敦泰 (3545)-元大-館前券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
86.7
漲跌
▲1.9
漲幅
+2.24%
成交量
1,573張
產業
上市半導體類股▲0.41%
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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/04/29	1	83.60	1	85.00	85.20	0	4,073	0.00%
2024/04/25	2	82.50	0	0.00	82.20	2	4,145	0.05%
2024/04/24	0	0.00	1	83.30	83.40	-1	4,179	-0.02%
2024/04/22	1.1	80.48	0	0.00	79.60	1.1	4,237	0.02%
2024/04/19	2	81.35	16	82.77	81.70	-14	4,254	-0.33%
2024/04/18	1	84.01	0	0.00	84.50	1	4,240	0.02%
2024/04/15	3	87.77	0	0.00	87.30	3	4,266	0.07%
2024/04/11	3	90.07	0	0.00	89.80	3	4,268	0.07%
2024/04/10	1	92.10	0	0.00	92.50	1	4,256	0.02%
2024/04/09	1	90.20	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	90.50	0	0.00	90.30	0	4,294	0.00%
2024/04/03	1	91.50	0	0.00	91.10	1	4,343	0.02%
2024/04/02	4	94.25	0	0.00	94.10	4	4,413	0.09%
2024/04/01	0	94.80	0	0.00	94.90	0	4,518	0.00%
2024/03/29	1	94.90	0	0.00	94.80	1	4,548	0.02%
2024/03/28	1	94.60	0	0.00	94.60	1	4,539	0.02%
2024/03/27	0	96.50	2	95.85	95.30	-2	4,531	-0.04%
2024/03/26	7	95.67	7	95.44	94.70	0	4,513	0.00%
2024/03/25	11	95.94	10	95.74	95.20	1	4,464	0.02%
2024/03/22	8	93.04	3	92.83	92.70	5	4,389	0.11%
2024/03/21	4	90.23	8	88.30	90.50	-4	4,366	-0.09%
2024/03/20	4	91.08	0	0.00	90.20	4	4,360	0.09%
2024/03/18	1	90.20	4.1	90.92	93.00	-3.1	4,413	-0.07%
2024/03/15	0	0.00	1	90.80	90.00	-1	4,452	-0.02%
2024/03/14	2	91.00	1	91.60	90.90	1	4,511	0.02%
2024/03/13	6	92.05	6	93.50	91.90	0	4,545	0.00%
2024/03/12	0	93.80	1	93.20	93.20	-1	4,589	-0.02%
2024/03/11	0	0.00	1	94.00	94.20	-1	4,656	-0.02%
2024/03/08	4	93.30	4	94.48	92.80	0	4,720	0.00%
2024/03/07	1.1	94.81	5	95.28	94.50	-4	4,795	-0.08%
2024/03/05	2	98.10	2	97.85	98.20	0	5,126	0.00%
2024/03/04	2	99.80	0	0.00	98.80	2	5,534	0.04%
2024/03/01	0	0.00	1	99.20	99.20	-1	5,826	-0.02%
2024/02/29	0.1	97.80	0	0.00	97.50	0.1	5,932	0.00%
2024/02/27	0	98.20	0	0.00	98.50	0	6,012	0.00%
2024/02/26	2	99.30	12	99.20	99.20	-10	6,141	-0.16%
2024/02/23	5	104.10	8	104.63	104.00	-3	6,391	-0.05%
2024/02/22	4	104.88	3	103.67	105.50	1	6,602	0.01%
2024/02/21	218	105.07	213	109.39	105.00	5	7,258	0.07%	大買/大賣/
2024/02/20	48	108.57	77	107.47	108.50	-29	7,428	-0.39%
2024/02/19	68	105.54	81	105.44	105.50	-13	7,523	-0.17%
2024/02/15	19	101.87	18	99.93	101.50	1	8,435	0.01%
2024/02/05	86	101.70	3	100.03	99.20	83	8,495	0.98%
2024/02/02	1	101.00	3	99.47	101.50	-2	8,506	-0.02%
2024/02/01	10	97.45	3	97.17	96.50	7	8,497	0.08%
2024/01/31	161	99.98	161	101.28	99.10	0	8,589	0.00%	大買/大賣/
2024/01/30	2	99.10	2	99.70	99.10	0	8,697	0.00%
2024/01/29	3	99.37	5	99.84	101.00	-2	8,867	-0.02%
2024/01/26	6	100.15	2	100.00	99.80	4	8,900	0.04%
2024/01/25	1	100.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	82	102.22	76	105.30	102.00	6	8,974	0.07%
2024/01/23	6	102.25	8.1	101.87	108.00	-2.1	8,928	-0.02%
2024/01/22	2.1	99.10	3	98.73	100.50	-0.9	8,854	-0.01%
2024/01/19	2	97.40	1	99.30	97.60	1	8,852	0.01%
2024/01/18	0	0.00	1	97.50	97.80	-1	8,842	-0.01%
2024/01/17	2	100.75	1	100.50	98.80	1	8,872	0.01%
2024/01/16	1	101.00	6	100.50	101.00	-5	8,856	-0.06%
2024/01/12	1	104.48	1	103.00	103.00	0	8,893	0.00%
2024/01/11	0.1	104.50	0	0.00	105.00	0.1	9,025	0.00%
2024/01/10	4	104.63	3	102.50	105.00	1	9,070	0.01%
2024/01/09	2	104.73	1	103.00	103.50	1	9,124	0.01%
2024/01/08	11	104.00	11	105.50	104.00	0	9,124	0.00%
2024/01/05	4	106.88	4	106.25	106.50	0	9,115	0.00%
2024/01/04	0.1	104.50	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	2	106.25	1	106.06	106.00	1	9,143	0.01%
2024/01/02	6	108.58	1.3	109.00	107.50	4.7	9,154	0.05%
2023/12/29	1	110.01	3	111.84	112.50	-2	9,151	-0.02%
2023/12/28	51	110.50	48	111.63	110.50	3	9,127	0.03%
2023/12/27	14.1	112.78	9	112.83	113.00	5.1	9,171	0.06%
2023/12/26	18	108.61	17	108.94	108.50	1	9,062	0.01%
2023/12/25	1	108.50	2	108.25	108.00	-1	9,049	-0.01%
2023/12/22	5	109.30	3	108.50	108.50	2	9,165	0.02%
2023/12/21	4	109.38	2	108.25	108.50	2	9,157	0.02%
2023/12/19	14	112.82	16	111.50	112.50	-2	9,077	-0.02%
2023/12/18	11	115.55	7	116.64	114.50	4	9,072	0.04%
2023/12/15	2.2	115.30	5.4	114.63	114.00	-3.2	9,089	-0.04%
2023/12/14	4	117.00	4	116.75	116.50	0	9,164	0.00%
2023/12/13	5	118.09	2	117.00	116.50	3	9,494	0.03%
2023/12/12	7	119.36	10	117.45	117.50	-3	9,528	-0.03%
2023/12/11	10	120.50	9	118.06	119.50	1	9,534	0.01%
2023/12/08	4	122.13	5	121.70	121.50	-1	9,510	-0.01%
2023/12/07	7.1	121.78	9.6	121.67	121.50	-2.6	9,597	-0.03%
2023/12/06	6	123.17	7	123.57	122.50	-1	9,693	-0.01%
2023/12/05	24	124.83	23	122.96	123.00	1	9,620	0.01%
2023/12/04	11.1	125.31	11	125.32	124.00	0.1	9,548	0.00%
2023/12/01	56	127.99	54	129.36	126.50	2	9,487	0.02%
2023/11/30	24	130.33	15	130.23	129.00	9	9,439	0.10%
2023/11/29	64.6	129.17	65	131.00	129.00	-0.4	9,273	0.00%
2023/11/28	29.1	125.23	39	128.12	132.50	-9.9	8,835	-0.11%
2023/11/27	23	120.33	25.5	123.08	120.50	-2.5	8,525	-0.03%
2023/11/24	11	126.36	14	125.43	125.00	-3	8,391	-0.04%
2023/11/22	24.1	124.63	21	124.38	123.50	3.1	8,077	0.04%
2023/11/21	34.5	120.22	157	118.73	120.00	-122.5	7,731	-1.58%	大賣/鉅額交易
2023/11/20	96	119.62	90	118.12	118.50	6	7,474	0.08%
2023/11/17	27	109.22	69.1	109.55	114.00	-42.1	6,753	-0.62%
2023/11/16	135.1	102.56	45.3	103.33	104.00	89.9	6,357	1.41%	大買/
2023/11/15	42	100.73	61	99.43	101.00	-19	6,083	-0.31%
2023/11/14	148.1	92.81	136	92.26	95.00	12.1	5,613	0.22%	大買/大賣/
2023/11/13	6	86.20	9	87.14	87.40	-3	5,040	-0.06%
2023/11/10	1.3	85.48	2	86.40	86.70	-0.7	4,932	-0.01%
2023/11/09	12	86.48	11	86.34	86.20	1	4,887	0.02%
2023/11/08	44	85.98	45	85.47	85.20	-1	4,798	-0.02%
2023/11/07	125	86.22	126.1	85.12	87.80	-1.1	4,648	-0.02%	大買/大賣/
2023/11/06	42	85.01	40	84.21	84.60	2	4,454	0.04%
2023/11/03	3	81.43	1	82.50	82.30	2	4,269	0.05%
2023/11/02	42	82.50	5.1	82.94	82.50	37	4,213	0.88%
2023/11/01	9	81.90	5	80.78	81.90	4	4,076	0.10%
2023/10/31	14	81.39	14	81.79	80.60	0	4,025	0.00%
2023/10/30	2	81.75	12	81.73	81.60	-10	3,916	-0.26%
2023/10/27	2	78.26	1	79.10	77.60	1	3,800	0.03%
2023/10/26	7	80.07	5	79.48	78.80	2	3,783	0.05%
2023/10/25	6	81.75	6	81.55	81.10	0	3,776	0.00%
2023/10/23	1	80.96	1	79.50	79.40	0	3,764	0.00%
2023/10/20	7	80.48	9	80.26	80.70	-2	3,753	-0.05%
2023/10/19	32	82.31	29	82.06	82.00	3	3,700	0.08%
2023/10/18	4	80.15	5	80.70	79.70	-1	3,577	-0.03%
2023/10/17	3	80.57	6	79.97	79.50	-3	3,552	-0.08%
2023/10/16	22	77.03	20	78.23	77.00	2	3,472	0.06%
2023/10/13	2	78.75	2	79.30	78.60	0	3,450	0.00%
2023/10/12	0	0.00	2	79.20	78.70	-2	3,452	-0.06%
2023/10/11	3	80.10	2	81.45	78.80	1	3,445	0.03%
2023/10/06	6	81.46	17	81.50	81.20	-11	3,413	-0.32%
2023/10/05	3	81.10	1	80.90	80.90	2	3,374	0.06%
2023/10/04	1	79.10	0	0.00	79.20	1	3,337	0.03%
2023/10/03	0	80.20	7	79.50	80.50	-7	3,340	-0.21%
2023/09/28	0	76.00	0	0.00	75.60	0	3,210	0.00%
2023/09/27	4	78.40	0	0.00	77.80	4	3,180	0.13%
2023/09/26	0	0.00	3	78.43	77.40	-3	3,067	-0.10%
2023/09/25	0	0.00	7	78.64	78.00	-7	3,066	-0.23%
2023/09/22	1	78.20	2	78.35	78.70	-1	3,059	-0.03%
2023/09/21	5	79.56	2	78.70	78.70	3	3,040	0.10%
2023/09/20	16	80.69	2	79.80	79.10	14	2,972	0.47%
2023/09/19	13	81.44	22	81.59	81.40	-9	2,883	-0.31%
2023/09/18	12	82.48	16	83.37	82.30	-4	2,756	-0.15%
2023/09/15	7	79.03	4	79.20	78.70	3	2,391	0.13%
2023/09/14	4	77.80	2	78.45	78.40	2	2,341	0.09%
2023/09/13	1	76.70	5	75.62	76.90	-4	2,285	-0.17%
2023/09/12	18	76.53	5	76.74	76.00	13	2,250	0.58%
2023/09/11	4.1	77.18	15	76.78	79.00	-11	2,131	-0.51%
2023/09/08	2	73.25	0	0.00	73.60	2	1,974	0.10%
2023/09/07	1	74.12	10	74.90	74.60	-9	2,002	-0.45%
2023/09/06	20	74.78	2	74.95	74.80	18	2,032	0.89%
2023/09/05	41	76.27	47	75.35	75.00	-6	1,975	-0.30%
2023/09/04	2	73.75	0	0.00	73.70	2	1,790	0.11%
2023/09/01	1	72.20	0	0.00	72.00	1	1,787	0.06%
2023/08/31	0	0.00	1	72.00	72.40	-1	1,793	-0.06%
2023/08/24	0	0.00	5	69.70	69.80	-5	1,872	-0.27%
2023/08/22	1	70.60	0	0.00	69.40	1	1,941	0.05%
2023/08/17	2	71.10	2	70.50	71.10	0	2,020	0.00%
2023/08/16	0	0.00	1	70.00	69.40	-1	2,040	-0.05%
2023/08/15	1	69.20	3	67.30	69.30	-2	2,055	-0.10%
2023/08/14	4	66.15	2	65.95	65.70	2	2,073	0.10%
2023/08/11	1	69.10	0	0.00	68.60	1	2,086	0.05%
2023/08/10	1	71.50	6	72.20	69.40	-5	2,148	-0.23%
2023/08/07	1	71.90	0	0.00	72.00	1	2,154	0.05%
2023/08/01	0	0.00	4	73.10	73.00	-4	2,412	-0.17%
2023/07/28	5.2	72.83	2	73.40	73.10	3.2	2,435	0.13%
2023/07/27	4	72.35	6	72.88	72.50	-2	2,419	-0.08%
2023/07/25	1	69.60	0	0.00	69.70	1	2,435	0.04%
2023/07/24	3	70.50	2	71.10	69.80	1	2,434	0.04%
2023/07/21	4	71.50	0	0.00	71.90	4	2,454	0.16%
2023/07/20	3	72.77	0	0.00	72.90	3	2,510	0.12%
2023/07/18	0	71.50	1	71.60	70.50	-1	2,520	-0.04%
2023/07/17	1	70.20	2	70.85	71.50	-1	2,570	-0.04%
2023/07/14	2	71.75	2.1	71.84	71.00	-0.1	2,667	0.00%
2023/07/13	4	70.90	3	71.00	71.30	1	2,744	0.04%
2023/07/12	1	71.90	0	0.00	71.70	1	2,812	0.04%
2023/07/11	0	0.00	1	71.90	71.90	-1	2,972	-0.03%
2023/07/10	11	72.05	13	72.42	72.00	-2	3,122	-0.06%
2023/07/07	1	75.40	3	75.63	75.40	-2	3,481	-0.06%
2023/07/04	1	78.50	0	0.00	78.50	1	4,011	0.02%
2023/07/03	1	77.30	165	77.48	77.20	-164	4,030	-4.07%	大賣/鉅額交易
2023/06/30	0	0.00	12	78.45	78.40	-12	4,018	-0.30%
2023/06/29	13	79.09	0	0.00	79.10	13	4,028	0.32%
2023/06/28	0.2	79.10	0	0.00	78.20	0.2	4,063	0.00%
2023/06/21	3	79.67	1	80.50	80.00	2	4,150	0.05%
2023/06/20	0	0.00	1	80.90	79.80	-1	4,207	-0.02%
2023/06/19	0	0.00	5	82.10	81.90	-5	4,287	-0.12%
2023/06/15	0	0.00	10	82.00	82.10	-10	4,682	-0.21%
2023/06/14	0	0.00	0.1	83.40	83.00	-0.1	4,689	0.00%
2023/06/13	19	85.35	13	84.92	85.00	6	4,690	0.13%
2023/06/12	3	84.60	2	85.35	85.50	1	4,682	0.02%
2023/06/09	3.1	82.43	0	0.00	82.50	3.1	4,657	0.07%
2023/06/07	1	84.50	0	0.00	84.50	1	4,753	0.02%
2023/06/06	3	84.53	5	82.86	82.10	-2	4,774	-0.04%
2023/06/05	1	84.80	2	84.55	84.30	-1	4,783	-0.02%
2023/06/02	7	83.50	15	83.20	83.50	-8	4,785	-0.17%
2023/05/31	12	85.45	10	84.85	85.00	2	4,830	0.04%
2023/05/30	1	84.00	0	0.00	84.00	1	4,864	0.02%
2023/05/29	0	0.00	3	83.30	83.70	-3	4,962	-0.06%
2023/05/26	4	81.55	0	0.00	81.70	4	5,002	0.08%
2023/05/25	2	82.90	2	83.00	82.90	0	4,997	0.00%
2023/05/23	3	82.26	9	82.12	82.40	-6	5,182	-0.12%
2023/05/22	9	81.27	1	81.10	81.00	8	5,231	0.15%
2023/05/19	6	80.55	0	0.00	80.10	6	5,370	0.11%
2023/05/18	10	80.20	1	79.70	79.70	9	5,492	0.16%
2023/05/17	1	78.40	2	77.95	78.70	-1	5,465	-0.02%
2023/05/16	1	78.30	0	0.00	77.10	1	5,439	0.02%
2023/05/12	1	74.10	6	74.40	74.20	-5	5,372	-0.09%
2023/05/11	1	76.30	7	75.49	74.10	-6	5,389	-0.11%
2023/05/10	4	75.48	3	75.47	75.70	1	5,416	0.02%
2023/05/08	5	76.80	15	76.50	76.00	-10	5,381	-0.19%
2023/05/05	0	0.00	1	78.70	80.50	-1	5,271	-0.02%
2023/05/03	4	79.25	0	0.00	78.50	4	5,364	0.07%
2023/05/02	1	79.80	0	0.00	79.80	1	5,400	0.02%
2023/04/28	1	81.70	1	79.10	79.10	0	5,442	0.00%
2023/04/25	0	0.00	200	79.52	79.00	-200	5,334	-3.75%	大賣/鉅額交易
2023/04/21	7	83.41	2	82.60	81.50	5	5,285	0.09%
2023/04/20	2.1	83.70	1	84.30	83.20	1.1	5,273	0.02%
2023/04/19	3	85.77	1	85.70	85.10	2	5,294	0.04%
2023/04/18	1	87.90	0	0.00	87.80	1	5,295	0.02%
2023/04/17	1	90.30	0	0.00	89.30	1	5,247	0.02%
2023/04/14	8	89.56	4	90.08	89.40	4	5,271	0.08%
2023/04/13	2	87.95	3	89.34	87.80	-1	5,269	-0.02%
2023/04/12	10	91.27	72	90.15	91.40	-62	5,117	-1.21%
2023/04/11	19	85.62	9.1	85.32	86.90	9.9	4,723	0.21%
2023/04/10	7.1	82.45	3	81.87	81.70	4.1	4,506	0.09%
2023/04/07	11	81.39	13	82.57	83.00	-2	4,459	-0.04%
2023/04/06	1	75.30	1	76.10	78.00	0	4,231	0.00%
2023/03/31	0	0.00	1	78.00	77.50	-1	4,214	-0.02%
2023/03/30	1.1	77.52	0	0.00	77.50	1.1	4,218	0.02%
2023/03/29	3	77.17	0	0.00	77.10	3	4,226	0.07%
2023/03/27	1.1	79.39	7	79.27	78.50	-6	4,226	-0.14%
2023/03/24	0	0.00	4	78.13	78.50	-4	4,260	-0.09%
2023/03/23	4	77.68	0	0.00	77.50	4	4,255	0.09%
2023/03/22	14	79.10	10	79.99	78.80	4	4,202	0.09%
2023/03/21	260	82.99	13	82.70	80.90	247	4,105	6.02%	大買/鉅額交易
2023/03/20	207	78.34	3	79.27	81.00	204	3,858	5.29%	大買/鉅額交易
2023/03/17	2	76.40	0	76.00	76.00	2	3,720	0.05%
2023/03/16	1	74.60	0	0.00	74.60	1	3,706	0.03%
2023/03/15	1	77.00	6	75.63	74.70	-5	3,719	-0.13%
2023/03/13	0	0.00	3	75.31	76.30	-3	3,722	-0.08%
2023/03/10	1	74.10	15	74.29	74.20	-14	3,704	-0.38%
2023/03/09	1	77.30	3	76.77	76.30	-2	3,732	-0.05%
2023/03/08	1	76.00	1	75.90	76.10	0	3,713	0.00%
2023/03/07	1	75.90	1	76.40	76.10	0	3,711	0.00%
2023/03/06	4	76.62	3	76.37	75.80	1	3,708	0.03%
2023/03/02	2	74.80	4	75.80	74.70	-2	3,712	-0.05%
2023/03/01	4	76.25	2	76.60	76.90	2	3,645	0.05%
2023/02/24	0	0.00	194	72.73	71.90	-194	3,589	-5.40%	大賣/鉅額交易
2023/02/22	2	73.95	3	74.33	73.20	-1	3,597	-0.03%
2023/02/21	228	77.24	3.2	77.07	77.00	224.8	3,620	6.21%	大買/鉅額交易
2023/02/20	0	0.00	2	75.05	75.20	-2	3,691	-0.05%
2023/02/17	0	0.00	3.2	73.37	74.00	-3.2	4,151	-0.08%
2023/02/16	125	72.39	3	73.03	72.60	122	4,027	3.03%	大買/鉅額交易
2023/02/15	3.1	68.62	3	68.80	68.60	0.1	4,068	0.00%
2023/02/14	0.5	70.30	0	0.00	69.50	0.5	4,204	0.01%
2023/02/13	1	69.80	0	0.00	70.30	1	4,815	0.02%
2023/02/10	1	70.10	1	69.50	69.50	0	5,014	0.00%
2023/02/09	0	71.00	3	70.83	70.50	-3	5,118	-0.06%
2023/02/07	59	70.39	2	69.80	70.70	57	5,122	1.11%
2023/02/06	1	70.70	0	0.00	68.80	1	5,101	0.02%
2023/02/03	0	0.00	1	69.20	69.60	-1	5,106	-0.02%
2023/02/02	0	0.00	5	69.70	70.30	-5	5,155	-0.10%
2023/02/01	1	68.30	0	68.00	68.40	1	5,177	0.02%
2023/01/31	2	66.25	3	66.47	66.90	-1	5,197	-0.02%
2023/01/16	0	0.00	1	62.70	62.60	-1	5,283	-0.02%
2023/01/12	0	0.00	5	64.10	63.50	-5	5,475	-0.09%
2023/01/11	1	64.10	0	0.00	64.00	1	5,609	0.02%
2023/01/09	2	64.40	3	63.30	63.50	-1	6,065	-0.02%
2023/01/06	6	62.95	7.1	63.69	63.70	-1.1	6,035	-0.02%
2023/01/05	0	0.00	23	62.84	61.80	-23	5,979	-0.38%
2023/01/04	29	62.84	4	63.53	62.20	25	5,993	0.42%
2023/01/03	1	62.00	58	62.19	62.60	-57	5,910	-0.96%
2022/12/30	0	0.00	1	58.90	58.60	-1	5,788	-0.02%
2022/12/29	16	57.59	1	58.20	58.80	15	5,809	0.26%
2022/12/28	13.5	58.79	0	0.00	58.20	13.5	5,845	0.23%
2022/12/27	29	59.92	3	60.90	59.80	26	5,866	0.44%
2022/12/26	1	58.80	0	0.00	58.70	1	5,817	0.02%
2022/12/23	11	59.00	0	0.00	59.40	11	5,829	0.19%
2022/12/22	4	57.45	3	57.57	58.10	1	5,827	0.02%
2022/12/21	1	56.50	1	56.70	56.60	0	5,854	0.00%
2022/12/20	0.1	58.83	0	0.00	56.50	0.1	5,857	0.00%
2022/12/19	11	59.68	11	59.47	59.50	0	5,850	0.00%
2022/12/16	3	60.87	0	0.00	60.50	3	5,835	0.05%
2022/12/15	4	62.68	3	62.70	62.60	1	5,786	0.02%
2022/12/13	0	0.00	1	63.20	62.50	-1	5,747	-0.02%
2022/12/12	1	62.70	1	62.50	62.60	0	5,742	0.00%
2022/12/09	3	64.00	0	0.00	63.70	3	5,724	0.05%
2022/12/07	0	0.00	8	66.05	64.30	-8	5,716	-0.14%
2022/12/06	0	0.00	1	67.00	66.10	-1	5,696	-0.02%
2022/12/05	0	0.00	1	69.20	68.20	-1	5,685	-0.02%
2022/12/02	0	0.00	2	68.00	68.00	-2	5,654	-0.04%
2022/12/01	6	67.67	1.4	67.30	68.00	4.6	5,641	0.08%
2022/11/30	2	65.40	1	65.70	65.70	1	5,581	0.02%
2022/11/29	2.1	64.12	2	64.45	64.30	0.1	5,610	0.00%
2022/11/28	0.2	65.35	0	0.00	64.90	0.2	5,614	0.00%
2022/11/25	0.2	66.00	1	65.30	65.20	-0.8	5,617	-0.01%
2022/11/24	6.1	66.22	1	65.80	66.10	5.1	5,615	0.09%
2022/11/23	2	64.10	2	64.20	64.30	0	5,568	0.00%
2022/11/22	2	64.00	5	64.50	63.60	-3	5,568	-0.05%
2022/11/21	10	66.50	12	66.95	65.50	-2	5,547	-0.04%
2022/11/16	8	67.93	11.1	67.35	69.00	-3.1	5,487	-0.06%
2022/11/15	15.1	64.21	11	64.60	67.40	4.1	5,320	0.08%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	5	76.54	5	76.58	75.00	0	4,998	0.00%
2022/11/10	6	75.23	7	75.14	75.00	-1	4,862	-0.02%
2022/11/09	16	77.26	11	77.06	76.80	5	4,819	0.10%
2022/11/08	4	73.08	3	74.23	76.50	1	4,351	0.02%
2022/11/07	1	68.80	6	69.98	69.60	-5	4,334	-0.12%
2022/11/03	1	66.80	0	0.00	67.00	1	4,307	0.02%
2022/11/02	1	68.30	2	68.60	67.80	-1	4,309	-0.02%
2022/11/01	1	68.00	0	0.00	68.00	1	4,366	0.02%
2022/10/31	1	70.00	0	0.00	68.50	1	4,354	0.02%
2022/10/28	2	68.00	2	71.65	67.00	0	4,338	0.00%
2022/10/27	0	0.00	1.2	71.79	72.90	-1.2	4,307	-0.03%
2022/10/26	3	69.23	0	70.00	70.00	3	4,326	0.07%
2022/10/25	7.1	69.44	2	69.50	68.60	5.1	4,422	0.11%
2022/10/24	3	72.97	2	72.90	69.50	1	4,469	0.02%
2022/10/21	1.1	70.54	2	70.65	69.90	-0.9	4,596	-0.02%
2022/10/20	2	73.31	36	73.51	74.00	-34	4,546	-0.75%
2022/10/19	11	73.55	12.1	74.22	74.90	-1.1	4,500	-0.02%
2022/10/18	24	73.67	25	73.14	74.00	-1	4,386	-0.02%
2022/10/17	10	68.06	48	69.83	70.80	-38	4,107	-0.93%
2022/10/14	6	63.92	3	64.20	65.60	3	3,981	0.08%
2022/10/13	1	60.10	2	63.10	60.00	-1	4,016	-0.02%
2022/10/11	0.1	65.90	1	66.00	65.40	-0.9	4,023	-0.02%
2022/10/07	7	69.10	2	68.70	67.90	5	4,017	0.12%
2022/10/06	2	67.75	1	67.70	68.00	1	4,013	0.02%
2022/10/05	0	0.00	2	66.55	67.20	-2	4,016	-0.05%
2022/10/04	1	64.90	3	64.30	64.80	-2	4,013	-0.05%
2022/10/03	1	61.40	2	61.10	61.70	-1	4,018	-0.02%
2022/09/30	1	59.70	10	57.33	61.00	-9	4,083	-0.22%
2022/09/29	2	61.05	2	60.85	59.40	0	4,167	0.00%
2022/09/28	1	62.60	1	62.70	59.70	0	4,243	0.00%
2022/09/27	1	62.10	0	0.00	62.70	1	4,281	0.02%
2022/09/26	1	62.20	6	61.50	60.80	-5	4,336	-0.12%
2022/09/23	2	66.40	0	0.00	66.20	2	4,392	0.05%
2022/09/20	0	0.00	11	68.69	68.70	-11	4,489	-0.24%
2022/09/19	1	69.20	0	0.00	68.60	1	4,527	0.02%
2022/09/16	0	0.00	1	69.80	69.50	-1	4,574	-0.02%
2022/09/15	1	72.00	0	0.00	71.00	1	4,639	0.02%
2022/09/13	1	72.10	1	71.60	71.10	0	4,779	0.00%
2022/09/12	3	70.77	2	71.35	70.70	1	4,887	0.02%
2022/09/08	3	69.73	0	0.00	69.90	3	4,964	0.06%
2022/09/07	0	0.00	5	68.60	68.30	-5	4,991	-0.10%
2022/09/06	0	0.00	1.2	70.35	69.50	-1.2	4,993	-0.02%
2022/09/05	8	74.10	2	72.80	71.90	6	4,984	0.12%
2022/09/02	2	75.65	6	76.03	76.10	-4	4,963	-0.08%
2022/09/01	1	75.30	0	0.00	75.10	1	4,958	0.02%
2022/08/31	1	76.90	5	76.80	77.00	-4	4,952	-0.08%
2022/08/30	3	75.00	3	74.93	74.90	0	4,964	0.00%
2022/08/29	0	0.00	2	74.70	74.30	-2	4,984	-0.04%
2022/08/26	0	0.00	1	78.20	77.30	-1	4,987	-0.02%
2022/08/25	2	78.40	0	0.00	78.10	2	5,040	0.04%
2022/08/24	5	78.58	4	77.95	78.00	1	5,252	0.02%
2022/08/23	1	76.00	1	76.60	76.60	0	5,210	0.00%
2022/08/22	6	77.92	3	78.37	77.80	3	5,185	0.06%
2022/08/19	4	78.68	11.1	78.21	77.90	-7.1	5,145	-0.14%
2022/08/18	8	77.44	5.6	78.04	77.80	2.4	5,075	0.05%
2022/08/17	1	75.30	3	75.97	75.10	-2	4,915	-0.04%
2022/08/16	6	77.20	38	76.69	76.00	-32	4,912	-0.65%
2022/08/15	37	77.96	11	77.92	78.50	26	4,862	0.53%
2022/08/12	37.1	75.37	22.5	74.90	75.20	14.6	4,746	0.31%
2022/08/11	2.1	71.10	4.5	71.19	70.80	-2.4	4,603	-0.05%
2022/08/10	1	67.20	8	70.13	70.60	-7	4,606	-0.15%
2022/08/09	2	69.20	4	68.93	68.90	-2	4,544	-0.04%
2022/08/08	26	68.44	12.1	68.87	69.50	13.9	4,547	0.31%
2022/08/05	6	67.35	0.2	67.60	67.30	5.8	4,483	0.13%
2022/08/04	2.2	65.61	6	66.37	66.70	-3.8	4,484	-0.08%
2022/08/03	4	67.75	2.2	68.46	67.70	1.9	4,456	0.04%
2022/08/02	9.1	67.70	5.4	67.93	66.60	3.7	4,450	0.08%
2022/08/01	7	70.01	1	69.80	69.90	6	4,395	0.14%
2022/07/29	9.1	74.75	1	75.40	74.10	8.1	4,285	0.19%
2022/07/28	17.2	78.58	4.3	78.62	76.60	12.9	4,233	0.31%
2022/07/27	6.6	96.41	2	96.70	96.70	4.6	4,070	0.11%
2022/07/26	1.3	96.65	6	96.65	96.20	-4.7	4,018	-0.12%
2022/07/25	1.1	100.01	15	101.50	99.00	-13.9	4,036	-0.34%
2022/07/22	11	102.86	11	101.50	101.50	0	4,072	0.00%
2022/07/21	3	101.50	2	102.00	102.50	1	4,139	0.02%
2022/07/20	25	101.24	13	100.88	101.00	12	4,284	0.28%
2022/07/19	8	97.69	7	97.73	98.60	1	4,288	0.02%
2022/07/18	2	93.95	3	94.67	95.60	-1	4,245	-0.02%
2022/07/15	0	0.00	3	91.70	92.10	-3	4,259	-0.07%
2022/07/14	3	90.77	0	0.00	91.00	3	4,246	0.07%
2022/07/13	1	89.30	1	89.80	89.30	0	4,230	0.00%
2022/07/12	5	87.80	16	86.94	86.60	-11	4,242	-0.26%
2022/07/11	1	90.10	2	91.00	90.00	-1	4,267	-0.02%
2022/07/08	14	89.99	15	90.84	90.60	-1	4,246	-0.02%
2022/07/07	14	86.06	8	87.25	87.80	6	4,192	0.14%
2022/07/06	9	86.59	16	87.46	86.20	-7	4,143	-0.17%
2022/07/05	6	83.75	1	86.50	86.50	5	4,142	0.12%
2022/07/04	3	84.40	8	84.91	83.70	-5	4,137	-0.12%
2022/07/01	8.1	82.48	108	83.02	81.90	-100	4,170	-2.40%	大賣/
2022/06/30	3	90.73	1	90.00	90.00	2	4,076	0.05%
2022/06/29	5	92.50	0	0.00	93.80	5	4,020	0.12%
2022/06/28	5	95.10	2	94.85	94.70	3	3,986	0.08%
2022/06/27	3	96.53	2.3	97.39	97.10	0.7	3,975	0.02%
2022/06/24	2	94.30	2	94.75	93.70	0	3,952	0.00%
2022/06/23	0	0.00	1	93.40	91.70	-1	3,908	-0.03%
2022/06/22	12.1	93.96	12	92.08	91.70	0.1	3,866	0.00%
2022/06/20	8	96.94	8.2	98.30	93.60	-0.2	3,775	-0.01%
2022/06/17	3	102.67	2	103.50	102.00	1	3,668	0.03%
2022/06/16	3.1	108.68	12	112.17	107.00	-8.9	3,615	-0.25%
2022/06/15	1	112.50	1	113.00	112.50	0	3,608	0.00%
2022/06/14	5	113.50	0	0.00	116.00	5	3,636	0.14%
2022/06/13	1	115.00	5	114.50	115.00	-4	3,650	-0.11%
2022/06/10	5	117.50	1	116.50	118.00	4	3,665	0.11%
2022/06/09	2	118.00	12	117.67	117.50	-10	3,667	-0.27%
2022/06/08	10	121.70	2	122.00	118.50	8	3,680	0.22%
2022/06/07	2	120.00	0	0.00	120.00	2	3,688	0.05%
2022/06/06	2	119.25	0	0.00	119.00	2	3,691	0.05%
2022/06/02	0	0.00	4	120.00	119.00	-4	3,742	-0.11%
2022/06/01	23	122.59	21	121.90	121.00	2	3,709	0.05%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	1	114.00	3	113.83	114.00	-2	3,492	-0.06%
2022/05/27	2	111.75	0	0.00	111.50	2	3,558	0.06%
2022/05/26	0	0.00	1	109.50	109.50	-1	3,583	-0.03%
2022/05/25	1	110.00	15	110.00	110.00	-14	3,758	-0.37%
2022/05/24	2	110.75	2	110.00	109.50	0	4,117	0.00%
2022/05/23	4	113.00	4	113.00	113.00	0	4,198	0.00%
2022/05/20	1.1	117.93	1	119.00	115.50	0.1	4,183	0.00%
2022/05/19	5	115.60	6	116.42	118.50	-1	4,166	-0.02%
2022/05/18	8	119.19	0	0.00	118.50	8	4,147	0.19%
2022/05/17	2	114.00	1	115.00	115.00	1	4,103	0.02%
2022/05/16	2	115.50	5	114.40	113.00	-3	4,113	-0.07%
2022/05/12	0	0.00	0.1	115.50	114.50	-0.1	4,183	0.00%
2022/05/11	2	114.50	1	116.50	114.50	1	4,171	0.02%
2022/05/10	2	113.50	8.1	115.60	117.50	-6.1	4,182	-0.15%
2022/05/09	4	114.50	2	114.75	113.00	2	4,171	0.05%
2022/05/06	4	117.50	1	118.00	117.00	3	4,173	0.07%
2022/05/05	4	120.13	5.2	120.13	119.50	-1.2	4,177	-0.03%
2022/05/04	4	118.50	3	119.33	119.00	1	4,159	0.02%
2022/05/03	1	116.50	2	116.75	117.00	-1	4,139	-0.02%
2022/04/29	4	117.88	3	117.33	116.00	1	4,183	0.02%
2022/04/28	9	114.28	8	115.50	115.50	1	4,171	0.02%
2022/04/27	11	113.86	12	114.88	116.00	-1	4,117	-0.02%
2022/04/26	36	121.31	14	119.54	119.00	22	4,020	0.55%
2022/04/25	0	0.00	1.1	118.41	118.50	-1.1	3,885	-0.03%
2022/04/22	1	121.50	1	123.50	122.00	0	3,870	0.00%
2022/04/21	1.5	124.90	0.1	126.49	125.50	1.4	3,937	0.03%
2022/04/20	0.1	122.00	1	121.50	122.50	-0.9	3,919	-0.02%
2022/04/19	5	123.00	5	121.00	121.00	0	4,027	0.00%
2022/04/18	1	123.50	1	122.00	122.50	0	4,064	0.00%
2022/04/15	1.4	125.14	0.1	127.50	122.50	1.3	4,097	0.03%
2022/04/13	5.2	127.99	5	128.50	128.50	0.2	4,267	0.00%
2022/04/12	0	0.00	0.1	126.95	128.00	-0.1	4,364	0.00%
2022/04/11	0.1	127.00	1	130.00	126.00	-0.9	4,512	-0.02%
2022/04/08	2.2	132.00	0	0.00	131.00	2.2	4,545	0.05%
2022/04/07	44.4	135.40	5	132.20	131.00	39.4	4,502	0.88%
2022/04/06	2	142.50	0	0.00	142.50	2	4,416	0.05%
2022/04/01	1.1	143.64	0	0.00	145.00	1.1	4,538	0.02%
2022/03/30	0.1	149.00	0	0.00	148.00	0.1	4,706	0.00%
2022/03/29	0	0.00	5	148.00	148.00	-5	4,718	-0.11%
2022/03/28	3	146.67	1	148.00	147.00	2	4,760	0.04%
2022/03/25	6.1	150.82	5	149.50	149.50	1.1	4,806	0.02%
2022/03/24	20	150.50	0	0.00	152.00	20	4,901	0.41%
2022/03/23	100.1	151.80	104	150.75	151.50	-3.9	4,982	-0.08%	大賣/
2022/03/22	5	148.00	25	148.80	148.00	-20	5,150	-0.39%
2022/03/21	1.3	150.15	1	151.00	150.00	0.3	5,207	0.01%
2022/03/18	5	148.00	6	148.92	149.00	-1	5,238	-0.02%
2022/03/17	2	147.75	8	148.62	148.00	-6	5,245	-0.11%
2022/03/16	32.2	144.65	11	144.82	145.00	21.2	5,277	0.40%
2022/03/15	45	144.54	3.2	145.16	144.00	41.8	5,332	0.78%
2022/03/14	60	147.00	0	0.00	148.00	60	5,398	1.11%
2022/03/11	1	145.50	0.1	145.50	145.00	0.9	5,615	0.02%
2022/03/10	6.3	149.29	2	149.50	148.00	4.3	5,715	0.08%
2022/03/09	4	146.00	0	0.00	146.00	4	5,782	0.07%
2022/03/08	2.5	145.93	11	144.55	142.50	-8.5	5,897	-0.14%
2022/03/07	1.3	150.35	0	0.00	147.00	1.3	5,927	0.02%
2022/03/04	1	153.50	0	0.00	153.00	1	5,994	0.02%
2022/03/03	0	0.00	1	156.50	156.00	-1	6,127	-0.02%
2022/03/02	7	156.43	0	0.00	156.50	7	6,211	0.11%
2022/03/01	0	0.00	1	152.50	153.50	-1	6,202	-0.02%
2022/02/25	14.2	157.66	7	155.79	152.00	7.2	6,280	0.11%
2022/02/24	29.1	156.27	22	156.82	156.00	7.1	6,265	0.11%
2022/02/23	1.2	148.42	9	153.78	154.50	-7.8	6,083	-0.13%
2022/02/22	2	145.75	0	0.00	146.00	2	6,358	0.03%
2022/02/21	1	147.00	0	0.00	149.50	1	7,504	0.01%
2022/02/18	11.5	149.71	0	0.00	150.00	11.5	8,235	0.14%
2022/02/17	6.5	149.25	0	0.00	149.50	6.5	8,303	0.08%
2022/02/16	0	0.00	5	148.00	147.50	-5	8,404	-0.06%
2022/02/15	0	0.00	9.1	147.50	146.00	-9.1	8,455	-0.11%
2022/02/14	3.1	149.55	2	149.25	149.50	1.1	8,475	0.01%
2022/02/11	3	152.83	1	154.00	152.50	2	8,516	0.02%
2022/02/10	0	0.00	5	152.50	153.50	-5	8,699	-0.06%
2022/02/09	5.1	155.51	1	156.00	156.50	4.1	8,765	0.05%
2022/02/08	0	0.00	2	153.00	153.00	-2	8,868	-0.02%
2022/02/07	1	145.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	0	146.00	0	0.00	145.50	0	8,992	0.00%
2022/01/25	10	146.00	0	0.00	145.00	10	9,153	0.11%
2022/01/24	2	147.25	4	145.50	149.50	-2	9,426	-0.02%
2022/01/21	3	150.17	0.1	151.50	149.50	2.9	9,663	0.03%
2022/01/20	0	154.00	1	154.50	154.00	-1	10,078	-0.01%
2022/01/19	1	155.01	0	0.00	155.00	1	10,230	0.01%
2022/01/18	1.2	159.86	1	155.50	155.50	0.2	10,457	0.00%
2022/01/17	0	0.00	6	155.50	157.50	-6	10,516	-0.06%
2022/01/14	2	149.75	1	151.47	152.00	1	10,633	0.01%
2022/01/13	1	156.00	0	0.00	155.00	1	11,031	0.01%
2022/01/12	18	155.50	9	154.72	156.00	9	11,081	0.08%
2022/01/11	3.7	159.68	1	160.50	159.00	2.7	11,147	0.02%
2022/01/10	0	0.00	3.1	162.01	163.50	-3.1	11,206	-0.03%
2022/01/07	17.1	159.74	3.2	159.37	159.00	13.9	11,373	0.12%
2022/01/06	5.3	163.81	1	163.50	163.00	4.3	11,458	0.04%
2022/01/05	3.1	168.35	5	168.50	167.50	-2	11,517	-0.02%
2022/01/04	10.1	175.29	11	174.86	172.50	-0.9	11,520	-0.01%
2022/01/03	2	173.75	3	175.67	176.50	-1	11,503	-0.01%
2021/12/30	0.1	171.50	3	172.17	171.50	-2.9	11,577	-0.03%
2021/12/29	5	171.70	1	171.00	171.00	4	11,897	0.03%
2021/12/28	17	173.79	20	172.70	171.00	-3	12,314	-0.02%
2021/12/27	2	170.48	4	169.74	173.00	-2	12,392	-0.02%
2021/12/24	5	169.70	7	167.36	167.50	-2	12,543	-0.02%
2021/12/23	6	171.50	16	171.44	170.50	-10	12,641	-0.08%
2021/12/22	3	173.17	0	172.50	171.00	3	12,757	0.02%
2021/12/21	5	171.60	6	172.33	172.50	-1	12,817	-0.01%
2021/12/20	5	174.10	7.1	173.06	170.50	-2	12,865	-0.02%
2021/12/17	6	171.17	9	172.22	170.00	-3	12,878	-0.02%
2021/12/16	32	172.75	13	172.38	173.00	19	12,975	0.15%
2021/12/15	12.1	162.75	8	164.75	167.50	4.1	12,895	0.03%
2021/12/14	3	162.33	2.4	162.78	160.50	0.7	12,907	0.01%
2021/12/13	0	0.00	1	168.00	167.00	-1	12,940	-0.01%
2021/12/10	4.2	165.29	26	165.98	165.50	-21.8	13,087	-0.17%
2021/12/09	7.2	173.10	1.2	170.96	169.00	6	13,075	0.05%
2021/12/08	16.1	175.65	16.1	172.73	173.00	0	13,121	0.00%
2021/12/07	10	175.10	9.2	174.46	173.00	0.8	13,391	0.01%
2021/12/06	6.1	171.68	7	171.64	172.50	-0.9	13,493	-0.01%
2021/12/03	7.7	169.60	11	170.32	170.50	-3.3	13,607	-0.02%
2021/12/02	19	168.89	5	169.10	166.50	14	13,776	0.10%
2021/12/01	2.3	167.39	2	169.50	169.50	0.3	14,020	0.00%
2021/11/30	5.1	167.88	3	167.33	166.00	2.1	14,345	0.01%
2021/11/29	14	156.93	34	159.22	163.50	-20	14,557	-0.14%
2021/11/26	37	167.04	2.1	167.76	162.50	35	14,708	0.24%
2021/11/25	2	169.25	40	168.69	168.00	-38	15,011	-0.25%
2021/11/24	6	170.58	5	167.70	169.00	1	15,081	0.01%
2021/11/23	2.1	171.83	18	173.86	169.00	-15.9	15,233	-0.10%
2021/11/22	6.3	176.31	3	175.83	176.50	3.3	15,337	0.02%
2021/11/19	23	176.89	16.1	175.05	172.50	6.9	15,709	0.04%
2021/11/18	62.2	178.33	42.3	178.31	173.50	19.9	15,879	0.13%
2021/11/17	27	167.61	39	166.91	171.50	-12	15,099	-0.08%
2021/11/16	10	156.15	4	155.25	156.00	6	14,940	0.04%
2021/11/15	4.3	158.59	7.2	158.06	156.50	-2.9	15,536	-0.02%
2021/11/12	14.1	156.31	14	154.18	155.00	0.1	16,770	0.00%
2021/11/11	6	151.58	17	155.32	154.50	-11	16,996	-0.06%
2021/11/10	16.1	153.41	14.5	153.73	152.50	1.6	17,198	0.01%
2021/11/09	12	156.50	24.5	156.59	155.50	-12.5	17,489	-0.07%
2021/11/08	1	149.50	6.1	151.99	152.00	-5.1	17,513	-0.03%
2021/11/05	15	148.33	6	149.67	148.50	9	17,807	0.05%
2021/11/04	2	145.00	15	144.80	144.50	-13	18,007	-0.07%
2021/11/03	20.1	146.40	10	146.65	148.50	10.1	18,247	0.06%
2021/11/02	26	147.79	14.1	147.51	144.00	12	18,473	0.06%
2021/11/01	35	152.53	168	151.83	150.00	-133	18,641	-0.71%	大賣/鉅額交易
2021/10/29	20	164.35	14.1	162.14	160.00	5.9	18,846	0.03%
2021/10/28	91	166.15	21	167.71	164.00	70	19,154	0.37%
2021/10/27	0.2	157.50	11	156.27	158.50	-10.8	19,858	-0.05%
2021/10/26	13.1	154.28	13	154.54	152.50	0.1	20,775	0.00%
2021/10/25	20	145.75	19	148.71	149.00	1	21,535	0.00%
2021/10/22	6	148.17	10	148.45	148.00	-4	22,191	-0.02%
2021/10/21	71	155.99	21	154.36	151.00	50	22,793	0.22%
2021/10/20	6	146.17	9.1	146.90	147.00	-3.1	23,424	-0.01%
2021/10/19	22	144.91	16	146.56	145.50	6	24,926	0.02%
2021/10/18	16	140.94	19	141.95	143.00	-3	25,500	-0.01%
2021/10/15	43	141.87	28	140.75	141.00	15	25,649	0.06%
2021/10/14	43	139.46	21	137.02	139.00	22	25,598	0.09%
2021/10/13	28	138.30	55	134.85	134.00	-27	25,541	-0.11%
2021/10/12	4	140.63	7	142.00	139.00	-3	25,547	-0.01%
2021/10/08	20	146.20	21	146.60	145.00	-1	25,639	0.00%
2021/10/07	21	147.33	16	147.34	147.00	5	25,668	0.02%
2021/10/06	16.1	144.85	3	144.17	140.00	13.1	25,703	0.05%
2021/10/05	53	147.12	27	146.66	150.50	26	25,490	0.10%
2021/10/04	11	145.04	11	143.77	139.50	0	25,173	0.00%
2021/10/01	20	152.35	18	153.28	148.50	2	25,123	0.01%
2021/09/30	15	154.30	12	155.53	155.00	3	25,106	0.01%
2021/09/29	6	154.83	13	156.16	153.50	-7	25,212	-0.03%
2021/09/28	9	163.11	4.2	165.02	162.00	4.8	25,688	0.02%
2021/09/27	16.2	168.84	7	168.21	168.00	9.2	25,883	0.04%
2021/09/24	2	163.25	2.3	163.89	164.00	-0.3	26,181	0.00%
2021/09/23	19	158.53	19	159.29	161.00	0	26,339	0.00%
2021/09/22	11.1	162.05	5.1	161.70	160.50	6.1	26,604	0.02%
2021/09/17	6.1	166.36	11	167.09	169.50	-4.9	26,950	-0.02%
2021/09/16	4	167.50	5	167.60	165.50	-1	27,110	0.00%
2021/09/15	14.1	168.28	5	167.39	165.00	9.1	27,266	0.03%
2021/09/14	1	175.54	2	176.51	176.50	-1	27,647	0.00%
2021/09/13	5	180.10	3	178.00	175.00	2	28,072	0.01%
2021/09/10	16.1	182.38	10	182.70	179.00	6.1	28,528	0.02%
2021/09/09	10	179.90	15.2	178.06	179.50	-5.2	28,530	-0.02%
2021/09/08	4.1	174.22	7	170.64	169.00	-2.9	28,671	-0.01%
2021/09/07	10.1	175.71	10	176.05	176.50	0.1	29,141	0.00%
2021/09/06	41.1	173.94	71	175.17	174.50	-30	29,420	-0.10%
2021/09/03	19.1	183.60	30	181.38	180.50	-10.9	29,785	-0.04%
2021/09/02	16	190.37	16	192.63	186.00	0	30,498	0.00%
2021/09/01	20	194.23	19	193.53	195.50	1	31,476	0.00%
2021/08/31	39.1	195.39	24	193.86	191.50	15.1	32,096	0.05%
2021/08/30	1	190.99	2	189.25	189.00	-1	32,647	0.00%
2021/08/27	22	189.09	10	189.45	190.50	12	33,242	0.04%
2021/08/26	5	191.70	4	190.88	190.50	1	34,115	0.00%
2021/08/25	26	190.60	47.1	189.89	193.50	-21	35,424	-0.06%
2021/08/24	26.2	194.11	8	194.94	190.00	18.2	35,921	0.05%
2021/08/23	18	201.42	16.1	201.06	202.00	1.9	36,217	0.01%
2021/08/20	33.1	193.34	25	193.82	190.50	8.1	36,492	0.02%
2021/08/19	31.2	197.93	39	198.86	189.50	-7.8	36,702	-0.02%
2021/08/18	62	196.71	48	199.38	208.00	14	36,877	0.04%
2021/08/17	1	223.00	8	209.31	207.50	-7	37,064	-0.02%
2021/08/16	19	221.27	4	221.75	221.00	15	37,988	0.04%
2021/08/13	12	234.17	20.1	228.43	224.00	-8.1	38,240	-0.02%
2021/08/12	26.1	239.80	7	238.00	236.50	19.1	38,758	0.05%
2021/08/11	7	243.76	7.2	238.64	237.00	-0.1	39,687	0.00%
2021/08/10	14	252.46	4	250.64	248.50	10	39,841	0.03%
2021/08/09	19	256.29	5	254.40	252.00	14	40,193	0.03%
2021/08/06	19.1	264.98	23	266.89	269.50	-4	41,121	-0.01%
2021/08/05	10	267.20	18	266.31	265.50	-8	41,868	-0.02%
2021/08/04	20	277.75	17	275.41	274.00	3	42,818	0.01%
2021/08/03	40	284.53	31.1	286.37	282.50	8.9	42,779	0.02%
2021/08/02	48	285.81	32	287.48	280.00	16	42,832	0.04%
2021/07/30	34	280.31	37	285.65	276.50	-3	42,231	-0.01%
2021/07/29	40.1	263.83	36.1	266.61	275.00	4.1	41,722	0.01%
2021/07/28	32	275.19	32.2	276.72	261.00	-0.2	41,284	0.00%
2021/07/27	23	282.20	32.5	284.36	290.00	-9.5	41,322	-0.02%
2021/07/26	35.5	280.95	63	282.06	276.00	-27.6	40,993	-0.07%
2021/07/23	111.1	261.60	88.7	265.76	270.50	22.4	40,197	0.06%	大買/
2021/07/22	16	232.81	46.3	238.76	246.00	-30.3	39,107	-0.08%
2021/07/21	4	219.13	19	222.26	224.00	-15	38,837	-0.04%
2021/07/20	7.1	218.21	6	215.92	214.00	1.1	39,098	0.00%
2021/07/19	11	227.45	10	229.35	226.00	1	39,414	0.00%
2021/07/16	4	221.53	8	225.50	225.50	-4	39,721	-0.01%
2021/07/15	6	223.83	19	220.82	224.50	-13	40,297	-0.03%
2021/07/14	19.1	212.02	24	213.69	215.50	-4.9	41,013	-0.01%
2021/07/13	19.1	216.94	17	216.15	210.00	2.1	41,311	0.01%
2021/07/12	5	222.40	14	223.07	221.00	-9	42,235	-0.02%
2021/07/09	8	222.62	9	221.89	220.50	-1	43,038	0.00%
2021/07/08	29	228.19	28	229.62	225.00	1	43,962	0.00%
2021/07/07	25	230.80	31	230.95	224.00	-6	44,613	-0.01%
2021/07/06	12.1	233.83	7	231.93	231.00	5.1	45,041	0.01%
2021/07/05	73.2	235.09	65.7	238.09	238.50	7.5	45,758	0.02%
2021/07/02	52	227.23	40	228.33	228.00	12	45,754	0.03%
2021/07/01	57	228.41	49	231.27	222.00	8	45,948	0.02%
2021/06/30	16	224.13	22	223.66	226.00	-6	46,289	-0.01%
2021/06/29	27.1	227.00	23	228.78	219.00	4.1	46,999	0.01%
2021/06/28	14	230.29	20	227.40	233.00	-6	46,737	-0.01%
2021/06/25	6	220.08	24.1	220.64	220.00	-18.1	46,470	-0.04%
2021/06/24	22	217.05	12.1	217.30	217.00	10	46,369	0.02%
2021/06/23	31.2	221.92	20.1	221.62	217.50	11.1	46,246	0.02%
2021/06/22	18	213.53	15	213.27	212.50	3	45,753	0.01%
2021/06/21	16.3	212.12	23.3	211.52	208.00	-7.1	45,360	-0.02%
2021/06/18	21	226.26	9	227.78	222.50	12	44,912	0.03%
2021/06/17	21	223.26	25.3	224.00	228.50	-4.3	44,681	-0.01%
2021/06/16	37	231.49	20	233.23	223.00	17	44,410	0.04%
2021/06/15	30	243.07	34.3	244.78	242.50	-4.3	43,982	-0.01%
2021/06/11	79.1	243.42	114.4	244.50	241.00	-35.3	44,896	-0.08%	大賣/
2021/06/10	132.8	245.09	81	245.20	240.00	51.8	44,973	0.12%	大買/
2021/06/09	71	237.58	94	239.79	248.00	-23	44,862	-0.05%
2021/06/08	54.3	240.07	36	242.06	230.50	18.3	44,752	0.04%
2021/06/07	56	231.38	71	231.70	238.00	-15	44,289	-0.03%
2021/06/04	69	230.68	30	231.03	226.50	39	43,743	0.09%
2021/06/03	83	223.36	91.3	222.24	230.00	-8.3	43,243	-0.02%
2021/06/02	102.6	231.22	82	229.85	216.00	20.5	42,269	0.05%	大買/
2021/06/01	39	225.03	60.5	228.82	232.50	-21.5	40,906	-0.05%
2021/05/31	32	205.86	73.1	206.57	211.50	-41.1	39,973	-0.10%
2021/05/28	44	203.55	31	203.74	199.50	13	39,364	0.03%
2021/05/27	61.1	196.71	43.3	196.48	200.00	17.8	39,070	0.05%
2021/05/26	77.4	198.47	50.1	196.91	192.50	27.3	38,520	0.07%
2021/05/25	59.2	200.59	70.1	202.19	199.50	-10.8	37,898	-0.03%
2021/05/24	33.2	187.77	54.7	186.58	190.00	-21.5	36,643	-0.06%
2021/05/21	22.1	171.48	18	172.56	176.00	4.1	35,838	0.01%
2021/05/20	39	173.54	17	174.00	169.00	22	35,635	0.06%
2021/05/19	59.1	172.98	114.1	171.22	179.00	-55.1	35,152	-0.16%	大賣/
2021/05/18	11	158.05	23	158.46	163.00	-12	34,334	-0.03%
2021/05/17	28.1	155.38	102.2	150.95	148.50	-74.1	34,113	-0.22%	大賣/
2021/05/14	149.2	175.44	62	173.56	164.50	87.2	33,842	0.26%	大買/
2021/05/13	77	166.68	59	165.86	171.00	18	32,760	0.05%
2021/05/12	56	159.63	98	159.31	161.00	-42	31,940	-0.13%
2021/05/11	23	166.63	16	166.94	162.50	7	30,804	0.02%
2021/05/10	40	187.74	25	188.46	180.50	15	30,623	0.05%
2021/05/07	30	181.50	29	181.10	183.00	1	30,225	0.00%
2021/05/06	26	172.86	20.3	173.88	171.00	5.7	29,853	0.02%
2021/05/05	69	184.27	121	180.50	172.50	-52	29,380	-0.18%	大賣/
2021/05/04	37	180.22	44	177.30	191.50	-7	29,111	-0.02%
2021/05/03	96	192.47	57	194.64	179.50	39	28,545	0.14%
2021/04/29	16	201.03	53	198.48	199.00	-37	28,395	-0.13%
2021/04/28	21	203.79	8.1	202.82	201.00	12.9	28,586	0.05%
2021/04/27	50	197.26	7	202.07	195.50	43	28,353	0.15%
2021/04/26	19.3	195.83	14	196.43	196.50	5.3	28,220	0.02%
2021/04/23	10	189.25	17.4	187.13	193.50	-7.4	28,108	-0.03%
2021/04/22	16.2	182.32	10	181.85	176.00	6.2	28,446	0.02%
2021/04/21	29	177.40	36	178.92	179.00	-7	28,387	-0.02%
2021/04/20	187	198.97	136	200.07	182.00	51	27,900	0.18%	大買/大賣/
2021/04/19	34.1	201.13	68.4	206.35	198.50	-34.3	27,235	-0.13%
2021/04/16	82	226.07	52.1	227.89	220.50	29.9	27,122	0.11%
2021/04/15	17	208.12	49	214.10	220.00	-32	26,314	-0.12%
2021/04/14	35	203.10	30	199.10	200.00	5	25,679	0.02%
2021/04/13	46	215.47	38	213.87	202.50	8	24,924	0.03%
2021/04/12	31.1	215.35	20	207.82	202.50	11.1	24,342	0.05%
2021/04/09	39	239.13	45	238.46	225.00	-6	23,930	-0.03%
2021/04/08	35	232.24	38	233.32	236.50	-3	23,464	-0.01%
2021/04/07	42	215.64	17	216.15	215.00	25	23,107	0.11%
2021/04/06	21	214.67	20	217.53	218.50	1	22,891	0.00%
2021/04/01	23	189.26	21	191.24	199.00	2	22,675	0.01%
2021/03/31	18	186.56	6	181.75	181.00	12	22,011	0.05%
2021/03/30	11	181.86	1	174.00	183.50	10	22,479	0.04%
2021/03/29	12	170.83	6	171.75	174.00	6	22,643	0.03%
2021/03/26	2	156.00	8	150.56	158.50	-6	23,226	-0.03%
2021/03/25	5	148.50	5	143.50	144.50	0	23,434	0.00%
2021/03/24	10	150.30	11	151.05	148.00	-1	23,608	0.00%
2021/03/23	4	146.00	4	148.75	152.00	0	23,801	0.00%
2021/03/22	18	157.75	7	157.57	154.00	11	24,108	0.05%
2021/03/19	17	156.85	15	155.17	159.00	2	24,041	0.01%
2021/03/18	3	151.83	12.1	148.47	152.50	-9.1	23,912	-0.04%
2021/03/17	60.1	143.95	42	140.88	139.00	18	23,843	0.08%
2021/03/16	20	144.43	19	143.97	148.50	1	22,616	0.00%
2021/03/15	25	129.06	70.1	128.23	135.00	-45.1	21,961	-0.21%
2021/03/12	26	117.90	31	119.77	123.00	-5	21,016	-0.02%
2021/03/11	7	104.14	32	106.47	112.00	-25	19,953	-0.13%
2021/03/10	33	104.20	17	105.06	102.00	16	19,630	0.08%
2021/03/09	14	98.47	22	96.85	100.00	-8	19,296	-0.04%
2021/03/08	9	99.62	26	99.96	96.10	-17	19,365	-0.09%
2021/03/05	29	99.47	12	100.12	99.20	17	19,397	0.09%
2021/03/04	30	101.35	12	102.21	101.50	18	19,409	0.09%
2021/03/03	11	101.27	8.8	101.17	101.00	2.2	19,427	0.01%
2021/03/02	17	104.56	24	104.92	104.50	-7	19,354	-0.04%
2021/02/26	17	99.95	13	101.68	99.80	4	19,082	0.02%
2021/02/25	8	106.38	2	104.75	101.00	6	18,950	0.03%
2021/02/24	12	111.92	41	109.94	106.50	-29	18,832	-0.15%
2021/02/23	25	109.96	31	110.42	113.50	-6	18,669	-0.03%
2021/02/22	12	105.83	21	105.57	109.00	-9	18,470	-0.05%
2021/02/19	24	100.99	13.3	103.27	99.70	10.7	18,188	0.06%
2021/02/18	17	97.26	16	97.87	99.30	1	17,890	0.01%
2021/02/17	26	93.55	12	94.52	94.80	14	17,744	0.08%
2021/02/05	9	88.14	10.1	87.92	88.30	-1.1	17,606	-0.01%
2021/02/04	2	85.35	0	0.00	83.10	2	17,491	0.01%
2021/02/03	7	84.01	5.1	84.35	83.60	1.9	17,453	0.01%
2021/02/02	6	82.73	1	83.80	81.90	5	17,654	0.03%
2021/02/01	4	81.80	1	83.00	81.60	3	17,735	0.02%
2021/01/29	0	0.00	1	84.60	84.00	-1	17,492	-0.01%
2021/01/28	25	91.30	6	90.53	88.40	19	17,286	0.11%
2021/01/27	1	92.60	2	92.40	90.80	-1	17,175	-0.01%
2021/01/26	10	92.17	44	91.60	90.80	-34	17,215	-0.20%
2021/01/25	5.3	96.17	3	96.33	95.60	2.3	16,996	0.01%
2021/01/22	4.4	101.61	7.6	99.55	101.00	-3.2	17,006	-0.02%
2021/01/21	6	96.07	11	96.93	97.90	-5	16,945	-0.03%
2021/01/20	9.6	99.29	1	105.50	98.60	8.6	16,813	0.05%
2021/01/19	8	108.00	6.4	108.77	109.50	1.6	16,898	0.01%
2021/01/18	13	109.08	14	110.14	108.50	-1	16,782	-0.01%
2021/01/15	34	107.81	40	110.20	110.50	-6	16,420	-0.04%
2021/01/14	7	103.14	16	102.91	106.00	-9	15,638	-0.06%
2021/01/13	8	97.64	22	98.01	96.60	-14	15,309	-0.09%
2021/01/12	25	94.55	4	94.43	93.50	21	15,066	0.14%
2021/01/11	35	96.95	50	97.99	98.00	-15	14,830	-0.10%
2021/01/08	26	93.48	20	93.44	92.90	6	14,485	0.04%
2021/01/07	27	90.09	29	88.33	91.90	-2	14,161	-0.01%
2021/01/06	27	86.27	18	90.28	86.10	9	13,867	0.06%
2021/01/05	21	88.71	18	88.71	87.90	3	13,629	0.02%
2021/01/04	6	91.83	3	93.17	90.70	3	13,423	0.02%
2020/12/31	27.1	97.52	21.1	98.77	93.50	6	13,225	0.05%
2020/12/30	12	95.48	11	96.70	95.10	1	12,730	0.01%
2020/12/29	30.1	97.59	19	98.70	95.50	11.1	12,492	0.09%
2020/12/28	32	96.31	28	97.50	99.00	4	12,246	0.03%
2020/12/25	15	89.64	24	90.39	91.50	-9	11,791	-0.08%
2020/12/24	33	85.92	31	86.75	87.50	2	11,465	0.02%
2020/12/23	14	80.58	31	82.01	85.00	-17	10,799	-0.16%
2020/12/22	46	82.74	18	81.96	77.50	28	10,442	0.27%
2020/12/21	27	75.49	37.1	77.21	80.80	-10.1	9,725	-0.10%
2020/12/18	27	72.94	28	72.17	73.50	-1	9,411	-0.01%
2020/12/17	22	70.98	25.2	70.77	72.20	-3.2	9,180	-0.03%
2020/12/16	21.2	68.90	19.2	70.80	68.40	2	8,966	0.02%
2020/12/15	6	68.72	7	69.24	67.70	-1	8,530	-0.01%
2020/12/11	30.2	68.40	3	68.31	68.70	27.2	8,405	0.32%
2020/12/10	5	68.44	6	68.28	67.50	-1	8,237	-0.01%
2020/12/09	3	68.57	37.1	68.95	69.90	-34.1	8,013	-0.43%
2020/12/08	0	66.00	1	66.50	66.50	-1	7,848	-0.01%
2020/12/07	7	63.87	1	62.80	65.10	6	7,784	0.08%
2020/12/04	3	66.53	2	66.35	64.80	1	7,756	0.01%
2020/12/03	6	66.83	4	67.20	67.40	2	7,653	0.03%
2020/12/02	48	67.76	43	68.59	66.50	5	7,624	0.07%
2020/12/01	14	66.58	14	67.44	65.70	0	7,342	0.00%
2020/11/30	21	64.60	24	65.28	66.60	-3	7,166	-0.04%
2020/11/27	13	62.38	4	61.98	62.50	9	6,971	0.13%
2020/11/26	12	60.96	32.4	61.56	61.90	-20.4	6,865	-0.30%
2020/11/25	2	59.95	7	58.90	59.10	-5	6,848	-0.07%
2020/11/24	10	60.90	11	60.91	60.90	-1	6,805	-0.01%
2020/11/23	15	60.37	12	61.28	60.10	3	6,790	0.04%
2020/11/20	14	59.81	16	59.71	59.80	-2	6,750	-0.03%
2020/11/19	7	58.46	10	58.51	58.40	-3	6,661	-0.05%
2020/11/17	5	57.30	6.8	57.76	57.40	-1.8	6,694	-0.03%
2020/11/16	39	57.51	12	58.62	57.00	27	6,670	0.40%
2020/11/13	0	0.00	11.1	56.29	57.10	-11.1	6,614	-0.17%
2020/11/12	13.1	55.85	1	58.50	55.00	12.1	6,515	0.19%
2020/11/11	6	55.77	4	55.93	56.30	2	6,390	0.03%
2020/11/10	33	56.19	34	55.99	56.30	-1	6,437	-0.02%
2020/11/09	1	54.40	12.6	53.32	54.80	-11.6	6,022	-0.19%
2020/11/05	3	50.57	0	0.00	50.30	3	5,845	0.05%
2020/11/04	0.5	50.10	0	0.00	50.40	0.5	5,846	0.01%
2020/11/03	0	0.00	1	49.80	49.70	-1	5,814	-0.02%
2020/11/02	1	51.80	0	0.00	52.00	1	5,817	0.02%
2020/10/30	11	53.23	1.1	53.00	51.20	9.9	5,847	0.17%
2020/10/29	1	51.20	4.6	51.74	52.50	-3.6	5,939	-0.06%
2020/10/28	6.6	51.75	5	50.80	51.20	1.6	5,850	0.03%
2020/10/27	0.6	48.60	3	48.88	48.40	-2.4	5,502	-0.04%
2020/10/26	11	46.94	26	47.12	47.00	-15	5,212	-0.29%
2020/10/14	5	33.50	3	33.60	33.50	2	5,038	0.04%
2020/10/13	2	33.75	41.4	33.33	33.80	-39.4	5,092	-0.77%
2020/10/12	4	32.90	14	33.75	32.60	-10	5,098	-0.20%
2020/10/08	14	33.99	0	0.00	34.15	14	5,174	0.27%
2020/10/07	15	33.64	0	0.00	34.00	15	5,338	0.28%
2020/10/06	0	0.00	6	33.55	33.50	-6	5,610	-0.11%
2020/10/05	0	0.00	5	32.96	33.25	-5	5,803	-0.09%
2020/09/29	5	32.54	100	32.85	32.30	-95	6,154	-1.54%
2020/09/28	0	0.00	145	31.68	31.75	-145	6,419	-2.26%	大賣/鉅額交易
2020/09/25	4	31.00	0	0.00	30.55	4	6,892	0.06%
2020/09/23	20	33.40	0	0.00	33.30	20	7,630	0.26%
2020/09/22	30	33.40	30	33.53	33.60	0	7,661	0.00%
2020/09/18	7	33.40	0	0.00	33.30	7	7,707	0.09%
2020/09/16	0	0.00	20	33.20	33.00	-20	8,187	-0.24%
2020/09/14	1	32.70	0	0.00	33.20	1	8,419	0.01%
2020/09/11	20	32.40	0	0.00	32.45	20	8,468	0.24%
2020/09/10	1	33.00	17	33.37	32.65	-16	8,504	-0.19%
2020/09/08	7	32.42	0	0.00	32.20	7	8,754	0.08%
2020/09/07	0	0.00	1	33.00	32.35	-1	8,899	-0.01%
2020/09/04	4	32.30	2	32.35	32.35	2	9,142	0.02%
2020/09/03	44	33.02	0	0.00	32.90	44	9,178	0.48%
2020/09/02	0	0.00	1	32.80	32.90	-1	9,233	-0.01%
2020/09/01	1	32.55	3	32.70	32.55	-2	9,341	-0.02%
2020/08/31	4	33.40	11	33.37	33.05	-7	9,520	-0.07%
2020/08/28	0	0.00	32	31.98	32.70	-32	9,623	-0.33%
2020/08/27	1	33.10	1	32.15	32.10	0	9,829	0.00%
2020/08/26	22	33.08	1	33.25	33.00	21	9,797	0.21%
2020/08/25	2	33.45	0	0.00	33.25	2	9,811	0.02%
2020/08/24	0	0.00	35	33.10	33.20	-35	9,816	-0.36%
2020/08/21	1	33.70	2	33.40	33.45	-1	9,858	-0.01%
2020/08/20	2	33.38	1	33.95	32.95	1	9,864	0.01%
2020/08/19	21	37.17	2	36.13	35.95	19	9,753	0.19%
2020/08/18	4	37.11	1	37.25	37.05	3	9,735	0.03%
2020/08/17	20	37.26	9	36.80	37.30	11	9,709	0.11%
2020/08/14	5	36.60	2	36.45	36.40	3	9,816	0.03%
2020/08/13	13	37.70	9	38.04	36.85	4	9,891	0.04%
2020/08/12	10	37.29	69	37.95	37.95	-59	9,990	-0.59%
2020/08/11	24	36.23	2	37.00	35.85	22	9,929	0.22%
2020/08/10	34	37.20	26	37.88	37.00	8	10,113	0.08%
2020/08/07	20	37.90	0	0.00	37.90	20	10,364	0.19%
2020/08/06	27	38.34	3	38.18	37.50	24	11,129	0.22%
2020/08/05	7	37.72	116	38.11	38.45	-109	11,261	-0.97%	大賣/鉅額交易
2020/08/04	1	37.25	15	36.89	36.95	-14	11,444	-0.12%
2020/08/03	10	37.15	1	36.85	37.00	9	11,809	0.08%
2020/07/30	0	0.00	66	36.66	36.70	-66	12,943	-0.51%
2020/07/29	23	35.23	3	35.53	35.75	20	13,194	0.15%
2020/07/28	48	35.63	0	0.00	35.55	48	13,258	0.36%
2020/07/27	4	37.08	53	37.22	36.70	-49	13,268	-0.37%
2020/07/24	152	37.30	12	38.37	36.00	140	13,356	1.05%	大買/鉅額交易
2020/07/23	12	37.71	63	36.84	38.00	-51	13,411	-0.38%
2020/07/22	2	36.75	20	36.52	36.20	-18	13,559	-0.13%
2020/07/21	2	36.15	5	36.50	36.20	-3	13,699	-0.02%
2020/07/20	0	0.00	10	35.90	35.85	-10	13,805	-0.07%
2020/07/17	23	35.95	2	36.18	35.45	21	13,933	0.15%
2020/07/16	44	36.31	2	36.40	36.30	42	13,969	0.30%
2020/07/15	48	37.35	3	37.62	36.85	45	14,073	0.32%
2020/07/14	4	37.90	12	38.13	37.60	-8	14,035	-0.06%
2020/07/13	25	38.10	1,058	38.02	38.35	-1,033	13,921	-7.42%	大賣/鉅額交易
2020/07/10	35	36.93	683	38.00	36.50	-648	13,910	-4.66%	大賣/鉅額交易
2020/07/09	23	36.62	339	37.98	37.20	-316	13,865	-2.28%	大賣/鉅額交易
2020/07/08	13	37.93	99	37.76	37.60	-86	13,782	-0.62%
2020/07/07	111	37.13	45	36.94	37.05	66	13,740	0.48%	大買/
2020/07/06	24	38.12	42.6	38.39	38.05	-18.6	13,518	-0.14%
2020/07/03	44	35.18	54	35.61	36.95	-10	13,152	-0.08%
2020/07/02	23	33.30	21	33.42	33.70	2	12,618	0.02%
2020/07/01	2	32.60	0.8	32.45	32.50	1.2	12,526	0.01%
2020/06/30	5	32.10	0	0.00	32.20	5	12,521	0.04%
2020/06/29	3	32.13	0	0.00	32.10	3	12,586	0.02%
2020/06/24	0	0.00	1	33.30	33.40	-1	12,549	-0.01%
2020/06/23	4	33.46	27	33.96	34.10	-23	12,422	-0.19%
2020/06/22	0	0.00	2	33.13	32.65	-2	12,237	-0.02%
2020/06/19	0	0.00	1	33.15	32.75	-1	12,203	-0.01%
2020/06/18	1	32.75	10	32.35	32.40	-9	12,136	-0.07%
2020/06/17	1	32.15	5	32.15	32.15	-4	12,097	-0.03%
2020/06/16	10	32.00	3	32.50	32.15	7	12,131	0.06%
2020/06/15	6	33.41	4.5	33.34	32.30	1.5	12,122	0.01%
2020/06/12	0	0.00	1	32.60	32.65	-1	12,011	-0.01%
2020/06/11	13	32.77	31	32.98	31.65	-18	12,006	-0.15%
2020/06/10	1	32.50	41	32.65	32.45	-40	11,876	-0.34%
2020/06/09	6	32.53	4	32.85	32.45	2	12,063	0.02%
2020/06/08	3	32.35	1	32.90	32.25	2	12,309	0.02%
2020/06/05	30	32.98	69	32.88	32.65	-39	12,621	-0.31%
2020/06/04	67	32.29	58	32.23	32.30	9	12,878	0.07%
2020/06/03	100	31.33	2	31.75	32.20	98	12,993	0.75%
2020/06/02	1	30.60	1	30.75	30.65	0	13,175	0.00%
2020/05/29	0	0.00	2	30.50	30.35	-2	13,309	-0.02%
2020/05/28	22	30.30	10	30.10	30.15	12	13,487	0.09%
2020/05/26	0	0.00	2	31.40	30.75	-2	13,571	-0.01%
2020/05/25	12	30.99	7	30.88	30.85	5	13,651	0.04%
2020/05/22	1	31.35	0	0.00	31.10	1	13,957	0.01%
2020/05/21	3	32.22	14	32.29	32.30	-11	13,961	-0.08%
2020/05/20	0	0.00	1	32.20	32.00	-1	13,923	-0.01%
2020/05/19	21	31.18	20	31.66	31.85	1	13,972	0.01%
2020/05/15	2	31.55	35	31.48	31.20	-33	14,215	-0.23%
2020/05/14	5	31.04	908	31.02	31.15	-903	14,552	-6.21%	大賣/鉅額交易
2020/05/13	66	30.65	27	31.47	31.60	39	14,457	0.27%
2020/05/12	14	31.86	1	31.65	32.10	13	13,689	0.09%
2020/05/11	20	32.15	0	0.00	31.95	20	13,404	0.15%
2020/05/08	10	35.48	2	35.48	35.50	8	13,050	0.06%
2020/05/07	104	36.30	4	36.54	36.50	100	12,651	0.79%	大買/
2020/05/06	4	35.88	49	34.20	35.00	-45	11,977	-0.38%
2020/05/05	2	34.25	173	34.04	33.70	-171	11,439	-1.49%	大賣/鉅額交易
2020/05/04	5	32.77	3	32.95	32.85	2	11,179	0.02%
2020/04/30	14	32.00	0	0.00	32.20	14	11,116	0.13%
2020/04/29	4	32.19	4	32.54	32.05	0	11,001	0.00%
2020/04/28	2	32.43	10	33.42	31.45	-8	10,887	-0.07%
2020/04/27	0	0.00	9	33.86	33.15	-9	10,629	-0.08%
2020/04/24	9	31.94	22	31.78	32.20	-13	10,392	-0.13%
2020/04/23	21	30.92	18	30.86	30.90	3	10,362	0.03%
2020/04/21	2	30.85	1	30.15	30.15	1	10,212	0.01%
2020/04/20	16	32.13	6	31.51	31.70	10	10,104	0.10%
2020/04/17	15	34.19	0	0.00	33.45	15	10,046	0.15%
2020/04/16	4	33.60	3	33.48	34.05	1	10,117	0.01%
2020/04/15	8	32.51	14	34.15	33.00	-6	10,158	-0.06%
2020/04/14	8	33.26	101	32.95	33.40	-93	9,868	-0.94%	大賣/
2020/04/13	0	0.00	305	32.01	31.90	-305	9,705	-3.14%	大賣/鉅額交易
2020/04/10	1	31.50	210	31.42	31.35	-209	9,633	-2.17%	大賣/鉅額交易
2020/04/09	11	31.36	1	31.35	31.40	10	9,501	0.11%
2020/04/08	0	0.00	139	30.03	30.75	-139	9,417	-1.48%	大賣/鉅額交易
2020/04/07	0	0.00	365	30.02	30.00	-365	9,309	-3.92%	大賣/鉅額交易
2020/04/06	1	28.25	2	28.30	28.40	-1	9,176	-0.01%
2020/04/01	0	0.00	1	28.55	28.10	-1	9,128	-0.01%
2020/03/30	2	26.85	101	27.29	28.90	-99	9,008	-1.10%	大賣/
2020/03/26	0	0.00	200	28.04	27.95	-200	8,942	-2.24%	大賣/鉅額交易
2020/03/25	3	26.98	3	26.95	26.70	0	8,942	0.00%
2020/03/24	0	0.00	68	26.50	26.30	-68	8,869	-0.77%
2020/03/23	5	25.50	133	26.03	25.65	-128	8,837	-1.45%	大賣/鉅額交易
2020/03/20	0	0.00	300	26.53	26.65	-300	8,873	-3.38%	大賣/鉅額交易
2020/03/19	1	24.90	202	25.04	25.10	-201	8,813	-2.28%	大賣/鉅額交易
2020/03/18	2	27.75	0	0.00	27.10	2	8,750	0.02%
2020/03/17	7	26.71	5	26.93	27.25	2	8,738	0.02%
2020/03/13	2	26.20	4	26.10	26.65	-2	8,542	-0.02%
2020/03/12	4	29.36	2	29.30	28.95	2	8,308	0.02%
2020/03/11	0	0.00	5	32.40	32.15	-5	8,032	-0.06%
2020/03/10	6	31.83	7	31.75	31.15	-1	7,669	-0.01%
2020/03/09	508	32.57	8	30.85	30.50	500	7,272	6.88%	大買/鉅額交易
2020/03/06	1,523	32.46	1	33.45	33.05	1,522	7,047	21.59%	大買/鉅額交易
2020/03/05	1	30.80	21	31.25	31.00	-20	6,669	-0.30%
2020/03/04	0	0.00	1	29.95	30.65	-1	6,657	-0.02%
2020/03/03	2	31.53	1	30.95	31.05	1	6,666	0.02%
2020/03/02	1	29.80	0	0.00	30.15	1	6,555	0.02%
2020/02/27	24	30.34	2	29.48	30.40	22	6,519	0.34%
2020/02/26	0	0.00	3	29.75	30.15	-3	6,680	-0.04%
2020/02/25	25	29.81	10	31.20	29.35	15	6,769	0.22%
2020/02/24	5	31.55	0	0.00	31.70	5	6,480	0.08%
2020/02/21	48	31.55	9	31.51	31.55	39	6,512	0.60%
2020/02/20	15	31.78	16	31.95	31.30	-1	6,546	-0.02%
2020/02/19	5	31.20	10	31.53	31.80	-5	6,446	-0.08%
2020/02/18	32	31.44	47	31.11	31.60	-15	6,342	-0.24%
2020/02/17	11	30.20	17	30.59	31.20	-6	6,005	-0.10%
2020/02/14	10	27.69	8	27.69	28.40	2	5,467	0.04%
2020/02/13	0	0.00	15	26.10	26.30	-15	5,214	-0.29%
2020/02/12	0	0.00	1	25.20	26.05	-1	5,171	-0.02%
2020/02/10	1	24.75	0	0.00	24.30	1	5,357	0.02%
2020/02/06	6	25.50	16	25.61	25.55	-10	5,398	-0.19%
2020/02/05	0	0.00	1	25.90	25.45	-1	5,485	-0.02%
2020/02/04	1	25.50	0	0.00	26.20	1	5,467	0.02%
2020/02/03	10	25.00	1	24.80	25.15	9	5,465	0.16%
2020/01/31	21	25.75	2	25.70	25.50	19	5,467	0.35%
2020/01/30	2	26.20	0	0.00	25.75	2	5,524	0.04%
2020/01/20	5	27.40	0	0.00	27.50	5	5,616	0.09%
2020/01/17	300	27.30	5	27.22	27.55	295	5,571	5.29%	大買/鉅額交易
2020/01/16	305	26.46	8	26.45	26.70	297	5,429	5.47%	大買/鉅額交易
2020/01/15	307	25.90	8	25.89	26.00	299	5,297	5.64%	大買/鉅額交易
2020/01/14	300	25.52	1	25.50	25.65	299	5,214	5.73%	大買/鉅額交易
2020/01/13	314	25.21	10	25.40	25.40	304	5,169	5.88%	大買/鉅額交易
2020/01/10	300	25.41	5	25.50	25.60	295	5,054	5.84%	大買/鉅額交易
2020/01/09	300	24.12	1	23.60	24.85	299	4,879	6.13%	大買/鉅額交易
2020/01/08	300	22.80	0	0.00	22.90	300	4,753	6.31%	大買/鉅額交易
2020/01/07	305	22.69	0	0.00	22.65	305	4,783	6.38%	大買/鉅額交易
2020/01/06	101	23.58	0	0.00	22.90	101	4,749	2.13%	大買/鉅額交易
2020/01/03	100	24.17	0	0.00	23.75	100	4,703	2.13%
2020/01/02	100	24.07	0	0.00	24.00	100	4,685	2.13%
2019/12/26	0	0.00	10	23.60	23.65	-10	4,622	-0.22%
2019/12/25	11	23.46	0	0.00	23.50	11	4,604	0.24%
2019/12/24	0	0.00	1	23.40	23.40	-1	4,607	-0.02%
2019/12/23	3	23.63	1	23.40	23.40	2	4,582	0.04%
2019/12/20	12	24.48	1	24.15	24.15	11	4,497	0.24%
2019/12/19	0	0.00	6	24.85	25.00	-6	4,424	-0.14%
2019/12/18	0	0.00	1	24.75	24.75	-1	4,409	-0.02%
2019/12/17	13	24.73	1	24.40	24.40	12	4,394	0.27%
2019/12/16	3	24.90	0	0.00	24.90	3	4,326	0.07%
2019/12/12	1	25.10	0	0.00	25.25	1	4,300	0.02%
2019/12/10	2	25.80	9	25.40	26.00	-7	4,130	-0.17%
2019/12/05	0	0.00	40	26.10	25.75	-40	4,015	-1.00%
2019/12/04	0	0.00	7	26.20	26.25	-7	3,948	-0.18%
2019/12/03	2	26.50	0	0.00	26.50	2	3,903	0.05%
2019/11/29	20	26.45	0	0.00	26.20	20	3,779	0.53%
2019/11/28	23	26.24	0	0.00	26.30	23	3,710	0.62%
2019/11/27	1	25.35	1	25.65	26.10	0	3,641	0.00%
2019/11/25	1	25.50	2	26.20	25.80	-1	3,521	-0.03%
2019/11/22	1	25.40	3	25.65	25.50	-2	3,237	-0.06%
2019/11/21	8	24.93	2	25.00	25.00	6	3,016	0.20%
2019/11/20	4	24.75	1	24.40	24.75	3	2,943	0.10%
2019/11/19	1	23.90	0	0.00	23.85	1	2,829	0.04%
2019/11/18	2	24.75	1	24.45	24.80	1	2,650	0.04%
2019/11/15	0	0.00	22	23.76	24.05	-22	2,588	-0.85%
2019/11/14	13	23.61	15	23.65	23.55	-2	2,534	-0.08%
2019/11/12	2	24.40	2	24.60	24.95	0	2,389	0.00%
2019/11/11	0	0.00	1	25.00	24.15	-1	2,359	-0.04%
2019/11/08	0	0.00	1	24.70	24.90	-1	2,305	-0.04%
2019/11/07	3	24.30	16	24.87	25.00	-13	2,208	-0.59%
2019/11/06	2	24.10	0	0.00	24.05	2	2,100	0.10%
2019/11/05	5	24.01	4	24.05	24.00	1	2,055	0.05%
2019/11/04	8	24.21	5	24.60	24.00	3	2,008	0.15%
2019/11/01	5	23.74	0	0.00	24.10	5	1,906	0.26%
2019/10/30	0	0.00	1	23.65	23.90	-1	1,832	-0.05%
2019/10/29	6	24.23	8	23.33	23.40	-2	1,786	-0.11%
2019/10/28	11	24.47	4	25.00	24.90	7	1,648	0.42%
2019/10/25	0	0.00	10	22.90	22.95	-10	1,460	-0.68%
2019/10/24	4	22.60	0	0.00	22.50	4	1,461	0.27%
2019/10/15	10	22.35	2	22.20	22.20	8	1,518	0.53%
2019/10/14	0	0.00	4	21.85	21.85	-4	1,489	-0.27%
2019/09/23	0.3	21.90	0	0.00	21.95	0.3	1,597	0.02%
2019/09/19	1	21.70	0	0.00	21.70	1	1,579	0.06%
2019/09/05	0	0.00	1	23.25	23.30	-1	1,625	-0.06%
2019/09/03	1	23.25	0	0.00	23.40	1	1,656	0.06%
2019/08/28	0	0.00	1	22.75	22.75	-1	1,547	-0.06%
2019/08/22	1	22.45	1	22.80	22.50	0	1,620	0.00%
2019/08/19	1	22.45	0	0.00	22.40	1	1,664	0.06%
2019/08/16	0	0.00	3	22.55	22.70	-3	1,727	-0.17%
2019/08/06	1	20.65	0	0.00	21.05	1	1,905	0.05%
2019/08/01	0	0.00	5	22.75	22.90	-5	2,020	-0.25%
2019/07/29	2	22.93	0	0.00	22.80	2	2,095	0.10%
2019/07/25	2	23.90	4	23.75	23.95	-2	2,047	-0.10%
2019/07/24	0	0.00	1	23.25	23.30	-1	2,018	-0.05%
2019/07/22	0	0.00	12	22.70	22.80	-12	2,329	-0.52%
2019/07/19	1	22.75	0	0.00	22.65	1	2,388	0.04%
2019/07/18	1	23.20	0	0.00	22.65	1	2,443	0.04%
2019/07/16	1	23.40	10	23.52	23.65	-9	2,784	-0.32%
2019/07/15	6	23.75	1	23.80	23.60	5	2,821	0.18%
2019/07/11	3	23.85	1	23.75	23.75	2	2,904	0.07%
2019/07/10	1	23.40	0	0.00	23.90	1	2,978	0.03%
2019/07/04	3	23.47	0	0.00	23.50	3	3,328	0.09%
2019/07/02	0	0.00	22	24.07	24.10	-22	3,462	-0.64%
2019/06/28	3	23.20	3	23.15	23.15	0	3,492	0.00%
2019/06/27	0	0.00	5	23.20	23.25	-5	3,518	-0.14%
2019/06/21	2	22.95	1	23.40	23.10	1	3,737	0.03%
2019/06/20	0	0.00	1	23.15	23.30	-1	3,805	-0.03%
2019/06/18	1	22.60	1	23.00	22.60	0	4,151	0.00%
2019/06/17	1	21.85	1	22.35	22.60	0	4,312	0.00%
2019/06/14	1	22.55	1	22.95	22.50	0	4,553	0.00%
2019/06/13	0	0.00	1	22.70	22.50	-1	4,880	-0.02%
2019/06/12	1	22.40	4	22.50	22.50	-3	4,912	-0.06%
2019/06/10	0	0.00	5	21.90	21.60	-5	4,884	-0.10%
2019/06/04	0	0.00	2	21.93	21.70	-2	4,887	-0.04%
2019/06/03	0	0.00	1	21.70	21.65	-1	4,882	-0.02%
2019/05/31	3	21.30	1	21.40	21.40	2	4,881	0.04%
2019/05/28	3	20.10	8	20.14	20.30	-5	4,967	-0.10%
2019/05/27	12	20.98	10	20.30	20.30	2	5,023	0.04%
2019/05/24	10	21.30	10	20.95	20.95	0	5,067	0.00%
2019/05/23	4	21.11	4	21.55	21.25	0	5,040	0.00%
2019/05/17	1	21.80	0	0.00	21.60	1	4,992	0.02%
2019/05/16	1	22.70	0	0.00	22.45	1	5,076	0.02%
2019/05/15	2	22.08	1	22.50	22.40	1	5,052	0.02%
2019/05/14	20	21.80	0	0.00	22.05	20	5,089	0.39%
2019/05/13	1	22.50	1	23.15	22.05	0	5,062	0.00%
2019/05/08	0	0.00	10	24.66	24.10	-10	5,019	-0.20%
2019/05/07	10	24.65	1	24.65	24.45	9	5,027	0.18%
2019/05/06	11	24.45	1	24.45	24.30	10	5,004	0.20%
2019/05/03	0	0.00	2.4	25.09	25.05	-2.4	4,991	-0.05%
2019/05/02	5	24.83	0	0.00	24.85	5	5,002	0.10%
2019/04/30	0	0.00	1	25.20	25.15	-1	4,988	-0.02%
2019/04/29	23	26.08	11	25.80	24.95	12	4,995	0.24%
2019/04/26	19	26.13	20	26.44	26.50	-1	4,899	-0.02%
2019/04/25	0	0.00	4	26.23	26.40	-4	4,713	-0.08%
2019/04/24	3	26.17	1	25.70	25.70	2	4,724	0.04%
2019/04/23	4	26.65	5	26.10	26.20	-1	4,795	-0.02%
2019/04/22	1	26.00	1	25.60	26.50	0	4,687	0.00%
2019/04/17	1	24.65	0	0.00	24.65	1	4,558	0.02%
2019/04/16	1	24.45	5	24.45	24.60	-4	4,542	-0.09%
2019/04/15	4	25.30	0	0.00	25.30	4	4,502	0.09%
2019/04/12	1	25.85	0	0.00	25.40	1	4,497	0.02%
2019/04/11	2	25.55	0	0.00	25.60	2	4,521	0.04%
2019/04/10	6	26.42	6	26.41	26.35	0	4,474	0.00%
2019/04/09	1	24.95	1	25.70	25.70	0	4,267	0.00%
2019/04/08	0	25.30	0	0.00	25.45	0	4,219	0.00%
2019/04/01	1	25.00	10	24.65	24.65	-9	4,283	-0.21%
2019/03/29	0	0.00	1	25.00	24.80	-1	4,284	-0.02%
2019/03/28	1	24.65	0	0.00	24.55	1	4,338	0.02%
2019/03/25	4	26.00	1	26.00	26.00	3	4,815	0.06%
2019/03/22	1	26.30	130	26.37	26.50	-129	4,912	-2.63%	大賣/鉅額交易
2019/03/21	1	25.30	4	25.18	25.05	-3	4,949	-0.06%
2019/03/20	4	25.53	3	25.83	25.10	1	4,913	0.02%
2019/03/19	0	0.00	4	24.96	25.25	-4	4,776	-0.08%
2019/03/18	11	24.26	19	24.07	24.60	-8	4,557	-0.18%
2019/03/15	0	0.00	5	22.30	22.40	-5	4,322	-0.12%
2019/03/13	5	22.00	0	0.00	21.75	5	4,418	0.11%
2019/03/12	2	22.20	5	22.30	21.95	-3	4,451	-0.07%
2019/03/08	1	21.75	0	0.00	21.65	1	4,549	0.02%
2019/03/06	0	0.00	0.4	22.30	22.30	-0.4	4,631	-0.01%
2019/02/25	5	22.00	5	21.89	21.85	0	4,419	0.00%
2019/02/22	4	21.55	0	0.00	21.55	4	4,356	0.09%
2019/02/20	0	0.00	10	21.50	21.50	-10	4,351	-0.23%
2019/02/18	2	21.50	5	21.35	21.65	-3	4,349	-0.07%
2019/02/15	2	21.25	1	21.55	21.25	1	4,246	0.02%
2019/02/13	11	23.56	6.4	23.56	23.60	4.6	4,144	0.11%
2019/02/12	2	23.23	0	0.00	23.20	2	4,088	0.05%
2019/01/30	8	23.00	7	22.90	22.65	1	4,084	0.02%
2019/01/28	0	0.00	1	22.50	22.90	-1	4,025	-0.02%
2019/01/25	20	22.20	1	22.20	22.25	19	3,993	0.48%
2019/01/23	0	0.00	2	22.08	22.30	-2	4,006	-0.05%
2019/01/21	1	21.90	1	22.20	21.90	0	3,978	0.00%
2019/01/16	5	21.75	8	21.83	21.70	-3	4,009	-0.07%
2019/01/15	7	21.97	1	22.40	21.70	6	3,967	0.15%
2019/01/14	1	22.50	0	0.00	22.30	1	3,834	0.03%
2019/01/10	5	22.76	0	0.00	22.90	5	3,735	0.13%
2019/01/09	1	24.50	0	0.00	24.30	1	3,626	0.03%
2019/01/08	15	24.27	1	24.05	24.10	14	3,594	0.39%
2019/01/07	5	24.30	0	0.00	24.10	5	3,565	0.14%
2019/01/04	3	24.22	0	0.00	24.05	3	3,541	0.08%
2019/01/03	30	24.90	2	25.33	24.80	28	3,535	0.79%
2019/01/02	3	26.17	1	26.35	25.90	2	3,478	0.06%
2018/12/28	0	0.00	1	26.75	26.75	-1	3,437	-0.03%
2018/12/27	4	26.35	0	0.00	26.35	4	3,434	0.12%
2018/12/26	0	0.00	54	26.88	26.00	-54	3,398	-1.59%
2018/12/25	74	27.59	1	27.70	27.35	73	3,315	2.20%
2018/12/24	58	28.97	1	28.85	28.45	57	3,268	1.74%
2018/12/22	6	28.30	12	28.00	28.25	-6	3,174	-0.19%
2018/12/21	6	27.86	1	27.40	28.25	5	3,155	0.16%
2018/12/20	1	29.45	17	28.44	27.85	-16	3,073	-0.52%
2018/12/19	18	29.43	11	29.44	29.30	7	2,877	0.24%
2018/12/18	0	0.00	2	29.00	28.25	-2	2,555	-0.08%
2018/12/17	0	0.00	31	28.48	28.10	-31	2,408	-1.29%
2018/12/14	1	29.10	115	29.04	29.00	-114	2,227	-5.12%	大賣/鉅額交易
2018/12/13	0	0.00	1	26.50	26.60	-1	1,878	-0.05%
2018/12/12	1	26.25	0	0.00	26.00	1	1,835	0.05%
2018/12/11	0	0.00	1	24.70	25.75	-1	1,795	-0.06%
2018/12/10	17	25.27	3	25.12	24.85	14	1,772	0.79%
2018/12/07	2	27.20	6	27.18	27.45	-4	1,673	-0.24%
2018/12/06	1	26.40	12	26.00	25.55	-11	1,568	-0.70%
2018/12/03	12	26.15	2	26.48	26.85	10	1,576	0.63%
2018/11/29	1	25.15	0	0.00	24.90	1	1,470	0.07%
2018/11/28	0	0.00	1	24.85	25.25	-1	1,438	-0.07%
2018/11/27	1	24.40	1	24.40	24.40	0	1,422	0.00%
2018/11/23	0	0.00	1	23.20	23.20	-1	1,483	-0.07%
2018/11/22	0	0.00	22	24.02	23.45	-22	1,496	-1.47%
2018/11/21	0	0.00	23	24.12	24.10	-23	1,510	-1.52%
2018/11/20	0	0.00	16	24.83	24.50	-16	1,562	-1.02%
2018/11/19	0	0.00	22	24.96	24.90	-22	1,609	-1.37%
2018/11/16	3	25.03	0	0.00	24.90	3	1,603	0.19%
2018/11/14	1	24.80	2	24.50	25.00	-1	1,551	-0.06%
2018/11/13	0	0.00	1	24.20	24.70	-1	1,551	-0.06%
2018/11/09	0	0.00	1	24.00	24.00	-1	1,605	-0.06%
2018/11/08	1	24.40	7	24.50	24.15	-6	1,619	-0.37%
2018/11/06	6	23.20	0	0.00	23.30	6	1,674	0.36%
2018/11/02	0	0.00	2	23.73	23.60	-2	1,674	-0.12%
2018/10/31	1	22.55	0	0.00	22.60	1	1,644	0.06%
2018/10/30	1	22.60	0	0.00	22.50	1	1,639	0.06%
2018/10/29	0	0.00	1	22.55	22.40	-1	1,639	-0.06%
2018/10/26	0	0.00	3	23.05	22.70	-3	1,640	-0.18%
2018/10/25	1	23.55	10	22.72	23.25	-9	1,618	-0.56%
2018/10/16	0	0.00	1	21.20	21.05	-1	1,553	-0.06%
2018/10/12	2	20.35	0	0.00	20.40	2	1,569	0.13%
2018/10/01	0	0.00	1	25.05	25.10	-1	1,615	-0.06%
2018/09/25	1	24.50	0	0.00	24.50	1	1,689	0.06%
2018/09/21	1	24.55	0	0.00	24.40	1	1,710	0.06%
2018/09/18	0	0.00	1	25.05	25.00	-1	1,682	-0.06%
2018/09/14	0	0.00	3	25.00	25.25	-3	1,704	-0.18%
2018/09/13	1	24.70	0	0.00	24.70	1	1,705	0.06%
2018/09/11	3	25.30	0	0.00	25.25	3	1,734	0.17%
2018/09/10	0	0.00	3	25.00	24.85	-3	1,741	-0.17%
2018/09/07	0	0.00	1	24.30	24.10	-1	1,735	-0.06%
2018/09/03	0	0.00	1	26.60	26.55	-1	1,716	-0.06%
2018/08/30	1	26.00	0	0.00	26.70	1	1,769	0.06%
2018/08/28	0	0.00	2	25.85	25.95	-2	1,816	-0.11%
2018/08/27	8	25.94	0	0.00	26.10	8	1,825	0.44%
2018/08/17	0	0.00	40	24.60	24.50	-40	1,787	-2.24%
2018/08/16	0	0.00	5	23.45	23.45	-5	1,728	-0.29%
2018/08/15	0	0.00	57	23.19	23.20	-57	1,713	-3.33%
2018/08/14	6	22.70	2	23.00	22.90	4	1,722	0.23%
2018/08/13	1	23.10	2	23.90	23.35	-1	1,692	-0.06%
2018/08/10	1	24.95	1	24.65	24.60	0	1,641	0.00%
2018/08/08	1	25.30	2	25.20	25.30	-1	1,654	-0.06%
2018/08/03	80	24.85	0	0.00	24.85	80	1,660	4.82%
2018/08/02	10	24.80	70	24.90	24.75	-60	1,676	-3.58%
2018/08/01	2	25.30	1	25.10	25.15	1	1,682	0.06%
2018/07/31	0	0.00	5	25.00	25.10	-5	1,693	-0.30%
2018/07/25	0	0.00	1	25.40	25.25	-1	1,728	-0.06%
2018/07/23	0	0.00	10	24.95	25.00	-10	1,829	-0.55%
2018/07/20	20	25.60	0	0.00	25.45	20	1,867	1.07%
2018/07/19	39	25.50	1	25.65	25.55	38	1,889	2.01%
2018/07/18	11	25.40	0	0.00	25.40	11	1,915	0.57%
2018/07/17	1	25.30	8	25.25	25.40	-7	1,935	-0.36%
2018/07/13	10	25.35	0	0.00	25.20	10	2,043	0.49%
2018/07/12	0	0.00	2	24.75	25.05	-2	2,129	-0.09%
2018/07/11	0	0.00	6	25.50	25.00	-6	2,201	-0.27%
2018/07/05	1	27.15	15	27.21	26.70	-14	2,375	-0.59%
2018/07/04	0	0.00	1	27.20	26.90	-1	2,598	-0.04%
2018/07/03	4	27.80	3	27.38	27.35	1	2,807	0.04%
2018/07/02	0	0.00	6	27.11	27.15	-6	2,785	-0.22%
2018/06/26	15	26.10	4	26.10	26.05	11	3,214	0.34%
2018/06/25	0	0.00	10	27.00	26.70	-10	3,215	-0.31%
2018/06/22	0	0.00	4	27.55	27.55	-4	3,239	-0.12%
2018/06/21	1	28.30	0	0.00	28.25	1	3,241	0.03%
2018/06/19	2	27.90	1	28.00	27.90	1	3,372	0.03%
2018/06/15	2	28.30	0	0.00	28.30	2	3,389	0.06%
2018/06/13	50	28.60	2	29.13	28.25	48	3,333	1.44%
2018/06/12	50	28.75	10	28.76	28.80	40	3,308	1.21%
2018/06/11	0	0.00	1	29.00	29.00	-1	3,312	-0.03%
2018/06/08	2	28.73	10	28.83	29.00	-8	3,360	-0.24%
2018/06/07	6	28.80	0	0.00	28.70	6	3,375	0.18%
2018/06/06	2	28.60	1	28.65	28.55	1	3,365	0.03%
2018/06/05	0	0.00	1	27.40	27.05	-1	3,392	-0.03%
2018/06/01	6	27.50	3	27.43	27.50	3	3,592	0.08%
2018/05/29	1	26.65	0	0.00	26.65	1	3,559	0.03%
2018/05/24	0	0.00	1	26.90	26.85	-1	3,553	-0.03%
2018/05/22	0	0.00	1	27.30	27.15	-1	3,583	-0.03%
2018/05/18	0	0.00	1	27.00	26.65	-1	3,667	-0.03%
2018/05/16	2	26.55	50	26.35	26.60	-48	3,705	-1.30%
2018/05/15	0	0.00	4	26.05	26.05	-4	3,716	-0.11%
2018/05/11	0	0.00	10	26.05	26.00	-10	3,829	-0.26%
2018/05/10	0	0.00	11	26.02	26.30	-11	3,829	-0.29%
2018/05/09	0	0.00	1	25.90	25.85	-1	3,823	-0.03%
2018/05/08	1	26.10	0	0.00	26.25	1	3,827	0.03%
2018/05/04	50	25.60	0	0.00	25.80	50	3,838	1.30%
2018/05/03	2	26.05	2	25.85	25.80	0	3,831	0.00%
2018/05/02	7	26.30	0	0.00	26.10	7	3,825	0.18%
2018/04/30	1	25.95	1	25.90	25.95	0	3,820	0.00%
2018/04/27	5	26.95	0	0.00	27.00	5	3,783	0.13%
2018/04/26	1	28.50	0	0.00	27.40	1	3,796	0.03%
2018/04/25	10	27.65	1	27.55	28.05	9	3,770	0.24%
2018/04/24	1	27.85	0	0.00	27.55	1	3,774	0.03%
2018/04/23	0	0.00	1	28.40	28.65	-1	3,766	-0.03%
2018/04/20	2	28.53	52	29.12	28.55	-50	3,777	-1.32%
2018/04/19	2	28.00	0	0.00	28.05	2	3,734	0.05%
2018/04/18	50	27.63	2	27.78	27.75	48	3,706	1.29%
2018/04/17	6	30.23	3	29.82	28.15	3	3,643	0.08%
2018/04/16	5	30.50	6	31.09	30.35	-1	3,572	-0.03%
2018/04/13	26	31.08	1	30.75	30.80	25	3,613	0.69%
2018/04/12	16	30.72	1	30.85	30.90	15	3,645	0.41%
2018/04/11	14	30.63	4	30.40	30.40	10	3,870	0.26%
2018/04/10	4	32.55	3	32.15	30.90	1	3,913	0.03%
2018/04/09	3	32.78	10	32.90	32.80	-7	3,788	-0.18%
2018/04/03	0	0.00	12	31.70	31.95	-12	3,589	-0.33%
2018/04/02	2	32.25	8	32.44	32.15	-6	3,569	-0.17%
2018/03/31	3	31.80	0	0.00	31.95	3	3,438	0.09%
2018/03/30	11	32.30	8	31.98	31.85	3	3,369	0.09%
2018/03/29	0	0.00	1	30.90	30.55	-1	3,230	-0.03%
2018/03/27	0	0.00	2	32.05	31.55	-2	3,359	-0.06%
2018/03/23	1	30.50	0	0.00	31.20	1	3,681	0.03%
2018/03/22	6	32.03	7	32.25	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	3	31.18	31.30	-3	3,614	-0.08%
2018/03/14	10	31.09	1	31.20	30.80	9	3,789	0.24%
2018/03/13	0	0.00	9	30.93	31.30	-9	3,722	-0.24%
2018/03/12	2	30.83	4	30.85	30.65	-2	3,695	-0.05%
2018/03/08	0	0.00	1	29.90	30.35	-1	3,609	-0.03%
2018/03/07	2	28.65	2	29.63	30.10	0	3,560	0.00%
2018/03/06	0	0.00	0	27.60	27.55	0	3,476	0.00%
2018/03/05	0	0.00	3	27.85	27.60	-3	3,584	-0.08%
2018/03/02	3	28.25	8	28.42	28.25	-5	3,619	-0.14%
2018/03/01	2	28.05	0	0.00	27.95	2	3,644	0.05%
2018/02/27	5	28.00	1	28.15	28.20	4	3,700	0.11%
2018/02/26	3	28.10	3	28.35	28.15	0	3,745	0.00%
2018/02/23	3	27.70	90	27.74	27.85	-87	3,757	-2.32%
2018/02/22	3	27.00	3	27.65	27.45	0	3,836	0.00%
2018/02/21	94	26.20	0	0.00	26.90	94	3,983	2.36%
2018/02/12	2	25.63	12.2	25.57	25.50	-10.2	3,980	-0.26%
2018/02/09	4	27.00	4	26.00	27.00	0	3,929	0.00%
2018/02/07	2	28.25	0	0.00	28.20	2	4,026	0.05%
2018/02/06	3	27.67	3	27.35	27.40	0	4,080	0.00%
2018/02/05	1	29.85	0	0.00	30.30	1	4,101	0.02%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/25	2	31.20	0	0.00	30.75	2	4,571	0.04%
2018/01/23	5	30.85	0	0.00	30.60	5	4,728	0.11%
2018/01/22	11	31.23	1	31.80	31.20	10	4,778	0.21%
2018/01/18	0	0.00	2	31.10	31.00	-2	4,819	-0.04%
2018/01/17	0	0.00	2	30.75	30.75	-2	4,832	-0.04%
2018/01/16	0	0.00	1	31.35	31.10	-1	4,842	-0.02%
2018/01/12	1	30.40	0	0.00	30.35	1	4,873	0.02%
2018/01/10	0	0.00	2	31.10	30.75	-2	4,931	-0.04%
2018/01/09	0	0.00	1	31.00	30.90	-1	4,960	-0.02%
2018/01/08	8	32.14	17	32.39	31.60	-9	4,948	-0.18%
2018/01/05	36	33.72	6	33.98	33.20	30	4,898	0.61%
2018/01/04	5	31.75	0	0.00	32.70	5	4,675	0.11%
2018/01/03	1	31.85	5	31.65	31.70	-4	4,688	-0.09%
2018/01/02	4	31.20	0	0.00	31.25	4	4,624	0.09%