敦泰 (3545)-合庫-自強券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/04/23	3	81.60	3	81.60	81.60	0	4,215	0.00%
2024/04/22	1	80.00	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1	82.10	0	0.00	81.70	1	4,254	0.02%
2024/04/18	0	0.00	1	84.30	84.50	-1	4,240	-0.02%
2024/04/17	6	84.93	0	0.00	85.20	6	4,255	0.14%
2024/04/16	1	84.00	0	0.00	83.80	1	4,277	0.02%
2024/04/15	3	88.50	3	87.30	87.30	0	4,266	0.00%
2024/04/12	4	90.28	3	89.40	89.30	1	4,259	0.02%
2024/04/11	3	91.00	3	89.80	89.80	0	4,268	0.00%
2024/04/10	3	91.00	3	92.50	92.50	0	4,256	0.00%
2024/04/03	1	91.60	0	0.00	91.10	1	4,343	0.02%
2024/04/02	3	95.00	4	94.43	94.10	-1	4,413	-0.02%
2024/04/01	3	95.00	5.1	94.89	94.90	-2.1	4,518	-0.05%
2024/03/29	0	0.00	0.1	94.90	94.80	-0.1	4,548	0.00%
2024/03/28	2	94.60	0	0.00	94.60	2	4,539	0.04%
2024/03/27	14.1	95.63	1	95.10	95.30	13.1	4,531	0.29%
2024/03/26	5.1	95.37	10	94.99	94.70	-4.9	4,513	-0.11%
2024/03/25	13	95.45	10	96.50	95.20	3	4,464	0.07%
2024/03/22	0	0.00	25	91.64	92.70	-25	4,389	-0.57%
2024/03/21	5	89.96	3	88.10	90.50	2	4,366	0.05%
2024/03/20	4	90.68	1	91.20	90.20	3	4,360	0.07%
2024/03/19	16	91.96	3	91.20	91.20	13	4,390	0.30%
2024/03/18	1	92.20	1.1	92.78	93.00	-0.1	4,413	0.00%
2024/03/15	5	90.70	3	91.50	90.00	2	4,452	0.04%
2024/03/14	2	91.65	2	91.55	90.90	0	4,511	0.00%
2024/03/13	7	93.41	3	92.27	91.90	4	4,545	0.09%
2024/03/12	11	93.49	10	93.22	93.20	1	4,589	0.02%
2024/03/11	4	93.50	0	0.00	94.20	4	4,656	0.09%
2024/03/08	6	93.73	3	94.73	92.80	3	4,720	0.06%
2024/03/07	3	97.00	2	95.10	94.50	1	4,795	0.02%
2024/03/06	2	96.60	2	96.70	96.60	0	4,979	0.00%
2024/03/05	1	97.80	0	0.00	98.20	1	5,126	0.02%
2024/03/04	3	99.93	1	99.70	98.80	2	5,534	0.04%
2024/03/01	3	99.07	2	98.55	99.20	1	5,826	0.02%
2024/02/29	6	97.68	0	0.00	97.50	6	5,932	0.10%
2024/02/27	1	99.70	0	0.00	98.50	1	6,012	0.02%
2024/02/26	37	99.84	1	101.50	99.20	36	6,141	0.59%
2024/02/22	0	0.00	3	104.33	105.50	-3	6,602	-0.05%
2024/02/21	25	106.98	3	105.00	105.00	22	7,258	0.30%
2024/02/20	13.1	107.92	4	108.00	108.50	9.1	7,428	0.12%
2024/02/19	1.1	105.52	19	106.00	105.50	-18	7,523	-0.24%
2024/02/16	5	102.00	7	103.00	103.00	-2	7,920	-0.03%
2024/02/15	5	100.60	4	101.63	101.50	1	8,435	0.01%
2024/02/05	8	100.39	5	99.42	99.20	3	8,495	0.04%
2024/02/02	4	98.80	10	100.87	101.50	-6	8,506	-0.07%
2024/02/01	48	97.93	8	97.49	96.50	40	8,497	0.47%
2024/01/31	5	99.26	3	101.00	99.10	2	8,589	0.02%
2024/01/30	10	99.51	5	99.38	99.10	5	8,697	0.06%
2024/01/29	4	100.25	4	101.00	101.00	0	8,867	0.00%
2024/01/26	14	100.35	4	100.13	99.80	10	8,900	0.11%
2024/01/25	8	102.19	4	101.13	100.50	4	8,998	0.04%
2024/01/24	11	104.73	7	102.71	102.00	4	8,974	0.04%
2024/01/23	8	104.56	14	106.89	108.00	-6	8,928	-0.07%
2024/01/22	2	98.60	11	98.74	100.50	-9	8,854	-0.10%
2024/01/19	7	98.26	7	97.46	97.60	0	8,852	0.00%
2024/01/18	4	97.68	4	98.10	97.80	0	8,842	0.00%
2024/01/17	4	101.25	3.1	99.99	98.80	0.9	8,872	0.01%
2024/01/16	4	100.75	1	100.50	101.00	3	8,856	0.03%
2024/01/15	3	103.33	1	105.50	102.50	2	8,851	0.02%
2024/01/12	1	103.00	1	103.00	103.00	0	8,893	0.00%
2024/01/11	1	103.50	0	0.00	105.00	1	9,025	0.01%
2024/01/08	1	104.50	3	104.50	104.00	-2	9,124	-0.02%
2024/01/05	11	105.86	1.1	107.93	106.50	10	9,115	0.11%
2024/01/04	1	105.00	0	0.00	106.00	1	9,105	0.01%
2024/01/03	17	106.56	0	0.00	106.00	17	9,143	0.19%
2024/01/02	3	109.17	0	0.00	107.50	3	9,154	0.03%
2023/12/29	4	111.63	8	111.81	112.50	-4	9,151	-0.04%
2023/12/28	5.1	111.02	0	0.00	110.50	5.1	9,127	0.06%
2023/12/27	4	113.13	5	113.30	113.00	-1	9,171	-0.01%
2023/12/26	5	108.90	3	108.83	108.50	2	9,062	0.02%
2023/12/25	1	107.50	2	108.25	108.00	-1	9,049	-0.01%
2023/12/22	0	0.00	1	109.00	108.50	-1	9,165	-0.01%
2023/12/21	7	109.43	7	108.00	108.50	0	9,157	0.00%
2023/12/20	2	112.50	5	112.00	112.50	-3	9,099	-0.03%
2023/12/19	5	112.80	4	112.50	112.50	1	9,077	0.01%
2023/12/18	2	114.50	2	117.50	114.50	0	9,072	0.00%
2023/12/15	10	115.75	8	114.94	114.00	2	9,089	0.02%
2023/12/13	0	0.00	2	116.50	116.50	-2	9,494	-0.02%
2023/12/12	1	121.00	2.1	116.99	117.50	-1.1	9,528	-0.01%
2023/12/11	0	0.00	1	119.00	119.50	-1	9,534	-0.01%
2023/12/08	0	0.00	3	123.00	121.50	-3	9,510	-0.03%
2023/12/07	0	0.00	1	121.00	121.50	-1	9,597	-0.01%
2023/12/06	1	124.00	1	125.50	122.50	0	9,693	0.00%
2023/12/04	0	0.00	2	127.00	124.00	-2	9,548	-0.02%
2023/12/01	2.1	128.12	1	133.00	126.50	1.1	9,487	0.01%
2023/11/30	15	129.37	12	131.46	129.00	3	9,439	0.03%
2023/11/29	11	132.00	117	127.81	129.00	-106	9,273	-1.14%	大賣/鉅額交易
2023/11/28	6	126.75	29	126.21	132.50	-23	8,835	-0.26%
2023/11/27	6	123.50	5	121.90	120.50	1	8,525	0.01%
2023/11/22	4	125.38	11	125.95	123.50	-7	8,077	-0.09%
2023/11/21	3	118.50	4.1	119.11	120.00	-1.1	7,731	-0.01%
2023/11/20	45	118.46	53	118.58	118.50	-8	7,474	-0.11%
2023/11/17	6.1	109.02	5.1	110.46	114.00	1	6,753	0.01%
2023/11/16	31	102.52	34	100.81	104.00	-3	6,357	-0.05%
2023/11/15	8.1	99.92	21	99.78	101.00	-13	6,083	-0.21%
2023/11/14	18	92.40	25	92.90	95.00	-7	5,613	-0.12%
2023/11/13	3	86.20	1	86.90	87.40	2	5,040	0.04%
2023/11/09	4	85.93	19	86.19	86.20	-15	4,887	-0.31%
2023/11/08	3	85.97	0	0.00	85.20	3	4,798	0.06%
2023/11/07	0	0.00	1.1	85.91	87.80	-1.1	4,648	-0.02%
2023/11/06	4	84.28	15	83.76	84.60	-11	4,454	-0.25%
2023/11/03	3	81.60	23	81.73	82.30	-20	4,269	-0.47%
2023/11/02	19	82.58	15	83.10	82.50	4	4,213	0.09%
2023/11/01	5	82.00	5	81.90	81.90	0	4,076	0.00%
2023/10/31	3	80.67	0	0.00	80.60	3	4,025	0.07%
2023/10/30	3	78.30	24	81.73	81.60	-21	3,916	-0.54%
2023/10/27	9	78.86	9	78.53	77.60	0	3,800	0.00%
2023/10/26	26	79.90	6	79.00	78.80	20	3,783	0.53%
2023/10/25	12	81.63	43	81.40	81.10	-31	3,776	-0.82%
2023/10/24	11	79.35	6	80.39	79.20	5	3,782	0.13%
2023/10/23	3	79.60	15	79.40	79.40	-12	3,764	-0.32%
2023/10/20	0	0.00	5	79.79	80.70	-5	3,753	-0.13%
2023/10/19	6.1	82.21	4.1	82.11	82.00	2	3,700	0.05%
2023/10/18	2	81.40	1	79.70	79.70	1	3,577	0.03%
2023/10/17	7.1	80.72	16	79.99	79.50	-8.9	3,552	-0.25%
2023/10/16	17	78.75	7	77.06	77.00	10	3,472	0.29%
2023/10/13	1	79.00	6	78.80	78.60	-5	3,450	-0.14%
2023/10/12	6	78.90	0	0.00	78.70	6	3,452	0.17%
2023/10/11	10	82.00	0	0.00	78.80	10	3,445	0.29%
2023/10/05	10	79.66	14	80.92	80.90	-4	3,374	-0.12%
2023/10/04	23	79.16	26	79.17	79.20	-3	3,337	-0.09%
2023/10/03	33	80.12	51	80.29	80.50	-18	3,340	-0.54%
2023/10/02	13	75.55	14	76.38	76.40	-1	3,217	-0.03%
2023/09/28	5	77.40	1.1	76.01	75.60	4	3,210	0.12%
2023/09/27	54	78.75	21	80.02	77.80	33	3,180	1.04%
2023/09/26	15	78.42	9	78.11	77.40	6	3,067	0.20%
2023/09/22	5	77.90	12	78.29	78.70	-7	3,059	-0.23%
2023/09/21	15	79.19	3	78.80	78.70	12	3,040	0.39%
2023/09/20	16	80.43	0	0.00	79.10	16	2,972	0.54%
2023/09/19	1	81.20	4	81.42	81.40	-3	2,883	-0.11%
2023/09/18	9.1	82.10	49	82.25	82.30	-39.9	2,756	-1.45%
2023/09/15	2	79.70	2	78.85	78.70	0	2,391	0.00%
2023/09/14	1	77.20	8	78.05	78.40	-7	2,341	-0.30%
2023/09/13	0	0.00	2	76.75	76.90	-2	2,285	-0.09%
2023/09/12	23	76.61	1	76.70	76.00	22	2,250	0.98%
2023/09/11	4	76.70	50	77.58	79.00	-46	2,131	-2.16%
2023/09/08	5	73.90	0	0.00	73.60	5	1,974	0.25%
2023/09/07	5	75.20	7	74.59	74.60	-2	2,002	-0.10%
2023/09/06	18	74.96	6	74.83	74.80	12	2,032	0.59%
2023/09/05	6	75.82	4	75.53	75.00	2	1,975	0.10%
2023/09/04	0	0.00	1	72.90	73.70	-1	1,790	-0.06%
2023/09/01	10	72.80	11	72.07	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	5	72.60	72.40	-5	1,793	-0.28%
2023/08/29	2	69.80	2	69.50	70.00	0	1,791	0.00%
2023/08/28	0	0.00	1	69.50	68.60	-1	1,803	-0.06%
2023/08/22	5	70.60	5	69.30	69.40	0	1,941	0.00%
2023/08/18	5	71.60	5	70.30	70.00	0	2,004	0.00%
2023/08/17	8	70.09	5	71.10	71.10	3	2,020	0.15%
2023/08/16	6	69.25	5	69.40	69.40	1	2,040	0.05%
2023/08/15	1	69.20	2	69.70	69.30	-1	2,055	-0.05%
2023/08/14	0	0.00	0.1	66.00	65.70	-0.1	2,073	0.00%
2023/08/11	5	69.70	5	68.60	68.60	0	2,086	0.00%
2023/08/10	10	70.54	16	71.71	69.40	-6	2,148	-0.28%
2023/08/09	16	69.76	11	69.86	70.00	5	2,130	0.23%
2023/08/08	6	72.03	5	70.70	70.70	1	2,125	0.05%
2023/08/07	10	71.45	7	72.00	72.00	3	2,154	0.14%
2023/08/01	0	0.00	2	73.15	73.00	-2	2,412	-0.08%
2023/07/31	5	72.60	0	0.00	71.50	5	2,432	0.21%
2023/07/28	17.1	73.26	5	73.20	73.10	12.1	2,435	0.50%
2023/07/27	1	73.70	4	72.25	72.50	-3	2,419	-0.12%
2023/07/25	11	69.43	1	69.03	69.70	10	2,435	0.41%
2023/07/21	0	71.30	0	0.00	71.90	0	2,454	0.00%
2023/07/20	2	72.00	2.1	72.69	72.90	-0.1	2,510	0.00%
2023/07/18	0	0.00	1	71.60	70.50	-1	2,520	-0.04%
2023/07/17	1	71.30	0	0.00	71.50	1	2,570	0.04%
2023/07/12	5	72.10	5	71.60	71.70	0	2,812	0.00%
2023/07/11	0	0.00	1	73.20	71.90	-1	2,972	-0.03%
2023/07/10	4	73.15	2	72.00	72.00	2	3,122	0.06%
2023/07/07	8	75.91	6	75.40	75.40	2	3,481	0.06%
2023/07/06	7	77.57	9	77.70	77.50	-2	3,683	-0.05%
2023/07/05	2	78.00	10	77.90	77.50	-8	3,792	-0.21%
2023/07/04	0	0.00	33	78.47	78.50	-33	4,011	-0.82%
2023/07/03	13	77.37	0	0.00	77.20	13	4,030	0.32%
2023/06/30	0	0.00	6	78.40	78.40	-6	4,018	-0.15%
2023/06/28	8	78.41	0	0.00	78.20	8	4,063	0.20%
2023/06/27	1	77.60	0	0.00	77.70	1	4,110	0.02%
2023/06/26	1	78.80	0.5	79.20	78.80	0.5	4,126	0.01%
2023/06/21	4	79.93	3	80.00	80.00	1	4,150	0.02%
2023/06/20	20	80.83	10	79.80	79.80	10	4,207	0.24%
2023/06/16	3	82.00	3	82.20	82.30	0	4,546	0.00%
2023/06/15	4	82.10	0	0.00	82.10	4	4,682	0.09%
2023/06/13	14	85.38	3	85.00	85.00	11	4,690	0.23%
2023/06/12	0	0.00	19	85.08	85.50	-19	4,682	-0.41%
2023/06/08	1	82.50	2	83.90	82.30	-1	4,711	-0.02%
2023/06/05	0	0.00	5	84.44	84.30	-5	4,783	-0.10%
2023/06/02	2	83.40	0	0.00	83.50	2	4,785	0.04%
2023/06/01	1	84.10	2	83.30	83.20	-1	4,809	-0.02%
2023/05/31	1	84.20	1	85.30	85.00	0	4,830	0.00%
2023/05/29	7	83.84	4	83.70	83.70	3	4,962	0.06%
2023/05/26	0	0.00	1	83.40	81.70	-1	5,002	-0.02%
2023/05/25	0	0.00	11	83.03	82.90	-11	4,997	-0.22%
2023/05/24	1	81.80	1	82.10	83.20	0	5,067	0.00%
2023/05/23	2	82.30	3	81.97	82.40	-1	5,182	-0.02%
2023/05/19	4	80.20	15	79.77	80.10	-11	5,370	-0.20%
2023/05/18	3	79.50	11	79.65	79.70	-8	5,492	-0.15%
2023/05/17	2	78.65	6	78.18	78.70	-4	5,465	-0.07%
2023/05/16	7	76.89	9	76.04	77.10	-2	5,439	-0.04%
2023/05/15	0.1	73.80	1.2	73.80	74.30	-1.1	5,379	-0.02%
2023/05/12	8	74.50	11.1	74.30	74.20	-3.1	5,372	-0.06%
2023/05/11	7.1	75.61	7	74.83	74.10	0.1	5,389	0.00%
2023/05/10	7	74.81	7.2	75.65	75.70	-0.2	5,416	0.00%
2023/05/09	1	75.60	0	0.00	73.80	1	5,407	0.02%
2023/05/08	14	77.60	5	76.64	76.00	9	5,381	0.17%
2023/05/05	5	78.80	5	80.50	80.50	0	5,271	0.00%
2023/05/04	0.1	78.00	0	0.00	78.00	0.1	5,318	0.00%
2023/05/03	1.1	79.45	0	0.00	78.50	1.1	5,364	0.02%
2023/05/02	0	79.90	2.2	78.45	79.80	-2.2	5,400	-0.04%
2023/04/28	6	80.67	4	79.35	79.10	2	5,442	0.04%
2023/04/26	0.7	77.64	0	0.00	78.70	0.7	5,359	0.01%
2023/04/25	2.1	81.53	1	83.20	79.00	1.1	5,334	0.02%
2023/04/24	7	82.36	5	82.20	82.20	2	5,277	0.04%
2023/04/21	1	82.10	4	84.05	81.50	-3	5,285	-0.06%
2023/04/20	5	83.04	2	83.85	83.20	3	5,273	0.06%
2023/04/19	16.1	85.91	0	0.00	85.10	16.1	5,294	0.30%
2023/04/18	4	88.90	0	0.00	87.80	4	5,295	0.08%
2023/04/17	6	89.95	9	89.20	89.30	-3	5,247	-0.06%
2023/04/14	22	89.68	16	89.91	89.40	6	5,271	0.11%
2023/04/13	21	90.11	3	88.10	87.80	18	5,269	0.34%
2023/04/12	18.2	91.11	47	91.24	91.40	-28.8	5,117	-0.56%
2023/04/11	17.1	86.90	8	85.15	86.90	9.1	4,723	0.19%
2023/04/10	11	81.75	2	81.35	81.70	9	4,506	0.20%
2023/04/07	25.1	82.53	25	83.78	83.00	0.1	4,459	0.00%
2023/04/06	7	76.11	7	76.50	78.00	0	4,231	0.00%
2023/03/29	0	0.00	1	77.10	77.10	-1	4,226	-0.02%
2023/03/28	1	79.40	2	79.90	78.80	-1	4,247	-0.02%
2023/03/27	0	0.00	7	79.30	78.50	-7	4,226	-0.17%
2023/03/24	30	78.20	2	78.40	78.50	28	4,260	0.66%
2023/03/23	10	77.43	1	77.20	77.50	9	4,255	0.21%
2023/03/22	3	79.17	3	79.60	78.80	0	4,202	0.00%
2023/03/21	15	82.52	13	82.38	80.90	2	4,105	0.05%
2023/03/20	14	77.92	38.5	78.72	81.00	-24.5	3,858	-0.63%
2023/03/17	0	0.00	2.2	76.09	76.00	-2.2	3,720	-0.06%
2023/03/16	0	0.00	0	75.30	74.60	0	3,706	0.00%
2023/03/15	5	75.42	4	76.75	74.70	1	3,719	0.03%
2023/03/14	1	75.00	0	0.00	74.80	1	3,704	0.03%
2023/03/13	1	73.10	4	75.73	76.30	-3	3,722	-0.08%
2023/03/10	23	74.38	2.5	76.18	74.20	20.5	3,704	0.55%
2023/03/09	0	0.00	161	77.08	76.30	-161	3,732	-4.31%	大賣/鉅額交易
2023/03/08	9	75.40	70	76.13	76.10	-61	3,713	-1.64%
2023/03/07	40	76.10	9	76.30	76.10	31	3,711	0.84%
2023/03/06	15	75.60	25	76.68	75.80	-10	3,708	-0.27%
2023/03/03	40	74.91	165	75.32	75.00	-125	3,693	-3.38%	大賣/鉅額交易
2023/03/02	6.2	76.08	4	75.60	74.70	2.2	3,712	0.06%
2023/03/01	17.3	72.68	3	76.10	76.90	14.3	3,645	0.39%
2023/02/24	67	72.32	3	73.50	71.90	64	3,589	1.78%
2023/02/23	3	74.60	12	73.83	74.20	-9	3,562	-0.25%
2023/02/22	163	74.03	66	75.30	73.20	97	3,597	2.70%	大買/
2023/02/21	152	77.04	25	77.36	77.00	127	3,620	3.51%	大買/鉅額交易
2023/02/20	26	75.11	3	74.50	75.20	23	3,691	0.62%
2023/02/17	15	73.53	16	73.24	74.00	-1	4,151	-0.02%
2023/02/16	3.2	72.63	23.1	72.49	72.60	-19.9	4,027	-0.49%
2023/02/15	0	0.00	1	68.60	68.60	-1	4,068	-0.02%
2023/02/14	1	70.40	1	69.50	69.50	0	4,204	0.00%
2023/02/10	5	70.70	5	69.80	69.50	0	5,014	0.00%
2023/02/09	0	0.00	1	71.60	70.50	-1	5,118	-0.02%
2023/02/08	0	0.00	6	70.95	71.50	-6	5,150	-0.12%
2023/02/07	1	69.40	1	70.00	70.70	0	5,122	0.00%
2023/02/06	5	70.90	1	68.90	68.80	4	5,101	0.08%
2023/02/03	7	70.03	15	69.69	69.60	-8	5,106	-0.16%
2023/02/02	4	70.40	0.2	69.74	70.30	3.8	5,155	0.07%
2023/02/01	2	68.45	2.2	68.10	68.40	-0.2	5,177	0.00%
2023/01/31	1	66.90	2.1	66.35	66.90	-1.1	5,197	-0.02%
2023/01/30	1	65.50	5	64.38	65.50	-4	5,194	-0.08%
2023/01/17	1	62.60	0	0.00	62.60	1	5,189	0.02%
2023/01/16	2	62.60	3	62.67	62.60	-1	5,283	-0.02%
2023/01/13	3	63.07	2	64.20	62.40	1	5,404	0.02%
2023/01/11	2	64.00	2	63.80	64.00	0	5,609	0.00%
2023/01/10	0.1	63.60	3	63.63	63.40	-2.9	5,919	-0.05%
2023/01/09	2	63.20	1	63.50	63.50	1	6,065	0.02%
2023/01/06	6	63.65	8	63.09	63.70	-2	6,035	-0.03%
2023/01/05	6	62.22	14	62.81	61.80	-8	5,979	-0.13%
2023/01/04	7	62.49	5	63.24	62.20	2	5,993	0.03%
2023/01/03	16	62.36	7	62.49	62.60	9	5,910	0.15%
2022/12/30	2	58.60	2.4	59.16	58.60	-0.4	5,788	-0.01%
2022/12/28	5	58.42	4.6	58.60	58.20	0.4	5,845	0.01%
2022/12/27	51	59.76	50	61.08	59.80	1	5,866	0.02%
2022/12/23	0	0.00	3	59.03	59.40	-3	5,829	-0.05%
2022/12/22	4	58.18	4.6	57.54	58.10	-0.6	5,827	-0.01%
2022/12/21	4	56.50	5	57.02	56.60	-1	5,854	-0.02%
2022/12/20	6	57.13	10.4	58.18	56.50	-4.4	5,857	-0.08%
2022/12/19	3	59.53	1	59.70	59.50	2	5,850	0.03%
2022/12/16	3	60.53	2	60.60	60.50	1	5,835	0.02%
2022/12/15	2	62.60	2	62.70	62.60	0	5,786	0.00%
2022/12/14	3	62.80	4	62.93	62.80	-1	5,761	-0.02%
2022/12/13	4	62.55	2	63.30	62.50	2	5,747	0.03%
2022/12/12	1	62.70	0	0.00	62.60	1	5,742	0.02%
2022/12/09	0.3	63.70	0	0.00	63.70	0.3	5,724	0.00%
2022/12/08	1	63.90	0	0.00	64.00	1	5,719	0.02%
2022/12/07	2	64.60	3	64.93	64.30	-1	5,716	-0.02%
2022/12/06	3	66.47	3	67.23	66.10	0	5,696	0.00%
2022/12/05	27	68.80	15	68.58	68.20	12	5,685	0.21%
2022/12/02	5	68.00	3	68.00	68.00	2	5,654	0.04%
2022/12/01	4	67.43	3	67.70	68.00	1	5,641	0.02%
2022/11/30	0	0.00	1	65.70	65.70	-1	5,581	-0.02%
2022/11/29	1	64.10	0	0.00	64.30	1	5,610	0.02%
2022/11/28	0	0.00	1	65.30	64.90	-1	5,614	-0.02%
2022/11/25	0	0.00	1	65.50	65.20	-1	5,617	-0.02%
2022/11/24	4	65.95	66	65.79	66.10	-62	5,615	-1.10%
2022/11/23	1	64.00	0	0.00	64.30	1	5,568	0.02%
2022/11/22	3	64.47	0	0.00	63.60	3	5,568	0.05%
2022/11/21	7	66.20	52	65.54	65.50	-45	5,547	-0.81%
2022/11/18	4	68.18	37	69.02	67.60	-33	5,540	-0.60%
2022/11/17	26	68.61	6	68.67	68.30	20	5,558	0.36%
2022/11/16	8	67.61	11	67.93	69.00	-3	5,487	-0.05%
2022/11/15	79	64.12	84	63.08	67.40	-5	5,320	-0.09%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	97	76.32	60	76.58	75.00	37	4,998	0.74%
2022/11/10	87	75.84	81.1	75.88	75.00	5.9	4,862	0.12%
2022/11/09	52.1	76.76	42	76.76	76.80	10.1	4,819	0.21%
2022/11/08	1	73.00	29.1	75.43	76.50	-28.1	4,351	-0.65%
2022/11/07	3	69.93	22	68.93	69.60	-19	4,334	-0.44%
2022/11/04	31	66.20	32	66.83	66.60	-1	4,277	-0.02%
2022/11/03	10	66.90	10	67.20	67.00	0	4,307	0.00%
2022/11/02	20	67.95	0	0.00	67.80	20	4,309	0.46%
2022/10/31	0	0.00	3	69.43	68.50	-3	4,354	-0.07%
2022/10/28	6.1	69.47	5	68.42	67.00	1.1	4,338	0.03%
2022/10/27	0	0.00	5.1	71.94	72.90	-5.1	4,307	-0.12%
2022/10/26	0	0.00	3	69.80	70.00	-3	4,326	-0.07%
2022/10/25	5	69.44	0	0.00	68.60	5	4,422	0.11%
2022/10/24	56	72.41	9	72.67	69.50	47	4,469	1.05%
2022/10/21	38.1	73.13	1	71.20	69.90	37.1	4,596	0.81%
2022/10/20	24	73.44	51.2	73.66	74.00	-27.2	4,546	-0.60%
2022/10/19	25.1	73.57	31	74.19	74.90	-5.9	4,500	-0.13%
2022/10/18	12.1	73.81	50.1	73.57	74.00	-38.1	4,386	-0.87%
2022/10/17	0	0.00	68.2	64.44	70.80	-68.2	4,107	-1.66%
2022/10/14	0	0.00	90	63.39	65.60	-90	3,981	-2.26%
2022/10/13	155.1	61.81	15	64.59	60.00	140.1	4,016	3.49%	大買/鉅額交易
2022/10/12	16	64.44	6	64.28	65.70	10	4,029	0.25%
2022/10/11	5	64.80	5	66.14	65.40	0	4,023	0.00%
2022/10/07	13	68.17	9.1	68.87	67.90	3.9	4,017	0.10%
2022/10/06	9	66.90	10	67.86	68.00	-1	4,013	-0.02%
2022/10/05	4	66.75	21	66.85	67.20	-17	4,016	-0.42%
2022/10/04	0	0.00	24.1	64.36	64.80	-24.1	4,013	-0.60%
2022/09/29	1	60.50	1	60.90	59.40	0	4,167	0.00%
2022/09/27	28	62.11	78.6	62.07	62.70	-50.6	4,281	-1.18%
2022/09/26	29.1	63.06	23.4	61.54	60.80	5.7	4,336	0.13%
2022/09/23	5	67.00	0	0.00	66.20	5	4,392	0.11%
2022/09/22	0	0.00	18	67.42	67.30	-18	4,441	-0.41%
2022/09/21	0	0.00	1	68.30	68.20	-1	4,466	-0.02%
2022/09/20	5	69.70	10	68.75	68.70	-5	4,489	-0.11%
2022/09/19	5	69.10	2	68.85	68.60	3	4,527	0.07%
2022/09/15	20	71.55	0	0.00	71.00	20	4,639	0.43%
2022/09/14	0	0.00	10	71.20	71.10	-10	4,722	-0.21%
2022/09/13	10	71.10	10	72.10	71.10	0	4,779	0.00%
2022/09/12	91	71.30	0	0.00	70.70	91	4,887	1.86%
2022/09/08	0	0.00	30	68.50	69.90	-30	4,964	-0.60%
2022/09/07	15	68.77	15	69.43	68.30	0	4,991	0.00%
2022/09/06	32.1	70.03	1	69.50	69.50	31.1	4,993	0.62%
2022/09/05	1.2	72.54	0	0.00	71.90	1.2	4,984	0.02%
2022/09/02	10	75.00	0	0.00	76.10	10	4,963	0.20%
2022/09/01	1.1	75.41	0	0.00	75.10	1.1	4,958	0.02%
2022/08/31	0	0.00	1	77.30	77.00	-1	4,952	-0.02%
2022/08/29	43	74.67	91	74.68	74.30	-48	4,984	-0.96%
2022/08/26	50	78.00	2	78.35	77.30	48	4,987	0.96%
2022/08/25	11	78.17	24	78.84	78.10	-13	5,040	-0.26%
2022/08/24	6.5	78.58	43	78.16	78.00	-36.5	5,252	-0.69%
2022/08/23	30	76.17	2	76.35	76.60	28	5,210	0.54%
2022/08/22	0	0.00	25.1	78.72	77.80	-25.1	5,185	-0.48%
2022/08/19	22	78.77	22	78.65	77.90	0	5,145	0.00%
2022/08/18	18	76.43	58.1	78.28	77.80	-40.1	5,075	-0.79%
2022/08/17	10.1	75.85	5	74.80	75.10	5.1	4,915	0.10%
2022/08/16	86	76.94	36	76.95	76.00	50	4,912	1.02%
2022/08/15	50.5	77.67	15	77.97	78.50	35.5	4,862	0.73%
2022/08/12	5	71.70	12	75.98	75.20	-7	4,746	-0.15%
2022/08/11	5	71.16	5	70.80	70.80	0	4,603	0.00%
2022/08/10	1	68.00	21	70.26	70.60	-20	4,606	-0.43%
2022/08/09	21	69.25	0	0.00	68.90	21	4,544	0.46%
2022/08/08	5	67.40	11	68.99	69.50	-6	4,547	-0.13%
2022/08/05	4	67.35	1	67.40	67.30	3	4,483	0.07%
2022/08/04	0	0.00	30	66.50	66.70	-30	4,484	-0.67%
2022/08/03	0	0.00	4	67.90	67.70	-4	4,456	-0.09%
2022/08/02	9	67.98	5	67.00	66.60	4	4,450	0.09%
2022/08/01	26	70.03	13.1	70.09	69.90	12.9	4,395	0.29%
2022/07/29	18.3	75.03	52	74.99	74.10	-33.7	4,285	-0.79%
2022/07/28	45.1	77.90	146	79.49	76.60	-100.9	4,233	-2.38%	大賣/
2022/07/27	14	95.54	0	0.00	96.70	14	4,070	0.34%
2022/07/26	49	96.60	0	0.00	96.20	49	4,018	1.22%
2022/07/25	7	99.94	3	99.90	99.00	4	4,036	0.10%
2022/07/22	14	102.86	17	103.32	101.50	-3	4,072	-0.07%
2022/07/21	13	101.85	13	102.00	102.50	0	4,139	0.00%
2022/07/20	0	0.00	2	101.00	101.00	-2	4,284	-0.05%
2022/07/19	0	0.00	20	98.00	98.60	-20	4,288	-0.47%
2022/07/18	1	95.30	0	0.00	95.60	1	4,245	0.02%
2022/07/15	0	0.00	1	92.00	92.10	-1	4,259	-0.02%
2022/07/13	0	0.00	20	90.20	89.30	-20	4,230	-0.47%
2022/07/12	24	88.38	8	87.00	86.60	16	4,242	0.38%
2022/07/11	4	89.50	0	0.00	90.00	4	4,267	0.09%
2022/07/08	10	89.67	5	90.70	90.60	5	4,246	0.12%
2022/07/07	7	86.67	3	86.77	87.80	4	4,192	0.10%
2022/07/06	2	87.10	4	87.43	86.20	-2	4,143	-0.05%
2022/07/05	2	84.60	23	86.37	86.50	-21	4,142	-0.51%
2022/07/04	0	0.00	1	84.00	83.70	-1	4,137	-0.02%
2022/07/01	26	85.72	6	88.38	81.90	20	4,170	0.48%
2022/06/30	3	91.17	0	0.00	90.00	3	4,076	0.07%
2022/06/29	31	92.99	20	94.00	93.80	11	4,020	0.27%
2022/06/27	0	0.00	0.1	97.40	97.10	-0.1	3,975	0.00%
2022/06/24	1	93.70	1	94.10	93.70	0	3,952	0.00%
2022/06/22	1	94.50	1	92.00	91.70	0	3,866	0.00%
2022/06/21	1	95.50	0	0.00	97.50	1	3,801	0.03%
2022/06/20	22.1	99.30	3.1	97.75	93.60	19	3,775	0.50%
2022/06/17	1	102.02	10	104.35	102.00	-9	3,668	-0.24%
2022/06/16	13	112.57	2	112.75	107.00	11	3,615	0.30%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0.1	114.00	0	0.00	116.00	0.1	3,636	0.00%
2022/06/13	1	114.50	0	0.00	115.00	1	3,650	0.03%
2022/06/10	1	117.00	1	118.00	118.00	0	3,665	0.00%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	19	119.79	10.1	121.50	118.50	8.9	3,680	0.24%
2022/06/07	3.1	120.34	1	120.00	120.00	2.1	3,688	0.06%
2022/06/06	13	119.08	0	0.00	119.00	13	3,691	0.35%
2022/06/02	7	119.71	3.1	120.03	119.00	3.9	3,742	0.10%
2022/06/01	36.2	119.83	14.1	118.80	121.00	22.1	3,709	0.60%
2022/05/31	1	115.00	40	115.00	115.00	-39	3,485	-1.12%
2022/05/30	2	114.00	3.1	114.02	114.00	-1.1	3,492	-0.03%
2022/05/27	0	0.00	4	112.00	111.50	-4	3,558	-0.11%
2022/05/26	29	111.38	1	110.50	109.50	28	3,583	0.78%
2022/05/25	0.1	110.00	0	0.00	110.00	0.1	3,758	0.00%
2022/05/24	42	112.14	0	0.00	109.50	42	4,117	1.02%
2022/05/23	7.1	113.00	0	0.00	113.00	7.1	4,198	0.17%
2022/05/20	2	116.50	0	0.00	115.50	2	4,183	0.05%
2022/05/19	24	117.92	1	115.50	118.50	23	4,166	0.55%
2022/05/18	3.1	118.03	2	117.75	118.50	1.1	4,147	0.03%
2022/05/17	26	115.42	1	114.50	115.00	25	4,103	0.61%
2022/05/13	0	0.00	2	116.50	115.00	-2	4,163	-0.05%
2022/05/12	1	115.00	13	115.00	114.50	-12	4,183	-0.29%
2022/05/11	2	115.00	2	116.50	114.50	0	4,171	0.00%
2022/05/10	1	113.00	1	114.00	117.50	0	4,182	0.00%
2022/05/09	36	116.36	0	0.00	113.00	36	4,171	0.86%
2022/05/06	0	0.00	59	116.98	117.00	-59	4,173	-1.41%
2022/05/05	5	119.50	6.1	120.74	119.50	-1.1	4,177	-0.03%
2022/05/04	4	117.75	28.1	119.28	119.00	-24.1	4,159	-0.58%
2022/05/03	26.1	117.42	3	116.00	117.00	23.1	4,139	0.56%
2022/04/29	3	119.50	0	0.00	116.00	3	4,183	0.07%
2022/04/28	2	116.00	20.1	117.00	115.50	-18.1	4,171	-0.43%
2022/04/27	35	115.00	0	0.00	116.00	35	4,117	0.85%
2022/04/26	17.1	121.20	6	121.67	119.00	11.1	4,020	0.28%
2022/04/25	4	118.50	5	117.90	118.50	-1	3,885	-0.03%
2022/04/22	2.1	122.00	0	0.00	122.00	2.1	3,870	0.05%
2022/04/21	0	0.00	3	126.67	125.50	-3	3,937	-0.08%
2022/04/20	2	124.00	1	122.50	122.50	1	3,919	0.03%
2022/04/19	2	122.50	0	0.00	121.00	2	4,027	0.05%
2022/04/18	3	122.33	2	122.75	122.50	1	4,064	0.02%
2022/04/15	0	0.00	2	127.00	122.50	-2	4,097	-0.05%
2022/04/14	1	129.50	1	129.00	129.00	0	4,152	0.00%
2022/04/13	0	0.00	2	128.50	128.50	-2	4,267	-0.05%
2022/04/12	2	127.00	8	125.94	128.00	-6	4,364	-0.14%
2022/04/11	1	130.00	0	0.00	126.00	1	4,512	0.02%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	5	137.00	8	132.88	131.00	-3	4,502	-0.07%
2022/04/01	0	0.00	2	144.75	145.00	-2	4,538	-0.04%
2022/03/29	2	148.00	2	148.00	148.00	0	4,718	0.00%
2022/03/25	5	150.70	3	149.50	149.50	2	4,806	0.04%
2022/03/23	0	0.00	1	152.00	151.50	-1	4,982	-0.02%
2022/03/22	1	147.50	2	147.50	148.00	-1	5,150	-0.02%
2022/03/21	5	151.00	8	151.31	150.00	-3	5,207	-0.06%
2022/03/18	0	0.00	22	148.55	149.00	-22	5,238	-0.42%
2022/03/17	7	147.57	6	148.17	148.00	1	5,245	0.02%
2022/03/16	3	145.83	2	145.00	145.00	1	5,277	0.02%
2022/03/15	5	144.50	3	145.00	144.00	2	5,332	0.04%
2022/03/14	3	147.33	5	147.60	148.00	-2	5,398	-0.04%
2022/03/11	3	144.83	8	145.75	145.00	-5	5,615	-0.09%
2022/03/10	4	150.75	2	149.25	148.00	2	5,715	0.03%
2022/03/09	20	146.00	6	144.75	146.00	14	5,782	0.24%
2022/03/08	1	144.50	0	0.00	142.50	1	5,897	0.02%
2022/03/07	3	147.50	4	148.38	147.00	-1	5,927	-0.02%
2022/03/04	5	155.50	11.1	153.55	153.00	-6.1	5,994	-0.10%
2022/03/03	4	156.25	3	156.00	156.00	1	6,127	0.02%
2022/03/02	6	156.75	6	156.75	156.50	0	6,211	0.00%
2022/03/01	3	153.00	4	153.50	153.50	-1	6,202	-0.02%
2022/02/25	21	156.79	17	156.00	152.00	4	6,280	0.06%
2022/02/24	32.1	155.55	233	157.51	156.00	-200.9	6,265	-3.21%	大賣/鉅額交易
2022/02/23	18.2	153.76	10	153.20	154.50	8.2	6,083	0.13%
2022/02/22	15	145.07	4	145.00	146.00	11	6,358	0.17%
2022/02/21	4	148.13	7	149.21	149.50	-3	7,504	-0.04%
2022/02/18	2	147.00	2	148.75	150.00	0	8,235	0.00%
2022/02/17	53	149.95	2	149.75	149.50	51	8,303	0.61%
2022/02/16	95	148.39	6	148.00	147.50	89	8,404	1.06%
2022/02/15	9	147.56	0	0.00	146.00	9	8,455	0.11%
2022/02/14	5	150.00	1	149.00	149.50	4	8,475	0.05%
2022/02/11	1	154.00	4	152.88	152.50	-3	8,516	-0.04%
2022/02/10	10	154.20	4	153.00	153.50	6	8,699	0.07%
2022/02/09	8	154.44	8	155.44	156.50	0	8,765	0.00%
2022/02/08	31	148.74	5	150.50	153.00	26	8,868	0.29%
2022/02/07	1	144.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	1.1	146.00	4	146.00	145.50	-2.9	8,992	-0.03%
2022/01/24	0	0.00	2	147.50	149.50	-2	9,426	-0.02%
2022/01/21	6	151.92	1	149.50	149.50	5	9,663	0.05%
2022/01/20	0	0.00	5	154.00	154.00	-5	10,078	-0.05%
2022/01/19	10	155.50	11	154.05	155.00	-1	10,230	-0.01%
2022/01/18	19	157.05	4.1	158.74	155.50	14.9	10,457	0.14%
2022/01/17	12	151.88	12	156.17	157.50	0	10,516	0.00%
2022/01/14	5.1	151.19	5	151.40	152.00	0.1	10,633	0.00%
2022/01/13	3	156.33	0	0.00	155.00	3	11,031	0.03%
2022/01/12	16	154.97	3	155.00	156.00	13	11,081	0.12%
2022/01/11	2	158.50	2	160.00	159.00	0	11,147	0.00%
2022/01/10	3	161.50	5	161.00	163.50	-2	11,206	-0.02%
2022/01/07	4	160.00	12	159.79	159.00	-8	11,373	-0.07%
2022/01/06	9	163.61	2	163.00	163.00	7	11,458	0.06%
2022/01/05	15	168.30	11	168.55	167.50	4	11,517	0.03%
2022/01/04	13	175.12	5	175.80	172.50	8	11,520	0.07%
2022/01/03	12	174.50	8	175.25	176.50	4	11,503	0.03%
2021/12/30	8	171.56	4	172.50	171.50	4	11,577	0.03%
2021/12/28	4	172.38	6	173.17	171.00	-2	12,314	-0.02%
2021/12/27	8	169.56	11	171.36	173.00	-3	12,392	-0.02%
2021/12/24	2	168.75	8	169.00	167.50	-6	12,543	-0.05%
2021/12/23	1	172.00	2	171.50	170.50	-1	12,641	-0.01%
2021/12/22	12	171.67	4.3	171.50	171.00	7.7	12,757	0.06%
2021/12/21	3	172.00	4	172.50	172.50	-1	12,817	-0.01%
2021/12/20	1	174.00	6.1	172.98	170.50	-5.1	12,865	-0.04%
2021/12/17	4	171.25	3	170.00	170.00	1	12,878	0.01%
2021/12/16	10.1	172.24	30.1	172.17	173.00	-20	12,975	-0.15%
2021/12/15	7	167.07	9	166.89	167.50	-2	12,895	-0.02%
2021/12/14	6	162.75	7	161.57	160.50	-1	12,907	-0.01%
2021/12/13	4	166.75	7	166.14	167.00	-3	12,940	-0.02%
2021/12/10	11	165.82	12.5	165.52	165.50	-1.5	13,087	-0.01%
2021/12/09	1.3	173.12	1	170.50	169.00	0.3	13,075	0.00%
2021/12/08	2	173.75	2	175.49	173.00	0	13,121	0.00%
2021/12/07	23	174.65	14	175.71	173.00	9	13,391	0.07%
2021/12/06	21	171.90	7	172.00	172.50	14	13,493	0.10%
2021/12/03	7	169.43	3	170.50	170.50	4	13,607	0.03%
2021/12/02	6	168.33	3	169.00	166.50	3	13,776	0.02%
2021/12/01	9	168.94	8.2	169.01	169.50	0.8	14,020	0.01%
2021/11/30	11	168.82	4	168.13	166.00	7	14,345	0.05%
2021/11/29	10	158.30	13	159.92	163.50	-3	14,557	-0.02%
2021/11/26	14	166.57	6.2	166.10	162.50	7.8	14,708	0.05%
2021/11/25	2.1	169.24	2	169.00	168.00	0.1	15,011	0.00%
2021/11/24	4	169.13	9	167.50	169.00	-5	15,081	-0.03%
2021/11/23	12.2	170.91	28.1	171.42	169.00	-15.9	15,233	-0.10%
2021/11/22	23	175.37	7	175.72	176.50	16	15,337	0.10%
2021/11/19	25.1	175.70	56	177.44	172.50	-30.9	15,709	-0.20%
2021/11/18	60.8	178.10	198	178.41	173.50	-137.3	15,879	-0.86%	大賣/鉅額交易
2021/11/17	33	163.61	54.5	168.02	171.50	-21.5	15,099	-0.14%
2021/11/16	10	156.40	8	156.00	156.00	2	14,940	0.01%
2021/11/15	5	158.90	8	157.25	156.50	-3	15,536	-0.02%
2021/11/12	5	155.10	1	155.00	155.00	4	16,770	0.02%
2021/11/11	2	152.50	7	155.36	154.50	-5	16,996	-0.03%
2021/11/10	3	153.17	4	153.50	152.50	-1	17,198	-0.01%
2021/11/09	18	156.19	11	155.64	155.50	7	17,489	0.04%
2021/11/08	4.5	151.17	9	152.00	152.00	-4.5	17,513	-0.03%
2021/11/05	2	150.00	6	149.33	148.50	-4	17,807	-0.02%
2021/11/04	17	145.35	0.2	146.00	144.50	16.8	18,007	0.09%
2021/11/03	6	145.50	4.2	148.02	148.50	1.8	18,247	0.01%
2021/11/02	23.2	144.58	1	144.00	144.00	22.2	18,473	0.12%
2021/11/01	68.1	152.64	11	153.18	150.00	57.1	18,641	0.31%
2021/10/29	99.2	163.01	3.2	165.16	160.00	96	18,846	0.51%
2021/10/28	20.1	166.00	28	165.39	164.00	-7.9	19,154	-0.04%
2021/10/27	35.1	156.84	9.3	157.05	158.50	25.8	19,858	0.13%
2021/10/26	5	153.20	7	155.00	152.50	-2	20,775	-0.01%
2021/10/25	5	146.80	3	145.83	149.00	2	21,535	0.01%
2021/10/22	14.1	149.98	4	147.75	148.00	10.1	22,191	0.05%
2021/10/21	31.4	156.43	26	158.92	151.00	5.4	22,793	0.02%
2021/10/20	1	146.50	1	146.50	147.00	0	23,424	0.00%
2021/10/19	8	144.94	7	146.21	145.50	1	24,926	0.00%
2021/10/18	7	141.36	9	142.06	143.00	-2	25,500	-0.01%
2021/10/15	5	140.50	5	142.00	141.00	0	25,649	0.00%
2021/10/14	4	136.38	8	138.38	139.00	-4	25,598	-0.02%
2021/10/13	15	137.03	20	135.90	134.00	-5	25,541	-0.02%
2021/10/12	10.2	140.75	6	139.58	139.00	4.2	25,547	0.02%
2021/10/08	63	146.72	47	144.89	145.00	16	25,639	0.06%
2021/10/07	2	145.76	14	147.68	147.00	-12	25,668	-0.05%
2021/10/06	19	144.84	8	144.81	140.00	11	25,703	0.04%
2021/10/05	11	148.73	25	146.10	150.50	-14	25,490	-0.05%
2021/10/04	1	142.02	7	143.43	139.50	-6	25,173	-0.02%
2021/10/01	14	150.82	18	149.75	148.50	-4	25,123	-0.02%
2021/09/30	8	151.75	59	153.46	155.00	-51	25,106	-0.20%
2021/09/29	5.1	157.16	7	155.43	153.50	-1.9	25,212	-0.01%
2021/09/28	10	165.00	3	166.67	162.00	7	25,688	0.03%
2021/09/27	4	166.75	17	167.56	168.00	-13	25,883	-0.05%
2021/09/24	16	163.78	15	164.00	164.00	1	26,181	0.00%
2021/09/23	21	157.07	25	159.12	161.00	-4	26,339	-0.02%
2021/09/22	5	162.40	1	161.50	160.50	4	26,604	0.02%
2021/09/17	4	167.25	4	167.00	169.50	0	26,950	0.00%
2021/09/16	10.1	168.00	5	168.60	165.50	5.1	27,110	0.02%
2021/09/15	13.1	167.69	6	165.67	165.00	7.1	27,266	0.03%
2021/09/14	6	177.17	0	0.00	176.50	6	27,647	0.02%
2021/09/13	6.1	179.06	3	181.83	175.00	3.1	28,072	0.01%
2021/09/10	24	182.69	10	187.05	179.00	14	28,528	0.05%
2021/09/09	3	178.33	34	179.12	179.50	-31	28,530	-0.11%
2021/09/08	15	171.87	6	172.67	169.00	9	28,671	0.03%
2021/09/07	7	176.21	11	176.41	176.50	-4	29,141	-0.01%
2021/09/06	12	173.88	18.5	173.89	174.50	-6.5	29,420	-0.02%
2021/09/03	35.1	183.34	28.4	183.10	180.50	6.7	29,785	0.02%
2021/09/02	22.1	190.32	7	191.22	186.00	15.1	30,498	0.05%
2021/09/01	12.2	194.13	14.1	195.50	195.50	-1.9	31,476	-0.01%
2021/08/31	13	193.35	21	194.31	191.50	-8	32,096	-0.02%
2021/08/30	8	190.19	12	189.92	189.00	-4	32,647	-0.01%
2021/08/27	12	188.88	6	189.67	190.50	6	33,242	0.02%
2021/08/26	23	192.13	5.5	193.14	190.50	17.5	34,115	0.05%
2021/08/25	71.2	191.98	73.6	192.52	193.50	-2.4	35,424	-0.01%
2021/08/24	37	196.43	14	196.36	190.00	23	35,921	0.06%
2021/08/23	10	199.65	22.4	201.17	202.00	-12.3	36,217	-0.03%
2021/08/20	15	194.03	19	193.89	190.50	-4	36,492	-0.01%
2021/08/19	26	199.13	23	200.17	189.50	3	36,702	0.01%
2021/08/18	58.8	196.91	36	197.47	208.00	22.8	36,877	0.06%
2021/08/17	43	216.09	37	215.77	207.50	6	37,064	0.02%
2021/08/16	17	221.85	19	220.32	221.00	-2	37,988	-0.01%
2021/08/13	60	231.55	56	228.23	224.00	4	38,240	0.01%
2021/08/12	24	238.79	20	237.03	236.50	4	38,758	0.01%
2021/08/11	29	244.81	13	238.88	237.00	16	39,687	0.04%
2021/08/10	15	252.10	19	253.13	248.50	-4	39,841	-0.01%
2021/08/09	11	261.18	0	0.00	252.00	11	40,193	0.03%
2021/08/06	12	267.46	26	267.98	269.50	-14	41,121	-0.03%
2021/08/05	16.1	266.50	11	266.86	265.50	5.1	41,868	0.01%
2021/08/04	26	278.46	19	275.42	274.00	7	42,818	0.02%
2021/08/03	29	285.14	15.5	286.95	282.50	13.5	42,779	0.03%
2021/08/02	75.2	285.82	54	288.67	280.00	21.2	42,832	0.05%
2021/07/30	48.1	274.54	47	282.23	276.50	1.1	42,231	0.00%
2021/07/29	39	265.15	60.1	264.65	275.00	-21.1	41,722	-0.05%
2021/07/28	41.5	273.37	4.3	264.01	261.00	37.2	41,284	0.09%
2021/07/27	36.3	279.94	49	282.07	290.00	-12.7	41,322	-0.03%
2021/07/26	67.5	281.93	55.9	282.11	276.00	11.6	40,993	0.03%
2021/07/23	46	260.80	61	267.02	270.50	-15	40,197	-0.04%
2021/07/22	20	235.55	63.8	241.19	246.00	-43.8	39,107	-0.11%
2021/07/21	1	215.50	19	220.32	224.00	-18	38,837	-0.05%
2021/07/20	27.2	218.97	28	219.55	214.00	-0.8	39,098	0.00%
2021/07/19	16	227.38	8	229.00	226.00	8	39,414	0.02%
2021/07/16	4	222.75	14	225.75	225.50	-10	39,721	-0.03%
2021/07/15	10	218.75	18	225.58	224.50	-8	40,297	-0.02%
2021/07/14	7.3	209.98	7	214.71	215.50	0.3	41,013	0.00%
2021/07/13	13.3	216.97	2	224.50	210.00	11.3	41,311	0.03%
2021/07/12	6	222.33	2	224.50	221.00	4	42,235	0.01%
2021/07/09	8	221.32	44	222.07	220.50	-36	43,038	-0.08%
2021/07/08	7	226.57	20	228.55	225.00	-13	43,962	-0.03%
2021/07/07	23.1	227.66	21	229.64	224.00	2.1	44,613	0.00%
2021/07/06	20	231.93	7	232.93	231.00	13	45,041	0.03%
2021/07/05	46	236.33	53.1	237.46	238.50	-7.1	45,758	-0.02%
2021/07/02	19	226.05	27	228.30	228.00	-8	45,754	-0.02%
2021/07/01	33	226.48	21	229.19	222.00	12	45,948	0.03%
2021/06/30	68	225.24	21.4	224.55	226.00	46.6	46,289	0.10%
2021/06/29	23.2	228.35	24	232.31	219.00	-0.8	46,999	0.00%
2021/06/28	37	227.95	44.4	229.84	233.00	-7.4	46,737	-0.02%
2021/06/25	10.1	220.40	15.1	221.39	220.00	-5	46,470	-0.01%
2021/06/24	6.1	220.52	16	217.63	217.00	-9.9	46,369	-0.02%
2021/06/23	30	219.28	19	222.03	217.50	11	46,246	0.02%
2021/06/22	33.1	213.13	28.2	212.76	212.50	4.9	45,753	0.01%
2021/06/21	18.1	211.69	10	212.85	208.00	8.1	45,360	0.02%
2021/06/18	47	224.07	33	227.79	222.50	14	44,912	0.03%
2021/06/17	12.3	222.33	10	224.90	228.50	2.3	44,681	0.01%
2021/06/16	38.1	235.85	63	239.07	223.00	-24.9	44,410	-0.06%
2021/06/15	57.1	244.65	15	243.60	242.50	42.1	43,982	0.10%
2021/06/11	57	244.63	83.2	242.72	241.00	-26.2	44,896	-0.06%
2021/06/10	78.3	245.28	93	246.96	240.00	-14.7	44,973	-0.03%
2021/06/09	79	239.27	93	239.07	248.00	-14	44,862	-0.03%
2021/06/08	67	239.54	62.1	238.93	230.50	4.9	44,752	0.01%
2021/06/07	72.1	231.17	76	230.91	238.00	-3.9	44,289	-0.01%
2021/06/04	49	229.44	90	228.88	226.50	-41	43,743	-0.09%
2021/06/03	131.1	226.92	69	226.01	230.00	62.1	43,243	0.14%	大買/
2021/06/02	112.3	230.43	50.2	227.29	216.00	62	42,269	0.15%	大買/
2021/06/01	48	227.16	88	229.75	232.50	-40	40,906	-0.10%
2021/05/31	43	207.51	58.1	206.34	211.50	-15.1	39,973	-0.04%
2021/05/28	26.1	202.90	25	203.92	199.50	1.1	39,364	0.00%
2021/05/27	60	197.70	58	197.41	200.00	2	39,070	0.01%
2021/05/26	69	199.33	54	197.54	192.50	15	38,520	0.04%
2021/05/25	94.1	200.79	85.1	201.35	199.50	9	37,898	0.02%
2021/05/24	20	184.50	71.1	177.64	190.00	-51.1	36,643	-0.14%
2021/05/21	65	171.75	33	173.30	176.00	32	35,838	0.09%
2021/05/20	64	174.45	55	173.97	169.00	9	35,635	0.03%
2021/05/19	47	170.85	28.1	174.73	179.00	18.9	35,152	0.05%
2021/05/18	3	160.17	17	159.88	163.00	-14	34,334	-0.04%
2021/05/17	45	155.94	31	155.03	148.50	14	34,113	0.04%
2021/05/14	61.1	175.05	56.2	173.72	164.50	5	33,842	0.01%
2021/05/13	54	167.46	61	167.57	171.00	-7	32,760	-0.02%
2021/05/12	33.1	158.48	71	157.06	161.00	-37.9	31,940	-0.12%
2021/05/11	17.1	166.65	74	168.58	162.50	-56.9	30,804	-0.18%
2021/05/10	28	185.63	8.1	187.56	180.50	19.9	30,623	0.07%
2021/05/07	85	178.89	27.1	181.98	183.00	57.9	30,225	0.19%
2021/05/06	24	174.19	18	173.14	171.00	6	29,853	0.02%
2021/05/05	9	181.00	3.7	177.31	172.50	5.3	29,380	0.02%
2021/05/04	14	187.64	29	176.24	191.50	-15	29,111	-0.05%
2021/05/03	35	183.59	89.3	190.44	179.50	-54.3	28,545	-0.19%
2021/04/29	67.1	201.38	71	197.25	199.00	-4	28,395	-0.01%
2021/04/28	91.1	200.97	23	203.61	201.00	68.1	28,586	0.24%
2021/04/27	15.1	199.10	15	202.77	195.50	0.1	28,353	0.00%
2021/04/26	15	197.60	5.1	195.84	196.50	9.9	28,220	0.04%
2021/04/23	5	184.80	13	187.00	193.50	-8	28,108	-0.03%
2021/04/22	9.2	180.89	8.4	185.97	176.00	0.8	28,446	0.00%
2021/04/21	20.4	176.73	28	177.45	179.00	-7.6	28,387	-0.03%
2021/04/20	33.2	195.48	12	191.29	182.00	21.2	27,900	0.08%
2021/04/19	29	203.62	13.7	206.97	198.50	15.3	27,235	0.06%
2021/04/16	32.6	228.05	34.2	231.33	220.50	-1.7	27,122	-0.01%
2021/04/15	12	210.96	20	212.58	220.00	-8	26,314	-0.03%
2021/04/14	31	206.74	29.2	203.16	200.00	1.9	25,679	0.01%
2021/04/13	23	204.09	24	208.23	202.50	-1	24,924	0.00%
2021/04/12	26.1	207.59	23	205.83	202.50	3.1	24,342	0.01%
2021/04/09	46	233.07	16	236.91	225.00	30	23,930	0.13%
2021/04/08	13	228.81	36	231.94	236.50	-23	23,464	-0.10%
2021/04/07	20	216.83	4	215.38	215.00	16	23,107	0.07%
2021/04/06	11.5	214.06	19	216.29	218.50	-7.6	22,891	-0.03%
2021/04/01	20.1	186.56	34	188.44	199.00	-13.9	22,675	-0.06%
2021/03/31	20	183.60	2	183.50	181.00	18	22,011	0.08%
2021/03/30	10	177.95	5	171.00	183.50	5	22,479	0.02%
2021/03/29	3	169.33	0	0.00	174.00	3	22,643	0.01%
2021/03/26	1	150.00	4	156.50	158.50	-3	23,226	-0.01%
2021/03/25	2	145.25	1	150.00	144.50	1	23,434	0.00%
2021/03/24	3	153.00	3	149.00	148.00	0	23,608	0.00%
2021/03/23	1	150.00	1	143.00	152.00	0	23,801	0.00%
2021/03/22	2	153.00	2	152.75	154.00	0	24,108	0.00%
2021/03/19	7	157.64	80	156.90	159.00	-73	24,041	-0.30%
2021/03/18	0	0.00	8.5	150.56	152.50	-8.5	23,912	-0.04%
2021/03/17	100.6	138.54	99	147.19	139.00	1.6	23,843	0.01%
2021/03/16	11.3	145.45	9	147.00	148.50	2.3	22,616	0.01%
2021/03/15	9	129.50	14	131.21	135.00	-5	21,961	-0.02%
2021/03/12	19	119.42	19.3	118.37	123.00	-0.3	21,016	0.00%
2021/03/11	4	102.50	17	108.53	112.00	-13	19,953	-0.07%
2021/03/10	77	104.45	2	107.00	102.00	75	19,630	0.38%
2021/03/09	1	97.30	4	98.65	100.00	-3	19,296	-0.02%
2021/03/08	2	97.95	3	100.67	96.10	-1	19,365	-0.01%
2021/03/05	8	98.91	9	99.03	99.20	-1	19,397	-0.01%
2021/03/04	4	101.38	1	102.00	101.50	3	19,409	0.02%
2021/03/03	4	100.35	4	100.63	101.00	0	19,427	0.00%
2021/03/02	6	105.25	9	105.11	104.50	-3	19,354	-0.02%
2021/02/26	9	101.22	5	101.36	99.80	4	19,082	0.02%
2021/02/25	12	104.42	9	104.33	101.00	3	18,950	0.02%
2021/02/24	8	111.69	4	111.88	106.50	4	18,832	0.02%
2021/02/23	7	111.43	6.2	112.72	113.50	0.8	18,669	0.00%
2021/02/22	8	107.13	9	106.39	109.00	-1	18,470	-0.01%
2021/02/19	10	99.15	10	100.69	99.70	0	18,188	0.00%
2021/02/18	0	0.00	34	97.40	99.30	-34	17,890	-0.19%
2021/02/17	5	94.42	6.1	94.92	94.80	-1.1	17,744	-0.01%
2021/02/05	15.1	87.77	9.5	88.47	88.30	5.6	17,606	0.03%
2021/02/04	4	84.40	6	83.78	83.10	-2	17,491	-0.01%
2021/02/03	12	84.42	7	84.50	83.60	5	17,453	0.03%
2021/02/02	5	82.16	4	82.43	81.90	1	17,654	0.01%
2021/02/01	9	82.03	10	82.02	81.60	-1	17,735	-0.01%
2021/01/29	5	85.06	17	86.05	84.00	-12	17,492	-0.07%
2021/01/28	8	90.93	6	90.07	88.40	2	17,286	0.01%
2021/01/27	1	92.60	2	91.80	90.80	-1	17,175	-0.01%
2021/01/26	12	92.90	22	92.09	90.80	-10	17,215	-0.06%
2021/01/25	16	96.80	6	95.77	95.60	10	16,996	0.06%
2021/01/22	14	100.30	14	100.54	101.00	0	17,006	0.00%
2021/01/21	15	97.09	53	95.79	97.90	-38	16,945	-0.22%
2021/01/20	20	103.05	2.5	104.52	98.60	17.5	16,813	0.10%
2021/01/19	17.5	107.33	5	107.70	109.50	12.5	16,898	0.07%
2021/01/18	23	110.22	16	109.69	108.50	7	16,782	0.04%
2021/01/15	44	109.45	44	109.48	110.50	0	16,420	0.00%
2021/01/14	7	104.29	15	105.03	106.00	-8	15,638	-0.05%
2021/01/13	39	98.07	19	98.08	96.60	20	15,309	0.13%
2021/01/12	19	94.35	64	95.16	93.50	-45	15,066	-0.30%
2021/01/11	35	96.64	33.7	97.44	98.00	1.3	14,830	0.01%
2021/01/08	14	93.24	7	92.43	92.90	7	14,485	0.05%
2021/01/07	50	88.33	7.4	89.69	91.90	42.6	14,161	0.30%
2021/01/06	17	89.16	17	87.55	86.10	0	13,867	0.00%
2021/01/05	8	87.48	156	88.51	87.90	-148	13,629	-1.09%	大賣/鉅額交易
2021/01/04	17	91.60	15	91.83	90.70	2	13,423	0.01%
2020/12/31	28	96.56	13	98.08	93.50	15	13,225	0.11%
2020/12/30	30.3	96.12	28.1	95.92	95.10	2.2	12,730	0.02%
2020/12/29	38.1	97.50	24	97.95	95.50	14.1	12,492	0.11%
2020/12/28	8	97.51	40	96.93	99.00	-32	12,246	-0.26%
2020/12/25	25	89.64	31	90.55	91.50	-6	11,791	-0.05%
2020/12/24	50	88.01	38	87.27	87.50	12	11,465	0.10%
2020/12/23	7.1	82.75	11	83.11	85.00	-4	10,799	-0.04%
2020/12/22	93	81.28	57	79.65	77.50	36	10,442	0.34%
2020/12/21	14	78.14	26.2	78.09	80.80	-12.2	9,725	-0.13%
2020/12/18	48	72.57	4	72.90	73.50	44	9,411	0.47%
2020/12/17	2	72.30	35	71.39	72.20	-33	9,180	-0.36%
2020/12/16	16	68.25	19	69.32	68.40	-3	8,966	-0.03%
2020/12/15	6	69.80	9	68.19	67.70	-3	8,530	-0.04%
2020/12/14	0	0.00	1	68.90	68.50	-1	8,452	-0.01%
2020/12/11	8	67.79	6	69.28	68.70	2	8,405	0.02%
2020/12/10	37	68.57	35	68.23	67.50	2	8,237	0.02%
2020/12/09	3	68.87	3.9	69.14	69.90	-0.9	8,013	-0.01%
2020/12/08	3	65.37	2	65.90	66.50	1	7,848	0.01%
2020/12/07	2	63.80	32	64.80	65.10	-30	7,784	-0.39%
2020/12/04	9	65.52	6	66.88	64.80	3	7,756	0.04%
2020/12/03	5	67.22	18	67.68	67.40	-13	7,653	-0.17%
2020/12/02	79.3	68.09	103	67.76	66.50	-23.8	7,624	-0.31%	大賣/
2020/12/01	67	66.43	37	66.87	65.70	30	7,342	0.41%
2020/11/30	15	65.41	37	65.43	66.60	-22	7,166	-0.31%
2020/11/27	31	61.35	30	62.50	62.50	1	6,971	0.01%
2020/11/26	27	61.90	15	61.91	61.90	12	6,865	0.17%
2020/11/25	4	59.58	1	59.30	59.10	3	6,848	0.04%
2020/11/24	16	60.77	15	60.99	60.90	1	6,805	0.01%
2020/11/23	4.3	60.57	1	60.40	60.10	3.3	6,790	0.05%
2020/11/20	23	58.87	4	60.00	59.80	19	6,750	0.28%
2020/11/19	28	58.88	35	58.68	58.40	-7	6,661	-0.11%
2020/11/18	22	57.36	6	57.60	57.20	16	6,590	0.24%
2020/11/17	10	58.30	10	57.40	57.40	0	6,694	0.00%
2020/11/16	13.1	57.29	3	58.03	57.00	10.1	6,670	0.15%
2020/11/13	43	56.91	45	57.27	57.10	-2	6,614	-0.03%
2020/11/12	93	56.46	22.2	56.40	55.00	70.8	6,515	1.09%
2020/11/11	15.2	56.30	16	55.69	56.30	-0.8	6,390	-0.01%
2020/11/10	4	55.95	47	56.12	56.30	-43	6,437	-0.67%
2020/11/09	7	52.89	2.4	53.90	54.80	4.6	6,022	0.08%
2020/11/05	1	50.20	0.6	50.04	50.30	0.4	5,845	0.01%
2020/11/04	11	50.17	12	50.34	50.40	-1	5,846	-0.02%
2020/11/03	31.5	51.10	21	50.16	49.70	10.5	5,814	0.18%
2020/11/02	76	52.16	19	51.90	52.00	57	5,817	0.98%
2020/10/30	24	53.38	68	52.69	51.20	-44	5,847	-0.75%
2020/10/29	33	51.60	39	51.98	52.50	-6	5,939	-0.10%
2020/10/28	8	50.69	8.5	51.41	51.20	-0.5	5,850	-0.01%
2020/10/27	0	0.00	9.3	48.82	48.40	-9.3	5,502	-0.17%
2020/10/26	3	47.55	20	47.76	47.00	-17	5,212	-0.33%
2020/10/14	6	33.70	0	0.00	33.50	6	5,038	0.12%
2020/10/13	5	33.70	10	33.71	33.80	-5	5,092	-0.10%
2020/10/12	5	33.38	0	0.00	32.60	5	5,098	0.10%
2020/10/08	30	33.80	3	33.83	34.15	27	5,174	0.52%
2020/10/07	20	33.50	1.5	33.73	34.00	18.5	5,338	0.35%
2020/10/06	35	33.76	1	33.60	33.50	34	5,610	0.61%
2020/09/29	1	32.45	6	32.58	32.30	-5	6,154	-0.08%
2020/09/28	10	31.75	17	31.66	31.75	-7	6,419	-0.11%
2020/09/25	25	31.93	0	0.00	30.55	25	6,892	0.36%
2020/09/23	21	33.72	0	0.00	33.30	21	7,630	0.28%
2020/09/21	11	33.93	10	33.56	33.40	1	7,659	0.01%
2020/09/18	1	33.30	16	33.34	33.30	-15	7,707	-0.19%
2020/09/17	0	0.00	5	33.40	33.20	-5	7,920	-0.06%
2020/09/16	0	0.00	1	33.05	33.00	-1	8,187	-0.01%
2020/09/15	2	33.28	3	33.27	33.05	-1	8,308	-0.01%
2020/09/14	8	33.35	12	33.20	33.20	-4	8,419	-0.05%
2020/09/10	0	0.00	4	33.60	32.65	-4	8,504	-0.05%
2020/09/09	7	32.08	0	0.00	32.20	7	8,541	0.08%
2020/09/08	0	0.00	5	32.15	32.20	-5	8,754	-0.06%
2020/09/04	3	32.02	0	0.00	32.35	3	9,142	0.03%
2020/09/03	5	32.70	6	33.20	32.90	-1	9,178	-0.01%
2020/09/01	16	32.52	51	32.53	32.55	-35	9,341	-0.37%
2020/08/31	40	33.61	9	33.07	33.05	31	9,520	0.33%
2020/08/28	0	0.00	117	32.21	32.70	-117	9,623	-1.22%	大賣/鉅額交易
2020/08/27	0	0.00	2	32.25	32.10	-2	9,829	-0.02%
2020/08/26	2	33.13	5	33.35	33.00	-3	9,797	-0.03%
2020/08/24	0	0.00	1	33.30	33.20	-1	9,816	-0.01%
2020/08/21	11	33.47	1	33.35	33.45	10	9,858	0.10%
2020/08/20	36	33.65	15	33.40	32.95	21	9,864	0.21%
2020/08/19	7	36.59	12	36.57	35.95	-5	9,753	-0.05%
2020/08/18	4	37.11	7	37.54	37.05	-3	9,735	-0.03%
2020/08/14	5	36.60	0	0.00	36.40	5	9,816	0.05%
2020/08/13	12	37.60	27	38.29	36.85	-15	9,891	-0.15%
2020/08/12	19	36.75	33	37.75	37.95	-14	9,990	-0.14%
2020/08/11	5	35.80	12	36.22	35.85	-7	9,929	-0.07%
2020/08/10	25	37.63	3	37.35	37.00	22	10,113	0.22%
2020/08/07	6	38.12	2	37.95	37.90	4	10,364	0.04%
2020/08/06	7	37.82	18	38.88	37.50	-11	11,129	-0.10%
2020/08/05	17	38.23	7	38.34	38.45	10	11,261	0.09%
2020/08/04	12	37.04	6	37.20	36.95	6	11,444	0.05%
2020/08/03	2	37.10	10	36.85	37.00	-8	11,809	-0.07%
2020/07/30	20	36.36	16	36.69	36.70	4	12,943	0.03%
2020/07/28	8	36.53	0	0.00	35.55	8	13,258	0.06%
2020/07/27	5	37.20	21	37.03	36.70	-16	13,268	-0.12%
2020/07/24	32	37.44	48	37.77	36.00	-16	13,356	-0.12%
2020/07/23	7	37.17	4	37.51	38.00	3	13,411	0.02%
2020/07/22	2	36.55	1	36.40	36.20	1	13,559	0.01%
2020/07/21	0	0.00	4	36.23	36.20	-4	13,699	-0.03%
2020/07/20	6	35.72	0	0.00	35.85	6	13,805	0.04%
2020/07/17	17	36.36	5	36.15	35.45	12	13,933	0.09%
2020/07/16	5	36.58	0	0.00	36.30	5	13,969	0.04%
2020/07/15	11	36.94	6	37.74	36.85	5	14,073	0.04%
2020/07/14	24	38.14	0	0.00	37.60	24	14,035	0.17%
2020/07/13	28	37.99	7	38.12	38.35	21	13,921	0.15%
2020/07/10	10	37.90	24	37.35	36.50	-14	13,910	-0.10%
2020/07/09	9	37.12	4	37.53	37.20	5	13,865	0.04%
2020/07/08	7	37.78	2	37.93	37.60	5	13,782	0.04%
2020/07/07	6	36.64	45	37.18	37.05	-39	13,740	-0.28%
2020/07/06	29.5	37.97	44	38.31	38.05	-14.5	13,518	-0.11%
2020/07/03	98	35.39	51	36.17	36.95	47	13,152	0.36%
2020/07/01	0	0.00	2	32.70	32.50	-2	12,526	-0.02%
2020/06/30	9	32.17	2	32.20	32.20	7	12,521	0.06%
2020/06/29	13	32.46	9	32.31	32.10	4	12,586	0.03%
2020/06/24	69	33.66	14	33.30	33.40	55	12,549	0.44%
2020/06/23	52	34.21	6	33.83	34.10	46	12,422	0.37%
2020/06/19	0	0.00	2	33.10	32.75	-2	12,203	-0.02%
2020/06/18	1	32.75	1	32.80	32.40	0	12,136	0.00%
2020/06/17	0	0.00	25	32.25	32.15	-25	12,097	-0.21%
2020/06/16	1	32.05	2	32.83	32.15	-1	12,131	-0.01%
2020/06/15	13	32.90	3	33.42	32.30	10	12,122	0.08%
2020/06/12	2	31.05	3	32.22	32.65	-1	12,011	-0.01%
2020/06/11	10	32.75	2	33.50	31.65	8	12,006	0.07%
2020/06/10	7	32.77	1	32.90	32.45	6	11,876	0.05%
2020/06/09	1	32.45	0	0.00	32.45	1	12,063	0.01%
2020/06/08	1	32.25	0	0.00	32.25	1	12,309	0.01%
2020/06/05	4	32.90	14	33.01	32.65	-10	12,621	-0.08%
2020/06/04	0	0.00	14	32.30	32.30	-14	12,878	-0.11%
2020/06/03	7	31.55	54	32.20	32.20	-47	12,993	-0.36%
2020/06/01	2	30.90	2	30.85	30.80	0	13,257	0.00%
2020/05/29	3	30.33	1	30.50	30.35	2	13,309	0.02%
2020/05/28	21	30.23	2	30.25	30.15	19	13,487	0.14%
2020/05/27	2	31.20	2	31.23	30.80	0	13,504	0.00%
2020/05/26	0	0.00	4	31.25	30.75	-4	13,571	-0.03%
2020/05/25	2	30.83	0	0.00	30.85	2	13,651	0.01%
2020/05/22	22	31.40	0	0.00	31.10	22	13,957	0.16%
2020/05/21	11	32.14	4	32.68	32.30	7	13,961	0.05%
2020/05/20	0	0.00	4	31.86	32.00	-4	13,923	-0.03%
2020/05/19	16	31.95	29	32.04	31.85	-13	13,972	-0.09%
2020/05/18	8	30.56	6	30.54	30.00	2	13,885	0.01%
2020/05/15	3	31.58	8	31.52	31.20	-5	14,215	-0.04%
2020/05/14	27	30.87	29	31.25	31.15	-2	14,552	-0.01%
2020/05/13	70	30.75	52	31.71	31.60	18	14,457	0.12%
2020/05/12	42	31.66	13	31.91	32.10	29	13,689	0.21%
2020/05/11	37	32.16	20	32.39	31.95	17	13,404	0.13%
2020/05/08	9	35.66	10	35.54	35.50	-1	13,050	-0.01%
2020/05/07	32	36.20	5	36.10	36.50	27	12,651	0.21%
2020/05/06	8	35.50	17	35.31	35.00	-9	11,977	-0.08%
2020/05/05	11	33.90	11	34.22	33.70	0	11,439	0.00%
2020/05/04	0	0.00	2	32.90	32.85	-2	11,179	-0.02%
2020/04/30	1	32.00	4	31.95	32.20	-3	11,116	-0.03%
2020/04/29	3	32.27	12	32.37	32.05	-9	11,001	-0.08%
2020/04/28	18	31.97	47	33.32	31.45	-29	10,887	-0.27%
2020/04/27	12	33.18	6	33.29	33.15	6	10,629	0.06%
2020/04/24	3	32.12	14	31.66	32.20	-11	10,392	-0.11%
2020/04/23	14	30.75	3	30.48	30.90	11	10,362	0.11%
2020/04/22	9	29.33	9	30.13	30.15	0	10,319	0.00%
2020/04/21	11	31.05	3	30.52	30.15	8	10,212	0.08%
2020/04/20	0	0.00	2	32.05	31.70	-2	10,104	-0.02%
2020/04/17	0	33.45	0	0.00	33.45	0	10,046	0.00%
2020/04/16	0	34.05	1	34.00	34.05	-1	10,117	-0.01%
2020/04/15	3	34.35	4	33.10	33.00	-1	10,158	-0.01%
2020/04/14	3	33.22	3	32.73	33.40	0	9,868	0.00%
2020/04/13	0	0.00	3	31.77	31.90	-3	9,705	-0.03%
2020/04/10	9	31.71	16	31.90	31.35	-7	9,633	-0.07%
2020/04/09	27	30.87	15	30.92	31.40	12	9,501	0.13%
2020/04/08	1	31.00	2	30.85	30.75	-1	9,417	-0.01%
2020/03/31	3	29.33	5	28.51	28.30	-2	9,101	-0.02%
2020/03/30	3	28.90	0	0.00	28.90	3	9,008	0.03%
2020/03/25	0	0.00	2	27.15	26.70	-2	8,942	-0.02%
2020/03/24	2	26.50	0	0.00	26.30	2	8,869	0.02%
2020/03/23	0	0.00	1	25.95	25.65	-1	8,837	-0.01%
2020/03/20	0	0.00	1	26.65	26.65	-1	8,873	-0.01%
2020/03/19	2	25.08	0	0.00	25.10	2	8,813	0.02%
2020/03/17	1	26.85	8	26.58	27.25	-7	8,738	-0.08%
2020/03/16	0	0.00	2	27.53	26.30	-2	8,655	-0.02%
2020/03/13	3	26.13	1	26.20	26.65	2	8,542	0.02%
2020/03/12	4	29.80	2	29.40	28.95	2	8,308	0.02%
2020/03/11	18	32.53	31	32.39	32.15	-13	8,032	-0.16%
2020/03/10	23	31.45	9	31.83	31.15	14	7,669	0.18%
2020/03/09	5	31.71	7	32.33	30.50	-2	7,272	-0.03%
2020/03/06	29	32.78	30	32.49	33.05	-1	7,047	-0.01%
2020/03/04	0	0.00	3	30.60	30.65	-3	6,657	-0.05%
2020/03/03	6	31.45	12	31.41	31.05	-6	6,666	-0.09%
2020/03/02	7	29.82	3	30.30	30.15	4	6,555	0.06%
2020/02/27	4	29.79	81	29.62	30.40	-77	6,519	-1.18%
2020/02/26	12	29.79	6	29.96	30.15	6	6,680	0.09%
2020/02/25	10	29.95	21	29.48	29.35	-11	6,769	-0.16%
2020/02/21	10	31.65	40	31.20	31.55	-30	6,512	-0.46%
2020/02/20	14	31.90	17	31.34	31.30	-3	6,546	-0.05%
2020/02/19	11	31.39	9	31.39	31.80	2	6,446	0.03%
2020/02/18	13	31.21	18	31.22	31.60	-5	6,342	-0.08%
2020/02/17	125	29.72	97	31.00	31.20	28	6,005	0.47%	大買/
2020/02/14	0	0.00	1	28.00	28.40	-1	5,467	-0.02%
2020/02/13	0	0.00	1	26.40	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	1	25.75	26.05	-1	5,171	-0.02%
2020/02/10	1	24.35	0	0.00	24.30	1	5,357	0.02%
2020/02/07	1	25.30	4.7	25.23	24.80	-3.7	5,375	-0.07%
2020/02/04	0	0.00	1	26.00	26.20	-1	5,467	-0.02%
2020/02/03	1	24.90	0	0.00	25.15	1	5,465	0.02%
2020/01/30	0	0.00	1	26.35	25.75	-1	5,524	-0.02%
2020/01/17	12	27.51	4	27.54	27.55	8	5,571	0.14%
2020/01/16	0	0.00	1	26.45	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	44	26.02	26.00	-44	5,297	-0.83%
2020/01/13	1	25.05	0	0.00	25.40	1	5,169	0.02%
2020/01/10	1	25.55	3	25.58	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	3	24.43	24.85	-3	4,879	-0.06%
2020/01/07	1	22.55	1	22.65	22.65	0	4,783	0.00%
2020/01/06	1	22.85	0	0.00	22.90	1	4,749	0.02%
2020/01/03	1	23.70	0	0.00	23.75	1	4,703	0.02%
2019/12/31	0	0.00	1	23.95	23.80	-1	4,664	-0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/23	1	23.35	0	0.00	23.40	1	4,582	0.02%
2019/12/17	1	24.60	61	24.66	24.40	-60	4,394	-1.37%
2019/12/13	2	24.93	0	0.00	24.70	2	4,325	0.05%
2019/12/12	3	24.98	30	25.23	25.25	-27	4,300	-0.63%
2019/12/11	1	25.60	0	0.00	25.25	1	4,192	0.02%
2019/12/09	0	0.00	3	25.60	25.60	-3	4,095	-0.07%
2019/12/05	30	25.90	0	0.00	25.75	30	4,015	0.75%
2019/12/04	10	26.35	0	0.00	26.25	10	3,948	0.25%
2019/12/03	0	0.00	75	26.27	26.50	-75	3,903	-1.92%
2019/12/02	3	25.75	0	0.00	25.80	3	3,803	0.08%
2019/11/29	6	26.50	50	26.15	26.20	-44	3,779	-1.16%
2019/11/28	0	0.00	15	26.28	26.30	-15	3,710	-0.40%
2019/11/26	5	25.55	0	0.00	25.70	5	3,573	0.14%
2019/11/25	25	26.09	9	26.19	25.80	16	3,521	0.45%
2019/11/22	5	25.59	24	25.52	25.50	-19	3,237	-0.59%
2019/11/20	11	24.60	0	0.00	24.75	11	2,943	0.37%
2019/11/19	43	23.90	0	0.00	23.85	43	2,829	1.52%
2019/11/18	1	24.40	1	24.80	24.80	0	2,650	0.00%
2019/11/15	20	24.00	0	0.00	24.05	20	2,588	0.77%
2019/11/14	1	23.60	0	0.00	23.55	1	2,534	0.04%
2019/11/13	0	0.00	7	24.68	24.80	-7	2,443	-0.29%
2019/11/12	6	24.30	1	24.65	24.95	5	2,389	0.21%
2019/11/11	0	0.00	1	25.00	24.15	-1	2,359	-0.04%
2019/11/08	1	24.80	6	24.76	24.90	-5	2,305	-0.22%
2019/11/07	14	24.63	7	24.57	25.00	7	2,208	0.32%
2019/11/06	10	24.17	8	24.15	24.05	2	2,100	0.10%
2019/11/05	0	0.00	27	24.19	24.00	-27	2,055	-1.31%
2019/11/04	2	24.40	2	24.20	24.00	0	2,008	0.00%
2019/11/01	5	24.13	1	24.10	24.10	4	1,906	0.21%
2019/10/31	1	24.15	0	0.00	23.80	1	1,885	0.05%
2019/10/29	3	23.93	0	0.00	23.40	3	1,786	0.17%
2019/10/28	2	24.28	6	24.12	24.90	-4	1,648	-0.24%
2019/10/25	2	23.10	1	22.80	22.95	1	1,460	0.07%
2019/10/14	2	21.90	0	0.00	21.85	2	1,489	0.13%
2019/10/03	0	0.00	10	21.70	21.65	-10	1,559	-0.64%
2019/09/27	10	21.20	0	0.00	21.10	10	1,573	0.64%
2019/09/25	1	21.50	0	0.00	21.55	1	1,605	0.06%
2019/09/24	2	21.90	0	0.00	21.85	2	1,616	0.12%
2019/09/17	1	22.15	0	0.00	22.05	1	1,556	0.06%
2019/09/05	0	23.20	0	0.00	23.30	0	1,625	0.00%
2019/08/29	0	0.00	6	23.23	22.85	-6	1,557	-0.39%
2019/08/26	1	21.85	0	0.00	21.85	1	1,580	0.06%
2019/08/23	1	22.45	0	0.00	22.45	1	1,615	0.06%
2019/08/07	0	21.20	0	0.00	21.10	0	1,867	0.00%
2019/08/01	2	22.75	0	0.00	22.90	2	2,020	0.10%
2019/07/29	3	22.75	2	23.05	22.80	1	2,095	0.05%
2019/07/26	2	24.03	0	0.00	23.60	2	2,056	0.10%
2019/07/19	2	22.65	0	0.00	22.65	2	2,388	0.08%
2019/07/09	0	0.00	2	23.70	23.65	-2	2,993	-0.07%
2019/07/03	2	23.40	1	23.90	23.45	1	3,404	0.03%
2019/07/02	2	24.13	0	0.00	24.10	2	3,462	0.06%
2019/06/28	0	0.00	1	23.50	23.15	-1	3,492	-0.03%
2019/06/21	7	23.13	0	0.00	23.10	7	3,737	0.19%
2019/06/18	2	22.95	2	22.60	22.60	0	4,151	0.00%
2019/06/12	30	22.26	100	22.58	22.50	-70	4,912	-1.42%
2019/06/11	0	0.00	12	21.88	21.90	-12	4,886	-0.25%
2019/06/10	10	21.65	10	21.90	21.60	0	4,884	0.00%
2019/06/06	40	21.70	0	0.00	21.60	40	4,886	0.82%
2019/06/05	0	0.00	40	22.25	21.90	-40	4,892	-0.82%
2019/06/04	40	21.75	40	22.11	21.70	0	4,887	0.00%
2019/06/03	0	0.00	0.4	21.65	21.65	-0.4	4,882	-0.01%
2019/05/30	1	21.05	1	21.00	21.40	0	4,900	0.00%
2019/05/28	0	0.00	1	20.05	20.30	-1	4,967	-0.02%
2019/05/27	3	20.95	1	20.35	20.30	2	5,023	0.04%
2019/05/24	30	20.93	0	0.00	20.95	30	5,067	0.59%
2019/05/22	1	21.00	0	0.00	20.55	1	4,973	0.02%
2019/05/20	0	0.00	20	20.65	20.65	-20	4,902	-0.41%
2019/05/17	50	21.78	0	0.00	21.60	50	4,992	1.00%
2019/05/15	0	0.00	10	22.50	22.40	-10	5,052	-0.20%
2019/05/14	12	21.46	10	21.65	22.05	2	5,089	0.04%
2019/05/13	10	22.10	0	0.00	22.05	10	5,062	0.20%
2019/05/08	0	0.00	1	24.00	24.10	-1	5,019	-0.02%
2019/05/06	10	24.45	0	0.00	24.30	10	5,004	0.20%
2019/04/30	0	0.00	1	25.05	25.15	-1	4,988	-0.02%
2019/04/29	5	25.60	0	0.00	24.95	5	4,995	0.10%
2019/04/26	7	26.34	15	26.45	26.50	-8	4,899	-0.16%
2019/04/25	0	0.00	1	26.25	26.40	-1	4,713	-0.02%
2019/04/24	0	0.00	18	26.24	25.70	-18	4,724	-0.38%
2019/04/23	31	26.24	29	26.48	26.20	2	4,795	0.04%
2019/04/22	32	25.88	1	25.55	26.50	31	4,687	0.66%
2019/04/19	1	24.75	0	0.00	24.80	1	4,529	0.02%
2019/04/18	0	0.00	50	24.50	24.00	-50	4,587	-1.09%
2019/04/16	81	24.53	3	24.38	24.60	78	4,542	1.72%
2019/04/15	20	25.90	0	0.00	25.30	20	4,502	0.44%
2019/04/11	2	25.80	5	25.90	25.60	-3	4,521	-0.07%
2019/04/10	57	26.09	54	26.45	26.35	3	4,474	0.07%
2019/04/08	0	25.30	11	25.34	25.45	-11	4,219	-0.26%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/02	3	25.12	0	0.00	25.35	3	4,248	0.07%
2019/03/29	1	24.55	0	0.00	24.80	1	4,284	0.02%
2019/03/27	2	25.23	7	25.30	25.20	-5	4,472	-0.11%
2019/03/26	5	26.40	6	26.01	25.80	-1	4,726	-0.02%
2019/03/25	5	25.80	5	26.00	26.00	0	4,815	0.00%
2019/03/22	1	26.80	51	26.14	26.50	-50	4,912	-1.02%
2019/03/20	13	25.70	9	25.11	25.10	4	4,913	0.08%
2019/03/19	6	25.09	24	24.69	25.25	-18	4,776	-0.38%
2019/03/18	23	23.84	11	24.33	24.60	12	4,557	0.26%
2019/03/08	5	21.45	0	0.00	21.65	5	4,549	0.11%
2019/03/07	2	22.35	2	21.80	21.80	0	4,614	0.00%
2019/03/06	1	22.45	0	0.00	22.30	1	4,631	0.02%
2019/02/27	0	0.00	1	21.80	22.05	-1	4,585	-0.02%
2019/02/26	4	22.38	2	22.25	22.60	2	4,487	0.04%
2019/02/25	0	0.00	8	21.90	21.85	-8	4,419	-0.18%
2019/02/19	2	21.45	4	21.56	21.50	-2	4,357	-0.05%
2019/02/18	0	0.00	1	21.30	21.65	-1	4,349	-0.02%
2019/02/15	0	0.00	1	21.25	21.25	-1	4,246	-0.02%
2019/02/14	2	23.50	5	23.60	23.60	-3	4,145	-0.07%
2019/02/13	22	23.75	10	23.61	23.60	12	4,144	0.29%
2019/02/11	0	0.00	1	23.25	23.20	-1	4,110	-0.02%
2019/01/29	2	22.70	0	0.00	22.90	2	4,035	0.05%
2019/01/25	1	22.25	0	0.00	22.25	1	3,993	0.03%
2019/01/24	1	22.10	0	0.00	22.10	1	4,006	0.02%
2019/01/23	0	0.00	3	22.23	22.30	-3	4,006	-0.07%
2019/01/22	2	21.80	0	0.00	21.80	2	3,980	0.05%
2019/01/18	4	21.93	1	22.05	22.05	3	3,976	0.08%
2019/01/14	0	0.00	2	22.90	22.30	-2	3,834	-0.05%
2019/01/11	17	22.76	1	22.70	22.70	16	3,793	0.42%
2019/01/10	1	22.80	0	0.00	22.90	1	3,735	0.03%
2019/01/09	20	24.40	0	0.00	24.30	20	3,626	0.55%
2019/01/07	0	0.00	1	24.05	24.10	-1	3,565	-0.03%
2019/01/04	2	24.08	0	0.00	24.05	2	3,541	0.06%
2019/01/03	40	25.05	0	0.00	24.80	40	3,535	1.13%
2019/01/02	11	25.90	0	0.00	25.90	11	3,478	0.32%
2018/12/22	1	27.90	2	28.25	28.25	-1	3,174	-0.03%
2018/12/21	2	28.05	0	0.00	28.25	2	3,155	0.06%
2018/12/19	0	0.00	60	29.30	29.30	-60	2,877	-2.08%
2018/12/18	80	28.43	124	28.90	28.25	-44	2,555	-1.72%	大賣/
2018/12/17	14	28.71	10	29.45	28.10	4	2,408	0.17%
2018/12/14	0	0.00	2	28.83	29.00	-2	2,227	-0.09%
2018/12/12	0	0.00	5	26.26	26.00	-5	1,835	-0.27%
2018/12/11	5	25.62	0	0.00	25.75	5	1,795	0.28%
2018/12/04	0	0.00	1	27.00	26.85	-1	1,524	-0.07%
2018/11/29	4	25.01	4	24.95	24.90	0	1,470	0.00%
2018/11/23	0	0.00	6	23.20	23.20	-6	1,483	-0.40%
2018/11/20	0	0.00	6	25.10	24.50	-6	1,562	-0.38%
2018/11/02	2	23.85	46	23.73	23.60	-44	1,674	-2.63%
2018/10/31	2	22.88	23	22.69	22.60	-21	1,644	-1.28%
2018/10/30	5	22.65	0	0.00	22.50	5	1,639	0.30%
2018/10/29	1	22.70	1	22.70	22.40	0	1,639	0.00%
2018/10/26	10	23.47	10	22.92	22.70	0	1,640	0.00%
2018/10/25	60	23.45	1	23.70	23.25	59	1,618	3.65%
2018/10/24	3	22.47	2	23.40	23.35	1	1,583	0.06%
2018/10/19	4	20.88	5	20.83	21.35	-1	1,548	-0.06%
2018/10/15	1	20.50	0	0.00	20.85	1	1,564	0.06%
2018/10/12	1	20.00	0	0.00	20.40	1	1,569	0.06%
2018/10/05	1	24.05	0	0.00	24.15	1	1,529	0.07%
2018/10/04	2	25.00	3	24.90	24.90	-1	1,542	-0.06%
2018/09/21	1	24.60	0	0.00	24.40	1	1,710	0.06%
2018/09/07	1	23.70	0	0.00	24.10	1	1,735	0.06%
2018/08/28	12	26.05	5	25.95	25.95	7	1,816	0.39%
2018/08/13	30	23.00	0	0.00	23.35	30	1,692	1.77%
2018/08/07	0	0.00	1	25.00	24.90	-1	1,651	-0.06%
2018/07/31	5	25.05	0	0.00	25.10	5	1,693	0.30%
2018/07/27	2	25.80	2	25.60	25.60	0	1,704	0.00%
2018/07/26	2	25.40	0	0.00	25.60	2	1,714	0.12%
2018/07/12	23	24.92	3	24.90	25.05	20	2,129	0.94%
2018/07/11	3	25.48	3	25.35	25.00	0	2,201	0.00%
2018/06/29	0	0.00	1	26.50	26.60	-1	2,918	-0.03%
2018/06/25	0	0.00	1	27.00	26.70	-1	3,215	-0.03%
2018/06/14	8	28.30	0	0.00	28.50	8	3,359	0.24%
2018/06/12	0	0.00	6	28.77	28.80	-6	3,308	-0.18%
2018/06/08	1	29.05	1	29.00	29.00	0	3,360	0.00%
2018/06/07	3	29.13	2	28.73	28.70	1	3,375	0.03%
2018/06/06	2	28.55	0	0.00	28.55	2	3,365	0.06%
2018/05/25	1	27.00	0	0.00	26.95	1	3,552	0.03%
2018/05/22	5	27.30	0	0.00	27.15	5	3,583	0.14%
2018/05/04	1	25.65	0	0.00	25.80	1	3,838	0.03%
2018/05/02	0	0.00	3	26.35	26.10	-3	3,825	-0.08%
2018/04/30	3	26.10	0	0.00	25.95	3	3,820	0.08%
2018/04/20	5	28.50	5	29.00	28.55	0	3,777	0.00%
2018/04/18	11	28.59	0	0.00	27.75	11	3,706	0.30%
2018/04/17	2	29.50	0	0.00	28.15	2	3,643	0.05%
2018/04/16	0	0.00	2	30.65	30.35	-2	3,572	-0.06%
2018/04/13	71	30.89	0	0.00	30.80	71	3,613	1.97%
2018/04/12	10	30.65	0	0.00	30.90	10	3,645	0.27%
2018/04/11	0	30.25	0	0.00	30.40	0	3,870	0.00%
2018/04/10	0	0.00	10	32.55	30.90	-10	3,913	-0.26%
2018/04/09	2	32.65	5	32.77	32.80	-3	3,788	-0.08%
2018/04/03	0	0.00	1	31.80	31.95	-1	3,589	-0.03%
2018/04/02	5	32.52	3	32.18	32.15	2	3,569	0.06%
2018/03/31	10	32.05	0	0.00	31.95	10	3,438	0.29%
2018/03/27	0	0.00	5	31.80	31.55	-5	3,359	-0.15%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	5	30.45	0	0.00	31.20	5	3,681	0.14%
2018/03/22	20	31.80	30	31.97	31.60	-10	3,690	-0.27%
2018/03/21	10	31.00	3	31.30	31.30	7	3,614	0.19%
2018/03/15	0	0.00	4	31.10	31.00	-4	3,752	-0.11%
2018/03/14	0	0.00	5	31.50	30.80	-5	3,789	-0.13%
2018/03/13	2	31.25	4	31.05	31.30	-2	3,722	-0.05%
2018/03/12	4	30.85	1	30.65	30.65	3	3,695	0.08%
2018/03/09	2	31.50	3	31.30	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	1	30.10	30.35	-1	3,609	-0.03%
2018/03/07	1	28.25	20	28.77	30.10	-19	3,560	-0.53%
2018/03/05	5	27.80	5	28.40	27.60	0	3,584	0.00%
2018/02/22	0	0.00	13	26.98	27.45	-13	3,836	-0.34%
2018/02/21	11	26.30	0	0.00	26.90	11	3,983	0.28%
2018/02/12	2	25.55	8	25.56	25.50	-6	3,980	-0.15%
2018/02/09	1	25.80	0	0.00	27.00	1	3,929	0.03%
2018/02/07	1	28.20	0	0.00	28.20	1	4,026	0.02%
2018/02/06	22	27.41	0	0.00	27.40	22	4,080	0.54%
2018/02/05	1	29.65	0	0.00	30.30	1	4,101	0.02%
2018/02/01	0	0.00	2	30.60	30.45	-2	4,371	-0.05%
2018/01/31	2.6	30.30	8	30.28	30.15	-5.4	4,403	-0.12%
2018/01/26	8	31.03	0	0.00	31.00	8	4,473	0.18%
2018/01/25	0	0.00	8	30.95	30.75	-8	4,571	-0.17%
2018/01/23	0	0.00	2	30.85	30.60	-2	4,728	-0.04%
2018/01/22	10	31.75	10	31.70	31.20	0	4,778	0.00%
2018/01/11	1	30.05	0	0.00	30.00	1	4,895	0.02%
2018/01/10	5	30.95	0	0.00	30.75	5	4,931	0.10%
2018/01/08	1	32.45	0	0.00	31.60	1	4,948	0.02%
2018/01/05	10	33.80	25	33.20	33.20	-15	4,898	-0.31%
2018/01/04	6	32.18	12	31.89	32.70	-6	4,675	-0.13%
2018/01/03	3	32.00	53	31.79	31.70	-50	4,688	-1.07%
2018/01/02	0	0.00	5	31.10	31.25	-5	4,624	-0.11%