	0.02%
2022/11/03	1	67.50	1	67.00	67.00	0	4,307	0.00%
2022/11/01	1	68.00	1	68.20	68.00	0	4,366	0.00%
2022/10/31	3	68.50	5	69.14	68.50	-2	4,354	-0.05%
2022/10/28	8	69.44	1	67.60	67.00	7	4,338	0.16%
2022/10/27	1	71.90	3	72.40	72.90	-2	4,307	-0.05%
2022/10/26	1.2	69.82	2	70.25	70.00	-0.8	4,326	-0.02%
2022/10/25	2	70.00	0	0.00	68.60	2	4,422	0.05%
2022/10/24	8	71.24	5.7	73.18	69.50	2.3	4,469	0.05%
2022/10/21	5.7	71.60	6	71.07	69.90	-0.4	4,596	-0.01%
2022/10/20	14.1	73.10	3	73.83	74.00	11.1	4,546	0.24%
2022/10/19	4	73.98	3	74.07	74.90	1	4,500	0.02%
2022/10/18	35	73.35	38	73.74	74.00	-3	4,386	-0.07%
2022/10/17	7	69.54	5	67.78	70.80	2	4,107	0.05%
2022/10/14	1	64.10	2	63.75	65.60	-1	3,981	-0.03%
2022/10/13	0.5	65.00	1.2	60.86	60.00	-0.7	4,016	-0.02%
2022/10/12	0	0.00	0.3	65.70	65.70	-0.3	4,029	-0.01%
2022/10/07	3	68.67	0.3	68.90	67.90	2.7	4,017	0.07%
2022/10/06	0	0.00	1	68.00	68.00	-1	4,013	-0.02%
2022/10/04	1	64.00	1	64.90	64.80	0	4,013	0.00%
2022/09/29	0	0.00	2	60.40	59.40	-2	4,167	-0.05%
2022/09/28	1	60.10	2	59.70	59.70	-1	4,243	-0.02%
2022/09/23	0	0.00	2	66.35	66.20	-2	4,392	-0.05%
2022/09/20	0	0.00	3	68.67	68.70	-3	4,489	-0.07%
2022/09/16	0	0.00	5	69.50	69.50	-5	4,574	-0.11%
2022/09/13	5	71.10	12	71.15	71.10	-7	4,779	-0.15%
2022/09/12	0	0.00	1	70.60	70.70	-1	4,887	-0.02%
2022/09/07	0	0.00	1	68.90	68.30	-1	4,991	-0.02%
2022/09/06	1.1	69.85	1	70.70	69.50	0.1	4,993	0.00%
2022/09/05	32.1	72.31	30	72.90	71.90	2.1	4,984	0.04%
2022/09/01	0.1	75.30	0	0.00	75.10	0.1	4,958	0.00%
2022/08/29	0	0.00	3	73.90	74.30	-3	4,984	-0.06%
2022/08/26	2	78.45	2	78.60	77.30	0	4,987	0.00%
2022/08/25	8	78.59	3	78.73	78.10	5	5,040	0.10%
2022/08/24	0	0.00	11	78.09	78.00	-11	5,252	-0.21%
2022/08/23	1	76.40	1	76.00	76.60	0	5,210	0.00%
2022/08/22	5	78.00	5	78.80	77.80	0	5,185	0.00%
2022/08/19	13.2	78.67	7	78.54	77.90	6.2	5,145	0.12%
2022/08/18	32	78.11	5.1	78.88	77.80	27	5,075	0.53%
2022/08/17	13	75.19	10	75.43	75.10	3	4,915	0.06%
2022/08/16	12.1	76.30	9	78.50	76.00	3.1	4,912	0.06%
2022/08/15	4.2	77.56	4.2	78.37	78.50	0	4,862	0.00%
2022/08/12	0.1	75.40	0.1	72.50	75.20	0	4,746	0.00%
2022/08/11	2	70.80	1	71.30	70.80	1	4,603	0.02%
2022/08/10	51	70.45	56	70.54	70.60	-5	4,606	-0.11%
2022/08/08	6	66.92	7	68.16	69.50	-1	4,547	-0.02%
2022/08/05	0.1	67.70	0	0.00	67.30	0.1	4,483	0.00%
2022/08/03	0	0.00	5	67.00	67.70	-5	4,456	-0.11%
2022/08/02	3.1	67.05	1.1	67.33	66.60	1.9	4,450	0.04%
2022/08/01	4.1	70.35	2	70.50	69.90	2.1	4,395	0.05%
2022/07/29	6.2	74.79	2	74.70	74.10	4.2	4,285	0.10%
2022/07/28	6.1	78.72	0	0.00	76.60	6.1	4,233	0.14%
2022/07/27	1.1	95.73	6	96.20	96.70	-4.9	4,070	-0.12%
2022/07/26	2.1	96.41	1	96.60	96.20	1.1	4,018	0.03%
2022/07/25	1.1	99.09	1	100.00	99.00	0.1	4,036	0.00%
2022/07/22	5	104.00	0	0.00	101.50	5	4,072	0.12%
2022/07/21	1	102.50	1	102.50	102.50	0	4,139	0.00%
2022/07/20	0	0.00	5	101.30	101.00	-5	4,284	-0.12%
2022/07/19	5.1	96.63	6.2	98.18	98.60	-1.1	4,288	-0.03%
2022/07/18	2	95.20	2.1	93.81	95.60	-0.1	4,245	0.00%
2022/07/15	1	90.80	1	92.00	92.10	0	4,259	0.00%
2022/07/14	1	91.00	3	89.83	91.00	-2	4,246	-0.05%
2022/07/13	1	89.30	3	89.90	89.30	-2	4,230	-0.05%
2022/07/12	0	0.00	1	88.50	86.60	-1	4,242	-0.02%
2022/07/11	2	90.35	0	0.00	90.00	2	4,267	0.05%
2022/07/08	6	90.00	1	90.50	90.60	5	4,246	0.12%
2022/07/07	5	86.66	1	87.50	87.80	4	4,192	0.10%
2022/07/06	4	87.00	0	0.00	86.20	4	4,143	0.10%
2022/07/05	2	85.40	3	86.40	86.50	-1	4,142	-0.02%
2022/07/04	2	84.40	1	84.50	83.70	1	4,137	0.02%
2022/07/01	5.1	85.91	3	86.73	81.90	2.1	4,170	0.05%
2022/06/30	2	91.20	4	90.70	90.00	-2	4,076	-0.05%
2022/06/29	1	93.80	2	94.80	93.80	-1	4,020	-0.02%
2022/06/28	0	0.00	0.3	94.50	94.70	-0.3	3,986	-0.01%
2022/06/27	2	95.86	0	0.00	97.10	2	3,975	0.05%
2022/06/24	2	93.25	2	94.15	93.70	0	3,952	0.00%
2022/06/23	0	0.00	2	92.35	91.70	-2	3,908	-0.05%
2022/06/22	4.1	93.03	2	95.25	91.70	2.1	3,866	0.05%
2022/06/21	3	95.87	2	97.75	97.50	1	3,801	0.03%
2022/06/20	8.1	98.53	2	97.10	93.60	6.1	3,775	0.16%
2022/06/17	3.1	103.30	2	104.00	102.00	1.1	3,668	0.03%
2022/06/16	4.1	109.05	2	109.75	107.00	2.1	3,615	0.06%
2022/06/15	2.1	113.00	0.1	113.97	112.50	2	3,608	0.06%
2022/06/14	0	0.00	2	114.50	116.00	-2	3,636	-0.05%
2022/06/13	0	0.00	16	115.00	115.00	-16	3,650	-0.44%
2022/06/08	6	119.83	1	122.50	118.50	5	3,680	0.14%
2022/06/07	0	0.00	3	120.67	120.00	-3	3,688	-0.08%
2022/06/02	2.5	118.70	0	0.00	119.00	2.5	3,742	0.07%
2022/06/01	2	122.75	10	119.40	121.00	-8	3,709	-0.22%
2022/05/31	2	115.00	0	0.00	115.00	2	3,485	0.06%
2022/05/30	0	114.00	0	0.00	114.00	0	3,492	0.00%
2022/05/27	1	111.51	0	0.00	111.50	1	3,558	0.03%
2022/05/26	0	111.00	0	0.00	109.50	0	3,583	0.00%
2022/05/25	1	109.52	0	0.00	110.00	1	3,758	0.03%
2022/05/24	3	112.17	0	0.00	109.50	3	4,117	0.07%
2022/05/23	2	113.50	13	113.00	113.00	-11	4,198	-0.26%
2022/05/20	0	117.25	1	116.00	115.50	-1	4,183	-0.02%
2022/05/19	15	115.97	2	116.50	118.50	13	4,166	0.31%
2022/05/18	0	0.00	14.1	119.00	118.50	-14.1	4,147	-0.34%
2022/05/16	1.1	113.50	0	0.00	113.00	1.1	4,113	0.03%
2022/05/13	2.1	115.26	0	0.00	115.00	2.1	4,163	0.05%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/10	0	0.00	1	113.00	117.50	-1	4,182	-0.02%
2022/05/09	0	114.00	2	114.50	113.00	-2	4,171	-0.05%
2022/05/06	3	117.33	0	0.00	117.00	3	4,173	0.07%
2022/05/05	1	120.00	0	0.00	119.50	1	4,177	0.02%
2022/05/04	16	118.50	1	119.00	119.00	15	4,159	0.36%
2022/05/03	16	117.00	0	0.00	117.00	16	4,139	0.39%
2022/04/29	2	118.00	0	0.00	116.00	2	4,183	0.05%
2022/04/28	1	115.01	1	115.50	115.50	0	4,171	0.00%
2022/04/27	3	113.18	1	116.00	116.00	2	4,117	0.05%
2022/04/26	13.1	123.54	10	120.00	119.00	3.1	4,020	0.08%
2022/04/25	1	117.50	2	117.25	118.50	-1	3,885	-0.03%
2022/04/22	2	122.00	3	122.00	122.00	-1	3,870	-0.03%
2022/04/21	0	0.00	1	127.50	125.50	-1	3,937	-0.03%
2022/04/20	1	122.00	1	122.00	122.50	0	3,919	0.00%
2022/04/19	1	123.50	2.9	123.55	121.00	-1.9	4,027	-0.05%
2022/04/18	1	122.50	0	0.00	122.50	1	4,064	0.02%
2022/04/15	30	123.50	0	0.00	122.50	30	4,097	0.73%
2022/04/14	1	129.50	0	0.00	129.00	1	4,152	0.02%
2022/04/13	2.1	127.00	2	128.50	128.50	0.1	4,267	0.00%
2022/04/12	0	0.00	1	128.00	128.00	-1	4,364	-0.02%
2022/04/11	4	129.50	5	128.30	126.00	-1	4,512	-0.02%
2022/04/07	10.1	136.09	3	135.33	131.00	7.1	4,502	0.16%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	3	145.00	145.00	-3	4,538	-0.07%
2022/03/31	1	146.50	1	147.00	146.00	0	4,634	0.00%
2022/03/30	2	148.50	4	148.50	148.00	-2	4,706	-0.04%
2022/03/29	0	0.00	1	147.00	148.00	-1	4,718	-0.02%
2022/03/28	0.1	146.00	0.1	146.50	147.00	0.1	4,760	0.00%
2022/03/25	3	150.33	4	149.88	149.50	-1	4,806	-0.02%
2022/03/24	4	150.25	2	152.00	152.00	2	4,901	0.04%
2022/03/23	0	0.00	1	149.50	151.50	-1	4,982	-0.02%
2022/03/22	1	149.00	2	148.50	148.00	-1	5,150	-0.02%
2022/03/21	3	151.00	1	150.00	150.00	2	5,207	0.04%
2022/03/17	1	147.50	4	148.00	148.00	-3	5,245	-0.06%
2022/03/16	1	145.00	1	143.50	145.00	0	5,277	0.00%
2022/03/15	1	144.00	1	144.00	144.00	0	5,332	0.00%
2022/03/14	1	147.00	1	148.00	148.00	0	5,398	0.00%
2022/03/10	1	151.00	0	0.00	148.00	1	5,715	0.02%
2022/03/09	2	145.50	6	145.83	146.00	-4	5,782	-0.07%
2022/03/08	0	0.00	19	145.47	142.50	-19	5,897	-0.32%
2022/03/07	2	147.50	2	147.00	147.00	0	5,927	0.00%
2022/03/03	1	156.00	0	0.00	156.00	1	6,127	0.02%
2022/03/02	3	157.50	3	156.67	156.50	0	6,211	0.00%
2022/03/01	2	153.00	1	153.50	153.50	1	6,202	0.02%
2022/02/25	13	157.54	2	159.50	152.00	11	6,280	0.18%
2022/02/24	10.1	157.05	5	156.70	156.00	5.1	6,265	0.08%
2022/02/23	3	154.00	2.3	154.00	154.50	0.7	6,083	0.01%
2022/02/22	5	145.70	1	145.00	146.00	4	6,358	0.06%
2022/02/21	2	147.25	0	0.00	149.50	2	7,504	0.03%
2022/02/18	1	147.50	0	0.00	150.00	1	8,235	0.01%
2022/02/17	1	149.00	1	149.50	149.50	0	8,303	0.00%
2022/02/16	88.2	149.50	0	0.00	147.50	88.2	8,404	1.05%
2022/02/15	1	146.00	3	146.67	146.00	-2	8,455	-0.02%
2022/02/11	0	0.00	1	153.50	152.50	-1	8,516	-0.01%
2022/02/10	5	153.40	0.1	154.50	153.50	5	8,699	0.06%
2022/02/09	2	156.00	5.1	155.80	156.50	-3.1	8,765	-0.04%
2022/02/08	86.1	149.43	89.2	151.95	153.00	-3.1	8,868	-0.04%
2022/02/07	3	145.00	0	0.00	146.50	3	8,910	0.03%
2022/01/26	3	145.17	1.1	145.64	145.50	1.9	8,992	0.02%
2022/01/25	2.1	147.76	1	149.50	145.00	1.1	9,153	0.01%
2022/01/24	0	0.00	1	150.50	149.50	-1	9,426	-0.01%
2022/01/21	5.1	150.60	1	151.50	149.50	4.1	9,663	0.04%
2022/01/20	1	153.50	2	154.50	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	3	158.33	2	158.75	155.50	1	10,457	0.01%
2022/01/17	1	156.00	86.1	150.76	157.50	-85.1	10,516	-0.81%
2022/01/14	0.2	150.13	0	0.00	152.00	0.2	10,633	0.00%
2022/01/13	1	155.00	1	156.50	155.00	0	11,031	0.00%
2022/01/12	3.2	156.78	2	155.00	156.00	1.2	11,081	0.01%
2022/01/11	1.1	161.82	0	0.00	159.00	1.1	11,147	0.01%
2022/01/10	2	162.75	3	163.00	163.50	-1	11,206	-0.01%
2022/01/07	5	160.40	3	161.33	159.00	2	11,373	0.02%
2022/01/06	1.1	165.55	0.6	164.00	163.00	0.5	11,458	0.00%
2022/01/05	2	169.00	10	169.05	167.50	-8	11,517	-0.07%
2022/01/04	9.2	175.59	4	173.63	172.50	5.2	11,520	0.05%
2022/01/03	1	173.50	3	174.98	176.50	-2	11,503	-0.02%
2021/12/29	0	0.00	0.1	171.50	171.00	-0.1	11,897	0.00%
2021/12/28	16	174.44	1	173.00	171.00	15	12,314	0.12%
2021/12/27	0.1	173.00	3	169.17	173.00	-3	12,392	-0.02%
2021/12/24	4	169.38	6	172.25	167.50	-2	12,543	-0.02%
2021/12/22	1	171.00	3	172.83	171.00	-2	12,757	-0.02%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	1	171.00	2	174.50	170.50	-1	12,865	-0.01%
2021/12/17	1	170.00	1	170.50	170.00	0	12,878	0.00%
2021/12/16	4	172.63	5.1	172.58	173.00	-1.1	12,975	-0.01%
2021/12/15	0	0.00	2.2	165.80	167.50	-2.2	12,895	-0.02%
2021/12/14	3.1	161.19	1	161.00	160.50	2.1	12,907	0.02%
2021/12/13	2	166.75	0	0.00	167.00	2	12,940	0.02%
2021/12/10	5	165.20	4	165.50	165.50	1	13,087	0.01%
2021/12/09	2.3	169.78	2	171.00	169.00	0.3	13,075	0.00%
2021/12/08	6	175.17	13	173.96	173.00	-7	13,121	-0.05%
2021/12/07	5.1	174.25	6	176.42	173.00	-0.9	13,391	-0.01%
2021/12/06	5	171.00	5	172.10	172.50	0	13,493	0.00%
2021/12/03	1	170.00	8	170.25	170.50	-7	13,607	-0.05%
2021/12/02	8.1	171.02	1	171.00	166.50	7.1	13,776	0.05%
2021/12/01	14	168.61	6	168.58	169.50	8	14,020	0.06%
2021/11/30	0	0.00	1	166.50	166.00	-1	14,345	-0.01%
2021/11/29	1.1	158.05	2	159.50	163.50	-0.9	14,557	-0.01%
2021/11/26	2.1	163.10	41	166.93	162.50	-38.9	14,708	-0.26%
2021/11/25	1	169.00	1	168.00	168.00	0	15,011	0.00%
2021/11/24	5.1	168.54	10	167.50	169.00	-4.9	15,081	-0.03%
2021/11/23	24	171.81	2.2	170.51	169.00	21.8	15,233	0.14%
2021/11/22	29	176.24	5	176.10	176.50	24	15,337	0.16%
2021/11/19	9	174.72	18.1	176.72	172.50	-9.1	15,709	-0.06%
2021/11/18	38.2	177.88	32.4	178.09	173.50	5.8	15,879	0.04%
2021/11/17	9.1	166.18	22.2	165.64	171.50	-13.2	15,099	-0.09%
2021/11/16	2	157.00	5	157.60	156.00	-3	14,940	-0.02%
2021/11/15	2	158.25	1	160.00	156.50	1	15,536	0.01%
2021/11/12	1	155.50	2	155.50	155.00	-1	16,770	-0.01%
2021/11/11	4	154.75	2	154.75	154.50	2	16,996	0.01%
2021/11/10	0	0.00	0.1	154.00	152.50	-0.1	17,198	0.00%
2021/11/09	7	156.71	5	155.90	155.50	2	17,489	0.01%
2021/11/08	1	150.50	1	150.51	152.00	0	17,513	0.00%
2021/11/05	3	148.00	5	148.90	148.50	-2	17,807	-0.01%
2021/11/04	6.1	146.72	5	145.50	144.50	1.1	18,007	0.01%
2021/11/03	3	145.83	2	148.25	148.50	1	18,247	0.01%
2021/11/02	8	145.75	5	147.20	144.00	3	18,473	0.02%
2021/11/01	3	154.81	18	153.83	150.00	-15	18,641	-0.08%
2021/10/29	19	163.11	12	165.17	160.00	7	18,846	0.04%
2021/10/28	21	167.29	10	165.60	164.00	11	19,154	0.06%
2021/10/27	3.5	158.43	8	156.63	158.50	-4.5	19,858	-0.02%
2021/10/26	9.5	153.63	8	155.06	152.50	1.5	20,775	0.01%
2021/10/25	9	147.22	8	146.56	149.00	1	21,535	0.00%
2021/10/22	8.1	149.49	6	148.08	148.00	2.1	22,191	0.01%
2021/10/21	14	155.04	14	154.57	151.00	0	22,793	0.00%
2021/10/20	12	146.92	3	147.17	147.00	9	23,424	0.04%
2021/10/19	64	145.85	50	146.76	145.50	14	24,926	0.06%
2021/10/18	1	143.00	1	144.00	143.00	0	25,500	0.00%
2021/10/15	5	141.00	3	142.33	141.00	2	25,649	0.01%
2021/10/14	4.5	137.73	10	137.60	139.00	-5.5	25,598	-0.02%
2021/10/13	4.2	136.52	8	135.38	134.00	-3.8	25,541	-0.02%
2021/10/12	2	141.25	5	140.50	139.00	-3	25,547	-0.01%
2021/10/08	3.1	145.67	5	143.30	145.00	-1.9	25,639	-0.01%
2021/10/07	1	144.03	13	146.69	147.00	-12	25,668	-0.05%
2021/10/06	10	145.24	1	150.00	140.00	9	25,703	0.04%
2021/10/05	27	142.91	23	143.26	150.50	4	25,490	0.02%
2021/10/04	7	145.70	14.1	141.82	139.50	-7.1	25,173	-0.03%
2021/10/01	2.1	152.28	15	148.03	148.50	-12.9	25,123	-0.05%
2021/09/30	1.1	155.50	2	153.00	155.00	-1	25,106	0.00%
2021/09/29	4.2	156.67	3	155.67	153.50	1.2	25,212	0.00%
2021/09/28	10	164.95	3	162.50	162.00	7	25,688	0.03%
2021/09/27	1	167.50	1	167.00	168.00	0	25,883	0.00%
2021/09/24	10	164.30	5	164.60	164.00	5	26,181	0.02%
2021/09/23	5.1	159.10	8	159.94	161.00	-2.9	26,339	-0.01%
2021/09/22	3.2	161.11	16	160.97	160.50	-12.8	26,604	-0.05%
2021/09/17	4	169.50	5	167.20	169.50	-1	26,950	0.00%
2021/09/16	2	166.75	1	170.00	165.50	1	27,110	0.00%
2021/09/15	18.3	166.51	8	169.00	165.00	10.3	27,266	0.04%
2021/09/14	5.2	177.22	5	177.70	176.50	0.2	27,647	0.00%
2021/09/13	14	180.89	9.7	177.79	175.00	4.3	28,072	0.02%
2021/09/10	20	183.60	16	184.41	179.00	4	28,528	0.01%
2021/09/09	23	178.22	53	177.91	179.50	-30	28,530	-0.11%
2021/09/08	21	171.98	2	169.00	169.00	19	28,671	0.07%
2021/09/07	3.2	177.48	3.3	175.79	176.50	-0.1	29,141	0.00%
2021/09/06	9.1	174.99	9.1	174.25	174.50	0	29,420	0.00%
2021/09/03	16.4	180.76	8	183.25	180.50	8.4	29,785	0.03%
2021/09/02	12.1	190.45	7	189.43	186.00	5.1	30,498	0.02%
2021/09/01	8	193.88	33	194.39	195.50	-25	31,476	-0.08%
2021/08/31	19.1	193.39	13.1	192.55	191.50	6	32,096	0.02%
2021/08/30	11.1	190.45	5	190.70	189.00	6.1	32,647	0.02%
2021/08/27	16.1	190.31	18	191.56	190.50	-1.9	33,242	-0.01%
2021/08/26	6	191.75	3	191.67	190.50	3	34,115	0.01%
2021/08/25	33.1	191.49	9	190.33	193.50	24.1	35,424	0.07%
2021/08/24	17.1	195.22	5	195.60	190.00	12.1	35,921	0.03%
2021/08/23	6	198.43	32	201.08	202.00	-26	36,217	-0.07%
2021/08/20	17	193.97	17	192.21	190.50	0	36,492	0.00%
2021/08/19	40.1	198.09	15	199.53	189.50	25.1	36,702	0.07%
2021/08/18	56.2	193.89	43	205.34	208.00	13.2	36,877	0.04%
2021/08/17	11.1	211.70	5	219.50	207.50	6.1	37,064	0.02%
2021/08/16	14	222.43	10	224.15	221.00	4	37,988	0.01%
2021/08/13	20	239.58	23	226.65	224.00	-3	38,240	-0.01%
2021/08/12	13	238.38	0	0.00	236.50	13	38,758	0.03%
2021/08/11	8	241.61	3	239.18	237.00	5	39,687	0.01%
2021/08/10	8	254.37	8	252.63	248.50	0	39,841	0.00%
2021/08/09	6	261.33	0	0.00	252.00	6	40,193	0.01%
2021/08/06	10	267.14	11	268.00	269.50	-1	41,121	0.00%
2021/08/05	6	268.25	2	265.50	265.50	4	41,868	0.01%
2021/08/04	12	277.92	13	275.46	274.00	-1	42,818	0.00%
2021/08/03	30	285.02	57	285.94	282.50	-27	42,779	-0.06%
2021/08/02	30	285.07	24	290.52	280.00	6	42,832	0.01%
2021/07/30	18	282.12	34	283.72	276.50	-16	42,231	-0.04%
2021/07/29	44.1	269.65	24	268.92	275.00	20.1	41,722	0.05%
2021/07/28	40	271.09	13.2	273.14	261.00	26.8	41,284	0.06%
2021/07/27	20.2	280.60	29	282.76	290.00	-8.8	41,322	-0.02%
2021/07/26	47.1	278.92	41	282.65	276.00	6.1	40,993	0.01%
2021/07/23	29.2	263.93	44.5	266.09	270.50	-15.4	40,197	-0.04%
2021/07/22	11	237.27	9.5	240.08	246.00	1.5	39,107	0.00%
2021/07/21	3.1	216.74	12	220.13	224.00	-8.9	38,837	-0.02%
2021/07/20	7.2	217.46	5	217.10	214.00	2.2	39,098	0.01%
2021/07/19	1	226.00	3	227.67	226.00	-2	39,414	-0.01%
2021/07/16	5.1	223.34	7	227.29	225.50	-1.9	39,721	0.00%
2021/07/15	3.1	222.81	3.2	220.65	224.50	-0.1	40,297	0.00%
2021/07/14	9	212.94	6	212.25	215.50	3	41,013	0.01%
2021/07/13	8.1	214.24	11	216.59	210.00	-2.9	41,311	-0.01%
2021/07/12	9	221.50	6	223.83	221.00	3	42,235	0.01%
2021/07/09	6.2	221.59	6	221.25	220.50	0.2	43,038	0.00%
2021/07/08	7	227.00	7	228.21	225.00	0	43,962	0.00%
2021/07/07	5	227.90	11	228.41	224.00	-6	44,613	-0.01%
2021/07/06	14.3	233.24	2.1	231.48	231.00	12.2	45,041	0.03%
2021/07/05	9	237.72	16.3	237.36	238.50	-7.3	45,758	-0.02%
2021/07/02	8	227.63	7.3	227.09	228.00	0.7	45,754	0.00%
2021/07/01	14.2	227.33	20.1	225.87	222.00	-5.9	45,948	-0.01%
2021/06/30	9	222.78	11.5	224.81	226.00	-2.5	46,289	-0.01%
2021/06/29	19.1	231.67	19	230.24	219.00	0.1	46,999	0.00%
2021/06/28	9	229.28	11.4	227.22	233.00	-2.4	46,737	-0.01%
2021/06/25	3	220.67	7.1	220.56	220.00	-4.1	46,470	-0.01%
2021/06/24	10	218.55	11	219.09	217.00	-1	46,369	0.00%
2021/06/23	24.2	221.60	14	221.14	217.50	10.2	46,246	0.02%
2021/06/22	10.2	212.58	12	214.13	212.50	-1.9	45,753	0.00%
2021/06/21	20.3	212.04	24.1	212.51	208.00	-3.8	45,360	-0.01%
2021/06/18	7.7	225.31	6	226.42	222.50	1.7	44,912	0.00%
2021/06/17	13.2	224.59	12	225.79	228.50	1.2	44,681	0.00%
2021/06/16	22.8	233.34	19	233.61	223.00	3.8	44,410	0.01%
2021/06/15	10	244.45	5.1	244.30	242.50	4.9	43,982	0.01%
2021/06/11	24.6	241.30	21	243.57	241.00	3.6	44,896	0.01%
2021/06/10	38.3	246.30	21	243.95	240.00	17.3	44,973	0.04%
2021/06/09	31	240.47	32.1	239.89	248.00	-1.1	44,862	0.00%
2021/06/08	27.1	238.56	24	241.63	230.50	3.1	44,752	0.01%
2021/06/07	10	229.65	24	230.25	238.00	-14	44,289	-0.03%
2021/06/04	26.1	228.99	17	231.06	226.50	9.1	43,743	0.02%
2021/06/03	26.1	224.64	26	223.12	230.00	0.1	43,243	0.00%
2021/06/02	34.2	229.17	31	226.26	216.00	3.2	42,269	0.01%
2021/06/01	12	228.96	16.1	229.86	232.50	-4.1	40,906	-0.01%
2021/05/31	13	205.73	127.5	205.68	211.50	-114.5	39,973	-0.29%	大賣/鉅額交易
2021/05/28	25.1	202.60	17.1	202.63	199.50	8	39,364	0.02%
2021/05/27	34	197.76	44.1	198.25	200.00	-10.1	39,070	-0.03%
2021/05/26	30.1	199.09	13.1	196.92	192.50	17	38,520	0.04%
2021/05/25	131	203.39	49	202.18	199.50	82	37,898	0.22%	大買/
2021/05/24	26.1	185.34	43.1	185.53	190.00	-17	36,643	-0.05%
2021/05/21	23.1	171.71	24	172.65	176.00	-0.9	35,838	0.00%
2021/05/20	29	173.31	15	173.50	169.00	14	35,635	0.04%
2021/05/19	21	172.98	28	174.39	179.00	-7	35,152	-0.02%
2021/05/18	25	159.10	30	158.13	163.00	-5	34,334	-0.01%
2021/05/17	21	156.21	18	159.89	148.50	3	34,113	0.01%
2021/05/14	37	174.59	29.2	178.61	164.50	7.8	33,842	0.02%
2021/05/13	36	163.58	88.6	167.66	171.00	-52.6	32,760	-0.16%
2021/05/12	64	159.95	44	162.24	161.00	20	31,940	0.06%
2021/05/11	35.4	166.26	24	164.65	162.50	11.4	30,804	0.04%
2021/05/10	50.1	187.17	25	183.50	180.50	25.1	30,623	0.08%
2021/05/07	47.1	177.87	61	180.45	183.00	-13.9	30,225	-0.05%
2021/05/06	102	174.47	98	172.53	171.00	4	29,853	0.01%	大買/
2021/05/05	21	186.71	18	186.47	172.50	3	29,380	0.01%
2021/05/04	25.2	178.84	44.2	180.27	191.50	-19	29,111	-0.07%
2021/05/03	21.4	192.09	19	195.68	179.50	2.4	28,545	0.01%
2021/04/29	63	200.21	46	200.75	199.00	17	28,395	0.06%
2021/04/28	43	204.30	47	203.81	201.00	-4	28,586	-0.01%
2021/04/27	51.2	201.09	47.1	201.44	195.50	4.2	28,353	0.01%
2021/04/26	13	197.77	18	196.53	196.50	-5	28,220	-0.02%
2021/04/23	16	185.25	16	185.88	193.50	0	28,108	0.00%
2021/04/22	39	183.44	25	182.92	176.00	14	28,446	0.05%
2021/04/21	58	174.40	87	175.83	179.00	-29	28,387	-0.10%
2021/04/20	69.1	197.75	23.1	198.21	182.00	46	27,900	0.16%
2021/04/19	30.1	203.77	25	204.16	198.50	5.1	27,235	0.02%
2021/04/16	37	228.45	43.3	230.35	220.50	-6.3	27,122	-0.02%
2021/04/15	53	206.09	46.7	209.02	220.00	6.3	26,314	0.02%
2021/04/14	31	204.77	33.1	203.26	200.00	-2.1	25,679	-0.01%
2021/04/13	17.2	211.57	18.2	212.28	202.50	-0.9	24,924	0.00%
2021/04/12	24.3	214.05	33	210.45	202.50	-8.7	24,342	-0.04%
2021/04/09	58	235.51	46	234.10	225.00	12	23,930	0.05%
2021/04/08	10	222.30	8.2	229.91	236.50	1.8	23,464	0.01%
2021/04/07	15.2	217.34	13	215.31	215.00	2.2	23,107	0.01%
2021/04/06	7.1	213.37	25	214.94	218.50	-17.9	22,891	-0.08%
2021/04/01	25.2	189.95	27	189.78	199.00	-1.9	22,675	-0.01%
2021/03/31	3.1	184.56	3.2	186.71	181.00	-0.1	22,011	0.00%
2021/03/30	9	176.36	7	178.14	183.50	2	22,479	0.01%
2021/03/29	5	172.40	12.1	172.66	174.00	-7.1	22,643	-0.03%
2021/03/26	0	0.00	2.2	158.30	158.50	-2.2	23,226	-0.01%
2021/03/25	17.2	149.52	1	146.00	144.50	16.2	23,434	0.07%
2021/03/24	1	148.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	0	0.00	3	145.33	152.00	-3	23,801	-0.01%
2021/03/22	1.1	153.05	3	152.67	154.00	-1.9	24,108	-0.01%
2021/03/19	6	156.98	5	155.00	159.00	1	24,041	0.00%
2021/03/18	15	147.07	23	143.89	152.50	-8	23,912	-0.03%
2021/03/17	57.1	144.57	49	142.57	139.00	8.1	23,843	0.03%
2021/03/16	14	145.11	11.1	146.28	148.50	3	22,616	0.01%
2021/03/15	6	128.18	55	133.53	135.00	-49	21,961	-0.22%
2021/03/12	26	118.35	29.1	119.97	123.00	-3.1	21,016	-0.01%
2021/03/11	9	108.44	30	111.27	112.00	-21	19,953	-0.11%
2021/03/10	6	103.17	50	105.11	102.00	-44	19,630	-0.22%
2021/03/09	24	97.73	21	99.60	100.00	3	19,296	0.02%
2021/03/08	42	99.73	4	98.48	96.10	38	19,365	0.20%
2021/03/05	7	99.73	6	99.60	99.20	1	19,397	0.01%
2021/03/03	3	104.00	2	102.50	101.00	1	19,427	0.01%
2021/03/02	4	105.63	10	104.45	104.50	-6	19,354	-0.03%
2021/02/26	16	99.71	5	101.30	99.80	11	19,082	0.06%
2021/02/25	7	105.71	2.1	109.56	101.00	4.9	18,950	0.03%
2021/02/24	5	110.40	6	111.08	106.50	-1	18,832	-0.01%
2021/02/23	2	112.50	4	112.25	113.50	-2	18,669	-0.01%
2021/02/22	14	106.93	30	106.98	109.00	-16	18,470	-0.09%
2021/02/19	17	99.97	19	102.60	99.70	-2	18,188	-0.01%
2021/02/18	13.1	98.34	20	98.01	99.30	-6.9	17,890	-0.04%
2021/02/17	30	94.30	41	94.21	94.80	-11	17,744	-0.06%
2021/02/05	13	87.57	17	88.08	88.30	-4	17,606	-0.02%
2021/02/04	9	83.86	7	83.21	83.10	2	17,491	0.01%
2021/02/03	20	84.02	13	83.58	83.60	7	17,453	0.04%
2021/02/02	10	81.97	6	82.17	81.90	4	17,654	0.02%
2021/02/01	21	82.09	11	81.72	81.60	10	17,735	0.06%
2021/01/29	15	87.21	10	85.48	84.00	5	17,492	0.03%
2021/01/28	14	89.35	4	91.05	88.40	10	17,286	0.06%
2021/01/27	6	92.53	6	92.47	90.80	0	17,175	0.00%
2021/01/26	6	90.92	21	91.22	90.80	-15	17,215	-0.09%
2021/01/25	8	96.60	7.2	97.26	95.60	0.8	16,996	0.00%
2021/01/22	17	99.75	10	100.97	101.00	7	17,006	0.04%
2021/01/21	33.2	96.88	30	96.41	97.90	3.2	16,945	0.02%
2021/01/20	28	106.00	0.5	98.60	98.60	27.5	16,813	0.16%
2021/01/19	10	106.80	11	109.18	109.50	-1	16,898	-0.01%
2021/01/18	7	109.14	3	108.67	108.50	4	16,782	0.02%
2021/01/15	47	109.51	42	109.98	110.50	5	16,420	0.03%
2021/01/14	12	102.58	16	102.68	106.00	-4	15,638	-0.03%
2021/01/13	30	96.45	33	97.05	96.60	-3	15,309	-0.02%
2021/01/12	6	96.43	14	94.54	93.50	-8	15,066	-0.05%
2021/01/11	67	95.70	56	98.61	98.00	11	14,830	0.07%
2021/01/08	43	92.88	50	92.66	92.90	-7	14,485	-0.05%
2021/01/07	33	90.25	32	89.53	91.90	1	14,161	0.01%
2021/01/06	14	88.34	21.8	88.23	86.10	-7.8	13,867	-0.06%
2021/01/05	27	88.70	31	88.40	87.90	-4	13,629	-0.03%
2021/01/04	17	92.79	16	93.49	90.70	1	13,423	0.01%
2020/12/31	14	94.55	14	96.44	93.50	0	13,225	0.00%
2020/12/30	24	96.63	19	97.58	95.10	5	12,730	0.04%
2020/12/29	22	97.38	19	98.99	95.50	3	12,492	0.02%
2020/12/28	37.2	98.07	46	98.08	99.00	-8.8	12,246	-0.07%
2020/12/25	21.3	89.93	23.1	89.76	91.50	-1.8	11,791	-0.02%
2020/12/24	53	86.87	46.1	86.90	87.50	6.9	11,465	0.06%
2020/12/23	25	81.33	28	81.03	85.00	-3	10,799	-0.03%
2020/12/22	14	83.79	13	82.52	77.50	1	10,442	0.01%
2020/12/21	7.1	76.22	10.6	78.37	80.80	-3.5	9,725	-0.04%
2020/12/18	4	73.25	4	72.80	73.50	0	9,411	0.00%
2020/12/17	20	70.16	21	71.55	72.20	-1	9,180	-0.01%
2020/12/16	14	69.52	16	69.09	68.40	-2	8,966	-0.02%
2020/12/15	3	68.50	23	68.66	67.70	-20	8,530	-0.23%
2020/12/14	18	69.52	18	69.07	68.50	0	8,452	0.00%
2020/12/11	17	68.26	18	68.78	68.70	-1	8,405	-0.01%
2020/12/10	8	69.16	9	70.20	67.50	-1	8,237	-0.01%
2020/12/09	46	69.03	25	68.59	69.90	21	8,013	0.26%
2020/12/08	0	0.00	1	66.60	66.50	-1	7,848	-0.01%
2020/12/07	9	64.71	10	63.04	65.10	-1	7,784	-0.01%
2020/12/04	11	64.38	6	64.85	64.80	5	7,756	0.06%
2020/12/03	6	68.08	16	67.03	67.40	-10	7,653	-0.13%
2020/12/02	27	67.26	31	67.24	66.50	-4	7,624	-0.05%
2020/12/01	17	66.12	13	65.85	65.70	4	7,342	0.05%
2020/11/30	22	65.76	22	65.43	66.60	0	7,166	0.00%
2020/11/27	10	62.20	0	0.00	62.50	10	6,971	0.14%
2020/11/26	0	0.00	10	61.40	61.90	-10	6,865	-0.15%
2020/11/25	1	58.50	2	62.00	59.10	-1	6,848	-0.01%
2020/11/24	0	0.00	2	61.25	60.90	-2	6,805	-0.03%
2020/11/23	11	61.35	1.1	60.30	60.10	9.9	6,790	0.15%
2020/11/20	1	58.60	0.1	59.00	59.80	0.9	6,750	0.01%
2020/11/19	0	0.00	13	58.16	58.40	-13	6,661	-0.19%
2020/11/18	11	57.46	0.7	57.40	57.20	10.3	6,590	0.16%
2020/11/17	5.1	57.94	16	57.38	57.40	-10.9	6,694	-0.16%
2020/11/16	22.9	56.59	18	56.84	57.00	4.9	6,670	0.07%
2020/11/13	13	55.98	24	56.95	57.10	-11	6,614	-0.17%
2020/11/12	27	57.33	24.1	57.51	55.00	2.9	6,515	0.04%
2020/11/11	8	56.53	16	56.34	56.30	-8	6,390	-0.13%
2020/11/10	36	56.18	36.7	56.06	56.30	-0.7	6,437	-0.01%
2020/11/09	2	52.75	4.7	53.33	54.80	-2.7	6,022	-0.04%
2020/11/06	89	50.44	91	49.89	49.90	-2	5,797	-0.03%
2020/11/05	3	50.23	1	50.30	50.30	2	5,845	0.03%
2020/11/04	3	49.33	69	49.76	50.40	-66	5,846	-1.13%
2020/11/03	90.7	50.66	22	49.93	49.70	68.7	5,814	1.18%
2020/11/02	3	51.60	11	52.02	52.00	-8	5,817	-0.14%
2020/10/30	0	0.00	3	52.77	51.20	-3	5,847	-0.05%
2020/10/29	2	50.55	3.5	52.23	52.50	-1.5	5,939	-0.03%
2020/10/28	3	50.77	9	50.75	51.20	-6	5,850	-0.10%
2020/10/27	2.2	49.06	3	49.08	48.40	-0.8	5,502	-0.01%
2020/10/26	0.8	46.80	3.7	47.37	47.00	-2.9	5,212	-0.06%
2020/10/14	4	33.60	6	33.58	33.50	-2	5,038	-0.04%
2020/10/13	0	0.00	3	33.68	33.80	-3	5,092	-0.06%
2020/10/12	1	32.90	0	0.00	32.60	1	5,098	0.02%
2020/10/08	1	33.80	4	33.94	34.15	-3	5,174	-0.06%
2020/10/07	0	0.00	4	33.95	34.00	-4	5,338	-0.07%
2020/10/06	3	33.50	6	33.73	33.50	-3	5,610	-0.05%
2020/10/05	0	0.00	0	33.00	33.25	0	5,803	0.00%
2020/09/29	1	32.25	1	32.70	32.30	0	6,154	0.00%
2020/09/28	0	0.00	1	31.90	31.75	-1	6,419	-0.02%
2020/09/25	1	30.90	0	0.00	30.55	1	6,892	0.01%
2020/09/24	2	32.48	1	33.10	32.05	1	7,514	0.01%
2020/09/22	1	33.65	2	33.50	33.60	-1	7,661	-0.01%
2020/09/21	3	33.70	5	33.87	33.40	-2	7,659	-0.03%
2020/09/17	0	0.00	1	33.45	33.20	-1	7,920	-0.01%
2020/09/16	1	33.10	0	0.00	33.00	1	8,187	0.01%
2020/09/15	2	33.05	2	33.23	33.05	0	8,308	0.00%
2020/09/14	3	33.17	2	33.00	33.20	1	8,419	0.01%
2020/09/11	2	32.43	0	0.00	32.45	2	8,468	0.02%
2020/09/10	0	0.00	2	33.40	32.65	-2	8,504	-0.02%
2020/09/09	0	0.00	2	32.20	32.20	-2	8,541	-0.02%
2020/09/08	1	32.25	0	0.00	32.20	1	8,754	0.01%
2020/09/07	1	32.75	1	32.90	32.35	0	8,899	0.00%
2020/09/04	2	31.98	120	32.07	32.35	-118	9,142	-1.29%	大賣/鉅額交易
2020/09/03	1	33.25	1	33.25	32.90	0	9,178	0.00%
2020/09/02	1	32.90	0	0.00	32.90	1	9,233	0.01%
2020/09/01	0	0.00	10	32.55	32.55	-10	9,341	-0.11%
2020/08/31	21	33.46	7	33.40	33.05	14	9,520	0.15%
2020/08/28	1	32.10	2	32.33	32.70	-1	9,623	-0.01%
2020/08/27	1	33.05	0	0.00	32.10	1	9,829	0.01%
2020/08/26	1	33.35	0	0.00	33.00	1	9,797	0.01%
2020/08/24	3	33.03	0	0.00	33.20	3	9,816	0.03%
2020/08/21	1	33.30	1	33.70	33.45	0	9,858	0.00%
2020/08/20	8	33.55	12	33.73	32.95	-4	9,864	-0.04%
2020/08/19	9	36.17	1	36.15	35.95	8	9,753	0.08%
2020/08/18	7	37.19	4	37.69	37.05	3	9,735	0.03%
2020/08/17	10	37.35	11	37.09	37.30	-1	9,709	-0.01%
2020/08/14	0	0.00	1	36.80	36.40	-1	9,816	-0.01%
2020/08/13	20	37.44	17	37.56	36.85	3	9,891	0.03%
2020/08/12	2	36.60	5	37.67	37.95	-3	9,990	-0.03%
2020/08/11	0	0.00	2	36.53	35.85	-2	9,929	-0.02%
2020/08/10	23	37.26	13	37.15	37.00	10	10,113	0.10%
2020/08/07	16	37.77	14	37.93	37.90	2	10,364	0.02%
2020/08/06	7	38.47	4	38.60	37.50	3	11,129	0.03%
2020/08/05	2	38.45	6	37.93	38.45	-4	11,261	-0.04%
2020/08/04	1	37.00	3	37.00	36.95	-2	11,444	-0.02%
2020/08/03	0	0.00	1	37.35	37.00	-1	11,809	-0.01%
2020/07/31	2	36.90	1	37.40	36.85	1	12,486	0.01%
2020/07/30	2	36.58	2	36.50	36.70	0	12,943	0.00%
2020/07/29	2	35.58	2	35.53	35.75	0	13,194	0.00%
2020/07/28	5	36.67	0	0.00	35.55	5	13,258	0.04%
2020/07/27	0	0.00	1	36.70	36.70	-1	13,268	-0.01%
2020/07/24	6	37.61	1	38.55	36.00	5	13,356	0.04%
2020/07/23	2	38.03	9	37.09	38.00	-7	13,411	-0.05%
2020/07/22	3	36.50	6	36.62	36.20	-3	13,559	-0.02%
2020/07/21	0	0.00	6	36.23	36.20	-6	13,699	-0.04%
2020/07/20	8	35.76	13	35.73	35.85	-5	13,805	-0.04%
2020/07/17	22	36.18	15	35.57	35.45	7	13,933	0.05%
2020/07/16	6	36.73	2	36.98	36.30	4	13,969	0.03%
2020/07/15	10	37.33	1	37.50	36.85	9	14,073	0.06%
2020/07/14	13	37.90	9	38.01	37.60	4	14,035	0.03%
2020/07/13	9	38.22	8	38.01	38.35	1	13,921	0.01%
2020/07/10	11	37.10	17	37.56	36.50	-6	13,910	-0.04%
2020/07/09	8	37.19	21	37.57	37.20	-13	13,865	-0.09%
2020/07/08	20	37.75	0	0.00	37.60	20	13,782	0.15%
2020/07/07	10	37.39	22	37.24	37.05	-12	13,740	-0.09%
2020/07/06	136	38.14	8	38.50	38.05	128	13,518	0.95%	大買/鉅額交易
2020/07/03	11	34.85	58	35.04	36.95	-47	13,152	-0.36%
2020/07/02	54	33.59	64	33.68	33.70	-10	12,618	-0.08%
2020/07/01	11	32.39	20	32.50	32.50	-9	12,526	-0.07%
2020/06/30	6	32.21	0	0.00	32.20	6	12,521	0.05%
2020/06/29	8	32.38	6	32.24	32.10	2	12,586	0.02%
2020/06/24	65	33.94	47	33.37	33.40	18	12,549	0.14%
2020/06/23	36	33.62	47	33.96	34.10	-11	12,422	-0.09%
2020/06/22	2	32.63	16	32.81	32.65	-14	12,237	-0.11%
2020/06/19	16	33.03	10	32.98	32.75	6	12,203	0.05%
2020/06/18	5	32.63	16	32.65	32.40	-11	12,136	-0.09%
2020/06/17	11	32.28	5	32.30	32.15	6	12,097	0.05%
2020/06/16	13	32.24	3	32.15	32.15	10	12,131	0.08%
2020/06/15	13	33.08	26	32.74	32.30	-13	12,122	-0.11%
2020/06/12	22	31.20	31	31.32	32.65	-9	12,011	-0.07%
2020/06/11	24.9	32.75	36	32.83	31.65	-11.1	12,006	-0.09%
2020/06/10	17	32.51	0	0.00	32.45	17	11,876	0.14%
2020/06/09	15	32.65	8	32.55	32.45	7	12,063	0.06%
2020/06/08	5	32.48	27	32.46	32.25	-22	12,309	-0.18%
2020/06/05	17	32.98	23	32.75	32.65	-6	12,621	-0.05%
2020/06/04	29	32.27	12	32.20	32.30	17	12,878	0.13%
2020/06/03	119	31.48	98	32.14	32.20	21	12,993	0.16%	大買/
2020/06/02	1	31.15	2	31.05	30.65	-1	13,175	-0.01%
2020/06/01	30	31.02	38	30.80	30.80	-8	13,257	-0.06%
2020/05/29	11	30.36	0	0.00	30.35	11	13,309	0.08%
2020/05/28	4	30.28	16	30.34	30.15	-12	13,487	-0.09%
2020/05/27	12	30.98	6	31.31	30.80	6	13,504	0.04%
2020/05/26	4	31.10	10	31.24	30.75	-6	13,571	-0.04%
2020/05/25	17	30.93	6	31.17	30.85	11	13,651	0.08%
2020/05/22	36	31.83	26	31.11	31.10	10	13,957	0.07%
2020/05/21	26	32.30	31	32.61	32.30	-5	13,961	-0.04%
2020/05/20	8	31.57	0	0.00	32.00	8	13,923	0.06%
2020/05/19	11	31.91	17	32.22	31.85	-6	13,972	-0.04%
2020/05/18	8	30.52	3	30.35	30.00	5	13,885	0.04%
2020/05/15	0	0.00	8	31.31	31.20	-8	14,215	-0.06%
2020/05/14	9	31.36	0	0.00	31.15	9	14,552	0.06%
2020/05/13	17	31.40	11	31.06	31.60	6	14,457	0.04%
2020/05/12	6	31.85	2	31.80	32.10	4	13,689	0.03%
2020/05/11	6	32.47	2	33.10	31.95	4	13,404	0.03%
2020/05/08	26	35.74	1	35.65	35.50	25	13,050	0.19%
2020/05/07	40	36.09	1	36.45	36.50	39	12,651	0.31%
2020/05/06	10	35.00	23	35.43	35.00	-13	11,977	-0.11%
2020/05/05	5	34.50	16	34.45	33.70	-11	11,439	-0.10%
2020/05/04	2	32.28	3	32.73	32.85	-1	11,179	-0.01%
2020/04/30	29	31.66	27	31.56	32.20	2	11,116	0.02%
2020/04/29	1	32.35	3	32.30	32.05	-2	11,001	-0.02%
2020/04/28	15	32.22	17	31.47	31.45	-2	10,887	-0.02%
2020/04/27	16	33.43	13	33.48	33.15	3	10,629	0.03%
2020/04/24	1	32.20	5	32.20	32.20	-4	10,392	-0.04%
2020/04/23	1	30.25	9	30.84	30.90	-8	10,362	-0.08%
2020/04/22	9	30.13	2	29.60	30.15	7	10,319	0.07%
2020/04/21	6	30.49	0	0.00	30.15	6	10,212	0.06%
2020/04/20	5	32.35	11	31.96	31.70	-6	10,104	-0.06%
2020/04/17	12	34.28	0	0.00	33.45	12	10,046	0.12%
2020/04/16	4	34.08	5	33.40	34.05	-1	10,117	-0.01%
2020/04/15	8	33.26	2	34.10	33.00	6	10,158	0.06%
2020/04/14	0	0.00	1	33.30	33.40	-1	9,868	-0.01%
2020/04/13	0	0.00	16	31.92	31.90	-16	9,705	-0.16%
2020/04/09	16	30.74	18	31.11	31.40	-2	9,501	-0.02%
2020/04/08	9	29.75	16	30.54	30.75	-7	9,417	-0.07%
2020/04/07	15	29.67	10	29.90	30.00	5	9,309	0.05%
2020/04/06	0	28.35	0	0.00	28.40	0	9,176	0.00%
2020/03/31	10	28.32	9	29.15	28.30	1	9,101	0.01%
2020/03/30	5	28.00	14	28.27	28.90	-9	9,008	-0.10%
2020/03/27	9	28.10	0	0.00	27.10	9	8,949	0.10%
2020/03/26	4	27.80	7	27.99	27.95	-3	8,942	-0.03%
2020/03/24	5	26.20	0	0.00	26.30	5	8,869	0.06%
2020/03/20	12	26.45	14	26.88	26.65	-2	8,873	-0.02%
2020/03/19	5	25.85	8	24.83	25.10	-3	8,813	-0.03%
2020/03/17	1	26.55	0	0.00	27.25	1	8,738	0.01%
2020/03/16	6	27.01	6	27.13	26.30	0	8,655	0.00%
2020/03/13	8	26.33	7	26.61	26.65	1	8,542	0.01%
2020/03/12	19	30.24	7	29.71	28.95	12	8,308	0.14%
2020/03/11	20	33.01	33	32.92	32.15	-13	8,032	-0.16%
2020/03/10	9	31.42	10	31.64	31.15	-1	7,669	-0.01%
2020/03/09	37	31.66	28	31.98	30.50	9	7,272	0.12%
2020/03/06	38	32.80	59	32.92	33.05	-21	7,047	-0.30%
2020/03/05	1	31.30	7	31.20	31.00	-6	6,669	-0.09%
2020/03/04	5	30.70	5	30.65	30.65	0	6,657	0.00%
2020/03/03	1	31.50	2	31.58	31.05	-1	6,666	-0.02%
2020/03/02	0	0.00	4	30.19	30.15	-4	6,555	-0.06%
2020/02/27	1	30.30	0	0.00	30.40	1	6,519	0.02%
2020/02/26	2	29.78	8	29.86	30.15	-6	6,680	-0.09%
2020/02/25	18	30.72	10	30.73	29.35	8	6,769	0.12%
2020/02/24	22	31.64	22	31.16	31.70	0	6,480	0.00%
2020/02/21	10	31.53	18	31.46	31.55	-8	6,512	-0.12%
2020/02/20	12	31.29	21	31.54	31.30	-9	6,546	-0.14%
2020/02/19	17	31.61	14	31.48	31.80	3	6,446	0.05%
2020/02/18	27	31.37	19	31.16	31.60	8	6,342	0.13%
2020/02/17	16	29.32	45	31.11	31.20	-29	6,005	-0.48%
2020/02/14	11	27.85	18	27.41	28.40	-7	5,467	-0.13%
2020/02/13	10	26.05	5	26.50	26.30	5	5,214	0.10%
2020/02/12	9	25.54	7	25.78	26.05	2	5,171	0.04%
2020/02/10	4	24.18	4	24.35	24.30	0	5,357	0.00%
2020/02/07	6	25.70	0	0.00	24.80	6	5,375	0.11%
2020/02/06	1	25.55	0	0.00	25.55	1	5,398	0.02%
2020/02/05	6	25.52	0	0.00	25.45	6	5,485	0.11%
2020/02/03	0	0.00	4	25.00	25.15	-4	5,465	-0.07%
2020/01/31	2	25.85	0	0.00	25.50	2	5,467	0.04%
2020/01/30	4	25.78	7	25.96	25.75	-3	5,524	-0.05%
2020/01/20	6	27.59	7	27.59	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	4	27.16	27.55	-4	5,571	-0.07%
2020/01/16	2	26.40	16	26.67	26.70	-14	5,429	-0.26%
2020/01/15	7	25.77	2	26.00	26.00	5	5,297	0.09%
2020/01/14	0	0.00	4	25.48	25.65	-4	5,214	-0.08%
2020/01/13	4	25.05	0	0.00	25.40	4	5,169	0.08%
2020/01/10	1	25.20	0	0.00	25.60	1	5,054	0.02%
2020/01/09	0	0.00	4	24.05	24.85	-4	4,879	-0.08%
2020/01/06	6	22.92	2	23.30	22.90	4	4,749	0.08%
2020/01/03	5	23.85	0	0.00	23.75	5	4,703	0.11%
2020/01/02	1	24.10	0	0.00	24.00	1	4,685	0.02%
2019/12/31	0	0.00	1	23.80	23.80	-1	4,664	-0.02%
2019/12/27	2	23.70	4	23.70	23.70	-2	4,633	-0.04%
2019/12/26	3	23.58	0	0.00	23.65	3	4,622	0.06%
2019/12/25	1	23.55	1	23.50	23.50	0	4,604	0.00%
2019/12/23	2	23.50	0	0.00	23.40	2	4,582	0.04%
2019/12/20	0	0.00	2	24.40	24.15	-2	4,497	-0.04%
2019/12/16	2	25.05	0	0.00	24.90	2	4,326	0.05%
2019/12/13	3	24.95	1	24.70	24.70	2	4,325	0.05%
2019/12/12	0	0.00	3	25.48	25.25	-3	4,300	-0.07%
2019/12/11	3	25.50	2	25.70	25.25	1	4,192	0.02%
2019/12/06	0	0.00	1	25.90	25.50	-1	4,059	-0.02%
2019/12/04	1	26.20	1	26.20	26.25	0	3,948	0.00%
2019/12/03	2	26.20	2	26.35	26.50	0	3,903	0.00%
2019/12/02	0	0.00	3	25.65	25.80	-3	3,803	-0.08%
2019/11/29	0	0.00	6	26.13	26.20	-6	3,779	-0.16%
2019/11/28	1	26.05	0	0.00	26.30	1	3,710	0.03%
2019/11/27	1	25.45	1	25.95	26.10	0	3,641	0.00%
2019/11/26	0	0.00	2	25.60	25.70	-2	3,573	-0.06%
2019/11/25	10	25.88	1	25.50	25.80	9	3,521	0.26%
2019/11/22	6	25.42	9	25.50	25.50	-3	3,237	-0.09%
2019/11/21	2	24.95	2	25.00	25.00	0	3,016	0.00%
2019/11/20	2	24.55	5	24.57	24.75	-3	2,943	-0.10%
2019/11/19	7	24.16	8	24.40	23.85	-1	2,829	-0.04%
2019/11/18	0	0.00	1	24.75	24.80	-1	2,650	-0.04%
2019/11/15	0	0.00	1	23.90	24.05	-1	2,588	-0.04%
2019/11/14	9	24.06	6	23.66	23.55	3	2,534	0.12%
2019/11/13	6	24.78	0	0.00	24.80	6	2,443	0.25%
2019/11/08	3	24.72	2	24.90	24.90	1	2,305	0.04%
2019/11/07	0	0.00	2	24.75	25.00	-2	2,208	-0.09%
2019/11/06	2	24.03	1	24.35	24.05	1	2,100	0.05%
2019/11/05	0	0.00	3	24.00	24.00	-3	2,055	-0.15%
2019/11/04	0	0.00	1	24.65	24.00	-1	2,008	-0.05%
2019/10/30	4	23.65	5	23.91	23.90	-1	1,832	-0.05%
2019/10/29	2	23.73	3	23.80	23.40	-1	1,786	-0.06%
2019/10/28	16	24.12	12	24.76	24.90	4	1,648	0.24%
2019/10/25	2	22.85	1	22.95	22.95	1	1,460	0.07%
2019/10/24	1	22.50	2	22.55	22.50	-1	1,461	-0.07%
2019/10/23	0	0.00	3	22.72	22.55	-3	1,503	-0.20%
2019/10/15	3	22.47	1	22.40	22.20	2	1,518	0.13%
2019/10/14	2	21.90	3	22.00	21.85	-1	1,489	-0.07%
2019/10/09	2	21.65	0	0.00	21.50	2	1,494	0.13%
2019/10/08	1	21.65	0	0.00	21.60	1	1,503	0.07%
2019/10/07	0	0.00	1	21.75	21.60	-1	1,518	-0.07%
2019/10/02	2	21.30	0	0.00	21.30	2	1,561	0.13%
2019/09/27	2	21.20	2	21.10	21.10	0	1,573	0.00%
2019/09/26	1	21.70	1	21.75	21.65	0	1,575	0.00%
2019/09/24	0	0.00	1	22.00	21.85	-1	1,616	-0.06%
2019/09/23	4	22.05	2	21.95	21.95	2	1,597	0.13%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/17	1	22.15	0	0.00	22.05	1	1,556	0.06%
2019/09/16	1	22.75	1	22.75	22.75	0	1,552	0.00%
2019/09/12	1	23.05	1	23.05	23.00	0	1,588	0.00%
2019/09/11	1	22.80	0	0.00	22.75	1	1,599	0.06%
2019/09/09	0	0.00	1	23.45	23.05	-1	1,618	-0.06%
2019/09/05	1	23.20	0	0.00	23.30	1	1,625	0.06%
2019/09/04	1	23.35	1	23.40	23.20	0	1,652	0.00%
2019/09/03	6	23.39	7	23.57	23.40	-1	1,656	-0.06%
2019/09/02	4	23.66	0	0.00	23.75	4	1,629	0.25%
2019/08/30	1	23.20	4	23.10	22.75	-3	1,586	-0.19%
2019/08/29	0	0.00	2	23.05	22.85	-2	1,557	-0.13%
2019/08/27	3	22.03	1	22.25	22.20	2	1,558	0.13%
2019/08/26	2	22.05	1	22.10	21.85	1	1,580	0.06%
2019/08/23	1	22.80	2	22.55	22.45	-1	1,615	-0.06%
2019/08/22	1	22.80	0	0.00	22.50	1	1,620	0.06%
2019/08/21	1	22.60	0	0.00	22.75	1	1,628	0.06%
2019/08/16	1	22.55	5	22.45	22.70	-4	1,727	-0.23%
2019/08/12	5	22.22	3	22.35	22.10	2	1,854	0.11%
2019/08/06	1	21.00	9	20.80	21.05	-8	1,905	-0.42%
2019/08/01	1	22.95	0	0.00	22.90	1	2,020	0.05%
2019/07/31	0	0.00	1	22.85	23.25	-1	2,054	-0.05%
2019/07/30	1	22.80	1	22.95	22.95	0	2,082	0.00%
2019/07/29	1	23.00	0	0.00	22.80	1	2,095	0.05%
2019/07/26	2	23.63	1	23.65	23.60	1	2,056	0.05%
2019/07/25	2	23.85	3	23.87	23.95	-1	2,047	-0.05%
2019/07/24	1	23.20	2	23.15	23.30	-1	2,018	-0.05%
2019/07/23	1	22.85	1	23.15	23.15	0	2,126	0.00%
2019/07/22	1	22.70	1	22.80	22.80	0	2,329	0.00%
2019/07/19	7	22.73	7	22.64	22.65	0	2,388	0.00%
2019/07/18	2	23.33	2	22.70	22.65	0	2,443	0.00%
2019/07/16	2	23.28	1	23.45	23.65	1	2,784	0.04%
2019/07/15	0	0.00	1	23.70	23.60	-1	2,821	-0.04%
2019/07/11	1	23.80	11	23.82	23.75	-10	2,904	-0.34%
2019/07/10	1	23.45	11	23.53	23.90	-10	2,978	-0.34%
2019/07/09	21	23.70	0	0.00	23.65	21	2,993	0.70%
2019/07/08	3	23.53	0	0.00	23.50	3	3,029	0.10%
2019/07/04	1	23.40	0	0.00	23.50	1	3,328	0.03%
2019/07/03	2	23.50	0	0.00	23.45	2	3,404	0.06%
2019/06/28	3	23.27	3	23.17	23.15	0	3,492	0.00%
2019/06/26	0	22.80	1	23.30	22.90	-1	3,543	-0.03%
2019/06/25	1	23.10	0	0.00	23.00	1	3,599	0.03%
2019/06/24	0	0.00	1	23.50	23.45	-1	3,665	-0.03%
2019/06/21	11	22.96	18	23.06	23.10	-7	3,737	-0.19%
2019/06/20	0	0.00	2	23.45	23.30	-2	3,805	-0.05%
2019/06/19	3	22.90	3	22.80	22.80	0	4,080	0.00%
2019/06/13	0	0.00	1	22.60	22.50	-1	4,880	-0.02%
2019/06/12	3	22.50	2	22.48	22.50	1	4,912	0.02%
2019/06/11	0	0.00	2	21.85	21.90	-2	4,886	-0.04%
2019/06/06	5	21.64	0	0.00	21.60	5	4,886	0.10%
2019/05/30	0	0.00	3	21.17	21.40	-3	4,900	-0.06%
2019/05/27	4	20.30	4	20.75	20.30	0	5,023	0.00%
2019/05/24	2	20.85	1	21.10	20.95	1	5,067	0.02%
2019/05/23	0	0.00	2	21.38	21.25	-2	5,040	-0.04%
2019/05/22	7	20.78	7	20.98	20.55	0	4,973	0.00%
2019/05/21	12	19.79	12	19.87	20.60	0	4,972	0.00%
2019/05/20	13	21.21	19	21.08	20.65	-6	4,902	-0.12%
2019/05/17	31	21.82	34	21.56	21.60	-3	4,992	-0.06%
2019/05/16	22	22.49	21	22.62	22.45	1	5,076	0.02%
2019/05/15	17	22.37	14	22.33	22.40	3	5,052	0.06%
2019/05/14	8	21.63	2	21.45	22.05	6	5,089	0.12%
2019/05/13	21	22.47	32	22.29	22.05	-11	5,062	-0.22%
2019/05/10	21	23.27	49	23.50	23.20	-28	5,029	-0.56%
2019/05/09	15	23.63	127	23.79	23.20	-112	5,053	-2.22%	大賣/鉅額交易
2019/05/08	28	24.50	12	24.24	24.10	16	5,019	0.32%
2019/05/07	23	24.74	7	24.63	24.45	16	5,027	0.32%
2019/05/06	36	24.49	7	24.51	24.30	29	5,004	0.58%
2019/05/03	11	25.09	1	25.10	25.05	10	4,991	0.20%
2019/05/02	12	25.07	30	24.93	24.85	-18	5,002	-0.36%
2019/04/30	23	25.15	1	25.15	25.15	22	4,988	0.44%
2019/04/29	8	25.66	3	25.67	24.95	5	4,995	0.10%
2019/04/26	27	26.07	37	26.38	26.50	-10	4,899	-0.20%
2019/04/25	1	25.90	5	26.30	26.40	-4	4,713	-0.08%
2019/04/24	6	25.88	0	0.00	25.70	6	4,724	0.13%
2019/04/23	47	26.33	47	26.37	26.20	0	4,795	0.00%
2019/04/22	12	26.03	3	26.07	26.50	9	4,687	0.19%
2019/04/19	5	24.80	1	24.75	24.80	4	4,529	0.09%
2019/04/18	23	24.37	0	0.00	24.00	23	4,587	0.50%
2019/04/16	11	24.40	2	25.05	24.60	9	4,542	0.20%
2019/04/15	34	25.53	0	0.00	25.30	34	4,502	0.76%
2019/04/11	2	25.90	0	0.00	25.60	2	4,521	0.04%
2019/04/10	14	26.28	0	0.00	26.35	14	4,474	0.31%
2019/04/09	2	25.05	2	25.28	25.70	0	4,267	0.00%
2019/04/08	0	0.00	1	25.95	25.45	-1	4,219	-0.02%
2019/04/03	6	25.09	0	0.00	25.05	6	4,227	0.14%
2019/04/02	5	25.60	1	25.60	25.35	4	4,248	0.09%
2019/03/29	0	0.00	30	25.03	24.80	-30	4,284	-0.70%
2019/03/28	10	24.60	27	24.55	24.55	-17	4,338	-0.39%
2019/03/27	21	25.25	10	25.25	25.20	11	4,472	0.25%
2019/03/25	5	26.10	0	0.00	26.00	5	4,815	0.10%
2019/03/22	27	26.74	0	0.00	26.50	27	4,912	0.55%
2019/03/21	10	25.50	10	25.15	25.05	0	4,949	0.00%
2019/03/20	1	25.55	0	0.00	25.10	1	4,913	0.02%
2019/03/19	15	24.66	4	24.69	25.25	11	4,776	0.23%
2019/03/18	6	24.15	11	23.89	24.60	-5	4,557	-0.11%
2019/03/15	0	0.00	1	22.35	22.40	-1	4,322	-0.02%
2019/03/14	0	0.00	5	21.65	21.50	-5	4,390	-0.11%
2019/03/12	0	0.00	1	22.30	21.95	-1	4,451	-0.02%
2019/03/11	0	0.00	4	22.05	22.10	-4	4,487	-0.09%
2019/03/08	1	21.60	2	21.65	21.65	-1	4,549	-0.02%
2019/03/05	4	22.35	0	0.00	22.35	4	4,644	0.09%
2019/03/04	0	0.00	4	22.05	22.10	-4	4,609	-0.09%
2019/02/27	18	21.79	29	21.62	22.05	-11	4,585	-0.24%
2019/02/25	1	21.95	3	22.00	21.85	-2	4,419	-0.05%
2019/02/22	0	0.00	1	21.60	21.55	-1	4,356	-0.02%
2019/02/21	0	0.00	3	21.58	21.65	-3	4,364	-0.07%
2019/02/20	1	21.55	8	21.54	21.50	-7	4,351	-0.16%
2019/02/19	0	0.00	4	21.55	21.50	-4	4,357	-0.09%
2019/02/18	13	21.19	17	21.13	21.65	-4	4,349	-0.09%
2019/02/15	10	21.52	1	21.35	21.25	9	4,246	0.21%
2019/02/13	2	23.55	6	23.75	23.60	-4	4,144	-0.10%
2019/02/12	0	0.00	12	23.34	23.20	-12	4,088	-0.29%
2019/02/11	0	0.00	2	23.18	23.20	-2	4,110	-0.05%
2019/01/30	17	23.04	4	23.06	22.65	13	4,084	0.32%
2019/01/29	4	22.66	8	22.73	22.90	-4	4,035	-0.10%
2019/01/28	4	22.55	2	22.55	22.90	2	4,025	0.05%
2019/01/24	4	22.34	1	22.20	22.10	3	4,006	0.07%
2019/01/23	1	22.10	6	22.09	22.30	-5	4,006	-0.12%
2019/01/22	1	21.90	1	21.85	21.80	0	3,980	0.00%
2019/01/21	9	22.07	13	22.12	21.90	-4	3,978	-0.10%
2019/01/17	4	21.89	4	21.93	21.85	0	3,997	0.00%
2019/01/16	5	21.72	1	22.00	21.70	4	4,009	0.10%
2019/01/15	13	21.85	3	21.70	21.70	10	3,967	0.25%
2019/01/11	18	22.88	13	22.76	22.70	5	3,793	0.13%
2019/01/10	12	22.60	5	22.71	22.90	7	3,735	0.19%
2019/01/09	1	24.35	0	0.00	24.30	1	3,626	0.03%
2019/01/08	7	24.07	0	0.00	24.10	7	3,594	0.19%
2019/01/03	2	24.90	0	0.00	24.80	2	3,535	0.06%
2018/12/28	6	26.67	6	26.63	26.75	0	3,437	0.00%
2018/12/27	0	0.00	1	26.75	26.35	-1	3,434	-0.03%
2018/12/26	1	27.00	1	27.35	26.00	0	3,398	0.00%
2018/12/25	6	27.62	2	27.35	27.35	4	3,315	0.12%
2018/12/24	14	28.78	8	29.43	28.45	6	3,268	0.18%
2018/12/22	1	27.80	0	0.00	28.25	1	3,174	0.03%
2018/12/21	5	27.18	4	27.70	28.25	1	3,155	0.03%
2018/12/20	9	28.37	4	29.84	27.85	5	3,073	0.16%
2018/12/19	13	29.11	15	29.47	29.30	-2	2,877	-0.07%
2018/12/18	4	28.33	11	29.03	28.25	-7	2,555	-0.27%
2018/12/17	12	28.50	8	28.53	28.10	4	2,408	0.17%
2018/12/14	14	27.69	11	27.94	29.00	3	2,227	0.13%
2018/12/13	1	26.60	1	26.50	26.60	0	1,878	0.00%
2018/12/12	3	26.05	2	26.25	26.00	1	1,835	0.05%
2018/12/11	0	0.00	6	25.75	25.75	-6	1,795	-0.33%
2018/12/10	6	25.35	0	0.00	24.85	6	1,772	0.34%
2018/12/07	0	0.00	1	27.00	27.45	-1	1,673	-0.06%
2018/12/05	1	26.70	0	0.00	26.30	1	1,527	0.07%
2018/11/30	1	25.20	2	25.45	25.65	-1	1,510	-0.07%
2018/11/26	0	0.00	2	23.60	23.60	-2	1,433	-0.14%
2018/11/23	2	23.15	0	0.00	23.20	2	1,483	0.13%
2018/11/21	0	0.00	6	24.23	24.10	-6	1,510	-0.40%
2018/11/20	6	24.87	0	0.00	24.50	6	1,562	0.38%
2018/11/15	10	25.18	10	24.94	25.00	0	1,568	0.00%
2018/11/14	1	24.50	0	0.00	25.00	1	1,551	0.06%
2018/11/13	7	24.70	7	24.05	24.70	0	1,551	0.00%
2018/11/08	0	0.00	1	24.30	24.15	-1	1,619	-0.06%
2018/11/05	4	23.95	4	23.85	23.85	0	1,686	0.00%
2018/11/01	4	23.30	4	23.35	23.30	0	1,669	0.00%
2018/10/26	0	0.00	3	22.95	22.70	-3	1,640	-0.18%
2018/10/23	5	22.75	5	22.50	22.45	0	1,559	0.00%
2018/10/22	3	21.50	0	0.00	22.05	3	1,545	0.19%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/02	1	25.00	1	24.80	24.80	0	1,610	0.00%
2018/10/01	0	0.00	4	25.25	25.10	-4	1,615	-0.25%
2018/09/28	1	24.90	0	0.00	25.45	1	1,625	0.06%
2018/09/20	0	0.00	7	24.55	25.05	-7	1,684	-0.42%
2018/09/12	9	24.87	7	24.93	24.70	2	1,729	0.12%
2018/09/10	4	24.90	4	24.20	24.85	0	1,741	0.00%
2018/09/05	2	27.05	4	26.88	26.75	-2	1,698	-0.12%
2018/09/03	4	26.55	4	26.55	26.55	0	1,716	0.00%
2018/08/31	1	26.40	1	26.80	26.80	0	1,736	0.00%
2018/08/27	2	25.80	2	26.08	26.10	0	1,825	0.00%
2018/08/24	3	25.55	6	25.39	25.30	-3	1,805	-0.17%
2018/08/22	5	24.50	5	24.60	24.50	0	1,772	0.00%
2018/08/20	2	24.80	0	0.00	24.95	2	1,797	0.11%
2018/08/17	0	0.00	1	24.50	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	2	23.75	23.45	-2	1,728	-0.12%
2018/08/15	2	23.05	0	0.00	23.20	2	1,713	0.12%
2018/08/14	1	22.75	1	22.95	22.90	0	1,722	0.00%
2018/08/13	3	23.05	1	23.45	23.35	2	1,692	0.12%
2018/08/10	7	24.67	1	24.60	24.60	6	1,641	0.37%
2018/07/31	1	25.05	1	25.05	25.10	0	1,693	0.00%
2018/07/30	0	0.00	5	25.30	25.25	-5	1,695	-0.29%
2018/07/27	0	0.00	1	25.95	25.60	-1	1,704	-0.06%
2018/07/26	3	25.52	0	0.00	25.60	3	1,714	0.17%
2018/07/24	1	25.00	1	25.20	25.30	0	1,793	0.00%
2018/07/18	0	0.00	3	25.40	25.40	-3	1,915	-0.16%
2018/07/17	0	0.00	1	25.40	25.40	-1	1,935	-0.05%
2018/07/11	3	25.60	73	25.84	25.00	-70	2,201	-3.18%
2018/07/10	10	26.22	1	26.20	26.20	9	2,179	0.41%
2018/07/09	1	26.60	0	0.00	26.40	1	2,233	0.04%
2018/07/06	0	0.00	6	26.80	26.45	-6	2,310	-0.26%
2018/07/05	27	27.10	12	26.80	26.70	15	2,375	0.63%
2018/07/04	7	27.10	5	26.90	26.90	2	2,598	0.08%
2018/07/03	36	27.68	0.7	27.35	27.35	35.3	2,807	1.26%
2018/07/02	2	27.15	1	27.20	27.15	1	2,785	0.04%
2018/06/28	0	0.00	1	26.20	26.15	-1	3,001	-0.03%
2018/06/26	2	26.20	0	0.00	26.05	2	3,214	0.06%
2018/06/22	1	28.00	1	27.55	27.55	0	3,239	0.00%
2018/06/21	2	27.78	1	28.05	28.25	1	3,241	0.03%
2018/06/14	1	28.35	0	0.00	28.50	1	3,359	0.03%
2018/06/13	0	0.00	2	29.05	28.25	-2	3,333	-0.06%
2018/06/12	1	28.95	0	0.00	28.80	1	3,308	0.03%
2018/06/11	2	29.60	2	29.15	29.00	0	3,312	0.00%
2018/06/08	1	28.60	4	28.93	29.00	-3	3,360	-0.09%
2018/06/07	8	28.86	6	28.73	28.70	2	3,375	0.06%
2018/06/06	2	28.60	1	28.35	28.55	1	3,365	0.03%
2018/06/04	1	27.20	0	0.00	27.25	1	3,463	0.03%
2018/06/01	1	26.70	1	27.20	27.50	0	3,592	0.00%
2018/05/29	0	0.00	2	26.70	26.65	-2	3,559	-0.06%
2018/05/16	0	0.00	1	26.40	26.60	-1	3,705	-0.03%
2018/05/14	1	25.90	0	0.00	25.90	1	3,817	0.03%
2018/05/11	7	26.36	12	26.06	26.00	-5	3,829	-0.13%
2018/05/10	2	26.40	1	26.30	26.30	1	3,829	0.03%
2018/05/09	1	26.05	0	0.00	25.85	1	3,823	0.03%
2018/05/03	3	25.90	1	26.30	25.80	2	3,831	0.05%
2018/05/02	0	0.00	10	26.25	26.10	-10	3,825	-0.26%
2018/04/30	2	25.95	1	26.05	25.95	1	3,820	0.03%
2018/04/27	4	26.85	0	0.00	27.00	4	3,783	0.11%
2018/04/26	5	27.80	0	0.00	27.40	5	3,796	0.13%
2018/04/25	2	27.05	2	27.83	28.05	0	3,770	0.00%
2018/04/24	8	27.79	1	27.55	27.55	7	3,774	0.19%
2018/04/23	2	28.33	10	28.60	28.65	-8	3,766	-0.21%
2018/04/20	2	28.78	2	29.30	28.55	0	3,777	0.00%
2018/04/19	6	28.20	0	0.00	28.05	6	3,734	0.16%
2018/04/18	3	27.75	6	27.75	27.75	-3	3,706	-0.08%
2018/04/17	11	29.73	5	29.26	28.15	6	3,643	0.16%
2018/04/16	2	30.70	2	30.53	30.35	0	3,572	0.00%
2018/04/13	1	30.85	1	30.80	30.80	0	3,613	0.00%
2018/04/12	1	30.60	1	31.00	30.90	0	3,645	0.00%
2018/04/11	2	31.23	0	0.00	30.40	2	3,870	0.05%
2018/04/10	2	31.53	5	31.90	30.90	-3	3,913	-0.08%
2018/04/03	4	31.69	0	0.00	31.95	4	3,589	0.11%
2018/04/02	1	32.30	1	32.05	32.15	0	3,569	0.00%
2018/03/31	0	0.00	3	31.95	31.95	-3	3,438	-0.09%
2018/03/30	5	32.14	7	31.51	31.85	-2	3,369	-0.06%
2018/03/29	1	30.85	0	0.00	30.55	1	3,230	0.03%
2018/03/28	1	31.25	0	0.00	31.15	1	3,283	0.03%
2018/03/27	5	31.65	0	0.00	31.55	5	3,359	0.15%
2018/03/22	0	0.00	1	31.85	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	1	31.10	31.30	-1	3,614	-0.03%
2018/03/20	0	0.00	10	30.44	30.40	-10	3,625	-0.28%
2018/03/15	1	30.80	1	31.25	31.00	0	3,752	0.00%
2018/03/14	1	30.80	0	0.00	30.80	1	3,789	0.03%
2018/03/13	0	0.00	13	31.05	31.30	-13	3,722	-0.35%
2018/03/12	2	30.93	0	0.00	30.65	2	3,695	0.05%
2018/03/09	5	31.10	36	31.48	31.00	-31	3,693	-0.84%
2018/03/08	0	0.00	8	30.28	30.35	-8	3,609	-0.22%
2018/03/07	23	29.77	27	29.73	30.10	-4	3,560	-0.11%
2018/03/05	2	27.75	0	0.00	27.60	2	3,584	0.06%
2018/02/26	2	28.18	5	27.70	28.15	-3	3,745	-0.08%
2018/02/22	1	26.95	21	27.69	27.45	-20	3,836	-0.52%
2018/02/21	0	0.00	4	26.70	26.90	-4	3,983	-0.10%
2018/02/12	22	25.60	0	0.00	25.50	22	3,980	0.55%
2018/02/09	0	0.00	3	26.10	27.00	-3	3,929	-0.08%
2018/02/08	0	0.00	2	28.10	27.85	-2	3,953	-0.05%
2018/02/07	0	0.00	35	28.25	28.20	-35	4,026	-0.87%
2018/02/06	38	27.79	53	28.44	27.40	-15	4,080	-0.37%
2018/02/05	0	0.00	1	30.35	30.30	-1	4,101	-0.02%
2018/01/30	5	30.85	0	0.00	30.70	5	4,441	0.11%
2018/01/26	0	0.00	3	30.95	31.00	-3	4,473	-0.07%
2018/01/25	0	0.00	2	30.95	30.75	-2	4,571	-0.04%
2018/01/23	34	30.83	4	30.95	30.60	30	4,728	0.63%
2018/01/22	3	31.50	3	31.83	31.20	0	4,778	0.00%
2018/01/19	3	31.05	2	31.28	31.20	1	4,811	0.02%
2018/01/17	6	30.92	0	0.00	30.75	6	4,832	0.12%
2018/01/16	6	31.33	0	0.00	31.10	6	4,842	0.12%
2018/01/15	0	0.00	1	31.00	31.25	-1	4,839	-0.02%
2018/01/11	1	30.45	3	30.53	30.00	-2	4,895	-0.04%
2018/01/10	9	30.87	0	0.00	30.75	9	4,931	0.18%
2018/01/09	12	31.03	2	31.05	30.90	10	4,960	0.20%
2018/01/08	0	0.00	10	32.33	31.60	-10	4,948	-0.20%
2018/01/05	12	33.78	7	33.73	33.20	5	4,898	0.10%
2018/01/04	4	32.29	15.1	32.32	32.70	-11.1	4,675	-0.24%
2018/01/03	1	31.95	0	0.00	31.70	1	4,688	0.02%
2018/01/02	2	31.10	1	31.20	31.25	1	4,624	0.02%