敦泰 (3545)-兆豐-復興券商分點個股進出

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
85.0
漲跌
▼0.6
漲幅
-0.70%
成交量
1,314張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－兆豐-復興券商分點個股進出

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-復興券商分點個股進出
兆豐-復興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	85.10	0	0.00	85.60	1	3,602	0.03%
2024/05/03	1	84.30	2	86.30	84.80	-1	3,636	-0.03%
2024/05/02	2	85.10	0	0.00	84.90	2	3,705	0.05%
2024/04/29	2	83.60	2	84.60	85.20	0	4,073	0.00%
2024/04/22	0	0.00	3	80.53	79.60	-3	4,237	-0.07%
2024/04/16	0.1	84.00	0	0.00	83.80	0.1	4,277	0.00%
2024/04/11	0.2	90.20	0	0.00	89.80	0.2	4,268	0.00%
2024/04/10	0.4	92.30	0	0.00	92.50	0.4	4,256	0.01%
2024/04/09	1	90.10	1	90.50	90.60	0	4,263	0.00%
2024/04/03	0.2	91.70	0	0.00	91.10	0.2	4,343	0.00%
2024/04/02	0	0.00	3	95.20	94.10	-3	4,413	-0.07%
2024/04/01	1	94.80	0	0.00	94.90	1	4,518	0.02%
2024/03/26	4	94.70	4	95.95	94.70	0	4,513	0.00%
2024/03/25	2.2	95.43	6	96.12	95.20	-3.8	4,464	-0.09%
2024/03/21	0.3	89.43	0	0.00	90.50	0.3	4,366	0.01%
2024/03/18	0	0.00	1.4	91.89	93.00	-1.4	4,413	-0.03%
2024/03/15	0	0.00	0	91.10	90.00	0	4,452	0.00%
2024/03/14	0.1	91.00	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	0.3	92.50	1	91.90	91.90	-0.7	4,545	-0.02%
2024/03/12	2	93.80	0	0.00	93.20	2	4,589	0.04%
2024/03/08	0.1	94.70	0	95.20	92.80	0.1	4,720	0.00%
2024/03/07	2.1	94.72	0	0.00	94.50	2.1	4,795	0.04%
2024/02/27	0.1	98.70	0	0.00	98.50	0.1	6,012	0.00%
2024/02/26	0.2	101.00	0	0.00	99.20	0.2	6,141	0.00%
2024/02/23	0	0.00	1	106.00	104.00	-1	6,391	-0.02%
2024/02/22	0.1	103.50	0	0.00	105.50	0.1	6,602	0.00%
2024/02/21	10.2	109.24	17	110.76	105.00	-6.8	7,258	-0.09%
2024/02/20	12	108.33	3	107.33	108.50	9	7,428	0.12%
2024/02/19	1	105.50	1	105.00	105.50	0	7,523	0.00%
2024/02/16	0	0.00	1	104.00	103.00	-1	7,920	-0.01%
2024/02/15	0	0.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/02	2	100.40	3	101.83	101.50	-1	8,506	-0.01%
2024/02/01	2	97.20	0	0.00	96.50	2	8,497	0.02%
2024/01/31	0	0.00	1	101.50	99.10	-1	8,589	-0.01%
2024/01/30	0.2	100.50	0	0.00	99.10	0.2	8,697	0.00%
2024/01/26	1	99.80	0	0.00	99.80	1	8,900	0.01%
2024/01/24	1.2	105.58	0	0.00	102.00	1.2	8,974	0.01%
2024/01/23	1	103.50	3	107.17	108.00	-2	8,928	-0.02%
2024/01/22	1	99.30	1	99.60	100.50	0	8,854	0.00%
2024/01/18	0	0.00	1	98.30	97.80	-1	8,842	-0.01%
2024/01/17	0.1	100.50	0	0.00	98.80	0.1	8,872	0.00%
2024/01/15	2	103.00	0	0.00	102.50	2	8,851	0.02%
2024/01/11	0	0.00	1	104.50	105.00	-1	9,025	-0.01%
2024/01/09	0	0.00	1	104.00	103.50	-1	9,124	-0.01%
2024/01/08	0	0.00	1	104.50	104.00	-1	9,124	-0.01%
2024/01/05	0	0.00	1	106.50	106.50	-1	9,115	-0.01%
2024/01/04	0.1	105.00	0	0.00	106.00	0.1	9,105	0.00%
2024/01/02	0.1	109.00	0	0.00	107.50	0.1	9,154	0.00%
2023/12/28	2	113.25	0	0.00	110.50	2	9,127	0.02%
2023/12/27	2	113.50	0	0.00	113.00	2	9,171	0.02%
2023/12/26	1	108.50	0	0.00	108.50	1	9,062	0.01%
2023/12/21	0.1	109.50	0	0.00	108.50	0.1	9,157	0.00%
2023/12/19	0	0.00	1	112.00	112.50	-1	9,077	-0.01%
2023/12/18	5	116.40	0	0.00	114.50	5	9,072	0.06%
2023/12/15	0.2	115.25	0	0.00	114.00	0.2	9,089	0.00%
2023/12/14	2	116.75	0	0.00	116.50	2	9,164	0.02%
2023/12/08	2	122.50	0	0.00	121.50	2	9,510	0.02%
2023/12/07	0	0.00	1	122.00	121.50	-1	9,597	-0.01%
2023/12/06	0	0.00	2	123.75	122.50	-2	9,693	-0.02%
2023/12/04	2	126.75	10	126.00	124.00	-8	9,548	-0.08%
2023/12/01	1	134.00	0	0.00	126.50	1	9,487	0.01%
2023/11/30	9	130.72	7	131.14	129.00	2	9,439	0.02%
2023/11/29	12	129.33	10	130.05	129.00	2	9,273	0.02%
2023/11/28	13	129.46	15.1	128.50	132.50	-2.1	8,835	-0.02%
2023/11/27	10	123.50	0	0.00	120.50	10	8,525	0.12%
2023/11/24	1	126.50	0	0.00	125.00	1	8,391	0.01%
2023/11/22	2	125.50	2	124.00	123.50	0	8,077	0.00%
2023/11/21	0	0.00	2	119.00	120.00	-2	7,731	-0.03%
2023/11/20	14	118.86	16.2	119.22	118.50	-2.2	7,474	-0.03%
2023/11/17	5	109.30	4.2	106.98	114.00	0.8	6,753	0.01%
2023/11/16	8	101.38	4.2	101.60	104.00	3.8	6,357	0.06%
2023/11/15	1	98.20	1.2	99.42	101.00	-0.2	6,083	0.00%
2023/11/14	8	93.18	21.6	94.09	95.00	-13.6	5,613	-0.24%
2023/11/10	0	0.00	2	86.50	86.70	-2	4,932	-0.04%
2023/11/09	2	86.40	1	87.00	86.20	1	4,887	0.02%
2023/11/08	2	85.90	0	0.00	85.20	2	4,798	0.04%
2023/11/07	29	86.80	15.2	86.62	87.80	13.8	4,648	0.30%
2023/11/06	2	84.80	4.2	84.47	84.60	-2.2	4,454	-0.05%
2023/11/02	0	0.00	5.4	83.45	82.50	-5.4	4,213	-0.13%
2023/11/01	0	0.00	2	81.45	81.90	-2	4,076	-0.05%
2023/10/31	7	82.69	6	82.22	80.60	1	4,025	0.02%
2023/10/30	16	81.29	18.4	81.59	81.60	-2.4	3,916	-0.06%
2023/10/27	0	0.00	2	79.10	77.60	-2	3,800	-0.05%
2023/10/26	5	80.00	5	79.10	78.80	0	3,783	0.00%
2023/10/25	0	0.00	19.2	82.12	81.10	-19.2	3,776	-0.51%
2023/10/24	1	79.50	0	0.00	79.20	1	3,782	0.03%
2023/10/20	12	81.08	3	81.27	80.70	9	3,753	0.24%
2023/10/19	15	82.18	5	82.44	82.00	10	3,700	0.27%
2023/10/18	0	0.00	0.3	80.60	79.70	-0.3	3,577	-0.01%
2023/10/17	1	78.10	2	80.15	79.50	-1	3,552	-0.03%
2023/10/13	0	0.00	1	79.10	78.60	-1	3,450	-0.03%
2023/10/12	1	78.70	0	0.00	78.70	1	3,452	0.03%
2023/10/03	0	0.00	0.2	80.61	80.50	-0.2	3,340	-0.01%
2023/09/27	1	80.40	1	79.10	77.80	0	3,180	0.00%
2023/09/26	0	0.00	2	78.10	77.40	-2	3,067	-0.07%
2023/09/21	1	80.10	1	79.90	78.70	0	3,040	0.00%
2023/09/19	1	81.30	1	82.70	81.40	0	2,883	0.00%
2023/09/18	3.5	83.04	1.2	84.26	82.30	2.3	2,756	0.08%
2023/09/13	1	75.80	2	75.60	76.90	-1	2,285	-0.04%
2023/09/12	0	0.00	1	77.50	76.00	-1	2,250	-0.04%
2023/09/11	2.6	77.85	5.2	76.89	79.00	-2.6	2,131	-0.12%
2023/09/06	1	74.60	1	76.20	74.80	0	2,032	0.00%
2023/09/05	4	75.58	1	75.00	75.00	3	1,975	0.15%
2023/08/30	0	0.00	0.3	71.30	71.40	-0.3	1,794	-0.02%
2023/08/24	0	0.00	1	70.60	69.80	-1	1,872	-0.05%
2023/08/23	0	0.00	1	69.30	69.10	-1	1,905	-0.05%
2023/08/22	2	69.40	0	0.00	69.40	2	1,941	0.10%
2023/08/15	0	0.00	1	69.80	69.30	-1	2,055	-0.05%
2023/08/11	1	68.90	0	0.00	68.60	1	2,086	0.05%
2023/08/10	0	0.00	0.1	69.80	69.40	-0.1	2,148	0.00%
2023/08/01	0	0.00	4	73.10	73.00	-4	2,412	-0.17%
2023/07/28	3	73.27	8.3	73.69	73.10	-5.3	2,435	-0.22%
2023/07/27	6	72.80	5.3	72.59	72.50	0.7	2,419	0.03%
2023/07/25	0	0.00	1	70.00	69.70	-1	2,435	-0.04%
2023/07/24	0	0.00	1	69.80	69.80	-1	2,434	-0.04%
2023/07/21	0.3	71.50	0	0.00	71.90	0.3	2,454	0.01%
2023/07/20	2	72.60	1	72.90	72.90	1	2,510	0.04%
2023/07/11	1.2	72.75	0	0.00	71.90	1.2	2,972	0.04%
2023/07/05	6	77.82	0	0.00	77.50	6	3,792	0.16%
2023/07/04	1	77.80	3	78.57	78.50	-2	4,011	-0.05%
2023/07/03	2	77.80	0	0.00	77.20	2	4,030	0.05%
2023/06/28	0	0.00	1	79.00	78.20	-1	4,063	-0.02%
2023/06/16	1	81.70	0	0.00	82.30	1	4,546	0.02%
2023/06/15	1	83.20	0	0.00	82.10	1	4,682	0.02%
2023/06/14	1	83.70	0	0.00	83.00	1	4,689	0.02%
2023/06/13	2	84.85	0	0.00	85.00	2	4,690	0.04%
2023/06/12	0	0.00	3	84.13	85.50	-3	4,682	-0.06%
2023/06/09	1	82.80	0	0.00	82.50	1	4,657	0.02%
2023/06/08	2	83.10	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	2.1	84.40	84.50	-2.1	4,753	-0.04%
2023/06/05	0	0.00	1	84.70	84.30	-1	4,783	-0.02%
2023/06/01	1	83.30	0	0.00	83.20	1	4,809	0.02%
2023/05/30	0	0.00	2	83.85	84.00	-2	4,864	-0.04%
2023/05/29	0	0.00	3	83.57	83.70	-3	4,962	-0.06%
2023/05/26	1	81.80	1	82.00	81.70	0	5,002	0.00%
2023/05/24	0	0.00	1.1	82.52	83.20	-1.1	5,067	-0.02%
2023/05/23	0	0.00	1	82.10	82.40	-1	5,182	-0.02%
2023/05/22	102	81.17	0	0.00	81.00	102	5,231	1.95%	大買/鉅額交易
2023/05/17	1	78.90	2	78.25	78.70	-1	5,465	-0.02%
2023/05/16	1	77.00	41	77.27	77.10	-40	5,439	-0.74%
2023/05/15	0	0.00	60	73.58	74.30	-60	5,379	-1.12%
2023/05/10	2	75.50	2	76.40	75.70	0	5,416	0.00%
2023/05/02	0	0.00	1	79.90	79.80	-1	5,400	-0.02%
2023/04/28	2	80.35	0	0.00	79.10	2	5,442	0.04%
2023/04/26	1.2	78.30	0	0.00	78.70	1.2	5,359	0.02%
2023/04/25	1	79.40	1	79.00	79.00	0	5,334	0.00%
2023/04/20	1	83.50	0	0.00	83.20	1	5,273	0.02%
2023/04/19	1	86.40	0	0.00	85.10	1	5,294	0.02%
2023/04/18	1	88.00	1	89.10	87.80	0	5,295	0.00%
2023/04/17	1	89.20	1	90.50	89.30	0	5,247	0.00%
2023/04/14	3	89.47	7	90.10	89.40	-4	5,271	-0.08%
2023/04/13	6	88.72	2	88.45	87.80	4	5,269	0.08%
2023/04/12	4	90.63	6	91.67	91.40	-2	5,117	-0.04%
2023/04/11	1	84.40	7	85.87	86.90	-6	4,723	-0.13%
2023/04/10	2	82.80	2	81.30	81.70	0	4,506	0.00%
2023/04/07	0	0.00	3.3	82.70	83.00	-3.3	4,459	-0.07%
2023/04/06	2	75.10	0	0.00	78.00	2	4,231	0.05%
2023/03/31	1.2	78.48	0	0.00	77.50	1.2	4,214	0.03%
2023/03/29	1	77.00	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	0.00	1	79.00	78.80	-1	4,247	-0.02%
2023/03/23	1.1	78.15	0	0.00	77.50	1.1	4,255	0.03%
2023/03/22	1	79.20	2	79.25	78.80	-1	4,202	-0.02%
2023/03/21	3	80.33	1	82.60	80.90	2	4,105	0.05%
2023/03/20	4	79.83	3	78.00	81.00	1	3,858	0.03%
2023/03/10	4	74.50	0	0.00	74.20	4	3,704	0.11%
2023/03/09	0	0.00	11	77.14	76.30	-11	3,732	-0.29%
2023/03/08	0	0.00	2	76.10	76.10	-2	3,713	-0.05%
2023/03/03	3	75.20	1	75.70	75.00	2	3,693	0.05%
2023/03/02	2	75.00	0	0.00	74.70	2	3,712	0.05%
2023/03/01	9	76.20	3	76.23	76.90	6	3,645	0.16%
2023/02/24	0	0.00	1	73.60	71.90	-1	3,589	-0.03%
2023/02/23	1	74.00	0	0.00	74.20	1	3,562	0.03%
2023/02/22	10	73.59	8	73.85	73.20	2	3,597	0.06%
2023/02/21	2	77.10	2	77.45	77.00	0	3,620	0.00%
2023/02/20	1	75.20	1	74.20	75.20	0	3,691	0.00%
2023/02/17	9	73.92	10	74.03	74.00	-1	4,151	-0.02%
2023/02/16	4	73.10	4	72.90	72.60	0	4,027	0.00%
2023/02/13	2	69.80	2	70.30	70.30	0	4,815	0.00%
2023/02/10	0	0.00	1	69.70	69.50	-1	5,014	-0.02%
2023/02/09	1	70.60	2	71.30	70.50	-1	5,118	-0.02%
2023/02/08	1	70.50	1	71.60	71.50	0	5,150	0.00%
2023/02/07	0	0.00	1	70.30	70.70	-1	5,122	-0.02%
2023/02/06	1	69.30	0	0.00	68.80	1	5,101	0.02%
2023/02/03	0	0.00	25.2	70.10	69.60	-25.2	5,106	-0.49%
2023/02/02	10	70.01	5.4	69.81	70.30	4.6	5,155	0.09%
2023/02/01	23	68.15	3	68.70	68.40	20	5,177	0.39%
2023/01/30	0	0.00	3	65.10	65.50	-3	5,194	-0.06%
2023/01/09	3	64.20	0	0.00	63.50	3	6,065	0.05%
2022/12/23	2	57.50	2	58.40	59.40	0	5,829	0.00%
2022/12/21	0	0.00	1	56.80	56.60	-1	5,854	-0.02%
2022/12/12	1.2	62.57	0	0.00	62.60	1.2	5,742	0.02%
2022/12/08	0.2	64.00	0	0.00	64.00	0.2	5,719	0.00%
2022/12/01	5	67.08	9	68.01	68.00	-4	5,641	-0.07%
2022/11/25	2	66.10	0	0.00	65.20	2	5,617	0.04%
2022/11/24	0	0.00	5	66.00	66.10	-5	5,615	-0.09%
2022/11/22	0	0.00	2	63.70	63.60	-2	5,568	-0.04%
2022/11/21	0	0.00	1	66.30	65.50	-1	5,547	-0.02%
2022/11/18	0.2	68.50	0	0.00	67.60	0.2	5,540	0.00%
2022/11/17	0	0.00	4	68.60	68.30	-4	5,558	-0.07%
2022/11/16	12	67.00	9	67.44	69.00	3	5,487	0.05%
2022/11/15	2	63.05	8	64.24	67.40	-6	5,320	-0.11%
2022/11/11	5	76.22	1	76.30	75.00	4	4,998	0.08%
2022/11/10	4	75.60	3	75.73	75.00	1	4,862	0.02%
2022/11/09	60	77.82	56	78.16	76.80	4	4,819	0.08%
2022/11/08	28	73.14	35	74.15	76.50	-7	4,351	-0.16%
2022/11/02	5	67.92	0	0.00	67.80	5	4,309	0.12%
2022/11/01	4	68.05	2	67.90	68.00	2	4,366	0.05%
2022/10/25	2	69.35	1	69.40	68.60	1	4,422	0.02%
2022/10/21	4	71.25	4	71.27	69.90	0	4,596	0.00%
2022/10/20	3	73.63	3	74.03	74.00	0	4,546	0.00%
2022/10/19	9	73.82	9	74.23	74.90	0	4,500	0.00%
2022/10/18	21	73.28	25	73.41	74.00	-4	4,386	-0.09%
2022/10/17	16	68.31	17	69.31	70.80	-1	4,107	-0.02%
2022/10/14	4	65.58	1	65.70	65.60	3	3,981	0.08%
2022/10/07	0	0.00	1	68.50	67.90	-1	4,017	-0.02%
2022/10/06	0	0.00	1	67.40	68.00	-1	4,013	-0.02%
2022/10/05	2	65.90	2	67.15	67.20	0	4,016	0.00%
2022/10/03	0	0.00	2	62.00	61.70	-2	4,018	-0.05%
2022/09/30	2	61.00	0	0.00	61.00	2	4,083	0.05%
2022/09/29	1	59.70	1	61.40	59.40	0	4,167	0.00%
2022/09/27	2	61.40	2	62.30	62.70	0	4,281	0.00%
2022/09/26	0	0.00	1	60.90	60.80	-1	4,336	-0.02%
2022/09/20	2	68.60	0	0.00	68.70	2	4,489	0.04%
2022/09/15	2	71.60	0	0.00	71.00	2	4,639	0.04%
2022/08/31	0	0.00	1	76.40	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	1	74.90	74.90	-1	4,964	-0.02%
2022/08/24	0	0.00	1	79.50	78.00	-1	5,252	-0.02%
2022/08/22	0	0.00	1	78.30	77.80	-1	5,185	-0.02%
2022/08/19	1	77.80	1	78.80	77.90	0	5,145	0.00%
2022/08/18	3	78.53	1	78.00	77.80	2	5,075	0.04%
2022/08/16	81	77.25	3	77.67	76.00	78	4,912	1.59%
2022/08/15	9	77.79	6	77.70	78.50	3	4,862	0.06%
2022/08/12	0	0.00	2	74.70	75.20	-2	4,746	-0.04%
2022/08/11	2	71.10	2	71.00	70.80	0	4,603	0.00%
2022/08/10	2	68.00	1	67.90	70.60	1	4,606	0.02%
2022/08/03	0	0.00	0.3	68.30	67.70	-0.3	4,456	-0.01%
2022/07/29	3	74.37	0	0.00	74.10	3	4,285	0.07%
2022/07/28	0.4	78.74	80	78.60	76.60	-79.6	4,233	-1.88%
2022/07/26	1	98.10	0	0.00	96.20	1	4,018	0.02%
2022/07/22	1	102.50	40	101.88	101.50	-39	4,072	-0.96%
2022/07/20	2	100.50	2	100.50	101.00	0	4,284	0.00%
2022/07/19	40	98.08	3	98.27	98.60	37	4,288	0.86%
2022/07/18	1	93.00	1	94.10	95.60	0	4,245	0.00%
2022/07/15	1	91.50	0	0.00	92.10	1	4,259	0.02%
2022/07/14	0	0.00	1	90.40	91.00	-1	4,246	-0.02%
2022/07/12	1	87.50	0	0.00	86.60	1	4,242	0.02%
2022/07/08	1	90.10	1	90.90	90.60	0	4,246	0.00%
2022/07/06	1	86.70	1	87.10	86.20	0	4,143	0.00%
2022/07/01	1	86.50	1	88.10	81.90	0	4,170	0.00%
2022/06/30	2	90.40	1	91.50	90.00	1	4,076	0.02%
2022/06/29	1	95.10	1	95.80	93.80	0	4,020	0.00%
2022/06/28	1	95.80	0	0.00	94.70	1	3,986	0.03%
2022/06/27	0	0.00	2	95.35	97.10	-2	3,975	-0.05%
2022/06/24	2	93.75	1	93.40	93.70	1	3,952	0.03%
2022/06/23	0.1	91.00	0	0.00	91.70	0.1	3,908	0.00%
2022/06/22	2	94.25	1	95.30	91.70	1	3,866	0.03%
2022/06/21	1	96.80	1	97.60	97.50	0	3,801	0.00%
2022/06/20	1	96.00	0	0.00	93.60	1	3,775	0.03%
2022/06/08	0	0.00	1	119.00	118.50	-1	3,680	-0.03%
2022/06/07	2	119.25	1	120.50	120.00	1	3,688	0.03%
2022/06/06	1	118.50	1	119.00	119.00	0	3,691	0.00%
2022/06/02	1	119.50	1	120.00	119.00	0	3,742	0.00%
2022/06/01	6	122.17	5	123.30	121.00	1	3,709	0.03%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/27	0	0.00	1	112.50	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	0.1	110.50	109.50	-0.1	3,583	0.00%
2022/05/25	0	0.00	0	110.00	110.00	0	3,758	0.00%
2022/05/24	71	110.49	0	0.00	109.50	71	4,117	1.72%
2022/05/23	0	113.00	2	114.00	113.00	-2	4,198	-0.05%
2022/05/20	1.1	116.57	1	119.00	115.50	0.1	4,183	0.00%
2022/05/19	2	117.00	0	0.00	118.50	2	4,166	0.05%
2022/05/18	3	118.50	1	119.00	118.50	2	4,147	0.05%
2022/05/17	0	0.00	20	113.75	115.00	-20	4,103	-0.49%
2022/05/16	0	0.00	20	115.75	113.00	-20	4,113	-0.49%
2022/05/13	0	0.00	30	116.00	115.00	-30	4,163	-0.72%
2022/05/12	29	115.50	0	0.00	114.50	29	4,183	0.69%
2022/05/11	1	115.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	0	0.00	8	111.19	117.50	-8	4,182	-0.19%
2022/05/09	1	115.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	0	0.00	0.1	117.56	117.00	-0.1	4,173	0.00%
2022/05/05	3	121.50	0	0.00	119.50	3	4,177	0.07%
2022/05/04	1	118.00	1	120.50	119.00	0	4,159	0.00%
2022/05/03	1	115.50	1	117.00	117.00	0	4,139	0.00%
2022/04/29	0.1	117.57	0	0.00	116.00	0.1	4,183	0.00%
2022/04/28	1	116.00	1	115.50	115.50	0	4,171	0.00%
2022/04/27	1	112.50	1	114.00	116.00	0	4,117	0.00%
2022/04/26	11.1	119.51	24	123.83	119.00	-12.9	4,020	-0.32%
2022/04/22	0	0.00	1	122.50	122.00	-1	3,870	-0.03%
2022/04/21	2	124.75	21	125.07	125.50	-19	3,937	-0.48%
2022/04/18	0	0.00	1	122.00	122.50	-1	4,064	-0.02%
2022/04/15	1	123.00	2	127.50	122.50	-1	4,097	-0.02%
2022/04/12	0	0.00	1	126.00	128.00	-1	4,364	-0.02%
2022/04/11	0	0.00	1	126.50	126.00	-1	4,512	-0.02%
2022/04/08	1	132.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	0.2	133.00	1	134.00	131.00	-0.8	4,502	-0.02%
2022/03/30	4	149.00	1	150.00	148.00	3	4,706	0.06%
2022/03/24	0	0.00	51	150.51	152.00	-51	4,901	-1.04%
2022/03/23	0	0.00	3	151.50	151.50	-3	4,982	-0.06%
2022/03/22	2	148.50	1	149.00	148.00	1	5,150	0.02%
2022/03/18	0	0.00	2	149.25	149.00	-2	5,238	-0.04%
2022/03/17	0	0.00	30	147.50	148.00	-30	5,245	-0.57%
2022/03/16	2	145.50	1	146.00	145.00	1	5,277	0.02%
2022/03/15	0	0.00	103	144.20	144.00	-103	5,332	-1.93%	大賣/鉅額交易
2022/03/10	4	148.50	0	0.00	148.00	4	5,715	0.07%
2022/03/09	0	0.00	1	145.50	146.00	-1	5,782	-0.02%
2022/03/08	2	143.75	0	0.00	142.50	2	5,897	0.03%
2022/03/02	1	156.50	0	0.00	156.50	1	6,211	0.02%
2022/03/01	3	153.33	0	0.00	153.50	3	6,202	0.05%
2022/02/24	2	157.50	2	157.50	156.00	0	6,265	0.00%
2022/02/23	16.5	148.12	18	150.00	154.50	-1.5	6,083	-0.02%
2022/02/21	4	148.50	0	0.00	149.50	4	7,504	0.05%
2022/02/18	0	0.00	2	149.25	150.00	-2	8,235	-0.02%
2022/02/17	21	148.60	2	149.75	149.50	19	8,303	0.23%
2022/02/16	0	0.00	4	147.63	147.50	-4	8,404	-0.05%
2022/02/15	1	148.00	2	146.00	146.00	-1	8,455	-0.01%
2022/02/14	0	0.00	1	150.00	149.50	-1	8,475	-0.01%
2022/02/11	0	0.00	1	152.50	152.50	-1	8,516	-0.01%
2022/02/09	0	0.00	1	156.50	156.50	-1	8,765	-0.01%
2022/02/08	0	0.00	1	153.00	153.00	-1	8,868	-0.01%
2022/01/18	1	155.50	1	158.50	155.50	0	10,457	0.00%
2022/01/17	3	155.50	1	155.50	157.50	2	10,516	0.02%
2022/01/14	0	0.00	5	152.00	152.00	-5	10,633	-0.05%
2022/01/13	7	156.50	0	0.00	155.00	7	11,031	0.06%
2022/01/12	0	0.00	2	155.00	156.00	-2	11,081	-0.02%
2022/01/11	1	162.00	0	0.00	159.00	1	11,147	0.01%
2022/01/07	2	158.75	1	160.50	159.00	1	11,373	0.01%
2022/01/06	2	165.00	0	0.00	163.00	2	11,458	0.02%
2022/01/05	7	168.71	0	0.00	167.50	7	11,517	0.06%
2022/01/04	4	174.75	3	175.67	172.50	1	11,520	0.01%
2022/01/03	0	0.00	7	175.29	176.50	-7	11,503	-0.06%
2021/12/30	0	0.00	3	171.83	171.50	-3	11,577	-0.03%
2021/12/29	1	171.50	4	171.25	171.00	-3	11,897	-0.03%
2021/12/28	3	173.67	8	174.13	171.00	-5	12,314	-0.04%
2021/12/27	10	171.65	6	170.50	173.00	4	12,392	0.03%
2021/12/24	5	169.70	1	167.00	167.50	4	12,543	0.03%
2021/12/23	0	0.00	1	171.00	170.50	-1	12,641	-0.01%
2021/12/22	3	172.33	0	0.00	171.00	3	12,757	0.02%
2021/12/17	2.3	170.76	1	170.50	170.00	1.3	12,878	0.01%
2021/12/16	1	171.50	2	172.50	173.00	-1	12,975	-0.01%
2021/12/15	1	162.00	0	0.00	167.50	1	12,895	0.01%
2021/12/10	1	166.00	1	167.00	165.50	0	13,087	0.00%
2021/12/09	11	169.59	1	169.00	169.00	10	13,075	0.08%
2021/12/08	3	174.00	4	173.25	173.00	-1	13,121	-0.01%
2021/12/07	7	174.71	9	173.83	173.00	-2	13,391	-0.01%
2021/12/06	22	172.98	23	173.83	172.50	-1	13,493	-0.01%
2021/12/03	0	0.00	3	170.00	170.50	-3	13,607	-0.02%
2021/12/02	42	169.63	12	170.96	166.50	30	13,776	0.22%
2021/12/01	3	169.00	6	169.00	169.50	-3	14,020	-0.02%
2021/11/30	1	166.50	4	166.50	166.00	-3	14,345	-0.02%
2021/11/29	1.1	154.02	1	160.50	163.50	0.1	14,557	0.00%
2021/11/26	17.2	165.37	3	167.33	162.50	14.2	14,708	0.10%
2021/11/25	0	0.00	2	168.75	168.00	-2	15,011	-0.01%
2021/11/23	3	170.50	1	169.50	169.00	2	15,233	0.01%
2021/11/22	6	175.08	2	176.50	176.50	4	15,337	0.03%
2021/11/19	8	176.13	13	175.23	172.50	-5	15,709	-0.03%
2021/11/18	44	177.48	37	176.74	173.50	7	15,879	0.04%
2021/11/17	442	164.54	438.1	164.76	171.50	4	15,099	0.03%	大買/大賣/
2021/11/16	1	158.00	2	157.00	156.00	-1	14,940	-0.01%
2021/11/15	1	158.50	1	160.00	156.50	0	15,536	0.00%
2021/11/12	12	154.92	15	155.40	155.00	-3	16,770	-0.02%
2021/11/11	0	0.00	9	154.67	154.50	-9	16,996	-0.05%
2021/11/10	3	153.83	2	153.25	152.50	1	17,198	0.01%
2021/11/09	9.5	155.79	9	156.22	155.50	0.5	17,489	0.00%
2021/11/08	2	151.25	0	0.00	152.00	2	17,513	0.01%
2021/11/05	0	0.00	1	149.50	148.50	-1	17,807	-0.01%
2021/11/03	2	147.25	0	0.00	148.50	2	18,247	0.01%
2021/11/02	4	149.00	1	152.00	144.00	3	18,473	0.02%
2021/11/01	11	154.95	4	153.50	150.00	7	18,641	0.04%
2021/10/29	7	165.14	6	162.17	160.00	1	18,846	0.01%
2021/10/28	40	164.75	36.9	165.84	164.00	3.1	19,154	0.02%
2021/10/27	2	156.00	2	158.00	158.50	0	19,858	0.00%
2021/10/26	3	154.17	4	154.50	152.50	-1	20,775	0.00%
2021/10/22	3	149.17	0	0.00	148.00	3	22,191	0.01%
2021/10/21	16	152.63	13.1	152.38	151.00	2.9	22,793	0.01%
2021/10/20	1	147.00	1	147.00	147.00	0	23,424	0.00%
2021/10/19	1	146.00	2	145.75	145.50	-1	24,926	0.00%
2021/10/18	1	143.00	1	141.50	143.00	0	25,500	0.00%
2021/10/15	2	141.25	4	139.75	141.00	-2	25,649	-0.01%
2021/10/14	3	139.33	5	140.00	139.00	-2	25,598	-0.01%
2021/10/13	0	0.00	2	140.50	134.00	-2	25,541	-0.01%
2021/10/08	2	145.00	2	145.50	145.00	0	25,639	0.00%
2021/10/07	8	146.06	7	148.14	147.00	1	25,668	0.00%
2021/10/06	2	145.25	5	144.60	140.00	-3	25,703	-0.01%
2021/10/05	6	148.42	3	146.17	150.50	3	25,490	0.01%
2021/10/04	0.4	141.00	1	143.50	139.50	-0.6	25,173	0.00%
2021/10/01	3.2	152.66	2	146.00	148.50	1.2	25,123	0.00%
2021/09/30	3	153.33	2	151.50	155.00	1	25,106	0.00%
2021/09/29	1	153.00	0	0.00	153.50	1	25,212	0.00%
2021/09/27	2	168.50	2	168.50	168.00	0	25,883	0.00%
2021/09/24	0	0.00	1	164.00	164.00	-1	26,181	0.00%
2021/09/23	0.2	159.50	1	158.00	161.00	-0.8	26,339	0.00%
2021/09/22	1	161.00	2	160.50	160.50	-1	26,604	0.00%
2021/09/17	12	169.25	11	166.14	169.50	1	26,950	0.00%
2021/09/16	11	168.91	12	166.75	165.50	-1	27,110	0.00%
2021/09/15	3.2	167.05	17	166.59	165.00	-13.8	27,266	-0.05%
2021/09/13	2.3	179.30	2	178.00	175.00	0.3	28,072	0.00%
2021/09/10	4.2	180.90	4	186.38	179.00	0.2	28,528	0.00%
2021/09/09	0	0.00	12	177.79	179.50	-12	28,530	-0.04%
2021/09/08	13	173.58	2	169.50	169.00	11	28,671	0.04%
2021/09/07	15	177.33	14	174.07	176.50	1	29,141	0.00%
2021/09/06	3	175.33	6	174.42	174.50	-3	29,420	-0.01%
2021/09/03	3.1	184.00	30	181.62	180.50	-26.9	29,785	-0.09%
2021/09/02	10	190.50	3	191.83	186.00	7	30,498	0.02%
2021/09/01	6	194.42	18	191.81	195.50	-12	31,476	-0.04%
2021/08/31	17	195.68	14	192.43	191.50	3	32,096	0.01%
2021/08/30	0.1	190.50	0	0.00	189.00	0.1	32,647	0.00%
2021/08/27	5	191.40	2	190.50	190.50	3	33,242	0.01%
2021/08/26	39	194.06	8	191.13	190.50	31	34,115	0.09%
2021/08/25	8	193.19	8	191.06	193.50	0	35,424	0.00%
2021/08/24	25	192.12	3	195.00	190.00	22	35,921	0.06%
2021/08/23	5	199.70	15	202.63	202.00	-10	36,217	-0.03%
2021/08/20	6	195.08	10	192.65	190.50	-4	36,492	-0.01%
2021/08/19	26	196.69	40	198.85	189.50	-14	36,702	-0.04%
2021/08/18	105	200.45	85	200.79	208.00	20	36,877	0.05%	大買/
2021/08/17	45.2	216.02	14	216.54	207.50	31.2	37,064	0.08%
2021/08/16	6	224.92	3	221.83	221.00	3	37,988	0.01%
2021/08/13	5	229.20	3	237.00	224.00	2	38,240	0.01%
2021/08/12	20	237.00	5	240.00	236.50	15	38,758	0.04%
2021/08/11	34	237.85	22	235.14	237.00	12	39,687	0.03%
2021/08/10	22	249.05	1	257.00	248.50	21	39,841	0.05%
2021/08/09	19	255.58	3	259.00	252.00	16	40,193	0.04%
2021/08/06	11	271.18	10	266.85	269.50	1	41,121	0.00%
2021/08/05	23	266.33	7	268.29	265.50	16	41,868	0.04%
2021/08/04	16.1	276.50	5	275.60	274.00	11.1	42,818	0.03%
2021/08/03	21	284.43	8	283.69	282.50	13	42,779	0.03%
2021/08/02	26	287.08	25	289.50	280.00	1	42,832	0.00%
2021/07/30	23	284.70	19	283.76	276.50	4	42,231	0.01%
2021/07/29	35	264.49	68.1	267.64	275.00	-33.1	41,722	-0.08%
2021/07/28	37.1	266.59	39.1	280.77	261.00	-2.1	41,284	0.00%
2021/07/27	45	282.37	25	280.08	290.00	20	41,322	0.05%
2021/07/26	40	281.30	65	281.54	276.00	-25	40,993	-0.06%
2021/07/23	238	268.31	205	267.09	270.50	33	40,197	0.08%	大買/大賣/
2021/07/22	32	240.09	71	235.46	246.00	-39	39,107	-0.10%
2021/07/21	60	224.51	26	222.44	224.00	34	38,837	0.09%
2021/07/20	5.1	219.14	7	218.43	214.00	-1.9	39,098	0.00%
2021/07/16	2	227.50	4	224.25	225.50	-2	39,721	-0.01%
2021/07/15	8	221.94	3.1	224.04	224.50	4.9	40,297	0.01%
2021/07/14	6.1	213.77	14	209.11	215.50	-7.9	41,013	-0.02%
2021/07/13	4.1	215.18	3	222.50	210.00	1.1	41,311	0.00%
2021/07/12	1	223.50	1	223.00	221.00	0	42,235	0.00%
2021/07/09	0.3	221.50	1	224.00	220.50	-0.7	43,038	0.00%
2021/07/08	3	228.17	1	227.00	225.00	2	43,962	0.00%
2021/07/07	1.3	225.00	1	226.00	224.00	0.3	44,613	0.00%
2021/07/06	8	233.56	6.5	231.00	231.00	1.5	45,041	0.00%
2021/07/05	5	242.40	2	239.00	238.50	3	45,758	0.01%
2021/07/02	1.3	227.35	1	225.00	228.00	0.3	45,754	0.00%
2021/07/01	6	230.58	2	230.25	222.00	4	45,948	0.01%
2021/06/30	0	0.00	4	224.38	226.00	-4	46,289	-0.01%
2021/06/29	4	231.38	2	236.50	219.00	2	46,999	0.00%
2021/06/28	4	226.00	2	227.25	233.00	2	46,737	0.00%
2021/06/25	2	219.75	10	220.50	220.00	-8	46,470	-0.02%
2021/06/24	23	217.48	21	216.00	217.00	2	46,369	0.00%
2021/06/23	11	219.64	7	222.29	217.50	4	46,246	0.01%
2021/06/22	5	213.70	4	214.13	212.50	1	45,753	0.00%
2021/06/21	2	212.00	12	210.17	208.00	-10	45,360	-0.02%
2021/06/18	10	223.25	12	222.17	222.50	-2	44,912	0.00%
2021/06/17	4	225.25	4	225.63	228.50	0	44,681	0.00%
2021/06/16	9.5	233.56	36	234.10	223.00	-26.5	44,410	-0.06%
2021/06/15	3	245.83	1	244.00	242.50	2	43,982	0.00%
2021/06/11	3	247.83	31	238.61	241.00	-28	44,896	-0.06%
2021/06/10	54	249.33	43	246.27	240.00	11	44,973	0.02%
2021/06/09	143	243.04	133.5	242.03	248.00	9.5	44,862	0.02%	大買/大賣/
2021/06/08	106	237.04	106	236.93	230.50	0	44,752	0.00%	大買/大賣/
2021/06/07	26.5	233.88	11	227.55	238.00	15.5	44,289	0.03%
2021/06/04	10	229.80	8	229.06	226.50	2	43,743	0.00%
2021/06/03	10	227.80	7	225.93	230.00	3	43,243	0.01%
2021/06/02	34	230.43	96.1	228.72	216.00	-62.1	42,269	-0.15%
2021/06/01	333	230.68	270.1	230.00	232.50	63	40,906	0.15%	大買/大賣/
2021/05/31	137	207.74	123	208.63	211.50	14	39,973	0.04%	大買/大賣/
2021/05/28	22	202.05	35	201.99	199.50	-13	39,364	-0.03%
2021/05/27	13	199.31	4	196.13	200.00	9	39,070	0.02%
2021/05/26	5	197.50	0	0.00	192.50	5	38,520	0.01%
2021/05/25	35	200.99	56.2	200.78	199.50	-21.2	37,898	-0.06%
2021/05/24	145	183.98	147	184.70	190.00	-2	36,643	-0.01%	大買/大賣/
2021/05/21	31	171.94	2	168.50	176.00	29	35,838	0.08%
2021/05/20	30	172.82	552	174.69	169.00	-522	35,635	-1.46%	大賣/鉅額交易
2021/05/19	843	178.51	319	177.70	179.00	524	35,152	1.49%	大買/大賣/鉅額交易
2021/05/18	19	160.84	26	158.96	163.00	-7	34,334	-0.02%
2021/05/17	4	157.88	3	150.67	148.50	1	34,113	0.00%
2021/05/14	26	173.42	43	172.69	164.50	-17	33,842	-0.05%
2021/05/13	158	169.53	144	168.15	171.00	14	32,760	0.04%	大買/大賣/
2021/05/12	367	159.59	337	161.19	161.00	30	31,940	0.09%	大買/大賣/
2021/05/11	24	165.17	92	164.57	162.50	-68	30,804	-0.22%
2021/05/10	23	184.70	3	181.50	180.50	20	30,623	0.07%
2021/05/07	2	185.50	3	182.83	183.00	-1	30,225	0.00%
2021/05/06	445	174.99	413.1	174.67	171.00	31.9	29,853	0.11%	大買/大賣/
2021/05/05	99	176.64	143	178.07	172.50	-44	29,380	-0.15%	大賣/
2021/05/04	185	183.20	174	183.64	191.50	11	29,111	0.04%	大買/大賣/
2021/05/03	3.1	187.16	0	0.00	179.50	3.1	28,545	0.01%
2021/04/29	3	199.83	5.1	199.02	199.00	-2.1	28,395	-0.01%
2021/04/28	2	201.00	4	203.75	201.00	-2	28,586	-0.01%
2021/04/27	5	199.50	3	196.17	195.50	2	28,353	0.01%
2021/04/26	24	197.21	43	196.53	196.50	-19	28,220	-0.07%
2021/04/23	124	191.53	97	191.15	193.50	27	28,108	0.10%	大買/
2021/04/22	11	182.95	8	181.25	176.00	3	28,446	0.01%
2021/04/21	12	177.17	12	176.13	179.00	0	28,387	0.00%
2021/04/20	16	194.44	12	200.88	182.00	4	27,900	0.01%
2021/04/19	5.1	202.02	3	206.17	198.50	2.1	27,235	0.01%
2021/04/16	33	229.68	67	227.82	220.50	-34	27,122	-0.13%
2021/04/15	107.1	217.50	95	217.46	220.00	12.1	26,314	0.05%	大買/
2021/04/14	119	192.12	122	194.86	200.00	-3	25,679	-0.01%	大買/大賣/
2021/04/13	29	211.53	24.1	211.28	202.50	5	24,924	0.02%
2021/04/12	8.1	212.22	7	211.71	202.50	1.1	24,342	0.00%
2021/04/09	27.1	237.15	20	231.85	225.00	7.1	23,930	0.03%
2021/04/08	12	232.17	23	234.91	236.50	-11	23,464	-0.05%
2021/04/07	4	217.25	1	214.00	215.00	3	23,107	0.01%
2021/04/06	68	216.37	53	217.86	218.50	15	22,891	0.07%
2021/04/01	95	191.16	76	190.92	199.00	19	22,675	0.08%
2021/03/31	61	190.67	87	186.84	181.00	-26	22,011	-0.12%
2021/03/30	69	185.09	40	184.30	183.50	29	22,479	0.13%
2021/03/29	19	171.34	106	169.70	174.00	-87	22,643	-0.38%	大賣/
2021/03/26	58	154.25	3	152.83	158.50	55	23,226	0.24%
2021/03/25	29	144.62	31	146.06	144.50	-2	23,434	-0.01%
2021/03/24	3	150.67	1	147.50	148.00	2	23,608	0.01%
2021/03/23	32	146.64	1	147.00	152.00	31	23,801	0.13%
2021/03/22	29	158.00	29	153.00	154.00	0	24,108	0.00%
2021/03/19	2	150.00	2	147.75	159.00	0	24,041	0.00%
2021/03/18	2	151.00	8	151.88	152.50	-6	23,912	-0.03%
2021/03/17	16	144.19	10	142.10	139.00	6	23,843	0.03%
2021/03/16	14	144.86	20.1	146.34	148.50	-6.1	22,616	-0.03%
2021/03/15	21	130.19	38	133.68	135.00	-17	21,961	-0.08%
2021/03/12	101	118.42	171	117.57	123.00	-70	21,016	-0.33%	大買/大賣/
2021/03/11	109	111.13	38	110.25	112.00	71	19,953	0.36%	大買/
2021/03/10	12	103.96	5	104.00	102.00	7	19,630	0.04%
2021/03/09	1	99.90	0	0.00	100.00	1	19,296	0.01%
2021/03/08	8	100.94	0	0.00	96.10	8	19,365	0.04%
2021/03/05	3	99.63	3	99.60	99.20	0	19,397	0.00%
2021/03/04	1	100.50	1	102.00	101.50	0	19,409	0.00%
2021/03/03	1	106.50	1	100.50	101.00	0	19,427	0.00%
2021/02/26	0	0.00	2	99.90	99.80	-2	19,082	-0.01%
2021/02/25	6	105.33	5	107.60	101.00	1	18,950	0.01%
2021/02/24	5	110.20	3	111.50	106.50	2	18,832	0.01%
2021/02/23	4.1	111.56	5	112.09	113.50	-0.9	18,669	0.00%
2021/02/22	58	107.72	57	108.09	109.00	1	18,470	0.01%
2021/02/19	4	102.63	2	101.95	99.70	2	18,188	0.01%
2021/02/18	4	98.28	8	97.01	99.30	-4	17,890	-0.02%
2021/02/17	8	94.95	0	0.00	94.80	8	17,744	0.05%
2021/02/05	9	87.39	10	87.70	88.30	-1	17,606	-0.01%
2021/02/04	2	84.95	2	84.20	83.10	0	17,491	0.00%
2021/02/03	3	84.77	2	85.30	83.60	1	17,453	0.01%
2021/02/02	1	83.80	3	83.03	81.90	-2	17,654	-0.01%
2021/02/01	2	82.65	0	0.00	81.60	2	17,735	0.01%
2021/01/29	5	88.10	3	84.10	84.00	2	17,492	0.01%
2021/01/28	1	92.30	0	0.00	88.40	1	17,286	0.01%
2021/01/27	2	91.15	0	0.00	90.80	2	17,175	0.01%
2021/01/26	3	92.57	5	91.62	90.80	-2	17,215	-0.01%
2021/01/25	1	96.10	5	96.52	95.60	-4	16,996	-0.02%
2021/01/22	9	98.27	4	99.90	101.00	5	17,006	0.03%
2021/01/21	9	97.63	8	97.83	97.90	1	16,945	0.01%
2021/01/20	3	101.37	291	109.79	98.60	-288	16,813	-1.71%	大賣/鉅額交易
2021/01/19	292	108.75	4	109.75	109.50	288	16,898	1.70%	大買/鉅額交易
2021/01/18	6	108.00	9	110.78	108.50	-3	16,782	-0.02%
2021/01/15	135	109.74	163	108.79	110.50	-28	16,420	-0.17%	大買/大賣/
2021/01/14	93	105.87	57	105.89	106.00	36	15,638	0.23%
2021/01/13	4	97.50	3	96.73	96.60	1	15,309	0.01%
2021/01/12	9	96.30	1	93.20	93.50	8	15,066	0.05%
2021/01/11	1	95.50	2	99.15	98.00	-1	14,830	-0.01%
2021/01/08	11	92.65	8	92.80	92.90	3	14,485	0.02%
2021/01/07	5	88.80	6	89.45	91.90	-1	14,161	-0.01%
2021/01/06	1	90.50	1	92.70	86.10	0	13,867	0.00%
2021/01/05	2	89.60	1	87.90	87.90	1	13,629	0.01%
2020/12/31	23	93.97	3	95.07	93.50	20	13,225	0.15%
2020/12/30	0	0.00	1	94.80	95.10	-1	12,730	-0.01%
2020/12/29	4	99.15	4	98.03	95.50	0	12,492	0.00%
2020/12/28	1	95.40	28	97.82	99.00	-27	12,246	-0.22%
2020/12/25	21	90.19	2	88.80	91.50	19	11,791	0.16%
2020/12/24	4	86.55	5	86.88	87.50	-1	11,465	-0.01%
2020/12/23	17	83.29	17	82.37	85.00	0	10,799	0.00%
2020/12/22	4	82.28	2.4	84.29	77.50	1.6	10,442	0.02%
2020/12/21	0	0.00	22	79.72	80.80	-22	9,725	-0.23%
2020/12/18	3	72.67	4	72.83	73.50	-1	9,411	-0.01%
2020/12/17	1	71.40	0	0.00	72.20	1	9,180	0.01%
2020/12/16	12	69.97	12.3	68.24	68.40	-0.3	8,966	0.00%
2020/12/15	0	0.00	1	68.70	67.70	-1	8,530	-0.01%
2020/12/11	22	67.09	4	68.60	68.70	18	8,405	0.21%
2020/12/10	25	68.24	44	71.64	67.50	-19	8,237	-0.23%
2020/12/09	1	70.20	2	68.80	69.90	-1	8,013	-0.01%
2020/12/08	3	65.20	2	66.20	66.50	1	7,848	0.01%
2020/12/07	0	0.00	5	62.96	65.10	-5	7,784	-0.06%
2020/12/04	1.3	67.08	1	67.60	64.80	0.3	7,756	0.00%
2020/12/03	2	67.00	3	67.90	67.40	-1	7,653	-0.01%
2020/12/02	3	67.87	5	68.70	66.50	-2	7,624	-0.03%
2020/12/01	4	66.25	4	67.13	65.70	0	7,342	0.00%
2020/11/30	2	66.00	3	66.03	66.60	-1	7,166	-0.01%
2020/11/27	0	0.00	1	62.10	62.50	-1	6,971	-0.01%
2020/11/26	0	0.00	1	62.40	61.90	-1	6,865	-0.01%
2020/11/25	4	60.08	2	60.00	59.10	2	6,848	0.03%
2020/11/24	1	61.20	4	61.15	60.90	-3	6,805	-0.04%
2020/11/23	0	0.00	1	61.50	60.10	-1	6,790	-0.01%
2020/11/20	0	0.00	20	58.55	59.80	-20	6,750	-0.30%
2020/11/19	6	59.03	3.4	60.01	58.40	2.6	6,661	0.04%
2020/11/18	0	0.00	5	58.12	57.20	-5	6,590	-0.08%
2020/11/17	5.6	57.36	0	0.00	57.40	5.6	6,694	0.08%
2020/11/16	3	58.00	1	56.80	57.00	2	6,670	0.03%
2020/11/13	9	56.49	9.1	57.27	57.10	-0.1	6,614	0.00%
2020/11/12	1	58.90	3.5	54.56	55.00	-2.5	6,515	-0.04%
2020/11/11	1	56.20	1	56.30	56.30	0	6,390	0.00%
2020/11/10	7	56.27	26	56.22	56.30	-19	6,437	-0.30%
2020/11/09	24	53.17	15	54.46	54.80	9	6,022	0.15%
2020/11/06	0	0.00	100	50.46	49.90	-100	5,797	-1.72%
2020/11/04	4	49.63	1	49.70	50.40	3	5,846	0.05%
2020/11/03	0	0.00	0.1	50.60	49.70	-0.1	5,814	0.00%
2020/11/02	0	0.00	9	51.66	52.00	-9	5,817	-0.15%
2020/10/30	2	52.55	41	53.10	51.20	-39	5,847	-0.67%
2020/10/29	51	52.25	12	52.25	52.50	39	5,939	0.66%
2020/10/28	2	51.55	2	51.00	51.20	0	5,850	0.00%
2020/10/27	30	48.95	0	0.00	48.40	30	5,502	0.55%
2020/10/26	51	47.53	0	0.00	47.00	51	5,212	0.98%
2020/10/13	0	0.00	1	33.55	33.80	-1	5,092	-0.02%
2020/10/08	0	0.00	1	33.95	34.15	-1	5,174	-0.02%
2020/10/05	1	33.00	1	32.60	33.25	0	5,803	0.00%
2020/09/29	2	32.75	2	32.45	32.30	0	6,154	0.00%
2020/09/21	0	0.00	4	33.93	33.40	-4	7,659	-0.05%
2020/09/16	2	33.15	0	0.00	33.00	2	8,187	0.02%
2020/09/10	2	32.65	0	0.00	32.65	2	8,504	0.02%
2020/09/07	0	0.00	1	32.95	32.35	-1	8,899	-0.01%
2020/09/03	0	0.00	18	33.15	32.90	-18	9,178	-0.20%
2020/08/31	2	33.13	0	0.00	33.05	2	9,520	0.02%
2020/08/24	2	33.05	0	0.00	33.20	2	9,816	0.02%
2020/08/20	0	0.00	2	34.15	32.95	-2	9,864	-0.02%
2020/08/18	3	37.67	3	37.70	37.05	0	9,735	0.00%
2020/08/13	0	0.00	4	37.61	36.85	-4	9,891	-0.04%
2020/08/12	3	37.88	0	0.00	37.95	3	9,990	0.03%
2020/08/10	3	38.25	2	37.10	37.00	1	10,113	0.01%
2020/08/07	2	37.60	8	37.99	37.90	-6	10,364	-0.06%
2020/08/06	4	37.65	1	38.20	37.50	3	11,129	0.03%
2020/08/05	2	38.20	0	0.00	38.45	2	11,261	0.02%
2020/08/04	0	0.00	1	37.35	36.95	-1	11,444	-0.01%
2020/07/29	2	35.45	0	0.00	35.75	2	13,194	0.02%
2020/07/28	4	35.88	4	35.50	35.55	0	13,258	0.00%
2020/07/27	4	37.53	3	37.12	36.70	1	13,268	0.01%
2020/07/24	0	0.00	7	37.80	36.00	-7	13,356	-0.05%
2020/07/23	1	37.55	0	0.00	38.00	1	13,411	0.01%
2020/07/17	2	35.75	0	0.00	35.45	2	13,933	0.01%
2020/07/16	0	0.00	4	36.30	36.30	-4	13,969	-0.03%
2020/07/15	2	37.48	9	37.60	36.85	-7	14,073	-0.05%
2020/07/14	10	38.08	7	37.75	37.60	3	14,035	0.02%
2020/07/13	6	37.52	4	38.05	38.35	2	13,921	0.01%
2020/07/10	14	37.31	11	37.90	36.50	3	13,910	0.02%
2020/07/09	0	0.00	1	37.40	37.20	-1	13,865	-0.01%
2020/07/08	8	37.55	4	38.10	37.60	4	13,782	0.03%
2020/07/07	4	37.00	6	37.18	37.05	-2	13,740	-0.01%
2020/07/06	10	37.99	29	37.98	38.05	-19	13,518	-0.14%
2020/07/03	47	35.68	41	36.17	36.95	6	13,152	0.05%
2020/07/02	0	0.00	4	33.53	33.70	-4	12,618	-0.03%
2020/07/01	4	32.50	1	32.50	32.50	3	12,526	0.02%
2020/06/24	2	33.65	7	34.04	33.40	-5	12,549	-0.04%
2020/06/23	13	34.15	5	34.12	34.10	8	12,422	0.06%
2020/06/22	1	32.65	1	33.25	32.65	0	12,237	0.00%
2020/06/18	5	32.63	70	32.65	32.40	-65	12,136	-0.54%
2020/06/17	0	0.00	2	32.20	32.15	-2	12,097	-0.02%
2020/06/16	24	32.23	0	0.00	32.15	24	12,131	0.20%
2020/06/15	7	32.56	0	0.00	32.30	7	12,122	0.06%
2020/06/12	40	32.55	55	32.57	32.65	-15	12,011	-0.12%
2020/06/11	5	33.06	20	31.65	31.65	-15	12,006	-0.12%
2020/06/10	5	32.45	0	0.00	32.45	5	11,876	0.04%
2020/06/09	0	0.00	3	32.57	32.45	-3	12,063	-0.02%
2020/06/08	61	32.40	61	32.59	32.25	0	12,309	0.00%
2020/06/05	3	32.73	26	32.74	32.65	-23	12,621	-0.18%
2020/06/04	61	32.29	5	32.45	32.30	56	12,878	0.43%
2020/06/03	2	32.08	151	32.09	32.20	-149	12,993	-1.15%	大賣/鉅額交易
2020/05/27	6	30.83	1	31.10	30.80	5	13,504	0.04%
2020/05/26	51	31.35	0	0.00	30.75	51	13,571	0.38%
2020/05/21	4	32.69	4	32.15	32.30	0	13,961	0.00%
2020/05/19	0	0.00	2	31.50	31.85	-2	13,972	-0.01%
2020/05/18	6	30.03	2	30.40	30.00	4	13,885	0.03%
2020/05/15	21	31.69	2	31.45	31.20	19	14,215	0.13%
2020/05/14	0	0.00	5	31.20	31.15	-5	14,552	-0.03%
2020/05/13	27	31.36	7	31.25	31.60	20	14,457	0.14%
2020/05/12	1	32.10	10	31.55	32.10	-9	13,689	-0.07%
2020/05/11	9	32.87	0	0.00	31.95	9	13,404	0.07%
2020/05/08	50	35.66	46	35.80	35.50	4	13,050	0.03%
2020/05/07	16	36.24	40	36.01	36.50	-24	12,651	-0.19%
2020/05/06	10	34.94	26	36.21	35.00	-16	11,977	-0.13%
2020/05/05	30	33.72	41	34.40	33.70	-11	11,439	-0.10%
2020/05/04	26	32.17	25	32.59	32.85	1	11,179	0.01%
2020/04/30	108	31.58	0	0.00	32.20	108	11,116	0.97%	大買/鉅額交易
2020/04/29	61	32.59	50	32.92	32.05	11	11,001	0.10%
2020/04/28	22	33.52	24	33.81	31.45	-2	10,887	-0.02%
2020/04/27	58	33.45	39	33.77	33.15	19	10,629	0.18%
2020/04/24	20	31.85	10	32.20	32.20	10	10,392	0.10%
2020/04/23	0	0.00	20	31.04	30.90	-20	10,362	-0.19%
2020/04/22	10	29.20	9	29.81	30.15	1	10,319	0.01%
2020/04/21	28	30.91	0	0.00	30.15	28	10,212	0.27%
2020/04/20	2	32.20	2	32.35	31.70	0	10,104	0.00%
2020/04/16	1	34.15	2	34.05	34.05	-1	10,117	-0.01%
2020/04/15	4	34.46	33	34.98	33.00	-29	10,158	-0.29%
2020/04/14	22	32.93	73	32.92	33.40	-51	9,868	-0.52%
2020/04/13	62	32.01	12	32.05	31.90	50	9,705	0.52%
2020/04/10	1	31.35	10	31.90	31.35	-9	9,633	-0.09%
2020/04/09	11	31.38	11	31.35	31.40	0	9,501	0.00%
2020/04/07	62	29.33	62	29.72	30.00	0	9,309	0.00%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/23	0	0.00	60	25.47	25.65	-60	8,837	-0.68%
2020/03/19	0	0.00	20	26.04	25.10	-20	8,813	-0.23%
2020/03/17	0	0.00	13	27.05	27.25	-13	8,738	-0.15%
2020/03/16	0	0.00	23	27.38	26.30	-23	8,655	-0.27%
2020/03/13	35	26.20	5	26.85	26.65	30	8,542	0.35%
2020/03/12	20	29.46	33	31.14	28.95	-13	8,308	-0.16%
2020/03/11	87	33.10	35	32.76	32.15	52	8,032	0.65%
2020/03/10	17	31.78	17	31.91	31.15	0	7,669	0.00%
2020/03/09	10	31.00	5	30.85	30.50	5	7,272	0.07%
2020/03/06	0	0.00	15	32.88	33.05	-15	7,047	-0.21%
2020/03/05	5	30.80	8	30.83	31.00	-3	6,669	-0.04%
2020/03/04	5	30.00	0	0.00	30.65	5	6,657	0.08%
2020/03/03	6	30.50	52	31.13	31.05	-46	6,666	-0.69%
2020/03/02	22	30.21	9	30.23	30.15	13	6,555	0.20%
2020/02/26	0	0.00	5	29.65	30.15	-5	6,680	-0.07%
2020/02/25	45	30.94	42	31.33	29.35	3	6,769	0.04%
2020/02/24	7	31.34	7	31.52	31.70	0	6,480	0.00%
2020/02/21	74	31.23	60	31.48	31.55	14	6,512	0.21%
2020/02/20	10	31.26	8	31.13	31.30	2	6,546	0.03%
2020/02/19	81	31.47	65	31.74	31.80	16	6,446	0.25%
2020/02/18	124	30.96	165	31.43	31.60	-41	6,342	-0.65%	大買/大賣/
2020/02/17	204	30.03	144	30.18	31.20	60	6,005	1.00%	大買/大賣/
2020/02/14	132	27.36	133	27.85	28.40	-1	5,467	-0.02%	大買/大賣/
2020/02/12	0	0.00	1	25.70	26.05	-1	5,171	-0.02%
2020/02/11	2	24.70	0	0.00	24.80	2	5,261	0.04%
2020/02/10	54	24.54	0	0.00	24.30	54	5,357	1.01%
2020/01/31	0	0.00	13	26.48	25.50	-13	5,467	-0.24%
2020/01/30	17	25.43	0	0.00	25.75	17	5,524	0.31%
2020/01/17	30	27.22	57	27.53	27.55	-27	5,571	-0.48%
2020/01/10	0	0.00	6	25.10	25.60	-6	5,054	-0.12%
2020/01/02	0	0.00	5	24.10	24.00	-5	4,685	-0.11%
2019/12/30	0	0.00	2	23.75	23.75	-2	4,636	-0.04%
2019/12/23	2	23.40	0	0.00	23.40	2	4,582	0.04%
2019/12/20	5	24.15	0	0.00	24.15	5	4,497	0.11%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/13	0	0.00	3	25.00	24.70	-3	4,325	-0.07%
2019/12/12	13	25.80	0	0.00	25.25	13	4,300	0.30%
2019/12/11	0	0.00	5	26.05	25.25	-5	4,192	-0.12%
2019/12/06	0	0.00	1	25.65	25.50	-1	4,059	-0.02%
2019/12/05	0	0.00	1	26.30	25.75	-1	4,015	-0.02%
2019/12/04	27	26.20	0	0.00	26.25	27	3,948	0.68%
2019/12/03	0	0.00	1	26.35	26.50	-1	3,903	-0.03%
2019/11/27	1	26.10	3	25.83	26.10	-2	3,641	-0.05%
2019/11/25	22	25.85	0	0.00	25.80	22	3,521	0.62%
2019/11/22	2	25.50	1	25.60	25.50	1	3,237	0.03%
2019/11/20	1	24.75	3	24.70	24.75	-2	2,943	-0.07%
2019/11/19	2	23.95	1	24.90	23.85	1	2,829	0.04%
2019/11/11	0	0.00	2	24.80	24.15	-2	2,359	-0.08%
2019/11/08	1	25.30	5	24.55	24.90	-4	2,305	-0.17%
2019/11/07	0	0.00	39	24.91	25.00	-39	2,208	-1.77%
2019/11/06	5	24.00	5	24.40	24.05	0	2,100	0.00%
2019/11/01	0	0.00	1	24.15	24.10	-1	1,906	-0.05%
2019/10/31	0	0.00	5	24.00	23.80	-5	1,885	-0.27%
2019/10/29	0	0.00	12	24.15	23.40	-12	1,786	-0.67%
2019/10/28	28	24.31	66	24.29	24.90	-38	1,648	-2.31%
2019/10/25	0	0.00	1	22.80	22.95	-1	1,460	-0.07%
2019/10/24	11	22.50	0	0.00	22.50	11	1,461	0.75%
2019/10/22	4	22.65	0	0.00	22.60	4	1,511	0.26%
2019/10/15	1	22.20	0	0.00	22.20	1	1,518	0.07%
2019/10/04	1	21.70	0	0.00	21.55	1	1,550	0.06%
2019/09/25	21	21.62	0	0.00	21.55	21	1,605	1.31%
2019/09/05	5	23.20	0	0.00	23.30	5	1,625	0.31%
2019/08/19	10	22.45	0	0.00	22.40	10	1,664	0.60%
2019/08/02	10	22.20	0	0.00	22.05	10	1,976	0.51%
2019/08/01	0	0.00	10	22.95	22.90	-10	2,020	-0.49%
2019/07/29	10	22.85	0	0.00	22.80	10	2,095	0.48%
2019/07/26	2	23.75	0	0.00	23.60	2	2,056	0.10%
2019/07/19	0	0.00	3	22.55	22.65	-3	2,388	-0.13%
2019/07/18	8	22.73	7	23.15	22.65	1	2,443	0.04%
2019/07/17	0	0.00	1	23.60	23.40	-1	2,570	-0.04%
2019/07/10	0	0.00	5	23.60	23.90	-5	2,978	-0.17%
2019/07/04	0	0.00	2	23.45	23.50	-2	3,328	-0.06%
2019/06/21	2	23.15	0	0.00	23.10	2	3,737	0.05%
2019/06/20	0	0.00	5	23.35	23.30	-5	3,805	-0.13%
2019/06/18	5	22.75	0	0.00	22.60	5	4,151	0.12%
2019/06/13	0	0.00	4	22.70	22.50	-4	4,880	-0.08%
2019/06/12	4	22.30	2	22.43	22.50	2	4,912	0.04%
2019/06/11	0	0.00	1	21.85	21.90	-1	4,886	-0.02%
2019/06/06	2	21.75	0	0.00	21.60	2	4,886	0.04%
2019/06/05	0	0.00	11	22.05	21.90	-11	4,892	-0.22%
2019/05/31	11	21.44	0	0.00	21.40	11	4,881	0.23%
2019/05/30	2	21.23	2	21.33	21.40	0	4,900	0.00%
2019/05/23	0	0.00	5	21.40	21.25	-5	5,040	-0.10%
2019/05/22	5	20.85	0	0.00	20.55	5	4,973	0.10%
2019/05/21	0	0.00	1	19.80	20.60	-1	4,972	-0.02%
2019/05/20	16	20.85	0	0.00	20.65	16	4,902	0.33%
2019/05/17	5	21.60	0	0.00	21.60	5	4,992	0.10%
2019/05/13	1	22.05	0	0.00	22.05	1	5,062	0.02%
2019/05/03	0	0.00	2	24.95	25.05	-2	4,991	-0.04%
2019/05/02	2	24.90	0	0.00	24.85	2	5,002	0.04%
2019/04/29	1	25.55	5	25.85	24.95	-4	4,995	-0.08%
2019/04/26	3	26.37	0	0.00	26.50	3	4,899	0.06%
2019/04/25	0	0.00	1	26.00	26.40	-1	4,713	-0.02%
2019/04/22	2	26.05	13	26.13	26.50	-11	4,687	-0.23%
2019/04/18	10	24.40	0	0.00	24.00	10	4,587	0.22%
2019/04/15	7	25.50	2	25.78	25.30	5	4,502	0.11%
2019/04/12	1	25.45	0	0.00	25.40	1	4,497	0.02%
2019/04/10	2	26.70	139	26.64	26.35	-137	4,474	-3.06%	大賣/鉅額交易
2019/04/09	2	25.40	1	25.25	25.70	1	4,267	0.02%
2019/04/08	136	25.34	0	0.00	25.45	136	4,219	3.22%	大買/鉅額交易
2019/03/29	13	24.92	16	24.70	24.80	-3	4,284	-0.07%
2019/03/28	13	24.33	15	24.57	24.55	-2	4,338	-0.05%
2019/03/26	10	26.33	23	26.53	25.80	-13	4,726	-0.28%
2019/03/25	18	26.00	0	0.00	26.00	18	4,815	0.37%
2019/03/22	0	0.00	2	26.50	26.50	-2	4,912	-0.04%
2019/02/27	1	21.55	6	21.65	22.05	-5	4,585	-0.11%
2019/02/20	0	0.00	20	21.60	21.50	-20	4,351	-0.46%
2019/02/19	5	21.55	0	0.00	21.50	5	4,357	0.11%
2019/02/18	20	21.45	0	0.00	21.65	20	4,349	0.46%
2019/02/15	1	21.80	0	0.00	21.25	1	4,246	0.02%
2019/02/12	3	23.20	3	23.25	23.20	0	4,088	0.00%
2019/02/11	0	0.00	1	23.00	23.20	-1	4,110	-0.02%
2019/01/25	1	22.20	0	0.00	22.25	1	3,993	0.03%
2019/01/11	5	22.70	0	0.00	22.70	5	3,793	0.13%
2019/01/10	2	22.60	2	22.85	22.90	0	3,735	0.00%
2019/01/02	1	26.00	0	0.00	25.90	1	3,478	0.03%
2018/12/25	1	27.40	0	0.00	27.35	1	3,315	0.03%
2018/12/20	1	29.75	1	28.75	27.85	0	3,073	0.00%
2018/12/17	0	0.00	6	28.31	28.10	-6	2,408	-0.25%
2018/12/14	7	28.14	9	29.05	29.00	-2	2,227	-0.09%
2018/12/11	0	0.00	3	25.70	25.75	-3	1,795	-0.17%
2018/12/10	3	24.85	0	0.00	24.85	3	1,772	0.17%
2018/12/07	0	0.00	10	27.35	27.45	-10	1,673	-0.60%
2018/12/06	1	25.45	2	26.65	25.55	-1	1,568	-0.06%
2018/12/05	2	26.40	0	0.00	26.30	2	1,527	0.13%
2018/12/03	2	26.20	0	0.00	26.85	2	1,576	0.13%
2018/11/30	1	25.25	0	0.00	25.65	1	1,510	0.07%
2018/11/28	4	25.25	0	0.00	25.25	4	1,438	0.28%
2018/11/27	5	24.25	0	0.00	24.40	5	1,422	0.35%
2018/11/20	0	0.00	1	24.80	24.50	-1	1,562	-0.06%
2018/11/16	0	0.00	3	24.90	24.90	-3	1,603	-0.19%
2018/11/15	4	25.08	0	0.00	25.00	4	1,568	0.25%
2018/11/14	0	0.00	2	24.40	25.00	-2	1,551	-0.13%
2018/11/13	2	24.15	0	0.00	24.70	2	1,551	0.13%
2018/11/07	0	0.00	3	23.40	23.55	-3	1,622	-0.18%
2018/11/02	3	23.75	0	0.00	23.60	3	1,674	0.18%
2018/10/26	0	0.00	1	23.05	22.70	-1	1,640	-0.06%
2018/10/24	1	23.20	0	0.00	23.35	1	1,583	0.06%
2018/10/16	1	21.25	0	0.00	21.05	1	1,553	0.06%
2018/10/11	0	0.00	3	21.20	21.10	-3	1,556	-0.19%
2018/10/08	0	0.00	19	23.85	24.00	-19	1,517	-1.25%
2018/10/05	0	0.00	10	24.20	24.15	-10	1,529	-0.65%
2018/09/11	10	24.50	0	0.00	25.25	10	1,734	0.58%
2018/09/03	0	0.00	1	26.35	26.55	-1	1,716	-0.06%
2018/08/28	10	25.90	21	26.05	25.95	-11	1,816	-0.61%
2018/08/15	0	0.00	2	23.00	23.20	-2	1,713	-0.12%
2018/07/11	1	25.85	0	0.00	25.00	1	2,201	0.05%
2018/07/10	0	0.00	2	26.30	26.20	-2	2,179	-0.09%
2018/07/09	2	26.70	0	0.00	26.40	2	2,233	0.09%
2018/07/03	2	27.80	0	0.00	27.35	2	2,807	0.07%
2018/06/26	3	26.15	2	26.50	26.05	1	3,214	0.03%
2018/06/22	0	0.00	2	27.50	27.55	-2	3,239	-0.06%
2018/06/20	10	27.85	0	0.00	27.50	10	3,260	0.31%
2018/06/19	0	0.00	1	27.90	27.90	-1	3,372	-0.03%
2018/06/15	0	0.00	2	28.60	28.30	-2	3,389	-0.06%
2018/06/14	1	28.95	1	29.00	28.50	0	3,359	0.00%
2018/06/12	0	0.00	1	28.80	28.80	-1	3,308	-0.03%
2018/06/08	0	0.00	3	28.90	29.00	-3	3,360	-0.09%
2018/06/07	2	29.10	0	0.00	28.70	2	3,375	0.06%
2018/06/06	4	28.28	0	0.00	28.55	4	3,365	0.12%
2018/05/30	0	0.00	6	26.30	26.25	-6	3,556	-0.17%
2018/05/22	2	27.35	0	0.00	27.15	2	3,583	0.06%
2018/05/11	1	26.05	0	0.00	26.00	1	3,829	0.03%
2018/05/10	0	0.00	1	26.45	26.30	-1	3,829	-0.03%
2018/05/09	5	25.90	0	0.00	25.85	5	3,823	0.13%
2018/05/03	1	25.90	0	0.00	25.80	1	3,831	0.03%
2018/04/19	1	27.95	0	0.00	28.05	1	3,734	0.03%
2018/04/10	45	32.60	0	0.00	30.90	45	3,913	1.15%
2018/03/21	0	0.00	2	31.20	31.30	-2	3,614	-0.06%
2018/03/07	1	28.65	1	29.10	30.10	0	3,560	0.00%
2018/02/22	5	26.75	5	27.20	27.45	0	3,836	0.00%
2018/02/02	0	0.00	3	30.70	30.75	-3	4,186	-0.07%
2018/01/30	3	31.00	0	0.00	30.70	3	4,441	0.07%
2018/01/23	0	0.00	2	30.90	30.60	-2	4,728	-0.04%
2018/01/18	4	31.28	0	0.00	31.00	4	4,819	0.08%
2018/01/17	0	0.00	5	30.80	30.75	-5	4,832	-0.10%
2018/01/16	5	31.45	0	0.00	31.10	5	4,842	0.10%
2018/01/05	0	0.00	2	34.00	33.20	-2	4,898	-0.04%
2018/01/04	3	32.27	10	32.33	32.70	-7	4,675	-0.15%
2018/01/03	11	31.72	11	32.00	31.70	0	4,688	0.00%