敦泰 (3545)-元大-鳳山券商分點個股進出

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
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	4	90.75	4	91.03	89.90	0	2,715	0.00%
2024/05/29	1	91.20	0	0.00	91.10	1	2,723	0.04%
2024/05/28	8	93.34	5	93.00	92.60	3	2,735	0.11%
2024/05/27	14	90.64	8	91.24	91.30	6	2,655	0.23%
2024/05/24	14	87.23	2	89.40	90.00	12	2,628	0.46%
2024/05/23	1	84.40	1	84.00	84.20	0	2,533	0.00%
2024/05/21	1	84.10	1	83.30	83.00	0	2,626	0.00%
2024/05/20	0	0.00	0.1	83.60	83.50	-0.1	2,854	0.00%
2024/05/15	0.1	83.20	0.2	82.70	82.50	-0.2	3,157	0.00%
2024/05/14	0	0.00	0.2	83.00	82.30	-0.2	3,205	-0.01%
2024/05/13	0	0.00	0.5	82.00	82.60	-0.5	3,264	-0.02%
2024/05/08	1.1	85.78	0	0.00	85.00	1.1	3,582	0.03%
2024/05/06	1	85.60	2	85.70	86.70	-1	3,610	-0.03%
2024/05/03	1	86.30	1	84.60	84.80	0	3,636	0.00%
2024/04/30	0.1	84.70	0	0.00	84.40	0.1	3,870	0.00%
2024/04/24	0	83.40	0	0.00	83.40	0	4,179	0.00%
2024/04/22	0	0.00	1	80.70	79.60	-1	4,237	-0.02%
2024/04/17	1	85.48	0	0.00	85.20	1	4,255	0.02%
2024/04/16	2	85.35	1	84.20	83.80	1	4,277	0.02%
2024/04/12	0.1	89.50	0	0.00	89.30	0.1	4,259	0.00%
2024/04/11	1	90.40	4	89.90	89.80	-3	4,268	-0.07%
2024/04/10	6	92.35	16	92.18	92.50	-10	4,256	-0.23%
2024/04/08	0.1	90.60	1	90.50	90.30	-1	4,294	-0.02%
2024/04/03	10	91.10	3	92.80	91.10	7	4,343	0.16%
2024/04/02	0	95.20	0	0.00	94.10	0	4,413	0.00%
2024/04/01	7	94.57	7.1	94.80	94.90	-0.1	4,518	0.00%
2024/03/29	0.5	95.90	1	95.50	94.80	-0.5	4,548	-0.01%
2024/03/28	8	95.35	9	94.87	94.60	-1	4,539	-0.02%
2024/03/27	3.3	95.97	1	96.30	95.30	2.3	4,531	0.05%
2024/03/26	36.1	95.84	44	94.70	94.70	-8	4,513	-0.18%
2024/03/25	10	95.17	1	95.00	95.20	9	4,464	0.20%
2024/03/22	4	90.73	0	0.00	92.70	4	4,389	0.09%
2024/03/21	0	0.00	20	89.00	90.50	-20	4,366	-0.46%
2024/03/19	0	0.00	10	91.30	91.20	-10	4,390	-0.23%
2024/03/14	0	0.00	3	92.10	90.90	-3	4,511	-0.07%
2024/03/13	1.2	93.34	0	0.00	91.90	1.2	4,545	0.03%
2024/03/12	0	0.00	60	93.69	93.20	-60	4,589	-1.31%
2024/03/08	32.1	92.90	3	94.10	92.80	29.1	4,720	0.62%
2024/03/07	12	97.01	30	96.25	94.50	-18	4,795	-0.38%
2024/03/06	3	98.13	2.1	97.31	96.60	0.9	4,979	0.02%
2024/03/05	14	99.07	15.1	97.96	98.20	-1.1	5,126	-0.02%
2024/03/04	1.1	99.45	36	99.80	98.80	-34.9	5,534	-0.63%
2024/03/01	4	98.61	1	99.00	99.20	3	5,826	0.05%
2024/02/29	11	98.09	4.3	97.70	97.50	6.7	5,932	0.11%
2024/02/27	37	99.51	3.1	97.96	98.50	33.9	6,012	0.56%
2024/02/26	26	99.31	2	99.30	99.20	24	6,141	0.39%
2024/02/23	11	106.32	2.1	105.24	104.00	9	6,391	0.14%
2024/02/22	16	104.91	28	104.45	105.50	-12	6,602	-0.18%
2024/02/21	17	106.27	19	109.00	105.00	-2	7,258	-0.03%
2024/02/20	2	108.00	1	108.50	108.50	1	7,428	0.01%
2024/02/19	0	0.00	3.1	105.68	105.50	-3.1	7,523	-0.04%
2024/02/16	7	103.93	0.1	102.50	103.00	7	7,920	0.09%
2024/02/15	14	101.00	21	101.45	101.50	-7	8,435	-0.08%
2024/02/05	24.1	99.32	3	99.20	99.20	21.1	8,495	0.25%
2024/02/02	2.1	101.93	37	101.32	101.50	-34.9	8,506	-0.41%
2024/01/31	28	99.46	3	100.57	99.10	25	8,589	0.29%
2024/01/30	5.1	100.49	0	0.00	99.10	5.1	8,697	0.06%
2024/01/29	10	100.75	0	0.00	101.00	10	8,867	0.11%
2024/01/26	5	101.00	1	100.00	99.80	4	8,900	0.04%
2024/01/24	6.1	103.50	2.2	104.10	102.00	3.9	8,974	0.04%
2024/01/23	5.3	106.02	4	106.00	108.00	1.3	8,928	0.01%
2024/01/19	1.2	97.25	1	96.50	97.60	0.2	8,852	0.00%
2024/01/18	4	97.48	4	97.73	97.80	0	8,842	0.00%
2024/01/16	1.1	100.55	1	100.50	101.00	0.1	8,856	0.00%
2024/01/12	0.1	104.00	0	0.00	103.00	0.1	8,893	0.00%
2024/01/11	0	0.00	1	104.50	105.00	-1	9,025	-0.01%
2024/01/10	1	102.50	0	0.00	105.00	1	9,070	0.01%
2024/01/08	0.1	104.00	0	0.00	104.00	0.1	9,124	0.00%
2024/01/05	2	107.00	2	106.00	106.50	0	9,115	0.00%
2024/01/04	1	106.00	1	105.00	106.00	0	9,105	0.00%
2024/01/03	1	107.50	3	106.67	106.00	-2	9,143	-0.02%
2024/01/02	0.1	109.96	0	108.50	107.50	0.1	9,154	0.00%
2023/12/29	0	0.00	1	112.50	112.50	-1	9,151	-0.01%
2023/12/28	2	112.00	1	112.00	110.50	1	9,127	0.01%
2023/12/27	2.4	112.81	0	0.00	113.00	2.4	9,171	0.03%
2023/12/26	1	111.50	1	108.50	108.50	0	9,062	0.00%
2023/12/22	1	109.47	0	0.00	108.50	1	9,165	0.01%
2023/12/21	5	108.90	0	0.00	108.50	5	9,157	0.05%
2023/12/20	3.1	112.81	0	0.00	112.50	3.1	9,099	0.03%
2023/12/19	0	0.00	0.5	112.00	112.50	-0.5	9,077	-0.01%
2023/12/18	2	116.25	6	117.50	114.50	-4	9,072	-0.04%
2023/12/15	5	113.90	6	115.83	114.00	-1	9,089	-0.01%
2023/12/14	1	118.00	0	0.00	116.50	1	9,164	0.01%
2023/12/13	1	116.50	3	117.50	116.50	-2	9,494	-0.02%
2023/12/12	3.1	117.53	3	117.33	117.50	0.1	9,528	0.00%
2023/12/11	1	120.00	17.5	119.53	119.50	-16.5	9,534	-0.17%
2023/12/08	0	0.00	0	121.50	121.50	0	9,510	0.00%
2023/12/07	12	123.08	1	121.00	121.50	11	9,597	0.11%
2023/12/06	5	124.00	0	0.00	122.50	5	9,693	0.05%
2023/12/05	0	0.00	1	124.00	123.00	-1	9,620	-0.01%
2023/12/04	0.2	123.55	2	125.00	124.00	-1.8	9,548	-0.02%
2023/12/01	1	129.62	2	133.00	126.50	-1	9,487	-0.01%
2023/11/30	15	129.33	18	129.98	129.00	-3	9,439	-0.03%
2023/11/29	30.5	130.62	29.5	130.09	129.00	1	9,273	0.01%
2023/11/28	16	127.34	15.1	128.76	132.50	0.9	8,835	0.01%
2023/11/27	2	125.24	4	122.25	120.50	-2	8,525	-0.02%
2023/11/24	2	125.75	2.1	126.02	125.00	0	8,391	0.00%
2023/11/22	5.2	123.93	7.2	126.11	123.50	-2	8,077	-0.02%
2023/11/21	11.1	119.46	13.1	119.53	120.00	-2	7,731	-0.03%
2023/11/20	36.5	118.77	40.4	118.37	118.50	-4	7,474	-0.05%
2023/11/17	7	108.28	5.1	111.22	114.00	1.9	6,753	0.03%
2023/11/16	2.1	102.29	3	101.67	104.00	-0.9	6,357	-0.01%
2023/11/15	22.1	100.22	27.2	100.24	101.00	-5.2	6,083	-0.08%
2023/11/14	20	92.31	25.8	93.35	95.00	-5.7	5,613	-0.10%
2023/11/13	3	86.33	2	86.10	87.40	1	5,040	0.02%
2023/11/10	0	0.00	10	85.31	86.70	-10	4,932	-0.20%
2023/11/09	3	86.07	7	86.53	86.20	-4	4,887	-0.08%
2023/11/08	10.1	86.08	7	86.03	85.20	3.1	4,798	0.06%
2023/11/07	8	85.84	9	85.93	87.80	-1	4,648	-0.02%
2023/11/06	7	84.63	2	85.50	84.60	5	4,454	0.11%
2023/11/03	1	81.60	1	82.50	82.30	0	4,269	0.00%
2023/11/02	9	82.31	7	82.79	82.50	2	4,213	0.05%
2023/10/31	5	83.20	8	81.84	80.60	-3	4,025	-0.07%
2023/10/30	11.1	82.04	18	81.59	81.60	-6.9	3,916	-0.18%
2023/10/27	2	79.20	4	77.60	77.60	-2	3,800	-0.05%
2023/10/26	4.1	79.84	3	80.17	78.80	1.1	3,783	0.03%
2023/10/25	6	82.38	7	81.49	81.10	-1	3,776	-0.03%
2023/10/24	3	79.40	0	0.00	79.20	3	3,782	0.08%
2023/10/23	3	80.37	3	80.53	79.40	0	3,764	0.00%
2023/10/20	24	80.66	9	80.03	80.70	15	3,753	0.40%
2023/10/19	4	81.98	3	82.20	82.00	1	3,700	0.03%
2023/10/18	1	79.60	2	80.90	79.70	-1	3,577	-0.03%
2023/10/17	2	80.95	0	0.00	79.50	2	3,552	0.06%
2023/10/16	1	77.20	5	77.60	77.00	-4	3,472	-0.12%
2023/10/12	0	0.00	1	78.90	78.70	-1	3,452	-0.03%
2023/10/11	1	81.50	0	0.00	78.80	1	3,445	0.03%
2023/10/06	1	81.10	2	81.40	81.20	-1	3,413	-0.03%
2023/10/05	1	79.70	4	81.00	80.90	-3	3,374	-0.09%
2023/10/04	3	78.90	1	79.30	79.20	2	3,337	0.06%
2023/10/03	9	80.33	8	79.91	80.50	1	3,340	0.03%
2023/10/02	0	0.00	3	76.20	76.40	-3	3,217	-0.09%
2023/09/28	1	77.40	0	0.00	75.60	1	3,210	0.03%
2023/09/27	12	80.54	11	79.16	77.80	1	3,180	0.03%
2023/09/25	0	0.00	1	78.30	78.00	-1	3,066	-0.03%
2023/09/22	1	78.10	5	78.30	78.70	-4	3,059	-0.13%
2023/09/21	1	78.50	0	0.00	78.70	1	3,040	0.03%
2023/09/20	11	80.89	13	80.48	79.10	-2	2,972	-0.07%
2023/09/19	16	82.45	36.3	81.28	81.40	-20.3	2,883	-0.70%
2023/09/18	19	82.86	26.3	82.49	82.30	-7.3	2,756	-0.26%
2023/09/15	1.1	79.20	0	0.00	78.70	1.1	2,391	0.04%
2023/09/14	2	77.50	0	0.00	78.40	2	2,341	0.09%
2023/09/13	2	75.10	3.6	76.34	76.90	-1.6	2,285	-0.07%
2023/09/12	7	78.11	7	76.01	76.00	0	2,250	0.00%
2023/09/11	29.1	76.99	11	77.49	79.00	18.1	2,131	0.85%
2023/09/08	0	0.00	1	73.40	73.60	-1	1,974	-0.05%
2023/09/07	0	0.00	1	75.30	74.60	-1	2,002	-0.05%
2023/09/06	2	75.50	1	75.10	74.80	1	2,032	0.05%
2023/09/05	25	75.54	14	75.30	75.00	11	1,975	0.56%
2023/09/04	1	73.80	0.1	71.84	73.70	0.9	1,790	0.05%
2023/09/01	0.1	72.90	0	0.00	72.00	0.1	1,787	0.01%
2023/08/31	6.1	72.06	6	72.50	72.40	0.1	1,793	0.01%
2023/08/29	0	0.00	1	69.50	70.00	-1	1,791	-0.06%
2023/08/25	1	70.20	0	0.00	69.90	1	1,855	0.05%
2023/08/18	1	70.20	0	0.00	70.00	1	2,004	0.05%
2023/08/17	5	69.50	5	71.10	71.10	0	2,020	0.00%
2023/08/14	0	66.00	1	66.00	65.70	-1	2,073	-0.05%
2023/08/10	7	71.61	6	70.20	69.40	1	2,148	0.05%
2023/08/01	0	0.00	1	73.20	73.00	-1	2,412	-0.04%
2023/07/31	0	0.00	1	71.50	71.50	-1	2,432	-0.04%
2023/07/28	0.1	73.30	0	0.00	73.10	0.1	2,435	0.00%
2023/07/27	2	71.80	3	72.63	72.50	-1	2,419	-0.04%
2023/07/26	2	69.25	1	69.40	68.80	1	2,367	0.04%
2023/07/25	0	0.00	1	69.60	69.70	-1	2,435	-0.04%
2023/07/21	0.1	71.63	0	0.00	71.90	0.1	2,454	0.00%
2023/07/19	1	71.50	2	71.35	70.70	-1	2,488	-0.04%
2023/07/18	0	0.00	2	71.20	70.50	-2	2,520	-0.08%
2023/07/17	0	0.00	1	71.60	71.50	-1	2,570	-0.04%
2023/07/13	1	71.60	1	71.00	71.30	0	2,744	0.00%
2023/07/11	1	72.40	0	0.00	71.90	1	2,972	0.03%
2023/07/10	2.2	73.46	0	0.00	72.00	2.2	3,122	0.07%
2023/07/07	1	75.80	0	0.00	75.40	1	3,481	0.03%
2023/07/04	0.2	77.50	0	0.00	78.50	0.2	4,011	0.00%
2023/06/30	0	0.00	14	78.49	78.40	-14	4,018	-0.35%
2023/06/20	0.1	80.40	0.2	79.90	79.80	-0.1	4,207	0.00%
2023/06/19	13	82.18	0	0.00	81.90	13	4,287	0.30%
2023/06/16	0	0.00	0	82.10	82.30	0	4,546	0.00%
2023/06/15	0	0.00	0.3	82.21	82.10	-0.3	4,682	-0.01%
2023/06/14	1	84.60	4	84.13	83.00	-3	4,689	-0.06%
2023/06/13	2	85.00	3	85.60	85.00	-1	4,690	-0.02%
2023/06/12	4	85.45	0	0.00	85.50	4	4,682	0.09%
2023/06/07	0	0.00	1	84.20	84.50	-1	4,753	-0.02%
2023/06/06	0.9	83.04	0.1	82.80	82.10	0.9	4,774	0.02%
2023/06/05	0	0.00	0.3	84.80	84.30	-0.3	4,783	-0.01%
2023/06/02	0.1	83.50	0	0.00	83.50	0.1	4,785	0.00%
2023/05/31	1.2	85.02	1	84.80	85.00	0.2	4,830	0.00%
2023/05/30	0.1	82.90	2	83.30	84.00	-1.9	4,864	-0.04%
2023/05/29	2	83.55	1	83.10	83.70	1	4,962	0.02%
2023/05/26	3	81.70	0	0.00	81.70	3	5,002	0.06%
2023/05/25	5.1	83.69	5	83.10	82.90	0.1	4,997	0.00%
2023/05/24	0	0.00	5	83.12	83.20	-5	5,067	-0.10%
2023/05/23	0	0.00	1	82.20	82.40	-1	5,182	-0.02%
2023/05/22	1.5	81.25	1	81.00	81.00	0.5	5,231	0.01%
2023/05/19	1.1	80.55	3	79.87	80.10	-1.9	5,370	-0.04%
2023/05/18	0.1	79.30	0	0.00	79.70	0.1	5,492	0.00%
2023/05/17	5	78.00	5	78.30	78.70	0	5,465	0.00%
2023/05/16	2	76.70	4	77.46	77.10	-2	5,439	-0.04%
2023/05/11	0	75.30	1	75.00	74.10	-1	5,389	-0.02%
2023/05/10	1	74.00	1	75.60	75.70	0	5,416	0.00%
2023/05/09	1	75.40	0.5	74.00	73.80	0.5	5,407	0.01%
2023/05/08	2	76.55	1	77.00	76.00	1	5,381	0.02%
2023/05/04	1	78.10	3	78.37	78.00	-2	5,318	-0.04%
2023/05/03	1	78.70	0	0.00	78.50	1	5,364	0.02%
2023/05/02	0.1	79.20	1	78.80	79.80	-1	5,400	-0.02%
2023/04/28	8	80.40	2	80.15	79.10	6	5,442	0.11%
2023/04/26	0	0.00	5	78.38	78.70	-5	5,359	-0.09%
2023/04/25	3	80.17	1	80.70	79.00	2	5,334	0.04%
2023/04/21	2	82.50	1	83.70	81.50	1	5,285	0.02%
2023/04/20	2	84.65	2.2	83.59	83.20	-0.2	5,273	0.00%
2023/04/19	3	85.23	0	0.00	85.10	3	5,294	0.06%
2023/04/18	1	87.80	0	0.00	87.80	1	5,295	0.02%
2023/04/17	3	89.17	5	90.70	89.30	-2	5,247	-0.04%
2023/04/14	3	89.37	4	89.50	89.40	-1	5,271	-0.02%
2023/04/13	3.3	88.36	0	0.00	87.80	3.3	5,269	0.06%
2023/04/12	21.1	90.80	13.2	91.42	91.40	8	5,117	0.16%
2023/04/11	0.1	86.90	2.3	84.61	86.90	-2.3	4,723	-0.05%
2023/04/10	2.1	81.59	0.1	81.31	81.70	2	4,506	0.04%
2023/04/07	20	81.60	22.1	81.95	83.00	-2.1	4,459	-0.05%
2023/04/06	13	76.21	17	76.91	78.00	-4	4,231	-0.09%
2023/03/31	2.1	77.52	0	0.00	77.50	2.1	4,214	0.05%
2023/03/30	1.6	77.79	4	77.90	77.50	-2.4	4,218	-0.06%
2023/03/29	14	77.64	13	77.10	77.10	1	4,226	0.02%
2023/03/28	1	79.60	3	78.80	78.80	-2	4,247	-0.05%
2023/03/27	0.1	79.40	1	79.30	78.50	-0.9	4,226	-0.02%
2023/03/24	1	77.70	0	0.00	78.50	1	4,260	0.02%
2023/03/23	8.8	77.65	7.3	77.52	77.50	1.5	4,255	0.04%
2023/03/22	7.4	80.06	10	79.58	78.80	-2.6	4,202	-0.06%
2023/03/21	11.2	82.03	12	82.28	80.90	-0.8	4,105	-0.02%
2023/03/20	2	78.40	2.1	77.95	81.00	-0.1	3,858	0.00%
2023/03/17	1.1	76.00	2	76.00	76.00	-1	3,720	-0.03%
2023/03/16	1	74.50	2	74.90	74.60	-1	3,706	-0.03%
2023/03/14	0.5	75.40	0	0.00	74.80	0.5	3,704	0.01%
2023/03/10	0	0.00	1	75.00	74.20	-1	3,704	-0.03%
2023/03/09	1	76.30	0	0.00	76.30	1	3,732	0.03%
2023/03/08	0	0.00	0.1	76.00	76.10	-0.1	3,713	0.00%
2023/03/07	0	76.15	1.1	76.30	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	1	75.90	75.80	-1	3,708	-0.03%
2023/03/03	4	75.80	4	76.15	75.00	0	3,693	0.00%
2023/03/02	2	74.80	3	75.53	74.70	-1	3,712	-0.03%
2023/03/01	5	76.12	3	76.60	76.90	2	3,645	0.05%
2023/02/24	2	72.70	0	0.00	71.90	2	3,589	0.06%
2023/02/22	1	73.50	0	0.00	73.20	1	3,597	0.03%
2023/02/20	0.5	74.00	0	0.00	75.20	0.5	3,691	0.01%
2023/02/17	3	73.53	2	72.90	74.00	1	4,151	0.02%
2023/02/16	8	71.51	10.1	71.91	72.60	-2.1	4,027	-0.05%
2023/02/14	2	70.40	3	69.63	69.50	-1	4,204	-0.02%
2023/02/10	2	69.50	0	0.00	69.50	2	5,014	0.04%
2023/02/08	1	70.50	5	71.50	71.50	-4	5,150	-0.08%
2023/02/06	4	69.73	1	69.60	68.80	3	5,101	0.06%
2023/02/03	3	69.70	1	70.00	69.60	2	5,106	0.04%
2023/02/02	2	69.90	2	69.60	70.30	0	5,155	0.00%
2023/02/01	3.2	68.49	4	68.28	68.40	-0.9	5,177	-0.02%
2023/01/31	1	66.80	1.2	66.82	66.90	-0.2	5,197	0.00%
2023/01/30	1	64.30	0	0.00	65.50	1	5,194	0.02%
2023/01/16	0	0.00	1	62.80	62.60	-1	5,283	-0.02%
2023/01/13	0.1	62.80	0	0.00	62.40	0.1	5,404	0.00%
2023/01/12	1	63.40	1	64.20	63.50	0	5,475	0.00%
2023/01/10	0	0.00	7	63.60	63.40	-7	5,919	-0.12%
2023/01/09	3	63.93	4	63.50	63.50	-1	6,065	-0.02%
2023/01/06	0	0.00	2	62.00	63.70	-2	6,035	-0.03%
2023/01/05	1	61.80	0	0.00	61.80	1	5,979	0.02%
2023/01/03	9	62.50	16	62.24	62.60	-7	5,910	-0.12%
2022/12/30	0	0.00	10	58.80	58.60	-10	5,788	-0.17%
2022/12/29	0	0.00	1	58.30	58.80	-1	5,809	-0.02%
2022/12/28	1	58.50	0	0.00	58.20	1	5,845	0.02%
2022/12/27	3	61.10	4	61.58	59.80	-1	5,866	-0.02%
2022/12/26	2	58.75	0	0.00	58.70	2	5,817	0.03%
2022/12/23	5	59.24	4	57.35	59.40	1	5,829	0.02%
2022/12/22	3	58.10	3	57.33	58.10	0	5,827	0.00%
2022/12/21	5	56.58	3	56.93	56.60	2	5,854	0.03%
2022/12/20	5.2	57.94	3	59.23	56.50	2.2	5,857	0.04%
2022/12/19	2	59.50	0	0.00	59.50	2	5,850	0.03%
2022/12/16	6	60.80	0	0.00	60.50	6	5,835	0.10%
2022/12/14	1	62.70	1	63.00	62.80	0	5,761	0.00%
2022/12/13	1	63.00	0	0.00	62.50	1	5,747	0.02%
2022/12/09	5	64.30	0	0.00	63.70	5	5,724	0.09%
2022/12/08	1	64.00	1	64.00	64.00	0	5,719	0.00%
2022/12/07	0	64.90	1	64.80	64.30	-1	5,716	-0.02%
2022/12/05	0	0.00	5	68.42	68.20	-5	5,685	-0.09%
2022/12/02	0	0.00	2	68.30	68.00	-2	5,654	-0.04%
2022/12/01	1	67.80	0	0.00	68.00	1	5,641	0.02%
2022/11/30	0	0.00	1	65.00	65.70	-1	5,581	-0.02%
2022/11/29	0	0.00	1	64.30	64.30	-1	5,610	-0.02%
2022/11/25	0	0.00	3	65.50	65.20	-3	5,617	-0.05%
2022/11/23	2	64.50	0	0.00	64.30	2	5,568	0.04%
2022/11/22	3	64.00	3	64.40	63.60	0	5,568	0.00%
2022/11/21	2	66.20	0	0.00	65.50	2	5,547	0.04%
2022/11/18	1	67.60	1.1	69.17	67.60	-0.1	5,540	0.00%
2022/11/17	2	68.45	3	68.67	68.30	-1	5,558	-0.02%
2022/11/16	11	67.37	10	67.52	69.00	1	5,487	0.02%
2022/11/15	11.1	64.33	13.6	62.92	67.40	-2.5	5,320	-0.05%
2022/11/14	3	67.50	5	67.50	67.50	-2	4,863	-0.04%
2022/11/11	12.4	77.32	13.1	76.11	75.00	-0.7	4,998	-0.01%
2022/11/10	9.1	76.57	10	76.53	75.00	-0.9	4,862	-0.02%
2022/11/09	22	77.63	23	77.15	76.80	-1	4,819	-0.02%
2022/11/08	7	74.47	8.3	74.48	76.50	-1.3	4,351	-0.03%
2022/11/07	1	69.60	4	70.05	69.60	-3	4,334	-0.07%
2022/11/04	5	65.76	1	65.70	66.60	4	4,277	0.09%
2022/11/02	3	68.30	3	68.20	67.80	0	4,309	0.00%
2022/10/31	9	69.26	10	68.82	68.50	-1	4,354	-0.02%
2022/10/28	9.1	69.14	6	67.05	67.00	3.1	4,338	0.07%
2022/10/27	10	72.40	7	72.59	72.90	3	4,307	0.07%
2022/10/26	3	69.00	8	69.50	70.00	-5	4,326	-0.12%
2022/10/25	3	69.53	1	69.20	68.60	2	4,422	0.05%
2022/10/24	9	71.84	6	72.93	69.50	3	4,469	0.07%
2022/10/21	3	73.35	8	71.83	69.90	-5	4,596	-0.11%
2022/10/20	3	73.33	14	73.44	74.00	-11	4,546	-0.24%
2022/10/19	6	74.03	4	73.70	74.90	2	4,500	0.04%
2022/10/18	15	73.85	5	73.62	74.00	10	4,386	0.23%
2022/10/17	11	69.91	6.1	70.80	70.80	4.9	4,107	0.12%
2022/10/14	6	64.33	9	65.01	65.60	-3	3,981	-0.08%
2022/10/13	2	60.11	2	62.15	60.00	0	4,016	0.00%
2022/10/12	2	64.60	1.1	64.36	65.70	0.9	4,029	0.02%
2022/10/11	1	66.00	0.1	66.20	65.40	0.9	4,023	0.02%
2022/10/07	7	68.57	0	0.00	67.90	7	4,017	0.17%
2022/10/05	0	0.00	3.1	66.50	67.20	-3.1	4,016	-0.08%
2022/10/04	0	0.00	1	64.00	64.80	-1	4,013	-0.02%
2022/10/03	1	61.70	0.1	60.52	61.70	0.9	4,018	0.02%
2022/09/30	1	59.30	2	59.85	61.00	-1	4,083	-0.02%
2022/09/29	2	60.80	6	61.38	59.40	-4	4,167	-0.10%
2022/09/28	5.1	60.82	2.1	60.08	59.70	3.1	4,243	0.07%
2022/09/27	0.1	61.15	0	0.00	62.70	0.1	4,281	0.00%
2022/09/26	0.1	64.36	1.1	61.00	60.80	-1	4,336	-0.02%
2022/09/23	0.1	67.10	1	66.40	66.20	-0.9	4,392	-0.02%
2022/09/22	1	67.20	0	0.00	67.30	1	4,441	0.02%
2022/09/19	0	69.00	0	0.00	68.60	0	4,527	0.00%
2022/09/14	1	69.60	0	0.00	71.10	1	4,722	0.02%
2022/09/13	0	0.00	1	72.10	71.10	-1	4,779	-0.02%
2022/09/12	2	70.60	1	71.80	70.70	1	4,887	0.02%
2022/09/08	2	68.30	0	0.00	69.90	2	4,964	0.04%
2022/09/07	0	68.30	0	0.00	68.30	0	4,991	0.00%
2022/09/06	0.1	70.90	0	0.00	69.50	0.1	4,993	0.00%
2022/09/05	1.1	72.05	0	0.00	71.90	1.1	4,984	0.02%
2022/09/02	0	0.00	3	76.03	76.10	-3	4,963	-0.06%
2022/09/01	2	75.65	1	75.40	75.10	1	4,958	0.02%
2022/08/31	1	76.90	0	0.00	77.00	1	4,952	0.02%
2022/08/30	0	0.00	2	75.00	74.90	-2	4,964	-0.04%
2022/08/29	0	74.50	0	0.00	74.30	0	4,984	0.00%
2022/08/26	0	0.00	2	78.25	77.30	-2	4,987	-0.04%
2022/08/25	2	78.75	1.1	78.98	78.10	1	5,040	0.02%
2022/08/24	1.1	79.15	4	78.55	78.00	-3	5,252	-0.06%
2022/08/23	1.1	76.21	0	0.00	76.60	1.1	5,210	0.02%
2022/08/22	2	78.60	0	0.00	77.80	2	5,185	0.04%
2022/08/19	2	78.55	2	79.10	77.90	0	5,145	0.00%
2022/08/18	9	78.53	9	78.60	77.80	0	5,075	0.00%
2022/08/17	3	76.03	8	75.83	75.10	-5	4,915	-0.10%
2022/08/16	8	77.13	8	76.34	76.00	0	4,912	0.00%
2022/08/15	9	77.64	6	78.00	78.50	3	4,862	0.06%
2022/08/12	12	73.21	11	75.33	75.20	1	4,746	0.02%
2022/08/11	1	71.40	1	70.90	70.80	0	4,603	0.00%
2022/08/10	0	0.00	4.1	69.14	70.60	-4.1	4,606	-0.09%
2022/08/09	1	69.40	1	68.70	68.90	0	4,544	0.00%
2022/08/08	6	69.30	1	69.00	69.50	5	4,547	0.11%
2022/08/05	3	67.47	6	67.43	67.30	-3	4,483	-0.07%
2022/08/04	2.1	66.12	4	65.65	66.70	-1.9	4,484	-0.04%
2022/08/03	3	67.97	4	67.45	67.70	-1	4,456	-0.02%
2022/08/02	3.1	67.60	4.8	67.20	66.60	-1.8	4,450	-0.04%
2022/08/01	5.1	70.42	3	69.77	69.90	2.1	4,395	0.05%
2022/07/29	8.1	75.06	8.8	75.18	74.10	-0.7	4,285	-0.02%
2022/07/28	7.2	78.49	2	78.30	76.60	5.2	4,233	0.12%
2022/07/27	1	95.10	4	95.73	96.70	-3	4,070	-0.07%
2022/07/26	1	96.70	2	96.95	96.20	-1	4,018	-0.02%
2022/07/25	0	0.00	2	100.00	99.00	-2	4,036	-0.05%
2022/07/22	2	102.50	1.1	103.09	101.50	0.9	4,072	0.02%
2022/07/21	1	101.00	2	101.00	102.50	-1	4,139	-0.02%
2022/07/20	1	101.00	1.1	100.64	101.00	-0.1	4,284	0.00%
2022/07/19	4	97.88	1	98.00	98.60	3	4,288	0.07%
2022/07/15	2	91.50	1	90.90	92.10	1	4,259	0.02%
2022/07/14	1	90.90	2	90.50	91.00	-1	4,246	-0.02%
2022/07/13	1	89.50	0	0.00	89.30	1	4,230	0.02%
2022/07/12	3	86.61	0	0.00	86.60	3	4,242	0.07%
2022/07/08	0	0.00	4	88.82	90.60	-4	4,246	-0.09%
2022/07/07	0	84.65	5	86.68	87.80	-5	4,192	-0.12%
2022/07/06	6	87.35	0	0.00	86.20	6	4,143	0.15%
2022/07/05	1.2	84.46	3	85.77	86.50	-1.9	4,142	-0.04%
2022/07/04	2	84.40	2	84.65	83.70	0	4,137	0.00%
2022/07/01	5	86.02	2	84.55	81.90	3	4,170	0.07%
2022/06/30	0	0.00	1	90.50	90.00	-1	4,076	-0.02%
2022/06/28	0	0.00	1	96.70	94.70	-1	3,986	-0.03%
2022/06/23	0	0.00	9	92.03	91.70	-9	3,908	-0.23%
2022/06/22	0.1	92.00	2	93.25	91.70	-1.9	3,866	-0.05%
2022/06/21	4	95.50	4	95.70	97.50	0	3,801	0.00%
2022/06/20	5.1	97.95	8	98.19	93.60	-2.9	3,775	-0.08%
2022/06/17	3	102.33	7	102.14	102.00	-4	3,668	-0.11%
2022/06/16	3.1	109.29	20	113.00	107.00	-16.9	3,615	-0.47%
2022/06/15	0.1	114.00	1	112.50	112.50	-0.9	3,608	-0.02%
2022/06/13	1	115.00	2	115.25	115.00	-1	3,650	-0.03%
2022/06/09	1	118.00	1	118.00	117.50	0	3,667	0.00%
2022/06/08	4	120.13	0	0.00	118.50	4	3,680	0.11%
2022/06/07	0	0.00	1	120.00	120.00	-1	3,688	-0.03%
2022/06/02	2	118.75	2	119.25	119.00	0	3,742	0.00%
2022/06/01	15	122.07	12	120.58	121.00	3	3,709	0.08%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	0	114.00	0	0.00	114.00	0	3,492	0.00%
2022/05/26	1.1	110.95	0	0.00	109.50	1.1	3,583	0.03%
2022/05/24	4	111.98	2	110.00	109.50	2	4,117	0.05%
2022/05/23	3	113.17	3	113.50	113.00	0	4,198	0.00%
2022/05/20	1	116.50	1	118.00	115.50	0	4,183	0.00%
2022/05/19	2	115.50	0	0.00	118.50	2	4,166	0.05%
2022/05/18	2	118.75	6	117.83	118.50	-4	4,147	-0.10%
2022/05/17	0	0.00	1	115.50	115.00	-1	4,103	-0.02%
2022/05/16	3	113.83	0	0.00	113.00	3	4,113	0.07%
2022/05/13	0	0.00	1	116.50	115.00	-1	4,163	-0.02%
2022/05/12	0	0.00	5	114.50	114.50	-5	4,183	-0.12%
2022/05/11	1	114.50	1	115.50	114.50	0	4,171	0.00%
2022/05/10	1	116.50	3	114.17	117.50	-2	4,182	-0.05%
2022/05/09	2	114.00	0	0.00	113.00	2	4,171	0.05%
2022/05/05	0.3	119.50	2	120.75	119.50	-1.7	4,177	-0.04%
2022/05/04	1	119.50	0	0.00	119.00	1	4,159	0.02%
2022/05/03	0	0.00	1	115.50	117.00	-1	4,139	-0.02%
2022/04/29	2	117.25	2	119.50	116.00	0	4,183	0.00%
2022/04/28	3	116.50	3	116.83	115.50	0	4,171	0.00%
2022/04/27	1.1	115.36	1	116.00	116.00	0.1	4,117	0.00%
2022/04/26	14	122.07	7	122.64	119.00	7	4,020	0.17%
2022/04/25	2	117.25	0	0.00	118.50	2	3,885	0.05%
2022/04/22	3.1	122.05	2.1	122.24	122.00	1	3,870	0.03%
2022/04/21	0	0.00	1.1	124.73	125.50	-1.1	3,937	-0.03%
2022/04/20	2	123.50	12	121.92	122.50	-10	3,919	-0.26%
2022/04/19	0.1	122.50	0	0.00	121.00	0.1	4,027	0.00%
2022/04/18	0	0.00	1	123.00	122.50	-1	4,064	-0.02%
2022/04/15	3	123.17	1	127.50	122.50	2	4,097	0.05%
2022/04/14	0	129.00	0	0.00	129.00	0	4,152	0.00%
2022/04/13	0	128.00	0	0.00	128.50	0	4,267	0.00%
2022/04/11	1	127.00	2	128.75	126.00	-1	4,512	-0.02%
2022/04/08	0.1	132.38	0	0.00	131.00	0.1	4,545	0.00%
2022/04/07	6.1	133.50	4	131.88	131.00	2.1	4,502	0.05%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0.1	145.00	0	0.00	145.00	0.1	4,538	0.00%
2022/03/30	0	0.00	1	149.50	148.00	-1	4,706	-0.02%
2022/03/29	0.1	148.00	0	0.00	148.00	0.1	4,718	0.00%
2022/03/28	1.1	147.00	1	147.00	147.00	0.1	4,760	0.00%
2022/03/25	2.1	150.52	0	0.00	149.50	2.1	4,806	0.04%
2022/03/24	0	0.00	1	152.00	152.00	-1	4,901	-0.02%
2022/03/22	1.1	148.48	0	0.00	148.00	1.1	5,150	0.02%
2022/03/21	1	151.00	0.1	152.00	150.00	1	5,207	0.02%
2022/03/18	1	149.50	2	148.25	149.00	-1	5,238	-0.02%
2022/03/17	1	148.00	3	148.33	148.00	-2	5,245	-0.04%
2022/03/15	1	145.50	0	0.00	144.00	1	5,332	0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	3	149.67	2	148.25	148.00	1	5,715	0.02%
2022/03/08	1	145.00	1.1	142.64	142.50	-0.1	5,897	0.00%
2022/03/07	0.4	148.00	5.2	147.33	147.00	-4.8	5,927	-0.08%
2022/03/04	1	154.00	1	154.50	153.00	0	5,994	0.00%
2022/03/03	2	156.50	3	157.00	156.00	-1	6,127	-0.02%
2022/03/02	1	158.50	3	157.00	156.50	-2	6,211	-0.03%
2022/03/01	1.2	152.61	0	0.00	153.50	1.2	6,202	0.02%
2022/02/25	11	156.91	3.4	155.70	152.00	7.6	6,280	0.12%
2022/02/24	44	157.84	22.1	156.52	156.00	21.9	6,265	0.35%
2022/02/23	5	151.00	3.1	153.02	154.50	1.9	6,083	0.03%
2022/02/22	0.1	145.50	0	0.00	146.00	0.1	6,358	0.00%
2022/02/21	0.1	149.00	0	0.00	149.50	0.1	7,504	0.00%
2022/02/18	1.2	147.92	4	148.00	150.00	-2.8	8,235	-0.03%
2022/02/17	0	0.00	3	149.00	149.50	-3	8,303	-0.04%
2022/02/16	3.4	148.02	6	148.50	147.50	-2.6	8,404	-0.03%
2022/02/15	4	147.75	3	147.00	146.00	1	8,455	0.01%
2022/02/14	1	149.01	1	149.00	149.50	0	8,475	0.00%
2022/02/11	2	153.00	11	152.91	152.50	-9	8,516	-0.11%
2022/02/10	0	154.00	0	0.00	153.50	0	8,699	0.00%
2022/02/09	14	155.36	4	155.75	156.50	10	8,765	0.11%
2022/02/08	0	0.00	4.2	152.15	153.00	-4.2	8,868	-0.05%
2022/02/07	1	145.02	3	144.50	146.50	-2	8,910	-0.02%
2022/01/26	0	0.00	0.2	146.00	145.50	-0.2	8,992	0.00%
2022/01/25	0	146.00	1	150.00	145.00	-1	9,153	-0.01%
2022/01/24	1	146.00	0	0.00	149.50	1	9,426	0.01%
2022/01/21	3	150.67	2	150.75	149.50	1	9,663	0.01%
2022/01/20	1	154.00	0	0.00	154.00	1	10,078	0.01%
2022/01/19	0	155.00	6	154.67	155.00	-6	10,230	-0.06%
2022/01/18	0	156.00	3	160.00	155.50	-3	10,457	-0.03%
2022/01/17	0	0.00	3	155.67	157.50	-3	10,516	-0.03%
2022/01/14	9.1	150.39	1.2	150.00	152.00	7.9	10,633	0.07%
2022/01/13	0	155.83	1	156.50	155.00	-1	11,031	-0.01%
2022/01/12	6.1	155.76	5	155.90	156.00	1.1	11,081	0.01%
2022/01/11	2	160.00	3	159.00	159.00	-1	11,147	-0.01%
2022/01/10	2	161.50	0	0.00	163.50	2	11,206	0.02%
2022/01/07	3	159.34	3	161.00	159.00	0	11,373	0.00%
2022/01/06	4	163.02	13	162.62	163.00	-9	11,458	-0.08%
2022/01/05	8	170.00	4	167.75	167.50	4	11,517	0.03%
2022/01/04	7.1	174.49	2	175.00	172.50	5.1	11,520	0.04%
2022/01/03	1	176.44	15	172.57	176.50	-14	11,503	-0.12%
2021/12/30	9	171.33	7	171.57	171.50	2	11,577	0.02%
2021/12/28	4	174.00	2	171.25	171.00	2	12,314	0.02%
2021/12/27	1	167.00	0	0.00	173.00	1	12,392	0.01%
2021/12/24	2	168.09	7	171.14	167.50	-5.1	12,543	-0.04%
2021/12/23	0.2	171.10	2	171.25	170.50	-1.8	12,641	-0.01%
2021/12/22	5.1	172.08	0	0.00	171.00	5.1	12,757	0.04%
2021/12/21	2	171.25	1	172.50	172.50	1	12,817	0.01%
2021/12/20	1	172.50	9	173.39	170.50	-8	12,865	-0.06%
2021/12/17	6	171.75	1	170.00	170.00	5	12,878	0.04%
2021/12/16	12.2	172.71	11	172.00	173.00	1.2	12,975	0.01%
2021/12/15	5	166.98	5	165.20	167.50	0	12,895	0.00%
2021/12/14	3.1	161.08	5.1	162.40	160.50	-1.9	12,907	-0.02%
2021/12/13	1	167.99	0	0.00	167.00	1	12,940	0.01%
2021/12/10	5	165.10	3	166.17	165.50	2	13,087	0.02%
2021/12/09	6.3	170.19	1	169.00	169.00	5.3	13,075	0.04%
2021/12/08	2.1	173.98	7	174.43	173.00	-4.9	13,121	-0.04%
2021/12/07	11.2	175.45	4	175.25	173.00	7.2	13,391	0.05%
2021/12/06	5	172.50	3.1	172.54	172.50	1.9	13,493	0.01%
2021/12/03	4	170.00	7	169.64	170.50	-3	13,607	-0.02%
2021/12/02	9	167.22	6	169.08	166.50	3	13,776	0.02%
2021/12/01	2	166.00	5	168.40	169.50	-3	14,020	-0.02%
2021/11/30	8	167.63	5	167.80	166.00	3	14,345	0.02%
2021/11/29	6	157.90	6	157.33	163.50	0	14,557	0.00%
2021/11/26	7.1	166.14	2.1	167.40	162.50	5	14,708	0.03%
2021/11/25	3	170.50	5	170.60	168.00	-2	15,011	-0.01%
2021/11/24	0.1	167.50	5	167.90	169.00	-5	15,081	-0.03%
2021/11/23	3	172.50	6	170.92	169.00	-3	15,233	-0.02%
2021/11/22	12.1	175.91	10	175.25	176.50	2	15,337	0.01%
2021/11/19	23.3	176.50	16	175.47	172.50	7.2	15,709	0.05%
2021/11/18	54.5	177.62	38.3	178.60	173.50	16.2	15,879	0.10%
2021/11/17	17.1	166.44	22.2	167.21	171.50	-5.1	15,099	-0.03%
2021/11/16	3	156.33	9.1	157.61	156.00	-6.1	14,940	-0.04%
2021/11/15	2	159.25	2	159.00	156.50	0	15,536	0.00%
2021/11/12	1	154.50	5	155.40	155.00	-4	16,770	-0.02%
2021/11/11	4	154.25	3	155.00	154.50	1	16,996	0.01%
2021/11/10	3	153.17	5	153.00	152.50	-2	17,198	-0.01%
2021/11/09	9	156.22	6	156.75	155.50	3	17,489	0.02%
2021/11/08	7	150.71	10.1	151.60	152.00	-3.1	17,513	-0.02%
2021/11/05	6	147.92	5	148.90	148.50	1	17,807	0.01%
2021/11/04	0	145.00	1	145.50	144.50	-1	18,007	-0.01%
2021/11/03	0	0.00	1	147.50	148.50	-1	18,247	-0.01%
2021/11/02	6	147.24	10.2	146.54	144.00	-4.2	18,473	-0.02%
2021/11/01	4.1	152.59	18	154.33	150.00	-13.9	18,641	-0.07%
2021/10/29	21	164.59	10	164.00	160.00	11	18,846	0.06%
2021/10/28	33.4	165.43	21	164.48	164.00	12.4	19,154	0.06%
2021/10/27	17.5	156.52	13	158.19	158.50	4.5	19,858	0.02%
2021/10/26	3.2	153.66	8	154.25	152.50	-4.9	20,775	-0.02%
2021/10/25	6	146.42	12.1	144.80	149.00	-6.1	21,535	-0.03%
2021/10/22	6	150.17	6	150.17	148.00	0	22,191	0.00%
2021/10/21	18.2	155.25	8.6	155.05	151.00	9.6	22,793	0.04%
2021/10/20	0	0.00	25	145.98	147.00	-25	23,424	-0.11%
2021/10/19	3	145.33	2	145.25	145.50	1	24,926	0.00%
2021/10/18	0	0.00	3	139.00	143.00	-3	25,500	-0.01%
2021/10/15	17	140.97	8	139.94	141.00	9	25,649	0.04%
2021/10/14	7.2	138.46	2	134.50	139.00	5.2	25,598	0.02%
2021/10/13	1	135.00	6	135.33	134.00	-5	25,541	-0.02%
2021/10/12	1	143.98	4	142.75	139.00	-3	25,547	-0.01%
2021/10/08	11	144.73	2	149.75	145.00	9	25,639	0.04%
2021/10/07	7	145.86	10	147.05	147.00	-3	25,668	-0.01%
2021/10/06	18	145.75	8	144.63	140.00	10	25,703	0.04%
2021/10/05	20	146.97	15	143.81	150.50	5	25,490	0.02%
2021/10/04	4	145.14	11	142.73	139.50	-7	25,173	-0.03%
2021/10/01	20	152.60	13	152.39	148.50	7	25,123	0.03%
2021/09/30	5.6	154.47	7	152.50	155.00	-1.4	25,106	-0.01%
2021/09/29	2.2	156.15	0	158.50	153.50	2.2	25,212	0.01%
2021/09/28	3	162.67	2	165.75	162.00	1	25,688	0.00%
2021/09/27	4.1	168.26	4	168.88	168.00	0.1	25,883	0.00%
2021/09/24	4	162.88	4	164.50	164.00	0	26,181	0.00%
2021/09/23	6	158.42	11	160.23	161.00	-5	26,339	-0.02%
2021/09/22	3	160.84	2	162.00	160.50	1	26,604	0.00%
2021/09/17	0.1	168.00	0	0.00	169.50	0.1	26,950	0.00%
2021/09/16	1	168.00	2	166.25	165.50	-1	27,110	0.00%
2021/09/15	1.1	166.06	2	168.75	165.00	-0.9	27,266	0.00%
2021/09/14	3	176.67	0	0.00	176.50	3	27,647	0.01%
2021/09/13	2	181.49	2	176.50	175.00	0	28,072	0.00%
2021/09/10	24	184.69	15	182.54	179.00	9	28,528	0.03%
2021/09/09	4	179.74	4	179.24	179.50	0	28,530	0.00%
2021/09/08	5.1	172.70	15	169.57	169.00	-9.9	28,671	-0.03%
2021/09/07	10	177.59	9	177.00	176.50	1	29,141	0.00%
2021/09/06	11	174.86	13	173.65	174.50	-2	29,420	-0.01%
2021/09/03	8.1	181.46	11.2	181.38	180.50	-3.1	29,785	-0.01%
2021/09/02	15	190.11	8	189.94	186.00	7	30,498	0.02%
2021/09/01	23.1	194.14	21	192.60	195.50	2.1	31,476	0.01%
2021/08/31	20.1	194.52	14	193.14	191.50	6.1	32,096	0.02%
2021/08/30	3	190.17	1	189.50	189.00	2	32,647	0.01%
2021/08/27	6	189.83	6	190.58	190.50	0	33,242	0.00%
2021/08/26	2	189.75	6	191.33	190.50	-4	34,115	-0.01%
2021/08/25	16	192.43	13	192.08	193.50	3	35,424	0.01%
2021/08/24	30.2	196.64	19	192.63	190.00	11.2	35,921	0.03%
2021/08/23	13	201.81	22	202.32	202.00	-9	36,217	-0.02%
2021/08/20	37.4	193.46	25	192.04	190.50	12.4	36,492	0.03%
2021/08/19	56.2	200.32	47.1	198.88	189.50	9.1	36,702	0.02%
2021/08/18	65	198.98	40	198.65	208.00	25	36,877	0.07%
2021/08/17	15	217.12	13	212.92	207.50	2	37,064	0.01%
2021/08/16	10	218.76	9	221.33	221.00	1	37,988	0.00%
2021/08/13	9.1	230.06	11	229.05	224.00	-1.9	38,240	0.00%
2021/08/12	13.2	238.69	10	237.75	236.50	3.2	38,758	0.01%
2021/08/11	25	241.62	20.3	241.55	237.00	4.7	39,687	0.01%
2021/08/10	18.2	252.86	17.1	254.22	248.50	1.1	39,841	0.00%
2021/08/09	18	258.67	7	257.21	252.00	11	40,193	0.03%
2021/08/06	7	267.77	7.3	269.45	269.50	-0.3	41,121	0.00%
2021/08/05	15	266.97	15.2	267.39	265.50	-0.2	41,868	0.00%
2021/08/04	20	276.50	16.2	276.75	274.00	3.8	42,818	0.01%
2021/08/03	20	285.20	16.1	284.23	282.50	3.9	42,779	0.01%
2021/08/02	58.2	288.47	48	286.34	280.00	10.2	42,832	0.02%
2021/07/30	29.1	278.21	288.3	285.78	276.50	-259.2	42,231	-0.61%	大賣/鉅額交易
2021/07/29	46.3	260.03	40.1	262.98	275.00	6.2	41,722	0.01%
2021/07/28	38.3	274.32	72.1	281.25	261.00	-33.8	41,284	-0.08%
2021/07/27	39.2	278.99	48.3	282.34	290.00	-9.1	41,322	-0.02%
2021/07/26	56.4	281.78	45.2	281.35	276.00	11.2	40,993	0.03%
2021/07/23	187.6	258.39	48.5	264.72	270.50	139.1	40,197	0.35%	大買/鉅額交易
2021/07/22	32.1	230.45	40.5	240.57	246.00	-8.4	39,107	-0.02%
2021/07/21	5	218.80	16	218.31	224.00	-11	38,837	-0.03%
2021/07/20	18	218.19	7.1	216.11	214.00	10.9	39,098	0.03%
2021/07/19	97.1	228.42	10	228.60	226.00	87.1	39,414	0.22%
2021/07/16	6.1	225.69	7.1	226.01	225.50	-1	39,721	0.00%
2021/07/15	6.1	224.78	29	217.38	224.50	-22.9	40,297	-0.06%
2021/07/14	7	208.00	4	212.63	215.50	3	41,013	0.01%
2021/07/13	12.1	218.10	13.1	220.76	210.00	-1	41,311	0.00%
2021/07/12	2	222.75	2.2	224.55	221.00	-0.2	42,235	0.00%
2021/07/09	12	220.80	1	220.50	220.50	11	43,038	0.03%
2021/07/08	6	226.50	3.2	226.71	225.00	2.8	43,962	0.01%
2021/07/07	4.2	229.11	1	224.60	224.00	3.2	44,613	0.01%
2021/07/06	11.1	233.41	1.6	231.85	231.00	9.5	45,041	0.02%
2021/07/05	12.4	237.56	48.4	239.81	238.50	-36.1	45,758	-0.08%
2021/07/02	4	226.63	6	227.92	228.00	-2	45,754	0.00%
2021/07/01	6.3	226.62	4	227.75	222.00	2.3	45,948	0.01%
2021/06/30	55.2	222.96	7	223.86	226.00	48.2	46,289	0.10%
2021/06/29	17.3	230.05	15	230.37	219.00	2.3	46,999	0.00%
2021/06/28	15.1	229.16	38.1	228.45	233.00	-23	46,737	-0.05%
2021/06/25	14	221.93	19	219.84	220.00	-5	46,470	-0.01%
2021/06/24	8	218.56	5	217.40	217.00	3	46,369	0.01%
2021/06/23	32.1	221.49	24	222.08	217.50	8.1	46,246	0.02%
2021/06/22	34	214.51	32	212.61	212.50	2	45,753	0.00%
2021/06/21	33.1	213.44	27.6	212.74	208.00	5.5	45,360	0.01%
2021/06/18	15.1	225.35	7	226.93	222.50	8.1	44,912	0.02%
2021/06/17	15	222.20	15	224.13	228.50	0	44,681	0.00%
2021/06/16	46.2	235.05	32	232.70	223.00	14.2	44,410	0.03%
2021/06/15	30	243.72	26.2	244.92	242.50	3.8	43,982	0.01%
2021/06/11	32.5	244.49	25.2	243.68	241.00	7.4	44,896	0.02%
2021/06/10	78.4	247.85	54	246.02	240.00	24.3	44,973	0.05%
2021/06/09	44	235.96	62.4	240.82	248.00	-18.4	44,862	-0.04%
2021/06/08	44.1	239.99	42.2	239.25	230.50	1.9	44,752	0.00%
2021/06/07	28	229.02	37.2	231.25	238.00	-9.2	44,289	-0.02%
2021/06/04	31	230.51	34	231.09	226.50	-3	43,743	-0.01%
2021/06/03	30.1	223.62	38.2	225.57	230.00	-8.1	43,243	-0.02%
2021/06/02	75.6	231.05	55	230.03	216.00	20.6	42,269	0.05%
2021/06/01	16	227.96	97.4	227.10	232.50	-81.4	40,906	-0.20%
2021/05/31	77.1	204.91	103.4	207.21	211.50	-26.3	39,973	-0.07%	大賣/
2021/05/28	47.5	203.48	25.3	203.41	199.50	22.3	39,364	0.06%
2021/05/27	38	196.12	313	198.25	200.00	-275	39,070	-0.70%	大賣/鉅額交易
2021/05/26	103.3	199.95	97.1	200.85	192.50	6.3	38,520	0.02%	大買/
2021/05/25	180.3	203.11	69.5	202.67	199.50	110.8	37,898	0.29%	大買/鉅額交易
2021/05/24	61.8	190.81	35.8	187.66	190.00	25.9	36,643	0.07%
2021/05/21	17	172.53	17	171.32	176.00	0	35,838	0.00%
2021/05/20	104.8	174.45	91	172.96	169.00	13.8	35,635	0.04%	大買/
2021/05/19	114	174.55	43.8	172.41	179.00	70.3	35,152	0.20%	大買/
2021/05/18	19	160.45	39.1	158.69	163.00	-20.1	34,334	-0.06%
2021/05/17	21.5	153.42	12	157.46	148.50	9.5	34,113	0.03%
2021/05/14	53.2	177.08	49.2	174.80	164.50	4	33,842	0.01%
2021/05/13	119.1	168.80	37.2	167.20	171.00	81.9	32,760	0.25%	大買/
2021/05/12	71.4	158.93	46.2	160.00	161.00	25.2	31,940	0.08%
2021/05/11	37	165.76	186	170.36	162.50	-149	30,804	-0.48%	大賣/鉅額交易
2021/05/10	115.2	189.91	19	189.05	180.50	96.2	30,623	0.31%	大買/
2021/05/07	13	180.38	19	181.11	183.00	-6	30,225	-0.02%
2021/05/06	24.3	174.15	33	172.64	171.00	-8.8	29,853	-0.03%
2021/05/05	16	180.03	6	174.17	172.50	10	29,380	0.03%
2021/05/04	77.2	176.87	19.5	178.46	191.50	57.7	29,111	0.20%
2021/05/03	41	186.40	21	191.19	179.50	20	28,545	0.07%
2021/04/29	15	201.40	16	199.81	199.00	-1	28,395	0.00%
2021/04/28	17	203.53	6	202.75	201.00	11	28,586	0.04%
2021/04/27	15.1	201.34	16	199.50	195.50	-0.9	28,353	0.00%
2021/04/26	29	197.48	51.2	197.36	196.50	-22.1	28,220	-0.08%
2021/04/23	13.1	185.41	58	190.88	193.50	-44.9	28,108	-0.16%
2021/04/22	91	183.70	24	183.35	176.00	67	28,446	0.24%
2021/04/21	45.4	177.84	46	177.55	179.00	-0.6	28,387	0.00%
2021/04/20	42.2	198.70	85.1	201.08	182.00	-42.9	27,900	-0.15%
2021/04/19	38.9	201.03	181	209.05	198.50	-142.1	27,235	-0.52%	大賣/鉅額交易
2021/04/16	65	230.72	64.2	228.62	220.50	0.8	27,122	0.00%
2021/04/15	177	205.79	49.2	209.70	220.00	127.8	26,314	0.49%	大買/鉅額交易
2021/04/14	69.1	203.34	56	199.47	200.00	13.1	25,679	0.05%
2021/04/13	52	211.16	49.5	210.10	202.50	2.5	24,924	0.01%
2021/04/12	53.9	214.36	41.6	211.80	202.50	12.3	24,342	0.05%
2021/04/09	69.9	235.73	54.1	232.50	225.00	15.9	23,930	0.07%
2021/04/08	28.2	228.02	37.4	230.54	236.50	-9.3	23,464	-0.04%
2021/04/07	57.1	216.61	50	215.39	215.00	7.1	23,107	0.03%
2021/04/06	31.1	213.65	131.2	213.70	218.50	-100.1	22,891	-0.44%	大賣/
2021/04/01	40.2	188.40	46.4	191.25	199.00	-6.2	22,675	-0.03%
2021/03/31	6.5	185.01	12	180.13	181.00	-5.5	22,011	-0.03%
2021/03/30	6.3	178.86	2.1	173.98	183.50	4.2	22,479	0.02%
2021/03/29	3.1	171.37	1.5	170.73	174.00	1.6	22,643	0.01%
2021/03/26	106.4	153.90	13	158.50	158.50	93.4	23,226	0.40%	大買/
2021/03/25	1.1	145.00	4	144.88	144.50	-2.9	23,434	-0.01%
2021/03/24	3	150.42	0	0.00	148.00	3	23,608	0.01%
2021/03/23	6.3	152.38	46.2	154.51	152.00	-39.9	23,801	-0.17%
2021/03/22	0.2	159.93	9.1	156.55	154.00	-8.9	24,108	-0.04%
2021/03/19	6.2	157.66	4	158.25	159.00	2.2	24,041	0.01%
2021/03/18	2	143.50	11	149.50	152.50	-9	23,912	-0.04%
2021/03/17	86.6	144.37	54	140.44	139.00	32.6	23,843	0.14%
2021/03/16	8	143.77	11.6	146.94	148.50	-3.6	22,616	-0.02%
2021/03/15	17	131.91	21.1	132.80	135.00	-4.1	21,961	-0.02%
2021/03/12	143.2	116.42	50.7	119.65	123.00	92.5	21,016	0.44%	大買/
2021/03/11	13.1	107.42	19.4	107.70	112.00	-6.3	19,953	-0.03%
2021/03/10	18.1	104.21	9	104.11	102.00	9.1	19,630	0.05%
2021/03/09	7.1	98.20	9	98.29	100.00	-2	19,296	-0.01%
2021/03/08	7	98.22	4	98.10	96.10	3	19,365	0.02%
2021/03/05	3	99.07	3	100.27	99.20	0	19,397	0.00%
2021/03/04	2	100.95	2	101.25	101.50	0	19,409	0.00%
2021/03/03	2	104.75	9	102.17	101.00	-7	19,427	-0.04%
2021/03/02	11	105.55	13	105.62	104.50	-2	19,354	-0.01%
2021/02/26	5.1	100.99	7	102.14	99.80	-2	19,082	-0.01%
2021/02/25	12.2	105.75	17	107.35	101.00	-4.8	18,950	-0.03%
2021/02/24	12.1	111.75	36	110.56	106.50	-23.9	18,832	-0.13%
2021/02/23	29	111.17	19	111.74	113.50	10	18,669	0.05%
2021/02/22	21	106.31	6.1	106.74	109.00	15	18,470	0.08%
2021/02/19	11	100.60	16	100.41	99.70	-5	18,188	-0.03%
2021/02/18	5.1	97.17	17	97.49	99.30	-12	17,890	-0.07%
2021/02/17	60	93.83	57	94.37	94.80	3	17,744	0.02%
2021/02/05	9	87.27	20	86.77	88.30	-11	17,606	-0.06%
2021/02/04	15	84.42	13	84.52	83.10	2	17,491	0.01%
2021/02/03	60	84.55	61	83.75	83.60	-1	17,453	-0.01%
2021/02/02	4	83.48	3	83.07	81.90	1	17,654	0.01%
2021/02/01	11	81.74	13	82.35	81.60	-2	17,735	-0.01%
2021/01/29	6	86.43	16	85.49	84.00	-10	17,492	-0.06%
2021/01/28	4	90.28	2	90.55	88.40	2	17,286	0.01%
2021/01/27	2	90.00	3	91.30	90.80	-1	17,175	-0.01%
2021/01/26	14	93.17	9	95.94	90.80	5	17,215	0.03%
2021/01/25	15.2	96.84	2	95.00	95.60	13.2	16,996	0.08%
2021/01/22	9.2	100.64	4	100.63	101.00	5.2	17,006	0.03%
2021/01/21	4.3	96.48	21	96.01	97.90	-16.7	16,945	-0.10%
2021/01/20	9	103.09	0	0.00	98.60	9	16,813	0.05%
2021/01/19	3	107.33	6	109.83	109.50	-3	16,898	-0.02%
2021/01/18	37	109.53	25.1	108.96	108.50	12	16,782	0.07%
2021/01/15	30	109.50	23	109.00	110.50	7	16,420	0.04%
2021/01/14	4	103.38	14.1	102.30	106.00	-10.1	15,638	-0.06%
2021/01/13	4	99.30	4	98.08	96.60	0	15,309	0.00%
2021/01/12	21.1	96.36	3.1	94.77	93.50	18	15,066	0.12%
2021/01/11	2.1	97.98	9	96.26	98.00	-6.9	14,830	-0.05%
2021/01/08	13	93.03	10	91.66	92.90	3	14,485	0.02%
2021/01/07	16	89.75	7	89.73	91.90	9	14,161	0.06%
2021/01/06	49	88.09	46	86.51	86.10	3	13,867	0.02%
2021/01/05	3	88.27	3	88.70	87.90	0	13,629	0.00%
2021/01/04	7	91.61	3	92.70	90.70	4	13,423	0.03%
2020/12/31	16	98.33	3	99.20	93.50	13	13,225	0.10%
2020/12/30	3	96.27	3	96.47	95.10	0	12,730	0.00%
2020/12/29	8	97.09	3	97.00	95.50	5	12,492	0.04%
2020/12/28	10	98.11	16.4	97.68	99.00	-6.4	12,246	-0.05%
2020/12/25	7	89.86	9	90.36	91.50	-2	11,791	-0.02%
2020/12/24	16.1	85.22	15	84.90	87.50	1.1	11,465	0.01%
2020/12/23	6	79.10	7	82.37	85.00	-1	10,799	-0.01%
2020/12/22	33	82.60	18	84.24	77.50	15	10,442	0.14%
2020/12/21	3	77.30	12	78.80	80.80	-9	9,725	-0.09%
2020/12/18	4	72.53	4	72.70	73.50	0	9,411	0.00%
2020/12/17	18	71.39	22	71.47	72.20	-4	9,180	-0.04%
2020/12/16	22	68.97	17	69.64	68.40	5	8,966	0.06%
2020/12/15	3	68.37	8	69.03	67.70	-5	8,530	-0.06%
2020/12/14	8	68.65	6	69.08	68.50	2	8,452	0.02%
2020/12/11	5	68.56	5	68.52	68.70	0	8,405	0.00%
2020/12/10	8	69.89	3	68.27	67.50	5	8,237	0.06%
2020/12/09	6	68.88	11.5	68.99	69.90	-5.5	8,013	-0.07%
2020/12/08	2	65.60	3.2	65.75	66.50	-1.2	7,848	-0.01%
2020/12/07	3	64.13	4.8	64.18	65.10	-1.8	7,784	-0.02%
2020/12/04	4	64.98	13	66.00	64.80	-9	7,756	-0.12%
2020/12/03	4	67.60	2	68.00	67.40	2	7,653	0.03%
2020/12/02	32	68.62	18	67.78	66.50	14	7,624	0.18%
2020/12/01	9	66.24	7	66.34	65.70	2	7,342	0.03%
2020/11/30	1	65.00	8.8	65.34	66.60	-7.8	7,166	-0.11%
2020/11/27	2	61.60	4.8	62.10	62.50	-2.8	6,971	-0.04%
2020/11/26	5	62.52	2	61.35	61.90	3	6,865	0.04%
2020/11/25	0.6	59.10	0	60.70	59.10	0.6	6,848	0.01%
2020/11/24	0	60.90	4	60.78	60.90	-4	6,805	-0.06%
2020/11/23	6.6	60.59	11	60.60	60.10	-4.4	6,790	-0.06%
2020/11/20	7	60.20	4	59.90	59.80	3	6,750	0.04%
2020/11/19	5	58.06	8	58.50	58.40	-3	6,661	-0.05%
2020/11/18	20	57.73	16	57.56	57.20	4	6,590	0.06%
2020/11/17	1	58.10	4	57.40	57.40	-3	6,694	-0.04%
2020/11/16	8	57.39	8	57.80	57.00	0	6,670	0.00%
2020/11/13	7	56.43	15.4	56.44	57.10	-8.4	6,614	-0.13%
2020/11/12	9	57.27	1	55.60	55.00	8	6,515	0.12%
2020/11/11	3.3	55.77	4	56.13	56.30	-0.7	6,390	-0.01%
2020/11/10	21	55.91	37	56.22	56.30	-16	6,437	-0.25%
2020/11/09	1	52.50	5.1	53.63	54.80	-4.1	6,022	-0.07%
2020/11/06	4	50.20	5	50.50	49.90	-1	5,797	-0.02%
2020/11/05	4	50.11	0	0.00	50.30	4	5,845	0.07%
2020/11/04	6	50.37	4	49.41	50.40	2	5,846	0.03%
2020/11/03	15	50.07	12	50.98	49.70	3	5,814	0.05%
2020/11/02	8	51.84	4.2	51.70	52.00	3.9	5,817	0.07%
2020/10/30	4	52.63	4	53.03	51.20	0	5,847	0.00%
2020/10/29	2	51.10	3.6	51.33	52.50	-1.6	5,939	-0.03%
2020/10/28	30.1	50.96	37.1	50.99	51.20	-7.1	5,850	-0.12%
2020/10/27	5.7	48.86	5	49.58	48.40	0.7	5,502	0.01%
2020/10/26	12	47.30	15.1	47.31	47.00	-3.1	5,212	-0.06%
2020/10/14	4	33.73	0	0.00	33.50	4	5,038	0.08%
2020/10/08	0	0.00	6	33.84	34.15	-6	5,174	-0.12%
2020/10/07	0	0.00	2	33.68	34.00	-2	5,338	-0.04%
2020/10/06	1	33.45	2	33.70	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	1	33.00	33.25	-1	5,803	-0.02%
2020/09/29	11	32.75	10	32.30	32.30	1	6,154	0.02%
2020/09/28	1	31.70	0	0.00	31.75	1	6,419	0.02%
2020/09/24	1	32.00	0	0.00	32.05	1	7,514	0.01%
2020/09/22	1	32.90	1	33.60	33.60	0	7,661	0.00%
2020/09/21	0	0.00	2	33.95	33.40	-2	7,659	-0.03%
2020/09/18	0	0.00	4	33.33	33.30	-4	7,707	-0.05%
2020/09/17	0	0.00	1	33.25	33.20	-1	7,920	-0.01%
2020/09/16	0	0.00	1	33.05	33.00	-1	8,187	-0.01%
2020/09/14	0	0.00	1	33.10	33.20	-1	8,419	-0.01%
2020/09/11	2	32.55	0	0.00	32.45	2	8,468	0.02%
2020/09/10	1	33.00	1	33.50	32.65	0	8,504	0.00%
2020/09/04	4	32.13	0	0.00	32.35	4	9,142	0.04%
2020/08/28	0	0.00	1	31.75	32.70	-1	9,623	-0.01%
2020/08/27	12	32.08	1	33.10	32.10	11	9,829	0.11%
2020/08/26	3	33.12	2	33.25	33.00	1	9,797	0.01%
2020/08/25	0	0.00	1	33.50	33.25	-1	9,811	-0.01%
2020/08/21	1	33.60	0	0.00	33.45	1	9,858	0.01%
2020/08/20	4	33.64	3	34.35	32.95	1	9,864	0.01%
2020/08/19	4	36.38	1	36.00	35.95	3	9,753	0.03%
2020/08/18	24	37.32	20	37.10	37.05	4	9,735	0.04%
2020/08/17	0	0.00	1	36.35	37.30	-1	9,709	-0.01%
2020/08/13	2	36.75	0	0.00	36.85	2	9,891	0.02%
2020/08/12	17	36.82	15	37.43	37.95	2	9,990	0.02%
2020/08/11	1	37.00	0.7	35.85	35.85	0.3	9,929	0.00%
2020/08/10	2	37.05	4	37.94	37.00	-2	10,113	-0.02%
2020/08/07	0	0.00	2	38.15	37.90	-2	10,364	-0.02%
2020/08/06	9	38.03	2	37.48	37.50	7	11,129	0.06%
2020/08/05	11	37.25	11	37.77	38.45	0	11,261	0.00%
2020/08/04	0	0.00	1	37.65	36.95	-1	11,444	-0.01%
2020/07/31	8	37.47	8	37.18	36.85	0	12,486	0.00%
2020/07/30	0	0.00	2	36.30	36.70	-2	12,943	-0.02%
2020/07/29	18	35.66	25	35.45	35.75	-7	13,194	-0.05%
2020/07/28	14	37.60	8	36.64	35.55	6	13,258	0.05%
2020/07/27	16	37.21	17	37.01	36.70	-1	13,268	-0.01%
2020/07/24	10	38.16	7	38.54	36.00	3	13,356	0.02%
2020/07/23	2	37.63	1	37.95	38.00	1	13,411	0.01%
2020/07/21	20	36.05	20	36.28	36.20	0	13,699	0.00%
2020/07/17	1	35.25	4	35.75	35.45	-3	13,933	-0.02%
2020/07/16	0	0.00	2	36.30	36.30	-2	13,969	-0.01%
2020/07/15	2	37.85	0	0.00	36.85	2	14,073	0.01%
2020/07/14	43	38.11	82	37.84	37.60	-39	14,035	-0.28%
2020/07/13	106	37.88	57	37.35	38.35	49	13,921	0.35%	大買/
2020/07/10	4	37.04	4	37.14	36.50	0	13,910	0.00%
2020/07/09	1	36.70	7	37.26	37.20	-6	13,865	-0.04%
2020/07/08	6	37.91	2	37.50	37.60	4	13,782	0.03%
2020/07/07	6	37.20	7	36.35	37.05	-1	13,740	-0.01%
2020/07/06	13	37.74	26	38.33	38.05	-13	13,518	-0.10%
2020/07/03	29	36.33	22	36.01	36.95	7	13,152	0.05%
2020/07/02	1	33.60	10	33.40	33.70	-9	12,618	-0.07%
2020/07/01	0	0.00	2	32.55	32.50	-2	12,526	-0.02%
2020/06/29	14	32.57	0	0.00	32.10	14	12,586	0.11%
2020/06/24	13	34.06	15	33.37	33.40	-2	12,549	-0.02%
2020/06/23	1	32.90	11	33.64	34.10	-10	12,422	-0.08%
2020/06/22	5	32.98	6	33.10	32.65	-1	12,237	-0.01%
2020/06/19	5	32.81	0	0.00	32.75	5	12,203	0.04%
2020/06/18	2	32.75	11	32.34	32.40	-9	12,136	-0.07%
2020/06/17	2	32.33	0	0.00	32.15	2	12,097	0.02%
2020/06/16	0	0.00	2	32.25	32.15	-2	12,131	-0.02%
2020/06/15	1	32.55	6	33.27	32.30	-5	12,122	-0.04%
2020/06/12	5	31.75	1	31.40	32.65	4	12,011	0.03%
2020/06/11	3	32.48	1	32.80	31.65	2	12,006	0.02%
2020/06/10	4	32.55	1	32.60	32.45	3	11,876	0.03%
2020/06/09	3	32.35	0	0.00	32.45	3	12,063	0.02%
2020/06/08	0	0.00	9	32.46	32.25	-9	12,309	-0.07%
2020/06/05	2	32.68	20	32.70	32.65	-18	12,621	-0.14%
2020/06/04	6	32.35	4	32.55	32.30	2	12,878	0.02%
2020/06/03	7	32.15	18	31.62	32.20	-11	12,993	-0.08%
2020/06/02	5	30.80	5	31.10	30.65	0	13,175	0.00%
2020/06/01	2	31.05	2.4	31.09	30.80	-0.4	13,257	0.00%
2020/05/29	9	30.32	5	30.50	30.35	4	13,309	0.03%
2020/05/28	2	30.10	0	0.00	30.15	2	13,487	0.01%
2020/05/27	1	30.80	0	0.00	30.80	1	13,504	0.01%
2020/05/26	3	31.13	1	31.30	30.75	2	13,571	0.01%
2020/05/25	0	0.00	1	31.20	30.85	-1	13,651	-0.01%
2020/05/22	8	31.40	1	32.10	31.10	7	13,957	0.05%
2020/05/21	4	32.51	1	32.30	32.30	3	13,961	0.02%
2020/05/20	6	31.69	2	31.93	32.00	4	13,923	0.03%
2020/05/19	31	31.89	29	31.71	31.85	2	13,972	0.01%
2020/05/18	14	30.58	1	30.65	30.00	13	13,885	0.09%
2020/05/14	6	30.97	20	31.29	31.15	-14	14,552	-0.10%
2020/05/13	31	30.45	14	30.59	31.60	17	14,457	0.12%
2020/05/12	1	32.15	3	31.68	32.10	-2	13,689	-0.01%
2020/05/11	22	32.28	3	32.30	31.95	19	13,404	0.14%
2020/05/08	19	35.67	3	35.92	35.50	16	13,050	0.12%
2020/05/07	9	36.27	10	36.30	36.50	-1	12,651	-0.01%
2020/05/06	13	35.23	21	35.18	35.00	-8	11,977	-0.07%
2020/05/05	3	33.97	6	34.16	33.70	-3	11,439	-0.03%
2020/05/04	0	0.00	3	32.65	32.85	-3	11,179	-0.03%
2020/04/30	4	31.86	2	31.85	32.20	2	11,116	0.02%
2020/04/29	9	32.37	2	32.50	32.05	7	11,001	0.06%
2020/04/28	4	31.34	10	32.59	31.45	-6	10,887	-0.06%
2020/04/27	3	33.45	7	33.34	33.15	-4	10,629	-0.04%
2020/04/24	3	31.60	3	31.97	32.20	0	10,392	0.00%
2020/04/23	1	30.50	0	0.00	30.90	1	10,362	0.01%
2020/04/22	2	30.13	1	29.00	30.15	1	10,319	0.01%
2020/04/20	2	31.70	0	0.00	31.70	2	10,104	0.02%
2020/04/17	0	0.00	1	33.60	33.45	-1	10,046	-0.01%
2020/04/16	0	0.00	1	34.10	34.05	-1	10,117	-0.01%
2020/04/15	26	34.67	24	34.06	33.00	2	10,158	0.02%
2020/04/14	3	33.17	13	33.20	33.40	-10	9,868	-0.10%
2020/04/13	2	31.63	1	32.20	31.90	1	9,705	0.01%
2020/04/10	12	31.43	2	31.40	31.35	10	9,633	0.10%
2020/04/09	1	31.05	5	30.70	31.40	-4	9,501	-0.04%
2020/04/08	1	30.90	6	30.61	30.75	-5	9,417	-0.05%
2020/04/07	3	29.52	2	29.85	30.00	1	9,309	0.01%
2020/04/01	0	0.00	1	28.30	28.10	-1	9,128	-0.01%
2020/03/31	9	28.94	8	29.06	28.30	1	9,101	0.01%
2020/03/30	1	28.60	0	0.00	28.90	1	9,008	0.01%
2020/03/27	10	28.09	8	27.12	27.10	2	8,949	0.02%
2020/03/25	1	26.90	2	27.03	26.70	-1	8,942	-0.01%
2020/03/24	10	26.65	10	26.30	26.30	0	8,869	0.00%
2020/03/20	0	0.00	3	26.60	26.65	-3	8,873	-0.03%
2020/03/18	1	28.20	1	27.95	27.10	0	8,750	0.00%
2020/03/17	0	0.00	1	26.25	27.25	-1	8,738	-0.01%
2020/03/16	0	0.00	5	27.30	26.30	-5	8,655	-0.06%
2020/03/13	5	26.82	1	26.20	26.65	4	8,542	0.05%
2020/03/12	3	30.12	0	0.00	28.95	3	8,308	0.04%
2020/03/11	21	32.26	19	32.38	32.15	2	8,032	0.02%
2020/03/10	5	31.52	5	31.63	31.15	0	7,669	0.00%
2020/03/09	0	0.00	7	31.56	30.50	-7	7,272	-0.10%
2020/03/06	15	33.32	15	32.93	33.05	0	7,047	0.00%
2020/03/04	0	0.00	1	30.50	30.65	-1	6,657	-0.02%
2020/03/03	6	31.08	8	31.33	31.05	-2	6,666	-0.03%
2020/03/02	0	0.00	1	30.40	30.15	-1	6,555	-0.02%
2020/02/27	0	0.00	4.3	29.54	30.40	-4.3	6,519	-0.07%
2020/02/26	14	29.77	14	29.75	30.15	0	6,680	0.00%
2020/02/25	30	30.09	29	29.79	29.35	1	6,769	0.01%
2020/02/24	3	31.45	16	31.48	31.70	-13	6,480	-0.20%
2020/02/20	1	32.00	1	31.65	31.30	0	6,546	0.00%
2020/02/19	1	31.30	7	31.36	31.80	-6	6,446	-0.09%
2020/02/18	16	31.46	7	31.16	31.60	9	6,342	0.14%
2020/02/17	10	29.40	18	30.67	31.20	-8	6,005	-0.13%
2020/02/14	1	27.60	7	28.40	28.40	-6	5,467	-0.11%
2020/02/13	3	26.05	2	26.25	26.30	1	5,214	0.02%
2020/02/12	0	0.00	2	25.95	26.05	-2	5,171	-0.04%
2020/02/11	0	0.00	3	24.72	24.80	-3	5,261	-0.06%
2020/02/10	2	24.50	1	24.30	24.30	1	5,357	0.02%
2020/02/06	1	25.75	0	0.00	25.55	1	5,398	0.02%
2020/02/03	2	25.00	0	0.00	25.15	2	5,465	0.04%
2020/01/31	16	26.10	16	26.13	25.50	0	5,467	0.00%
2020/01/30	14	25.56	16	25.75	25.75	-2	5,524	-0.04%
2020/01/17	4	27.38	5	27.51	27.55	-1	5,571	-0.02%
2020/01/16	15	26.35	10	26.50	26.70	5	5,429	0.09%
2020/01/15	0	0.00	2	25.95	26.00	-2	5,297	-0.04%
2020/01/13	2	25.25	11	25.39	25.40	-9	5,169	-0.17%
2020/01/10	5	25.27	5	25.48	25.60	0	5,054	0.00%
2020/01/09	0	0.00	12	24.60	24.85	-12	4,879	-0.25%
2020/01/06	4	22.99	0	0.00	22.90	4	4,749	0.08%
2020/01/02	10	24.00	0	0.00	24.00	10	4,685	0.21%
2019/12/31	2	23.73	0	0.00	23.80	2	4,664	0.04%
2019/12/26	2	23.55	0	0.00	23.65	2	4,622	0.04%
2019/12/25	2	23.43	0	0.00	23.50	2	4,604	0.04%
2019/12/24	1	23.50	0	0.00	23.40	1	4,607	0.02%
2019/12/23	2	23.53	1	23.70	23.40	1	4,582	0.02%
2019/12/20	2	24.33	0	0.00	24.15	2	4,497	0.04%
2019/12/19	0	0.00	1	24.80	25.00	-1	4,424	-0.02%
2019/12/17	1	24.65	0	0.00	24.40	1	4,394	0.02%
2019/12/13	1	24.70	0	0.00	24.70	1	4,325	0.02%
2019/12/12	5	25.35	3	25.40	25.25	2	4,300	0.05%
2019/12/10	1	26.00	0	0.00	26.00	1	4,130	0.02%
2019/12/09	1	25.65	0	0.00	25.60	1	4,095	0.02%
2019/12/06	5	25.73	1	25.60	25.50	4	4,059	0.10%
2019/12/04	5	26.60	5	26.60	26.25	0	3,948	0.00%
2019/12/03	1	26.25	0	0.00	26.50	1	3,903	0.03%
2019/12/02	0	0.00	8	25.79	25.80	-8	3,803	-0.21%
2019/11/29	5	26.66	4	26.10	26.20	1	3,779	0.03%
2019/11/28	0	0.00	1	26.30	26.30	-1	3,710	-0.03%
2019/11/27	0.1	26.00	0	0.00	26.10	0.1	3,641	0.00%
2019/11/26	3	25.67	0	0.00	25.70	3	3,573	0.08%
2019/11/25	2	25.68	9	26.04	25.80	-7	3,521	-0.20%
2019/11/22	9	25.49	0	0.00	25.50	9	3,237	0.28%
2019/11/20	10	24.80	28	24.71	24.75	-18	2,943	-0.61%
2019/11/19	17	24.19	12	24.80	23.85	5	2,829	0.18%
2019/11/18	0	0.00	2	24.45	24.80	-2	2,650	-0.08%
2019/11/15	6	23.83	1	24.35	24.05	5	2,588	0.19%
2019/11/14	6	23.58	1	24.40	23.55	5	2,534	0.20%
2019/11/13	3	24.87	0	0.00	24.80	3	2,443	0.12%
2019/11/11	4	24.35	6	24.60	24.15	-2	2,359	-0.08%
2019/11/08	5	24.83	11	24.94	24.90	-6	2,305	-0.26%
2019/11/07	4	24.88	4	24.90	25.00	0	2,208	0.00%
2019/11/05	4	24.08	15	24.20	24.00	-11	2,055	-0.54%
2019/11/04	6	24.30	8	24.45	24.00	-2	2,008	-0.10%
2019/11/01	3	23.95	0	0.00	24.10	3	1,906	0.16%
2019/10/30	0	0.00	20	23.90	23.90	-20	1,832	-1.09%
2019/10/29	27	23.73	20	23.85	23.40	7	1,786	0.39%
2019/10/28	5	24.24	5	24.95	24.90	0	1,648	0.00%
2019/10/25	0.1	22.85	0	0.00	22.95	0.1	1,460	0.01%
2019/10/15	0.1	22.15	10	22.30	22.20	-9.9	1,518	-0.65%
2019/10/01	10	21.10	0	0.00	21.25	10	1,570	0.64%
2019/09/20	0	0.00	1	21.80	22.10	-1	1,591	-0.06%
2019/09/02	0	0.00	1	23.50	23.75	-1	1,629	-0.06%
2019/08/30	1	23.30	0	0.00	22.75	1	1,586	0.06%
2019/08/29	0	0.00	2	23.05	22.85	-2	1,557	-0.13%
2019/08/28	0	0.00	10	22.55	22.75	-10	1,547	-0.65%
2019/08/21	0	0.00	1	22.70	22.75	-1	1,628	-0.06%
2019/08/19	2	22.60	4	22.68	22.40	-2	1,664	-0.12%
2019/08/12	4	22.10	2	21.85	22.10	2	1,854	0.11%
2019/08/02	10	22.26	0	0.00	22.05	10	1,976	0.51%
2019/08/01	0	0.00	50	22.77	22.90	-50	2,020	-2.47%
2019/07/31	2	23.05	2	22.75	23.25	0	2,054	0.00%
2019/07/22	0	0.00	5	22.85	22.80	-5	2,329	-0.21%
2019/07/16	1	23.40	0	0.00	23.65	1	2,784	0.04%
2019/07/15	0	0.00	3	23.75	23.60	-3	2,821	-0.11%
2019/07/12	0	0.00	5	24.00	23.85	-5	2,868	-0.17%
2019/07/09	0	0.00	2	23.60	23.65	-2	2,993	-0.07%
2019/07/08	1	23.50	0	0.00	23.50	1	3,029	0.03%
2019/07/05	10	23.25	0	0.00	23.40	10	3,108	0.32%
2019/06/25	0	0.00	1	23.10	23.00	-1	3,599	-0.03%
2019/06/17	0	0.00	1	22.50	22.60	-1	4,312	-0.02%
2019/06/14	2	22.75	0	0.00	22.50	2	4,553	0.04%
2019/06/12	0	0.00	5	22.40	22.50	-5	4,912	-0.10%
2019/06/05	0	0.00	3	22.12	21.90	-3	4,892	-0.06%
2019/06/04	0	0.00	2	22.00	21.70	-2	4,887	-0.04%
2019/05/29	5	20.30	5	20.20	20.30	0	4,876	0.00%
2019/05/28	1	20.10	0	0.00	20.30	1	4,967	0.02%
2019/05/27	20	20.30	20	20.35	20.30	0	5,023	0.00%
2019/05/24	2	20.85	2	21.05	20.95	0	5,067	0.00%
2019/05/23	0	0.00	1	21.40	21.25	-1	5,040	-0.02%
2019/05/21	1	19.85	1	20.00	20.60	0	4,972	0.00%
2019/05/20	8	21.10	0	0.00	20.65	8	4,902	0.16%
2019/05/16	0	0.00	2	22.50	22.45	-2	5,076	-0.04%
2019/05/15	2	22.00	2	22.50	22.40	0	5,052	0.00%
2019/05/14	2	21.73	0	0.00	22.05	2	5,089	0.04%
2019/05/13	1	23.05	0	0.00	22.05	1	5,062	0.02%
2019/05/10	1	23.20	0	0.00	23.20	1	5,029	0.02%
2019/05/09	1	24.20	1	24.00	23.20	0	5,053	0.00%
2019/05/07	0	0.00	2	24.80	24.45	-2	5,027	-0.04%
2019/05/06	15	24.53	0	0.00	24.30	15	5,004	0.30%
2019/05/02	2	24.88	2	24.98	24.85	0	5,002	0.00%
2019/04/30	0	0.00	1	25.15	25.15	-1	4,988	-0.02%
2019/04/29	13	26.37	0	0.00	24.95	13	4,995	0.26%
2019/04/26	14	26.20	2	26.50	26.50	12	4,899	0.24%
2019/04/24	8	25.68	0	0.00	25.70	8	4,724	0.17%
2019/04/23	30	26.37	2	26.35	26.20	28	4,795	0.58%
2019/04/22	24	25.95	5	26.00	26.50	19	4,687	0.41%
2019/04/18	20	24.25	10	24.43	24.00	10	4,587	0.22%
2019/04/17	20	25.00	20	24.95	24.65	0	4,558	0.00%
2019/04/15	1	25.95	0	0.00	25.30	1	4,502	0.02%
2019/04/03	0	0.00	1	25.10	25.05	-1	4,227	-0.02%
2019/04/02	1	25.40	2	25.53	25.35	-1	4,248	-0.02%
2019/03/26	0	0.00	1	26.40	25.80	-1	4,726	-0.02%
2019/03/25	4	26.15	4	26.05	26.00	0	4,815	0.00%
2019/03/22	11	26.54	18	26.50	26.50	-7	4,912	-0.14%
2019/03/20	0.6	25.05	11	25.50	25.10	-10.4	4,913	-0.21%
2019/03/19	1	24.65	0	0.00	25.25	1	4,776	0.02%
2019/03/18	3	23.85	6	23.67	24.60	-3	4,557	-0.07%
2019/03/15	0	0.00	11	21.88	22.40	-11	4,322	-0.25%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/05	16	22.58	24	22.43	22.35	-8	4,644	-0.17%
2019/03/04	1	22.20	0	0.00	22.10	1	4,609	0.02%
2019/02/27	32	21.97	31	22.02	22.05	1	4,585	0.02%
2019/02/26	10	22.20	13	22.54	22.60	-3	4,487	-0.07%
2019/02/25	0	0.00	1	22.05	21.85	-1	4,419	-0.02%
2019/02/22	3	21.55	0	0.00	21.55	3	4,356	0.07%
2019/02/20	0	0.00	1	21.60	21.50	-1	4,351	-0.02%
2019/02/18	0	0.00	1	21.00	21.65	-1	4,349	-0.02%
2019/02/15	1	21.25	0	0.00	21.25	1	4,246	0.02%
2019/02/12	0	0.00	2	23.20	23.20	-2	4,088	-0.05%
2019/01/29	1	22.65	0	0.00	22.90	1	4,035	0.02%
2019/01/22	0	0.00	2	21.90	21.80	-2	3,980	-0.05%
2019/01/17	0	0.00	1	22.00	21.85	-1	3,997	-0.03%
2019/01/16	1	21.65	0	0.00	21.70	1	4,009	0.02%
2019/01/15	5	22.20	0	0.00	21.70	5	3,967	0.13%
2019/01/10	1	22.70	0	0.00	22.90	1	3,735	0.03%
2019/01/09	5	24.35	0	0.00	24.30	5	3,626	0.14%
2019/01/08	0	0.00	1	24.10	24.10	-1	3,594	-0.03%
2019/01/07	1	24.50	0	0.00	24.10	1	3,565	0.03%
2019/01/03	0	0.00	11	25.27	24.80	-11	3,535	-0.31%
2019/01/02	4	26.13	0	0.00	25.90	4	3,478	0.12%
2018/12/26	8	27.03	0	0.00	26.00	8	3,398	0.24%
2018/12/25	0	0.00	20	27.60	27.35	-20	3,315	-0.60%
2018/12/24	2	28.93	3	28.45	28.45	-1	3,268	-0.03%
2018/12/22	3	28.15	2	28.13	28.25	1	3,174	0.03%
2018/12/21	0	0.00	1	27.70	28.25	-1	3,155	-0.03%
2018/12/20	3	29.42	3	28.73	27.85	0	3,073	0.00%
2018/12/19	5	29.21	4	29.48	29.30	1	2,877	0.03%
2018/12/18	2	28.70	2	28.93	28.25	0	2,555	0.00%
2018/12/17	22	28.16	50	28.69	28.10	-28	2,408	-1.16%
2018/12/14	32	27.58	26	27.52	29.00	6	2,227	0.27%
2018/12/13	12	26.65	2	26.68	26.60	10	1,878	0.53%
2018/12/12	2	26.10	2	26.40	26.00	0	1,835	0.00%
2018/12/10	1	26.00	0	0.00	24.85	1	1,772	0.06%
2018/12/07	11	27.50	2	27.25	27.45	9	1,673	0.54%
2018/12/06	12	25.54	10	26.00	25.55	2	1,568	0.13%
2018/12/04	1	27.00	0	0.00	26.85	1	1,524	0.07%
2018/12/03	2	26.85	0	0.00	26.85	2	1,576	0.13%
2018/11/29	0	0.00	1	24.75	24.90	-1	1,470	-0.07%
2018/11/28	1	24.40	0	0.00	25.25	1	1,438	0.07%
2018/11/23	1	23.35	1	23.45	23.20	0	1,483	0.00%
2018/11/22	0	0.00	5	23.87	23.45	-5	1,496	-0.33%
2018/11/19	2	25.00	0	0.00	24.90	2	1,609	0.12%
2018/11/12	0	0.00	1	24.50	24.55	-1	1,600	-0.06%
2018/11/07	0	0.00	1	23.55	23.55	-1	1,622	-0.06%
2018/11/05	0	0.00	1	23.85	23.85	-1	1,686	-0.06%
2018/11/02	1	23.80	0	0.00	23.60	1	1,674	0.06%
2018/11/01	0	0.00	1	23.30	23.30	-1	1,669	-0.06%
2018/10/31	1	23.05	0	0.00	22.60	1	1,644	0.06%
2018/10/30	1	22.70	1	22.75	22.50	0	1,639	0.00%
2018/10/26	1	23.80	1	22.95	22.70	0	1,640	0.00%
2018/10/25	3	23.27	3	23.20	23.25	0	1,618	0.00%
2018/10/24	6	22.68	6	22.64	23.35	0	1,583	0.00%
2018/10/23	40	22.85	41	22.94	22.45	-1	1,559	-0.06%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/03	1	25.25	1	24.70	24.95	0	1,600	0.00%
2018/09/18	5	24.75	1	25.35	25.00	4	1,682	0.24%
2018/09/11	0	0.00	1	25.15	25.25	-1	1,734	-0.06%
2018/09/10	0	0.00	3	24.40	24.85	-3	1,741	-0.17%
2018/09/06	0	0.00	3	26.40	26.25	-3	1,668	-0.18%
2018/08/30	1	26.75	1	26.70	26.70	0	1,769	0.00%
2018/08/27	9	25.96	9	25.99	26.10	0	1,825	0.00%
2018/08/24	0	0.00	1	25.45	25.30	-1	1,805	-0.06%
2018/08/14	0	0.00	1	22.85	22.90	-1	1,722	-0.06%
2018/08/09	0	0.00	10	25.25	25.15	-10	1,634	-0.61%
2018/07/30	0	0.00	1	25.20	25.25	-1	1,695	-0.06%
2018/07/27	0	0.00	95	25.90	25.60	-95	1,704	-5.57%
2018/07/26	0	0.00	55	25.61	25.60	-55	1,714	-3.21%
2018/07/20	0	0.00	3	25.75	25.45	-3	1,867	-0.16%
2018/07/13	1	25.30	0	0.00	25.20	1	2,043	0.05%
2018/07/12	9	24.95	0	0.00	25.05	9	2,129	0.42%
2018/07/11	149	25.60	0	0.00	25.00	149	2,201	6.77%	大買/鉅額交易
2018/07/10	1	26.10	0	0.00	26.20	1	2,179	0.05%
2018/07/03	1	27.95	0	0.00	27.35	1	2,807	0.04%
2018/06/26	0	0.00	1	26.40	26.05	-1	3,214	-0.03%
2018/06/25	1	27.55	0	0.00	26.70	1	3,215	0.03%
2018/06/21	0	0.00	1	28.20	28.25	-1	3,241	-0.03%
2018/06/20	0	0.00	1	27.70	27.50	-1	3,260	-0.03%
2018/06/15	1	28.80	0	0.00	28.30	1	3,389	0.03%
2018/06/13	0	0.00	1	28.60	28.25	-1	3,333	-0.03%
2018/06/11	4	29.58	0	0.00	29.00	4	3,312	0.12%
2018/06/06	1	28.15	0	0.00	28.55	1	3,365	0.03%
2018/06/01	0	0.00	2	27.45	27.50	-2	3,592	-0.06%
2018/05/28	2	27.40	0	0.00	26.80	2	3,554	0.06%
2018/05/25	1	27.15	1	27.05	26.95	0	3,552	0.00%
2018/05/22	0	0.00	1	27.10	27.15	-1	3,583	-0.03%
2018/05/21	0	0.00	1	26.65	26.70	-1	3,584	-0.03%
2018/05/14	0	0.00	1	26.10	25.90	-1	3,817	-0.03%
2018/05/11	0	0.00	3	26.05	26.00	-3	3,829	-0.08%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/04/30	1	25.70	4	26.00	25.95	-3	3,820	-0.08%
2018/04/27	0	0.00	3	27.00	27.00	-3	3,783	-0.08%
2018/04/24	0	0.00	9	27.30	27.55	-9	3,774	-0.24%
2018/04/23	0	0.00	1	28.45	28.65	-1	3,766	-0.03%
2018/04/20	3	28.65	0	0.00	28.55	3	3,777	0.08%
2018/04/18	0	0.00	19	27.70	27.75	-19	3,706	-0.51%
2018/04/17	30	28.77	17	28.98	28.15	13	3,643	0.36%
2018/04/16	1	30.55	0	0.00	30.35	1	3,572	0.03%
2018/04/13	20	30.80	122	30.63	30.80	-102	3,613	-2.82%	大賣/鉅額交易
2018/04/11	1	30.40	1	30.45	30.40	0	3,870	0.00%
2018/04/10	29	32.85	10	33.30	30.90	19	3,913	0.49%
2018/04/09	20	32.99	10	33.30	32.80	10	3,788	0.26%
2018/04/02	0	0.00	1	32.60	32.15	-1	3,569	-0.03%
2018/03/30	0	0.00	6	31.68	31.85	-6	3,369	-0.18%
2018/03/27	1	31.65	0	0.00	31.55	1	3,359	0.03%
2018/03/23	0	0.00	1	30.40	31.20	-1	3,681	-0.03%
2018/03/22	9	31.93	13	31.79	31.60	-4	3,690	-0.11%
2018/03/21	8	31.03	4	31.06	31.30	4	3,614	0.11%
2018/03/19	0	0.00	1	30.50	30.40	-1	3,652	-0.03%
2018/03/14	1	31.45	0	0.00	30.80	1	3,789	0.03%
2018/03/13	1	31.30	0	0.00	31.30	1	3,722	0.03%
2018/03/12	5	30.60	0	0.00	30.65	5	3,695	0.14%
2018/03/09	61	31.14	0	0.00	31.00	61	3,693	1.65%
2018/03/08	77	30.32	3	30.27	30.35	74	3,609	2.05%
2018/03/07	0	0.00	1	29.05	30.10	-1	3,560	-0.03%
2018/02/23	0	0.00	1	28.00	27.85	-1	3,757	-0.03%
2018/02/12	0	0.00	5	25.55	25.50	-5	3,980	-0.13%
2018/02/09	7	26.00	0	0.00	27.00	7	3,929	0.18%
2018/02/08	3	27.70	0	0.00	27.85	3	3,953	0.08%
2018/02/06	1	27.60	0	0.00	27.40	1	4,080	0.02%
2018/01/31	6	30.22	0	0.00	30.15	6	4,403	0.14%
2018/01/30	1	30.80	0	0.00	30.70	1	4,441	0.02%
2018/01/29	1	31.05	0	0.00	30.80	1	4,457	0.02%
2018/01/23	5	30.60	0	0.00	30.60	5	4,728	0.11%
2018/01/22	1	31.50	0	0.00	31.20	1	4,778	0.02%
2018/01/17	0	0.00	1	30.90	30.75	-1	4,832	-0.02%
2018/01/12	0	0.00	1	30.45	30.35	-1	4,873	-0.02%
2018/01/11	0	0.00	3	30.27	30.00	-3	4,895	-0.06%
2018/01/10	12	31.01	11	30.80	30.75	1	4,931	0.02%
2018/01/09	5	31.00	0	0.00	30.90	5	4,960	0.10%
2018/01/08	15	32.20	0	0.00	31.60	15	4,948	0.30%
2018/01/05	3	33.87	3	33.85	33.20	0	4,898	0.00%
2018/01/04	0	0.00	20	32.53	32.70	-20	4,675	-0.43%
2018/01/03	11	31.95	12	31.99	31.70	-1	4,688	-0.02%
2018/01/02	1	31.40	1	31.10	31.25	0	4,624	0.00%