敦泰 (3545)-兆豐-台中港券商分點個股進出

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
82.2
漲跌
▼1.2
漲幅
-1.44%
成交量
897張
產業
上市半導體類股▼2.09%
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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/04/24	5	83.00	14	83.34	83.40	-9	4,179	-0.22%
2024/04/23	40	81.54	31	81.58	81.60	9	4,215	0.21%
2024/04/22	1.1	80.09	0	0.00	79.60	1.1	4,237	0.03%
2024/04/19	11.2	83.62	16	81.61	81.70	-4.8	4,254	-0.11%
2024/04/17	38	85.29	21	85.20	85.20	17	4,255	0.40%
2024/04/16	4.2	84.71	0	0.00	83.80	4.2	4,277	0.10%
2024/04/15	1.3	87.88	1	87.20	87.30	0.3	4,266	0.01%
2024/04/12	0	0.00	1	89.50	89.30	-1	4,259	-0.02%
2024/04/11	60	90.32	0	90.65	89.80	60	4,268	1.41%
2024/04/10	0	0.00	2	91.85	92.50	-2	4,256	-0.05%
2024/04/09	10	90.28	11	90.15	90.60	-1	4,263	-0.02%
2024/04/03	5	91.46	1	91.10	91.10	4	4,343	0.09%
2024/03/29	1	95.00	0	0.00	94.80	1	4,548	0.02%
2024/03/28	5	95.26	4	94.65	94.60	1	4,539	0.02%
2024/03/27	18	95.66	19	95.91	95.30	-1	4,531	-0.02%
2024/03/26	2	95.30	2	94.75	94.70	0	4,513	0.00%
2024/03/25	105	95.73	100.1	95.35	95.20	4.9	4,464	0.11%	大買/
2024/03/22	74	93.30	95	93.22	92.70	-21	4,389	-0.48%
2024/03/21	1.3	89.10	0.1	90.20	90.50	1.2	4,366	0.03%
2024/03/20	56	91.83	35	90.50	90.20	21	4,360	0.48%
2024/03/18	44	91.15	47	91.62	93.00	-3	4,413	-0.07%
2024/03/15	0	0.00	3	91.00	90.00	-3	4,452	-0.07%
2024/03/13	0.1	92.00	18	91.97	91.90	-17.9	4,545	-0.39%
2024/03/11	50	93.90	50	94.25	94.20	0	4,656	0.00%
2024/03/08	4	94.80	0.4	93.00	92.80	3.6	4,720	0.08%
2024/03/07	2.1	96.14	4	95.00	94.50	-1.9	4,795	-0.04%
2024/03/06	0.1	97.00	0	0.00	96.60	0.1	4,979	0.00%
2024/03/05	0	0.00	9	98.19	98.20	-9	5,126	-0.18%
2024/03/04	1	100.50	16	99.40	98.80	-15	5,534	-0.27%
2024/03/01	56	99.06	61	99.28	99.20	-5	5,826	-0.09%
2024/02/29	11	98.54	0	0.00	97.50	11	5,932	0.19%
2024/02/27	48.1	99.42	37	97.95	98.50	11.1	6,012	0.18%
2024/02/26	3.4	99.48	0	0.00	99.20	3.4	6,141	0.06%
2024/02/23	4	105.25	4	105.13	104.00	0	6,391	0.00%
2024/02/22	0.6	105.00	25	103.56	105.50	-24.4	6,602	-0.37%
2024/02/21	149	108.83	35	107.00	105.00	114	7,258	1.57%	大買/鉅額交易
2024/02/20	49	107.45	55	108.45	108.50	-6	7,428	-0.08%
2024/02/19	1.5	105.50	13	105.88	105.50	-11.5	7,523	-0.15%
2024/02/16	0	0.00	22.1	103.93	103.00	-22.1	7,920	-0.28%
2024/02/05	2	99.35	2	99.60	99.20	0	8,495	0.00%
2024/02/02	35	101.90	48	100.69	101.50	-13	8,506	-0.15%
2024/02/01	3.1	97.17	0	0.00	96.50	3.1	8,497	0.04%
2024/01/31	92	101.32	49.2	101.41	99.10	42.8	8,589	0.50%
2024/01/30	2	99.05	0	0.00	99.10	2	8,697	0.02%
2024/01/29	1.1	99.93	0	0.00	101.00	1.1	8,867	0.01%
2024/01/26	0	0.00	5	102.00	99.80	-5	8,900	-0.06%
2024/01/25	55	102.45	32	102.31	100.50	23	8,998	0.26%
2024/01/24	33	105.77	16	103.00	102.00	17	8,974	0.19%
2024/01/23	69.1	105.33	67.1	106.37	108.00	2	8,928	0.02%
2024/01/22	1	99.80	0	0.00	100.50	1	8,854	0.01%
2024/01/19	2	97.85	0	0.00	97.60	2	8,852	0.02%
2024/01/18	3	97.77	0	0.00	97.80	3	8,842	0.03%
2024/01/17	0.2	100.00	0	0.00	98.80	0.2	8,872	0.00%
2024/01/16	0	101.00	1	101.00	101.00	-1	8,856	-0.01%
2024/01/15	1	103.50	0	0.00	102.50	1	8,851	0.01%
2024/01/12	7	103.00	0	0.00	103.00	7	8,893	0.08%
2024/01/11	15	104.43	15	104.67	105.00	0	9,025	0.00%
2024/01/10	0	0.00	3	104.50	105.00	-3	9,070	-0.03%
2024/01/09	3	104.00	0	0.00	103.50	3	9,124	0.03%
2024/01/08	1	104.00	1	107.50	104.00	0	9,124	0.00%
2024/01/05	10	106.00	10	106.75	106.50	0	9,115	0.00%
2024/01/04	0.6	105.33	2	105.00	106.00	-1.4	9,105	-0.02%
2024/01/03	2	108.50	4	106.00	106.00	-2	9,143	-0.02%
2024/01/02	1.1	108.45	9	108.00	107.50	-7.9	9,154	-0.09%
2023/12/29	9	112.67	0	0.00	112.50	9	9,151	0.10%
2023/12/28	3.5	110.64	2	115.00	110.50	1.5	9,127	0.02%
2023/12/27	56	111.26	55	111.54	113.00	1	9,171	0.01%
2023/12/26	4	109.13	1	110.00	108.50	3	9,062	0.03%
2023/12/25	0	0.00	2	107.75	108.00	-2	9,049	-0.02%
2023/12/22	1	109.00	0	0.00	108.50	1	9,165	0.01%
2023/12/21	6.1	108.51	2	109.50	108.50	4.1	9,157	0.04%
2023/12/20	1	113.00	0	0.00	112.50	1	9,099	0.01%
2023/12/19	0.2	112.00	3	112.00	112.50	-2.9	9,077	-0.03%
2023/12/18	2	115.00	2	114.50	114.50	0	9,072	0.00%
2023/12/15	1	117.00	3	114.83	114.00	-2	9,089	-0.02%
2023/12/14	3	117.67	0	0.00	116.50	3	9,164	0.03%
2023/12/13	2	117.75	3	116.83	116.50	-1	9,494	-0.01%
2023/12/12	61	118.49	50	117.50	117.50	11	9,528	0.12%
2023/12/11	3	120.50	6	119.58	119.50	-3	9,534	-0.03%
2023/12/08	20	123.33	20	121.75	121.50	0	9,510	0.00%
2023/12/07	5	122.00	5.1	121.39	121.50	-0.1	9,597	0.00%
2023/12/06	26	124.79	47	124.85	122.50	-21	9,693	-0.22%
2023/12/05	40	124.09	25	124.40	123.00	15	9,620	0.16%
2023/12/04	8	127.31	6	125.33	124.00	2	9,548	0.02%
2023/12/01	50.1	131.32	48	132.03	126.50	2.1	9,487	0.02%
2023/11/30	45	131.01	27	128.76	129.00	18	9,439	0.19%
2023/11/29	12.1	132.94	7	130.50	129.00	5.1	9,273	0.05%
2023/11/28	16.1	126.26	23	128.70	132.50	-7	8,835	-0.08%
2023/11/27	8	124.81	11	120.59	120.50	-3	8,525	-0.04%
2023/11/24	6	125.33	6	125.42	125.00	0	8,391	0.00%
2023/11/22	10	124.55	26	125.42	123.50	-16	8,077	-0.20%
2023/11/21	3	119.83	20	119.58	120.00	-17	7,731	-0.22%
2023/11/20	48	117.34	43	118.90	118.50	5	7,474	0.07%
2023/11/17	13	108.69	16.3	108.04	114.00	-3.3	6,753	-0.05%
2023/11/16	14	103.29	24	102.38	104.00	-10	6,357	-0.16%
2023/11/15	30.3	100.13	15	100.16	101.00	15.3	6,083	0.25%
2023/11/14	21	92.95	43	92.99	95.00	-22	5,613	-0.39%
2023/11/13	5	86.04	5	87.12	87.40	0	5,040	0.00%
2023/11/10	4	85.80	4	86.35	86.70	0	4,932	0.00%
2023/11/09	17	86.28	12	86.53	86.20	5	4,887	0.10%
2023/11/08	10	86.15	31	85.96	85.20	-21	4,798	-0.44%
2023/11/07	17	86.20	18.7	87.35	87.80	-1.7	4,648	-0.04%
2023/11/06	29	84.84	7	84.99	84.60	22	4,454	0.49%
2023/11/03	10	82.50	10	81.50	82.30	0	4,269	0.00%
2023/11/02	11	82.29	2	83.10	82.50	9	4,213	0.21%
2023/10/31	3	81.97	7	82.20	80.60	-4	4,025	-0.10%
2023/10/30	2	82.80	3	80.90	81.60	-1	3,916	-0.03%
2023/10/27	1	78.50	0	0.00	77.60	1	3,800	0.03%
2023/10/26	4	79.30	5	80.10	78.80	-1	3,783	-0.03%
2023/10/25	5	81.70	5	81.84	81.10	0	3,776	0.00%
2023/10/24	3	79.60	1	79.20	79.20	2	3,782	0.05%
2023/10/23	1	79.80	4	80.00	79.40	-3	3,764	-0.08%
2023/10/20	6	80.35	16	80.41	80.70	-10	3,753	-0.27%
2023/10/19	5	81.98	15	82.63	82.00	-10	3,700	-0.27%
2023/10/18	3	80.63	1	80.60	79.70	2	3,577	0.06%
2023/10/17	0	0.00	3	80.63	79.50	-3	3,552	-0.08%
2023/10/16	1	79.50	3	79.50	77.00	-2	3,472	-0.06%
2023/10/13	2	78.60	1	79.00	78.60	1	3,450	0.03%
2023/10/12	0	79.50	1	79.40	78.70	-1	3,452	-0.03%
2023/10/11	5	78.80	1	79.10	78.80	4	3,445	0.12%
2023/10/06	2.1	81.69	20	81.16	81.20	-17.9	3,413	-0.53%
2023/10/05	22.6	81.15	0	0.00	80.90	22.6	3,374	0.67%
2023/10/04	0	0.00	1	79.10	79.20	-1	3,337	-0.03%
2023/10/03	75	80.37	81	79.21	80.50	-6	3,340	-0.18%
2023/10/02	6	76.00	6	76.35	76.40	0	3,217	0.00%
2023/09/28	4	77.18	4	77.45	75.60	0	3,210	0.00%
2023/09/27	11	78.99	6	80.38	77.80	5	3,180	0.16%
2023/09/26	3	78.60	3	79.07	77.40	0	3,067	0.00%
2023/09/25	0	78.80	0	0.00	78.00	0	3,066	0.00%
2023/09/21	5	79.56	5	79.60	78.70	0	3,040	0.00%
2023/09/20	2	81.55	13	80.76	79.10	-11	2,972	-0.37%
2023/09/19	6	82.17	5	82.06	81.40	1	2,883	0.03%
2023/09/18	15	83.15	5	82.24	82.30	10	2,756	0.36%
2023/09/15	5	79.44	8	78.91	78.70	-3	2,391	-0.13%
2023/09/14	0	78.50	1	78.30	78.40	-1	2,341	-0.04%
2023/09/13	0.2	75.38	0	0.00	76.90	0.2	2,285	0.01%
2023/09/12	13	76.48	13	76.13	76.00	0	2,250	0.00%
2023/09/11	12	77.70	1	78.70	79.00	11	2,131	0.52%
2023/09/07	2	75.00	0	0.00	74.60	2	2,002	0.10%
2023/09/06	2	74.80	2	76.20	74.80	0	2,032	0.00%
2023/09/05	10	75.84	4	75.40	75.00	6	1,975	0.30%
2023/09/04	0	0.00	5	73.60	73.70	-5	1,790	-0.28%
2023/09/01	5	72.62	0	0.00	72.00	5	1,787	0.28%
2023/08/31	1	72.30	0	0.00	72.40	1	1,793	0.06%
2023/08/28	0	70.20	0	0.00	68.60	0	1,803	0.00%
2023/08/18	2	70.00	2	71.65	70.00	0	2,004	0.00%
2023/08/17	2	71.10	2	69.85	71.10	0	2,020	0.00%
2023/08/16	2	69.45	2	69.80	69.40	0	2,040	0.00%
2023/08/15	7	69.16	7	68.50	69.30	0	2,055	0.00%
2023/08/14	1	67.50	0	0.00	65.70	1	2,073	0.05%
2023/08/11	1	68.80	0	0.00	68.60	1	2,086	0.05%
2023/08/10	1	71.50	0	0.00	69.40	1	2,148	0.05%
2023/07/27	0	0.00	3	72.63	72.50	-3	2,419	-0.12%
2023/07/26	1	69.50	0	0.00	68.80	1	2,367	0.04%
2023/07/25	2.2	69.83	3	68.80	69.70	-0.8	2,435	-0.03%
2023/07/24	4	70.38	13	70.69	69.80	-9	2,434	-0.37%
2023/07/20	4	73.13	3	73.00	72.90	1	2,510	0.04%
2023/07/19	0.2	72.00	0	0.00	70.70	0.2	2,488	0.01%
2023/07/18	2	70.70	0	0.00	70.50	2	2,520	0.08%
2023/07/14	0	0.00	2	71.60	71.00	-2	2,667	-0.07%
2023/07/13	1	71.20	17	70.91	71.30	-16	2,744	-0.58%
2023/07/10	0	0.00	1	72.50	72.00	-1	3,122	-0.03%
2023/07/07	1	75.60	4	76.90	75.40	-3	3,481	-0.09%
2023/07/06	0	0.00	1	77.80	77.50	-1	3,683	-0.03%
2023/07/03	0.2	77.70	0	0.00	77.20	0.2	4,030	0.00%
2023/06/28	0	0.00	7	78.66	78.20	-7	4,063	-0.17%
2023/06/27	7	77.89	2	77.80	77.70	5	4,110	0.12%
2023/06/21	1	79.80	0	0.00	80.00	1	4,150	0.02%
2023/06/20	2	80.10	0	0.00	79.80	2	4,207	0.05%
2023/06/16	1	81.80	0	0.00	82.30	1	4,546	0.02%
2023/06/15	2.2	82.19	0	0.00	82.10	2.2	4,682	0.05%
2023/06/14	2	84.00	0	0.00	83.00	2	4,689	0.04%
2023/06/13	8.2	85.19	0.5	85.30	85.00	7.7	4,690	0.16%
2023/06/12	2	83.80	0	0.00	85.50	2	4,682	0.04%
2023/06/09	3	82.90	0	0.00	82.50	3	4,657	0.06%
2023/06/08	0	0.00	1	82.20	82.30	-1	4,711	-0.02%
2023/06/07	0	0.00	2	83.45	84.50	-2	4,753	-0.04%
2023/06/06	2	82.25	0	0.00	82.10	2	4,774	0.04%
2023/06/05	1	84.60	1	84.50	84.30	0	4,783	0.00%
2023/06/01	1	83.30	0	0.00	83.20	1	4,809	0.02%
2023/05/31	1	84.60	2	85.30	85.00	-1	4,830	-0.02%
2023/05/29	0	0.00	0	83.60	83.70	0	4,962	0.00%
2023/05/25	0	0.00	1	83.10	82.90	-1	4,997	-0.02%
2023/05/24	1	81.70	3	82.67	83.20	-2	5,067	-0.04%
2023/05/23	1	82.20	3	82.37	82.40	-2	5,182	-0.04%
2023/05/22	2	82.00	0	0.00	81.00	2	5,231	0.04%
2023/05/19	0	0.00	2	79.90	80.10	-2	5,370	-0.04%
2023/05/17	2	78.30	1	78.40	78.70	1	5,465	0.02%
2023/05/16	1	77.60	2	77.20	77.10	-1	5,439	-0.02%
2023/05/10	4	75.93	4	76.03	75.70	0	5,416	0.00%
2023/05/09	1	73.80	1	75.50	73.80	0	5,407	0.00%
2023/05/08	1.2	76.25	3	76.83	76.00	-1.8	5,381	-0.03%
2023/05/05	2.3	78.67	2.8	79.00	80.50	-0.6	5,271	-0.01%
2023/05/02	1	79.60	0	0.00	79.80	1	5,400	0.02%
2023/04/28	16	80.96	20.1	79.60	79.10	-4.1	5,442	-0.08%
2023/04/27	1	78.80	1	79.10	78.90	0	5,371	0.00%
2023/04/25	4.1	81.39	0	0.00	79.00	4.1	5,334	0.08%
2023/04/24	0	0.00	3	82.00	82.20	-3	5,277	-0.06%
2023/04/21	1.3	82.78	4	83.25	81.50	-2.8	5,285	-0.05%
2023/04/20	1	85.40	1	84.00	83.20	0	5,273	0.00%
2023/04/19	4	86.05	5	86.02	85.10	-1	5,294	-0.02%
2023/04/18	11	88.28	2	88.75	87.80	9	5,295	0.17%
2023/04/17	21	90.20	23.2	89.50	89.30	-2.2	5,247	-0.04%
2023/04/14	13.3	89.99	4.4	89.87	89.40	8.9	5,271	0.17%
2023/04/13	10.1	88.71	3	88.47	87.80	7.1	5,269	0.13%
2023/04/12	36	90.90	17	91.25	91.40	19	5,117	0.37%
2023/04/11	14	84.51	26	85.04	86.90	-12	4,723	-0.25%
2023/04/10	4	83.10	1	83.80	81.70	3	4,506	0.07%
2023/04/07	16	82.67	38	83.41	83.00	-22	4,459	-0.49%
2023/04/06	1	75.90	2	76.45	78.00	-1	4,231	-0.02%
2023/03/31	1	77.70	1	78.50	77.50	0	4,214	0.00%
2023/03/30	1	77.50	0	0.00	77.50	1	4,218	0.02%
2023/03/29	0.2	77.40	0	0.00	77.10	0.2	4,226	0.01%
2023/03/28	0	79.38	2	79.00	78.80	-2	4,247	-0.05%
2023/03/27	1	78.50	1	79.50	78.50	0	4,226	0.00%
2023/03/24	1.3	78.42	5	78.26	78.50	-3.7	4,260	-0.09%
2023/03/23	0.2	77.40	0	0.00	77.50	0.2	4,255	0.00%
2023/03/22	9.2	79.53	0	0.00	78.80	9.2	4,202	0.22%
2023/03/21	32	81.59	11	81.17	80.90	21	4,105	0.51%
2023/03/20	4	78.63	4	78.60	81.00	0	3,858	0.00%
2023/03/16	0	75.00	0	0.00	74.60	0	3,706	0.00%
2023/03/15	3.7	77.16	1	75.20	74.70	2.7	3,719	0.07%
2023/03/14	0.2	75.20	0	0.00	74.80	0.2	3,704	0.01%
2023/03/10	0	0.00	3	74.30	74.20	-3	3,704	-0.08%
2023/03/09	0	0.00	5	77.28	76.30	-5	3,732	-0.13%
2023/03/08	0	0.00	1	76.50	76.10	-1	3,713	-0.03%
2023/03/06	2	76.30	8	75.90	75.80	-6	3,708	-0.16%
2023/03/02	2.3	75.09	3	75.70	74.70	-0.7	3,712	-0.02%
2023/03/01	4	74.68	1	76.10	76.90	3	3,645	0.08%
2023/02/24	8	72.24	3	72.60	71.90	5	3,589	0.14%
2023/02/23	1	73.50	0	0.00	74.20	1	3,562	0.03%
2023/02/22	5	73.28	5	74.78	73.20	0	3,597	0.00%
2023/02/21	5	77.36	2	77.70	77.00	3	3,620	0.08%
2023/02/20	0	0.00	4	74.25	75.20	-4	3,691	-0.11%
2023/02/17	7	73.21	4	72.77	74.00	3	4,151	0.07%
2023/02/16	3	71.60	1	73.20	72.60	2	4,027	0.05%
2023/02/15	0	68.50	1	69.90	68.60	-1	4,068	-0.02%
2023/02/14	0	70.00	0	0.00	69.50	0	4,204	0.00%
2023/02/13	0	0.00	1	69.30	70.30	-1	4,815	-0.02%
2023/02/10	0	0.00	6	69.78	69.50	-6	5,014	-0.12%
2023/02/08	0	71.70	0	0.00	71.50	0	5,150	0.00%
2023/02/07	0	0.00	2	70.45	70.70	-2	5,122	-0.04%
2023/02/06	13	71.05	5	68.88	68.80	8	5,101	0.16%
2023/02/03	23	69.87	25	70.22	69.60	-2	5,106	-0.04%
2023/02/02	28	69.89	26	70.41	70.30	2	5,155	0.04%
2023/02/01	15	68.10	16	68.52	68.40	-1	5,177	-0.02%
2023/01/31	1	66.60	1	66.80	66.90	0	5,197	0.00%
2023/01/30	0	0.00	11	64.60	65.50	-11	5,194	-0.21%
2023/01/17	3	62.80	3	63.20	62.60	0	5,189	0.00%
2023/01/13	0	0.00	1	62.30	62.40	-1	5,404	-0.02%
2023/01/11	2	63.60	9	63.91	64.00	-7	5,609	-0.12%
2023/01/10	10	63.85	19	63.47	63.40	-9	5,919	-0.15%
2023/01/09	11	63.03	1	63.30	63.50	10	6,065	0.16%
2023/01/06	11	64.12	12	63.55	63.70	-1	6,035	-0.02%
2023/01/05	3	62.90	1	61.90	61.80	2	5,979	0.03%
2023/01/04	16	63.10	16.1	63.47	62.20	-0.1	5,993	0.00%
2023/01/03	0.1	61.80	6	61.98	62.60	-5.9	5,910	-0.10%
2022/12/27	38	60.53	33	60.85	59.80	5	5,866	0.09%
2022/12/23	0	0.00	2	58.00	59.40	-2	5,829	-0.03%
2022/12/22	5	57.28	2	57.50	58.10	3	5,827	0.05%
2022/12/21	1	57.20	0	0.00	56.60	1	5,854	0.02%
2022/12/20	5	57.96	1	59.30	56.50	4	5,857	0.07%
2022/12/19	0	59.70	257	59.50	59.50	-257	5,850	-4.39%	大賣/鉅額交易
2022/12/16	3	60.67	133	60.74	60.50	-130	5,835	-2.23%	大賣/鉅額交易
2022/12/15	4	63.20	4	63.68	62.60	0	5,786	0.00%
2022/12/14	5	62.84	7	63.10	62.80	-2	5,761	-0.03%
2022/12/13	0	0.00	167	63.08	62.50	-167	5,747	-2.91%	大賣/鉅額交易
2022/12/12	0	0.00	8	62.68	62.60	-8	5,742	-0.14%
2022/12/09	2	64.25	102	63.82	63.70	-100	5,724	-1.75%	大賣/
2022/12/08	1	63.90	0	0.00	64.00	1	5,719	0.02%
2022/12/07	1	66.40	1	67.00	64.30	0	5,716	0.00%
2022/12/06	0	0.00	2	66.60	66.10	-2	5,696	-0.04%
2022/12/05	3	69.20	4	69.28	68.20	-1	5,685	-0.02%
2022/12/02	1	68.00	0	0.00	68.00	1	5,654	0.02%
2022/12/01	51	67.29	4	67.48	68.00	47	5,641	0.83%
2022/11/30	17	64.82	14	64.87	65.70	3	5,581	0.05%
2022/11/29	3	64.57	2	64.40	64.30	1	5,610	0.02%
2022/11/28	1	64.90	2	64.90	64.90	-1	5,614	-0.02%
2022/11/25	16	66.15	16	66.41	65.20	0	5,617	0.00%
2022/11/24	18	65.85	17	66.05	66.10	1	5,615	0.02%
2022/11/23	4	64.25	6	64.55	64.30	-2	5,568	-0.04%
2022/11/22	1	64.80	0	0.00	63.60	1	5,568	0.02%
2022/11/21	1	65.50	0	0.00	65.50	1	5,547	0.02%
2022/11/18	12	68.30	9	68.77	67.60	3	5,540	0.05%
2022/11/17	111	68.88	9	68.99	68.30	102	5,558	1.84%	大買/鉅額交易
2022/11/16	10	67.85	4	67.20	69.00	6	5,487	0.11%
2022/11/15	28	61.68	44	63.84	67.40	-16	5,320	-0.30%
2022/11/14	21	67.50	2	67.50	67.50	19	4,863	0.39%
2022/11/11	6	76.57	17	76.66	75.00	-11	4,998	-0.22%
2022/11/10	6	75.90	4	75.38	75.00	2	4,862	0.04%
2022/11/09	39	76.98	21	77.74	76.80	18	4,819	0.37%
2022/11/08	2	70.70	3	76.17	76.50	-1	4,351	-0.02%
2022/11/07	122	69.99	4	69.83	69.60	118	4,334	2.72%	大買/鉅額交易
2022/11/04	1	65.70	0	0.00	66.60	1	4,277	0.02%
2022/11/01	1	68.00	0	0.00	68.00	1	4,366	0.02%
2022/10/31	0	0.00	2	70.00	68.50	-2	4,354	-0.05%
2022/10/28	3	69.63	13	67.23	67.00	-10	4,338	-0.23%
2022/10/27	37	71.77	1	72.50	72.90	36	4,307	0.84%
2022/10/26	45	70.00	0	0.00	70.00	45	4,326	1.04%
2022/10/24	36	73.00	0	0.00	69.50	36	4,469	0.81%
2022/10/21	40	73.36	2	71.30	69.90	38	4,596	0.83%
2022/10/20	3	73.77	3	73.50	74.00	0	4,546	0.00%
2022/10/19	294	73.78	53.1	73.46	74.90	240.9	4,500	5.35%	大買/鉅額交易
2022/10/18	16	73.35	17	73.54	74.00	-1	4,386	-0.02%
2022/10/17	4	68.25	3.1	70.15	70.80	0.9	4,107	0.02%
2022/10/14	0	0.00	2	63.60	65.60	-2	3,981	-0.05%
2022/10/13	0	63.20	3	61.30	60.00	-3	4,016	-0.07%
2022/10/12	1	65.50	1	65.80	65.70	0	4,029	0.00%
2022/10/11	6	65.27	4.1	65.41	65.40	1.9	4,023	0.05%
2022/10/07	2	68.30	1	69.20	67.90	1	4,017	0.02%
2022/10/06	1	68.00	5	67.36	68.00	-4	4,013	-0.10%
2022/10/05	1	66.60	0	0.00	67.20	1	4,016	0.02%
2022/10/03	0	61.60	1	60.00	61.70	-1	4,018	-0.02%
2022/09/30	1	59.80	0	0.00	61.00	1	4,083	0.02%
2022/09/28	0	59.50	1	62.50	59.70	-1	4,243	-0.02%
2022/09/27	4	61.25	2	62.70	62.70	2	4,281	0.05%
2022/09/26	0	60.80	2	61.10	60.80	-2	4,336	-0.05%
2022/09/23	0	66.50	0	0.00	66.20	0	4,392	0.00%
2022/09/22	1	67.30	1	67.60	67.30	0	4,441	0.00%
2022/09/20	0	69.10	0	0.00	68.70	0	4,489	0.00%
2022/09/19	0	0.00	1	68.80	68.60	-1	4,527	-0.02%
2022/09/16	0	70.90	0	0.00	69.50	0	4,574	0.00%
2022/09/15	1	71.50	2	71.40	71.00	-1	4,639	-0.02%
2022/09/14	1	70.80	1	71.10	71.10	0	4,722	0.00%
2022/09/13	2	71.05	3	71.80	71.10	-1	4,779	-0.02%
2022/09/12	1	71.00	1	70.90	70.70	0	4,887	0.00%
2022/09/08	0	69.50	1	69.90	69.90	-1	4,964	-0.02%
2022/09/07	2	69.10	1	69.00	68.30	1	4,991	0.02%
2022/09/06	1	72.50	1	70.00	69.50	0	4,993	0.00%
2022/09/05	1	75.49	2	72.55	71.90	-1	4,984	-0.02%
2022/09/02	0	76.50	0	0.00	76.10	0	4,963	0.00%
2022/09/01	0	75.40	6	75.25	75.10	-6	4,958	-0.12%
2022/08/31	6	77.00	0	0.00	77.00	6	4,952	0.12%
2022/08/30	0	0.00	2	75.15	74.90	-2	4,964	-0.04%
2022/08/29	0	74.80	0	0.00	74.30	0	4,984	0.00%
2022/08/26	6	77.87	0	0.00	77.30	6	4,987	0.12%
2022/08/25	4	78.55	16	78.53	78.10	-12	5,040	-0.24%
2022/08/24	2	78.25	2	78.25	78.00	0	5,252	0.00%
2022/08/23	2	76.50	0	0.00	76.60	2	5,210	0.04%
2022/08/22	13	78.74	6	78.20	77.80	7	5,185	0.13%
2022/08/19	3	78.53	4	78.65	77.90	-1	5,145	-0.02%
2022/08/18	2	78.15	1	77.60	77.80	1	5,075	0.02%
2022/08/17	1	75.30	1	75.30	75.10	0	4,915	0.00%
2022/08/16	8	77.19	10	76.60	76.00	-2	4,912	-0.04%
2022/08/15	14	77.72	8	78.12	78.50	6	4,862	0.12%
2022/08/12	5	74.46	6	75.78	75.20	-1	4,746	-0.02%
2022/08/11	0	0.00	6	71.07	70.80	-6	4,603	-0.13%
2022/08/10	2	70.55	2	70.90	70.60	0	4,606	0.00%
2022/08/09	1	69.40	0	0.00	68.90	1	4,544	0.02%
2022/08/08	4	67.68	1	68.50	69.50	3	4,547	0.07%
2022/08/05	1	67.30	3	67.80	67.30	-2	4,483	-0.04%
2022/08/03	2	67.80	2	68.25	67.70	0	4,456	0.00%
2022/08/02	1	67.00	0	0.00	66.60	1	4,450	0.02%
2022/08/01	6	70.28	8	70.09	69.90	-2	4,395	-0.05%
2022/07/29	7	75.13	1	75.10	74.10	6	4,285	0.14%
2022/07/28	12	78.25	7	77.09	76.60	5	4,233	0.12%
2022/07/27	3	95.97	1	95.60	96.70	2	4,070	0.05%
2022/07/26	4	96.98	1	99.00	96.20	3	4,018	0.07%
2022/07/25	5	99.72	0	0.00	99.00	5	4,036	0.12%
2022/07/22	5	102.20	6	103.58	101.50	-1	4,072	-0.02%
2022/07/21	2	102.00	3	101.50	102.50	-1	4,139	-0.02%
2022/07/20	18	100.75	14	101.07	101.00	4	4,284	0.09%
2022/07/19	2	96.05	5	96.60	98.60	-3	4,288	-0.07%
2022/07/18	0	0.00	2	94.25	95.60	-2	4,245	-0.05%
2022/07/15	2	90.90	0	0.00	92.10	2	4,259	0.05%
2022/07/13	0	0.00	1	89.30	89.30	-1	4,230	-0.02%
2022/07/11	0	0.00	1	89.50	90.00	-1	4,267	-0.02%
2022/07/07	0	0.00	1	87.50	87.80	-1	4,192	-0.02%
2022/07/06	0	0.00	6	88.00	86.20	-6	4,143	-0.14%
2022/07/05	1	84.00	1	87.00	86.50	0	4,142	0.00%
2022/07/04	0	0.00	1	84.40	83.70	-1	4,137	-0.02%
2022/07/01	4	85.57	3	89.80	81.90	1	4,170	0.02%
2022/06/30	1	90.20	0	0.00	90.00	1	4,076	0.02%
2022/06/29	1	92.50	1	94.10	93.80	0	4,020	0.00%
2022/06/24	0	0.00	1	93.40	93.70	-1	3,952	-0.03%
2022/06/23	0	0.00	1	91.70	91.70	-1	3,908	-0.03%
2022/06/22	2	92.05	4	93.38	91.70	-2	3,866	-0.05%
2022/06/21	2	95.40	2	96.75	97.50	0	3,801	0.00%
2022/06/20	6	96.18	15	93.94	93.60	-9	3,775	-0.24%
2022/06/17	5	103.00	5	102.40	102.00	0	3,668	0.00%
2022/06/16	0	0.00	1	113.00	107.00	-1	3,615	-0.03%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/13	0	0.00	3	115.50	115.00	-3	3,650	-0.08%
2022/06/10	0	0.00	1	117.00	118.00	-1	3,665	-0.03%
2022/06/08	4	121.50	1	121.50	118.50	3	3,680	0.08%
2022/06/07	1	120.00	0	0.00	120.00	1	3,688	0.03%
2022/06/06	0	0.00	15	119.00	119.00	-15	3,691	-0.41%
2022/06/02	0	0.00	7	119.86	119.00	-7	3,742	-0.19%
2022/06/01	21	123.17	4	122.38	121.00	17	3,709	0.46%
2022/05/31	0	114.75	2	115.00	115.00	-2	3,485	-0.06%
2022/05/30	3	114.00	0	0.00	114.00	3	3,492	0.09%
2022/05/27	1	111.50	4	111.75	111.50	-3	3,558	-0.08%
2022/05/26	2	110.50	0	0.00	109.50	2	3,583	0.06%
2022/05/25	2	110.00	0	0.00	110.00	2	3,758	0.05%
2022/05/24	2	110.75	0	0.00	109.50	2	4,117	0.05%
2022/05/23	5	113.40	5	113.80	113.00	0	4,198	0.00%
2022/05/20	1	115.50	0	0.00	115.50	1	4,183	0.02%
2022/05/19	2	118.00	0	0.00	118.50	2	4,166	0.05%
2022/05/18	2	119.50	3	117.00	118.50	-1	4,147	-0.02%
2022/05/17	1	114.50	1	115.00	115.00	0	4,103	0.00%
2022/05/16	2	114.50	0	0.00	113.00	2	4,113	0.05%
2022/05/12	0	0.00	2	115.50	114.50	-2	4,183	-0.05%
2022/05/10	2	113.25	1	113.50	117.50	1	4,182	0.02%
2022/05/09	0	0.00	1.4	115.74	113.00	-1.4	4,171	-0.03%
2022/05/06	0	118.00	0	0.00	117.00	0	4,173	0.00%
2022/05/05	1	120.50	0	0.00	119.50	1	4,177	0.02%
2022/05/04	0	0.00	3	118.83	119.00	-3	4,159	-0.07%
2022/04/29	3	116.67	5	119.00	116.00	-2	4,183	-0.05%
2022/04/28	3	115.34	1	118.00	115.50	2	4,171	0.05%
2022/04/27	10.1	112.91	2	115.50	116.00	8.1	4,117	0.20%
2022/04/26	33	122.82	23	119.91	119.00	10	4,020	0.25%
2022/04/25	5	117.00	7	117.57	118.50	-2	3,885	-0.05%
2022/04/22	5.1	122.92	5.1	122.59	122.00	0	3,870	0.00%
2022/04/21	7	124.43	4.2	125.17	125.50	2.9	3,937	0.07%
2022/04/20	3	122.50	1	123.00	122.50	2	3,919	0.05%
2022/04/19	0	123.00	2	122.25	121.00	-2	4,027	-0.05%
2022/04/18	7	120.65	5	121.00	122.50	2	4,064	0.05%
2022/04/15	5	123.70	0	0.00	122.50	5	4,097	0.12%
2022/04/13	0	128.00	0	0.00	128.50	0	4,267	0.00%
2022/04/12	8	125.63	1	126.00	128.00	7	4,364	0.16%
2022/04/11	1	130.50	3	128.33	126.00	-2	4,512	-0.04%
2022/04/08	2	131.01	0	0.00	131.00	2	4,545	0.04%
2022/04/07	1	135.50	1	135.55	131.00	0	4,502	0.00%
2022/04/06	3	142.83	0	0.00	142.50	3	4,416	0.07%
2022/04/01	0	145.37	0	0.00	145.00	0	4,538	0.00%
2022/03/31	0	147.00	0	0.00	146.00	0	4,634	0.00%
2022/03/30	3	148.83	1	148.50	148.00	2	4,706	0.04%
2022/03/29	1	149.00	1	147.00	148.00	0	4,718	0.00%
2022/03/25	0	0.00	1	150.00	149.50	-1	4,806	-0.02%
2022/03/24	0	0.00	5.1	151.99	152.00	-5.1	4,901	-0.10%
2022/03/23	8	151.88	4	151.38	151.50	4	4,982	0.08%
2022/03/22	2	148.00	0	0.00	148.00	2	5,150	0.04%
2022/03/21	0	0.00	4	151.25	150.00	-4	5,207	-0.08%
2022/03/18	5.1	148.79	0	0.00	149.00	5.1	5,238	0.10%
2022/03/17	1	148.00	1	148.00	148.00	0	5,245	0.00%
2022/03/16	0	144.50	3	145.00	145.00	-3	5,277	-0.06%
2022/03/15	0	145.00	0	0.00	144.00	0	5,332	0.00%
2022/03/14	0	146.50	0	0.00	148.00	0	5,398	0.00%
2022/03/11	0.1	145.01	0	0.00	145.00	0.1	5,615	0.00%
2022/03/10	0	0.00	2	149.75	148.00	-2	5,715	-0.03%
2022/03/09	1.1	145.00	3	145.50	146.00	-1.9	5,782	-0.03%
2022/03/08	1	143.50	0	0.00	142.50	1	5,897	0.02%
2022/03/07	1	148.00	0	0.00	147.00	1	5,927	0.02%
2022/03/04	3	154.00	1	154.00	153.00	2	5,994	0.03%
2022/03/03	1	156.50	2	157.00	156.00	-1	6,127	-0.02%
2022/03/02	4	156.75	1	158.50	156.50	3	6,211	0.05%
2022/03/01	2	153.25	4	153.88	153.50	-2	6,202	-0.03%
2022/02/25	4	156.63	1.1	157.18	152.00	2.9	6,280	0.05%
2022/02/24	37.1	156.64	37	157.18	156.00	0.1	6,265	0.00%
2022/02/23	2	153.50	2	153.50	154.50	0	6,083	0.00%
2022/02/22	4	145.50	0	0.00	146.00	4	6,358	0.06%
2022/02/21	0	149.00	0	0.00	149.50	0	7,504	0.00%
2022/02/18	2	147.27	0	0.00	150.00	2	8,235	0.02%
2022/02/17	0	149.00	0.1	149.00	149.50	-0.1	8,303	0.00%
2022/02/16	1	148.50	1	148.50	147.50	0	8,404	0.00%
2022/02/15	6.1	147.33	1	148.50	146.00	5.1	8,455	0.06%
2022/02/14	2	149.50	0	0.00	149.50	2	8,475	0.02%
2022/02/11	0	153.50	1	152.50	152.50	-1	8,516	-0.01%
2022/02/10	0	154.00	0	0.00	153.50	0	8,699	0.00%
2022/02/09	2	153.76	0	0.00	156.50	2	8,765	0.02%
2022/02/08	1	152.48	3	150.67	153.00	-2	8,868	-0.02%
2022/02/07	2	145.25	0	0.00	146.50	2	8,910	0.02%
2022/01/26	0	146.00	0	0.00	145.50	0	8,992	0.00%
2022/01/25	1	148.48	1	145.50	145.00	0	9,153	0.00%
2022/01/24	0	150.50	1	146.50	149.50	-1	9,426	-0.01%
2022/01/21	0	151.00	0	0.00	149.50	0	9,663	0.00%
2022/01/20	0	154.00	0	0.00	154.00	0	10,078	0.00%
2022/01/19	0	156.00	0	0.00	155.00	0	10,230	0.00%
2022/01/18	1	157.99	0	0.00	155.50	1	10,457	0.01%
2022/01/17	0	156.00	0	0.00	157.50	0	10,516	0.00%
2022/01/14	1	151.50	1	151.00	152.00	0	10,633	0.00%
2022/01/13	1	157.00	0	0.00	155.00	1	11,031	0.01%
2022/01/12	5	154.30	5	155.00	156.00	0	11,081	0.00%
2022/01/11	1	158.51	0	0.00	159.00	1	11,147	0.01%
2022/01/10	1	162.50	2	163.50	163.50	-1	11,206	-0.01%
2022/01/07	0	161.50	2	159.50	159.00	-2	11,373	-0.02%
2022/01/06	6	163.67	1	163.00	163.00	5	11,458	0.04%
2022/01/05	2	167.75	174	168.51	167.50	-172	11,517	-1.49%	大賣/鉅額交易
2022/01/04	59	175.89	6	173.50	172.50	53	11,520	0.46%
2022/01/03	130	172.69	2	172.50	176.50	128	11,503	1.11%	大買/鉅額交易
2021/12/30	11	171.00	11.1	172.50	171.50	-0.1	11,577	0.00%
2021/12/29	0	0.00	50	171.50	171.00	-50	11,897	-0.42%
2021/12/28	60	173.79	5	173.10	171.00	55	12,314	0.45%
2021/12/27	3	166.83	7	170.93	173.00	-4	12,392	-0.03%
2021/12/24	14	169.39	20	168.48	167.50	-6	12,543	-0.05%
2021/12/23	1	171.00	0	0.00	170.50	1	12,641	0.01%
2021/12/22	6	173.08	1	171.00	171.00	5	12,757	0.04%
2021/12/21	4	171.75	2	172.50	172.50	2	12,817	0.02%
2021/12/20	5	172.70	3	172.17	170.50	2	12,865	0.02%
2021/12/17	12	170.29	10	170.65	170.00	2	12,878	0.02%
2021/12/16	14	173.25	8	173.19	173.00	6	12,975	0.05%
2021/12/15	3	165.66	8	162.50	167.50	-5	12,895	-0.04%
2021/12/14	2	164.00	2	161.00	160.50	0	12,907	0.00%
2021/12/13	14	167.29	7	167.07	167.00	7	12,940	0.05%
2021/12/10	7	165.29	1	168.50	165.50	6	13,087	0.05%
2021/12/09	5	169.70	9	171.50	169.00	-4	13,075	-0.03%
2021/12/08	1.2	175.58	5	174.70	173.00	-3.8	13,121	-0.03%
2021/12/07	17	174.62	3	174.67	173.00	14	13,391	0.10%
2021/12/06	4	172.25	5.1	171.14	172.50	-1.1	13,493	-0.01%
2021/12/03	4	170.25	3	169.67	170.50	1	13,607	0.01%
2021/12/02	6	169.17	4	167.88	166.50	2	13,776	0.01%
2021/12/01	1	165.50	7	168.43	169.50	-6	14,020	-0.04%
2021/11/30	7.1	166.92	3	167.17	166.00	4.1	14,345	0.03%
2021/11/29	3.1	158.61	3	160.00	163.50	0.1	14,557	0.00%
2021/11/26	2	169.00	2	162.50	162.50	0	14,708	0.00%
2021/11/25	8	169.44	61	167.99	168.00	-53	15,011	-0.35%
2021/11/24	8.1	169.10	5	166.90	169.00	3.1	15,081	0.02%
2021/11/23	13.1	171.38	8	169.81	169.00	5.1	15,233	0.03%
2021/11/22	15.1	175.71	15.1	175.30	176.50	0	15,337	0.00%
2021/11/19	31	175.06	18.5	173.92	172.50	12.5	15,709	0.08%
2021/11/18	89	176.07	87	180.14	173.50	2	15,879	0.01%
2021/11/17	14	167.43	18	166.19	171.50	-4	15,099	-0.03%
2021/11/16	0	156.50	0	0.00	156.00	0	14,940	0.00%
2021/11/15	1	159.00	1	157.50	156.50	0	15,536	0.00%
2021/11/12	1	155.50	3	154.50	155.00	-2	16,770	-0.01%
2021/11/11	1	156.50	2	155.50	154.50	-1	16,996	-0.01%
2021/11/10	12.2	152.96	0	0.00	152.50	12.2	17,198	0.07%
2021/11/09	17	155.32	7	156.57	155.50	10	17,489	0.06%
2021/11/08	2	150.50	4	151.63	152.00	-2	17,513	-0.01%
2021/11/05	4	148.13	5	149.40	148.50	-1	17,807	-0.01%
2021/11/04	0	0.00	6	145.08	144.50	-6	18,007	-0.03%
2021/11/03	7	146.79	7.2	145.73	148.50	-0.2	18,247	0.00%
2021/11/02	9.4	146.75	2.1	146.50	144.00	7.2	18,473	0.04%
2021/11/01	7	154.29	6	152.92	150.00	1	18,641	0.01%
2021/10/29	11.5	164.20	15	164.53	160.00	-3.5	18,846	-0.02%
2021/10/28	32	166.77	154	165.81	164.00	-122	19,154	-0.64%	大賣/鉅額交易
2021/10/27	64.1	156.20	26.1	157.10	158.50	38.1	19,858	0.19%
2021/10/26	92	153.98	18	155.47	152.50	74	20,775	0.36%
2021/10/25	0	0.00	4	148.50	149.00	-4	21,535	-0.02%
2021/10/22	5	149.49	11	148.36	148.00	-6	22,191	-0.03%
2021/10/21	83.2	155.34	27	153.17	151.00	56.2	22,793	0.25%
2021/10/20	12	146.46	8	145.75	147.00	4	23,424	0.02%
2021/10/19	7	146.36	7	146.14	145.50	0	24,926	0.00%
2021/10/18	0	0.00	2	142.25	143.00	-2	25,500	-0.01%
2021/10/15	5	141.20	5	139.40	141.00	0	25,649	0.00%
2021/10/14	18	137.47	9	137.22	139.00	9	25,598	0.04%
2021/10/13	7	137.57	10	136.10	134.00	-3	25,541	-0.01%
2021/10/12	6	141.75	6	143.07	139.00	0	25,547	0.00%
2021/10/08	10	146.25	11	145.14	145.00	-1	25,639	0.00%
2021/10/07	7	146.79	10	147.45	147.00	-3	25,668	-0.01%
2021/10/06	28	145.57	36	143.33	140.00	-8	25,703	-0.03%
2021/10/05	44	146.43	32	146.03	150.50	12	25,490	0.05%
2021/10/04	12	144.21	13	145.58	139.50	-1	25,173	0.00%
2021/10/01	17.2	150.85	17	151.24	148.50	0.2	25,123	0.00%
2021/09/30	16	153.84	13	152.38	155.00	3	25,106	0.01%
2021/09/29	5.3	156.65	7	155.00	153.50	-1.7	25,212	-0.01%
2021/09/28	10	163.20	15	165.97	162.00	-5	25,688	-0.02%
2021/09/27	2	169.00	3	168.01	168.00	-1	25,883	0.00%
2021/09/24	11	165.09	10	163.80	164.00	1	26,181	0.00%
2021/09/23	10	160.55	11	160.27	161.00	-1	26,339	0.00%
2021/09/22	7	161.57	6	161.08	160.50	1	26,604	0.00%
2021/09/17	12	165.92	13	166.65	169.50	-1	26,950	0.00%
2021/09/16	5	167.40	9	168.00	165.50	-4	27,110	-0.01%
2021/09/15	9	167.56	6	166.42	165.00	3	27,266	0.01%
2021/09/14	4	176.75	5	177.70	176.50	-1	27,647	0.00%
2021/09/13	6	180.58	4	176.88	175.00	2	28,072	0.01%
2021/09/10	19	184.34	11	185.91	179.00	8	28,528	0.03%
2021/09/09	34	179.66	46	177.23	179.50	-12	28,530	-0.04%
2021/09/08	12	171.71	5	174.50	169.00	7	28,671	0.02%
2021/09/07	27	176.67	21	176.52	176.50	6	29,141	0.02%
2021/09/06	11	174.64	30	173.95	174.50	-19	29,420	-0.06%
2021/09/03	22	183.93	28	184.04	180.50	-6	29,785	-0.02%
2021/09/02	24	189.67	13	191.08	186.00	11	30,498	0.04%
2021/09/01	18	192.39	35	194.34	195.50	-17	31,476	-0.05%
2021/08/31	50	193.54	30	194.10	191.50	20	32,096	0.06%
2021/08/30	0	190.00	7.2	190.22	189.00	-7.2	32,647	-0.02%
2021/08/27	10	190.20	6	190.83	190.50	4	33,242	0.01%
2021/08/26	7	190.93	12	192.04	190.50	-5	34,115	-0.01%
2021/08/25	32	191.06	30	191.78	193.50	2	35,424	0.01%
2021/08/24	16.1	193.93	7.1	197.81	190.00	9	35,921	0.03%
2021/08/23	10.2	201.27	9	202.39	202.00	1.2	36,217	0.00%
2021/08/20	42	192.91	43	194.59	190.50	-1	36,492	0.00%
2021/08/19	26	198.31	96	202.12	189.50	-70	36,702	-0.19%
2021/08/18	77.1	199.45	179	197.18	208.00	-101.9	36,877	-0.28%	大賣/鉅額交易
2021/08/17	69	217.26	3	211.83	207.50	66	37,064	0.18%
2021/08/16	5	219.90	9	222.39	221.00	-4	37,988	-0.01%
2021/08/13	51.1	236.65	22	231.52	224.00	29.1	38,240	0.08%
2021/08/12	16	237.25	75	237.11	236.50	-59	38,758	-0.15%
2021/08/11	52	246.07	71	238.61	237.00	-19	39,687	-0.05%
2021/08/10	201	254.81	19	251.53	248.50	182	39,841	0.46%	大買/鉅額交易
2021/08/09	72	263.13	13	252.65	252.00	59	40,193	0.15%
2021/08/06	27	270.04	13.1	268.93	269.50	13.9	41,121	0.03%
2021/08/05	92.1	265.24	9	267.89	265.50	83.1	41,868	0.20%
2021/08/04	42	275.98	46.1	277.02	274.00	-4.1	42,818	-0.01%
2021/08/03	27	284.28	18	283.67	282.50	9	42,779	0.02%
2021/08/02	47	289.55	32	290.38	280.00	15	42,832	0.04%
2021/07/30	35	282.16	35.1	286.03	276.50	-0.1	42,231	0.00%
2021/07/29	44	269.75	104	267.17	275.00	-60	41,722	-0.14%	大賣/
2021/07/28	82.5	263.04	12	268.67	261.00	70.5	41,284	0.17%
2021/07/27	19.1	284.98	21	279.10	290.00	-1.9	41,322	0.00%
2021/07/26	53	280.74	41	282.32	276.00	12	40,993	0.03%
2021/07/23	18.1	263.95	148.3	269.02	270.50	-130.2	40,197	-0.32%	大賣/鉅額交易
2021/07/22	12	230.92	35.6	239.43	246.00	-23.6	39,107	-0.06%
2021/07/21	4	224.50	29.1	216.64	224.00	-25.1	38,837	-0.06%
2021/07/20	5.1	216.40	5	215.00	214.00	0.1	39,098	0.00%
2021/07/19	1	226.50	2	227.50	226.00	-1	39,414	0.00%
2021/07/16	6	224.17	7	225.07	225.50	-1	39,721	0.00%
2021/07/15	12	217.96	26	221.60	224.50	-14	40,297	-0.03%
2021/07/14	3	212.50	2	210.25	215.50	1	41,013	0.00%
2021/07/13	15	213.67	1	224.50	210.00	14	41,311	0.03%
2021/07/12	1	225.00	3	223.33	221.00	-2	42,235	0.00%
2021/07/09	5.1	221.14	1	224.00	220.50	4.1	43,038	0.01%
2021/07/08	3	227.00	4	229.38	225.00	-1	43,962	0.00%
2021/07/07	10	227.70	2.2	229.83	224.00	7.8	44,613	0.02%
2021/07/06	4.1	234.07	11	233.59	231.00	-6.9	45,041	-0.02%
2021/07/05	12.1	236.62	9	238.72	238.50	3.1	45,758	0.01%
2021/07/02	11	227.36	15.2	226.89	228.00	-4.2	45,754	-0.01%
2021/07/01	26.2	229.28	24	230.58	222.00	2.2	45,948	0.00%
2021/06/30	19	223.37	28	223.59	226.00	-9	46,289	-0.02%
2021/06/29	13.2	228.45	6.2	229.62	219.00	7	46,999	0.01%
2021/06/28	9	228.11	22	227.66	233.00	-13	46,737	-0.03%
2021/06/25	13	219.81	14.7	221.70	220.00	-1.7	46,470	0.00%
2021/06/24	17	216.79	23	217.04	217.00	-6	46,369	-0.01%
2021/06/23	37	221.54	36.2	222.87	217.50	0.8	46,246	0.00%
2021/06/22	17.6	213.63	21	213.93	212.50	-3.4	45,753	-0.01%
2021/06/21	126.2	210.79	18	213.05	208.00	108.1	45,360	0.24%	大買/鉅額交易
2021/06/18	16.1	226.70	11	225.50	222.50	5.1	44,912	0.01%
2021/06/17	29	222.78	22	224.16	228.50	7	44,681	0.02%
2021/06/16	41.4	232.07	26.5	228.81	223.00	14.9	44,410	0.03%
2021/06/15	12	243.42	43	245.15	242.50	-31	43,982	-0.07%
2021/06/11	22.1	241.17	28.4	241.88	241.00	-6.3	44,896	-0.01%
2021/06/10	64.2	245.12	29.1	245.66	240.00	35.1	44,973	0.08%
2021/06/09	43.1	241.77	69.4	239.56	248.00	-26.3	44,862	-0.06%
2021/06/08	30	239.90	30.2	240.08	230.50	-0.2	44,752	0.00%
2021/06/07	46.5	232.60	42.1	232.32	238.00	4.5	44,289	0.01%
2021/06/04	25.3	228.37	45.2	229.55	226.50	-19.9	43,743	-0.05%
2021/06/03	55.5	221.46	55	226.55	230.00	0.5	43,243	0.00%
2021/06/02	123.5	231.56	48	226.09	216.00	75.5	42,269	0.18%	大買/
2021/06/01	32.1	226.81	44	228.70	232.50	-12	40,906	-0.03%
2021/05/31	25	207.00	32.3	206.99	211.50	-7.3	39,973	-0.02%
2021/05/28	24	202.92	21	202.26	199.50	3	39,364	0.01%
2021/05/27	18	198.86	30.4	195.74	200.00	-12.4	39,070	-0.03%
2021/05/26	30.4	199.58	48	198.94	192.50	-17.6	38,520	-0.05%
2021/05/25	56	199.71	59	200.58	199.50	-3	37,898	-0.01%
2021/05/24	47.1	188.46	36.8	188.08	190.00	10.3	36,643	0.03%
2021/05/21	38.1	171.94	34	172.24	176.00	4.1	35,838	0.01%
2021/05/20	54	174.55	29	171.88	169.00	25	35,635	0.07%
2021/05/19	33.5	171.84	60	173.52	179.00	-26.5	35,152	-0.08%
2021/05/18	11	160.05	12	159.25	163.00	-1	34,334	0.00%
2021/05/17	15	158.53	18	154.61	148.50	-3	34,113	-0.01%
2021/05/14	53.2	173.99	41.1	179.24	164.50	12.1	33,842	0.04%
2021/05/13	35.1	166.31	33.1	166.55	171.00	1.9	32,760	0.01%
2021/05/12	51	158.87	50	157.86	161.00	1	31,940	0.00%
2021/05/11	29.3	165.48	12.1	168.82	162.50	17.2	30,804	0.06%
2021/05/10	12	185.21	16.3	183.45	180.50	-4.3	30,623	-0.01%
2021/05/07	34.2	181.94	39.1	181.52	183.00	-5	30,225	-0.02%
2021/05/06	12.1	174.08	24.5	171.20	171.00	-12.4	29,853	-0.04%
2021/05/05	30	182.27	12	181.96	172.50	18	29,380	0.06%
2021/05/04	23	180.39	24	180.77	191.50	-1	29,111	0.00%
2021/05/03	10.2	192.33	7	192.29	179.50	3.2	28,545	0.01%
2021/04/29	2	201.50	2.1	199.77	199.00	-0.1	28,395	0.00%
2021/04/28	21.1	201.56	36	201.39	201.00	-15	28,586	-0.05%
2021/04/27	17	201.44	15	198.63	195.50	2	28,353	0.01%
2021/04/26	19.2	197.37	19	196.42	196.50	0.2	28,220	0.00%
2021/04/23	12	186.13	13	187.88	193.50	-1	28,108	0.00%
2021/04/22	8	181.81	17	184.21	176.00	-9	28,446	-0.03%
2021/04/21	14	180.21	22.4	172.74	179.00	-8.4	28,387	-0.03%
2021/04/20	29.1	197.75	11	197.55	182.00	18.1	27,900	0.06%
2021/04/19	36	204.47	18.2	204.04	198.50	17.8	27,235	0.07%
2021/04/16	55.1	229.56	45	229.03	220.50	10.1	27,122	0.04%
2021/04/15	36	209.03	26.3	214.70	220.00	9.7	26,314	0.04%
2021/04/14	33	202.92	33.5	200.28	200.00	-0.5	25,679	0.00%
2021/04/13	20.2	210.61	36.1	215.07	202.50	-15.9	24,924	-0.06%
2021/04/12	57	209.43	28	204.46	202.50	29	24,342	0.12%
2021/04/09	61.4	233.71	57.5	233.76	225.00	3.9	23,930	0.02%
2021/04/08	31.1	228.64	33.4	228.94	236.50	-2.2	23,464	-0.01%
2021/04/07	38.6	217.32	36	215.01	215.00	2.6	23,107	0.01%
2021/04/06	24.2	214.81	20	214.93	218.50	4.2	22,891	0.02%
2021/04/01	44	191.59	38.3	191.37	199.00	5.7	22,675	0.03%
2021/03/31	5.3	181.94	9.1	180.42	181.00	-3.8	22,011	-0.02%
2021/03/30	15.2	174.93	3.1	179.40	183.50	12.2	22,479	0.05%
2021/03/29	14.1	171.44	13.5	169.89	174.00	0.6	22,643	0.00%
2021/03/26	2	152.00	6	154.17	158.50	-4	23,226	-0.02%
2021/03/25	1	147.00	8	143.50	144.50	-7	23,434	-0.03%
2021/03/24	1	149.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	0	0.00	2	154.00	152.00	-2	23,801	-0.01%
2021/03/22	4.5	158.91	14	153.36	154.00	-9.6	24,108	-0.04%
2021/03/19	3	151.17	10	159.64	159.00	-7	24,041	-0.03%
2021/03/18	13	148.46	17	146.74	152.50	-4	23,912	-0.02%
2021/03/17	57	143.24	42.5	144.37	139.00	14.5	23,843	0.06%
2021/03/16	28.1	147.59	33	144.58	148.50	-4.9	22,616	-0.02%
2021/03/15	59	128.04	72.3	131.80	135.00	-13.3	21,961	-0.06%
2021/03/12	41	118.12	46	119.09	123.00	-5	21,016	-0.02%
2021/03/11	8	110.13	11	109.23	112.00	-3	19,953	-0.02%
2021/03/10	21	104.67	6	105.17	102.00	15	19,630	0.08%
2021/03/09	2	97.90	3	99.93	100.00	-1	19,296	-0.01%
2021/03/08	1	101.50	1	97.40	96.10	0	19,365	0.00%
2021/03/05	4	98.35	8	99.90	99.20	-4	19,397	-0.02%
2021/03/04	0.3	101.50	1	100.50	101.50	-0.7	19,409	0.00%
2021/03/03	5	100.80	3	100.83	101.00	2	19,427	0.01%
2021/03/02	4	104.13	5	105.50	104.50	-1	19,354	-0.01%
2021/02/26	4	100.25	3	99.70	99.80	1	19,082	0.01%
2021/02/25	12	103.21	9	107.33	101.00	3	18,950	0.02%
2021/02/24	6	109.92	4	110.50	106.50	2	18,832	0.01%
2021/02/23	16	109.34	17	111.59	113.50	-1	18,669	-0.01%
2021/02/22	13	107.50	10	106.10	109.00	3	18,470	0.02%
2021/02/19	7	101.11	15	102.27	99.70	-8	18,188	-0.04%
2021/02/18	16	97.24	15.5	98.12	99.30	0.5	17,890	0.00%
2021/02/17	14.5	94.34	2	94.80	94.80	12.5	17,744	0.07%
2021/02/05	29	87.94	25	88.08	88.30	4	17,606	0.02%
2021/02/04	19	84.14	24	83.46	83.10	-5	17,491	-0.03%
2021/02/03	30	84.18	23	84.15	83.60	7	17,453	0.04%
2021/02/02	11	82.17	10	81.66	81.90	1	17,654	0.01%
2021/02/01	12	82.47	9	82.14	81.60	3	17,735	0.02%
2021/01/29	4	87.50	6	87.48	84.00	-2	17,492	-0.01%
2021/01/28	3	90.33	7	87.94	88.40	-4	17,286	-0.02%
2021/01/27	1	92.90	7	91.69	90.80	-6	17,175	-0.03%
2021/01/26	9	91.57	8	95.08	90.80	1	17,215	0.01%
2021/01/25	31	96.77	41	96.07	95.60	-10	16,996	-0.06%
2021/01/22	17	100.00	5	100.36	101.00	12	17,006	0.07%
2021/01/21	4	96.53	40	94.67	97.90	-36	16,945	-0.21%
2021/01/20	29	104.32	5	105.90	98.60	24	16,813	0.14%
2021/01/19	26	108.94	27	108.02	109.50	-1	16,898	-0.01%
2021/01/18	27	109.57	19	109.00	108.50	8	16,782	0.05%
2021/01/15	78	109.28	43	110.35	110.50	35	16,420	0.21%
2021/01/14	11	104.09	37	105.30	106.00	-26	15,638	-0.17%
2021/01/13	12	97.02	11	97.82	96.60	1	15,309	0.01%
2021/01/12	12	95.26	5	96.58	93.50	7	15,066	0.05%
2021/01/11	24	98.69	29	97.98	98.00	-5	14,830	-0.03%
2021/01/08	28	92.14	19	92.54	92.90	9	14,485	0.06%
2021/01/07	22	88.87	29.1	89.06	91.90	-7.1	14,161	-0.05%
2021/01/06	2.3	90.17	7	88.93	86.10	-4.7	13,867	-0.03%
2021/01/05	10	88.20	39.1	88.68	87.90	-29.1	13,629	-0.21%
2021/01/04	30.3	91.99	27	93.06	90.70	3.3	13,423	0.02%
2020/12/31	22	97.07	15.7	96.79	93.50	6.3	13,225	0.05%
2020/12/30	59	95.09	62	96.11	95.10	-3	12,730	-0.02%
2020/12/29	32	97.72	23	98.44	95.50	9	12,492	0.07%
2020/12/28	77	97.89	72	97.44	99.00	5	12,246	0.04%
2020/12/25	46	90.77	49	90.03	91.50	-3	11,791	-0.03%
2020/12/24	90	86.70	68	85.90	87.50	22	11,465	0.19%
2020/12/23	20	83.64	20	80.90	85.00	0	10,799	0.00%
2020/12/22	39	82.47	14	85.04	77.50	25	10,442	0.24%
2020/12/21	27	75.91	50	78.17	80.80	-23	9,725	-0.24%
2020/12/18	20	73.31	39	72.25	73.50	-19	9,411	-0.20%
2020/12/17	4	71.63	8	71.74	72.20	-4	9,180	-0.04%
2020/12/16	4	69.10	3.1	70.22	68.40	0.9	8,966	0.01%
2020/12/15	14	68.23	5	68.40	67.70	9	8,530	0.11%
2020/12/11	5	66.88	5	69.68	68.70	0	8,405	0.00%
2020/12/10	8	69.39	1.5	69.74	67.50	6.5	8,237	0.08%
2020/12/09	1	66.10	7	69.30	69.90	-6	8,013	-0.07%
2020/12/07	1	65.10	27	64.94	65.10	-26	7,784	-0.33%
2020/12/04	60	66.59	52.5	64.69	64.80	7.5	7,756	0.10%
2020/12/03	0	0.00	1	67.60	67.40	-1	7,653	-0.01%
2020/12/02	9.2	67.80	28	66.94	66.50	-18.8	7,624	-0.25%
2020/12/01	10	66.61	11	66.53	65.70	-1	7,342	-0.01%
2020/11/30	60	64.22	39	65.82	66.60	21	7,166	0.29%
2020/11/27	1	61.70	5	62.58	62.50	-4	6,971	-0.06%
2020/11/26	3	61.57	9	61.74	61.90	-6	6,865	-0.09%
2020/11/25	2	59.90	9	59.84	59.10	-7	6,848	-0.10%
2020/11/24	1	60.90	3	61.20	60.90	-2	6,805	-0.03%
2020/11/23	5	60.78	33	60.68	60.10	-28	6,790	-0.41%
2020/11/20	19.5	59.67	1	58.80	59.80	18.5	6,750	0.27%
2020/11/19	4	59.53	18	59.19	58.40	-14	6,661	-0.21%
2020/11/18	34	58.01	12	57.58	57.20	22	6,590	0.33%
2020/11/17	0	0.00	1	57.00	57.40	-1	6,694	-0.01%
2020/11/16	26	57.22	19	57.26	57.00	7	6,670	0.10%
2020/11/13	0	0.00	10	57.31	57.10	-10	6,614	-0.15%
2020/11/12	65	55.92	65	55.34	55.00	0	6,515	0.00%
2020/11/11	18	55.91	10	55.84	56.30	8	6,390	0.13%
2020/11/10	68	55.51	69	56.17	56.30	-1	6,437	-0.02%
2020/11/09	6	53.98	5.4	54.32	54.80	0.6	6,022	0.01%
2020/11/03	0	0.00	2	50.30	49.70	-2	5,814	-0.03%
2020/11/02	8	51.28	2	51.40	52.00	6	5,817	0.10%
2020/10/30	15	53.39	13	52.68	51.20	2	5,847	0.03%
2020/10/29	4	52.08	1	51.40	52.50	3	5,939	0.05%
2020/10/28	4.5	50.76	7	50.71	51.20	-2.5	5,850	-0.04%
2020/10/27	5	49.07	3	49.20	48.40	2	5,502	0.04%
2020/10/26	6	47.01	4.3	47.86	47.00	1.7	5,212	0.03%
2020/10/13	7	33.80	1	33.95	33.80	6	5,092	0.12%
2020/10/12	1	32.80	0	0.00	32.60	1	5,098	0.02%
2020/09/25	3	31.18	2	30.55	30.55	1	6,892	0.01%
2020/09/24	1	32.25	0	0.00	32.05	1	7,514	0.01%
2020/09/22	0	0.00	1	32.50	33.60	-1	7,661	-0.01%
2020/09/18	1	33.30	0	0.00	33.30	1	7,707	0.01%
2020/09/16	0	0.00	1	33.25	33.00	-1	8,187	-0.01%
2020/09/15	4	33.04	0	0.00	33.05	4	8,308	0.05%
2020/09/14	2	32.60	0	0.00	33.20	2	8,419	0.02%
2020/09/10	2	33.33	0	0.00	32.65	2	8,504	0.02%
2020/09/07	0	0.00	2	33.00	32.35	-2	8,899	-0.02%
2020/09/04	2	32.10	0	0.00	32.35	2	9,142	0.02%
2020/08/31	3	33.35	2	33.78	33.05	1	9,520	0.01%
2020/08/27	3	32.52	6	32.72	32.10	-3	9,829	-0.03%
2020/08/26	4	33.28	0	0.00	33.00	4	9,797	0.04%
2020/08/24	0	0.00	3	33.45	33.20	-3	9,816	-0.03%
2020/08/20	1	32.90	0	0.00	32.95	1	9,864	0.01%
2020/08/19	3	36.85	1	36.50	35.95	2	9,753	0.02%
2020/08/18	4	37.38	2	37.63	37.05	2	9,735	0.02%
2020/08/17	1	36.40	3	37.52	37.30	-2	9,709	-0.02%
2020/08/14	1	36.50	0	0.00	36.40	1	9,816	0.01%
2020/08/13	16	38.03	14	36.94	36.85	2	9,891	0.02%
2020/08/12	3	37.80	3	37.88	37.95	0	9,990	0.00%
2020/08/10	1	38.00	0	0.00	37.00	1	10,113	0.01%
2020/08/06	5	37.73	3	37.35	37.50	2	11,129	0.02%
2020/08/05	0	0.00	16	38.04	38.45	-16	11,261	-0.14%
2020/08/04	1	37.15	1	37.15	36.95	0	11,444	0.00%
2020/08/03	2	37.00	3	37.25	37.00	-1	11,809	-0.01%
2020/07/31	14	37.21	46	36.84	36.85	-32	12,486	-0.26%
2020/07/30	3	36.28	0	0.00	36.70	3	12,943	0.02%
2020/07/29	7	35.72	6	35.24	35.75	1	13,194	0.01%
2020/07/28	20	36.89	11	36.30	35.55	9	13,258	0.07%
2020/07/27	3	37.12	6	37.08	36.70	-3	13,268	-0.02%
2020/07/24	12	38.58	15	37.29	36.00	-3	13,356	-0.02%
2020/07/23	7	37.34	9	37.79	38.00	-2	13,411	-0.01%
2020/07/22	3	36.48	0	0.00	36.20	3	13,559	0.02%
2020/07/16	1	37.25	0	0.00	36.30	1	13,969	0.01%
2020/07/15	36	37.67	7	37.34	36.85	29	14,073	0.21%
2020/07/14	7	37.71	1	37.55	37.60	6	14,035	0.04%
2020/07/13	6	38.28	3	38.47	38.35	3	13,921	0.02%
2020/07/10	4	37.34	2	37.35	36.50	2	13,910	0.01%
2020/07/09	1	37.25	2	37.00	37.20	-1	13,865	-0.01%
2020/07/08	1	37.45	9	37.89	37.60	-8	13,782	-0.06%
2020/07/07	31	37.14	23	37.02	37.05	8	13,740	0.06%
2020/07/06	22	38.13	27	38.10	38.05	-5	13,518	-0.04%
2020/07/03	20	35.71	56	36.31	36.95	-36	13,152	-0.27%
2020/07/02	6	33.25	3	33.62	33.70	3	12,618	0.02%
2020/07/01	1	32.45	1	32.55	32.50	0	12,526	0.00%
2020/06/30	1	32.20	1	32.30	32.20	0	12,521	0.00%
2020/06/29	1	32.50	14	32.61	32.10	-13	12,586	-0.10%
2020/06/24	15	33.58	12	33.35	33.40	3	12,549	0.02%
2020/06/23	35	34.03	24	33.72	34.10	11	12,422	0.09%
2020/06/22	0	0.00	11	33.10	32.65	-11	12,237	-0.09%
2020/06/19	8	32.74	5	33.04	32.75	3	12,203	0.02%
2020/06/18	2	32.70	14	32.68	32.40	-12	12,136	-0.10%
2020/06/17	2	32.35	2	32.20	32.15	0	12,097	0.00%
2020/06/16	13	32.37	6	32.73	32.15	7	12,131	0.06%
2020/06/15	11	33.21	26	33.01	32.30	-15	12,122	-0.12%
2020/06/12	23	32.44	34	32.15	32.65	-11	12,011	-0.09%
2020/06/11	17	33.05	5	33.17	31.65	12	12,006	0.10%
2020/06/10	0	0.00	2	32.45	32.45	-2	11,876	-0.02%
2020/06/09	6	32.63	3	32.75	32.45	3	12,063	0.02%
2020/06/08	23	32.62	13	32.73	32.25	10	12,309	0.08%
2020/06/05	11	32.97	16	32.95	32.65	-5	12,621	-0.04%
2020/06/04	16	32.39	3	32.28	32.30	13	12,878	0.10%
2020/06/03	5	32.15	3	31.58	32.20	2	12,993	0.02%
2020/06/02	5	30.69	10	30.73	30.65	-5	13,175	-0.04%
2020/06/01	11	30.85	1	31.00	30.80	10	13,257	0.08%
2020/05/28	2	30.70	2	30.15	30.15	0	13,487	0.00%
2020/05/27	0	0.00	2	31.00	30.80	-2	13,504	-0.01%
2020/05/25	0	0.00	5	31.20	30.85	-5	13,651	-0.04%
2020/05/22	9	31.29	1	31.50	31.10	8	13,957	0.06%
2020/05/21	5	32.36	16	32.38	32.30	-11	13,961	-0.08%
2020/05/20	7	31.76	11	31.96	32.00	-4	13,923	-0.03%
2020/05/19	16	32.07	9	31.98	31.85	7	13,972	0.05%
2020/05/18	20	30.58	23	30.41	30.00	-3	13,885	-0.02%
2020/05/15	6	31.33	11	31.47	31.20	-5	14,215	-0.04%
2020/05/14	35	30.93	72	31.31	31.15	-37	14,552	-0.25%
2020/05/13	62	30.77	55	30.55	31.60	7	14,457	0.05%
2020/05/12	42	31.64	21	31.76	32.10	21	13,689	0.15%
2020/05/11	36	32.13	6	32.37	31.95	30	13,404	0.22%
2020/05/08	14	35.59	10	36.08	35.50	4	13,050	0.03%
2020/05/07	19	36.32	15	36.37	36.50	4	12,651	0.03%
2020/05/06	27	35.87	3	34.75	35.00	24	11,977	0.20%
2020/05/05	2	34.03	16	33.71	33.70	-14	11,439	-0.12%
2020/05/04	3	32.67	6	32.63	32.85	-3	11,179	-0.03%
2020/04/30	11	32.15	15	31.54	32.20	-4	11,116	-0.04%
2020/04/29	10	32.62	28	32.48	32.05	-18	11,001	-0.16%
2020/04/28	37	33.24	65	32.13	31.45	-28	10,887	-0.26%
2020/04/27	13	34.07	88	33.32	33.15	-75	10,629	-0.71%
2020/04/24	40	31.78	10	32.11	32.20	30	10,392	0.29%
2020/04/23	64	30.81	1	30.80	30.90	63	10,362	0.61%
2020/04/22	37	30.02	5	30.19	30.15	32	10,319	0.31%
2020/04/20	3	31.90	0	0.00	31.70	3	10,104	0.03%
2020/04/17	2	33.45	2	34.53	33.45	0	10,046	0.00%
2020/04/16	4	33.44	0	0.00	34.05	4	10,117	0.04%
2020/04/15	2	33.75	0	0.00	33.00	2	10,158	0.02%
2020/04/14	8	33.11	6	32.93	33.40	2	9,868	0.02%
2020/04/13	0	0.00	10	32.25	31.90	-10	9,705	-0.10%
2020/04/10	3	31.65	0	0.00	31.35	3	9,633	0.03%
2020/04/09	1	31.15	0	0.00	31.40	1	9,501	0.01%
2020/04/08	1	30.50	0	0.00	30.75	1	9,417	0.01%
2020/04/07	20	29.98	27	29.71	30.00	-7	9,309	-0.08%
2020/04/06	0	0.00	1	28.00	28.40	-1	9,176	-0.01%
2020/04/01	6	28.57	7	28.32	28.10	-1	9,128	-0.01%
2020/03/31	0	0.00	21	28.56	28.30	-21	9,101	-0.23%
2020/03/30	1	27.80	10	26.95	28.90	-9	9,008	-0.10%
2020/03/27	14	27.73	7	27.24	27.10	7	8,949	0.08%
2020/03/25	0	0.00	10	27.05	26.70	-10	8,942	-0.11%
2020/03/20	21	26.23	0	0.00	26.65	21	8,873	0.24%
2020/03/19	10	25.60	3	24.90	25.10	7	8,813	0.08%
2020/03/18	1	27.95	4	26.98	27.10	-3	8,750	-0.03%
2020/03/16	0	0.00	1	27.25	26.30	-1	8,655	-0.01%
2020/03/13	2	26.13	0	0.00	26.65	2	8,542	0.02%
2020/03/12	1	29.05	4	29.89	28.95	-3	8,308	-0.04%
2020/03/11	4	32.01	4	33.28	32.15	0	8,032	0.00%
2020/03/10	10	31.52	8	31.46	31.15	2	7,669	0.03%
2020/03/09	6	33.00	2	30.85	30.50	4	7,272	0.06%
2020/03/06	16	33.12	15	33.00	33.05	1	7,047	0.01%
2020/03/05	0	0.00	35	30.68	31.00	-35	6,669	-0.52%
2020/03/04	30	30.10	2	30.55	30.65	28	6,657	0.42%
2020/03/03	4	31.35	2	31.40	31.05	2	6,666	0.03%
2020/02/25	5	32.20	5	31.65	29.35	0	6,769	0.00%
2020/02/24	1	31.45	0	0.00	31.70	1	6,480	0.02%
2020/02/21	3	31.55	22	31.31	31.55	-19	6,512	-0.29%
2020/02/20	12	31.39	21	31.80	31.30	-9	6,546	-0.14%
2020/02/19	18	31.61	9	31.87	31.80	9	6,446	0.14%
2020/02/18	19	31.23	28	31.53	31.60	-9	6,342	-0.14%
2020/02/17	16	29.99	22.1	30.65	31.20	-6.1	6,005	-0.10%
2020/02/14	10	27.95	11	28.09	28.40	-1	5,467	-0.02%
2020/02/10	1	24.40	0	0.00	24.30	1	5,357	0.02%
2020/02/05	2	25.90	6	25.88	25.45	-4	5,485	-0.07%
2020/02/04	0	0.00	1	25.35	26.20	-1	5,467	-0.02%
2020/02/03	8	25.00	4	24.95	25.15	4	5,465	0.07%
2020/01/31	3	25.68	0	0.00	25.50	3	5,467	0.05%
2020/01/30	2	25.80	1	25.40	25.75	1	5,524	0.02%
2020/01/20	2	27.60	0	0.00	27.50	2	5,616	0.04%
2020/01/17	1	27.15	0	0.00	27.55	1	5,571	0.02%
2020/01/15	0	0.00	5	25.73	26.00	-5	5,297	-0.09%
2020/01/13	4	25.10	50	25.05	25.40	-46	5,169	-0.89%
2020/01/10	1	24.85	3	25.50	25.60	-2	5,054	-0.04%
2020/01/09	1	23.95	6	23.77	24.85	-5	4,879	-0.10%
2020/01/06	1	22.95	0	0.00	22.90	1	4,749	0.02%
2020/01/02	2	24.05	0	0.00	24.00	2	4,685	0.04%
2019/12/31	1	23.70	0	0.00	23.80	1	4,664	0.02%
2019/12/30	2	23.80	0	0.00	23.75	2	4,636	0.04%
2019/12/24	0	0.00	3	23.60	23.40	-3	4,607	-0.07%
2019/12/23	1	23.50	5	23.46	23.40	-4	4,582	-0.09%
2019/12/20	51	24.40	1	24.30	24.15	50	4,497	1.11%
2019/12/19	1	25.00	0	0.00	25.00	1	4,424	0.02%
2019/12/17	5	24.70	0	0.00	24.40	5	4,394	0.11%
2019/12/13	3	24.90	0	0.00	24.70	3	4,325	0.07%
2019/12/12	0	0.00	4	25.34	25.25	-4	4,300	-0.09%
2019/12/10	0	0.00	1	25.60	26.00	-1	4,130	-0.02%
2019/12/05	1	26.45	1	25.80	25.75	0	4,015	0.00%
2019/12/04	0	0.00	1	26.35	26.25	-1	3,948	-0.03%
2019/12/03	1	26.25	0	0.00	26.50	1	3,903	0.03%
2019/11/29	2	26.18	3	26.43	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	1	26.10	26.30	-1	3,710	-0.03%
2019/11/27	0	0.00	1	26.00	26.10	-1	3,641	-0.03%
2019/11/25	4	25.90	7	25.55	25.80	-3	3,521	-0.09%
2019/11/22	0	0.00	5	25.40	25.50	-5	3,237	-0.15%
2019/11/21	2	24.90	0	0.00	25.00	2	3,016	0.07%
2019/11/19	49	24.94	41	23.89	23.85	8	2,829	0.28%
2019/11/15	1	24.10	3	24.05	24.05	-2	2,588	-0.08%
2019/11/14	6	23.73	0	0.00	23.55	6	2,534	0.24%
2019/11/12	1	24.45	0	0.00	24.95	1	2,389	0.04%
2019/11/11	1	24.55	0	0.00	24.15	1	2,359	0.04%
2019/11/08	1	25.30	0	0.00	24.90	1	2,305	0.04%
2019/11/07	0	0.00	1	24.80	25.00	-1	2,208	-0.05%
2019/10/30	0	0.00	10	23.85	23.90	-10	1,832	-0.55%
2019/10/29	11	23.43	11	24.35	23.40	0	1,786	0.00%
2019/10/28	0	0.00	10	24.70	24.90	-10	1,648	-0.61%
2019/10/25	10	23.00	0	0.00	22.95	10	1,460	0.68%
2019/10/22	0	0.00	3	22.75	22.60	-3	1,511	-0.20%
2019/10/17	0	0.00	1	22.55	22.45	-1	1,509	-0.07%
2019/10/15	3	22.20	0	0.00	22.20	3	1,518	0.20%
2019/10/07	0	0.00	2	21.75	21.60	-2	1,518	-0.13%
2019/10/04	2	21.50	0	0.00	21.55	2	1,550	0.13%
2019/09/04	0	0.00	2	23.25	23.20	-2	1,652	-0.12%
2019/08/30	0	0.00	4	22.75	22.75	-4	1,586	-0.25%
2019/08/26	3	22.00	0	0.00	21.85	3	1,580	0.19%
2019/08/19	0	0.00	1	22.75	22.40	-1	1,664	-0.06%
2019/08/07	1	21.25	0	0.00	21.10	1	1,867	0.05%
2019/07/12	0	0.00	5	23.90	23.85	-5	2,868	-0.17%
2019/07/10	0	0.00	12	23.68	23.90	-12	2,978	-0.40%
2019/07/09	1	23.70	3	23.70	23.65	-2	2,993	-0.07%
2019/07/02	0	0.00	10	24.08	24.10	-10	3,462	-0.29%
2019/06/26	8	22.95	0	0.00	22.90	8	3,543	0.23%
2019/06/21	2	23.10	0	0.00	23.10	2	3,737	0.05%
2019/06/20	6	22.90	0	0.00	23.30	6	3,805	0.16%
2019/06/19	4	22.80	0	0.00	22.80	4	4,080	0.10%
2019/06/12	0	0.00	4	22.45	22.50	-4	4,912	-0.08%
2019/06/11	2	21.90	0	0.00	21.90	2	4,886	0.04%
2019/06/10	1	21.60	0	0.00	21.60	1	4,884	0.02%
2019/06/06	1	21.70	0	0.00	21.60	1	4,886	0.02%
2019/06/05	2	21.90	0	0.00	21.90	2	4,892	0.04%
2019/05/30	0	0.00	2	21.00	21.40	-2	4,900	-0.04%
2019/05/27	0	0.00	3	20.30	20.30	-3	5,023	-0.06%
2019/05/24	3	21.00	0	0.00	20.95	3	5,067	0.06%
2019/05/23	2	21.20	2	21.60	21.25	0	5,040	0.00%
2019/05/22	0	0.00	5	20.65	20.55	-5	4,973	-0.10%
2019/05/21	0	0.00	1	20.00	20.60	-1	4,972	-0.02%
2019/05/20	2	21.05	2	21.65	20.65	0	4,902	0.00%
2019/05/15	2	22.40	0	0.00	22.40	2	5,052	0.04%
2019/05/14	1	21.90	1	21.80	22.05	0	5,089	0.00%
2019/05/10	0	0.00	1	23.10	23.20	-1	5,029	-0.02%
2019/05/09	0	0.00	5	24.10	23.20	-5	5,053	-0.10%
2019/05/08	0	0.00	3	24.50	24.10	-3	5,019	-0.06%
2019/05/07	0	0.00	6	24.75	24.45	-6	5,027	-0.12%
2019/05/06	0	0.00	2	24.45	24.30	-2	5,004	-0.04%
2019/05/02	0	0.00	3	24.92	24.85	-3	5,002	-0.06%
2019/04/30	0	0.00	2	25.10	25.15	-2	4,988	-0.04%
2019/04/29	2	25.68	3	26.18	24.95	-1	4,995	-0.02%
2019/04/26	6	26.42	16	26.40	26.50	-10	4,899	-0.20%
2019/04/25	4	26.08	11	26.39	26.40	-7	4,713	-0.15%
2019/04/24	5	25.85	16	25.83	25.70	-11	4,724	-0.23%
2019/04/23	0	0.00	1	26.90	26.20	-1	4,795	-0.02%
2019/04/22	8	26.07	12	26.12	26.50	-4	4,687	-0.09%
2019/04/18	10	24.29	0	0.00	24.00	10	4,587	0.22%
2019/04/16	13	24.64	0	0.00	24.60	13	4,542	0.29%
2019/04/15	12	25.43	11	25.35	25.30	1	4,502	0.02%
2019/04/03	0	24.95	0	0.00	25.05	0	4,227	0.00%
2019/04/01	2	25.05	5	24.96	24.65	-3	4,283	-0.07%
2019/03/28	0	0.00	2	24.60	24.55	-2	4,338	-0.05%
2019/03/27	3	25.25	14	25.34	25.20	-11	4,472	-0.25%
2019/03/26	2	26.03	3	26.12	25.80	-1	4,726	-0.02%
2019/03/25	7	26.22	5	25.95	26.00	2	4,815	0.04%
2019/03/22	2	26.23	1	26.85	26.50	1	4,912	0.02%
2019/03/21	10	25.10	0	0.00	25.05	10	4,949	0.20%
2019/03/20	13	25.42	5	26.00	25.10	8	4,913	0.16%
2019/03/19	4	24.80	33	24.85	25.25	-29	4,776	-0.61%
2019/03/18	2	24.20	52	24.59	24.60	-50	4,557	-1.10%
2019/03/15	0	0.00	12	21.96	22.40	-12	4,322	-0.28%
2019/03/14	0	0.00	3	21.70	21.50	-3	4,390	-0.07%
2019/03/13	0	0.00	5	21.88	21.75	-5	4,418	-0.11%
2019/03/12	0	0.00	13	22.02	21.95	-13	4,451	-0.29%
2019/03/11	0	0.00	2	22.00	22.10	-2	4,487	-0.04%
2019/03/06	1	22.45	9	22.45	22.30	-8	4,631	-0.17%
2019/02/27	50	21.59	0	0.00	22.05	50	4,585	1.09%
2019/02/26	31	22.32	5	22.34	22.60	26	4,487	0.58%
2019/02/22	0	0.00	5	21.60	21.55	-5	4,356	-0.11%
2019/02/20	5	21.35	3	21.53	21.50	2	4,351	0.05%
2019/02/19	10	21.48	7	21.55	21.50	3	4,357	0.07%
2019/02/18	3	21.00	2	21.33	21.65	1	4,349	0.02%
2019/02/15	0	0.00	20	21.50	21.25	-20	4,246	-0.47%
2019/02/12	0	0.00	3	23.10	23.20	-3	4,088	-0.07%
2019/02/11	1	22.70	0	0.00	23.20	1	4,110	0.02%
2019/01/29	2	22.60	0	0.00	22.90	2	4,035	0.05%
2019/01/28	0	0.00	10	22.63	22.90	-10	4,025	-0.25%
2019/01/25	3	22.25	0	0.00	22.25	3	3,993	0.08%
2019/01/24	5	22.20	0	0.00	22.10	5	4,006	0.12%
2019/01/23	8	21.82	0	0.00	22.30	8	4,006	0.20%
2019/01/22	10	21.85	0	0.00	21.80	10	3,980	0.25%
2019/01/17	10	21.85	4	21.95	21.85	6	3,997	0.15%
2019/01/16	2	21.90	2	21.83	21.70	0	4,009	0.00%
2019/01/15	9	21.85	0	0.00	21.70	9	3,967	0.23%
2019/01/14	4	22.60	4	22.40	22.30	0	3,834	0.00%
2019/01/11	5	22.75	5	22.75	22.70	0	3,793	0.00%
2019/01/10	30	22.71	3	22.90	22.90	27	3,735	0.72%
2019/01/09	5	24.20	0	0.00	24.30	5	3,626	0.14%
2019/01/07	5	24.16	0	0.00	24.10	5	3,565	0.14%
2019/01/03	8	25.18	0	0.00	24.80	8	3,535	0.23%
2019/01/02	8	26.15	0	0.00	25.90	8	3,478	0.23%
2018/12/27	2	26.55	6	26.58	26.35	-4	3,434	-0.12%
2018/12/26	11	26.69	2	26.75	26.00	9	3,398	0.26%
2018/12/25	0	0.00	1	27.60	27.35	-1	3,315	-0.03%
2018/12/24	3	29.35	7	28.98	28.45	-4	3,268	-0.12%
2018/12/22	1	28.30	0	0.00	28.25	1	3,174	0.03%
2018/12/21	3	27.38	1	27.70	28.25	2	3,155	0.06%
2018/12/20	12	27.87	4	29.55	27.85	8	3,073	0.26%
2018/12/19	2	29.40	7	29.23	29.30	-5	2,877	-0.17%
2018/12/18	3	28.75	12	28.90	28.25	-9	2,555	-0.35%
2018/12/17	17	28.45	14	28.68	28.10	3	2,408	0.12%
2018/12/14	6	27.65	15	28.64	29.00	-9	2,227	-0.40%
2018/12/13	3	27.05	3	26.78	26.60	0	1,878	0.00%
2018/12/12	0	0.00	5	26.12	26.00	-5	1,835	-0.27%
2018/12/10	5	25.13	12	25.00	24.85	-7	1,772	-0.39%
2018/12/07	0	0.00	1	25.65	27.45	-1	1,673	-0.06%
2018/12/04	1	26.70	10	26.85	26.85	-9	1,524	-0.59%
2018/11/30	0	0.00	5	25.50	25.65	-5	1,510	-0.33%
2018/11/29	6	24.69	0	0.00	24.90	6	1,470	0.41%
2018/10/11	0	0.00	0.1	21.10	21.10	-0.1	1,556	0.00%
2018/10/05	1	24.20	4	24.25	24.15	-3	1,529	-0.20%
2018/10/03	0	0.00	1	25.00	24.95	-1	1,600	-0.06%
2018/10/02	0	0.00	4	25.05	24.80	-4	1,610	-0.25%
2018/09/28	0	0.00	2	25.50	25.45	-2	1,625	-0.12%
2018/09/18	3	24.98	0	0.00	25.00	3	1,682	0.18%
2018/09/17	2	25.15	0	0.00	25.00	2	1,691	0.12%
2018/09/13	1	25.05	0	0.00	24.70	1	1,705	0.06%
2018/09/07	2	25.30	0	0.00	24.10	2	1,735	0.12%
2018/09/05	0	0.00	11	27.30	26.75	-11	1,698	-0.65%
2018/08/31	4	26.44	0	0.00	26.80	4	1,736	0.23%
2018/08/29	0	0.00	5	26.25	26.35	-5	1,819	-0.27%
2018/08/28	11	25.91	0	0.00	25.95	11	1,816	0.61%
2018/08/27	10	25.70	13	26.06	26.10	-3	1,825	-0.16%
2018/08/24	2	25.60	11	25.63	25.30	-9	1,805	-0.50%
2018/08/22	10	24.55	0	0.00	24.50	10	1,772	0.56%
2018/08/21	0	0.00	35	24.61	24.60	-35	1,783	-1.96%
2018/08/20	8	24.64	40	24.85	24.95	-32	1,797	-1.78%
2018/08/17	0	0.00	120	24.57	24.50	-120	1,787	-6.71%	大賣/鉅額交易
2018/08/16	0	0.00	20	23.53	23.45	-20	1,728	-1.16%
2018/08/15	0	0.00	85	23.16	23.20	-85	1,713	-4.96%
2018/08/14	17	23.24	0	0.00	22.90	17	1,722	0.99%
2018/08/13	38	23.39	7	23.29	23.35	31	1,692	1.83%
2018/08/10	41	24.76	20	24.75	24.60	21	1,641	1.28%
2018/08/09	10	25.10	1	25.15	25.15	9	1,634	0.55%
2018/08/08	0	0.00	25	25.11	25.30	-25	1,654	-1.51%
2018/08/07	5	24.88	0	0.00	24.90	5	1,651	0.30%
2018/08/06	20	24.75	0	0.00	25.00	20	1,660	1.20%
2018/08/02	10	24.90	0	0.00	24.75	10	1,676	0.60%
2018/08/01	40	25.15	4	25.15	25.15	36	1,682	2.14%
2018/07/30	10	25.50	0	0.00	25.25	10	1,695	0.59%
2018/07/27	10	25.60	40	25.83	25.60	-30	1,704	-1.76%
2018/07/26	0	0.00	40	25.58	25.60	-40	1,714	-2.33%
2018/07/25	0	0.00	12	25.40	25.25	-12	1,728	-0.69%
2018/07/24	7	25.12	25	25.29	25.30	-18	1,793	-1.00%
2018/07/23	10	24.93	0	0.00	25.00	10	1,829	0.55%
2018/07/20	20	25.40	20	25.66	25.45	0	1,867	0.00%
2018/07/19	0	0.00	25	25.64	25.55	-25	1,889	-1.32%
2018/07/18	60	25.46	30	25.64	25.40	30	1,915	1.57%
2018/07/17	0	0.00	10	25.48	25.40	-10	1,935	-0.52%
2018/07/16	10	25.20	5	25.40	25.25	5	1,999	0.25%
2018/07/13	72	25.19	10	25.50	25.20	62	2,043	3.03%
2018/07/12	30	24.82	0	0.00	25.05	30	2,129	1.41%
2018/07/11	150	25.45	0	0.00	25.00	150	2,201	6.82%	大買/鉅額交易
2018/07/06	16	26.30	6	26.50	26.45	10	2,310	0.43%
2018/07/05	1	26.70	0	0.00	26.70	1	2,375	0.04%
2018/06/29	0	0.00	5	26.45	26.60	-5	2,918	-0.17%
2018/06/28	2	26.10	0	0.00	26.15	2	3,001	0.07%
2018/06/15	0	0.00	1	28.85	28.30	-1	3,389	-0.03%
2018/06/13	2	28.65	0	0.00	28.25	2	3,333	0.06%
2018/06/07	1	28.60	0	0.00	28.70	1	3,375	0.03%
2018/06/06	1	28.60	0	0.00	28.55	1	3,365	0.03%
2018/06/01	2	27.40	0	0.00	27.50	2	3,592	0.06%
2018/05/29	0	0.00	2	26.75	26.65	-2	3,559	-0.06%
2018/05/25	1	27.15	0	0.00	26.95	1	3,552	0.03%
2018/05/22	0	0.00	3	27.10	27.15	-3	3,583	-0.08%
2018/05/17	3	26.80	0	0.00	26.75	3	3,698	0.08%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/15	0	0.00	10	26.20	26.05	-10	3,716	-0.27%
2018/05/14	5	25.90	0	0.00	25.90	5	3,817	0.13%
2018/05/11	5	26.05	7	26.60	26.00	-2	3,829	-0.05%
2018/05/10	1	26.00	10	26.28	26.30	-9	3,829	-0.24%
2018/05/09	5	25.95	4	26.39	25.85	1	3,823	0.03%
2018/05/08	0	0.00	14	26.14	26.25	-14	3,827	-0.37%
2018/05/04	15	25.75	5	25.80	25.80	10	3,838	0.26%
2018/05/03	16	25.86	0	0.00	25.80	16	3,831	0.42%
2018/05/02	0	0.00	5	26.40	26.10	-5	3,825	-0.13%
2018/04/30	17	26.02	0	0.00	25.95	17	3,820	0.44%
2018/04/27	3	26.98	0	0.00	27.00	3	3,783	0.08%
2018/04/25	1	27.55	0	0.00	28.05	1	3,770	0.03%
2018/04/23	1	28.60	0	0.00	28.65	1	3,766	0.03%
2018/04/20	1	28.75	2	29.50	28.55	-1	3,777	-0.03%
2018/04/19	4	28.11	0	0.00	28.05	4	3,734	0.11%
2018/04/09	1	33.00	1	33.10	32.80	0	3,788	0.00%
2018/04/03	0	0.00	1	31.80	31.95	-1	3,589	-0.03%
2018/04/02	2	32.60	0	0.00	32.15	2	3,569	0.06%
2018/03/31	0	31.95	0	0.00	31.95	0	3,438	0.00%
2018/03/22	0	0.00	1	31.75	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	4	31.20	31.30	-4	3,614	-0.11%
2018/03/19	1	30.60	0	0.00	30.40	1	3,652	0.03%
2018/03/14	0	0.00	98	31.40	30.80	-98	3,789	-2.59%
2018/03/12	1	31.15	2	30.93	30.65	-1	3,695	-0.03%
2018/03/09	2	31.13	5	31.00	31.00	-3	3,693	-0.08%
2018/03/08	5	30.26	5	30.14	30.35	0	3,609	0.00%
2018/03/07	0	0.00	7	29.01	30.10	-7	3,560	-0.20%
2018/03/02	1	28.50	5	28.39	28.25	-4	3,619	-0.11%
2018/02/27	0	0.00	1	28.20	28.20	-1	3,700	-0.03%
2018/02/26	0	0.00	3	28.25	28.15	-3	3,745	-0.08%
2018/02/22	0	0.00	2	27.65	27.45	-2	3,836	-0.05%
2018/02/21	0	0.00	8	26.34	26.90	-8	3,983	-0.20%
2018/02/12	1	25.50	5	25.82	25.50	-4	3,980	-0.10%
2018/02/09	2	26.15	0	0.00	27.00	2	3,929	0.05%
2018/02/08	1	27.85	21	27.87	27.85	-20	3,953	-0.51%
2018/02/07	1	28.25	10	28.35	28.20	-9	4,026	-0.22%
2018/02/06	20	27.30	2	29.30	27.40	18	4,080	0.44%
2018/02/05	1	29.75	36	29.66	30.30	-35	4,101	-0.85%
2018/01/26	0	0.00	6	31.00	31.00	-6	4,473	-0.13%
2018/01/24	1	30.85	0	0.00	30.95	1	4,694	0.02%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/11	7	30.09	0	0.00	30.00	7	4,895	0.14%
2018/01/09	5	30.90	0	0.00	30.90	5	4,960	0.10%
2018/01/08	23	31.69	28	31.89	31.60	-5	4,948	-0.10%
2018/01/05	5	33.35	4	33.43	33.20	1	4,898	0.02%
2018/01/04	10	32.15	5	32.20	32.70	5	4,675	0.11%
2018/01/03	3	32.07	0	0.00	31.70	3	4,688	0.06%
2018/01/02	0	0.00	2	31.10	31.25	-2	4,624	-0.04%