敦泰 (3545)-統一-新竹券商分點個股進出

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
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/11/22	4	88.80	3	89.53	88.90	1	1,540	0.06%
2024/11/21	4	89.48	0	0.00	88.20	4	1,527	0.26%
2024/11/18	0	0.00	2	87.35	87.80	-2	1,447	-0.14%
2024/11/14	0	0.00	1	85.40	85.00	-1	1,452	-0.07%
2024/11/11	10	88.95	1	89.00	88.40	9	1,437	0.63%
2024/11/08	2	87.60	1	87.00	87.00	1	1,427	0.07%
2024/11/04	0	82.50	0	0.00	82.90	0	1,489	0.00%
2024/10/23	0	88.00	0	0.00	87.90	0	1,569	0.00%
2024/10/18	0	86.30	0	0.00	85.70	0	1,656	0.00%
2024/10/16	1	86.80	0	0.00	86.90	1	1,719	0.06%
2024/10/15	0	88.60	0	0.00	88.10	0	1,761	0.00%
2024/10/14	0	0.00	1	87.50	88.00	-1	1,849	-0.05%
2024/10/11	0	0.00	4	87.62	87.70	-4	1,938	-0.21%
2024/10/09	1	84.60	0	0.00	84.30	1	1,910	0.05%
2024/10/08	3	86.50	0	0.00	85.90	3	1,910	0.16%
2024/10/07	1	88.00	17	86.13	86.50	-16	1,905	-0.84%
2024/10/04	0	0.00	1	89.80	87.00	-1	1,874	-0.05%
2024/10/01	0	0.00	2	87.10	86.90	-2	1,754	-0.11%
2024/09/30	0	0.00	2	84.10	85.20	-2	1,667	-0.12%
2024/09/27	0	0.00	1	81.80	81.90	-1	1,631	-0.06%
2024/09/26	0	81.40	0	0.00	80.60	0	1,638	0.00%
2024/09/25	0	81.00	0	0.00	81.30	0	1,646	0.00%
2024/09/23	0	0.00	1	80.80	80.40	-1	1,662	-0.06%
2024/09/20	2	80.50	2	80.50	80.50	0	1,677	0.00%
2024/09/19	2	78.00	0	0.00	78.60	2	1,689	0.12%
2024/09/05	0	75.10	0	0.00	73.80	0	1,948	0.00%
2024/09/04	0	75.80	0	0.00	75.50	0	1,965	0.00%
2024/09/03	1	80.50	1	80.00	80.00	0	1,986	0.00%
2024/09/02	0	80.60	0	0.00	81.00	0	2,010	0.00%
2024/08/30	0	81.50	0	0.00	81.20	0	2,029	0.00%
2024/08/28	0	80.80	0	0.00	80.30	0	2,098	0.00%
2024/08/15	0	79.70	1	80.00	79.30	-1	2,591	-0.04%
2024/08/09	0	77.70	0	0.00	77.30	0	2,615	0.00%
2024/08/07	0	0.00	1	75.50	77.00	-1	2,586	-0.04%
2024/08/06	0	70.40	8	71.80	70.00	-8	2,560	-0.31%
2024/08/05	0.1	74.10	0	0.00	74.10	0.1	2,518	0.00%
2024/08/02	0	0.00	10	83.50	82.30	-10	2,500	-0.40%
2024/07/31	1	82.60	0	0.00	82.60	1	2,508	0.04%
2024/07/26	1	83.01	2	84.00	84.40	-1	2,478	-0.04%
2024/07/23	0.2	85.60	1	88.20	86.20	-0.8	2,466	-0.03%
2024/07/22	0	0.00	1	84.60	84.60	-1	2,450	-0.04%
2024/07/19	1	89.80	2	89.61	88.60	-1	2,418	-0.04%
2024/07/18	2	90.29	0	90.60	90.70	2	2,380	0.08%
2024/07/17	10.2	90.61	0	90.80	90.20	10.2	2,345	0.43%
2024/07/16	3.2	91.01	1.1	91.22	90.90	2.2	2,329	0.09%
2024/07/15	10.8	90.98	0	0.00	90.50	10.8	2,299	0.47%
2024/07/12	7.2	90.61	1	90.60	90.10	6.1	2,198	0.28%
2024/07/11	0	0.00	12	85.08	85.20	-12	2,098	-0.57%
2024/07/09	0.2	85.60	1	85.10	85.30	-0.9	2,148	-0.04%
2024/07/08	0.1	87.70	0	0.00	87.30	0.1	2,153	0.00%
2024/07/05	0.4	87.00	2	87.50	87.50	-1.6	2,166	-0.07%
2024/07/04	2	86.35	0	0.00	86.50	2	2,188	0.09%
2024/07/01	1	85.40	1	85.60	85.20	0	2,230	0.00%
2024/06/28	2	86.70	0	0.00	86.20	2	2,240	0.09%
2024/06/27	0	85.70	6.2	85.51	85.30	-6.2	2,257	-0.27%
2024/06/26	0.2	86.43	0	0.00	85.50	0.2	2,277	0.01%
2024/06/25	0	0.00	1	86.20	86.40	-1	2,295	-0.04%
2024/06/24	2.3	91.24	2	88.30	88.40	0.3	2,351	0.01%
2024/06/21	0.2	90.90	1	90.10	90.30	-0.8	2,399	-0.03%
2024/06/20	0.1	90.20	0	0.00	91.00	0.1	2,518	0.00%
2024/06/19	0.2	90.10	6.1	90.07	90.00	-5.9	2,591	-0.23%
2024/06/18	0.3	89.40	6	89.58	89.40	-5.7	2,635	-0.22%
2024/06/17	5.5	89.88	3	89.20	89.20	2.5	2,635	0.10%
2024/06/14	1	90.30	1	90.70	90.60	0	2,603	0.00%
2024/06/13	2	90.35	0	0.00	91.00	2	2,602	0.08%
2024/06/12	1	88.40	0	0.00	88.50	1	2,585	0.04%
2024/06/11	0.3	90.50	0	0.00	88.70	0.3	2,596	0.01%
2024/06/07	0	0.00	5.1	89.78	91.60	-5.1	2,613	-0.20%
2024/06/06	0.1	88.63	0	0.00	87.80	0.1	2,609	0.00%
2024/06/05	1	90.30	0	0.00	89.40	1	2,617	0.04%
2024/06/04	1	91.40	5	91.36	90.70	-4	2,648	-0.15%
2024/06/03	0	0.00	0.1	90.50	89.90	-0.1	2,654	0.00%
2024/05/31	3.1	89.99	0	0.00	89.30	3.1	2,689	0.12%
2024/05/30	3	91.10	0	0.00	89.90	3	2,715	0.11%
2024/05/29	0.3	91.89	1	91.10	91.10	-0.7	2,723	-0.03%
2024/05/28	2.3	93.22	26	93.10	92.60	-23.7	2,735	-0.87%
2024/05/27	2	90.40	5	91.44	91.30	-3	2,655	-0.11%
2024/05/24	41	89.65	7	88.97	90.00	34	2,628	1.29%
2024/05/21	0	0.00	5	83.30	83.00	-5	2,626	-0.19%
2024/05/20	0	0.00	2	83.90	83.50	-2	2,854	-0.07%
2024/05/17	1	84.90	0	0.00	84.60	1	3,031	0.03%
2024/05/16	1	83.40	5	84.36	84.80	-4	3,106	-0.13%
2024/05/15	1	82.80	0	0.00	82.50	1	3,157	0.03%
2024/05/14	2	82.65	1	82.90	82.30	1	3,205	0.03%
2024/05/09	0	0.00	1	84.10	83.00	-1	3,450	-0.03%
2024/05/08	1	85.20	0	0.00	85.00	1	3,582	0.03%
2024/05/07	1	86.00	2	85.60	85.60	-1	3,602	-0.03%
2024/05/02	0	0.00	1	84.70	84.90	-1	3,705	-0.03%
2024/04/30	2	84.90	1	84.80	84.40	1	3,870	0.03%
2024/04/29	1	83.50	1.6	84.79	85.20	-0.6	4,073	-0.01%
2024/04/26	1	82.90	1	82.60	82.50	0	4,097	0.00%
2024/04/19	0	0.00	1	82.00	81.70	-1	4,254	-0.02%
2024/04/18	1	84.00	1	84.30	84.50	0	4,240	0.00%
2024/04/17	0	0.00	2	85.25	85.20	-2	4,255	-0.05%
2024/04/16	0	0.00	2	86.60	83.80	-2	4,277	-0.05%
2024/04/15	5	87.34	36	87.80	87.30	-31	4,266	-0.73%
2024/04/12	3	90.40	3	89.97	89.30	0	4,259	0.00%
2024/04/11	1	90.40	1	90.70	89.80	0	4,268	0.00%
2024/04/10	1	92.10	1	91.70	92.50	0	4,256	0.00%
2024/04/09	1	89.70	1	90.20	90.60	0	4,263	0.00%
2024/04/08	0	91.40	0	0.00	90.30	0	4,294	0.00%
2024/04/03	3	92.43	6	91.33	91.10	-3	4,343	-0.07%
2024/04/02	0	94.60	1	94.10	94.10	-1	4,413	-0.02%
2024/04/01	3	94.50	9.4	94.82	94.90	-6.4	4,518	-0.14%
2024/03/28	5	94.60	5	95.10	94.60	0	4,539	0.00%
2024/03/27	13	96.01	2	96.00	95.30	11	4,531	0.24%
2024/03/26	21	95.37	16	95.55	94.70	5	4,513	0.11%
2024/03/25	19	95.75	22	94.75	95.20	-3	4,464	-0.07%
2024/03/22	3	92.93	30	93.67	92.70	-27	4,389	-0.61%
2024/03/21	10	89.43	11	89.55	90.50	-1	4,366	-0.02%
2024/03/18	11	92.18	24	92.83	93.00	-13	4,413	-0.29%
2024/03/15	0	91.00	9	90.84	90.00	-9	4,452	-0.20%
2024/03/14	0	0.00	4	91.40	90.90	-4	4,511	-0.09%
2024/03/13	1	94.20	0.5	92.82	91.90	0.5	4,545	0.01%
2024/03/12	19	93.77	10	93.34	93.20	9	4,589	0.20%
2024/03/11	2	93.80	1	94.20	94.20	1	4,656	0.02%
2024/03/08	8	94.48	11	94.36	92.80	-3	4,720	-0.06%
2024/03/07	10	95.05	1	97.10	94.50	9	4,795	0.19%
2024/03/05	0	97.70	21.3	98.94	98.20	-21.3	5,126	-0.42%
2024/03/04	6	100.35	0	0.00	98.80	6	5,534	0.11%
2024/03/01	6	98.90	1	99.20	99.20	5	5,826	0.09%
2024/02/29	11	97.73	11	97.70	97.50	0	5,932	0.00%
2024/02/27	2	99.45	1.1	98.49	98.50	0.9	6,012	0.02%
2024/02/26	16	100.87	2	100.95	99.20	14	6,141	0.23%
2024/02/23	34	105.44	0	104.00	104.00	34	6,391	0.53%
2024/02/22	28.4	104.26	5	104.90	105.50	23.4	6,602	0.35%
2024/02/21	18.9	106.31	3	108.50	105.00	15.9	7,258	0.22%
2024/02/20	17	107.94	71	108.58	108.50	-54	7,428	-0.73%
2024/02/19	0	106.00	37	106.22	105.50	-37	7,523	-0.49%
2024/02/16	5	104.00	41	103.01	103.00	-36	7,920	-0.45%
2024/02/15	0	0.00	34	100.62	101.50	-34	8,435	-0.40%
2024/02/05	56	99.33	1	99.40	99.20	55	8,495	0.65%
2024/02/02	21	102.07	109	101.53	101.50	-88	8,506	-1.03%	大賣/
2024/02/01	3	97.50	1	96.90	96.50	2	8,497	0.02%
2024/01/31	119	100.35	52	103.01	99.10	67	8,589	0.78%	大買/
2024/01/30	2	99.60	4	99.53	99.10	-2	8,697	-0.02%
2024/01/29	6	100.03	64	100.81	101.00	-58	8,867	-0.65%
2024/01/26	37	100.01	1	99.81	99.80	36	8,900	0.40%
2024/01/25	31	100.71	0	0.00	100.50	31	8,998	0.34%
2024/01/24	106	103.36	11	106.05	102.00	95	8,974	1.06%	大買/
2024/01/23	6	106.08	96	105.72	108.00	-90	8,928	-1.01%
2024/01/19	8	97.30	3	98.20	97.60	5	8,852	0.06%
2024/01/17	5	100.50	1	98.70	98.80	4	8,872	0.05%
2024/01/15	1	103.50	20	105.00	102.50	-19	8,851	-0.21%
2024/01/12	30	103.83	0	103.50	103.00	30	8,893	0.34%
2024/01/09	81	103.88	0	0.00	103.50	81	9,124	0.89%
2024/01/08	4	104.00	0	0.00	104.00	4	9,124	0.04%
2024/01/05	0	107.00	2	106.00	106.50	-2	9,115	-0.02%
2024/01/04	2	105.25	2.1	105.98	106.00	-0.1	9,105	0.00%
2024/01/03	3	106.67	4	106.38	106.00	-1	9,143	-0.01%
2024/01/02	51	107.52	2	108.50	107.50	49	9,154	0.54%
2023/12/29	12	112.33	14	111.82	112.50	-2	9,151	-0.02%
2023/12/28	5	110.80	4	111.88	110.50	1	9,127	0.01%
2023/12/27	11.1	113.09	58	112.52	113.00	-46.9	9,171	-0.51%
2023/12/26	38	109.33	30	110.50	108.50	8	9,062	0.09%
2023/12/25	21	107.62	1	108.00	108.00	20	9,049	0.22%
2023/12/21	37	108.57	4	110.38	108.50	33	9,157	0.36%
2023/12/20	3	112.33	2	113.00	112.50	1	9,099	0.01%
2023/12/19	5	112.20	6	112.00	112.50	-1	9,077	-0.01%
2023/12/18	8	115.38	4.5	116.11	114.50	3.5	9,072	0.04%
2023/12/15	4	114.63	2	115.75	114.00	2	9,089	0.02%
2023/12/14	3	116.67	6	116.67	116.50	-3	9,164	-0.03%
2023/12/13	1	119.00	0	0.00	116.50	1	9,494	0.01%
2023/12/12	8	117.44	5	117.40	117.50	3	9,528	0.03%
2023/12/11	7	119.36	6	119.00	119.50	1	9,534	0.01%
2023/12/08	5	121.70	2	122.25	121.50	3	9,510	0.03%
2023/12/07	1	122.00	2	122.00	121.50	-1	9,597	-0.01%
2023/12/06	9	124.94	14	125.00	122.50	-5	9,693	-0.05%
2023/12/05	1	123.00	7	123.93	123.00	-6	9,620	-0.06%
2023/12/04	4	125.50	3	126.33	124.00	1	9,548	0.01%
2023/12/01	17.1	130.04	15	127.97	126.50	2.1	9,487	0.02%
2023/11/30	0	132.00	1	132.00	129.00	-1	9,439	-0.01%
2023/11/29	9.5	128.75	3	130.33	129.00	6.5	9,273	0.07%
2023/11/28	5	125.71	157	127.10	132.50	-152	8,835	-1.72%	大賣/鉅額交易
2023/11/27	0	0.00	5	121.80	120.50	-5	8,525	-0.06%
2023/11/24	4	126.13	0	124.00	125.00	4	8,391	0.05%
2023/11/22	26.1	124.06	172	125.25	123.50	-145.9	8,077	-1.81%	大賣/鉅額交易
2023/11/21	3	118.83	8.2	119.22	120.00	-5.2	7,731	-0.07%
2023/11/20	14.1	119.33	20.2	118.70	118.50	-6.1	7,474	-0.08%
2023/11/17	10.1	108.88	48	109.78	114.00	-37.9	6,753	-0.56%
2023/11/16	15	103.00	78	103.04	104.00	-63	6,357	-0.99%
2023/11/15	22	100.00	49	99.74	101.00	-27	6,083	-0.44%
2023/11/14	45	94.12	100	93.35	95.00	-55	5,613	-0.98%
2023/11/13	27	86.39	8	86.51	87.40	19	5,040	0.38%
2023/11/10	11	86.16	7	85.73	86.70	4	4,932	0.08%
2023/11/09	12	86.46	10	86.35	86.20	2	4,887	0.04%
2023/11/08	35	85.87	12	86.17	85.20	23	4,798	0.48%
2023/11/07	38	86.10	29	86.34	87.80	9	4,648	0.19%
2023/11/06	48	84.86	50	84.57	84.60	-2	4,454	-0.04%
2023/11/03	1	81.50	0	0.00	82.30	1	4,269	0.02%
2023/11/02	1	82.00	5	82.86	82.50	-4	4,213	-0.09%
2023/11/01	5	81.16	5	81.20	81.90	0	4,076	0.00%
2023/10/31	12	81.83	12	81.88	80.60	0	4,025	0.00%
2023/10/30	13	81.57	21	82.03	81.60	-8	3,916	-0.20%
2023/10/27	1	77.60	2	78.15	77.60	-1	3,800	-0.03%
2023/10/26	6	79.63	3	79.47	78.80	3	3,783	0.08%
2023/10/25	5	80.74	27.1	82.09	81.10	-22.1	3,776	-0.59%
2023/10/24	5	79.42	5	79.66	79.20	0	3,782	0.00%
2023/10/23	2	80.10	1	80.60	79.40	1	3,764	0.03%
2023/10/20	16	80.03	12	80.23	80.70	4	3,753	0.11%
2023/10/19	12	81.78	39.3	82.06	82.00	-27.3	3,700	-0.74%
2023/10/18	7	81.81	5	79.50	79.70	2	3,577	0.06%
2023/10/17	31	80.30	82	80.70	79.50	-51	3,552	-1.44%
2023/10/13	6	79.12	10	79.25	78.60	-4	3,450	-0.12%
2023/10/12	4	79.03	4	79.20	78.70	0	3,452	0.00%
2023/10/11	17	79.34	5	80.14	78.80	12	3,445	0.35%
2023/10/06	11	81.41	13	81.42	81.20	-2	3,413	-0.06%
2023/10/05	2	79.50	2	81.20	80.90	0	3,374	0.00%
2023/10/03	2	79.10	9	80.14	80.50	-7	3,340	-0.21%
2023/10/02	3	75.87	1	76.50	76.40	2	3,217	0.06%
2023/09/28	5	76.70	0	0.00	75.60	5	3,210	0.16%
2023/09/27	4	79.00	3	79.67	77.80	1	3,180	0.03%
2023/09/26	6	79.05	1	77.80	77.40	5	3,067	0.16%
2023/09/25	2	78.00	1	78.70	78.00	1	3,066	0.03%
2023/09/22	0	78.60	0	0.00	78.70	0	3,059	0.00%
2023/09/21	6	79.35	6	79.23	78.70	0	3,040	0.00%
2023/09/20	6	80.62	7	81.34	79.10	-1	2,972	-0.03%
2023/09/19	13	81.84	10	81.49	81.40	3	2,883	0.11%
2023/09/18	17	83.00	29	83.21	82.30	-12	2,756	-0.43%
2023/09/15	11.1	79.35	5	79.14	78.70	6.1	2,391	0.26%
2023/09/14	25	78.13	30	77.74	78.40	-5	2,341	-0.21%
2023/09/13	10	76.11	11	75.79	76.90	-1	2,285	-0.04%
2023/09/12	10.1	76.28	2	76.45	76.00	8.1	2,250	0.36%
2023/09/11	45	78.12	74	78.38	79.00	-29	2,131	-1.36%
2023/09/08	0	0.00	3	73.40	73.60	-3	1,974	-0.15%
2023/09/07	0	0.00	1	74.90	74.60	-1	2,002	-0.05%
2023/09/06	5	75.92	3	75.07	74.80	2	2,032	0.10%
2023/09/05	20	76.03	13	76.38	75.00	7	1,975	0.35%
2023/09/04	1	73.40	3	73.03	73.70	-2	1,790	-0.11%
2023/08/31	3	72.00	1	72.40	72.40	2	1,793	0.11%
2023/08/23	0	0.00	1	69.10	69.10	-1	1,905	-0.05%
2023/08/17	0	0.00	1	70.50	71.10	-1	2,020	-0.05%
2023/08/16	3	69.67	0	0.00	69.40	3	2,040	0.15%
2023/08/15	1	69.60	0	0.00	69.30	1	2,055	0.05%
2023/08/10	2	71.50	1	69.60	69.40	1	2,148	0.05%
2023/08/07	5	71.60	0	0.00	72.00	5	2,154	0.23%
2023/08/01	1	72.50	0	0.00	73.00	1	2,412	0.04%
2023/07/31	12	72.00	4	72.55	71.50	8	2,432	0.33%
2023/07/28	1	73.20	0	0.00	73.10	1	2,435	0.04%
2023/07/27	4	73.25	4	72.53	72.50	0	2,419	0.00%
2023/07/25	1	69.00	3	69.80	69.70	-2	2,435	-0.08%
2023/07/24	9	70.01	1	70.70	69.80	8	2,434	0.33%
2023/07/21	25	71.20	0	0.00	71.90	25	2,454	1.02%
2023/07/20	2	72.80	3	73.14	72.90	-1	2,510	-0.04%
2023/07/19	4	71.10	15	70.80	70.70	-11	2,488	-0.44%
2023/07/17	5	71.52	0	0.00	71.50	5	2,570	0.19%
2023/07/13	2	71.00	1	71.30	71.30	1	2,744	0.04%
2023/07/12	5	71.60	0	0.00	71.70	5	2,812	0.18%
2023/07/11	3	71.90	0	0.00	71.90	3	2,972	0.10%
2023/07/10	14	71.91	18	72.07	72.00	-4	3,122	-0.13%
2023/07/07	1	75.40	0	0.00	75.40	1	3,481	0.03%
2023/07/04	1	77.70	21	77.36	78.50	-20	4,011	-0.50%
2023/07/03	4	77.48	0	0.00	77.20	4	4,030	0.10%
2023/06/30	0	78.20	0	0.00	78.40	0	4,018	0.00%
2023/06/29	2	79.30	0	0.00	79.10	2	4,028	0.05%
2023/06/28	1	78.90	3	78.80	78.20	-2	4,063	-0.05%
2023/06/27	3.1	79.29	0	0.00	77.70	3.1	4,110	0.07%
2023/06/26	0	0.00	8	79.33	78.80	-8	4,126	-0.19%
2023/06/21	3	80.20	1	79.60	80.00	2	4,150	0.05%
2023/06/20	21	79.87	1	80.30	79.80	20	4,207	0.48%
2023/06/19	9	81.80	1	82.90	81.90	8	4,287	0.19%
2023/06/15	2	82.00	5	82.00	82.10	-3	4,682	-0.06%
2023/06/14	2	83.10	0	0.00	83.00	2	4,689	0.04%
2023/06/12	0	0.00	63	85.24	85.50	-63	4,682	-1.35%
2023/06/09	8	82.55	0	0.00	82.50	8	4,657	0.17%
2023/06/08	13	82.15	0	0.00	82.30	13	4,711	0.28%
2023/06/06	6	82.35	0	0.00	82.10	6	4,774	0.13%
2023/06/02	0	0.00	2	83.20	83.50	-2	4,785	-0.04%
2023/06/01	4	83.38	1	83.80	83.20	3	4,809	0.06%
2023/05/31	5	84.78	1	85.00	85.00	4	4,830	0.08%
2023/05/30	1	83.10	3	83.83	84.00	-2	4,864	-0.04%
2023/05/29	1	83.60	10	83.24	83.70	-9	4,962	-0.18%
2023/05/26	0.1	81.70	0	0.00	81.70	0.1	5,002	0.00%
2023/05/25	1	83.60	0	0.00	82.90	1	4,997	0.02%
2023/05/24	1	81.40	1	82.00	83.20	0	5,067	0.00%
2023/05/23	0	0.00	7	82.49	82.40	-7	5,182	-0.14%
2023/05/22	1	80.90	4	81.00	81.00	-3	5,231	-0.06%
2023/05/19	1	80.50	2	79.75	80.10	-1	5,370	-0.02%
2023/05/18	1	80.00	11	79.34	79.70	-10	5,492	-0.18%
2023/05/16	5	77.26	0	0.00	77.10	5	5,439	0.09%
2023/05/15	2	73.55	0	0.00	74.30	2	5,379	0.04%
2023/05/12	5	74.20	0	0.00	74.20	5	5,372	0.09%
2023/05/11	14	74.65	7	74.13	74.10	7	5,389	0.13%
2023/05/10	2	75.50	7	75.50	75.70	-5	5,416	-0.09%
2023/05/09	4	74.13	2.2	73.94	73.80	1.8	5,407	0.03%
2023/05/08	25	76.68	9	76.48	76.00	16	5,381	0.30%
2023/05/05	0	0.00	3	78.83	80.50	-3	5,271	-0.06%
2023/05/04	4	78.28	8	78.30	78.00	-4	5,318	-0.08%
2023/05/03	3	78.70	3	79.07	78.50	0	5,364	0.00%
2023/05/02	1	79.70	0	0.00	79.80	1	5,400	0.02%
2023/04/28	16	80.27	2	81.30	79.10	14	5,442	0.26%
2023/04/27	7	78.99	0.2	79.10	78.90	6.8	5,371	0.13%
2023/04/26	4	77.55	0	0.00	78.70	4	5,359	0.08%
2023/04/25	4	80.38	15	79.55	79.00	-11	5,334	-0.21%
2023/04/24	0	0.00	0.3	82.00	82.20	-0.3	5,277	-0.01%
2023/04/21	18.1	81.83	3	82.00	81.50	15.1	5,285	0.28%
2023/04/20	5.3	82.86	7	83.70	83.20	-1.7	5,273	-0.03%
2023/04/19	18.2	85.87	10	85.73	85.10	8.2	5,294	0.15%
2023/04/18	15	88.39	0	0.00	87.80	15	5,295	0.28%
2023/04/17	10	90.12	13	89.88	89.30	-3	5,247	-0.06%
2023/04/14	14.3	89.39	11	90.60	89.40	3.3	5,271	0.06%
2023/04/13	33.1	88.93	7	90.01	87.80	26.1	5,269	0.50%
2023/04/12	20	90.89	14	90.92	91.40	6	5,117	0.12%
2023/04/11	3	87.10	21.4	85.87	86.90	-18.4	4,723	-0.39%
2023/04/10	24	81.52	2	83.55	81.70	22	4,506	0.49%
2023/04/07	5.2	82.71	55	82.74	83.00	-49.8	4,459	-1.12%
2023/04/06	1	76.10	2	77.00	78.00	-1	4,231	-0.02%
2023/03/31	3	77.77	2	78.25	77.50	1	4,214	0.02%
2023/03/30	4	77.48	3	77.77	77.50	1	4,218	0.02%
2023/03/29	12	77.10	0	0.00	77.10	12	4,226	0.28%
2023/03/28	0	0.00	9	79.06	78.80	-9	4,247	-0.21%
2023/03/27	2	79.35	2	78.80	78.50	0	4,226	0.00%
2023/03/24	2	78.40	1	78.50	78.50	1	4,260	0.02%
2023/03/23	8	77.73	2	77.70	77.50	6	4,255	0.14%
2023/03/22	27	79.27	0	0.00	78.80	27	4,202	0.64%
2023/03/21	22	80.19	8	81.66	80.90	14	4,105	0.34%
2023/03/20	0	0.00	19	79.20	81.00	-19	3,858	-0.49%
2023/03/17	0	0.00	2	75.70	76.00	-2	3,720	-0.05%
2023/03/16	3	74.70	0	0.00	74.60	3	3,706	0.08%
2023/03/15	21	76.54	22	76.74	74.70	-1	3,719	-0.03%
2023/03/14	7	74.97	0	0.00	74.80	7	3,704	0.19%
2023/03/13	3	74.10	7	75.81	76.30	-4	3,722	-0.11%
2023/03/10	2	73.85	1	76.70	74.20	1	3,704	0.03%
2023/03/09	2	77.05	3	77.13	76.30	-1	3,732	-0.03%
2023/03/07	0	0.00	7	76.04	76.10	-7	3,711	-0.19%
2023/03/06	0	0.00	7	76.30	75.80	-7	3,708	-0.19%
2023/03/02	6	75.02	2	76.35	74.70	4	3,712	0.11%
2023/03/01	3	75.20	10	75.82	76.90	-7	3,645	-0.19%
2023/02/24	12	72.38	10	72.95	71.90	2	3,589	0.06%
2023/02/23	1	73.50	0	0.00	74.20	1	3,562	0.03%
2023/02/22	6	74.78	1	73.90	73.20	5	3,597	0.14%
2023/02/21	9.1	77.11	18	77.39	77.00	-8.9	3,620	-0.25%
2023/02/20	9	74.39	14	74.44	75.20	-5	3,691	-0.14%
2023/02/17	7	73.61	7	73.17	74.00	0	4,151	0.00%
2023/02/16	52	72.89	60	72.83	72.60	-8	4,027	-0.20%
2023/02/15	1	69.70	2	69.50	68.60	-1	4,068	-0.02%
2023/02/14	1	70.40	1	70.70	69.50	0	4,204	0.00%
2023/02/09	6.2	70.94	2	71.20	70.50	4.2	5,118	0.08%
2023/02/08	3	71.30	3	71.43	71.50	0	5,150	0.00%
2023/02/07	0.1	70.70	2	70.15	70.70	-1.9	5,122	-0.04%
2023/02/06	0	0.00	3	69.20	68.80	-3	5,101	-0.06%
2023/02/03	0.1	70.32	0	0.00	69.60	0.1	5,106	0.00%
2023/02/02	2.2	70.11	2	69.60	70.30	0.2	5,155	0.00%
2023/02/01	3.2	68.02	4	68.48	68.40	-0.8	5,177	-0.02%
2023/01/31	4	66.68	0	0.00	66.90	4	5,197	0.08%
2023/01/30	0	0.00	4	65.20	65.50	-4	5,194	-0.08%
2023/01/13	8	62.78	8	63.03	62.40	0	5,404	0.00%
2023/01/12	0.1	64.00	1	64.00	63.50	-0.9	5,475	-0.02%
2023/01/11	11	63.83	11	63.96	64.00	0	5,609	0.00%
2023/01/10	1	63.40	1	63.80	63.40	0	5,919	0.00%
2023/01/09	2	63.60	2	63.70	63.50	0	6,065	0.00%
2023/01/06	12	63.16	15	63.37	63.70	-3	6,035	-0.05%
2023/01/05	1	62.10	1	62.00	61.80	0	5,979	0.00%
2023/01/04	6	62.55	5	62.32	62.20	1	5,993	0.02%
2023/01/03	13	62.67	19	62.71	62.60	-6	5,910	-0.10%
2022/12/30	3	59.50	50	59.51	58.60	-47	5,788	-0.81%
2022/12/29	2	58.45	3	58.40	58.80	-1	5,809	-0.02%
2022/12/28	51	58.65	1	58.40	58.20	50	5,845	0.86%
2022/12/27	8	60.29	20	60.90	59.80	-12	5,866	-0.20%
2022/12/26	22	58.97	0	0.00	58.70	22	5,817	0.38%
2022/12/22	1	58.20	1	57.50	58.10	0	5,827	0.00%
2022/12/21	1	56.60	0	0.00	56.60	1	5,854	0.02%
2022/12/20	1	57.00	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	59.50	0	0.00	59.50	1	5,850	0.02%
2022/12/16	2	60.70	0	0.00	60.50	2	5,835	0.03%
2022/12/15	0	0.00	2	62.70	62.60	-2	5,786	-0.03%
2022/12/14	3	62.80	0	0.00	62.80	3	5,761	0.05%
2022/12/13	1	63.10	1	62.50	62.50	0	5,747	0.00%
2022/12/06	2	66.25	0.2	66.90	66.10	1.9	5,696	0.03%
2022/12/05	0.2	68.70	0	0.00	68.20	0.2	5,685	0.00%
2022/12/02	2	67.40	2	68.30	68.00	0	5,654	0.00%
2022/12/01	1	66.80	1	68.00	68.00	0	5,641	0.00%
2022/11/30	2	64.85	0	0.00	65.70	2	5,581	0.04%
2022/11/25	1	66.70	0	0.00	65.20	1	5,617	0.02%
2022/11/24	1	66.10	5	65.70	66.10	-4	5,615	-0.07%
2022/11/23	5	64.40	5	64.46	64.30	0	5,568	0.00%
2022/11/22	0	0.00	5	63.80	63.60	-5	5,568	-0.09%
2022/11/21	0	66.60	1	65.50	65.50	-1	5,547	-0.02%
2022/11/18	1	68.80	2	68.75	67.60	-1	5,540	-0.02%
2022/11/17	5	68.92	14	68.71	68.30	-9	5,558	-0.16%
2022/11/16	11	67.40	6.5	67.61	69.00	4.5	5,487	0.08%
2022/11/15	37.2	66.55	106.3	64.66	67.40	-69.1	5,320	-1.30%	大賣/
2022/11/14	6	67.50	2	67.50	67.50	4	4,863	0.08%
2022/11/11	29	76.22	7	76.49	75.00	22	4,998	0.44%
2022/11/10	12	75.52	10	75.85	75.00	2	4,862	0.04%
2022/11/09	50.2	77.11	45	77.32	76.80	5.2	4,819	0.11%
2022/11/08	27	73.68	62.1	74.93	76.50	-35.1	4,351	-0.81%
2022/11/07	4.1	69.77	32	69.23	69.60	-27.9	4,334	-0.64%
2022/11/04	13	66.41	95	67.17	66.60	-82	4,277	-1.92%
2022/11/03	3	67.10	2	67.00	67.00	1	4,307	0.02%
2022/11/02	6	68.08	7	68.30	67.80	-1	4,309	-0.02%
2022/11/01	5.1	68.41	2	67.95	68.00	3.1	4,366	0.07%
2022/10/31	3	68.43	3	69.07	68.50	0	4,354	0.00%
2022/10/28	26	69.83	20.3	70.03	67.00	5.7	4,338	0.13%
2022/10/27	66.3	72.22	60.1	71.99	72.90	6.2	4,307	0.14%
2022/10/26	1	69.40	1	69.70	70.00	0	4,326	0.00%
2022/10/25	9	69.41	10	69.63	68.60	-1	4,422	-0.02%
2022/10/24	17.3	71.86	17	72.28	69.50	0.3	4,469	0.01%
2022/10/21	37.3	71.80	35	71.82	69.90	2.3	4,596	0.05%
2022/10/20	43	73.60	40	73.56	74.00	3	4,546	0.07%
2022/10/19	84	73.86	85	73.63	74.90	-1	4,500	-0.02%
2022/10/18	176	73.25	175	73.27	74.00	1	4,386	0.02%	大買/大賣/
2022/10/17	207	70.48	209	69.58	70.80	-2	4,107	-0.05%	大買/大賣/
2022/10/14	0	0.00	3	63.93	65.60	-3	3,981	-0.08%
2022/10/13	9	62.33	6	62.47	60.00	3	4,016	0.08%
2022/10/12	7	64.47	9	64.59	65.70	-2	4,029	-0.05%
2022/10/11	0	0.00	173	66.18	65.40	-173	4,023	-4.30%	大賣/鉅額交易
2022/10/07	14	68.64	17	68.71	67.90	-3	4,017	-0.07%
2022/10/06	10	68.10	0	0.00	68.00	10	4,013	0.25%
2022/10/05	5	66.76	5	66.46	67.20	0	4,016	0.00%
2022/10/04	0	0.00	1	64.80	64.80	-1	4,013	-0.02%
2022/10/03	5	61.70	6	61.53	61.70	-1	4,018	-0.02%
2022/09/30	5	58.22	5	58.70	61.00	0	4,083	0.00%
2022/09/29	8	60.46	10	60.49	59.40	-2	4,167	-0.05%
2022/09/28	18	61.58	14	61.28	59.70	4	4,243	0.09%
2022/09/27	5	61.80	16	61.83	62.70	-11	4,281	-0.26%
2022/09/26	49	61.66	42	61.26	60.80	7	4,336	0.16%
2022/09/23	0	0.00	2	66.85	66.20	-2	4,392	-0.05%
2022/09/22	3	67.37	3	67.47	67.30	0	4,441	0.00%
2022/09/21	2	68.20	2	68.60	68.20	0	4,466	0.00%
2022/09/19	3	68.77	2	69.05	68.60	1	4,527	0.02%
2022/09/16	1	70.90	0	0.00	69.50	1	4,574	0.02%
2022/09/15	2	71.05	2	71.75	71.00	0	4,639	0.00%
2022/09/14	13	70.96	11	70.96	71.10	2	4,722	0.04%
2022/09/13	2	71.45	2	71.75	71.10	0	4,779	0.00%
2022/09/12	1	71.00	1	71.50	70.70	0	4,887	0.00%
2022/09/08	5	69.74	1	69.80	69.90	4	4,964	0.08%
2022/09/06	2	70.75	0	0.00	69.50	2	4,993	0.04%
2022/09/05	13.1	72.65	15	73.17	71.90	-2	4,984	-0.04%
2022/09/02	2	75.55	7	75.39	76.10	-5	4,963	-0.10%
2022/08/31	3	76.40	0	0.00	77.00	3	4,952	0.06%
2022/08/30	7	75.09	7	75.03	74.90	0	4,964	0.00%
2022/08/29	4.1	74.45	6	74.63	74.30	-2	4,984	-0.04%
2022/08/26	4	77.78	3	77.93	77.30	1	4,987	0.02%
2022/08/25	5.1	78.84	0	0.00	78.10	5.1	5,040	0.10%
2022/08/24	2	78.85	1	79.30	78.00	1	5,252	0.02%
2022/08/23	2	76.20	0	0.00	76.60	2	5,210	0.04%
2022/08/22	2	78.80	5	78.94	77.80	-3	5,185	-0.06%
2022/08/19	4	78.40	0	0.00	77.90	4	5,145	0.08%
2022/08/18	1	77.90	1	73.70	77.80	0	5,075	0.00%
2022/08/17	1.4	76.39	0	0.00	75.10	1.4	4,915	0.03%
2022/08/16	0	0.00	1	77.10	76.00	-1	4,912	-0.02%
2022/08/15	4	77.38	66	77.13	78.50	-62	4,862	-1.27%
2022/08/12	6	75.43	56.1	76.05	75.20	-50.1	4,746	-1.06%
2022/08/11	6	71.07	3	70.90	70.80	3	4,603	0.07%
2022/08/10	5	69.80	25	70.57	70.60	-20	4,606	-0.43%
2022/08/09	3	69.07	2.1	69.01	68.90	0.9	4,544	0.02%
2022/08/08	5	69.30	4	69.15	69.50	1	4,547	0.02%
2022/08/05	3	67.30	3	67.27	67.30	0	4,483	0.00%
2022/08/04	9	65.59	10	66.11	66.70	-1	4,484	-0.02%
2022/08/03	0	0.00	27	67.54	67.70	-27	4,456	-0.61%
2022/08/02	3.1	67.71	3.1	67.59	66.60	0	4,450	0.00%
2022/08/01	13.1	70.11	21	70.64	69.90	-7.9	4,395	-0.18%
2022/07/29	138.1	75.37	23	75.09	74.10	115.1	4,285	2.69%	大買/鉅額交易
2022/07/28	198	78.20	11	78.44	76.60	187	4,233	4.42%	大買/鉅額交易
2022/07/27	7	96.41	5	96.74	96.70	2	4,070	0.05%
2022/07/26	3	96.53	11	97.60	96.20	-8	4,018	-0.20%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	9	102.83	5	102.50	101.50	4	4,072	0.10%
2022/07/21	2	101.00	4	102.13	102.50	-2	4,139	-0.05%
2022/07/20	6	101.42	4	101.00	101.00	2	4,284	0.05%
2022/07/19	4	97.23	5	96.16	98.60	-1	4,288	-0.02%
2022/07/18	10	94.94	13	94.55	95.60	-3	4,245	-0.07%
2022/07/15	6	91.68	6	91.38	92.10	0	4,259	0.00%
2022/07/14	1	91.00	3	90.90	91.00	-2	4,246	-0.05%
2022/07/13	6	89.68	6	89.55	89.30	0	4,230	0.00%
2022/07/12	1	87.80	1	87.50	86.60	0	4,242	0.00%
2022/07/11	1	89.90	0	0.00	90.00	1	4,267	0.02%
2022/07/08	1	88.50	0	0.00	90.60	1	4,246	0.02%
2022/07/07	11	84.66	12	87.42	87.80	-1	4,192	-0.02%
2022/07/06	0	0.00	1	87.70	86.20	-1	4,143	-0.02%
2022/07/05	3	85.37	12	85.80	86.50	-9	4,142	-0.22%
2022/07/04	3	84.53	3	84.03	83.70	0	4,137	0.00%
2022/07/01	43	83.78	2	82.05	81.90	41	4,170	0.98%
2022/06/30	1	90.20	1	90.00	90.00	0	4,076	0.00%
2022/06/29	1	93.70	1	95.40	93.80	0	4,020	0.00%
2022/06/28	1	94.70	0.1	95.00	94.70	0.9	3,986	0.02%
2022/06/27	0	0.00	0.1	95.00	97.10	-0.1	3,975	0.00%
2022/06/24	0.1	92.70	2.1	93.42	93.70	-2	3,952	-0.05%
2022/06/23	1	92.70	1	91.70	91.70	0	3,908	0.00%
2022/06/22	2.1	95.02	1	94.50	91.70	1.1	3,866	0.03%
2022/06/21	3	96.30	4	97.28	97.50	-1	3,801	-0.03%
2022/06/20	5.1	95.59	34	99.75	93.60	-28.9	3,775	-0.77%
2022/06/17	3	102.16	1	103.00	102.00	2	3,668	0.06%
2022/06/16	2	112.93	18	109.72	107.00	-16	3,615	-0.44%
2022/06/15	22.1	113.02	0	0.00	112.50	22.1	3,608	0.61%
2022/06/14	22	113.57	3	114.17	116.00	19	3,636	0.52%
2022/06/13	3	115.00	2	115.50	115.00	1	3,650	0.03%
2022/06/10	31	116.53	5	117.40	118.00	26	3,665	0.71%
2022/06/09	2	117.76	1	117.00	117.50	1	3,667	0.03%
2022/06/08	12	119.71	85	121.49	118.50	-73	3,680	-1.98%
2022/06/07	1	120.98	0	0.00	120.00	1	3,688	0.03%
2022/06/06	7	118.93	6	118.33	119.00	1	3,691	0.03%
2022/06/02	37	119.31	1	120.00	119.00	36	3,742	0.96%
2022/06/01	64.1	120.99	248	121.49	121.00	-183.9	3,709	-4.96%	大賣/鉅額交易
2022/05/31	3	115.00	4	114.63	115.00	-1	3,485	-0.03%
2022/05/30	8	114.00	1	114.00	114.00	7	3,492	0.20%
2022/05/27	2	111.50	5	112.10	111.50	-3	3,558	-0.08%
2022/05/26	1	110.00	1	111.50	109.50	0	3,583	0.00%
2022/05/25	2	109.75	3	110.00	110.00	-1	3,758	-0.03%
2022/05/24	1	111.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	55	114.47	3	114.67	113.00	52	4,198	1.24%
2022/05/20	134	116.98	2	115.50	115.50	132	4,183	3.16%	大買/鉅額交易
2022/05/19	50	117.50	3	117.17	118.50	47	4,166	1.13%
2022/05/18	2	119.00	0	0.00	118.50	2	4,147	0.05%
2022/05/17	2	113.75	3	115.17	115.00	-1	4,103	-0.02%
2022/05/16	2	113.50	1	116.50	113.00	1	4,113	0.02%
2022/05/13	1	116.50	1	116.50	115.00	0	4,163	0.00%
2022/05/12	1	114.50	1	114.50	114.50	0	4,183	0.00%
2022/05/11	2	115.50	0	0.00	114.50	2	4,171	0.05%
2022/05/10	0	0.00	10	114.55	117.50	-10	4,182	-0.24%
2022/05/09	11	113.50	4	115.25	113.00	7	4,171	0.17%
2022/05/06	2	116.75	0	0.00	117.00	2	4,173	0.05%
2022/05/05	0	0.00	3	121.00	119.50	-3	4,177	-0.07%
2022/05/04	4	119.25	1.4	119.36	119.00	2.6	4,159	0.06%
2022/05/03	0	0.00	2	115.50	117.00	-2	4,139	-0.05%
2022/04/29	5	118.80	1.1	118.05	116.00	4	4,183	0.09%
2022/04/28	1	115.50	21	115.64	115.50	-20	4,171	-0.48%
2022/04/27	6	113.17	1	113.00	116.00	5	4,117	0.12%
2022/04/26	10	122.20	4	119.38	119.00	6	4,020	0.15%
2022/04/25	23.5	116.99	5	117.10	118.50	18.5	3,885	0.48%
2022/04/22	20.6	122.52	0	0.00	122.00	20.6	3,870	0.53%
2022/04/21	0	0.00	1	127.50	125.50	-1	3,937	-0.03%
2022/04/20	0	0.00	0.1	122.50	122.50	-0.1	3,919	0.00%
2022/04/19	1.2	122.49	0.4	124.00	121.00	0.8	4,027	0.02%
2022/04/18	6	122.58	6.3	123.33	122.50	-0.3	4,064	-0.01%
2022/04/15	12	122.96	3	127.17	122.50	9	4,097	0.22%
2022/04/14	0	0.00	0.2	129.25	129.00	-0.2	4,152	0.00%
2022/04/13	2	128.50	0	0.00	128.50	2	4,267	0.05%
2022/04/12	8	124.88	18	126.19	128.00	-10	4,364	-0.23%
2022/04/11	8	127.31	8.7	127.05	126.00	-0.7	4,512	-0.02%
2022/04/08	3	131.17	5	132.20	131.00	-2	4,545	-0.04%
2022/04/07	14	136.54	1	137.50	131.00	13	4,502	0.29%
2022/04/06	1	142.50	1	142.50	142.50	0	4,416	0.00%
2022/04/01	0	0.00	5	145.00	145.00	-5	4,538	-0.11%
2022/03/29	0	0.00	0.5	147.50	148.00	-0.5	4,718	-0.01%
2022/03/28	1	147.00	0.1	147.00	147.00	0.9	4,760	0.02%
2022/03/25	2	150.25	1	150.50	149.50	1	4,806	0.02%
2022/03/24	4	150.63	0	0.00	152.00	4	4,901	0.08%
2022/03/23	2	152.00	3	152.17	151.50	-1	4,982	-0.02%
2022/03/22	1	148.00	0	0.00	148.00	1	5,150	0.02%
2022/03/21	0	0.00	1	149.50	150.00	-1	5,207	-0.02%
2022/03/18	2	148.50	0	0.00	149.00	2	5,238	0.04%
2022/03/17	4	148.00	2.1	148.48	148.00	1.9	5,245	0.04%
2022/03/16	2	144.75	2	144.00	145.00	0	5,277	0.00%
2022/03/15	0	0.00	11	144.55	144.00	-11	5,332	-0.21%
2022/03/14	1	145.50	2	147.00	148.00	-1	5,398	-0.02%
2022/03/11	6	144.50	1	145.00	145.00	5	5,615	0.09%
2022/03/10	3	148.00	3	149.67	148.00	0	5,715	0.00%
2022/03/09	8.1	145.12	7	145.43	146.00	1.1	5,782	0.02%
2022/03/08	29	144.26	8	143.06	142.50	21	5,897	0.36%
2022/03/07	7	147.93	5	147.50	147.00	2	5,927	0.03%
2022/03/04	27	153.65	11	153.82	153.00	16	5,994	0.27%
2022/03/03	6	157.08	8	156.00	156.00	-2	6,127	-0.03%
2022/03/02	18	157.08	9	157.17	156.50	9	6,211	0.14%
2022/03/01	2	153.25	3	153.50	153.50	-1	6,202	-0.02%
2022/02/25	45	154.97	48	158.96	152.00	-3	6,280	-0.05%
2022/02/24	32	156.56	35.1	156.35	156.00	-3.1	6,265	-0.05%
2022/02/23	3	154.17	93	154.17	154.50	-90	6,083	-1.48%
2022/02/22	25	145.50	5	145.50	146.00	20	6,358	0.31%
2022/02/21	15	147.93	15	149.83	149.50	0	7,504	0.00%
2022/02/18	19	148.00	16	149.00	150.00	3	8,235	0.04%
2022/02/17	7	148.86	15	149.33	149.50	-8	8,303	-0.10%
2022/02/16	0	0.00	2	147.50	147.50	-2	8,404	-0.02%
2022/02/15	20	146.75	0	0.00	146.00	20	8,455	0.24%
2022/02/14	43	149.20	3	149.00	149.50	40	8,475	0.47%
2022/02/10	11	155.32	6	153.58	153.50	5	8,699	0.06%
2022/02/09	11	153.91	13	155.54	156.50	-2	8,765	-0.02%
2022/02/08	4	148.38	75	150.07	153.00	-71	8,868	-0.80%
2022/02/07	7	147.07	7	144.86	146.50	0	8,910	0.00%
2022/01/26	23	145.41	3	145.50	145.50	20	8,992	0.22%
2022/01/25	82.2	146.58	17	146.18	145.00	65.2	9,153	0.71%
2022/01/24	26	145.33	16	148.25	149.50	10	9,426	0.11%
2022/01/21	7.1	150.64	6	150.75	149.50	1.1	9,663	0.01%
2022/01/20	4	154.63	2.1	153.79	154.00	1.9	10,078	0.02%
2022/01/19	5	155.70	5.2	155.81	155.00	-0.2	10,230	0.00%
2022/01/18	42	157.45	53	159.73	155.50	-11	10,457	-0.11%
2022/01/17	6	154.67	149	156.09	157.50	-143	10,516	-1.36%	大賣/鉅額交易
2022/01/14	114.1	150.96	22.4	151.96	152.00	91.7	10,633	0.86%	大買/
2022/01/13	38	155.58	7	156.14	155.00	31	11,031	0.28%
2022/01/12	172.1	154.98	42	154.87	156.00	130.1	11,081	1.17%	大買/鉅額交易
2022/01/11	65	159.53	16	159.35	159.00	49	11,147	0.44%
2022/01/10	14	161.18	2	161.25	163.50	12	11,206	0.11%
2022/01/07	79.1	159.82	27	159.72	159.00	52.1	11,373	0.46%
2022/01/06	41	164.18	11	162.50	163.00	30	11,458	0.26%
2022/01/05	64	168.39	6	168.33	167.50	58	11,517	0.50%
2022/01/04	74	174.98	9	176.22	172.50	65	11,520	0.56%
2022/01/03	26	173.54	26	174.65	176.50	0	11,503	0.00%
2021/12/30	23	171.78	3	172.00	171.50	20	11,577	0.17%
2021/12/29	1	171.00	1	171.50	171.00	0	11,897	0.00%
2021/12/28	7	173.07	11	173.82	171.00	-4	12,314	-0.03%
2021/12/27	3	171.00	18	171.11	173.00	-15	12,392	-0.12%
2021/12/24	5	168.40	12	167.96	167.50	-7	12,543	-0.06%
2021/12/23	4	171.50	0	0.00	170.50	4	12,641	0.03%
2021/12/22	18	171.83	6	171.58	171.00	12	12,757	0.09%
2021/12/21	14	172.07	3	172.00	172.50	11	12,817	0.09%
2021/12/20	9	172.28	14	171.86	170.50	-5	12,865	-0.04%
2021/12/17	25	170.88	27	171.85	170.00	-2	12,878	-0.02%
2021/12/16	21	172.55	5	173.00	173.00	16	12,975	0.12%
2021/12/15	12	166.83	13	165.58	167.50	-1	12,895	-0.01%
2021/12/14	7	161.71	7	162.00	160.50	0	12,907	0.00%
2021/12/13	3	166.50	1	166.50	167.00	2	12,940	0.02%
2021/12/10	3	165.50	3	166.33	165.50	0	13,087	0.00%
2021/12/09	6	169.75	1	171.50	169.00	5	13,075	0.04%
2021/12/08	8	173.88	5	175.50	173.00	3	13,121	0.02%
2021/12/07	12	174.79	10	175.45	173.00	2	13,391	0.01%
2021/12/06	3	172.83	5	172.00	172.50	-2	13,493	-0.01%
2021/12/03	5	169.60	6	170.00	170.50	-1	13,607	-0.01%
2021/12/02	15	169.47	24	169.29	166.50	-9	13,776	-0.07%
2021/12/01	2.2	167.61	2	169.25	169.50	0.2	14,020	0.00%
2021/11/30	13	166.69	5	167.40	166.00	8	14,345	0.06%
2021/11/29	18	160.39	25	159.62	163.50	-7	14,557	-0.05%
2021/11/26	12	165.13	7	165.35	162.50	5	14,708	0.03%
2021/11/25	16	169.84	10	168.95	168.00	6	15,011	0.04%
2021/11/24	4	168.63	3	168.33	169.00	1	15,081	0.01%
2021/11/23	11	172.27	10	169.85	169.00	1	15,233	0.01%
2021/11/22	10	175.35	11	175.27	176.50	-1	15,337	-0.01%
2021/11/19	30.1	174.89	31	176.10	172.50	-0.9	15,709	-0.01%
2021/11/18	93	175.59	67.1	178.18	173.50	25.9	15,879	0.16%
2021/11/17	16.1	166.02	1,455	166.04	171.50	-1,438.9	15,099	-9.53%	大賣/鉅額交易
2021/11/16	400	156.13	9	156.11	156.00	391	14,940	2.62%	大買/鉅額交易
2021/11/15	255.1	157.49	83	159.20	156.50	172.1	15,536	1.11%	大買/鉅額交易
2021/11/12	262.1	154.58	53	155.92	155.00	209.1	16,770	1.25%	大買/鉅額交易
2021/11/11	0.1	155.00	53	155.85	154.50	-52.9	16,996	-0.31%
2021/11/10	31	153.27	8	155.00	152.50	23	17,198	0.13%
2021/11/09	3	155.17	54	157.26	155.50	-51	17,489	-0.29%
2021/11/08	0	0.00	2.3	150.58	152.00	-2.3	17,513	-0.01%
2021/11/05	12	149.21	59.2	149.85	148.50	-47.2	17,807	-0.27%
2021/11/04	11.1	145.41	7	145.79	144.50	4.1	18,007	0.02%
2021/11/03	6	146.09	0	0.00	148.50	6	18,247	0.03%
2021/11/02	54	145.55	17	147.88	144.00	37	18,473	0.20%
2021/11/01	216	153.17	16	152.88	150.00	200	18,641	1.07%	大買/鉅額交易
2021/10/29	87	164.40	8	164.81	160.00	79	18,846	0.42%
2021/10/28	13	165.50	42	165.94	164.00	-29	19,154	-0.15%
2021/10/27	4.3	156.80	56.1	157.41	158.50	-51.8	19,858	-0.26%
2021/10/26	20	154.43	37	155.69	152.50	-17	20,775	-0.08%
2021/10/25	7	147.64	9	147.56	149.00	-2	21,535	-0.01%
2021/10/22	19	148.42	14	150.07	148.00	5	22,191	0.02%
2021/10/21	54.1	156.66	63	156.79	151.00	-8.9	22,793	-0.04%
2021/10/20	3	146.00	5	146.40	147.00	-2	23,424	-0.01%
2021/10/19	28	145.71	20.5	145.82	145.50	7.5	24,926	0.03%
2021/10/18	16	141.00	27	141.33	143.00	-11	25,500	-0.04%
2021/10/15	33	140.80	17	141.44	141.00	16	25,649	0.06%
2021/10/14	27	137.22	40	137.16	139.00	-13	25,598	-0.05%
2021/10/13	23	136.13	15	135.97	134.00	8	25,541	0.03%
2021/10/12	12.1	141.66	9	141.67	139.00	3.1	25,547	0.01%
2021/10/08	46	145.98	24.1	147.22	145.00	21.9	25,639	0.09%
2021/10/07	6.1	147.13	6	147.58	147.00	0.1	25,668	0.00%
2021/10/06	52	144.17	51	146.60	140.00	1	25,703	0.00%
2021/10/05	51	143.05	48.1	142.61	150.50	2.9	25,490	0.01%
2021/10/04	49.1	142.94	78	144.72	139.50	-28.9	25,173	-0.11%
2021/10/01	48	151.70	43	151.64	148.50	5	25,123	0.02%
2021/09/30	6	152.92	8	152.94	155.00	-2	25,106	-0.01%
2021/09/29	25	156.58	23	157.54	153.50	2	25,212	0.01%
2021/09/28	20	164.30	13	163.85	162.00	7	25,688	0.03%
2021/09/27	6	169.25	1	165.00	168.00	5	25,883	0.02%
2021/09/24	8	165.13	11	164.86	164.00	-3	26,181	-0.01%
2021/09/23	19	160.11	21	159.29	161.00	-2	26,339	-0.01%
2021/09/22	30	160.88	13	162.27	160.50	17	26,604	0.06%
2021/09/17	54	166.42	3	169.00	169.50	51	26,950	0.19%
2021/09/16	6	167.83	9	166.61	165.50	-3	27,110	-0.01%
2021/09/15	21	166.50	3	168.17	165.00	18	27,266	0.07%
2021/09/14	23	177.00	25	178.94	176.50	-2	27,647	-0.01%
2021/09/13	32	177.52	13	179.08	175.00	19	28,072	0.07%
2021/09/10	79.5	181.05	45	185.87	179.00	34.5	28,528	0.12%
2021/09/09	33	176.83	151.1	177.25	179.50	-118.1	28,530	-0.41%	大賣/鉅額交易
2021/09/08	83	171.52	56.1	172.02	169.00	26.9	28,671	0.09%
2021/09/07	13.1	176.41	84	177.54	176.50	-70.9	29,141	-0.24%
2021/09/06	151.1	174.21	18	174.69	174.50	133.1	29,420	0.45%	大買/鉅額交易
2021/09/03	208	181.94	24	181.71	180.50	184	29,785	0.62%	大買/鉅額交易
2021/09/02	96.2	191.34	21	190.57	186.00	75.2	30,498	0.25%
2021/09/01	53	194.30	27	193.85	195.50	26	31,476	0.08%
2021/08/31	96	193.41	81	193.94	191.50	15	32,096	0.05%
2021/08/30	14	190.18	10	189.70	189.00	4	32,647	0.01%
2021/08/27	34	188.59	58	189.08	190.50	-24	33,242	-0.07%
2021/08/26	27	189.95	29	191.64	190.50	-2	34,115	-0.01%
2021/08/25	78.1	191.18	60	191.46	193.50	18.1	35,424	0.05%
2021/08/24	59	194.30	34.1	199.37	190.00	24.9	35,921	0.07%
2021/08/23	56	199.49	61.1	200.07	202.00	-5.1	36,217	-0.01%
2021/08/20	35.2	192.85	29.1	193.34	190.50	6.1	36,492	0.02%
2021/08/19	88.1	199.22	92.1	197.71	189.50	-4	36,702	-0.01%
2021/08/18	160.1	199.19	61	196.87	208.00	99.1	36,877	0.27%	大買/
2021/08/17	21.2	214.93	18.2	216.87	207.50	3	37,064	0.01%
2021/08/16	19.1	220.75	34.7	219.39	221.00	-15.6	37,988	-0.04%
2021/08/13	33.2	231.67	20	232.33	224.00	13.2	38,240	0.03%
2021/08/12	24.3	238.74	6	237.83	236.50	18.3	38,758	0.05%
2021/08/11	54.1	245.83	29	243.86	237.00	25.1	39,687	0.06%
2021/08/10	60.1	252.82	51	252.97	248.50	9.1	39,841	0.02%
2021/08/09	48.4	259.78	57	262.04	252.00	-8.6	40,193	-0.02%
2021/08/06	28.1	268.35	29	268.66	269.50	-0.9	41,121	0.00%
2021/08/05	37.4	267.50	29	267.79	265.50	8.4	41,868	0.02%
2021/08/04	83.3	275.58	33	275.74	274.00	50.3	42,818	0.12%
2021/08/03	69	284.91	49	284.69	282.50	20	42,779	0.05%
2021/08/02	117.2	288.97	94.4	291.24	280.00	22.8	42,832	0.05%	大買/
2021/07/30	45.1	276.77	65.3	283.10	276.50	-20.2	42,231	-0.05%
2021/07/29	39.3	266.44	38.1	272.26	275.00	1.3	41,722	0.00%
2021/07/28	49.4	270.14	26.1	265.40	261.00	23.3	41,284	0.06%
2021/07/27	38.1	280.35	46.6	282.17	290.00	-8.5	41,322	-0.02%
2021/07/26	49.2	284.49	29	282.24	276.00	20.2	40,993	0.05%
2021/07/23	49.4	263.36	64.1	266.01	270.50	-14.7	40,197	-0.04%
2021/07/22	12.2	233.11	54	239.77	246.00	-41.8	39,107	-0.11%
2021/07/21	3	218.50	9.1	221.86	224.00	-6.1	38,837	-0.02%
2021/07/20	34.1	217.04	28	219.16	214.00	6.1	39,098	0.02%
2021/07/19	1	227.50	5	226.40	226.00	-4	39,414	-0.01%
2021/07/16	10	225.20	11.3	226.95	225.50	-1.3	39,721	0.00%
2021/07/15	11	220.58	19.3	222.25	224.50	-8.2	40,297	-0.02%
2021/07/14	8	211.56	14	212.93	215.50	-6	41,013	-0.01%
2021/07/13	18.2	216.73	13	213.07	210.00	5.1	41,311	0.01%
2021/07/12	11.2	223.37	7.5	225.35	221.00	3.7	42,235	0.01%
2021/07/09	7	222.07	5	221.30	220.50	2	43,038	0.00%
2021/07/08	22.1	226.73	16	226.22	225.00	6.1	43,962	0.01%
2021/07/07	62.1	231.95	3	230.17	224.00	59.1	44,613	0.13%
2021/07/06	29.1	232.57	29	233.36	231.00	0.1	45,041	0.00%
2021/07/05	45.5	239.59	34.2	238.66	238.50	11.3	45,758	0.02%
2021/07/02	17.5	226.47	31	228.48	228.00	-13.5	45,754	-0.03%
2021/07/01	18	225.00	28	228.18	222.00	-10	45,948	-0.02%
2021/06/30	12	222.08	35	223.64	226.00	-23	46,289	-0.05%
2021/06/29	30.3	225.78	19	224.95	219.00	11.3	46,999	0.02%
2021/06/28	13	228.77	36	229.14	233.00	-23	46,737	-0.05%
2021/06/25	18	220.67	44.3	221.75	220.00	-26.2	46,470	-0.06%
2021/06/24	10	216.80	8	216.38	217.00	2	46,369	0.00%
2021/06/23	62	220.05	63	221.55	217.50	-1	46,246	0.00%
2021/06/22	128	212.74	129	214.04	212.50	-1	45,753	0.00%	大買/大賣/
2021/06/21	68.1	212.01	60.1	211.93	208.00	8	45,360	0.02%
2021/06/18	22.1	224.90	18	224.50	222.50	4.1	44,912	0.01%
2021/06/17	25	223.54	18	226.69	228.50	7	44,681	0.02%
2021/06/16	39	231.97	30	230.02	223.00	9	44,410	0.02%
2021/06/15	24	243.35	23	244.93	242.50	1	43,982	0.00%
2021/06/11	39	241.91	45	242.64	241.00	-6	44,896	-0.01%
2021/06/10	56	244.80	35	247.04	240.00	21	44,973	0.05%
2021/06/09	105	240.41	119.1	241.55	248.00	-14.1	44,862	-0.03%	大買/大賣/
2021/06/08	110	239.65	113	242.23	230.50	-3	44,752	-0.01%	大買/大賣/
2021/06/07	116	232.66	130.1	231.96	238.00	-14	44,289	-0.03%	大買/大賣/
2021/06/04	97	229.82	91	229.80	226.50	6	43,743	0.01%
2021/06/03	129	224.43	125	225.78	230.00	4	43,243	0.01%	大買/大賣/
2021/06/02	143	227.33	103	228.63	216.00	40	42,269	0.09%	大買/大賣/
2021/06/01	37.1	228.25	54.1	228.12	232.50	-17	40,906	-0.04%
2021/05/31	84	206.79	103	208.49	211.50	-19	39,973	-0.05%	大賣/
2021/05/28	106	202.64	80	203.81	199.50	26	39,364	0.07%	大買/
2021/05/27	69	197.40	79	197.97	200.00	-10	39,070	-0.03%
2021/05/26	49.1	197.87	25	199.12	192.50	24.1	38,520	0.06%
2021/05/25	82	199.32	74	200.76	199.50	8	37,898	0.02%
2021/05/24	76.1	181.82	103.6	182.96	190.00	-27.6	36,643	-0.08%	大賣/
2021/05/21	60	171.11	62	171.96	176.00	-2	35,838	-0.01%
2021/05/20	82.1	173.42	62	174.86	169.00	20.1	35,635	0.06%
2021/05/19	74.2	172.99	100	172.14	179.00	-25.8	35,152	-0.07%
2021/05/18	30	158.35	50.1	159.38	163.00	-20.1	34,334	-0.06%
2021/05/17	89.1	155.18	72	157.17	148.50	17.1	34,113	0.05%
2021/05/14	70	177.24	71	177.58	164.50	-1	33,842	0.00%
2021/05/13	115.1	166.19	131	164.51	171.00	-15.9	32,760	-0.05%	大買/大賣/
2021/05/12	117.1	160.29	144	160.64	161.00	-27	31,940	-0.08%	大買/大賣/
2021/05/11	41	167.69	39	166.62	162.50	2	30,804	0.01%
2021/05/10	106	186.40	82	188.99	180.50	24	30,623	0.08%	大買/
2021/05/07	25.1	177.21	28.4	181.09	183.00	-3.3	30,225	-0.01%
2021/05/06	77	173.92	77	175.23	171.00	0	29,853	0.00%
2021/05/05	80.1	184.53	75	184.35	172.50	5.1	29,380	0.02%
2021/05/04	58.2	174.93	73.1	176.16	191.50	-15	29,111	-0.05%
2021/05/03	38.1	190.25	26	195.37	179.50	12.1	28,545	0.04%
2021/04/29	56	199.28	56	200.21	199.00	0	28,395	0.00%
2021/04/28	54	201.76	48.1	204.89	201.00	5.9	28,586	0.02%
2021/04/27	26	200.46	32	200.02	195.50	-6	28,353	-0.02%
2021/04/26	75.3	195.94	69.2	197.31	196.50	6.1	28,220	0.02%
2021/04/23	20.1	184.70	32	187.89	193.50	-12	28,108	-0.04%
2021/04/22	46	182.42	50	183.57	176.00	-4	28,446	-0.01%
2021/04/21	37.2	174.36	22.1	175.42	179.00	15.1	28,387	0.05%
2021/04/20	58.1	193.55	12.1	200.71	182.00	46	27,900	0.16%
2021/04/19	26.1	201.34	33	200.83	198.50	-6.9	27,235	-0.03%
2021/04/16	59.1	228.44	54.1	229.36	220.50	5.1	27,122	0.02%
2021/04/15	23.1	212.49	48.1	211.53	220.00	-25	26,314	-0.09%
2021/04/14	83	198.94	68	203.97	200.00	15	25,679	0.06%
2021/04/13	28	213.60	38	210.17	202.50	-10	24,924	-0.04%
2021/04/12	43.1	208.82	10	209.20	202.50	33.1	24,342	0.14%
2021/04/09	92	234.14	71	238.20	225.00	21	23,930	0.09%
2021/04/08	56	234.19	40.1	230.66	236.50	15.9	23,464	0.07%
2021/04/07	79	215.18	29	216.09	215.00	50	23,107	0.22%
2021/04/06	46	213.91	71	215.56	218.50	-25	22,891	-0.11%
2021/04/01	24	187.40	64	189.52	199.00	-40	22,675	-0.18%
2021/03/31	88	187.61	69	188.83	181.00	19	22,011	0.09%
2021/03/30	73	183.69	120	182.13	183.50	-47	22,479	-0.21%	大賣/
2021/03/29	4	174.00	23	173.13	174.00	-19	22,643	-0.08%
2021/03/26	2	157.00	22	156.73	158.50	-20	23,226	-0.09%
2021/03/25	50	145.36	54	146.04	144.50	-4	23,434	-0.02%
2021/03/24	13	149.23	18	155.00	148.00	-5	23,608	-0.02%
2021/03/23	23	146.61	2	147.25	152.00	21	23,801	0.09%
2021/03/22	72	151.90	88	153.46	154.00	-16	24,108	-0.07%
2021/03/19	141	158.48	103	157.29	159.00	38	24,041	0.16%	大買/大賣/
2021/03/18	70	147.86	111.5	148.01	152.50	-41.5	23,912	-0.17%	大賣/
2021/03/17	241	138.93	165.6	141.16	139.00	75.4	23,843	0.32%	大買/大賣/
2021/03/16	53	146.09	51.5	146.00	148.50	1.5	22,616	0.01%
2021/03/15	31	130.79	41.1	132.14	135.00	-10.1	21,961	-0.05%
2021/03/12	36	119.10	74	117.76	123.00	-38	21,016	-0.18%
2021/03/11	4	105.38	12.8	108.52	112.00	-8.8	19,953	-0.04%
2021/03/10	19	102.45	18	104.86	102.00	1	19,630	0.01%
2021/03/09	5	98.36	6.1	97.14	100.00	-1.1	19,296	-0.01%
2021/03/08	10.2	98.67	3	98.63	96.10	7.2	19,365	0.04%
2021/03/05	25	99.42	13	98.71	99.20	12	19,397	0.06%
2021/03/04	1	101.50	4	102.25	101.50	-3	19,409	-0.02%
2021/03/03	8	100.68	2	100.00	101.00	6	19,427	0.03%
2021/03/02	18	104.58	20	103.88	104.50	-2	19,354	-0.01%
2021/02/26	19.1	101.49	12	100.74	99.80	7.1	19,082	0.04%
2021/02/25	7.1	106.50	6	103.25	101.00	1.1	18,950	0.01%
2021/02/24	16.1	108.87	14	112.71	106.50	2.1	18,832	0.01%
2021/02/23	17	112.68	14.1	109.80	113.50	2.9	18,669	0.02%
2021/02/22	6	106.00	34	106.26	109.00	-28	18,470	-0.15%
2021/02/19	16	100.41	9	101.70	99.70	7	18,188	0.04%
2021/02/18	18	98.93	21	96.90	99.30	-3	17,890	-0.02%
2021/02/17	22.3	94.27	24	93.80	94.80	-1.7	17,744	-0.01%
2021/02/05	9	87.73	23	87.25	88.30	-14	17,606	-0.08%
2021/02/04	6	83.75	5	84.42	83.10	1	17,491	0.01%
2021/02/03	6.5	85.30	1	85.30	83.60	5.5	17,453	0.03%
2021/02/02	11	81.88	11	81.52	81.90	0	17,654	0.00%
2021/02/01	5	82.16	7	81.94	81.60	-2	17,735	-0.01%
2021/01/29	13.1	87.33	8	86.44	84.00	5.1	17,492	0.03%
2021/01/28	2	89.65	0	0.00	88.40	2	17,286	0.01%
2021/01/27	3.1	92.57	13	91.00	90.80	-10	17,175	-0.06%
2021/01/26	42	93.15	21	92.20	90.80	21	17,215	0.12%
2021/01/25	25	96.37	28	97.98	95.60	-3	16,996	-0.02%
2021/01/22	39	100.32	31	99.06	101.00	8	17,006	0.05%
2021/01/21	45	96.64	22	96.17	97.90	23	16,945	0.14%
2021/01/20	79	101.39	83	107.23	98.60	-4	16,813	-0.02%
2021/01/19	59	108.82	65	106.93	109.50	-6	16,898	-0.04%
2021/01/18	13	110.04	11	109.59	108.50	2	16,782	0.01%
2021/01/15	36	109.92	37.1	109.03	110.50	-1.1	16,420	-0.01%
2021/01/14	19	103.58	30	104.58	106.00	-11	15,638	-0.07%
2021/01/13	9	96.54	20	96.89	96.60	-11	15,309	-0.07%
2021/01/12	29	94.55	30	96.55	93.50	-1	15,066	-0.01%
2021/01/11	6	97.65	11.2	98.29	98.00	-5.2	14,830	-0.04%
2021/01/08	25	92.41	33	92.56	92.90	-8	14,485	-0.06%
2021/01/07	18.2	89.84	19	89.16	91.90	-0.9	14,161	-0.01%
2021/01/06	34.5	87.96	24	87.34	86.10	10.5	13,867	0.08%
2021/01/05	7.4	87.82	3	88.70	87.90	4.4	13,629	0.03%
2021/01/04	15.4	92.18	13	91.69	90.70	2.4	13,423	0.02%
2020/12/31	43.4	94.10	6.5	99.04	93.50	36.9	13,225	0.28%
2020/12/30	16.2	96.15	8	96.70	95.10	8.2	12,730	0.06%
2020/12/29	34.4	98.41	28.4	96.89	95.50	6	12,492	0.05%
2020/12/28	34.6	97.24	30	98.84	99.00	4.6	12,246	0.04%
2020/12/25	24.1	90.43	31	89.07	91.50	-6.9	11,791	-0.06%
2020/12/24	25.1	86.39	26.2	86.63	87.50	-1.1	11,465	-0.01%
2020/12/23	10.2	82.48	12.2	81.89	85.00	-2	10,799	-0.02%
2020/12/22	86.4	82.20	97	84.28	77.50	-10.6	10,442	-0.10%
2020/12/21	69.1	76.93	63	77.33	80.80	6.1	9,725	0.06%
2020/12/18	14	72.83	8.4	73.23	73.50	5.6	9,411	0.06%
2020/12/17	3	70.30	10.7	70.74	72.20	-7.7	9,180	-0.08%
2020/12/16	13	68.69	16	68.46	68.40	-3	8,966	-0.03%
2020/12/15	5	69.06	7.3	68.90	67.70	-2.3	8,530	-0.03%
2020/12/14	6	68.87	3	68.50	68.50	3	8,452	0.04%
2020/12/11	7.2	68.51	7	68.81	68.70	0.2	8,405	0.00%
2020/12/10	11.1	68.95	10	68.76	67.50	1.1	8,237	0.01%
2020/12/09	10	68.32	61	69.07	69.90	-51	8,013	-0.64%
2020/12/08	21	65.86	24	65.40	66.50	-3	7,848	-0.04%
2020/12/07	9	64.16	37	64.39	65.10	-28	7,784	-0.36%
2020/12/04	24.8	66.58	2	64.10	64.80	22.8	7,756	0.29%
2020/12/03	4	67.23	11	67.50	67.40	-7	7,653	-0.09%
2020/12/02	14.2	68.63	9	68.44	66.50	5.2	7,624	0.07%
2020/12/01	8	66.50	16	65.95	65.70	-8	7,342	-0.11%
2020/11/30	10	64.86	3.8	65.24	66.60	6.2	7,166	0.09%
2020/11/27	12	62.14	11	62.55	62.50	1	6,971	0.01%
2020/11/26	0	0.00	4.4	60.99	61.90	-4.4	6,865	-0.06%
2020/11/25	4	59.83	0.3	59.50	59.10	3.7	6,848	0.05%
2020/11/24	14	60.52	5	60.84	60.90	9	6,805	0.13%
2020/11/23	5.2	60.58	4	60.23	60.10	1.2	6,790	0.02%
2020/11/20	4.1	58.76	4	60.03	59.80	0.1	6,750	0.00%
2020/11/19	1	58.80	1	60.50	58.40	0	6,661	0.00%
2020/11/18	7	57.69	29	57.41	57.20	-22	6,590	-0.33%
2020/11/17	3	57.47	5	57.42	57.40	-2	6,694	-0.03%
2020/11/16	8	57.79	8	57.05	57.00	0	6,670	0.00%
2020/11/13	19	56.89	8	56.88	57.10	11	6,614	0.17%
2020/11/12	7	56.16	7	55.00	55.00	0	6,515	0.00%
2020/11/11	8	56.58	16.4	55.98	56.30	-8.4	6,390	-0.13%
2020/11/10	22	56.36	14.7	55.97	56.30	7.3	6,437	0.11%
2020/11/09	0	0.00	33.4	53.48	54.80	-33.4	6,022	-0.55%
2020/11/05	2	50.60	2	50.00	50.30	0	5,845	0.00%
2020/11/04	7	49.54	8	49.99	50.40	-1	5,846	-0.02%
2020/11/03	3	50.67	2	49.95	49.70	1	5,814	0.02%
2020/11/02	7	51.69	17.4	51.88	52.00	-10.4	5,817	-0.18%
2020/10/30	17.3	52.03	31	53.17	51.20	-13.7	5,847	-0.23%
2020/10/29	26	52.06	22	51.06	52.50	4	5,939	0.07%
2020/10/28	43	51.31	19	50.84	51.20	24	5,850	0.41%
2020/10/27	40.9	48.61	32	48.16	48.40	8.9	5,502	0.16%
2020/10/26	11	46.35	25.4	47.25	47.00	-14.4	5,212	-0.28%
2020/10/14	2	33.65	2	33.55	33.50	0	5,038	0.00%
2020/10/13	0	0.00	13	33.53	33.80	-13	5,092	-0.26%
2020/10/12	6	32.99	0	0.00	32.60	6	5,098	0.12%
2020/10/08	3	33.88	3	33.80	34.15	0	5,174	0.00%
2020/10/07	2	34.00	2	33.35	34.00	0	5,338	0.00%
2020/10/06	11	33.62	8	33.76	33.50	3	5,610	0.05%
2020/10/05	0	0.00	2	33.00	33.25	-2	5,803	-0.03%
2020/09/30	20	32.70	5	32.55	32.70	15	5,976	0.25%
2020/09/29	1	32.50	1	32.85	32.30	0	6,154	0.00%
2020/09/25	1	31.25	0	0.00	30.55	1	6,892	0.01%
2020/09/24	5	32.30	2	32.05	32.05	3	7,514	0.04%
2020/09/22	3	33.15	0	0.00	33.60	3	7,661	0.04%
2020/09/21	0	0.00	5	34.20	33.40	-5	7,659	-0.07%
2020/09/16	2	33.05	7	33.16	33.00	-5	8,187	-0.06%
2020/09/15	1	33.15	15	33.07	33.05	-14	8,308	-0.17%
2020/09/14	0	0.00	5	32.90	33.20	-5	8,419	-0.06%
2020/09/11	7	32.71	2	32.45	32.45	5	8,468	0.06%
2020/09/10	0	0.00	1	32.90	32.65	-1	8,504	-0.01%
2020/09/09	1	32.20	0	0.00	32.20	1	8,541	0.01%
2020/09/07	0	0.00	5	32.41	32.35	-5	8,899	-0.06%
2020/09/04	14	32.08	7	32.42	32.35	7	9,142	0.08%
2020/09/02	1	32.70	13	32.65	32.90	-12	9,233	-0.13%
2020/09/01	10	32.50	0	0.00	32.55	10	9,341	0.11%
2020/08/31	3	33.70	1	33.25	33.05	2	9,520	0.02%
2020/08/28	17	32.20	1	32.70	32.70	16	9,623	0.17%
2020/08/25	5	33.40	5	33.75	33.25	0	9,811	0.00%
2020/08/24	4	33.23	14	33.77	33.20	-10	9,816	-0.10%
2020/08/21	12	33.46	0	0.00	33.45	12	9,858	0.12%
2020/08/20	14	34.32	3	35.63	32.95	11	9,864	0.11%
2020/08/19	1	36.25	2	36.03	35.95	-1	9,753	-0.01%
2020/08/18	1	37.65	2	37.23	37.05	-1	9,735	-0.01%
2020/08/17	4	36.68	7	36.96	37.30	-3	9,709	-0.03%
2020/08/14	7	36.36	6	36.37	36.40	1	9,816	0.01%
2020/08/13	33	38.15	34	37.06	36.85	-1	9,891	-0.01%
2020/08/12	13	36.98	11.3	37.97	37.95	1.7	9,990	0.02%
2020/08/11	3	36.18	6	36.81	35.85	-3	9,929	-0.03%
2020/08/10	16	38.05	31	37.96	37.00	-15	10,113	-0.15%
2020/08/07	0	0.00	5	38.35	37.90	-5	10,364	-0.05%
2020/08/06	18	38.09	4	37.81	37.50	14	11,129	0.13%
2020/08/05	1	37.95	5.1	38.23	38.45	-4.1	11,261	-0.04%
2020/08/04	2	37.00	4	37.06	36.95	-2	11,444	-0.02%
2020/08/03	0	0.00	1	37.25	37.00	-1	11,809	-0.01%
2020/07/31	13	37.24	23	37.14	36.85	-10	12,486	-0.08%
2020/07/30	4	36.81	1	36.80	36.70	3	12,943	0.02%
2020/07/29	3	35.57	3	35.62	35.75	0	13,194	0.00%
2020/07/28	1	35.85	11	36.33	35.55	-10	13,258	-0.08%
2020/07/27	1	36.80	9	37.21	36.70	-8	13,268	-0.06%
2020/07/24	55	38.03	50	37.69	36.00	5	13,356	0.04%
2020/07/23	0	0.00	2	36.80	38.00	-2	13,411	-0.01%
2020/07/22	4	36.41	2	36.75	36.20	2	13,559	0.01%
2020/07/21	1	36.25	4	36.30	36.20	-3	13,699	-0.02%
2020/07/20	4	35.24	6	35.83	35.85	-2	13,805	-0.01%
2020/07/17	4	36.05	4	36.53	35.45	0	13,933	0.00%
2020/07/16	2	36.90	2	36.45	36.30	0	13,969	0.00%
2020/07/15	9	37.23	12	37.53	36.85	-3	14,073	-0.02%
2020/07/14	20	38.01	6	37.84	37.60	14	14,035	0.10%
2020/07/13	26	38.36	31	38.17	38.35	-5	13,921	-0.04%
2020/07/10	6	37.72	73	36.90	36.50	-67	13,910	-0.48%
2020/07/09	2	37.80	2	37.25	37.20	0	13,865	0.00%
2020/07/08	18	37.53	12	37.85	37.60	6	13,782	0.04%
2020/07/07	10	36.93	10	37.15	37.05	0	13,740	0.00%
2020/07/06	118	38.22	47	38.32	38.05	71	13,518	0.53%	大買/
2020/07/03	6	34.90	16.8	35.57	36.95	-10.8	13,152	-0.08%
2020/07/02	0	0.00	11	33.56	33.70	-11	12,618	-0.09%
2020/07/01	0	0.00	1	32.40	32.50	-1	12,526	-0.01%
2020/06/30	3	32.17	3	32.18	32.20	0	12,521	0.00%
2020/06/29	5	32.33	20	32.17	32.10	-15	12,586	-0.12%
2020/06/24	32	33.50	21	33.62	33.40	11	12,549	0.09%
2020/06/23	28	33.87	29	33.88	34.10	-1	12,422	-0.01%
2020/06/22	6	32.95	1	33.00	32.65	5	12,237	0.04%
2020/06/19	1	32.75	11	32.77	32.75	-10	12,203	-0.08%
2020/06/18	13	32.42	3	32.62	32.40	10	12,136	0.08%
2020/06/17	3	32.17	17	32.29	32.15	-14	12,097	-0.12%
2020/06/16	16	32.61	26	32.67	32.15	-10	12,131	-0.08%
2020/06/15	7	33.24	10	33.49	32.30	-3	12,122	-0.02%
2020/06/12	21	32.38	18	32.24	32.65	3	12,011	0.02%
2020/06/11	7	32.91	8	32.95	31.65	-1	12,006	-0.01%
2020/06/10	1	32.75	1	32.60	32.45	0	11,876	0.00%
2020/06/09	5	32.40	15	32.62	32.45	-10	12,063	-0.08%
2020/06/08	27	32.37	10	32.83	32.25	17	12,309	0.14%
2020/06/05	8	32.90	22	32.85	32.65	-14	12,621	-0.11%
2020/06/04	9	32.39	16	32.30	32.30	-7	12,878	-0.05%
2020/06/03	35	31.99	10	32.06	32.20	25	12,993	0.19%
2020/06/02	1	30.70	0	0.00	30.65	1	13,175	0.01%
2020/05/28	3	30.53	0	0.00	30.15	3	13,487	0.02%
2020/05/26	2	31.18	53	31.28	30.75	-51	13,571	-0.38%
2020/05/25	8	31.00	53	31.09	30.85	-45	13,651	-0.33%
2020/05/22	12	31.95	11	31.35	31.10	1	13,957	0.01%
2020/05/21	27	32.73	10	32.47	32.30	17	13,961	0.12%
2020/05/20	14	31.70	2	32.00	32.00	12	13,923	0.09%
2020/05/19	1	31.90	3	31.85	31.85	-2	13,972	-0.01%
2020/05/18	7	30.65	8	30.49	30.00	-1	13,885	-0.01%
2020/05/15	15.4	31.38	15	31.46	31.20	0.4	14,215	0.00%
2020/05/14	12	31.08	12	31.13	31.15	0	14,552	0.00%
2020/05/13	129.4	32.13	19	31.54	31.60	110.4	14,457	0.76%	大買/鉅額交易
2020/05/12	33	32.10	4	32.08	32.10	29	13,689	0.21%
2020/05/11	14	32.33	1	32.45	31.95	13	13,404	0.10%
2020/05/08	16.4	35.61	15	35.81	35.50	1.4	13,050	0.01%
2020/05/07	36	36.50	30	36.40	36.50	6	12,651	0.05%
2020/05/06	49	35.49	76	35.72	35.00	-27	11,977	-0.23%
2020/05/05	4	33.48	14	34.13	33.70	-10	11,439	-0.09%
2020/05/04	16	32.40	3	32.53	32.85	13	11,179	0.12%
2020/04/30	15	31.70	13	31.83	32.20	2	11,116	0.02%
2020/04/29	21	32.50	25	32.44	32.05	-4	11,001	-0.04%
2020/04/28	13	31.29	17	33.28	31.45	-4	10,887	-0.04%
2020/04/27	34	33.82	29	34.00	33.15	5	10,629	0.05%
2020/04/24	62	31.86	62	31.88	32.20	0	10,392	0.00%
2020/04/23	2	30.35	5	30.78	30.90	-3	10,362	-0.03%
2020/04/22	4	30.23	2	30.20	30.15	2	10,319	0.02%
2020/04/21	5	31.11	2	31.95	30.15	3	10,212	0.03%
2020/04/20	1	31.35	58	31.32	31.70	-57	10,104	-0.56%
2020/04/17	6	34.56	3	34.62	33.45	3	10,046	0.03%
2020/04/16	1	33.65	2	34.08	34.05	-1	10,117	-0.01%
2020/04/15	24	33.27	13	33.20	33.00	11	10,158	0.11%
2020/04/14	9	33.02	21	33.06	33.40	-12	9,868	-0.12%
2020/04/13	12	32.23	7	31.94	31.90	5	9,705	0.05%
2020/04/10	10	31.47	4	31.54	31.35	6	9,633	0.06%
2020/04/09	28	30.51	72	30.85	31.40	-44	9,501	-0.46%
2020/04/08	0	0.00	121	30.98	30.75	-121	9,417	-1.28%	大賣/鉅額交易
2020/04/07	161	29.69	8	29.86	30.00	153	9,309	1.64%	大買/鉅額交易
2020/04/06	2	28.45	0	0.00	28.40	2	9,176	0.02%
2020/04/01	3	28.32	2	28.25	28.10	1	9,128	0.01%
2020/03/31	26	28.61	23	28.56	28.30	3	9,101	0.03%
2020/03/30	43	27.85	43	27.64	28.90	0	9,008	0.00%
2020/03/27	7	27.35	0	0.00	27.10	7	8,949	0.08%
2020/03/26	0	0.00	5	27.81	27.95	-5	8,942	-0.06%
2020/03/25	12	27.00	12	27.15	26.70	0	8,942	0.00%
2020/03/24	78	26.46	76	26.54	26.30	2	8,869	0.02%
2020/03/23	36	25.65	36	25.74	25.65	0	8,837	0.00%
2020/03/20	18	26.56	18	26.74	26.65	0	8,873	0.00%
2020/03/19	41	25.29	55	25.30	25.10	-14	8,813	-0.16%
2020/03/18	18	27.46	16	27.41	27.10	2	8,750	0.02%
2020/03/17	0	0.00	1	26.75	27.25	-1	8,738	-0.01%
2020/03/16	7	27.31	8	27.19	26.30	-1	8,655	-0.01%
2020/03/13	6	26.14	1	26.30	26.65	5	8,542	0.06%
2020/03/12	54	29.70	9	29.93	28.95	45	8,308	0.54%
2020/03/11	32	32.71	34	32.84	32.15	-2	8,032	-0.02%
2020/03/10	27	31.42	27	31.69	31.15	0	7,669	0.00%
2020/03/09	3	31.57	99	31.56	30.50	-96	7,272	-1.32%
2020/03/06	5	32.69	4	32.85	33.05	1	7,047	0.01%
2020/03/05	4	30.70	11	31.35	31.00	-7	6,669	-0.10%
2020/03/04	4	30.55	4	30.33	30.65	0	6,657	0.00%
2020/03/03	3	31.70	8	30.97	31.05	-5	6,666	-0.08%
2020/03/02	4	30.20	3	29.90	30.15	1	6,555	0.02%
2020/02/27	10	30.08	103	30.31	30.40	-93	6,519	-1.43%	大賣/
2020/02/26	71	30.14	6	29.88	30.15	65	6,680	0.97%
2020/02/25	63	30.84	203	29.72	29.35	-140	6,769	-2.07%	大賣/鉅額交易
2020/02/24	42	31.44	142	31.44	31.70	-100	6,480	-1.54%	大賣/
2020/02/21	20	31.65	20	31.77	31.55	0	6,512	0.00%
2020/02/20	42	31.44	42	31.51	31.30	0	6,546	0.00%
2020/02/19	20	31.46	44	31.40	31.80	-24	6,446	-0.37%
2020/02/18	294	31.58	76	31.41	31.60	218	6,342	3.44%	大買/鉅額交易
2020/02/17	56	30.56	79.7	30.70	31.20	-23.7	6,005	-0.39%
2020/02/14	14	27.79	15	27.79	28.40	-1	5,467	-0.02%
2020/02/13	20	26.32	21	26.28	26.30	-1	5,214	-0.02%
2020/02/12	1	26.05	22	25.21	26.05	-21	5,171	-0.41%
2020/02/05	10	25.73	0	0.00	25.45	10	5,485	0.18%
2020/02/04	0	0.00	15.4	25.85	26.20	-15.4	5,467	-0.28%
2020/02/03	6	24.85	8	24.95	25.15	-2	5,465	-0.04%
2020/01/31	48	26.15	35	25.64	25.50	13	5,467	0.24%
2020/01/30	24	25.89	37	25.95	25.75	-13	5,524	-0.24%
2020/01/20	1	27.60	1	27.85	27.50	0	5,616	0.00%
2020/01/17	44	27.54	45	27.56	27.55	-1	5,571	-0.02%
2020/01/16	18	26.63	31	26.45	26.70	-13	5,429	-0.24%
2020/01/15	1	25.75	4	26.08	26.00	-3	5,297	-0.06%
2020/01/14	5	25.36	7	25.53	25.65	-2	5,214	-0.04%
2020/01/13	4.3	25.42	3	25.37	25.40	1.3	5,169	0.03%
2020/01/10	40	25.40	36	25.45	25.60	4	5,054	0.08%
2020/01/09	1	24.95	1	24.90	24.85	0	4,879	0.00%
2020/01/06	2	23.00	0	0.00	22.90	2	4,749	0.04%
2020/01/03	0	0.00	1	24.15	23.75	-1	4,703	-0.02%
2020/01/02	0	0.00	1	24.05	24.00	-1	4,685	-0.02%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/27	0	0.00	2	23.70	23.70	-2	4,633	-0.04%
2019/12/26	2	23.65	0	0.00	23.65	2	4,622	0.04%
2019/12/24	0	0.00	23	23.67	23.40	-23	4,607	-0.50%
2019/12/23	4	23.50	0	0.00	23.40	4	4,582	0.09%
2019/12/20	18	24.32	19	24.29	24.15	-1	4,497	-0.02%
2019/12/18	0	0.00	1	24.90	24.75	-1	4,409	-0.02%
2019/12/17	1	24.65	3	24.20	24.40	-2	4,394	-0.05%
2019/12/16	0	0.00	6	25.03	24.90	-6	4,326	-0.14%
2019/12/13	6	24.93	0	0.00	24.70	6	4,325	0.14%
2019/12/12	6	25.23	12	25.80	25.25	-6	4,300	-0.14%
2019/12/11	12	25.25	4	26.01	25.25	8	4,192	0.19%
2019/12/09	1	25.65	0	0.00	25.60	1	4,095	0.02%
2019/12/05	5	25.98	0	0.00	25.75	5	4,015	0.12%
2019/12/04	5	26.47	0	0.00	26.25	5	3,948	0.13%
2019/12/03	9	26.31	4	26.34	26.50	5	3,903	0.13%
2019/12/02	2	25.85	0	0.00	25.80	2	3,803	0.05%
2019/11/29	2	26.23	0	0.00	26.20	2	3,779	0.05%
2019/11/28	50	26.15	11	26.16	26.30	39	3,710	1.05%
2019/11/27	0	0.00	8	25.71	26.10	-8	3,641	-0.22%
2019/11/26	2	25.65	2	25.60	25.70	0	3,573	0.00%
2019/11/25	8	25.75	15	26.17	25.80	-7	3,521	-0.20%
2019/11/22	31	25.61	6	25.26	25.50	25	3,237	0.77%
2019/11/21	5	24.90	6	24.94	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	7	24.55	24.75	-7	2,943	-0.24%
2019/11/19	22	25.18	18	24.33	23.85	4	2,829	0.14%
2019/11/18	0	0.00	2	24.55	24.80	-2	2,650	-0.08%
2019/11/15	5	23.78	51	24.06	24.05	-46	2,588	-1.78%
2019/11/14	23	23.71	15	23.80	23.55	8	2,534	0.32%
2019/11/13	13	24.83	2	24.95	24.80	11	2,443	0.45%
2019/11/12	0	0.00	55	24.60	24.95	-55	2,389	-2.30%
2019/11/11	5	24.65	65	24.63	24.15	-60	2,359	-2.54%
2019/11/08	56	25.01	0	0.00	24.90	56	2,305	2.43%
2019/11/07	51	24.90	8	24.43	25.00	43	2,208	1.95%
2019/11/06	9	23.87	16	24.31	24.05	-7	2,100	-0.33%
2019/11/05	3	23.87	1	24.15	24.00	2	2,055	0.10%
2019/11/04	7	24.31	29	24.30	24.00	-22	2,008	-1.10%
2019/11/01	1	23.95	2	24.13	24.10	-1	1,906	-0.05%
2019/10/31	5	24.00	20	23.65	23.80	-15	1,885	-0.80%
2019/10/30	1	23.40	1	24.10	23.90	0	1,832	0.00%
2019/10/29	27	23.85	6	23.64	23.40	21	1,786	1.18%
2019/10/28	7	24.99	9	24.16	24.90	-2	1,648	-0.12%
2019/10/25	4	22.83	25	23.00	22.95	-21	1,460	-1.44%
2019/10/24	4	22.53	0	0.00	22.50	4	1,461	0.27%
2019/10/22	1	22.70	0	0.00	22.60	1	1,511	0.07%
2019/10/21	0	0.00	3	22.40	22.55	-3	1,505	-0.20%
2019/10/18	0	0.00	22	22.60	22.30	-22	1,505	-1.46%
2019/10/15	0	0.00	3	22.45	22.20	-3	1,518	-0.20%
2019/10/14	0	0.00	16	21.91	21.85	-16	1,489	-1.07%
2019/10/09	0	0.00	1	21.70	21.50	-1	1,494	-0.07%
2019/10/08	3	21.60	1	21.70	21.60	2	1,503	0.13%
2019/10/07	5	21.70	0	0.00	21.60	5	1,518	0.33%
2019/10/04	3	21.58	0	0.00	21.55	3	1,550	0.19%
2019/10/03	1	21.45	6	21.65	21.65	-5	1,559	-0.32%
2019/10/02	0	0.00	4	21.25	21.30	-4	1,561	-0.26%
2019/10/01	11	21.15	0	0.00	21.25	11	1,570	0.70%
2019/09/27	2	21.15	4	21.20	21.10	-2	1,573	-0.13%
2019/09/26	0	0.00	3	21.70	21.65	-3	1,575	-0.19%
2019/09/25	20	21.60	0	0.00	21.55	20	1,605	1.25%
2019/09/24	2	21.85	1	21.70	21.85	1	1,616	0.06%
2019/09/23	6	22.04	2	22.25	21.95	4	1,597	0.25%
2019/09/20	0	0.00	5	22.00	22.10	-5	1,591	-0.31%
2019/09/18	20	21.96	4	21.93	21.80	16	1,571	1.02%
2019/09/17	9	22.31	0	0.00	22.05	9	1,556	0.58%
2019/09/16	0	0.00	6	22.80	22.75	-6	1,552	-0.39%
2019/09/12	0	0.00	1	23.10	23.00	-1	1,588	-0.06%
2019/09/11	2	22.85	0	0.00	22.75	2	1,599	0.13%
2019/09/10	11	22.90	0	0.00	22.90	11	1,607	0.68%
2019/09/09	6	23.30	0	0.00	23.05	6	1,618	0.37%
2019/09/05	5	23.24	5	23.44	23.30	0	1,625	0.00%
2019/09/04	5	23.20	0	0.00	23.20	5	1,652	0.30%
2019/09/03	6	23.28	0	0.00	23.40	6	1,656	0.36%
2019/09/02	0	0.00	2	23.38	23.75	-2	1,629	-0.12%
2019/08/30	2	22.73	1	23.30	22.75	1	1,586	0.06%
2019/08/29	0	0.00	1	22.95	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	1	22.50	22.75	-1	1,547	-0.06%
2019/08/23	0	0.00	7	22.50	22.45	-7	1,615	-0.43%
2019/08/22	1	22.45	0	0.00	22.50	1	1,620	0.06%
2019/08/21	0	0.00	9	22.61	22.75	-9	1,628	-0.55%
2019/08/20	15	22.33	0	0.00	22.25	15	1,643	0.91%
2019/08/19	2	22.43	0	0.00	22.40	2	1,664	0.12%
2019/08/16	0	0.00	2	22.45	22.70	-2	1,727	-0.12%
2019/08/14	2	22.15	13	22.34	22.00	-11	1,813	-0.61%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/12	13	22.40	8	22.15	22.10	5	1,854	0.27%
2019/08/08	4	21.14	0	0.00	21.20	4	1,850	0.22%
2019/08/07	4	21.34	0	0.00	21.10	4	1,867	0.21%
2019/08/06	5	20.90	0	0.00	21.05	5	1,905	0.26%
2019/08/05	5	21.41	3	21.83	21.20	2	1,954	0.10%
2019/08/02	9	22.24	6	22.35	22.05	3	1,976	0.15%
2019/08/01	5	22.80	0	0.00	22.90	5	2,020	0.25%
2019/07/31	10	23.05	0	0.00	23.25	10	2,054	0.49%
2019/07/30	1	23.05	5	22.86	22.95	-4	2,082	-0.19%
2019/07/29	0	0.00	4	23.20	22.80	-4	2,095	-0.19%
2019/07/26	8	23.64	0	0.00	23.60	8	2,056	0.39%
2019/07/24	11	23.20	3	23.23	23.30	8	2,018	0.40%
2019/07/19	1	22.55	1	22.65	22.65	0	2,388	0.00%
2019/07/18	2	23.00	10	22.75	22.65	-8	2,443	-0.33%
2019/07/16	4	23.65	5	23.36	23.65	-1	2,784	-0.04%
2019/07/15	0	0.00	10	23.80	23.60	-10	2,821	-0.35%
2019/07/12	1	23.90	0	0.00	23.85	1	2,868	0.03%
2019/07/10	0	0.00	1	23.60	23.90	-1	2,978	-0.03%
2019/07/09	5	23.70	0	0.00	23.65	5	2,993	0.17%
2019/07/03	15	23.40	0	0.00	23.45	15	3,404	0.44%
2019/07/02	1	24.00	3	24.05	24.10	-2	3,462	-0.06%
2019/07/01	13	23.74	3	23.63	23.70	10	3,454	0.29%
2019/06/26	1	23.00	1	23.25	22.90	0	3,543	0.00%
2019/06/24	0	0.00	3	23.60	23.45	-3	3,665	-0.08%
2019/06/21	1	23.20	3	23.53	23.10	-2	3,737	-0.05%
2019/06/20	2	23.30	90	22.95	23.30	-88	3,805	-2.31%
2019/06/18	3	22.87	2	23.03	22.60	1	4,151	0.02%
2019/06/17	7	22.24	4	22.38	22.60	3	4,312	0.07%
2019/06/14	1	22.95	1	22.90	22.50	0	4,553	0.00%
2019/06/13	85	22.64	0	0.00	22.50	85	4,880	1.74%
2019/06/12	9	22.51	27	22.49	22.50	-18	4,912	-0.37%
2019/06/11	0	0.00	134	21.90	21.90	-134	4,886	-2.74%	大賣/鉅額交易
2019/06/10	0	0.00	4	21.78	21.60	-4	4,884	-0.08%
2019/06/06	1	21.60	0	0.00	21.60	1	4,886	0.02%
2019/06/04	1	22.00	0	0.00	21.70	1	4,887	0.02%
2019/06/03	5	21.44	2	21.43	21.65	3	4,882	0.06%
2019/05/31	0	0.00	1	21.50	21.40	-1	4,881	-0.02%
2019/05/30	3	20.90	4	21.00	21.40	-1	4,900	-0.02%
2019/05/29	0	0.00	2	20.30	20.30	-2	4,876	-0.04%
2019/05/28	2	20.15	5	20.18	20.30	-3	4,967	-0.06%
2019/05/27	2	20.23	0	0.00	20.30	2	5,023	0.04%
2019/05/24	4	21.13	0	0.00	20.95	4	5,067	0.08%
2019/05/23	8	21.09	7	21.39	21.25	1	5,040	0.02%
2019/05/22	1	20.85	0	0.00	20.55	1	4,973	0.02%
2019/05/21	50	19.85	32	19.58	20.60	18	4,972	0.36%
2019/05/20	18	21.12	0.2	20.75	20.65	17.8	4,902	0.36%
2019/05/17	58	21.86	12	21.59	21.60	46	4,992	0.92%
2019/05/16	3	22.82	3	22.77	22.45	0	5,076	0.00%
2019/05/15	27	22.42	0	0.00	22.40	27	5,052	0.53%
2019/05/14	0	0.00	2	21.83	22.05	-2	5,089	-0.04%
2019/05/13	4	22.51	0	0.00	22.05	4	5,062	0.08%
2019/05/09	5	23.82	0	0.00	23.20	5	5,053	0.10%
2019/05/08	11	24.50	1	24.70	24.10	10	5,019	0.20%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/05/06	0	0.00	3	24.50	24.30	-3	5,004	-0.06%
2019/05/02	0	0.00	1	24.75	24.85	-1	5,002	-0.02%
2019/04/30	1	24.95	0	0.00	25.15	1	4,988	0.02%
2019/04/29	21	25.26	1	26.55	24.95	20	4,995	0.40%
2019/04/26	8	26.08	3	26.57	26.50	5	4,899	0.10%
2019/04/25	0	0.00	1	26.35	26.40	-1	4,713	-0.02%
2019/04/24	5	25.85	0	0.00	25.70	5	4,724	0.11%
2019/04/23	11	26.29	15	26.22	26.20	-4	4,795	-0.08%
2019/04/22	12	26.22	24	25.87	26.50	-12	4,687	-0.26%
2019/04/19	3	24.68	2	24.80	24.80	1	4,529	0.02%
2019/04/18	5	24.36	19	24.01	24.00	-14	4,587	-0.31%
2019/04/17	4	24.85	4	25.01	24.65	0	4,558	0.00%
2019/04/16	10	24.47	1	24.50	24.60	9	4,542	0.20%
2019/04/15	5	25.59	0	0.00	25.30	5	4,502	0.11%
2019/04/12	0	0.00	13	25.42	25.40	-13	4,497	-0.29%
2019/04/11	25	26.04	3	25.48	25.60	22	4,521	0.49%
2019/04/10	28	26.34	28	26.24	26.35	0	4,474	0.00%
2019/04/09	5	25.09	4	25.53	25.70	1	4,267	0.02%
2019/04/08	18	25.16	8	25.80	25.45	10	4,219	0.24%
2019/04/03	3	25.10	1	25.40	25.05	2	4,227	0.05%
2019/04/02	0	0.00	7.4	25.33	25.35	-7.4	4,248	-0.17%
2019/04/01	5	24.72	9	24.75	24.65	-4	4,283	-0.09%
2019/03/29	19	25.01	1	25.05	24.80	18	4,284	0.42%
2019/03/28	7	24.51	0	0.00	24.55	7	4,338	0.16%
2019/03/27	6	25.31	0	0.00	25.20	6	4,472	0.13%
2019/03/26	22	26.50	0	0.00	25.80	22	4,726	0.47%
2019/03/25	1	26.40	10	26.00	26.00	-9	4,815	-0.19%
2019/03/22	6	26.32	19	26.74	26.50	-13	4,912	-0.26%
2019/03/21	0	0.00	3	25.30	25.05	-3	4,949	-0.06%
2019/03/20	5	25.48	0	0.00	25.10	5	4,913	0.10%
2019/03/19	5	24.60	127	24.68	25.25	-122	4,776	-2.55%	大賣/鉅額交易
2019/03/18	109	24.56	40	24.16	24.60	69	4,557	1.51%	大買/
2019/03/15	1	22.20	4	22.26	22.40	-3	4,322	-0.07%
2019/03/14	2	21.55	50	21.75	21.50	-48	4,390	-1.09%
2019/03/13	1	21.75	0	0.00	21.75	1	4,418	0.02%
2019/03/08	2	21.55	0	0.00	21.65	2	4,549	0.04%
2019/03/07	2	22.05	0	0.00	21.80	2	4,614	0.04%
2019/03/06	3	22.30	0	0.00	22.30	3	4,631	0.06%
2019/03/05	0	0.00	5	22.50	22.35	-5	4,644	-0.11%
2019/03/04	0	0.00	1	22.20	22.10	-1	4,609	-0.02%
2019/02/27	5	21.72	3	21.88	22.05	2	4,585	0.04%
2019/02/26	0	0.00	2	22.53	22.60	-2	4,487	-0.04%
2019/02/25	2	22.05	8	22.06	21.85	-6	4,419	-0.14%
2019/02/20	1	21.35	0	0.00	21.50	1	4,351	0.02%
2019/02/19	1	21.45	0	0.00	21.50	1	4,357	0.02%
2019/02/18	6	21.58	5.1	21.55	21.65	0.9	4,349	0.02%
2019/02/15	4	21.25	3	21.65	21.25	1	4,246	0.02%
2019/02/14	3	23.35	3	23.55	23.60	0	4,145	0.00%
2019/02/13	11	23.60	4.1	23.76	23.60	6.9	4,144	0.17%
2019/02/12	5	23.10	1	23.40	23.20	4	4,088	0.10%
2019/02/11	0	0.00	6	23.07	23.20	-6	4,110	-0.15%
2019/01/30	10	23.20	1	23.05	22.65	9	4,084	0.22%
2019/01/29	1	22.55	1	22.90	22.90	0	4,035	0.00%
2019/01/28	0	0.00	7	22.76	22.90	-7	4,025	-0.17%
2019/01/23	0	0.00	3	22.20	22.30	-3	4,006	-0.07%
2019/01/21	1	22.05	1	22.30	21.90	0	3,978	0.00%
2019/01/18	0	0.00	21	21.86	22.05	-21	3,976	-0.53%
2019/01/17	16	21.96	1	21.85	21.85	15	3,997	0.38%
2019/01/15	9	22.13	2	21.90	21.70	7	3,967	0.18%
2019/01/14	3	22.40	1	22.35	22.30	2	3,834	0.05%
2019/01/11	2	22.68	1	22.70	22.70	1	3,793	0.03%
2019/01/10	11	22.72	4	22.90	22.90	7	3,735	0.19%
2019/01/09	10	24.30	0	0.00	24.30	10	3,626	0.28%
2019/01/07	7	24.16	2	24.30	24.10	5	3,565	0.14%
2019/01/04	10	24.15	12	24.22	24.05	-2	3,541	-0.06%
2019/01/03	2.6	25.05	3	24.90	24.80	-0.4	3,535	-0.01%
2019/01/02	11	26.06	0	0.00	25.90	11	3,478	0.32%
2018/12/27	1	26.40	4	26.73	26.35	-3	3,434	-0.09%
2018/12/26	13	26.63	1	27.05	26.00	12	3,398	0.35%
2018/12/25	9	27.58	1	27.70	27.35	8	3,315	0.24%
2018/12/24	1	28.40	2	29.00	28.45	-1	3,268	-0.03%
2018/12/22	5	28.05	2	28.13	28.25	3	3,174	0.09%
2018/12/21	1	27.45	15	27.52	28.25	-14	3,155	-0.44%
2018/12/20	25	29.12	40	28.04	27.85	-15	3,073	-0.49%
2018/12/19	113	29.51	115	29.49	29.30	-2	2,877	-0.07%	大買/大賣/
2018/12/18	53	28.92	51	28.39	28.25	2	2,555	0.08%
2018/12/17	44.3	29.03	29	28.31	28.10	15.3	2,408	0.64%
2018/12/14	28	28.09	39	28.15	29.00	-11	2,227	-0.49%
2018/12/13	5	26.82	10	26.84	26.60	-5	1,878	-0.27%
2018/12/12	13	26.08	4	26.30	26.00	9	1,835	0.49%
2018/12/11	11	25.08	26	25.07	25.75	-15	1,795	-0.84%
2018/12/10	8	25.16	4	25.18	24.85	4	1,772	0.23%
2018/12/07	23	27.22	8	26.76	27.45	15	1,673	0.90%
2018/12/06	15	25.72	2	25.65	25.55	13	1,568	0.83%
2018/12/05	8	26.39	0	0.00	26.30	8	1,527	0.52%
2018/12/04	0	0.00	2	26.95	26.85	-2	1,524	-0.13%
2018/12/03	1	26.55	4	26.53	26.85	-3	1,576	-0.19%
2018/11/30	6	25.22	1	25.55	25.65	5	1,510	0.33%
2018/11/29	7	24.80	2	25.00	24.90	5	1,470	0.34%
2018/11/28	0	0.00	1	25.05	25.25	-1	1,438	-0.07%
2018/11/27	0	0.00	1	24.40	24.40	-1	1,422	-0.07%
2018/11/26	5	23.60	0	0.00	23.60	5	1,433	0.35%
2018/11/23	9	23.20	4	23.20	23.20	5	1,483	0.34%
2018/11/21	0	0.00	1	24.25	24.10	-1	1,510	-0.07%
2018/11/14	9	25.00	16	24.50	25.00	-7	1,551	-0.45%
2018/11/13	0	0.00	1	24.15	24.70	-1	1,551	-0.06%
2018/11/08	0	0.00	2	24.05	24.15	-2	1,619	-0.12%
2018/11/05	1	23.80	0	0.00	23.85	1	1,686	0.06%
2018/11/02	1	23.50	4	23.45	23.60	-3	1,674	-0.18%
2018/11/01	2	23.20	0	0.00	23.30	2	1,669	0.12%
2018/10/31	4	22.68	1	22.75	22.60	3	1,644	0.18%
2018/10/30	0	0.00	6	22.43	22.50	-6	1,639	-0.37%
2018/10/29	10	22.56	10	22.50	22.40	0	1,639	0.00%
2018/10/26	0	0.00	1	22.70	22.70	-1	1,640	-0.06%
2018/10/25	11	23.16	5	23.42	23.25	6	1,618	0.37%
2018/10/24	3	23.13	8	22.63	23.35	-5	1,583	-0.32%
2018/10/23	14	22.75	9	22.99	22.45	5	1,559	0.32%
2018/10/22	1	22.05	1	22.20	22.05	0	1,545	0.00%
2018/10/19	0	0.00	2	21.10	21.35	-2	1,548	-0.13%
2018/10/18	2	21.13	0	0.00	21.25	2	1,550	0.13%
2018/10/16	2	21.35	2	21.05	21.05	0	1,553	0.00%
2018/10/15	0	0.00	1	20.50	20.85	-1	1,564	-0.06%
2018/10/12	1	19.75	0	0.00	20.40	1	1,569	0.06%
2018/10/11	0	0.00	19	21.10	21.10	-19	1,556	-1.22%
2018/10/08	1	23.85	1	24.00	24.00	0	1,517	0.00%
2018/10/05	5	24.15	0	0.00	24.15	5	1,529	0.33%
2018/10/03	0	0.00	4	24.99	24.95	-4	1,600	-0.25%
2018/10/02	1	24.85	0	0.00	24.80	1	1,610	0.06%
2018/10/01	3	25.12	0	0.00	25.10	3	1,615	0.19%
2018/09/28	0	0.00	4	25.16	25.45	-4	1,625	-0.25%
2018/09/26	0	0.00	15	24.50	24.40	-15	1,623	-0.92%
2018/09/21	16	24.53	2	24.90	24.40	14	1,710	0.82%
2018/09/18	0	0.00	1	25.15	25.00	-1	1,682	-0.06%
2018/09/17	6	25.01	1	25.05	25.00	5	1,691	0.30%
2018/09/14	2	25.00	11	25.07	25.25	-9	1,704	-0.53%
2018/09/13	0	0.00	1	24.90	24.70	-1	1,705	-0.06%
2018/09/12	12	24.74	1	25.15	24.70	11	1,729	0.64%
2018/09/11	0	0.00	8	25.16	25.25	-8	1,734	-0.46%
2018/09/10	0	0.00	6	24.83	24.85	-6	1,741	-0.34%
2018/09/07	3	25.22	7	25.73	24.10	-4	1,735	-0.23%
2018/09/06	2	26.40	0	0.00	26.25	2	1,668	0.12%
2018/09/05	9	26.79	5	27.09	26.75	4	1,698	0.24%
2018/09/04	1	26.40	0	0.00	26.40	1	1,684	0.06%
2018/09/03	0	0.00	1	26.55	26.55	-1	1,716	-0.06%
2018/08/31	1	26.40	0	0.00	26.80	1	1,736	0.06%
2018/08/30	6	26.18	4	26.55	26.70	2	1,769	0.11%
2018/08/29	0	0.00	2	26.15	26.35	-2	1,819	-0.11%
2018/08/28	0	0.00	7	26.00	25.95	-7	1,816	-0.39%
2018/08/27	1	25.95	37	25.95	26.10	-36	1,825	-1.97%
2018/08/24	24	25.41	33	25.50	25.30	-9	1,805	-0.50%
2018/08/21	2	24.55	0	0.00	24.60	2	1,783	0.11%
2018/08/20	10	24.20	0	0.00	24.95	10	1,797	0.56%
2018/08/16	0	0.00	2	23.38	23.45	-2	1,728	-0.12%
2018/08/15	0	0.00	9	23.16	23.20	-9	1,713	-0.53%
2018/08/14	4	23.13	0	0.00	22.90	4	1,722	0.23%
2018/08/13	3	23.63	8	23.45	23.35	-5	1,692	-0.30%
2018/08/10	4	24.88	0	0.00	24.60	4	1,641	0.24%
2018/08/08	0	0.00	10	25.10	25.30	-10	1,654	-0.60%
2018/08/07	10	24.95	0	0.00	24.90	10	1,651	0.61%
2018/08/06	5	24.75	13	24.95	25.00	-8	1,660	-0.48%
2018/08/03	0	0.00	2	24.90	24.85	-2	1,660	-0.12%
2018/08/02	3	24.87	0	0.00	24.75	3	1,676	0.18%
2018/08/01	3	25.17	1	25.40	25.15	2	1,682	0.12%
2018/07/31	1	25.10	0	0.00	25.10	1	1,693	0.06%
2018/07/30	14	25.68	0	0.00	25.25	14	1,695	0.83%
2018/07/26	0	0.00	9	25.46	25.60	-9	1,714	-0.52%
2018/07/25	1	25.25	1	25.45	25.25	0	1,728	0.00%
2018/07/24	0	0.00	11	25.13	25.30	-11	1,793	-0.61%
2018/07/20	6	25.45	0	0.00	25.45	6	1,867	0.32%
2018/07/18	2	25.38	0	0.00	25.40	2	1,915	0.10%
2018/07/17	1	25.30	0	0.00	25.40	1	1,935	0.05%
2018/07/16	0	0.00	3	25.25	25.25	-3	1,999	-0.15%
2018/07/13	3	25.30	7	25.38	25.20	-4	2,043	-0.20%
2018/07/12	9	25.00	1	25.10	25.05	8	2,129	0.38%
2018/07/11	19	25.48	20	25.50	25.00	-1	2,201	-0.05%
2018/07/10	10	26.21	0	0.00	26.20	10	2,179	0.46%
2018/07/09	0	0.00	1	26.75	26.40	-1	2,233	-0.04%
2018/07/06	1	26.30	0	0.00	26.45	1	2,310	0.04%
2018/07/05	0	0.00	1	27.35	26.70	-1	2,375	-0.04%
2018/07/04	1	27.05	0	0.00	26.90	1	2,598	0.04%
2018/07/03	0	0.00	2	27.63	27.35	-2	2,807	-0.07%
2018/07/02	0	0.00	3	27.23	27.15	-3	2,785	-0.11%
2018/06/28	10	26.10	0	0.00	26.15	10	3,001	0.33%
2018/06/26	22	26.10	0	0.00	26.05	22	3,214	0.68%
2018/06/22	1	27.50	0	0.00	27.55	1	3,239	0.03%
2018/06/20	10	27.55	0	0.00	27.50	10	3,260	0.31%
2018/06/19	2	28.20	2	27.98	27.90	0	3,372	0.00%
2018/06/14	1	28.25	5	28.69	28.50	-4	3,359	-0.12%
2018/06/13	3	28.65	19	28.47	28.25	-16	3,333	-0.48%
2018/06/12	6	28.93	1	29.00	28.80	5	3,308	0.15%
2018/06/11	3	29.17	4	29.43	29.00	-1	3,312	-0.03%
2018/06/08	4	28.53	14	28.98	29.00	-10	3,360	-0.30%
2018/06/07	5	28.80	3	28.95	28.70	2	3,375	0.06%
2018/06/06	1	28.60	51	28.26	28.55	-50	3,365	-1.49%
2018/06/05	3	27.00	10	27.53	27.05	-7	3,392	-0.21%
2018/06/04	8	27.23	0	0.00	27.25	8	3,463	0.23%
2018/06/01	0	0.00	28	27.21	27.50	-28	3,592	-0.78%
2018/05/31	0	0.00	1	26.25	26.30	-1	3,556	-0.03%
2018/05/30	11	26.29	0	0.00	26.25	11	3,556	0.31%
2018/05/29	1	26.75	2	26.70	26.65	-1	3,559	-0.03%
2018/05/28	0.4	26.80	0	0.00	26.80	0.4	3,554	0.01%
2018/05/25	1	26.85	4	27.13	26.95	-3	3,552	-0.08%
2018/05/24	2	26.88	0	0.00	26.85	2	3,553	0.06%
2018/05/23	3	26.77	0	0.00	26.70	3	3,569	0.08%
2018/05/22	0	0.00	3	27.15	27.15	-3	3,583	-0.08%
2018/05/21	1	26.55	1	26.70	26.70	0	3,584	0.00%
2018/05/18	5	26.79	3	26.88	26.65	2	3,667	0.05%
2018/05/16	0	0.00	5	26.59	26.60	-5	3,705	-0.13%
2018/05/15	1	26.05	4	26.11	26.05	-3	3,716	-0.08%
2018/05/14	0	0.00	1	25.90	25.90	-1	3,817	-0.03%
2018/05/11	3	26.18	1	26.60	26.00	2	3,829	0.05%
2018/05/10	2	26.43	2	26.30	26.30	0	3,829	0.00%
2018/05/09	2	25.85	0	0.00	25.85	2	3,823	0.05%
2018/05/08	0	0.00	3	26.13	26.25	-3	3,827	-0.08%
2018/05/07	2	25.90	10	25.95	25.75	-8	3,827	-0.21%
2018/05/04	2	25.60	2	25.78	25.80	0	3,838	0.00%
2018/05/03	21	25.80	0	0.00	25.80	21	3,831	0.55%
2018/05/02	1	26.10	1	26.45	26.10	0	3,825	0.00%
2018/04/30	16	26.01	1	26.00	25.95	15	3,820	0.39%
2018/04/27	6	27.28	0	0.00	27.00	6	3,783	0.16%
2018/04/26	1	28.00	7	28.09	27.40	-6	3,796	-0.16%
2018/04/25	2	27.65	1	28.05	28.05	1	3,770	0.03%
2018/04/24	7	27.59	1	27.65	27.55	6	3,774	0.16%
2018/04/23	6	28.39	5	28.75	28.65	1	3,766	0.03%
2018/04/20	13	29.05	7	29.04	28.55	6	3,777	0.16%
2018/04/19	3	28.03	5	28.10	28.05	-2	3,734	-0.05%
2018/04/18	14	28.13	1	28.55	27.75	13	3,706	0.35%
2018/04/17	12	28.93	12	28.39	28.15	0	3,643	0.00%
2018/04/16	4	30.59	3	30.65	30.35	1	3,572	0.03%
2018/04/13	20	30.74	2	31.00	30.80	18	3,613	0.50%
2018/04/12	5	30.56	3	30.77	30.90	2	3,645	0.05%
2018/04/11	4	30.75	7	31.10	30.40	-3	3,870	-0.08%
2018/04/10	9	31.62	6	31.38	30.90	3	3,913	0.08%
2018/04/09	0	0.00	2	33.25	32.80	-2	3,788	-0.05%
2018/04/02	10	32.49	1	32.15	32.15	9	3,569	0.25%
2018/03/30	7	31.81	17	31.97	31.85	-10	3,369	-0.30%
2018/03/29	11	30.79	4	31.50	30.55	7	3,230	0.22%
2018/03/28	0	0.00	7	31.15	31.15	-7	3,283	-0.21%
2018/03/27	0.3	31.50	1	31.55	31.55	-0.7	3,359	-0.02%
2018/03/26	0	0.00	3	31.00	31.60	-3	3,407	-0.09%
2018/03/23	9	30.67	0	0.00	31.20	9	3,681	0.24%
2018/03/22	10.3	32.13	20	31.94	31.60	-9.7	3,690	-0.26%
2018/03/21	0	0.00	4	31.15	31.30	-4	3,614	-0.11%
2018/03/19	0	0.00	2	30.50	30.40	-2	3,652	-0.05%
2018/03/16	0	0.00	6	30.88	30.55	-6	3,673	-0.16%
2018/03/15	2	31.25	0	0.00	31.00	2	3,752	0.05%
2018/03/14	10	31.27	5	31.45	30.80	5	3,789	0.13%
2018/03/13	1	31.30	0	0.00	31.30	1	3,722	0.03%
2018/03/12	5	30.69	0	0.00	30.65	5	3,695	0.14%
2018/03/09	3	31.18	6	31.46	31.00	-3	3,693	-0.08%
2018/03/07	1.3	30.08	31	29.14	30.10	-29.7	3,560	-0.83%
2018/03/06	0	0.00	4	27.94	27.55	-4	3,476	-0.12%
2018/03/05	2	27.68	2	28.35	27.60	0	3,584	0.00%
2018/03/02	2	28.50	0	0.00	28.25	2	3,619	0.06%
2018/02/27	1	28.05	1	28.10	28.20	0	3,700	0.00%
2018/02/26	0	0.00	3	28.23	28.15	-3	3,745	-0.08%
2018/02/23	5	27.60	4.1	27.83	27.85	0.9	3,757	0.02%
2018/02/22	1	26.65	4	27.45	27.45	-3	3,836	-0.08%
2018/02/21	1	26.20	3	26.73	26.90	-2	3,983	-0.05%
2018/02/12	9	25.68	9	25.90	25.50	0	3,980	0.00%
2018/02/09	3	27.00	3	26.15	27.00	0	3,929	0.00%
2018/02/08	2	27.85	2	27.85	27.85	0	3,953	0.00%
2018/02/07	1	28.05	0	0.00	28.20	1	4,026	0.02%
2018/02/06	19	28.31	0	0.00	27.40	19	4,080	0.47%
2018/02/05	2	29.50	0	0.00	30.30	2	4,101	0.05%
2018/02/02	0	0.00	1	30.75	30.75	-1	4,186	-0.02%
2018/02/01	0	0.00	10	30.62	30.45	-10	4,371	-0.23%
2018/01/31	23	30.29	0	0.00	30.15	23	4,403	0.52%
2018/01/30	2	30.78	13	30.96	30.70	-11	4,441	-0.25%
2018/01/29	12	30.83	1	31.05	30.80	11	4,457	0.25%
2018/01/26	1	31.00	18	31.00	31.00	-17	4,473	-0.38%
2018/01/25	14	30.86	0	0.00	30.75	14	4,571	0.31%
2018/01/24	3	30.75	10	30.90	30.95	-7	4,694	-0.15%
2018/01/23	18	30.85	10	31.15	30.60	8	4,728	0.17%
2018/01/22	10	31.20	0	0.00	31.20	10	4,778	0.21%
2018/01/19	0	0.00	25	31.22	31.20	-25	4,811	-0.52%
2018/01/18	1	30.95	6	31.20	31.00	-5	4,819	-0.10%
2018/01/17	2	30.80	20	30.90	30.75	-18	4,832	-0.37%
2018/01/16	10	31.10	20	31.30	31.10	-10	4,842	-0.21%
2018/01/15	0	0.00	3	31.12	31.25	-3	4,839	-0.06%
2018/01/12	1	30.35	11	30.43	30.35	-10	4,873	-0.21%
2018/01/11	12	30.28	40	30.70	30.00	-28	4,895	-0.57%
2018/01/10	9	30.91	22	30.88	30.75	-13	4,931	-0.26%
2018/01/09	10	30.90	0	0.00	30.90	10	4,960	0.20%
2018/01/08	20	32.00	77	31.95	31.60	-57	4,948	-1.15%
2018/01/05	62	33.68	22	33.52	33.20	40	4,898	0.82%
2018/01/04	2	32.35	5	32.29	32.70	-3	4,675	-0.06%
2018/01/03	5	31.84	9	31.86	31.70	-4	4,688	-0.09%
2018/01/02	6	31.07	0	0.00	31.25	6	4,624	0.13%