敦泰 (3545)-華南永昌-桃園券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.4
漲跌
▼0.8
漲幅
-0.94%
成交量
1,087張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/04/22	0	81.00	0	0.00	79.60	0	4,237	0.00%
2024/04/19	0	0.00	1	81.40	81.70	-1	4,254	-0.02%
2024/04/17	1	85.50	0	0.00	85.20	1	4,255	0.02%
2024/04/15	1	88.00	1	87.30	87.30	0	4,266	0.00%
2024/04/12	3	90.20	3	89.40	89.30	0	4,259	0.00%
2024/04/11	2	89.85	0	0.00	89.80	2	4,268	0.05%
2024/04/10	1	90.40	1	92.00	92.50	0	4,256	0.00%
2024/04/09	1	90.40	1	90.60	90.60	0	4,263	0.00%
2024/04/08	0	0.00	0	90.64	90.30	0	4,294	0.00%
2024/04/03	0	0.00	2	91.40	91.10	-2	4,343	-0.05%
2024/04/02	0	95.23	0	0.00	94.10	0	4,413	0.00%
2024/04/01	0	94.82	0	0.00	94.90	0	4,518	0.00%
2024/03/26	1	95.90	0	0.00	94.70	1	4,513	0.02%
2024/03/25	1	96.70	4	94.53	95.20	-3	4,464	-0.07%
2024/03/22	5	92.94	2	93.05	92.70	3	4,389	0.07%
2024/03/21	0.2	88.90	0	0.00	90.50	0.2	4,366	0.00%
2024/03/20	0	0.00	7	91.00	90.20	-7	4,360	-0.16%
2024/03/18	0	90.50	5	91.20	93.00	-5	4,413	-0.11%
2024/03/15	0	0.00	2.6	90.92	90.00	-2.6	4,452	-0.06%
2024/03/14	1	91.20	1	90.90	90.90	0	4,511	0.00%
2024/03/13	1	94.50	3	91.98	91.90	-2	4,545	-0.04%
2024/03/12	1	93.80	1	93.20	93.20	0	4,589	0.00%
2024/03/11	1	94.00	0	0.00	94.20	1	4,656	0.02%
2024/03/07	0	94.80	2	98.00	94.50	-2	4,795	-0.04%
2024/03/06	4	97.33	0	97.50	96.60	4	4,979	0.08%
2024/03/01	1	98.70	2	99.90	99.20	-1	5,826	-0.02%
2024/02/29	1	97.60	0	0.00	97.50	1	5,932	0.02%
2024/02/27	0	98.10	0	0.00	98.50	0	6,012	0.00%
2024/02/26	1	99.99	0	0.00	99.20	1	6,141	0.02%
2024/02/23	3	104.50	1	105.00	104.00	2	6,391	0.03%
2024/02/22	7	104.93	0.1	105.50	105.50	6.9	6,602	0.10%
2024/02/21	11.1	107.18	5	106.30	105.00	6.1	7,258	0.08%
2024/02/20	2	107.75	3	107.50	108.50	-1	7,428	-0.01%
2024/02/19	0	0.00	1.1	104.55	105.50	-1.1	7,523	-0.01%
2024/02/05	0.1	99.70	0	0.00	99.20	0.1	8,495	0.00%
2024/02/02	0	0.00	1	98.50	101.50	-1	8,506	-0.01%
2024/02/01	7	97.17	5	97.90	96.50	2	8,497	0.02%
2024/01/31	4	102.00	6	101.17	99.10	-2	8,589	-0.02%
2024/01/29	1	99.00	2	100.25	101.00	-1	8,867	-0.01%
2024/01/26	2	101.00	1	99.80	99.80	1	8,900	0.01%
2024/01/25	1.1	100.73	0	0.00	100.50	1.1	8,998	0.01%
2024/01/24	5	104.50	0	0.00	102.00	5	8,974	0.06%
2024/01/23	7	105.14	2	106.75	108.00	5	8,928	0.06%
2024/01/19	0.1	98.70	0	0.00	97.60	0.1	8,852	0.00%
2024/01/17	0	0.00	3	99.47	98.80	-3	8,872	-0.03%
2024/01/10	2	105.00	0	0.00	105.00	2	9,070	0.02%
2024/01/03	0	0.00	10	106.15	106.00	-10	9,143	-0.11%
2023/12/28	2	111.50	1	110.50	110.50	1	9,127	0.01%
2023/12/27	4.1	111.56	1	110.00	113.00	3.1	9,171	0.03%
2023/12/26	4	110.88	0	0.00	108.50	4	9,062	0.04%
2023/12/25	1	109.00	0	0.00	108.00	1	9,049	0.01%
2023/12/22	1	109.00	1	108.50	108.50	0	9,165	0.00%
2023/12/21	0	0.00	11	108.00	108.50	-11	9,157	-0.12%
2023/12/18	2	117.50	2	115.50	114.50	0	9,072	0.00%
2023/12/15	1	116.50	1	114.00	114.00	0	9,089	0.00%
2023/12/14	10	116.50	0	0.00	116.50	10	9,164	0.11%
2023/12/13	1	118.50	2	117.25	116.50	-1	9,494	-0.01%
2023/12/12	1	121.00	1	117.50	117.50	0	9,528	0.00%
2023/12/11	2	119.75	1	119.00	119.50	1	9,534	0.01%
2023/12/08	2	125.00	1	122.00	121.50	1	9,510	0.01%
2023/12/07	1	122.50	1	121.50	121.50	0	9,597	0.00%
2023/12/06	2	124.00	1	124.50	122.50	1	9,693	0.01%
2023/12/05	2	124.50	0	124.00	123.00	2	9,620	0.02%
2023/12/01	1	130.50	2	133.00	126.50	-1	9,487	-0.01%
2023/11/30	2	129.75	6	133.00	129.00	-4	9,439	-0.04%
2023/11/29	9	130.50	2	129.00	129.00	7	9,273	0.08%
2023/11/28	0.5	129.00	53	129.82	132.50	-52.5	8,835	-0.59%
2023/11/27	2	120.75	4	122.00	120.50	-2	8,525	-0.02%
2023/11/24	0	0.00	1	125.50	125.00	-1	8,391	-0.01%
2023/11/22	28	124.52	30	123.68	123.50	-2	8,077	-0.02%
2023/11/21	3	119.00	7	119.57	120.00	-4	7,731	-0.05%
2023/11/20	15	118.70	16.7	117.91	118.50	-1.7	7,474	-0.02%
2023/11/17	0	0.00	21.1	111.59	114.00	-21.1	6,753	-0.31%
2023/11/16	1.1	101.18	1	103.50	104.00	0.1	6,357	0.00%
2023/11/15	13.2	99.67	6	100.17	101.00	7.2	6,083	0.12%
2023/11/14	10	92.31	18.5	93.25	95.00	-8.5	5,613	-0.15%
2023/11/13	10	87.00	0	0.00	87.40	10	5,040	0.20%
2023/11/10	2	87.05	3	86.30	86.70	-1	4,932	-0.02%
2023/11/09	0	0.00	4	86.75	86.20	-4	4,887	-0.08%
2023/11/08	4	86.65	5	86.28	85.20	-1	4,798	-0.02%
2023/11/07	42	86.12	45	85.23	87.80	-3	4,648	-0.06%
2023/11/06	8	83.63	4	84.68	84.60	4	4,454	0.09%
2023/11/03	0.6	82.40	4	82.30	82.30	-3.4	4,269	-0.08%
2023/11/02	2	82.75	2.2	83.24	82.50	-0.2	4,213	0.00%
2023/11/01	4	80.88	4	81.60	81.90	0	4,076	0.00%
2023/10/31	5	83.10	2	81.39	80.60	3	4,025	0.07%
2023/10/30	2	81.20	5	81.88	81.60	-3	3,916	-0.08%
2023/10/27	3	78.40	3	77.60	77.60	0	3,800	0.00%
2023/10/26	1	79.20	1	80.60	78.80	0	3,783	0.00%
2023/10/25	4	81.38	3	81.93	81.10	1	3,776	0.03%
2023/10/24	0.3	80.40	0	0.00	79.20	0.3	3,782	0.01%
2023/10/20	2.2	79.92	1	80.50	80.70	1.2	3,753	0.03%
2023/10/19	17	81.84	16	82.18	82.00	1	3,700	0.03%
2023/10/18	17	81.65	18	81.27	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	1	81.10	79.50	-1	3,552	-0.03%
2023/10/13	2	78.80	0	0.00	78.60	2	3,450	0.06%
2023/10/12	1	79.20	1	79.20	78.70	0	3,452	0.00%
2023/10/11	0	0.00	1	80.70	78.80	-1	3,445	-0.03%
2023/10/05	1	81.00	5	80.90	80.90	-4	3,374	-0.12%
2023/10/04	2	79.00	0	0.00	79.20	2	3,337	0.06%
2023/10/03	5	79.10	8	80.33	80.50	-3	3,340	-0.09%
2023/10/02	0	0.00	2	75.50	76.40	-2	3,217	-0.06%
2023/09/28	0	0.00	1	76.00	75.60	-1	3,210	-0.03%
2023/09/27	4	79.15	3	78.23	77.80	1	3,180	0.03%
2023/09/22	1	78.70	0	0.00	78.70	1	3,059	0.03%
2023/09/21	5	78.78	3	79.53	78.70	2	3,040	0.07%
2023/09/20	0	0.00	1	79.70	79.10	-1	2,972	-0.03%
2023/09/19	2	82.38	3	81.90	81.40	-1	2,883	-0.03%
2023/09/18	6	82.43	9	82.61	82.30	-3	2,756	-0.11%
2023/09/15	0	79.00	0.1	79.00	78.70	0	2,391	0.00%
2023/09/14	0	0.00	2	77.70	78.40	-2	2,341	-0.09%
2023/09/13	0	0.00	7	76.64	76.90	-7	2,285	-0.31%
2023/09/12	6	78.00	0	0.00	76.00	6	2,250	0.27%
2023/09/11	6.1	78.26	3	76.70	79.00	3.1	2,131	0.14%
2023/09/08	1	74.40	2	73.55	73.60	-1	1,974	-0.05%
2023/09/07	1	75.30	2	74.75	74.60	-1	2,002	-0.05%
2023/09/06	0	0.00	1	75.00	74.80	-1	2,032	-0.05%
2023/09/05	2	76.10	2	75.70	75.00	0	1,975	0.00%
2023/09/04	1	73.50	1	73.90	73.70	0	1,790	0.00%
2023/09/01	0	0.00	1	72.20	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	5	72.40	72.40	-5	1,793	-0.28%
2023/08/30	1	70.60	0	0.00	71.40	1	1,794	0.06%
2023/08/29	1	68.60	0	0.00	70.00	1	1,791	0.06%
2023/08/21	0	0.00	0	70.10	69.50	0	1,967	0.00%
2023/08/15	0.4	69.00	0	0.00	69.30	0.4	2,055	0.02%
2023/08/14	1.6	66.47	0	0.00	65.70	1.6	2,073	0.08%
2023/08/09	0	0.00	20	69.80	70.00	-20	2,130	-0.94%
2023/07/31	0	0.00	1	72.60	71.50	-1	2,432	-0.04%
2023/07/28	0.4	73.40	0	0.00	73.10	0.4	2,435	0.02%
2023/07/27	1.1	73.45	1	72.20	72.50	0.1	2,419	0.00%
2023/07/26	1.1	69.48	0	0.00	68.80	1.1	2,367	0.05%
2023/07/25	1	69.60	3	69.70	69.70	-2	2,435	-0.08%
2023/07/24	2.2	72.04	0	0.00	69.80	2.2	2,434	0.09%
2023/07/21	0.2	71.40	0	0.00	71.90	0.2	2,454	0.01%
2023/07/20	1	73.50	0	0.00	72.90	1	2,510	0.04%
2023/07/14	0.1	71.60	0	0.00	71.00	0.1	2,667	0.00%
2023/07/13	0.1	72.00	0	0.00	71.30	0.1	2,744	0.00%
2023/07/12	2.1	71.71	0	0.00	71.70	2.1	2,812	0.07%
2023/07/11	0.1	72.50	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	1.2	72.14	0	0.00	72.00	1.2	3,122	0.04%
2023/07/07	0.3	75.98	0	0.00	75.40	0.3	3,481	0.01%
2023/07/06	2	78.15	4	77.40	77.50	-2	3,683	-0.05%
2023/07/05	3	77.40	0	0.00	77.50	3	3,792	0.08%
2023/07/03	4	77.50	0	0.00	77.20	4	4,030	0.10%
2023/06/30	0	0.00	1	78.40	78.40	-1	4,018	-0.02%
2023/06/27	1.2	77.67	1	78.40	77.70	0.2	4,110	0.00%
2023/06/26	1	78.90	0	0.00	78.80	1	4,126	0.02%
2023/06/20	0.4	80.64	0	0.00	79.80	0.4	4,207	0.01%
2023/06/19	0.1	81.90	0	0.00	81.90	0.1	4,287	0.00%
2023/06/16	0	0.00	2	81.80	82.30	-2	4,546	-0.04%
2023/06/07	0	0.00	1	83.00	84.50	-1	4,753	-0.02%
2023/06/05	0	0.00	1	84.50	84.30	-1	4,783	-0.02%
2023/05/30	1	83.90	3	83.47	84.00	-2	4,864	-0.04%
2023/05/24	0	82.80	2	82.80	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	6	81.38	82.40	-6	5,182	-0.12%
2023/05/22	2	81.00	4	81.48	81.00	-2	5,231	-0.04%
2023/05/19	1	79.40	5	80.12	80.10	-4	5,370	-0.07%
2023/05/17	0	0.00	7	78.26	78.70	-7	5,465	-0.13%
2023/05/16	4	77.10	0.1	77.20	77.10	3.9	5,439	0.07%
2023/05/15	1	73.50	0	0.00	74.30	1	5,379	0.02%
2023/05/12	0	0.00	5	74.20	74.20	-5	5,372	-0.09%
2023/05/11	7	74.66	0	0.00	74.10	7	5,389	0.13%
2023/05/10	2	75.50	11	75.36	75.70	-9	5,416	-0.17%
2023/05/09	0	0.00	5	74.98	73.80	-5	5,407	-0.09%
2023/05/08	5	77.54	0	0.00	76.00	5	5,381	0.09%
2023/05/05	0	0.00	1	78.50	80.50	-1	5,271	-0.02%
2023/05/03	2	79.10	0	0.00	78.50	2	5,364	0.04%
2023/04/28	8	80.01	0	0.00	79.10	8	5,442	0.15%
2023/04/26	1	77.40	10	77.71	78.70	-9	5,359	-0.17%
2023/04/25	2	82.40	0	0.00	79.00	2	5,334	0.04%
2023/04/20	1	84.50	0	0.00	83.20	1	5,273	0.02%
2023/04/19	4	86.23	11.3	85.12	85.10	-7.3	5,294	-0.14%
2023/04/18	1	88.10	0	0.00	87.80	1	5,295	0.02%
2023/04/17	2	89.80	1	91.00	89.30	1	5,247	0.02%
2023/04/14	4	89.65	4	90.52	89.40	0	5,271	0.00%
2023/04/13	9	89.21	1	90.00	87.80	8	5,269	0.15%
2023/04/12	11	90.38	11	91.50	91.40	0	5,117	0.00%
2023/04/11	5	85.30	6	85.82	86.90	-1	4,723	-0.02%
2023/04/10	2.1	81.35	1	81.80	81.70	1.1	4,506	0.02%
2023/04/07	1	83.30	7	83.24	83.00	-6	4,459	-0.13%
2023/03/31	0.9	77.91	0	0.00	77.50	0.9	4,214	0.02%
2023/03/30	0	0.00	0	77.76	77.50	0	4,218	0.00%
2023/03/29	1	77.71	3	78.00	77.10	-2	4,226	-0.05%
2023/03/28	1	78.10	0	0.00	78.80	1	4,247	0.02%
2023/03/27	0	78.60	0	0.00	78.50	0	4,226	0.00%
2023/03/24	3.1	78.15	0	0.00	78.50	3.1	4,260	0.07%
2023/03/23	2	78.25	0	0.00	77.50	2	4,255	0.05%
2023/03/22	0	0.00	2	80.00	78.80	-2	4,202	-0.05%
2023/03/21	0	0.00	3	80.80	80.90	-3	4,105	-0.07%
2023/03/20	0	76.80	4	78.10	81.00	-4	3,858	-0.10%
2023/03/17	0	0.00	1	76.20	76.00	-1	3,720	-0.03%
2023/03/16	1	74.60	7	75.40	74.60	-6	3,706	-0.16%
2023/03/10	1	74.30	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0.1	77.50	1	77.00	76.30	-0.9	3,732	-0.02%
2023/03/08	0.1	76.30	0	0.00	76.10	0.1	3,713	0.00%
2023/03/06	1	76.30	1	76.50	75.80	0	3,708	0.00%
2023/03/03	0	75.30	10	75.56	75.00	-10	3,693	-0.27%
2023/03/02	2.1	75.48	2	76.90	74.70	0.1	3,712	0.00%
2023/03/01	6	75.13	0	0.00	76.90	6	3,645	0.16%
2023/02/17	1	74.00	7.1	73.10	74.00	-6.1	4,151	-0.15%
2023/02/16	0	0.00	5	71.80	72.60	-5	4,027	-0.12%
2023/02/15	3	68.20	0	0.00	68.60	3	4,068	0.07%
2023/02/13	2	69.30	0	0.00	70.30	2	4,815	0.04%
2023/02/08	1	71.80	3.4	71.07	71.50	-2.4	5,150	-0.05%
2023/02/07	0	0.00	6	70.15	70.70	-6	5,122	-0.12%
2023/02/06	1	69.40	4	70.90	68.80	-3	5,101	-0.06%
2023/02/03	0	0.00	7.4	70.28	69.60	-7.4	5,106	-0.14%
2023/01/30	0	0.00	2	64.90	65.50	-2	5,194	-0.04%
2023/01/16	0	0.00	1	62.40	62.60	-1	5,283	-0.02%
2023/01/11	0	0.00	5	63.80	64.00	-5	5,609	-0.09%
2023/01/10	2	63.90	0	0.00	63.40	2	5,919	0.03%
2023/01/09	2	63.00	0	0.00	63.50	2	6,065	0.03%
2023/01/04	6.1	63.23	0	0.00	62.20	6.1	5,993	0.10%
2023/01/03	1	62.80	4	61.93	62.60	-3	5,910	-0.05%
2022/12/28	1	58.20	0	0.00	58.20	1	5,845	0.02%
2022/12/27	2	61.10	2	60.40	59.80	0	5,866	0.00%
2022/12/26	0	0.00	1	58.90	58.70	-1	5,817	-0.02%
2022/12/23	0.1	57.30	0.1	58.70	59.40	0	5,829	0.00%
2022/12/22	1.1	58.07	1	57.20	58.10	0.1	5,827	0.00%
2022/12/21	0	0.00	1	56.50	56.60	-1	5,854	-0.02%
2022/12/20	1	57.50	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	59.40	0	0.00	59.50	1	5,850	0.02%
2022/12/12	0	0.00	30	62.65	62.60	-30	5,742	-0.52%
2022/12/09	0	64.10	0	0.00	63.70	0	5,724	0.00%
2022/12/08	1	64.00	1	64.00	64.00	0	5,719	0.00%
2022/12/07	0.1	64.55	0	0.00	64.30	0.1	5,716	0.00%
2022/12/06	0	0.00	1	66.70	66.10	-1	5,696	-0.02%
2022/12/05	4	69.70	0	0.00	68.20	4	5,685	0.07%
2022/12/01	32	67.84	0	0.00	68.00	32	5,641	0.57%
2022/11/30	1	65.50	1	64.70	65.70	0	5,581	0.00%
2022/11/29	2	64.40	22	64.22	64.30	-20	5,610	-0.36%
2022/11/24	0	0.00	3	66.30	66.10	-3	5,615	-0.05%
2022/11/23	3	64.10	1	64.50	64.30	2	5,568	0.04%
2022/11/22	1	63.80	1	65.00	63.60	0	5,568	0.00%
2022/11/21	1	66.30	2	66.70	65.50	-1	5,547	-0.02%
2022/11/18	1	68.40	1	68.10	67.60	0	5,540	0.00%
2022/11/17	1	68.60	2	68.45	68.30	-1	5,558	-0.02%
2022/11/16	0	0.00	2	68.15	69.00	-2	5,487	-0.04%
2022/11/15	24.1	64.05	5	64.34	67.40	19.1	5,320	0.36%
2022/11/14	0.1	67.50	0	0.00	67.50	0.1	4,863	0.00%
2022/11/11	7	76.21	2	78.40	75.00	5	4,998	0.10%
2022/11/10	1	75.30	4	76.38	75.00	-3	4,862	-0.06%
2022/11/09	9	77.63	4	78.50	76.80	5	4,819	0.10%
2022/11/08	0	0.00	1	75.10	76.50	-1	4,351	-0.02%
2022/11/07	0	0.00	6	69.00	69.60	-6	4,334	-0.14%
2022/11/04	6	66.20	0	0.00	66.60	6	4,277	0.14%
2022/10/27	1	71.60	0	0.00	72.90	1	4,307	0.02%
2022/10/25	0	0.00	1	69.60	68.60	-1	4,422	-0.02%
2022/10/20	2	73.60	2	73.60	74.00	0	4,546	0.00%
2022/10/19	0	0.00	0.1	74.21	74.90	-0.1	4,500	0.00%
2022/10/18	1	73.10	1.1	73.96	74.00	-0.1	4,386	0.00%
2022/10/14	0	0.00	2	62.90	65.60	-2	3,981	-0.05%
2022/10/13	3	65.30	0	0.00	60.00	3	4,016	0.07%
2022/10/11	0	0.00	1	65.30	65.40	-1	4,023	-0.02%
2022/10/05	1	66.10	1	66.20	67.20	0	4,016	0.00%
2022/09/26	0.1	61.20	0	0.00	60.80	0.1	4,336	0.00%
2022/09/07	0.1	68.30	0	0.00	68.30	0.1	4,991	0.00%
2022/09/06	1	69.50	1	69.90	69.50	0	4,993	0.00%
2022/09/05	0.3	72.72	1	72.60	71.90	-0.8	4,984	-0.02%
2022/09/02	0.2	76.00	3	77.00	76.10	-2.9	4,963	-0.06%
2022/08/30	3	74.80	0	0.00	74.90	3	4,964	0.06%
2022/08/24	1	79.00	4	78.13	78.00	-3	5,252	-0.06%
2022/08/23	3	76.60	0	0.00	76.60	3	5,210	0.06%
2022/08/22	1	78.80	3	79.00	77.80	-2	5,185	-0.04%
2022/08/19	0	0.00	1	79.10	77.90	-1	5,145	-0.02%
2022/08/18	4	77.75	2	77.55	77.80	2	5,075	0.04%
2022/08/16	1	77.70	1	77.80	76.00	0	4,912	0.00%
2022/08/15	1	78.00	0	0.00	78.50	1	4,862	0.02%
2022/08/12	1	74.40	1	75.80	75.20	0	4,746	0.00%
2022/08/11	1	70.90	0	0.00	70.80	1	4,603	0.02%
2022/08/04	0	0.00	2	65.55	66.70	-2	4,484	-0.04%
2022/08/03	0	0.00	3	67.70	67.70	-3	4,456	-0.07%
2022/08/02	1	68.20	0	0.00	66.60	1	4,450	0.02%
2022/08/01	2.1	70.15	2	69.85	69.90	0.1	4,395	0.00%
2022/07/29	1.3	75.05	2	74.30	74.10	-0.7	4,285	-0.02%
2022/07/28	2.9	78.79	0	0.00	76.60	2.9	4,233	0.07%
2022/07/26	0	0.00	0.1	97.00	96.20	-0.1	4,018	0.00%
2022/07/21	0	0.00	1	102.00	102.50	-1	4,139	-0.02%
2022/07/20	1	100.00	1	101.00	101.00	0	4,284	0.00%
2022/07/19	1	97.20	1	98.10	98.60	0	4,288	0.00%
2022/07/18	0	0.00	1	94.50	95.60	-1	4,245	-0.02%
2022/07/08	0	0.00	91	90.91	90.60	-91	4,246	-2.14%
2022/07/07	80	84.15	80	86.35	87.80	0	4,192	0.00%
2022/07/06	1	85.40	1	86.00	86.20	0	4,143	0.00%
2022/07/05	0.2	84.40	0	0.00	86.50	0.2	4,142	0.00%
2022/07/04	1	85.00	2	85.30	83.70	-1	4,137	-0.02%
2022/07/01	91	83.46	5	86.78	81.90	86	4,170	2.06%
2022/06/30	4	91.98	0	0.00	90.00	4	4,076	0.10%
2022/06/27	0	0.00	3	97.10	97.10	-3	3,975	-0.08%
2022/06/24	4	94.15	3	93.77	93.70	1	3,952	0.03%
2022/06/23	1	91.20	1	93.20	91.70	0	3,908	0.00%
2022/06/22	1	93.00	1	96.10	91.70	0	3,866	0.00%
2022/06/21	1	95.50	3	97.63	97.50	-2	3,801	-0.05%
2022/06/20	5	97.16	2	94.30	93.60	3	3,775	0.08%
2022/06/17	3	101.83	2	102.50	102.00	1	3,668	0.03%
2022/06/16	20	107.50	0	0.00	107.00	20	3,615	0.55%
2022/06/13	2	114.00	0	0.00	115.00	2	3,650	0.05%
2022/06/09	0	0.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	1	119.50	0	0.00	118.50	1	3,680	0.03%
2022/06/01	12	121.38	84	121.08	121.00	-72	3,709	-1.94%
2022/05/31	1	115.00	3	115.00	115.00	-2	3,485	-0.06%
2022/05/30	1	114.00	6	114.00	114.00	-5	3,492	-0.14%
2022/05/25	5	110.50	0	0.00	110.00	5	3,758	0.13%
2022/05/24	28	111.80	1	112.00	109.50	27	4,117	0.66%
2022/05/23	2	112.50	1	114.00	113.00	1	4,198	0.02%
2022/05/20	1	116.50	2	116.50	115.50	-1	4,183	-0.02%
2022/05/18	1	116.50	1	118.50	118.50	0	4,147	0.00%
2022/05/17	1	115.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	1	113.50	0	0.00	113.00	1	4,113	0.02%
2022/05/11	1	117.00	0	0.00	114.50	1	4,171	0.02%
2022/05/06	1	117.00	1	118.00	117.00	0	4,173	0.00%
2022/05/05	2	120.00	0	0.00	119.50	2	4,177	0.05%
2022/04/29	1	117.50	3	117.67	116.00	-2	4,183	-0.05%
2022/04/28	1	116.50	0	0.00	115.50	1	4,171	0.02%
2022/04/26	4	121.50	0	0.00	119.00	4	4,020	0.10%
2022/04/25	50	117.25	1	117.50	118.50	49	3,885	1.26%
2022/04/22	20	122.18	0	0.00	122.00	20	3,870	0.52%
2022/04/21	0	0.00	1	125.50	125.50	-1	3,937	-0.03%
2022/04/19	1	121.00	0	0.00	121.00	1	4,027	0.02%
2022/04/15	35	123.21	1	124.00	122.50	34	4,097	0.83%
2022/04/13	3	128.00	1	128.00	128.50	2	4,267	0.05%
2022/04/12	0.4	127.25	4	126.00	128.00	-3.6	4,364	-0.08%
2022/04/11	1	127.50	2	126.04	126.00	-1	4,512	-0.02%
2022/04/07	8	137.31	0	138.00	131.00	8	4,502	0.18%
2022/04/06	60	142.92	0	0.00	142.50	60	4,416	1.36%
2022/04/01	3	144.17	0	0.00	145.00	3	4,538	0.07%
2022/03/31	3	147.01	0	0.00	146.00	3	4,634	0.07%
2022/03/30	4	148.00	1	149.50	148.00	3	4,706	0.06%
2022/03/28	3	147.17	1	146.50	147.00	2	4,760	0.04%
2022/03/24	0	0.00	2	150.00	152.00	-2	4,901	-0.04%
2022/03/23	2	150.50	21	151.79	151.50	-19	4,982	-0.38%
2022/03/22	2	148.50	1	148.50	148.00	1	5,150	0.02%
2022/03/21	0	0.00	53	151.97	150.00	-53	5,207	-1.02%
2022/03/17	0	0.00	12	148.00	148.00	-12	5,245	-0.23%
2022/03/16	1	142.50	8	144.69	145.00	-7	5,277	-0.13%
2022/03/15	1	146.00	13	144.96	144.00	-12	5,332	-0.23%
2022/03/14	0	0.00	30	147.00	148.00	-30	5,398	-0.56%
2022/03/11	22	145.43	2	146.25	145.00	20	5,615	0.36%
2022/03/10	2.1	148.24	15	151.00	148.00	-12.9	5,715	-0.23%
2022/03/09	1	145.00	0	0.00	146.00	1	5,782	0.02%
2022/03/08	69	143.06	3	145.83	142.50	66	5,897	1.12%
2022/03/07	6	149.25	1	147.50	147.00	5	5,927	0.08%
2022/03/04	31	154.23	1	154.00	153.00	30	5,994	0.50%
2022/03/03	5	157.00	7	157.64	156.00	-2	6,127	-0.03%
2022/03/02	4	158.12	1	155.50	156.50	3	6,211	0.05%
2022/03/01	1	153.00	1	153.00	153.50	0	6,202	0.00%
2022/02/25	10	154.65	3	156.83	152.00	7	6,280	0.11%
2022/02/24	5	154.80	8	156.06	156.00	-3	6,265	-0.05%
2022/02/23	0	0.00	27	151.09	154.50	-27	6,083	-0.44%
2022/02/22	24	146.35	0	0.00	146.00	24	6,358	0.38%
2022/02/18	1	148.00	1	149.00	150.00	0	8,235	0.00%
2022/02/17	2	148.50	1	148.50	149.50	1	8,303	0.01%
2022/02/15	5	146.20	4	147.38	146.00	1	8,455	0.01%
2022/02/14	20	149.25	0	0.00	149.50	20	8,475	0.24%
2022/02/11	1	152.50	1	153.00	152.50	0	8,516	0.00%
2022/02/10	3	154.33	3	153.50	153.50	0	8,699	0.00%
2022/02/09	2	154.25	12	156.42	156.50	-10	8,765	-0.11%
2022/02/08	1	148.00	1	150.00	153.00	0	8,868	0.00%
2022/01/26	3	146.00	0	0.00	145.50	3	8,992	0.03%
2022/01/24	1	144.00	2	148.50	149.50	-1	9,426	-0.01%
2022/01/21	67	151.29	0	0.00	149.50	67	9,663	0.69%
2022/01/20	20	153.75	0	0.00	154.00	20	10,078	0.20%
2022/01/17	0	0.00	1	152.00	157.50	-1	10,516	-0.01%
2022/01/14	4	149.50	4	150.25	152.00	0	10,633	0.00%
2022/01/13	6	155.00	0	0.00	155.00	6	11,031	0.05%
2022/01/12	28	155.25	12	155.50	156.00	16	11,081	0.14%
2022/01/11	30	159.25	0	0.00	159.00	30	11,147	0.27%
2022/01/10	2	161.00	5	161.20	163.50	-3	11,206	-0.03%
2022/01/07	2	159.00	7	160.36	159.00	-5	11,373	-0.04%
2022/01/06	16	163.16	7	164.00	163.00	9	11,458	0.08%
2022/01/05	21	168.00	11	169.00	167.50	10	11,517	0.09%
2022/01/04	16	175.38	0	0.00	172.50	16	11,520	0.14%
2022/01/03	9	174.56	5	172.70	176.50	4	11,503	0.03%
2021/12/29	0	0.00	3	172.17	171.00	-3	11,897	-0.03%
2021/12/28	2	174.00	2	171.50	171.00	0	12,314	0.00%
2021/12/27	1	166.50	3	169.50	173.00	-2	12,392	-0.02%
2021/12/24	4	168.75	1	173.00	167.50	3	12,543	0.02%
2021/12/23	0	0.00	21	171.02	170.50	-21	12,641	-0.17%
2021/12/22	2	172.50	1	173.50	171.00	1	12,757	0.01%
2021/12/21	0	0.00	5	172.20	172.50	-5	12,817	-0.04%
2021/12/20	5	171.50	8	172.25	170.50	-3	12,865	-0.02%
2021/12/17	3	170.83	4	172.38	170.00	-1	12,878	-0.01%
2021/12/16	5	172.30	5	172.60	173.00	0	12,975	0.00%
2021/12/15	1	166.00	3	166.50	167.50	-2	12,895	-0.02%
2021/12/14	6	161.17	8	163.44	160.50	-2	12,907	-0.02%
2021/12/13	1	166.50	2	166.75	167.00	-1	12,940	-0.01%
2021/12/10	2	165.00	6	166.33	165.50	-4	13,087	-0.03%
2021/12/09	18	169.67	14	170.57	169.00	4	13,075	0.03%
2021/12/08	9	174.17	0	175.50	173.00	9	13,121	0.07%
2021/12/07	6	174.50	4	173.88	173.00	2	13,391	0.01%
2021/12/06	0	0.00	3	173.50	172.50	-3	13,493	-0.02%
2021/12/03	0	0.00	2	171.00	170.50	-2	13,607	-0.01%
2021/12/02	4	167.00	3	168.83	166.50	1	13,776	0.01%
2021/12/01	36	169.35	40	164.71	169.50	-4	14,020	-0.03%
2021/11/30	6	167.42	3	169.00	166.00	3	14,345	0.02%
2021/11/29	16	157.34	17	156.47	163.50	-1	14,557	-0.01%
2021/11/26	2.1	164.67	1.2	169.67	162.50	0.9	14,708	0.01%
2021/11/25	4	169.13	5	171.00	168.00	-1	15,011	-0.01%
2021/11/24	4	167.13	1	168.50	169.00	3	15,081	0.02%
2021/11/23	32	169.86	19.8	172.55	169.00	12.2	15,233	0.08%
2021/11/22	5.3	176.04	9	176.50	176.50	-3.7	15,337	-0.02%
2021/11/19	22	175.93	11	176.73	172.50	11	15,709	0.07%
2021/11/18	15	176.47	10	178.85	173.50	5	15,879	0.03%
2021/11/17	3	163.83	13.2	164.76	171.50	-10.2	15,099	-0.07%
2021/11/16	4.1	156.88	1	159.00	156.00	3.1	14,940	0.02%
2021/11/15	8	157.75	3	159.00	156.50	5	15,536	0.03%
2021/11/12	5	155.90	0	0.00	155.00	5	16,770	0.03%
2021/11/11	0.1	154.50	1.1	156.43	154.50	-1	16,996	-0.01%
2021/11/10	1	153.00	0.1	155.00	152.50	1	17,198	0.01%
2021/11/09	2	155.50	2	156.25	155.50	0	17,489	0.00%
2021/11/08	0	150.50	0	0.00	152.00	0	17,513	0.00%
2021/11/05	6	148.83	5	149.50	148.50	1	17,807	0.01%
2021/11/04	18	144.75	19	145.50	144.50	-1	18,007	-0.01%
2021/11/03	2	148.00	1	146.00	148.50	1	18,247	0.01%
2021/11/02	3	144.83	4	148.25	144.00	-1	18,473	-0.01%
2021/11/01	12	153.75	7.1	151.87	150.00	5	18,641	0.03%
2021/10/29	15	166.33	15.1	164.07	160.00	-0.1	18,846	0.00%
2021/10/28	8	165.56	5.1	167.92	164.00	3	19,154	0.02%
2021/10/27	5	156.60	3	155.67	158.50	2	19,858	0.01%
2021/10/26	8	154.38	10.1	154.31	152.50	-2.1	20,775	-0.01%
2021/10/25	28	148.82	28.1	144.95	149.00	-0.1	21,535	0.00%
2021/10/22	26	148.12	26	147.13	148.00	0	22,191	0.00%
2021/10/21	10	153.20	11	155.59	151.00	-1	22,793	0.00%
2021/10/20	0	0.00	2	147.50	147.00	-2	23,424	-0.01%
2021/10/19	4	145.50	10	146.00	145.50	-6	24,926	-0.02%
2021/10/18	2	141.00	0	0.00	143.00	2	25,500	0.01%
2021/10/15	9	140.22	3	140.33	141.00	6	25,649	0.02%
2021/10/14	3	139.00	1	139.00	139.00	2	25,598	0.01%
2021/10/13	60.1	135.81	59	137.66	134.00	1.1	25,541	0.00%
2021/10/12	5.1	141.58	1	144.00	139.00	4.1	25,547	0.02%
2021/10/08	26	143.47	25	145.70	145.00	1	25,639	0.00%
2021/10/07	1	149.00	3	148.33	147.00	-2	25,668	-0.01%
2021/10/06	8	145.63	8	147.25	140.00	0	25,703	0.00%
2021/10/05	11	144.73	5	142.70	150.50	6	25,490	0.02%
2021/10/04	0.1	143.00	30	142.33	139.50	-30	25,173	-0.12%
2021/10/01	3.1	147.05	7	149.71	148.50	-4	25,123	-0.02%
2021/09/30	23	154.96	24	151.88	155.00	-1	25,106	0.00%
2021/09/29	42.1	154.66	38	154.75	153.50	4.1	25,212	0.02%
2021/09/28	11	165.77	14	162.93	162.00	-3	25,688	-0.01%
2021/09/27	5	167.60	13	168.12	168.00	-8	25,883	-0.03%
2021/09/24	4	164.75	13	164.38	164.00	-9	26,181	-0.03%
2021/09/23	11	162.27	21	160.60	161.00	-10	26,339	-0.04%
2021/09/22	19	161.08	17	162.85	160.50	2	26,604	0.01%
2021/09/17	3	165.83	21	167.19	169.50	-18	26,950	-0.07%
2021/09/16	7	167.79	6	168.08	165.50	1	27,110	0.00%
2021/09/15	32	168.09	14	166.21	165.00	18	27,266	0.07%
2021/09/14	10	177.70	11	177.09	176.50	-1	27,647	0.00%
2021/09/13	14	180.96	12	179.42	175.00	2	28,072	0.01%
2021/09/10	39	184.21	21	188.07	179.00	18	28,528	0.06%
2021/09/09	14	179.14	42	176.17	179.50	-28	28,530	-0.10%
2021/09/08	16	172.88	3	171.00	169.00	13	28,671	0.05%
2021/09/07	7.1	176.36	8	176.50	176.50	-1	29,141	0.00%
2021/09/06	48	175.35	48	175.14	174.50	0	29,420	0.00%
2021/09/03	78.1	186.95	35	180.64	180.50	43.1	29,785	0.14%
2021/09/02	9	188.11	1	189.50	186.00	8	30,498	0.03%
2021/09/01	3	193.00	4	195.00	195.50	-1	31,476	0.00%
2021/08/31	7	193.71	7	193.64	191.50	0	32,096	0.00%
2021/08/30	1	190.50	0	0.00	189.00	1	32,647	0.00%
2021/08/27	6.1	189.08	7	189.79	190.50	-0.9	33,242	0.00%
2021/08/26	5.1	191.48	2	190.75	190.50	3.1	34,115	0.01%
2021/08/25	16	190.66	19	189.66	193.50	-3	35,424	-0.01%
2021/08/24	39.2	192.18	15	196.57	190.00	24.2	35,921	0.07%
2021/08/23	3	203.00	12	197.75	202.00	-9	36,217	-0.02%
2021/08/20	19	193.32	16	194.66	190.50	3	36,492	0.01%
2021/08/19	10.1	199.14	12	197.92	189.50	-1.9	36,702	-0.01%
2021/08/18	46.3	198.70	45	199.72	208.00	1.3	36,877	0.00%
2021/08/17	7.3	213.16	2	211.50	207.50	5.3	37,064	0.01%
2021/08/16	10	223.65	10	223.90	221.00	0	37,988	0.00%
2021/08/13	10.1	231.79	6	234.25	224.00	4.1	38,240	0.01%
2021/08/12	0.1	237.00	0	0.00	236.50	0.1	38,758	0.00%
2021/08/11	1	250.50	10.2	244.55	237.00	-9.2	39,687	-0.02%
2021/08/10	15	251.87	3	250.67	248.50	12	39,841	0.03%
2021/08/09	7.2	261.01	11	259.82	252.00	-3.8	40,193	-0.01%
2021/08/06	14	268.93	18	270.89	269.50	-4	41,121	-0.01%
2021/08/05	3	266.17	2	268.00	265.50	1	41,868	0.00%
2021/08/04	13	275.12	7	276.00	274.00	6	42,818	0.01%
2021/08/03	6	284.58	3	285.33	282.50	3	42,779	0.01%
2021/08/02	26	292.48	25	292.60	280.00	1	42,832	0.00%
2021/07/30	6	285.58	11	286.09	276.50	-5	42,231	-0.01%
2021/07/29	13	269.73	14	266.32	275.00	-1	41,722	0.00%
2021/07/28	14	269.18	1	264.50	261.00	13	41,284	0.03%
2021/07/27	13	280.35	21.4	282.65	290.00	-8.4	41,322	-0.02%
2021/07/26	29	280.40	25	281.14	276.00	4	40,993	0.01%
2021/07/23	21	263.29	28.2	268.95	270.50	-7.2	40,197	-0.02%
2021/07/22	2	230.50	16	238.63	246.00	-14	39,107	-0.04%
2021/07/21	3	219.17	1	220.00	224.00	2	38,837	0.01%
2021/07/20	4	218.25	3.3	219.14	214.00	0.7	39,098	0.00%
2021/07/19	4	226.63	2	225.25	226.00	2	39,414	0.01%
2021/07/16	13	225.50	12	227.29	225.50	1	39,721	0.00%
2021/07/15	0	0.00	4	223.88	224.50	-4	40,297	-0.01%
2021/07/14	3.4	212.88	3	211.83	215.50	0.4	41,013	0.00%
2021/07/13	7.1	213.34	5	215.50	210.00	2.1	41,311	0.01%
2021/07/12	0	0.00	10	222.35	221.00	-10	42,235	-0.02%
2021/07/09	3	223.50	2	220.50	220.50	1	43,038	0.00%
2021/07/08	4	226.25	5	225.80	225.00	-1	43,962	0.00%
2021/07/07	103.1	233.36	100	234.50	224.00	3.1	44,613	0.01%	大買/
2021/07/06	65.1	239.12	62	231.15	231.00	3.1	45,041	0.01%
2021/07/05	76	231.78	77.2	233.52	238.50	-1.2	45,758	0.00%
2021/07/02	4	226.63	9	227.44	228.00	-5	45,754	-0.01%
2021/07/01	4	226.75	2	232.75	222.00	2	45,948	0.00%
2021/06/30	1	224.00	5	224.50	226.00	-4	46,289	-0.01%
2021/06/29	12	227.54	4	230.98	219.00	8	46,999	0.02%
2021/06/28	3	227.35	10	231.80	233.00	-7	46,737	-0.01%
2021/06/25	3	221.50	2	221.00	220.00	1	46,470	0.00%
2021/06/24	6	218.92	2	216.75	217.00	4	46,369	0.01%
2021/06/23	10	220.40	12	221.33	217.50	-2	46,246	0.00%
2021/06/22	67	214.28	66	214.20	212.50	1	45,753	0.00%
2021/06/21	12.1	211.12	10	212.15	208.00	2.1	45,360	0.00%
2021/06/18	5.2	221.97	2	221.75	222.50	3.2	44,912	0.01%
2021/06/17	3	221.83	1	220.00	228.50	2	44,681	0.00%
2021/06/16	20	232.38	5	232.30	223.00	15	44,410	0.03%
2021/06/15	9	243.44	11	244.27	242.50	-2	43,982	0.00%
2021/06/11	14	242.36	10.1	245.01	241.00	3.9	44,896	0.01%
2021/06/10	23	246.54	22	246.07	240.00	1	44,973	0.00%
2021/06/09	11	239.18	14	239.93	248.00	-3	44,862	-0.01%
2021/06/08	7	237.29	7	239.43	230.50	0	44,752	0.00%
2021/06/07	9.1	231.90	8	230.00	238.00	1.1	44,289	0.00%
2021/06/04	9	229.33	9	230.50	226.50	0	43,743	0.00%
2021/06/03	13	220.54	15	225.30	230.00	-2	43,243	0.00%
2021/06/02	25	228.74	18	229.69	216.00	7	42,269	0.02%
2021/06/01	12.1	226.71	21	228.50	232.50	-8.9	40,906	-0.02%
2021/05/31	12	205.42	17	206.15	211.50	-5	39,973	-0.01%
2021/05/28	11	205.36	11	202.59	199.50	0	39,364	0.00%
2021/05/27	10	198.60	12	196.08	200.00	-2	39,070	-0.01%
2021/05/26	20	199.93	20	199.83	192.50	0	38,520	0.00%
2021/05/25	14	201.39	21	201.05	199.50	-7	37,898	-0.02%
2021/05/24	6	179.17	34	184.60	190.00	-28	36,643	-0.08%
2021/05/21	38	172.86	22	171.80	176.00	16	35,838	0.04%
2021/05/20	50	174.30	14	173.71	169.00	36	35,635	0.10%
2021/05/19	35	172.87	29	174.52	179.00	6	35,152	0.02%
2021/05/18	2	157.50	25	158.20	163.00	-23	34,334	-0.07%
2021/05/17	31	156.45	7	160.00	148.50	24	34,113	0.07%
2021/05/14	30	178.72	186	178.43	164.50	-156	33,842	-0.46%	大賣/鉅額交易
2021/05/13	485	167.15	543	167.98	171.00	-58	32,760	-0.18%	大買/大賣/
2021/05/12	814	160.51	610	159.46	161.00	204	31,940	0.64%	大買/大賣/鉅額交易
2021/05/11	10	165.70	3	167.17	162.50	7	30,804	0.02%
2021/05/10	22	188.05	16	187.75	180.50	6	30,623	0.02%
2021/05/07	48	179.67	204	176.31	183.00	-156	30,225	-0.52%	大賣/鉅額交易
2021/05/06	375	174.54	457	176.10	171.00	-82	29,853	-0.27%	大買/大賣/
2021/05/05	218	179.71	252	188.94	172.50	-34	29,380	-0.12%	大買/大賣/
2021/05/04	1,223	181.70	1,133	183.35	191.50	90	29,111	0.31%	大買/大賣/
2021/05/03	337	191.52	152	189.05	179.50	185	28,545	0.65%	大買/大賣/鉅額交易
2021/04/29	13	200.08	17	200.21	199.00	-4	28,395	-0.01%
2021/04/28	13	202.27	12	203.34	201.00	1	28,586	0.00%
2021/04/27	23	199.35	22	200.82	195.50	1	28,353	0.00%
2021/04/26	8	196.88	11	196.95	196.50	-3	28,220	-0.01%
2021/04/23	7	186.43	23	186.52	193.50	-16	28,108	-0.06%
2021/04/22	5	179.00	4	184.63	176.00	1	28,446	0.00%
2021/04/21	27	174.96	22	176.91	179.00	5	28,387	0.02%
2021/04/20	25	196.72	15.1	202.95	182.00	9.9	27,900	0.04%
2021/04/19	10.1	203.33	21	202.95	198.50	-10.9	27,235	-0.04%
2021/04/16	123	231.62	117	232.90	220.50	6	27,122	0.02%	大買/大賣/
2021/04/15	36	211.71	38	207.91	220.00	-2	26,314	-0.01%
2021/04/14	51	197.05	51.1	200.52	200.00	-0.1	25,679	0.00%
2021/04/13	127	201.91	160.5	209.32	202.50	-33.5	24,924	-0.13%	大買/大賣/
2021/04/12	68.3	209.91	22	213.02	202.50	46.3	24,342	0.19%
2021/04/09	69	236.45	47	237.96	225.00	22	23,930	0.09%
2021/04/08	123	223.42	134	227.31	236.50	-11	23,464	-0.05%	大買/大賣/
2021/04/07	20	216.35	13	217.58	215.00	7	23,107	0.03%
2021/04/06	77.3	216.01	230	212.01	218.50	-152.7	22,891	-0.67%	大賣/鉅額交易
2021/04/01	768	191.64	796	190.57	199.00	-28	22,675	-0.12%	大買/大賣/
2021/03/31	94.1	184.82	107.4	185.64	181.00	-13.3	22,011	-0.06%	大賣/
2021/03/30	81.4	173.63	53	178.05	183.50	28.4	22,479	0.13%
2021/03/29	69	170.51	92	173.01	174.00	-23	22,643	-0.10%
2021/03/26	58	148.75	91	150.20	158.50	-33	23,226	-0.14%
2021/03/25	60.5	149.84	42	147.52	144.50	18.5	23,434	0.08%
2021/03/24	91	150.55	78	152.96	148.00	13	23,608	0.06%
2021/03/23	99	153.15	127	150.75	152.00	-28	23,801	-0.12%	大賣/
2021/03/22	114.5	157.51	127	153.84	154.00	-12.5	24,108	-0.05%	大買/大賣/
2021/03/19	93	155.06	92	155.88	159.00	1	24,041	0.00%
2021/03/18	94	144.80	115	145.65	152.50	-21	23,912	-0.09%	大賣/
2021/03/17	384	142.95	129.1	137.81	139.00	254.9	23,843	1.07%	大買/大賣/鉅額交易
2021/03/16	3	146.33	6	147.92	148.50	-3	22,616	-0.01%
2021/03/15	3	132.00	4	133.50	135.00	-1	21,961	0.00%
2021/03/12	48	119.48	51	120.01	123.00	-3	21,016	-0.01%
2021/03/11	6	106.08	21	107.48	112.00	-15	19,953	-0.08%
2021/03/10	5	104.50	5	104.60	102.00	0	19,630	0.00%
2021/03/09	0	0.00	4	99.58	100.00	-4	19,296	-0.02%
2021/03/08	13	97.15	9	100.67	96.10	4	19,365	0.02%
2021/03/05	23	99.99	22	98.35	99.20	1	19,397	0.01%
2021/03/04	1	101.50	1	103.00	101.50	0	19,409	0.00%
2021/03/03	24	100.85	17	103.00	101.00	7	19,427	0.04%
2021/03/02	10	106.20	8	104.25	104.50	2	19,354	0.01%
2021/02/26	1	101.00	1	103.00	99.80	0	19,082	0.00%
2021/02/25	6	104.25	4	108.38	101.00	2	18,950	0.01%
2021/02/24	14	107.61	13	113.88	106.50	1	18,832	0.01%
2021/02/23	10	110.40	14	108.82	113.50	-4	18,669	-0.02%
2021/02/22	2	105.50	12	106.04	109.00	-10	18,470	-0.05%
2021/02/19	274	102.50	275	100.49	99.70	-1	18,188	-0.01%	大買/大賣/
2021/02/18	21	97.47	31	97.98	99.30	-10	17,890	-0.06%
2021/02/17	3	94.37	355	93.42	94.80	-352	17,744	-1.98%	大賣/鉅額交易
2021/02/05	521	88.79	173	89.65	88.30	348	17,606	1.98%	大買/大賣/鉅額交易
2021/02/04	6	84.43	3	84.93	83.10	3	17,491	0.02%
2021/02/03	6	85.08	9	85.76	83.60	-3	17,453	-0.02%
2021/02/02	3	81.90	0	0.00	81.90	3	17,654	0.02%
2021/02/01	2	79.80	3	80.70	81.60	-1	17,735	-0.01%
2021/01/29	6	85.33	5	88.26	84.00	1	17,492	0.01%
2021/01/27	4	91.68	2	92.15	90.80	2	17,175	0.01%
2021/01/26	5	94.02	1	97.50	90.80	4	17,215	0.02%
2021/01/25	22	96.11	16	97.59	95.60	6	16,996	0.04%
2021/01/22	22	100.61	27	99.20	101.00	-5	17,006	-0.03%
2021/01/21	2	97.60	0	0.00	97.90	2	16,945	0.01%
2021/01/20	34	100.65	10	107.75	98.60	24	16,813	0.14%
2021/01/19	11	109.18	11	108.95	109.50	0	16,898	0.00%
2021/01/18	19	108.82	9	110.56	108.50	10	16,782	0.06%
2021/01/15	7	108.57	6	110.67	110.50	1	16,420	0.01%
2021/01/14	95	102.89	102.5	104.48	106.00	-7.5	15,638	-0.05%	大賣/
2021/01/13	9	97.02	24	96.61	96.60	-15	15,309	-0.10%
2021/01/12	145	95.76	476	96.44	93.50	-331	15,066	-2.20%	大買/大賣/鉅額交易
2021/01/11	1,191	98.11	1,153	97.59	98.00	38	14,830	0.26%	大買/大賣/
2021/01/08	549	92.80	575	92.92	92.90	-26	14,485	-0.18%	大買/大賣/
2021/01/07	801	89.19	988	88.94	91.90	-187	14,161	-1.32%	大買/大賣/鉅額交易
2021/01/06	874	88.96	859	89.34	86.10	15	13,867	0.11%	大買/大賣/
2021/01/05	482	88.75	382	89.40	87.90	100	13,629	0.73%	大買/大賣/
2021/01/04	569	92.27	462	92.61	90.70	107	13,423	0.80%	大買/大賣/鉅額交易
2020/12/31	625	95.74	325	95.37	93.50	300	13,225	2.27%	大買/大賣/鉅額交易
2020/12/30	8	96.18	8	96.60	95.10	0	12,730	0.00%
2020/12/29	25	97.17	19	98.87	95.50	6	12,492	0.05%
2020/12/28	7	97.39	11	96.77	99.00	-4	12,246	-0.03%
2020/12/25	34	90.54	36	90.06	91.50	-2	11,791	-0.02%
2020/12/24	73	88.87	74	85.15	87.50	-1	11,465	-0.01%
2020/12/23	2	78.85	1	84.20	85.00	1	10,799	0.01%
2020/12/22	49	83.58	46	83.73	77.50	3	10,442	0.03%
2020/12/21	24	77.49	41.7	77.82	80.80	-17.7	9,725	-0.18%
2020/12/18	33	73.07	41	72.43	73.50	-8	9,411	-0.09%
2020/12/17	28	71.30	25	70.13	72.20	3	9,180	0.03%
2020/12/16	17	69.74	19	69.33	68.40	-2	8,966	-0.02%
2020/12/14	16	68.49	17	69.37	68.50	-1	8,452	-0.01%
2020/12/11	1	67.50	2	69.75	68.70	-1	8,405	-0.01%
2020/12/10	24	68.52	21	69.03	67.50	3	8,237	0.04%
2020/12/09	2	68.95	6	68.20	69.90	-4	8,013	-0.05%
2020/12/08	7	66.16	7	66.16	66.50	0	7,848	0.00%
2020/12/07	1	63.50	1	64.30	65.10	0	7,784	0.00%
2020/12/04	21	65.80	21.4	66.19	64.80	-0.4	7,756	-0.01%
2020/12/03	7	67.10	7	67.23	67.40	0	7,653	0.00%
2020/12/02	12	69.04	14	67.34	66.50	-2	7,624	-0.03%
2020/12/01	29	66.62	25	67.30	65.70	4	7,342	0.05%
2020/11/30	17	65.96	16	64.92	66.60	1	7,166	0.01%
2020/11/27	8	62.48	8	61.89	62.50	0	6,971	0.00%
2020/11/26	11	61.43	11	59.98	61.90	0	6,865	0.00%
2020/11/25	4	59.20	6	60.62	59.10	-2	6,848	-0.03%
2020/11/24	2	61.10	2	60.00	60.90	0	6,805	0.00%
2020/11/23	12	60.82	12	60.88	60.10	0	6,790	0.00%
2020/11/20	9	59.86	9	58.90	59.80	0	6,750	0.00%
2020/11/19	8	59.53	9	59.56	58.40	-1	6,661	-0.02%
2020/11/18	6	57.53	6.7	57.89	57.20	-0.7	6,590	-0.01%
2020/11/17	8	57.60	8	56.89	57.40	0	6,694	0.00%
2020/11/16	18	56.69	19	57.83	57.00	-1	6,670	-0.01%
2020/11/13	7	57.23	6	56.05	57.10	1	6,614	0.02%
2020/11/12	29	55.15	31	57.82	55.00	-2	6,515	-0.03%
2020/11/11	22	55.85	30	56.26	56.30	-8	6,390	-0.13%
2020/11/10	17	55.36	10	56.10	56.30	7	6,437	0.11%
2020/11/09	4	52.65	12	51.16	54.80	-8	6,022	-0.13%
2020/11/06	3	50.00	17	50.94	49.90	-14	5,797	-0.24%
2020/11/05	9	50.12	2	50.85	50.30	7	5,845	0.12%
2020/11/03	19	49.92	18	50.91	49.70	1	5,814	0.02%
2020/11/02	13	51.50	13	51.31	52.00	0	5,817	0.00%
2020/10/30	38	52.01	35	53.22	51.20	3	5,847	0.05%
2020/10/29	37	52.36	35.7	50.78	52.50	1.3	5,939	0.02%
2020/10/28	28	51.20	29	49.66	51.20	-1	5,850	-0.02%
2020/10/27	45.6	48.90	45.7	48.62	48.40	-0.1	5,502	0.00%
2020/10/26	0	0.00	8.5	47.01	47.00	-8.5	5,212	-0.16%
2020/10/14	14	33.47	0	0.00	33.50	14	5,038	0.28%
2020/10/13	0	0.00	0	33.65	33.80	0	5,092	0.00%
2020/10/12	0	0.00	0	32.60	32.60	0	5,098	0.00%
2020/10/08	0	0.00	2	34.10	34.15	-2	5,174	-0.04%
2020/10/06	1	33.65	1	33.55	33.50	0	5,610	0.00%
2020/10/05	0	0.00	0	33.00	33.25	0	5,803	0.00%
2020/09/29	0	0.00	1	32.75	32.30	-1	6,154	-0.02%
2020/09/28	0	0.00	4	31.33	31.75	-4	6,419	-0.06%
2020/09/25	4	30.95	0	0.00	30.55	4	6,892	0.06%
2020/09/24	1	32.50	0	0.00	32.05	1	7,514	0.01%
2020/09/23	1	33.40	1	33.45	33.30	0	7,630	0.00%
2020/09/22	16	33.13	36	33.09	33.60	-20	7,661	-0.26%
2020/09/21	0	0.00	6	34.30	33.40	-6	7,659	-0.08%
2020/09/17	0	0.00	5	33.25	33.20	-5	7,920	-0.06%
2020/09/16	0	0.00	7	33.30	33.00	-7	8,187	-0.09%
2020/09/15	17	33.14	0	0.00	33.05	17	8,308	0.20%
2020/09/14	5	32.90	8	32.99	33.20	-3	8,419	-0.04%
2020/09/11	3	32.60	3	32.95	32.45	0	8,468	0.00%
2020/09/10	9	33.46	5	32.99	32.65	4	8,504	0.05%
2020/09/09	4	32.20	0	0.00	32.20	4	8,541	0.05%
2020/09/07	0	0.00	2	32.65	32.35	-2	8,899	-0.02%
2020/09/04	2	32.35	0	0.00	32.35	2	9,142	0.02%
2020/09/02	1	32.60	0	0.00	32.90	1	9,233	0.01%
2020/09/01	20	32.70	0	0.00	32.55	20	9,341	0.21%
2020/08/28	0	0.00	2	32.05	32.70	-2	9,623	-0.02%
2020/08/27	2	33.15	0	0.00	32.10	2	9,829	0.02%
2020/08/20	10	33.56	2	35.35	32.95	8	9,864	0.08%
2020/08/19	8	36.11	16	36.44	35.95	-8	9,753	-0.08%
2020/08/18	5	37.10	4	37.09	37.05	1	9,735	0.01%
2020/08/17	0	0.00	3	37.20	37.30	-3	9,709	-0.03%
2020/08/14	3	36.47	4	36.41	36.40	-1	9,816	-0.01%
2020/08/13	29	36.97	19	38.23	36.85	10	9,891	0.10%
2020/08/12	0	0.00	2	38.05	37.95	-2	9,990	-0.02%
2020/08/11	13	35.97	13	36.50	35.85	0	9,929	0.00%
2020/08/10	21	37.67	22	38.12	37.00	-1	10,113	-0.01%
2020/08/07	5	37.80	32	38.01	37.90	-27	10,364	-0.26%
2020/08/06	41	38.42	18	38.89	37.50	23	11,129	0.21%
2020/08/05	11	38.15	2	37.55	38.45	9	11,261	0.08%
2020/08/04	4	37.10	5	37.48	36.95	-1	11,444	-0.01%
2020/08/03	2	37.15	1	37.10	37.00	1	11,809	0.01%
2020/07/31	3	37.50	1	37.15	36.85	2	12,486	0.02%
2020/07/30	1	36.50	0	0.00	36.70	1	12,943	0.01%
2020/07/29	1	35.55	1	35.75	35.75	0	13,194	0.00%
2020/07/28	6	35.50	6	37.82	35.55	0	13,258	0.00%
2020/07/27	1	37.20	3	36.60	36.70	-2	13,268	-0.02%
2020/07/24	18	38.20	16	37.94	36.00	2	13,356	0.01%
2020/07/23	5	38.03	1	37.90	38.00	4	13,411	0.03%
2020/07/15	2	37.70	3	37.30	36.85	-1	14,073	-0.01%
2020/07/14	27	37.69	26	37.96	37.60	1	14,035	0.01%
2020/07/13	22	38.12	17	37.16	38.35	5	13,921	0.04%
2020/07/10	12	36.88	62	37.07	36.50	-50	13,910	-0.36%
2020/07/09	14	37.20	14	37.80	37.20	0	13,865	0.00%
2020/07/08	14	37.67	14	37.51	37.60	0	13,782	0.00%
2020/07/07	18	37.19	24	37.31	37.05	-6	13,740	-0.04%
2020/07/06	77	38.19	27	37.69	38.05	50	13,518	0.37%
2020/07/03	17	35.62	29	35.03	36.95	-12	13,152	-0.09%
2020/07/02	5	33.15	18	33.27	33.70	-13	12,618	-0.10%
2020/07/01	5	32.35	1	32.60	32.50	4	12,526	0.03%
2020/06/30	3	32.10	0	0.00	32.20	3	12,521	0.02%
2020/06/29	31	32.35	17	32.44	32.10	14	12,586	0.11%
2020/06/24	32	33.37	71	33.69	33.40	-39	12,549	-0.31%
2020/06/23	17	34.21	19	33.46	34.10	-2	12,422	-0.02%
2020/06/22	11	32.65	11	32.93	32.65	0	12,237	0.00%
2020/06/19	11	32.71	1	33.20	32.75	10	12,203	0.08%
2020/06/17	4	32.24	4	32.19	32.15	0	12,097	0.00%
2020/06/16	7	32.14	5	32.80	32.15	2	12,131	0.02%
2020/06/15	26	32.54	30	33.03	32.30	-4	12,122	-0.03%
2020/06/12	16	32.40	16	31.83	32.65	0	12,011	0.00%
2020/06/11	8	32.83	1	33.20	31.65	7	12,006	0.06%
2020/06/10	1	32.80	0	0.00	32.45	1	11,876	0.01%
2020/06/09	1	32.35	2	32.40	32.45	-1	12,063	-0.01%
2020/06/08	15	32.36	14	32.78	32.25	1	12,309	0.01%
2020/06/05	45	32.89	19	32.81	32.65	26	12,621	0.21%
2020/06/04	15	32.29	25	32.21	32.30	-10	12,878	-0.08%
2020/06/03	0	0.00	3	31.48	32.20	-3	12,993	-0.02%
2020/06/01	1	31.00	2	30.80	30.80	-1	13,257	-0.01%
2020/05/28	13	30.36	0	0.00	30.15	13	13,487	0.10%
2020/05/22	0	0.00	2	31.95	31.10	-2	13,957	-0.01%
2020/05/21	2	32.50	3	32.27	32.30	-1	13,961	-0.01%
2020/05/20	1	31.80	0	0.00	32.00	1	13,923	0.01%
2020/05/19	2	31.43	2	31.55	31.85	0	13,972	0.00%
2020/05/18	2	30.35	2	30.20	30.00	0	13,885	0.00%
2020/05/15	10	31.35	10	31.43	31.20	0	14,215	0.00%
2020/05/14	15	31.08	15	31.26	31.15	0	14,552	0.00%
2020/05/13	17	30.65	9	30.49	31.60	8	14,457	0.06%
2020/05/12	0	0.00	2	31.30	32.10	-2	13,689	-0.01%
2020/05/11	2	31.95	2	31.95	31.95	0	13,404	0.00%
2020/05/08	32	35.72	32	35.73	35.50	0	13,050	0.00%
2020/05/07	46	36.35	44	36.20	36.50	2	12,651	0.02%
2020/05/06	14	35.04	14	34.56	35.00	0	11,977	0.00%
2020/05/05	9	34.23	9	33.29	33.70	0	11,439	0.00%
2020/05/04	5	32.60	4	31.58	32.85	1	11,179	0.01%
2020/04/30	12	32.05	12	31.97	32.20	0	11,116	0.00%
2020/04/28	14	32.50	14	33.38	31.45	0	10,887	0.00%
2020/04/27	19	33.50	19	33.30	33.15	0	10,629	0.00%
2020/04/24	18	31.82	19	31.44	32.20	-1	10,392	-0.01%
2020/04/21	1	31.75	0	0.00	30.15	1	10,212	0.01%
2020/04/14	3	33.32	3	32.83	33.40	0	9,868	0.00%
2020/04/13	11	31.96	11	31.81	31.90	0	9,705	0.00%
2020/04/10	34	31.41	34	31.67	31.35	0	9,633	0.00%
2020/04/09	4	31.38	5	30.89	31.40	-1	9,501	-0.01%
2020/04/08	5	30.82	5	29.87	30.75	0	9,417	0.00%
2020/04/07	11	29.88	10	29.17	30.00	1	9,309	0.01%
2020/04/01	1	28.25	1	28.50	28.10	0	9,128	0.00%
2020/03/31	10	29.08	10	28.43	28.30	0	9,101	0.00%
2020/03/27	4	27.54	4	28.26	27.10	0	8,949	0.00%
2020/03/25	7	26.80	7	26.96	26.70	0	8,942	0.00%
2020/03/16	3	28.02	3	27.93	26.30	0	8,655	0.00%
2020/03/13	0	0.00	1	26.15	26.65	-1	8,542	-0.01%
2020/03/12	2	30.50	7	31.44	28.95	-5	8,308	-0.06%
2020/03/11	61	32.90	60	32.03	32.15	1	8,032	0.01%
2020/03/10	5	31.40	0	0.00	31.15	5	7,669	0.07%
2020/03/09	1	30.15	1	30.80	30.50	0	7,272	0.00%
2020/03/06	9	32.82	19	32.84	33.05	-10	7,047	-0.14%
2020/03/05	22	31.21	22	30.74	31.00	0	6,669	0.00%
2020/03/04	19	30.65	19	30.53	30.65	0	6,657	0.00%
2020/03/03	28	31.54	28	30.81	31.05	0	6,666	0.00%
2020/02/27	1	30.80	102	29.59	30.40	-101	6,519	-1.55%	大賣/鉅額交易
2020/02/26	0	0.00	2	29.98	30.15	-2	6,680	-0.03%
2020/02/25	41	30.44	0	0.00	29.35	41	6,769	0.61%
2020/02/24	0	0.00	2	30.90	31.70	-2	6,480	-0.03%
2020/02/21	23	31.50	23	31.67	31.55	0	6,512	0.00%
2020/02/20	15	31.78	15	31.24	31.30	0	6,546	0.00%
2020/02/19	40	31.77	39	31.31	31.80	1	6,446	0.02%
2020/02/18	8	31.53	3	31.15	31.60	5	6,342	0.08%
2020/02/17	76	30.69	21	29.34	31.20	55	6,005	0.92%
2020/02/14	22	27.86	17	27.18	28.40	5	5,467	0.09%
2020/02/13	7	26.30	7	25.91	26.30	0	5,214	0.00%
2020/02/07	3	24.87	3	25.57	24.80	0	5,375	0.00%
2020/02/05	7	25.45	7	25.74	25.45	0	5,485	0.00%
2020/02/04	6	26.08	6	25.31	26.20	0	5,467	0.00%
2020/01/31	1	26.50	0	0.00	25.50	1	5,467	0.02%
2020/01/20	12	27.45	12	27.68	27.50	0	5,616	0.00%
2020/01/17	7	27.79	8	27.01	27.55	-1	5,571	-0.02%
2020/01/16	15	26.68	16	26.33	26.70	-1	5,429	-0.02%
2020/01/15	9	25.97	9	26.01	26.00	0	5,297	0.00%
2020/01/14	1	25.65	2	25.43	25.65	-1	5,214	-0.02%
2020/01/13	35	25.30	35	25.64	25.40	0	5,169	0.00%
2020/01/10	12	25.56	15	25.06	25.60	-3	5,054	-0.06%
2020/01/09	0	0.00	2	24.68	24.85	-2	4,879	-0.04%
2019/12/24	1	23.60	0	0.00	23.40	1	4,607	0.02%
2019/12/23	0	0.00	1	24.05	23.40	-1	4,582	-0.02%
2019/12/20	3	24.37	0	0.00	24.15	3	4,497	0.07%
2019/12/13	2	25.40	0	0.00	24.70	2	4,325	0.05%
2019/12/12	2	25.35	0	0.00	25.25	2	4,300	0.05%
2019/12/11	3	25.32	3	26.08	25.25	0	4,192	0.00%
2019/12/09	2	25.58	2	25.65	25.60	0	4,095	0.00%
2019/12/05	3	25.80	3	26.38	25.75	0	4,015	0.00%
2019/12/04	14	26.24	13	26.52	26.25	1	3,948	0.03%
2019/12/03	19	26.43	19	26.31	26.50	0	3,903	0.00%
2019/12/02	12	25.87	12	25.88	25.80	0	3,803	0.00%
2019/11/29	22	26.15	22	26.41	26.20	0	3,779	0.00%
2019/11/28	19	26.27	29	26.11	26.30	-10	3,710	-0.27%
2019/11/27	3	25.70	3	26.02	26.10	0	3,641	0.00%
2019/11/26	13	25.70	13	25.74	25.70	0	3,573	0.00%
2019/11/25	46	25.64	36	26.17	25.80	10	3,521	0.28%
2019/11/22	7	25.46	10	25.27	25.50	-3	3,237	-0.09%
2019/11/21	2	24.80	0	0.00	25.00	2	3,016	0.07%
2019/11/19	4	23.88	4	25.06	23.85	0	2,829	0.00%
2019/11/18	1	24.75	1	24.40	24.80	0	2,650	0.00%
2019/11/15	1	23.90	0	0.00	24.05	1	2,588	0.04%
2019/11/14	9	23.50	9	24.17	23.55	0	2,534	0.00%
2019/11/13	3	24.95	3	24.82	24.80	0	2,443	0.00%
2019/11/12	3	24.30	8	24.43	24.95	-5	2,389	-0.21%
2019/11/11	9	24.41	11	24.76	24.15	-2	2,359	-0.08%
2019/11/08	17	24.62	17	25.13	24.90	0	2,305	0.00%
2019/11/07	5	25.00	0	0.00	25.00	5	2,208	0.23%
2019/11/05	1	23.95	1	24.25	24.00	0	2,055	0.00%
2019/11/01	0	0.00	10	23.95	24.10	-10	1,906	-0.52%
2019/10/30	10	23.65	2	23.70	23.90	8	1,832	0.44%
2019/10/29	12	23.57	10	24.20	23.40	2	1,786	0.11%
2019/10/28	1	24.80	0	0.00	24.90	1	1,648	0.06%
2019/10/17	0	0.00	1	22.45	22.45	-1	1,509	-0.07%
2019/10/01	1	21.15	0	0.00	21.25	1	1,570	0.06%
2019/08/28	1	22.50	0	0.00	22.75	1	1,547	0.06%
2019/08/26	0	0.00	1	21.85	21.85	-1	1,580	-0.06%
2019/08/16	0	0.00	2	22.50	22.70	-2	1,727	-0.12%
2019/07/16	0	0.00	5	23.35	23.65	-5	2,784	-0.18%
2019/07/12	5	23.95	0	0.00	23.85	5	2,868	0.17%
2019/07/09	0	0.00	1	23.60	23.65	-1	2,993	-0.03%
2019/07/02	0	0.00	1	24.15	24.10	-1	3,462	-0.03%
2019/06/27	2	23.25	0	0.00	23.25	2	3,518	0.06%
2019/05/28	0	0.00	1	20.15	20.30	-1	4,967	-0.02%
2019/05/15	2	22.25	0	0.00	22.40	2	5,052	0.04%
2019/05/10	0	0.00	2	23.15	23.20	-2	5,029	-0.04%
2019/05/08	0	0.00	1	24.90	24.10	-1	5,019	-0.02%
2019/04/29	0	0.00	1	26.25	24.95	-1	4,995	-0.02%
2019/04/25	1	25.90	0	0.00	26.40	1	4,713	0.02%
2019/04/24	3	26.15	0	0.00	25.70	3	4,724	0.06%
2019/04/23	1	26.30	0	0.00	26.20	1	4,795	0.02%
2019/04/22	0	0.00	13	26.30	26.50	-13	4,687	-0.28%
2019/04/17	2	24.88	0	0.00	24.65	2	4,558	0.04%
2019/04/16	4	24.66	0	0.00	24.60	4	4,542	0.09%
2019/04/11	4	25.61	0	0.00	25.60	4	4,521	0.09%
2019/04/08	1	25.45	0	0.00	25.45	1	4,219	0.02%
2019/03/28	0	0.00	2	24.95	24.55	-2	4,338	-0.05%
2019/03/27	2	25.40	0	0.00	25.20	2	4,472	0.04%
2019/03/26	3	26.23	1	26.00	25.80	2	4,726	0.04%
2019/03/25	3	26.03	1	26.20	26.00	2	4,815	0.04%
2019/03/22	2	26.55	5	26.77	26.50	-3	4,912	-0.06%
2019/03/20	1	25.45	1	26.00	25.10	0	4,913	0.00%
2019/03/19	5	25.00	7	24.89	25.25	-2	4,776	-0.04%
2019/03/18	2	24.45	2	23.65	24.60	0	4,557	0.00%
2019/03/13	0	21.70	0	0.00	21.75	0	4,418	0.00%
2019/03/11	0	0.00	14	22.15	22.10	-14	4,487	-0.31%
2019/02/27	1	21.40	1	21.80	22.05	0	4,585	0.00%
2019/02/26	0	22.50	0	0.00	22.60	0	4,487	0.00%
2019/02/25	14	21.89	0	0.00	21.85	14	4,419	0.32%
2019/02/19	0	0.00	1	21.55	21.50	-1	4,357	-0.02%
2019/02/18	1	21.25	0	0.00	21.65	1	4,349	0.02%
2019/02/15	4	21.25	0	0.00	21.25	4	4,246	0.09%
2019/01/22	0	0.00	10	21.85	21.80	-10	3,980	-0.25%
2019/01/21	5	22.30	0	0.00	21.90	5	3,978	0.13%
2019/01/17	5	22.10	10	21.90	21.85	-5	3,997	-0.13%
2019/01/16	12	21.98	0	0.00	21.70	12	4,009	0.30%
2019/01/10	25	22.76	25	22.65	22.90	0	3,735	0.00%
2019/01/07	3	24.10	3	24.20	24.10	0	3,565	0.00%
2019/01/03	3	24.83	0	0.00	24.80	3	3,535	0.08%
2018/12/25	2	27.33	0	0.00	27.35	2	3,315	0.06%
2018/12/24	1	29.50	1	28.45	28.45	0	3,268	0.00%
2018/12/22	0	0.00	20	27.80	28.25	-20	3,174	-0.63%
2018/12/21	1	27.95	1	27.05	28.25	0	3,155	0.00%
2018/12/20	5	29.55	15	29.42	27.85	-10	3,073	-0.33%
2018/12/19	20	29.16	11	29.35	29.30	9	2,877	0.31%
2018/12/18	25	28.97	12	28.40	28.25	13	2,555	0.51%
2018/12/17	17	28.56	6	28.55	28.10	11	2,408	0.46%
2018/12/14	3	27.98	6	28.34	29.00	-3	2,227	-0.13%
2018/12/12	5	26.25	5	26.00	26.00	0	1,835	0.00%
2018/12/03	0	0.00	1	26.65	26.85	-1	1,576	-0.06%
2018/11/08	0	0.00	1	24.05	24.15	-1	1,619	-0.06%
2018/10/25	1	23.30	1	23.25	23.25	0	1,618	0.00%
2018/10/23	4	22.68	7	22.79	22.45	-3	1,559	-0.19%
2018/10/12	4	20.40	0	0.00	20.40	4	1,569	0.25%
2018/10/11	0	0.00	2	21.10	21.10	-2	1,556	-0.13%
2018/09/28	0	0.00	1	25.20	25.45	-1	1,625	-0.06%
2018/09/14	1	25.40	0	0.00	25.25	1	1,704	0.06%
2018/09/07	4	23.70	0	0.00	24.10	4	1,735	0.23%
2018/09/06	0	0.00	7	26.50	26.25	-7	1,668	-0.42%
2018/09/05	3	27.05	3	26.73	26.75	0	1,698	0.00%
2018/08/27	0	0.00	0	26.10	26.10	0	1,825	0.00%
2018/08/24	0	0.00	2	25.45	25.30	-2	1,805	-0.11%
2018/08/14	3	22.80	3	22.65	22.90	0	1,722	0.00%
2018/08/13	1	23.00	1	23.10	23.35	0	1,692	0.00%
2018/08/09	2	25.20	0	0.00	25.15	2	1,634	0.12%
2018/07/13	3	25.20	3	25.30	25.20	0	2,043	0.00%
2018/07/12	4	24.68	3	24.70	25.05	1	2,129	0.05%
2018/07/03	5	27.60	5	27.85	27.35	0	2,807	0.00%
2018/07/02	0	0.00	0	27.20	27.15	0	2,785	0.00%
2018/06/29	0	0.00	8	26.55	26.60	-8	2,918	-0.27%
2018/06/26	0	0.00	0	26.30	26.05	0	3,214	0.00%
2018/06/25	0	0.00	0	26.90	26.70	0	3,215	0.00%
2018/06/14	5	28.60	2	28.60	28.50	3	3,359	0.09%
2018/06/11	0	0.00	2	29.40	29.00	-2	3,312	-0.06%
2018/06/08	2	28.60	2	28.73	29.00	0	3,360	0.00%
2018/06/07	3	28.87	0	0.00	28.70	3	3,375	0.09%
2018/06/06	0	0.00	2	28.30	28.55	-2	3,365	-0.06%
2018/05/22	0	0.00	5	27.25	27.15	-5	3,583	-0.14%
2018/05/18	10	26.95	5	26.60	26.65	5	3,667	0.14%
2018/05/10	2	26.40	0	0.00	26.30	2	3,829	0.05%
2018/04/30	1	26.05	0	0.00	25.95	1	3,820	0.03%
2018/04/27	2	26.80	2	26.90	27.00	0	3,783	0.00%
2018/04/26	0	0.00	24	29.00	27.40	-24	3,796	-0.63%
2018/04/23	4	28.61	5	29.30	28.65	-1	3,766	-0.03%
2018/04/20	1	28.85	21	28.93	28.55	-20	3,777	-0.53%
2018/04/18	9	27.68	2	28.05	27.75	7	3,706	0.19%
2018/04/17	5	28.62	0	0.00	28.15	5	3,643	0.14%
2018/04/16	3	30.57	0	0.00	30.35	3	3,572	0.08%
2018/04/13	2	30.40	5	30.79	30.80	-3	3,613	-0.08%
2018/04/12	3	30.55	0	0.00	30.90	3	3,645	0.08%
2018/04/11	7	31.33	1	30.40	30.40	6	3,870	0.16%
2018/04/10	1	32.65	0	0.00	30.90	1	3,913	0.03%
2018/04/09	26	32.88	1	32.85	32.80	25	3,788	0.66%
2018/03/31	1	32.00	1	31.95	31.95	0	3,438	0.00%
2018/03/30	4	31.83	1	31.90	31.85	3	3,369	0.09%
2018/03/27	0	0.00	3	31.97	31.55	-3	3,359	-0.09%
2018/03/26	3	31.60	0	0.00	31.60	3	3,407	0.09%
2018/03/21	0	0.00	3	30.80	31.30	-3	3,614	-0.08%
2018/03/19	3	30.55	0	0.00	30.40	3	3,652	0.08%
2018/03/14	5	31.24	5	31.50	30.80	0	3,789	0.00%
2018/03/13	0	0.00	6	31.16	31.30	-6	3,722	-0.16%
2018/03/12	6	30.76	0	0.00	30.65	6	3,695	0.16%
2018/03/09	4	30.46	4	31.03	31.00	0	3,693	0.00%
2018/03/08	2	30.25	2	30.20	30.35	0	3,609	0.00%
2018/03/07	1	29.35	2	28.48	30.10	-1	3,560	-0.03%
2018/02/26	0	0.00	1	28.25	28.15	-1	3,745	-0.03%
2018/02/22	1	27.00	1	27.40	27.45	0	3,836	0.00%
2018/02/12	1	25.65	0	0.00	25.50	1	3,980	0.03%
2018/02/07	0	0.00	1	28.40	28.20	-1	4,026	-0.02%
2018/02/06	5	27.30	0	0.00	27.40	5	4,080	0.12%
2018/02/01	0	0.00	1	30.50	30.45	-1	4,371	-0.02%
2018/01/30	0	0.00	3	31.00	30.70	-3	4,441	-0.07%
2018/01/26	1	31.00	0	0.00	31.00	1	4,473	0.02%
2018/01/25	0	0.00	5	31.15	30.75	-5	4,571	-0.11%
2018/01/23	0	0.00	1	30.60	30.60	-1	4,728	-0.02%
2018/01/22	0	0.00	20	31.50	31.20	-20	4,778	-0.42%
2018/01/18	0	0.00	3	31.15	31.00	-3	4,819	-0.06%
2018/01/17	4	30.78	0	0.00	30.75	4	4,832	0.08%
2018/01/16	1	31.10	1	31.30	31.10	0	4,842	0.00%
2018/01/15	0	0.00	1	31.25	31.25	-1	4,839	-0.02%
2018/01/05	29	33.86	8	33.20	33.20	21	4,898	0.43%
2018/01/04	0	0.00	5	32.35	32.70	-5	4,675	-0.11%
2018/01/03	6	31.93	2	31.85	31.70	4	4,688	0.09%