敦泰 (3545)-國票-天祥券商分點個股進出

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
84.4
漲跌
--
漲幅
0.00%
成交量
749張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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
2024/10/29	0	0.00	1	84.40	85.70	-1	1,527	-0.07%
2024/10/28	1	85.80	0	0.00	86.30	1	1,533	0.07%
2024/10/23	1	87.90	1	88.00	87.90	0	1,569	0.00%
2024/10/18	1	86.10	1	85.80	85.70	0	1,656	0.00%
2024/10/16	2	87.00	51	86.64	86.90	-49	1,719	-2.85%
2024/10/14	1	88.00	1	87.50	88.00	0	1,849	0.00%
2024/10/11	49	87.53	1.2	87.81	87.70	47.8	1,938	2.47%
2024/10/09	0	84.70	0	0.00	84.30	0	1,910	0.00%
2024/10/08	1	86.00	1	85.50	85.90	0	1,910	0.00%
2024/10/07	0.1	86.29	0	0.00	86.50	0.1	1,905	0.00%
2024/10/04	1.1	90.24	9	88.12	87.00	-7.9	1,874	-0.42%
2024/10/01	2	87.30	1	87.00	86.90	1	1,754	0.06%
2024/09/30	4	83.73	3	85.20	85.20	1	1,667	0.06%
2024/09/27	0	81.50	0	0.00	81.90	0	1,631	0.00%
2024/09/25	0	0.00	0	81.40	81.30	0	1,646	0.00%
2024/09/24	0	79.40	0	0.00	80.20	0	1,656	0.00%
2024/09/23	0.6	80.50	2	80.80	80.40	-1.4	1,662	-0.08%
2024/09/20	1	79.92	0	0.00	80.50	1	1,677	0.06%
2024/09/19	0	0.00	0	78.50	78.60	0	1,689	0.00%
2024/09/09	0	74.20	0	0.00	75.50	0	1,909	0.00%
2024/09/04	1	75.90	0	0.00	75.50	1	1,965	0.05%
2024/08/30	1	81.10	0	0.00	81.20	1	2,029	0.05%
2024/08/29	0	80.40	1	80.00	81.60	-1	2,092	-0.05%
2024/08/28	0	0.00	1	80.30	80.30	-1	2,098	-0.05%
2024/08/27	0	0.00	1	80.80	81.10	-1	2,113	-0.05%
2024/08/26	0	0.00	1	82.50	81.60	-1	2,143	-0.05%
2024/08/23	0	0.00	1	80.60	81.20	-1	2,185	-0.05%
2024/08/21	1	82.10	0	0.00	82.10	1	2,408	0.04%
2024/08/16	1	80.10	3	80.10	80.10	-2	2,600	-0.08%
2024/08/15	2	79.85	1	79.40	79.30	1	2,591	0.04%
2024/08/14	2	79.70	1	79.60	80.30	1	2,592	0.04%
2024/08/13	1	78.70	0	0.00	79.10	1	2,594	0.04%
2024/08/09	0	0.00	1.9	78.26	77.30	-1.9	2,615	-0.07%
2024/08/08	1	77.10	1	77.10	77.60	0	2,602	0.00%
2024/08/07	1	73.40	1	74.30	77.00	0	2,586	0.00%
2024/08/06	0	0.00	3	67.90	70.00	-3	2,560	-0.12%
2024/08/05	2.5	74.18	0	0.00	74.10	2.5	2,518	0.10%
2024/08/02	2	83.35	0	0.00	82.30	2	2,500	0.08%
2024/07/31	1	83.10	1	82.90	82.60	0	2,508	0.00%
2024/07/30	0	0.00	2	80.90	83.00	-2	2,507	-0.08%
2024/07/29	1	85.10	1	81.40	81.40	0	2,499	0.00%
2024/07/22	1	85.00	0	0.00	84.60	1	2,450	0.04%
2024/07/19	2.1	89.98	1	90.60	88.60	1.1	2,418	0.05%
2024/07/18	5	90.14	1	90.90	90.70	4	2,380	0.17%
2024/07/17	5	91.00	0	0.00	90.20	5	2,345	0.21%
2024/07/16	2	90.90	0	0.00	90.90	2	2,329	0.09%
2024/07/15	9.1	90.95	5	91.10	90.50	4.1	2,299	0.18%
2024/07/12	2	90.90	1.1	90.01	90.10	0.9	2,198	0.04%
2024/07/11	0	85.40	0	0.00	85.20	0	2,098	0.00%
2024/07/10	1	85.80	0	0.00	85.60	1	2,134	0.05%
2024/07/04	0	86.80	0	0.00	86.50	0	2,188	0.00%
2024/07/03	1	86.70	1	87.20	86.70	0	2,205	0.00%
2024/07/02	0	84.80	0	0.00	84.70	0	2,202	0.00%
2024/07/01	0	85.80	0	0.00	85.20	0	2,230	0.00%
2024/06/28	0	86.70	0	0.00	86.20	0	2,240	0.00%
2024/06/26	0.5	86.02	1	85.80	85.50	-0.5	2,277	-0.02%
2024/06/25	1	86.30	0	0.00	86.40	1	2,295	0.04%
2024/06/24	0.1	89.92	1	89.15	88.40	-0.9	2,351	-0.04%
2024/06/21	0	90.85	1	90.43	90.30	-1	2,399	-0.04%
2024/06/20	1	90.89	5	91.00	91.00	-4	2,518	-0.16%
2024/06/19	1	90.00	0.2	90.39	90.00	0.8	2,591	0.03%
2024/06/18	0	89.48	2	89.00	89.40	-2	2,635	-0.07%
2024/06/17	4.1	89.55	3	90.23	89.20	1.1	2,635	0.04%
2024/06/14	2	91.05	0	91.10	90.60	2	2,603	0.08%
2024/06/13	1	89.60	0.1	90.68	91.00	0.9	2,602	0.03%
2024/06/12	0	89.20	0	0.00	88.50	0	2,585	0.00%
2024/06/11	0	89.73	0	0.00	88.70	0	2,596	0.00%
2024/06/07	0	88.90	0	0.00	91.60	0	2,613	0.00%
2024/06/06	0.5	88.52	1	88.40	87.80	-0.5	2,609	-0.02%
2024/06/05	1	90.87	0	0.00	89.40	1	2,617	0.04%
2024/06/04	3	91.17	1	92.00	90.70	2	2,648	0.08%
2024/06/03	0	90.00	1	90.30	89.90	-1	2,654	-0.04%
2024/05/31	2	89.31	0	0.00	89.30	2	2,689	0.08%
2024/05/30	1	91.20	0	0.00	89.90	1	2,715	0.04%
2024/05/29	1	91.70	1	92.10	91.10	0	2,723	0.00%
2024/05/28	4.1	92.94	3	92.70	92.60	1.1	2,735	0.04%
2024/05/27	2	90.00	0	91.70	91.30	2	2,655	0.07%
2024/05/24	5	87.52	10	88.91	90.00	-5	2,628	-0.19%
2024/05/23	1.1	82.57	1	82.70	84.20	0.1	2,533	0.00%
2024/05/22	1	83.80	0	0.00	84.10	1	2,564	0.04%
2024/05/17	5	84.40	0	0.00	84.60	5	3,031	0.16%
2024/05/14	0	0.00	1	82.50	82.30	-1	3,205	-0.03%
2024/05/07	5	86.86	21	84.99	85.60	-16	3,602	-0.44%
2024/05/06	18	86.12	0	0.00	86.70	18	3,610	0.50%
2024/05/02	1	85.40	1	84.80	84.90	0	3,705	0.00%
2024/04/25	0	0.00	0.1	82.40	82.20	-0.1	4,145	0.00%
2024/04/18	0	0.00	1	84.20	84.50	-1	4,240	-0.02%
2024/04/16	0	84.10	2	83.95	83.80	-2	4,277	-0.05%
2024/04/15	1.2	87.60	0	88.10	87.30	1.2	4,266	0.03%
2024/04/12	1	89.50	0	0.00	89.30	1	4,259	0.02%
2024/04/11	0.1	90.20	0	0.00	89.80	0.1	4,268	0.00%
2024/04/10	1	91.10	0	0.00	92.50	1	4,256	0.02%
2024/04/09	0	0.00	1	90.10	90.60	-1	4,263	-0.02%
2024/04/08	0	0.00	1	90.50	90.30	-1	4,294	-0.02%
2024/04/03	1.7	92.55	0	0.00	91.10	1.7	4,343	0.04%
2024/04/01	1	94.10	1.9	94.76	94.90	-0.9	4,518	-0.02%
2024/03/29	0.9	95.70	0	0.00	94.80	0.9	4,548	0.02%
2024/03/28	2	95.10	0	0.00	94.60	2	4,539	0.04%
2024/03/27	4	95.43	1	96.40	95.30	3	4,531	0.07%
2024/03/26	6	95.27	7	95.66	94.70	-1	4,513	-0.02%
2024/03/25	12	95.96	3	95.77	95.20	9	4,464	0.20%
2024/03/21	0	0.00	3	89.03	90.50	-3	4,366	-0.07%
2024/03/19	0	0.00	1	91.60	91.20	-1	4,390	-0.02%
2024/03/18	0	0.00	1	90.80	93.00	-1	4,413	-0.02%
2024/03/11	1	93.80	0	0.00	94.20	1	4,656	0.02%
2024/03/08	1	92.90	3	94.23	92.80	-2	4,720	-0.04%
2024/03/07	3	94.47	0	0.00	94.50	3	4,795	0.06%
2024/03/06	0	0.00	1	96.60	96.60	-1	4,979	-0.02%
2024/03/05	1	97.80	2	97.80	98.20	-1	5,126	-0.02%
2024/03/04	1	100.00	1	99.60	98.80	0	5,534	0.00%
2024/03/01	1	98.60	1	99.10	99.20	0	5,826	0.00%
2024/02/29	1	97.70	0	0.00	97.50	1	5,932	0.02%
2024/02/27	1	99.30	2	98.80	98.50	-1	6,012	-0.02%
2024/02/26	2	101.20	2	101.25	99.20	0	6,141	0.00%
2024/02/23	1	104.50	2	105.00	104.00	-1	6,391	-0.02%
2024/02/21	6	108.33	4	108.75	105.00	2	7,258	0.03%
2024/02/20	4	107.63	1	108.00	108.50	3	7,428	0.04%
2024/02/19	2	104.25	2	106.00	105.50	0	7,523	0.00%
2024/02/15	0	0.00	1	101.50	101.50	-1	8,435	-0.01%
2024/02/05	4	100.85	2	100.00	99.20	2	8,495	0.02%
2024/02/02	1	99.90	2	101.25	101.50	-1	8,506	-0.01%
2024/02/01	1	97.10	0	0.00	96.50	1	8,497	0.01%
2024/01/31	3	100.80	0	0.00	99.10	3	8,589	0.03%
2024/01/29	1	99.02	1	100.00	101.00	0	8,867	0.00%
2024/01/26	2	100.85	1	100.50	99.80	1	8,900	0.01%
2024/01/25	1	102.00	0	0.00	100.50	1	8,998	0.01%
2024/01/24	0.5	103.40	1	103.00	102.00	-0.5	8,974	-0.01%
2024/01/22	0	0.00	2	99.70	100.50	-2	8,854	-0.02%
2024/01/16	0.1	101.00	2	100.50	101.00	-1.9	8,856	-0.02%
2024/01/15	0.4	103.75	1	102.50	102.50	-0.6	8,851	-0.01%
2024/01/12	1	103.00	2	103.25	103.00	-1	8,893	-0.01%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	2	103.00	6	103.08	105.00	-4	9,070	-0.04%
2024/01/05	2	107.25	1	106.00	106.50	1	9,115	0.01%
2024/01/04	1	106.00	1	105.00	106.00	0	9,105	0.00%
2024/01/03	0	0.00	1	107.00	106.00	-1	9,143	-0.01%
2023/12/29	2	110.50	3	111.83	112.50	-1	9,151	-0.01%
2023/12/28	2	113.75	0	0.00	110.50	2	9,127	0.02%
2023/12/27	1	113.00	4	112.00	113.00	-3	9,171	-0.03%
2023/12/26	1	110.50	0	0.00	108.50	1	9,062	0.01%
2023/12/22	2	109.00	0	0.00	108.50	2	9,165	0.02%
2023/12/21	1	107.50	1	109.50	108.50	0	9,157	0.00%
2023/12/19	2	112.00	5	111.70	112.50	-3	9,077	-0.03%
2023/12/18	2	114.75	1	118.50	114.50	1	9,072	0.01%
2023/12/15	1	113.50	9	114.44	114.00	-8	9,089	-0.09%
2023/12/14	3	118.00	2	117.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	1	116.50	116.50	-1	9,494	-0.01%
2023/12/11	0	119.50	0	0.00	119.50	0	9,534	0.00%
2023/12/08	4	123.00	4	121.75	121.50	0	9,510	0.00%
2023/12/06	1	122.50	1	125.00	122.50	0	9,693	0.00%
2023/12/05	1	123.50	1	124.00	123.00	0	9,620	0.00%
2023/12/04	1	124.50	1	126.50	124.00	0	9,548	0.00%
2023/12/01	5	128.70	2	127.25	126.50	3	9,487	0.03%
2023/11/30	5	132.10	3	130.67	129.00	2	9,439	0.02%
2023/11/29	4	130.75	5	129.20	129.00	-1	9,273	-0.01%
2023/11/28	1	127.50	3	130.17	132.50	-2	8,835	-0.02%
2023/11/27	2	122.50	3	121.00	120.50	-1	8,525	-0.01%
2023/11/24	1	127.50	1	124.50	125.00	0	8,391	0.00%
2023/11/22	1	123.50	2	127.75	123.50	-1	8,077	-0.01%
2023/11/21	1	119.00	6	119.33	120.00	-5	7,731	-0.06%
2023/11/20	4	119.25	7	118.14	118.50	-3	7,474	-0.04%
2023/11/17	1	111.00	11	107.82	114.00	-10	6,753	-0.15%
2023/11/16	3	101.67	9	102.00	104.00	-6	6,357	-0.09%
2023/11/15	5	98.44	12	100.07	101.00	-7	6,083	-0.12%
2023/11/14	13	92.01	99	92.54	95.00	-86	5,613	-1.53%
2023/11/13	15	85.98	2	86.20	87.40	13	5,040	0.26%
2023/11/10	1	85.50	7	86.11	86.70	-6	4,932	-0.12%
2023/11/09	13	86.62	1	86.70	86.20	12	4,887	0.25%
2023/11/08	16	85.72	3	86.37	85.20	13	4,798	0.27%
2023/11/07	8	86.45	17.8	87.25	87.80	-9.8	4,648	-0.21%
2023/11/06	25	84.51	15	84.57	84.60	10	4,454	0.22%
2023/11/03	2	81.80	1	81.60	82.30	1	4,269	0.02%
2023/11/02	2	82.90	10	83.09	82.50	-8	4,213	-0.19%
2023/11/01	1	81.40	2	82.20	81.90	-1	4,076	-0.02%
2023/10/31	26	82.06	23	82.78	80.60	3	4,025	0.07%
2023/10/30	73	82.19	15	81.40	81.60	58	3,916	1.48%
2023/10/27	3	78.00	5	77.78	77.60	-2	3,800	-0.05%
2023/10/26	2	79.30	6	79.40	78.80	-4	3,783	-0.11%
2023/10/25	5	81.26	22	81.80	81.10	-17	3,776	-0.45%
2023/10/23	1	79.50	0	0.00	79.40	1	3,764	0.03%
2023/10/20	17	80.79	5	80.86	80.70	12	3,753	0.32%
2023/10/19	18	82.28	3	81.91	82.00	15	3,700	0.40%
2023/10/18	1	79.50	0	0.00	79.70	1	3,577	0.03%
2023/10/17	0.8	80.14	3	80.63	79.50	-2.2	3,552	-0.06%
2023/10/16	2	77.40	1	79.70	77.00	1	3,472	0.03%
2023/10/13	2	78.60	0	0.00	78.60	2	3,450	0.06%
2023/10/12	2	78.80	0	0.00	78.70	2	3,452	0.06%
2023/10/06	2	81.25	0	0.00	81.20	2	3,413	0.06%
2023/10/05	0	0.00	2	81.10	80.90	-2	3,374	-0.06%
2023/10/04	4	79.25	3	79.30	79.20	1	3,337	0.03%
2023/10/03	3	79.13	5	79.42	80.50	-2	3,340	-0.06%
2023/09/28	1	77.30	0	0.00	75.60	1	3,210	0.03%
2023/09/27	2	79.50	0	0.00	77.80	2	3,180	0.06%
2023/09/25	1	79.20	1	78.70	78.00	0	3,066	0.00%
2023/09/22	1	78.20	1	78.30	78.70	0	3,059	0.00%
2023/09/21	1	80.50	1	78.70	78.70	0	3,040	0.00%
2023/09/20	4	80.80	0	0.00	79.10	4	2,972	0.13%
2023/09/19	6	81.95	4	81.55	81.40	2	2,883	0.07%
2023/09/18	2	82.60	6	82.77	82.30	-4	2,756	-0.14%
2023/09/15	3	79.17	4	78.95	78.70	-1	2,391	-0.04%
2023/09/14	1	78.20	3	78.49	78.40	-2	2,341	-0.09%
2023/09/13	3	75.30	2	76.20	76.90	1	2,285	0.04%
2023/09/12	2	76.45	1	76.60	76.00	1	2,250	0.05%
2023/09/11	5	76.48	8	76.95	79.00	-3	2,131	-0.14%
2023/09/08	1	73.50	1	73.50	73.60	0	1,974	0.00%
2023/09/07	0	0.00	2	74.60	74.60	-2	2,002	-0.10%
2023/09/06	2	75.00	2	74.90	74.80	0	2,032	0.00%
2023/09/05	10	76.11	7	76.73	75.00	3	1,975	0.15%
2023/09/04	0	0.00	2	72.30	73.70	-2	1,790	-0.11%
2023/09/01	0	0.00	1	72.00	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	1	72.50	72.40	-1	1,793	-0.06%
2023/08/15	0	0.00	2	69.10	69.30	-2	2,055	-0.10%
2023/08/10	1	70.50	0	0.00	69.40	1	2,148	0.05%
2023/08/01	1	72.40	1	73.10	73.00	0	2,412	0.00%
2023/07/31	4	71.95	1	72.60	71.50	3	2,432	0.12%
2023/07/28	0	0.00	1	73.00	73.10	-1	2,435	-0.04%
2023/07/27	1	73.60	2	73.50	72.50	-1	2,419	-0.04%
2023/07/26	0.2	69.70	0	0.00	68.80	0.2	2,367	0.01%
2023/07/20	2	73.50	1	73.60	72.90	1	2,510	0.04%
2023/07/18	0	0.00	0.2	71.70	70.50	-0.2	2,520	-0.01%
2023/07/17	0	0.00	0	71.90	71.50	0	2,570	0.00%
2023/07/14	0	0.00	1	71.60	71.00	-1	2,667	-0.04%
2023/07/13	1	72.30	0	0.00	71.30	1	2,744	0.04%
2023/07/06	1	77.60	0	0.00	77.50	1	3,683	0.03%
2023/07/03	1	77.80	0	0.00	77.20	1	4,030	0.02%
2023/06/27	3	77.73	0	0.00	77.70	3	4,110	0.07%
2023/06/21	2	79.85	0	79.80	80.00	2	4,150	0.05%
2023/06/20	2	80.55	0	0.00	79.80	2	4,207	0.05%
2023/06/16	1	81.70	0	0.00	82.30	1	4,546	0.02%
2023/06/12	0	0.00	4	85.15	85.50	-4	4,682	-0.09%
2023/06/09	0	0.00	1	83.00	82.50	-1	4,657	-0.02%
2023/06/08	1	82.10	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	83.30	84.50	-1	4,753	-0.02%
2023/06/06	2	82.10	0	0.00	82.10	2	4,774	0.04%
2023/05/31	0	0.00	1	85.60	85.00	-1	4,830	-0.02%
2023/05/30	0	0.00	1	83.90	84.00	-1	4,864	-0.02%
2023/05/29	1	83.60	1.1	83.79	83.70	-0.1	4,962	0.00%
2023/05/26	1	81.70	1	84.00	81.70	0	5,002	0.00%
2023/05/25	1	82.70	0	0.00	82.90	1	4,997	0.02%
2023/05/24	0	0.00	1	83.20	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	2	81.70	82.40	-2	5,182	-0.04%
2023/05/18	5	80.00	3	79.67	79.70	2	5,492	0.04%
2023/05/16	2	77.50	3	77.40	77.10	-1	5,439	-0.02%
2023/05/15	1	74.20	0	0.00	74.30	1	5,379	0.02%
2023/05/11	1	74.50	0	0.00	74.10	1	5,389	0.02%
2023/05/10	0	0.00	2	75.85	75.70	-2	5,416	-0.04%
2023/05/09	8	74.66	0	0.00	73.80	8	5,407	0.15%
2023/05/08	3	76.93	1	77.30	76.00	2	5,381	0.04%
2023/04/26	0	0.00	2	78.30	78.70	-2	5,359	-0.04%
2023/04/21	2	82.00	0	0.00	81.50	2	5,285	0.04%
2023/04/20	1	83.30	0	0.00	83.20	1	5,273	0.02%
2023/04/19	0	0.00	2	86.80	85.10	-2	5,294	-0.04%
2023/04/18	0	87.90	2	88.45	87.80	-2	5,295	-0.04%
2023/04/17	3	89.67	3	90.37	89.30	0	5,247	0.00%
2023/04/14	2	90.10	2	90.15	89.40	0	5,271	0.00%
2023/04/13	7	89.54	7	88.99	87.80	0	5,269	0.00%
2023/04/12	4	91.13	14	90.77	91.40	-10	5,117	-0.20%
2023/04/11	17	85.14	11.3	87.19	86.90	5.7	4,723	0.12%
2023/04/10	3	82.13	6	81.70	81.70	-3	4,506	-0.07%
2023/04/07	1	82.70	10	81.13	83.00	-9	4,459	-0.20%
2023/04/06	2	76.45	3	77.97	78.00	-1	4,231	-0.02%
2023/03/31	0	0.00	0	77.70	77.50	0	4,214	0.00%
2023/03/30	0	0.00	0	77.90	77.50	0	4,218	0.00%
2023/03/29	4	77.40	4	77.72	77.10	0	4,226	0.00%
2023/03/28	2	78.25	5	79.32	78.80	-3	4,247	-0.07%
2023/03/27	2	79.20	2	79.00	78.50	0	4,226	0.00%
2023/03/24	0	0.00	1	78.30	78.50	-1	4,260	-0.02%
2023/03/23	8	77.89	3	77.63	77.50	5	4,255	0.12%
2023/03/22	9	80.13	2	80.70	78.80	7	4,202	0.17%
2023/03/21	9	82.42	13.2	82.14	80.90	-4.2	4,105	-0.10%
2023/03/20	3	78.87	8	78.79	81.00	-5	3,858	-0.13%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/16	10.1	75.19	10	75.34	74.60	0.1	3,706	0.00%
2023/03/15	29	76.72	30	75.52	74.70	-1	3,719	-0.03%
2023/03/14	2	74.95	0	0.00	74.80	2	3,704	0.05%
2023/03/13	1	73.40	3	76.23	76.30	-2	3,722	-0.05%
2023/03/10	1	73.80	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0	76.80	2	77.35	76.30	-2	3,732	-0.05%
2023/03/08	4	76.10	0	0.00	76.10	4	3,713	0.11%
2023/03/07	6.2	76.00	2	76.25	76.10	4.2	3,711	0.11%
2023/03/06	0	0.00	0	76.10	75.80	0	3,708	0.00%
2023/03/03	0	0.00	0	75.20	75.00	0	3,693	0.00%
2023/03/02	5.7	75.47	1	74.70	74.70	4.7	3,712	0.13%
2023/03/01	2.2	75.19	7	76.03	76.90	-4.8	3,645	-0.13%
2023/02/24	2	72.00	1	72.60	71.90	1	3,589	0.03%
2023/02/22	2	75.35	1	73.40	73.20	1	3,597	0.03%
2023/02/21	8	77.03	9	77.36	77.00	-1	3,620	-0.03%
2023/02/20	1	74.30	1	74.60	75.20	0	3,691	0.00%
2023/02/17	8	73.69	5	73.08	74.00	3	4,151	0.07%
2023/02/16	14	72.84	14.2	72.71	72.60	-0.2	4,027	-0.01%
2023/02/15	0.1	68.40	0	0.00	68.60	0.1	4,068	0.00%
2023/02/13	0.1	69.90	0	0.00	70.30	0.1	4,815	0.00%
2023/02/09	3	70.97	0	0.00	70.50	3	5,118	0.06%
2023/02/08	3	71.63	2.1	71.15	71.50	0.9	5,150	0.02%
2023/02/07	0.1	70.10	9	70.63	70.70	-9	5,122	-0.17%
2023/02/06	1	69.40	4	69.50	68.80	-3	5,101	-0.06%
2023/02/03	2	69.60	2	70.35	69.60	0	5,106	0.00%
2023/02/02	9.1	70.14	4	70.05	70.30	5.1	5,155	0.10%
2023/02/01	0	0.00	1.1	68.07	68.40	-1.1	5,177	-0.02%
2023/01/31	1.1	67.26	1	66.20	66.90	0.1	5,197	0.00%
2023/01/13	0.1	62.50	0.2	62.60	62.40	-0.1	5,404	0.00%
2023/01/12	0	0.00	1	63.50	63.50	-1	5,475	-0.02%
2023/01/10	1	63.90	0	0.00	63.40	1	5,919	0.02%
2023/01/09	1	63.30	2	63.10	63.50	-1	6,065	-0.02%
2023/01/06	1	64.10	0	0.00	63.70	1	6,035	0.02%
2023/01/03	2	61.55	4	62.13	62.60	-2	5,910	-0.03%
2022/12/29	1	58.50	1	57.70	58.80	0	5,809	0.00%
2022/12/27	1	60.10	2	61.10	59.80	-1	5,866	-0.02%
2022/12/22	0	0.00	3	58.40	58.10	-3	5,827	-0.05%
2022/12/21	1	56.90	0	0.00	56.60	1	5,854	0.02%
2022/12/20	6.1	57.27	0.4	57.60	56.50	5.7	5,857	0.10%
2022/12/19	0.1	59.50	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	1.1	60.52	0	0.00	60.50	1.1	5,835	0.02%
2022/12/15	1	63.60	0	0.00	62.60	1	5,786	0.02%
2022/12/12	0.1	62.40	0	0.00	62.60	0.1	5,742	0.00%
2022/12/09	0	0.00	1	64.40	63.70	-1	5,724	-0.02%
2022/12/07	0	0.00	0	64.70	64.30	0	5,716	0.00%
2022/12/06	1	67.00	12	66.21	66.10	-11	5,696	-0.19%
2022/12/05	6	68.70	5	68.50	68.20	1	5,685	0.02%
2022/12/02	1	68.50	1	68.30	68.00	0	5,654	0.00%
2022/12/01	10	67.20	13	67.73	68.00	-3	5,641	-0.05%
2022/11/30	0.2	65.40	0	0.00	65.70	0.2	5,581	0.00%
2022/11/29	0.1	64.25	0	0.00	64.30	0.1	5,610	0.00%
2022/11/28	0	64.70	0	0.00	64.90	0	5,614	0.00%
2022/11/25	1	66.20	1	65.50	65.20	0	5,617	0.00%
2022/11/24	1	66.29	1	65.70	66.10	0	5,615	0.00%
2022/11/23	0	64.20	0	0.00	64.30	0	5,568	0.00%
2022/11/22	2	64.55	1	63.60	63.60	1	5,568	0.02%
2022/11/21	1	67.10	1	66.80	65.50	0	5,547	0.00%
2022/11/18	10	69.30	22	67.71	67.60	-12	5,540	-0.22%
2022/11/17	22.2	69.13	8	68.44	68.30	14.2	5,558	0.26%
2022/11/16	10	68.42	8	67.15	69.00	2	5,487	0.04%
2022/11/15	24	64.65	21	65.01	67.40	3	5,320	0.06%
2022/11/14	2	67.50	3	67.50	67.50	-1	4,863	-0.02%
2022/11/11	3	77.53	4	76.88	75.00	-1	4,998	-0.02%
2022/11/10	2	75.65	2	75.95	75.00	0	4,862	0.00%
2022/11/09	18	77.28	16	77.74	76.80	2	4,819	0.04%
2022/11/08	1	71.80	4	75.15	76.50	-3	4,351	-0.07%
2022/11/07	3	68.97	4	69.35	69.60	-1	4,334	-0.02%
2022/11/04	1	65.70	3	65.47	66.60	-2	4,277	-0.05%
2022/11/03	0	67.20	0	0.00	67.00	0	4,307	0.00%
2022/11/01	3	68.20	1	67.70	68.00	2	4,366	0.05%
2022/10/31	2	68.50	4	68.48	68.50	-2	4,354	-0.05%
2022/10/28	6	68.07	2	70.30	67.00	4	4,338	0.09%
2022/10/27	2	72.30	2	71.60	72.90	0	4,307	0.00%
2022/10/26	3	69.73	0	0.00	70.00	3	4,326	0.07%
2022/10/25	1	69.70	5	70.14	68.60	-4	4,422	-0.09%
2022/10/24	0	0.00	1	72.80	69.50	-1	4,469	-0.02%
2022/10/21	3	72.20	0	0.00	69.90	3	4,596	0.07%
2022/10/20	3	73.53	2	73.75	74.00	1	4,546	0.02%
2022/10/19	1	73.50	1	73.80	74.90	0	4,500	0.00%
2022/10/18	5	73.92	7.4	73.51	74.00	-2.4	4,386	-0.05%
2022/10/17	16	70.94	10	71.00	70.80	6	4,107	0.15%
2022/10/14	0	0.00	4	63.63	65.60	-4	3,981	-0.10%
2022/10/13	3	60.10	1	63.50	60.00	2	4,016	0.05%
2022/10/07	1	68.60	5	68.80	67.90	-4	4,017	-0.10%
2022/10/06	5	68.28	3	66.50	68.00	2	4,013	0.05%
2022/10/05	5	66.64	8	66.11	67.20	-3	4,016	-0.07%
2022/10/04	6	64.23	4	63.80	64.80	2	4,013	0.05%
2022/10/03	8	60.76	7	61.61	61.70	1	4,018	0.02%
2022/09/30	0	60.00	2	60.90	61.00	-2	4,083	-0.05%
2022/09/29	5	60.08	3	61.60	59.40	2	4,167	0.05%
2022/09/28	3	60.10	0	0.00	59.70	3	4,243	0.07%
2022/09/27	1	62.10	2	61.90	62.70	-1	4,281	-0.02%
2022/09/26	1	61.60	0.1	61.00	60.80	0.9	4,336	0.02%
2022/09/23	0.1	66.60	0	0.00	66.20	0.1	4,392	0.00%
2022/09/22	0	0.00	3.2	67.13	67.30	-3.2	4,441	-0.07%
2022/09/21	0	0.00	1	68.30	68.20	-1	4,466	-0.02%
2022/09/20	5	69.80	5	68.50	68.70	0	4,489	0.00%
2022/09/19	0	69.00	0	0.00	68.60	0	4,527	0.00%
2022/09/16	0.3	69.90	0	0.00	69.50	0.3	4,574	0.01%
2022/09/15	6	71.90	6	70.80	71.00	0	4,639	0.00%
2022/09/14	1	69.20	11	69.59	71.10	-10	4,722	-0.21%
2022/09/13	1	72.20	1	71.40	71.10	0	4,779	0.00%
2022/09/12	8	70.94	2	70.75	70.70	6	4,887	0.12%
2022/09/08	4	69.90	0	0.00	69.90	4	4,964	0.08%
2022/09/05	1	74.20	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	3	75.57	76.10	-3	4,963	-0.06%
2022/09/01	1	76.00	1	75.40	75.10	0	4,958	0.00%
2022/08/29	2	74.10	1	75.10	74.30	1	4,984	0.02%
2022/08/26	1	77.80	1	77.70	77.30	0	4,987	0.00%
2022/08/25	0	0.00	9	78.33	78.10	-9	5,040	-0.18%
2022/08/24	11	78.95	4	78.10	78.00	7	5,252	0.13%
2022/08/23	7	76.90	7	76.17	76.60	0	5,210	0.00%
2022/08/22	0	0.00	2	78.50	77.80	-2	5,185	-0.04%
2022/08/19	1	78.40	1	78.40	77.90	0	5,145	0.00%
2022/08/18	8	75.76	11	78.09	77.80	-3	5,075	-0.06%
2022/08/17	7	75.19	1	75.50	75.10	6	4,915	0.12%
2022/08/16	5	77.28	4	76.60	76.00	1	4,912	0.02%
2022/08/15	11	77.55	8	78.33	78.50	3	4,862	0.06%
2022/08/12	11	71.88	20	74.54	75.20	-9	4,746	-0.19%
2022/08/11	23	71.05	19	70.98	70.80	4	4,603	0.09%
2022/08/10	10	69.49	10	68.06	70.60	0	4,606	0.00%
2022/08/09	5	69.00	1	69.40	68.90	4	4,544	0.09%
2022/08/08	5	68.66	3	68.03	69.50	2	4,547	0.04%
2022/08/05	2	66.95	2	67.75	67.30	0	4,483	0.00%
2022/08/04	1	65.50	1	66.40	66.70	0	4,484	0.00%
2022/08/03	1	67.80	0	0.00	67.70	1	4,456	0.02%
2022/08/02	3	67.20	13	67.99	66.60	-10	4,450	-0.22%
2022/08/01	2	70.30	1.8	70.49	69.90	0.2	4,395	0.00%
2022/07/29	4.2	74.74	2	75.00	74.10	2.2	4,285	0.05%
2022/07/28	9	78.50	4	78.40	76.60	5	4,233	0.12%
2022/07/27	3	96.60	2	96.20	96.70	1	4,070	0.02%
2022/07/25	1	99.50	2	99.90	99.00	-1	4,036	-0.02%
2022/07/21	1.1	102.00	3	100.83	102.50	-2	4,139	-0.05%
2022/07/20	2	100.25	3	101.67	101.00	-1	4,284	-0.02%
2022/07/19	1	97.20	1	98.30	98.60	0	4,288	0.00%
2022/07/18	2	94.00	2	93.50	95.60	0	4,245	0.00%
2022/07/15	0	0.00	1	91.70	92.10	-1	4,259	-0.02%
2022/07/13	3	89.83	0	0.00	89.30	3	4,230	0.07%
2022/07/12	0.2	87.90	8	86.84	86.60	-7.8	4,242	-0.18%
2022/07/11	1	89.90	1	91.00	90.00	0	4,267	0.00%
2022/07/08	1	90.00	0	0.00	90.60	1	4,246	0.02%
2022/07/07	5	86.56	4	84.00	87.80	1	4,192	0.02%
2022/07/06	0	0.00	2	86.95	86.20	-2	4,143	-0.05%
2022/07/05	5	85.68	0	0.00	86.50	5	4,142	0.12%
2022/07/04	1	85.30	2	85.55	83.70	-1	4,137	-0.02%
2022/07/01	1.4	84.71	0	0.00	81.90	1.4	4,170	0.03%
2022/06/30	1	91.20	2	90.60	90.00	-1	4,076	-0.02%
2022/06/22	5.9	94.02	6	92.83	91.70	-0.1	3,866	0.00%
2022/06/20	9.1	97.02	3	96.93	93.60	6.1	3,775	0.16%
2022/06/17	2	102.00	3	104.00	102.00	-1	3,668	-0.03%
2022/06/16	7	112.07	0	0.00	107.00	7	3,615	0.19%
2022/06/15	2	114.75	2	113.00	112.50	0	3,608	0.00%
2022/06/13	1	114.50	0	0.00	115.00	1	3,650	0.03%
2022/06/10	2	116.00	1	117.00	118.00	1	3,665	0.03%
2022/06/09	0	0.00	2	117.50	117.50	-2	3,667	-0.05%
2022/06/08	1	120.00	2	123.00	118.50	-1	3,680	-0.03%
2022/06/07	0	0.00	1	121.00	120.00	-1	3,688	-0.03%
2022/06/06	1	118.50	1	120.00	119.00	0	3,691	0.00%
2022/06/02	4	120.00	2	119.25	119.00	2	3,742	0.05%
2022/06/01	25	122.76	24	121.94	121.00	1	3,709	0.03%
2022/05/31	2	114.50	1	115.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	1	111.50	109.50	-1	3,583	-0.03%
2022/05/25	1	109.00	1	110.00	110.00	0	3,758	0.00%
2022/05/24	2	110.50	0	0.00	109.50	2	4,117	0.05%
2022/05/23	3	113.67	6	113.00	113.00	-3	4,198	-0.07%
2022/05/20	3	117.83	25	115.72	115.50	-22	4,183	-0.53%
2022/05/19	3	116.00	3	117.50	118.50	0	4,166	0.00%
2022/05/18	25	118.62	9	118.67	118.50	16	4,147	0.39%
2022/05/17	1	114.50	4	114.75	115.00	-3	4,103	-0.07%
2022/05/16	2	116.75	0	0.00	113.00	2	4,113	0.05%
2022/05/13	6	116.08	0	0.00	115.00	6	4,163	0.14%
2022/05/12	0	0.00	3	115.83	114.50	-3	4,183	-0.07%
2022/05/11	3	115.00	21	115.05	114.50	-18	4,171	-0.43%
2022/05/10	2	112.00	9	113.00	117.50	-7	4,182	-0.17%
2022/05/09	2	113.50	11	114.18	113.00	-9	4,171	-0.22%
2022/05/06	5	117.00	0	0.00	117.00	5	4,173	0.12%
2022/05/05	12	120.08	1	121.50	119.50	11	4,177	0.26%
2022/05/04	34	118.44	9	119.00	119.00	25	4,159	0.60%
2022/05/03	1	115.50	6	117.08	117.00	-5	4,139	-0.12%
2022/04/29	10	118.70	0	0.00	116.00	10	4,183	0.24%
2022/04/28	0	0.00	4	114.50	115.50	-4	4,171	-0.10%
2022/04/27	7	114.07	9	114.33	116.00	-2	4,117	-0.05%
2022/04/26	17	122.88	3	122.33	119.00	14	4,020	0.35%
2022/04/25	1	117.00	1	118.50	118.50	0	3,885	0.00%
2022/04/22	1	123.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	2	126.50	2	124.75	125.50	0	3,937	0.00%
2022/04/19	2	122.75	2	123.00	121.00	0	4,027	0.00%
2022/04/18	2	124.00	3	119.50	122.50	-1	4,064	-0.02%
2022/04/15	0	0.00	3	122.67	122.50	-3	4,097	-0.07%
2022/04/13	0	0.00	1.5	127.84	128.50	-1.5	4,267	-0.03%
2022/04/11	0	0.00	8	127.94	126.00	-8	4,512	-0.18%
2022/04/08	1	130.50	14	131.18	131.00	-13	4,545	-0.29%
2022/04/07	5	132.50	1	138.00	131.00	4	4,502	0.09%
2022/04/06	1	143.00	0	0.00	142.50	1	4,416	0.02%
2022/03/31	1	146.50	2	147.00	146.00	-1	4,634	-0.02%
2022/03/30	2.3	148.71	0	0.00	148.00	2.3	4,706	0.05%
2022/03/29	0	0.00	1	149.00	148.00	-1	4,718	-0.02%
2022/03/25	0	0.00	1	150.00	149.50	-1	4,806	-0.02%
2022/03/24	1	151.50	0	0.00	152.00	1	4,901	0.02%
2022/03/23	2	152.00	1	151.00	151.50	1	4,982	0.02%
2022/03/21	1	150.00	0	0.00	150.00	1	5,207	0.02%
2022/03/18	1	148.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	1	148.00	10	148.00	148.00	-9	5,245	-0.17%
2022/03/15	3	144.50	1	144.50	144.00	2	5,332	0.04%
2022/03/14	1	147.00	2	147.75	148.00	-1	5,398	-0.02%
2022/03/11	4	144.88	0	0.00	145.00	4	5,615	0.07%
2022/03/10	0	0.00	1	150.50	148.00	-1	5,715	-0.02%
2022/03/09	0	0.00	2	146.00	146.00	-2	5,782	-0.03%
2022/03/08	1	148.50	5	142.80	142.50	-4	5,897	-0.07%
2022/03/07	2	147.50	12	148.96	147.00	-10	5,927	-0.17%
2022/03/04	1	154.00	3	155.00	153.00	-2	5,994	-0.03%
2022/03/03	1	156.00	4	155.88	156.00	-3	6,127	-0.05%
2022/03/02	10	156.20	2	157.25	156.50	8	6,211	0.13%
2022/03/01	0.2	153.02	4	153.00	153.50	-3.8	6,202	-0.06%
2022/02/25	11	156.23	2	153.00	152.00	9	6,280	0.14%
2022/02/24	37	156.74	26	157.62	156.00	11	6,265	0.18%
2022/02/23	2	151.75	0	0.00	154.50	2	6,083	0.03%
2022/02/22	2	146.00	11	147.86	146.00	-9	6,358	-0.14%
2022/02/21	0	0.00	2	147.50	149.50	-2	7,504	-0.03%
2022/02/18	11	150.00	1	147.50	150.00	10	8,235	0.12%
2022/02/17	3	148.50	4	149.75	149.50	-1	8,303	-0.01%
2022/02/16	0	0.00	1	148.50	147.50	-1	8,404	-0.01%
2022/02/15	1	146.50	1	148.00	146.00	0	8,455	0.00%
2022/02/14	1	150.00	11	149.50	149.50	-10	8,475	-0.12%
2022/02/10	2	152.75	1	154.00	153.50	1	8,699	0.01%
2022/02/09	0	0.00	6	154.67	156.50	-6	8,765	-0.07%
2022/02/08	5	151.00	0	0.00	153.00	5	8,868	0.06%
2022/01/26	6	145.83	0	0.00	145.50	6	8,992	0.07%
2022/01/24	1	146.00	0	0.00	149.50	1	9,426	0.01%
2022/01/21	1	149.50	4	150.50	149.50	-3	9,663	-0.03%
2022/01/20	1	154.50	0	0.00	154.00	1	10,078	0.01%
2022/01/19	3	156.00	7	154.86	155.00	-4	10,230	-0.04%
2022/01/18	1	158.50	0	0.00	155.50	1	10,457	0.01%
2022/01/17	7	156.00	0	0.00	157.50	7	10,516	0.07%
2022/01/14	1	150.00	5	149.00	152.00	-4	10,633	-0.04%
2022/01/13	1	155.00	0	0.00	155.00	1	11,031	0.01%
2022/01/12	3	157.67	2	153.75	156.00	1	11,081	0.01%
2022/01/11	3	158.00	2	160.00	159.00	1	11,147	0.01%
2022/01/10	12	162.00	14	161.71	163.50	-2	11,206	-0.02%
2022/01/07	19	160.05	31	162.68	159.00	-12	11,373	-0.11%
2022/01/06	5	162.60	0	0.00	163.00	5	11,458	0.04%
2022/01/05	6	168.92	54	168.97	167.50	-48	11,517	-0.42%
2022/01/04	7	174.21	2	176.50	172.50	5	11,520	0.04%
2022/01/03	3	176.00	1	175.00	176.50	2	11,503	0.02%
2021/12/29	2	172.50	0	0.00	171.00	2	11,897	0.02%
2021/12/28	2	171.75	2	171.50	171.00	0	12,314	0.00%
2021/12/27	1	167.00	3	171.33	173.00	-2	12,392	-0.02%
2021/12/24	4	170.75	0	0.00	167.50	4	12,543	0.03%
2021/12/23	5	170.90	3	170.83	170.50	2	12,641	0.02%
2021/12/22	3	173.00	43	173.45	171.00	-40	12,757	-0.31%
2021/12/21	2	172.00	1	172.50	172.50	1	12,817	0.01%
2021/12/20	6	172.42	3	173.00	170.50	3	12,865	0.02%
2021/12/17	3	172.67	1	170.50	170.00	2	12,878	0.02%
2021/12/16	9	172.33	1	172.50	173.00	8	12,975	0.06%
2021/12/14	0	0.00	3	164.33	160.50	-3	12,907	-0.02%
2021/12/13	3	166.00	1	168.00	167.00	2	12,940	0.02%
2021/12/10	1	164.00	7	164.93	165.50	-6	13,087	-0.05%
2021/12/09	1	171.50	4	172.25	169.00	-3	13,075	-0.02%
2021/12/08	3	173.50	1	174.00	173.00	2	13,121	0.02%
2021/12/07	1	177.50	0	0.00	173.00	1	13,391	0.01%
2021/12/06	7	172.00	1	170.50	172.50	6	13,493	0.04%
2021/12/03	2	170.00	2	170.50	170.50	0	13,607	0.00%
2021/12/02	4	169.50	5	168.40	166.50	-1	13,776	-0.01%
2021/11/29	8	156.63	1	156.50	163.50	7	14,557	0.05%
2021/11/26	4	166.38	12	164.17	162.50	-8	14,708	-0.05%
2021/11/25	0	0.00	1	170.00	168.00	-1	15,011	-0.01%
2021/11/24	4	169.25	2	168.50	169.00	2	15,081	0.01%
2021/11/23	17	170.35	1	169.00	169.00	16	15,233	0.11%
2021/11/22	5.1	175.41	2	176.25	176.50	3.1	15,337	0.02%
2021/11/19	21	177.29	19	175.42	172.50	2	15,709	0.01%
2021/11/18	76	176.35	20	178.13	173.50	56	15,879	0.35%
2021/11/17	28	166.52	25.1	168.25	171.50	2.9	15,099	0.02%
2021/11/16	19	157.26	2	158.25	156.00	17	14,940	0.11%
2021/11/15	1	157.50	2	159.00	156.50	-1	15,536	-0.01%
2021/11/12	0	0.00	4	156.13	155.00	-4	16,770	-0.02%
2021/11/11	4	154.38	3	153.00	154.50	1	16,996	0.01%
2021/11/10	5	153.20	4	153.38	152.50	1	17,198	0.01%
2021/11/09	7	156.36	5	156.30	155.50	2	17,489	0.01%
2021/11/08	8	149.94	1	152.00	152.00	7	17,513	0.04%
2021/11/05	2	148.75	1	148.50	148.50	1	17,807	0.01%
2021/11/04	1	145.50	1	145.50	144.50	0	18,007	0.00%
2021/11/03	1	145.00	0	0.00	148.50	1	18,247	0.01%
2021/11/02	5	149.30	2	149.00	144.00	3	18,473	0.02%
2021/11/01	11.1	153.09	4.1	152.65	150.00	7	18,641	0.04%
2021/10/29	7	163.29	21	161.52	160.00	-14	18,846	-0.07%
2021/10/28	15.1	165.24	344	168.09	164.00	-328.9	19,154	-1.72%	大賣/鉅額交易
2021/10/27	8	156.31	7	155.79	158.50	1	19,858	0.01%
2021/10/26	349	154.57	7	155.93	152.50	342	20,775	1.65%	大買/鉅額交易
2021/10/25	3	148.33	0	0.00	149.00	3	21,535	0.01%
2021/10/22	5	149.00	0	0.00	148.00	5	22,191	0.02%
2021/10/21	8	158.25	11	155.73	151.00	-3	22,793	-0.01%
2021/10/20	3	146.83	11	146.91	147.00	-8	23,424	-0.03%
2021/10/19	13	145.92	4	145.50	145.50	9	24,926	0.04%
2021/10/18	0	0.00	3	140.50	143.00	-3	25,500	-0.01%
2021/10/15	3	141.83	0	0.00	141.00	3	25,649	0.01%
2021/10/14	11	140.73	5	138.70	139.00	6	25,598	0.02%
2021/10/13	2	138.25	6	134.08	134.00	-4	25,541	-0.02%
2021/10/12	2	142.25	3	141.50	139.00	-1	25,547	0.00%
2021/10/08	3	144.50	7	149.07	145.00	-4	25,639	-0.02%
2021/10/07	7	145.21	8	147.69	147.00	-1	25,668	0.00%
2021/10/06	14	144.86	11	143.45	140.00	3	25,703	0.01%
2021/10/05	20	147.53	11	145.86	150.50	9	25,490	0.04%
2021/10/04	1	142.00	2	144.00	139.50	-1	25,173	0.00%
2021/10/01	3	153.67	9	151.78	148.50	-6	25,123	-0.02%
2021/09/30	2	155.75	1	153.50	155.00	1	25,106	0.00%
2021/09/29	2	157.75	3	155.67	153.50	-1	25,212	0.00%
2021/09/28	3	166.50	1	168.00	162.00	2	25,688	0.01%
2021/09/27	3	166.67	0	0.00	168.00	3	25,883	0.01%
2021/09/24	1	165.50	2	164.75	164.00	-1	26,181	0.00%
2021/09/23	6	162.92	7	161.00	161.00	-1	26,339	0.00%
2021/09/22	3	161.50	4	162.25	160.50	-1	26,604	0.00%
2021/09/17	1	165.50	1	167.00	169.50	0	26,950	0.00%
2021/09/16	6	167.25	10	168.25	165.50	-4	27,110	-0.01%
2021/09/15	17	166.62	11.2	165.75	165.00	5.8	27,266	0.02%
2021/09/14	6.2	176.61	4	176.50	176.50	2.2	27,647	0.01%
2021/09/13	5	177.80	2	179.25	175.00	3	28,072	0.01%
2021/09/10	32	182.47	12	183.08	179.00	20	28,528	0.07%
2021/09/09	12	177.29	13	176.54	179.50	-1	28,530	0.00%
2021/09/08	6	170.67	3	169.33	169.00	3	28,671	0.01%
2021/09/07	8	176.69	5	176.10	176.50	3	29,141	0.01%
2021/09/06	11	173.95	22	175.70	174.50	-11	29,420	-0.04%
2021/09/03	15	181.60	11	183.14	180.50	4	29,785	0.01%
2021/09/02	10	190.90	6	190.50	186.00	4	30,498	0.01%
2021/09/01	6	192.58	5	194.20	195.50	1	31,476	0.00%
2021/08/31	12	193.00	18	192.61	191.50	-6	32,096	-0.02%
2021/08/30	3	190.50	3	190.17	189.00	0	32,647	0.00%
2021/08/27	0	0.00	9	191.00	190.50	-9	33,242	-0.03%
2021/08/26	4	190.75	8	192.81	190.50	-4	34,115	-0.01%
2021/08/25	15	191.83	14	190.82	193.50	1	35,424	0.00%
2021/08/24	17	198.06	22	193.25	190.00	-5	35,921	-0.01%
2021/08/23	7	201.57	5	201.30	202.00	2	36,217	0.01%
2021/08/20	10	193.65	13.1	192.69	190.50	-3.1	36,492	-0.01%
2021/08/19	20	200.63	51.1	195.32	189.50	-31.1	36,702	-0.08%
2021/08/18	99	202.95	57.2	200.01	208.00	41.9	36,877	0.11%
2021/08/17	11	212.68	0.1	218.00	207.50	11	37,064	0.03%
2021/08/16	7	221.64	5	221.50	221.00	2	37,988	0.01%
2021/08/13	4	232.88	3.1	225.53	224.00	0.9	38,240	0.00%
2021/08/12	3	239.00	1	237.50	236.50	2	38,758	0.01%
2021/08/11	5	242.99	4	243.63	237.00	1	39,687	0.00%
2021/08/10	11.1	252.41	6	252.67	248.50	5.1	39,841	0.01%
2021/08/09	5	261.30	3	256.50	252.00	2	40,193	0.00%
2021/08/06	4	264.64	6	269.25	269.50	-2	41,121	0.00%
2021/08/05	10.1	268.59	14	266.82	265.50	-4	41,868	-0.01%
2021/08/04	9.1	276.05	27	276.20	274.00	-18	42,818	-0.04%
2021/08/03	11	285.86	9	284.17	282.50	2	42,779	0.00%
2021/08/02	15	290.87	15.1	288.37	280.00	-0.1	42,832	0.00%
2021/07/30	14.2	282.50	192.2	279.07	276.50	-178	42,231	-0.42%	大賣/鉅額交易
2021/07/29	29.1	265.20	28	264.88	275.00	1.1	41,722	0.00%
2021/07/28	39.2	273.58	12.1	270.46	261.00	27.1	41,284	0.07%
2021/07/27	23	280.48	27	284.19	290.00	-4	41,322	-0.01%
2021/07/26	30	282.08	101	284.62	276.00	-71	40,993	-0.17%	大賣/
2021/07/23	153.1	258.87	146.5	268.35	270.50	6.6	40,197	0.02%	大買/大賣/
2021/07/22	227	237.47	13	241.31	246.00	214	39,107	0.55%	大買/鉅額交易
2021/07/21	6.2	219.25	10	219.50	224.00	-3.8	38,837	-0.01%
2021/07/20	10	216.15	6	215.33	214.00	4	39,098	0.01%
2021/07/19	2	227.00	2	227.00	226.00	0	39,414	0.00%
2021/07/16	4	226.00	2	227.00	225.50	2	39,721	0.01%
2021/07/15	4.1	223.27	1	218.50	224.50	3.1	40,297	0.01%
2021/07/14	2	205.50	2	211.25	215.50	0	41,013	0.00%
2021/07/13	8.1	215.75	0.3	214.00	210.00	7.7	41,311	0.02%
2021/07/12	3	222.50	3	222.00	221.00	0	42,235	0.00%
2021/07/08	1	226.50	7	225.07	225.00	-6	43,962	-0.01%
2021/07/07	5	229.30	4	225.75	224.00	1	44,613	0.00%
2021/07/06	4	234.25	5	230.90	231.00	-1	45,041	0.00%
2021/07/05	5	240.20	14.2	235.98	238.50	-9.2	45,758	-0.02%
2021/07/02	12	229.71	8	227.00	228.00	4	45,754	0.01%
2021/07/01	13	229.12	9.1	225.49	222.00	3.9	45,948	0.01%
2021/06/30	3.1	223.02	14.1	224.56	226.00	-11	46,289	-0.02%
2021/06/29	20.3	229.56	10.1	224.87	219.00	10.2	46,999	0.02%
2021/06/28	7.2	224.74	12	229.17	233.00	-4.9	46,737	-0.01%
2021/06/25	7	219.64	5	223.00	220.00	2	46,470	0.00%
2021/06/24	5	218.40	5.1	217.49	217.00	-0.1	46,369	0.00%
2021/06/23	9.1	218.82	10	222.95	217.50	-0.9	46,246	0.00%
2021/06/22	10.1	211.45	16	213.22	212.50	-5.9	45,753	-0.01%
2021/06/21	29	214.48	28	211.30	208.00	1	45,360	0.00%
2021/06/18	12	223.96	7	222.43	222.50	5	44,912	0.01%
2021/06/17	10	223.15	9.6	225.57	228.50	0.4	44,681	0.00%
2021/06/16	14.8	232.34	4.6	235.77	223.00	10.2	44,410	0.02%
2021/06/15	6.8	243.85	6.1	245.00	242.50	0.7	43,982	0.00%
2021/06/11	16.1	242.72	20.1	241.71	241.00	-4	44,896	-0.01%
2021/06/10	46.1	244.33	44.1	243.70	240.00	2	44,973	0.00%
2021/06/09	53.1	238.03	56	238.76	248.00	-2.9	44,862	-0.01%
2021/06/08	22	239.75	26.1	239.57	230.50	-4.1	44,752	-0.01%
2021/06/07	21.1	231.54	22.1	233.38	238.00	-0.9	44,289	0.00%
2021/06/04	38.1	230.42	25.1	231.46	226.50	13	43,743	0.03%
2021/06/03	38.1	223.70	43.1	227.28	230.00	-5	43,243	-0.01%
2021/06/02	29.1	228.83	12.2	222.69	216.00	16.9	42,269	0.04%
2021/06/01	3.3	226.89	11.6	229.62	232.50	-8.3	40,906	-0.02%
2021/05/31	24.1	204.35	24.1	207.43	211.50	0.1	39,973	0.00%
2021/05/28	10.1	201.47	11.1	202.00	199.50	-1	39,364	0.00%
2021/05/27	17.1	196.19	20	198.60	200.00	-2.9	39,070	-0.01%
2021/05/26	16	200.13	20.1	198.16	192.50	-4.1	38,520	-0.01%
2021/05/25	30	201.08	25.4	203.91	199.50	4.6	37,898	0.01%
2021/05/24	12.2	181.49	24.1	184.92	190.00	-11.9	36,643	-0.03%
2021/05/21	26	173.96	18	171.19	176.00	8	35,838	0.02%
2021/05/20	13	172.12	156	174.98	169.00	-143	35,635	-0.40%	大賣/鉅額交易
2021/05/19	219.1	172.90	493	173.99	179.00	-274	35,152	-0.78%	大買/大賣/鉅額交易
2021/05/18	149	158.16	9	159.83	163.00	140	34,334	0.41%	大買/鉅額交易
2021/05/17	38	159.49	39	153.87	148.50	-1	34,113	0.00%
2021/05/14	311	166.21	100.1	179.31	164.50	210.9	33,842	0.62%	大買/鉅額交易
2021/05/13	24.1	165.39	165	168.98	171.00	-140.9	32,760	-0.43%	大賣/鉅額交易
2021/05/12	198	157.93	34.1	155.86	161.00	163.9	31,940	0.51%	大買/鉅額交易
2021/05/11	8.1	165.33	40	165.04	162.50	-31.9	30,804	-0.10%
2021/05/10	54	185.90	11	186.18	180.50	43	30,623	0.14%
2021/05/07	12	182.25	9	183.67	183.00	3	30,225	0.01%
2021/05/06	42	173.39	21	172.95	171.00	21	29,853	0.07%
2021/05/05	33	183.00	21	182.69	172.50	12	29,380	0.04%
2021/05/04	36	178.01	36.9	177.36	191.50	-0.9	29,111	0.00%
2021/05/03	17.3	193.44	12	189.00	179.50	5.3	28,545	0.02%
2021/04/29	13	199.58	15	201.70	199.00	-2	28,395	-0.01%
2021/04/28	16	203.31	19	203.74	201.00	-3	28,586	-0.01%
2021/04/27	43	200.30	42	200.05	195.50	1	28,353	0.00%
2021/04/26	14	195.21	24	197.15	196.50	-10	28,220	-0.04%
2021/04/23	134	182.61	142	185.79	193.50	-8	28,108	-0.03%	大買/大賣/
2021/04/22	17.1	185.43	13	183.92	176.00	4.1	28,446	0.01%
2021/04/21	38	174.45	30.1	178.63	179.00	7.9	28,387	0.03%
2021/04/20	95.1	199.38	76	200.14	182.00	19.1	27,900	0.07%
2021/04/19	9.2	199.56	4	206.13	198.50	5.2	27,235	0.02%
2021/04/16	50	227.72	43	226.28	220.50	7	27,122	0.03%
2021/04/15	40	210.95	48	212.58	220.00	-8	26,314	-0.03%
2021/04/14	29	196.95	29	198.67	200.00	0	25,679	0.00%
2021/04/13	61.6	208.76	56	213.39	202.50	5.6	24,924	0.02%
2021/04/12	43	213.88	28.5	210.02	202.50	14.5	24,342	0.06%
2021/04/09	23.5	232.52	19	234.29	225.00	4.5	23,930	0.02%
2021/04/08	35	226.34	38	231.16	236.50	-3	23,464	-0.01%
2021/04/07	2	217.01	4	215.50	215.00	-2	23,107	-0.01%
2021/04/06	25	213.50	27.5	217.90	218.50	-2.5	22,891	-0.01%
2021/04/01	14	190.79	17	192.41	199.00	-3	22,675	-0.01%
2021/03/31	4	185.00	1	184.50	181.00	3	22,011	0.01%
2021/03/30	3	183.50	21.5	178.37	183.50	-18.5	22,479	-0.08%
2021/03/29	15	169.40	0	0.00	174.00	15	22,643	0.07%
2021/03/26	1	158.50	6	157.25	158.50	-5	23,226	-0.02%
2021/03/25	1	146.50	0	0.00	144.50	1	23,434	0.00%
2021/03/23	1	147.50	1	150.00	152.00	0	23,801	0.00%
2021/03/22	12	153.08	1	161.00	154.00	11	24,108	0.05%
2021/03/19	3	154.00	10	153.70	159.00	-7	24,041	-0.03%
2021/03/18	7.5	146.73	5	151.20	152.50	2.5	23,912	0.01%
2021/03/17	100	141.02	94	143.33	139.00	6	23,843	0.03%
2021/03/16	81	148.38	169	144.08	148.50	-88	22,616	-0.39%	大賣/
2021/03/15	16	131.56	286	130.20	135.00	-270	21,961	-1.23%	大賣/鉅額交易
2021/03/12	19	119.39	72	116.87	123.00	-53	21,016	-0.25%
2021/03/11	465	105.76	159.1	110.74	112.00	305.9	19,953	1.53%	大買/大賣/鉅額交易
2021/03/10	51	102.97	3	104.17	102.00	48	19,630	0.24%
2021/03/09	36	96.46	17	97.96	100.00	19	19,296	0.10%
2021/03/08	27	99.76	12	98.25	96.10	15	19,365	0.08%
2021/03/05	14	99.16	9	99.66	99.20	5	19,397	0.03%
2021/03/04	0	0.00	39	102.14	101.50	-39	19,409	-0.20%
2021/03/03	6	101.83	2	104.00	101.00	4	19,427	0.02%
2021/03/02	6	104.67	4	104.13	104.50	2	19,354	0.01%
2021/02/26	3	97.97	1	102.00	99.80	2	19,082	0.01%
2021/02/25	19.1	105.12	1	102.00	101.00	18.1	18,950	0.10%
2021/02/24	7	110.93	6	112.58	106.50	1	18,832	0.01%
2021/02/23	11	109.95	5.5	113.09	113.50	5.5	18,669	0.03%
2021/02/22	0	0.00	22.5	107.98	109.00	-22.5	18,470	-0.12%
2021/02/19	0	0.00	10	99.82	99.70	-10	18,188	-0.05%
2021/02/18	2	96.35	5	97.86	99.30	-3	17,890	-0.02%
2021/02/17	3	94.13	3	93.13	94.80	0	17,744	0.00%
2021/02/05	15	86.19	16	88.17	88.30	-1	17,606	-0.01%
2021/02/04	10	84.03	6	83.37	83.10	4	17,491	0.02%
2021/02/03	24	85.03	19	83.85	83.60	5	17,453	0.03%
2021/02/02	2	81.70	0	0.00	81.90	2	17,654	0.01%
2021/02/01	1	82.50	5	80.00	81.60	-4	17,735	-0.02%
2021/01/29	8.5	85.62	0	0.00	84.00	8.5	17,492	0.05%
2021/01/28	19.5	91.61	4	90.03	88.40	15.5	17,286	0.09%
2021/01/27	2	91.80	1	91.70	90.80	1	17,175	0.01%
2021/01/26	15.5	92.50	7	95.04	90.80	8.5	17,215	0.05%
2021/01/25	6	96.42	1	95.70	95.60	5	16,996	0.03%
2021/01/22	3	99.60	4	101.50	101.00	-1	17,006	-0.01%
2021/01/21	7	97.11	8.4	97.72	97.90	-1.4	16,945	-0.01%
2021/01/20	8.5	99.37	7	99.44	98.60	1.5	16,813	0.01%
2021/01/19	7	108.00	4	109.25	109.50	3	16,898	0.02%
2021/01/18	5	109.30	8	108.31	108.50	-3	16,782	-0.02%
2021/01/15	75	110.26	62	110.83	110.50	13	16,420	0.08%
2021/01/14	3	106.00	32.5	104.32	106.00	-29.5	15,638	-0.19%
2021/01/13	20	97.04	9	97.40	96.60	11	15,309	0.07%
2021/01/12	73	95.75	72	95.01	93.50	1	15,066	0.01%
2021/01/11	4	96.90	9	98.26	98.00	-5	14,830	-0.03%
2021/01/08	15	93.29	13	93.12	92.90	2	14,485	0.01%
2021/01/07	2	91.15	5	90.64	91.90	-3	14,161	-0.02%
2021/01/06	20	91.16	18	87.18	86.10	2	13,867	0.01%
2021/01/05	4	88.03	2	88.40	87.90	2	13,629	0.01%
2021/01/04	4	93.05	8.4	91.82	90.70	-4.4	13,423	-0.03%
2020/12/31	55	96.38	64	94.71	93.50	-9	13,225	-0.07%
2020/12/30	10	96.93	1	95.50	95.10	9	12,730	0.07%
2020/12/29	4	97.29	1	95.50	95.50	3	12,492	0.02%
2020/12/28	5	98.92	2	99.60	99.00	3	12,246	0.02%
2020/12/25	6	90.43	3	90.17	91.50	3	11,791	0.03%
2020/12/24	19	85.79	13	85.08	87.50	6	11,465	0.05%
2020/12/23	8	82.00	15.2	81.60	85.00	-7.2	10,799	-0.07%
2020/12/22	23	82.70	18	81.89	77.50	5	10,442	0.05%
2020/12/21	6	76.35	67.1	75.09	80.80	-61.1	9,725	-0.63%
2020/12/18	83.4	72.61	31.4	72.98	73.50	52	9,411	0.55%
2020/12/17	11	70.93	12.7	71.76	72.20	-1.7	9,180	-0.02%
2020/12/16	1	69.00	17	68.49	68.40	-16	8,966	-0.18%
2020/12/15	0	0.00	1	69.40	67.70	-1	8,530	-0.01%
2020/12/11	21.3	68.54	10	68.42	68.70	11.3	8,405	0.13%
2020/12/10	12	68.37	9	70.64	67.50	3	8,237	0.04%
2020/12/09	10	68.90	5.7	69.17	69.90	4.3	8,013	0.05%
2020/12/08	10	65.90	22	65.69	66.50	-12	7,848	-0.15%
2020/12/07	3	63.03	22	64.08	65.10	-19	7,784	-0.24%
2020/12/04	0	0.00	24	65.47	64.80	-24	7,756	-0.31%
2020/12/03	27	67.13	15.2	67.38	67.40	11.8	7,653	0.15%
2020/12/02	21	68.45	37	67.15	66.50	-16	7,624	-0.21%
2020/12/01	7	66.70	5	66.00	65.70	2	7,342	0.03%
2020/11/30	25	65.43	5	65.62	66.60	20	7,166	0.28%
2020/11/27	16	62.45	1.5	61.67	62.50	14.5	6,971	0.21%
2020/11/26	1	62.70	0	0.00	61.90	1	6,865	0.01%
2020/11/25	5	61.60	25	59.72	59.10	-20	6,848	-0.29%
2020/11/24	20	61.16	2	61.20	60.90	18	6,805	0.26%
2020/11/23	6	60.53	6	60.08	60.10	0	6,790	0.00%
2020/11/20	21	60.34	1	59.20	59.80	20	6,750	0.30%
2020/11/19	3	59.07	8	58.74	58.40	-5	6,661	-0.08%
2020/11/18	5	58.24	8	57.40	57.20	-3	6,590	-0.05%
2020/11/17	8	58.30	4	56.50	57.40	4	6,694	0.06%
2020/11/16	1	58.60	12	57.88	57.00	-11	6,670	-0.16%
2020/11/13	11	57.10	4.7	57.02	57.10	6.3	6,614	0.10%
2020/11/12	21.3	55.90	28	56.43	55.00	-6.7	6,515	-0.10%
2020/11/11	1	55.60	1	55.10	56.30	0	6,390	0.00%
2020/11/10	14	56.56	11	56.16	56.30	3	6,437	0.05%
2020/11/09	5	52.50	9.8	54.15	54.80	-4.8	6,022	-0.08%
2020/11/06	6	50.55	6	50.32	49.90	0	5,797	0.00%
2020/11/05	0	0.00	1	50.42	50.30	-1	5,845	-0.02%
2020/11/04	5	50.16	7	49.32	50.40	-2	5,846	-0.03%
2020/11/03	2	51.20	26	50.45	49.70	-24	5,814	-0.41%
2020/11/02	6	52.00	6	52.00	52.00	0	5,817	0.00%
2020/10/30	9	52.08	0	0.00	51.20	9	5,847	0.15%
2020/10/29	9	52.57	17.8	51.56	52.50	-8.8	5,939	-0.15%
2020/10/28	46	50.62	26.4	50.47	51.20	19.6	5,850	0.34%
2020/10/27	9	48.75	15	48.13	48.40	-6	5,502	-0.11%
2020/10/26	18.4	47.20	20.8	46.54	47.00	-2.4	5,212	-0.05%
2020/10/14	18	33.50	0	0.00	33.50	18	5,038	0.36%
2020/10/13	4	32.88	26	32.87	33.80	-22	5,092	-0.43%
2020/10/12	23	33.06	1	32.95	32.60	22	5,098	0.43%
2020/10/08	0	0.00	2	34.00	34.15	-2	5,174	-0.04%
2020/10/07	5	33.75	0	0.00	34.00	5	5,338	0.09%
2020/09/30	0	0.00	2	32.50	32.70	-2	5,976	-0.03%
2020/09/28	2	31.15	0	0.00	31.75	2	6,419	0.03%
2020/09/25	10	30.50	11	30.65	30.55	-1	6,892	-0.01%
2020/09/23	0	0.00	3	33.55	33.30	-3	7,630	-0.04%
2020/09/21	3	33.95	3	33.82	33.40	0	7,659	0.00%
2020/09/16	0	0.00	3	33.00	33.00	-3	8,187	-0.04%
2020/09/15	0	0.00	1	33.05	33.05	-1	8,308	-0.01%
2020/09/14	1	33.20	0	0.00	33.20	1	8,419	0.01%
2020/09/11	0	0.00	15	32.46	32.45	-15	8,468	-0.18%
2020/09/10	7	33.14	4	33.06	32.65	3	8,504	0.04%
2020/09/09	0	0.00	19	32.00	32.20	-19	8,541	-0.22%
2020/09/08	0	0.00	1	32.10	32.20	-1	8,754	-0.01%
2020/09/07	1	32.40	0	0.00	32.35	1	8,899	0.01%
2020/09/04	20	32.35	0	0.00	32.35	20	9,142	0.22%
2020/09/02	20	32.80	40	32.55	32.90	-20	9,233	-0.22%
2020/09/01	20	32.55	0	0.00	32.55	20	9,341	0.21%
2020/08/31	7	33.56	4	33.24	33.05	3	9,520	0.03%
2020/08/27	6	32.48	7	32.31	32.10	-1	9,829	-0.01%
2020/08/26	1	33.40	0	0.00	33.00	1	9,797	0.01%
2020/08/25	1	33.60	1	33.75	33.25	0	9,811	0.00%
2020/08/24	0	0.00	9	33.20	33.20	-9	9,816	-0.09%
2020/08/21	1	33.40	0	0.00	33.45	1	9,858	0.01%
2020/08/20	14	33.14	4	34.46	32.95	10	9,864	0.10%
2020/08/19	14	35.97	11	35.98	35.95	3	9,753	0.03%
2020/08/18	2	37.25	3	37.43	37.05	-1	9,735	-0.01%
2020/08/17	0	0.00	3	37.60	37.30	-3	9,709	-0.03%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	2	37.10	3	37.58	36.85	-1	9,891	-0.01%
2020/08/12	10	36.65	24	36.66	37.95	-14	9,990	-0.14%
2020/08/11	20	36.13	14	36.21	35.85	6	9,929	0.06%
2020/08/10	7	37.73	7	37.09	37.00	0	10,113	0.00%
2020/08/07	2	37.65	127	38.10	37.90	-125	10,364	-1.21%	大賣/鉅額交易
2020/08/06	128	37.48	6	38.97	37.50	122	11,129	1.10%	大買/鉅額交易
2020/08/04	0	0.00	8	37.15	36.95	-8	11,444	-0.07%
2020/08/03	0	0.00	8	37.01	37.00	-8	11,809	-0.07%
2020/07/31	3	37.40	3	37.00	36.85	0	12,486	0.00%
2020/07/29	2	35.63	0	0.00	35.75	2	13,194	0.02%
2020/07/28	6	36.10	3	35.72	35.55	3	13,258	0.02%
2020/07/27	3	37.30	6	36.68	36.70	-3	13,268	-0.02%
2020/07/24	23	37.91	23.4	38.01	36.00	-0.4	13,356	0.00%
2020/07/23	6	37.62	3	37.95	38.00	3	13,411	0.02%
2020/07/20	5	35.54	1	35.80	35.85	4	13,805	0.03%
2020/07/17	1.6	35.84	0	0.00	35.45	1.6	13,933	0.01%
2020/07/16	3	36.72	10	36.31	36.30	-7	13,969	-0.05%
2020/07/15	2	37.73	5	37.51	36.85	-3	14,073	-0.02%
2020/07/14	30	37.93	14	37.65	37.60	16	14,035	0.11%
2020/07/13	15	38.42	13	38.35	38.35	2	13,921	0.01%
2020/07/10	10	37.12	26	37.71	36.50	-16	13,910	-0.12%
2020/07/09	2	37.25	8	37.55	37.20	-6	13,865	-0.04%
2020/07/08	5	38.02	10	37.79	37.60	-5	13,782	-0.04%
2020/07/07	42	36.31	32	36.72	37.05	10	13,740	0.07%
2020/07/06	36	37.86	2	38.40	38.05	34	13,518	0.25%
2020/07/03	7	35.89	21	35.89	36.95	-14	13,152	-0.11%
2020/07/02	1	33.10	1	33.55	33.70	0	12,618	0.00%
2020/07/01	1	32.65	11	32.49	32.50	-10	12,526	-0.08%
2020/06/30	2	32.13	10	32.15	32.20	-8	12,521	-0.06%
2020/06/29	32	32.17	0	0.00	32.10	32	12,586	0.25%
2020/06/24	2	33.75	14	34.09	33.40	-12	12,549	-0.10%
2020/06/23	14	33.70	7	34.09	34.10	7	12,422	0.06%
2020/06/22	0	0.00	13	33.05	32.65	-13	12,237	-0.11%
2020/06/19	1	32.80	7	32.89	32.75	-6	12,203	-0.05%
2020/06/18	0	0.00	2	32.70	32.40	-2	12,136	-0.02%
2020/06/17	0	0.00	21	32.18	32.15	-21	12,097	-0.17%
2020/06/16	23	32.13	1	32.05	32.15	22	12,131	0.18%
2020/06/15	8	33.21	6	33.29	32.30	2	12,122	0.02%
2020/06/12	0	0.00	3	31.52	32.65	-3	12,011	-0.02%
2020/06/11	18	33.18	25	32.51	31.65	-7	12,006	-0.06%
2020/06/10	0	0.00	2	32.45	32.45	-2	11,876	-0.02%
2020/06/09	4	32.46	5	32.48	32.45	-1	12,063	-0.01%
2020/06/08	8	32.59	6	32.70	32.25	2	12,309	0.02%
2020/06/05	11	32.92	0	0.00	32.65	11	12,621	0.09%
2020/06/04	9	32.34	11	32.29	32.30	-2	12,878	-0.02%
2020/06/03	14	31.96	57	31.87	32.20	-43	12,993	-0.33%
2020/06/02	0	0.00	10	30.80	30.65	-10	13,175	-0.08%
2020/06/01	5	31.05	11	30.87	30.80	-6	13,257	-0.05%
2020/05/29	20	30.35	0	0.00	30.35	20	13,309	0.15%
2020/05/28	33	30.27	17	30.55	30.15	16	13,487	0.12%
2020/05/27	0	0.00	20	31.07	30.80	-20	13,504	-0.15%
2020/05/26	5	30.85	22	31.13	30.75	-17	13,571	-0.13%
2020/05/25	18	30.84	1	30.90	30.85	17	13,651	0.12%
2020/05/22	0	0.00	5	31.35	31.10	-5	13,957	-0.04%
2020/05/21	5	32.30	10	32.25	32.30	-5	13,961	-0.04%
2020/05/20	8	31.55	15	31.60	32.00	-7	13,923	-0.05%
2020/05/19	4	31.23	8	31.43	31.85	-4	13,972	-0.03%
2020/05/18	16	30.21	0	0.00	30.00	16	13,885	0.12%
2020/05/15	8	31.28	28	31.41	31.20	-20	14,215	-0.14%
2020/05/14	25	31.00	20	31.36	31.15	5	14,552	0.03%
2020/05/13	74	31.10	40	31.03	31.60	34	14,457	0.24%
2020/05/12	13	31.68	6	31.93	32.10	7	13,689	0.05%
2020/05/11	42	32.29	308	32.39	31.95	-266	13,404	-1.98%	大賣/鉅額交易
2020/05/08	17	35.81	19	35.96	35.50	-2	13,050	-0.02%
2020/05/07	59	36.32	64	36.42	36.50	-5	12,651	-0.04%
2020/05/06	32	35.47	60	34.54	35.00	-28	11,977	-0.23%
2020/05/05	26	34.23	3	33.98	33.70	23	11,439	0.20%
2020/05/04	80	32.92	2	32.90	32.85	78	11,179	0.70%
2020/04/30	28	31.99	0	0.00	32.20	28	11,116	0.25%
2020/04/29	5	32.20	0	0.00	32.05	5	11,001	0.05%
2020/04/28	2	31.95	304	31.87	31.45	-302	10,887	-2.77%	大賣/鉅額交易
2020/04/27	1	33.75	7	33.77	33.15	-6	10,629	-0.06%
2020/04/24	10	31.73	99	31.90	32.20	-89	10,392	-0.86%
2020/04/23	5	30.69	44	31.12	30.90	-39	10,362	-0.38%
2020/04/22	32	29.55	28	29.84	30.15	4	10,319	0.04%
2020/04/21	437	30.15	0	0.00	30.15	437	10,212	4.28%	大買/鉅額交易
2020/04/20	196	31.71	2	32.58	31.70	194	10,104	1.92%	大買/鉅額交易
2020/04/15	5	33.80	0	0.00	33.00	5	10,158	0.05%
2020/04/14	0	0.00	7	32.86	33.40	-7	9,868	-0.07%
2020/04/13	1	32.00	0	0.00	31.90	1	9,705	0.01%
2020/04/09	11	31.33	11	31.30	31.40	0	9,501	0.00%
2020/04/08	0	0.00	1	29.85	30.75	-1	9,417	-0.01%
2020/04/07	1	29.65	2	29.80	30.00	-1	9,309	-0.01%
2020/03/24	0	0.00	2	26.30	26.30	-2	8,869	-0.02%
2020/03/19	0	0.00	1	25.05	25.10	-1	8,813	-0.01%
2020/03/18	0	0.00	5	27.60	27.10	-5	8,750	-0.06%
2020/03/17	9	26.71	0	0.00	27.25	9	8,738	0.10%
2020/03/16	5	27.00	20	27.45	26.30	-15	8,655	-0.17%
2020/03/13	22	26.92	41	26.24	26.65	-19	8,542	-0.22%
2020/03/12	4	29.65	40	29.18	28.95	-36	8,308	-0.43%
2020/03/11	42	32.82	3	32.27	32.15	39	8,032	0.49%
2020/03/10	54	31.60	43	31.90	31.15	11	7,669	0.14%
2020/03/09	0	0.00	24	30.90	30.50	-24	7,272	-0.33%
2020/03/06	21	32.86	11	32.84	33.05	10	7,047	0.14%
2020/03/05	6	31.10	7	31.16	31.00	-1	6,669	-0.01%
2020/03/04	6	30.30	9	30.51	30.65	-3	6,657	-0.05%
2020/03/03	28	30.97	9	31.14	31.05	19	6,666	0.29%
2020/03/02	4	29.30	8	30.18	30.15	-4	6,555	-0.06%
2020/02/26	2	30.00	23	29.99	30.15	-21	6,680	-0.31%
2020/02/25	31	29.58	67	29.21	29.35	-36	6,769	-0.53%
2020/02/24	12	31.38	1	31.30	31.70	11	6,480	0.17%
2020/02/21	14	31.55	43	31.56	31.55	-29	6,512	-0.45%
2020/02/20	3	31.80	1	31.95	31.30	2	6,546	0.03%
2020/02/19	12	31.80	46	31.34	31.80	-34	6,446	-0.53%
2020/02/18	17	31.48	3	31.05	31.60	14	6,342	0.22%
2020/02/17	84	30.95	20	30.71	31.20	64	6,005	1.07%
2020/02/14	39	28.08	4	27.25	28.40	35	5,467	0.64%
2020/02/13	1	26.00	1	26.45	26.30	0	5,214	0.00%
2020/02/12	7	25.35	4	25.40	26.05	3	5,171	0.06%
2020/02/05	0	0.00	91	25.45	25.45	-91	5,485	-1.66%
2020/02/04	5	25.45	0	0.00	26.20	5	5,467	0.09%
2020/01/30	0	0.00	5	26.20	25.75	-5	5,524	-0.09%
2020/01/20	31	27.98	0	0.00	27.50	31	5,616	0.55%
2020/01/17	1	27.60	15	27.02	27.55	-14	5,571	-0.25%
2020/01/16	0	0.00	5	26.35	26.70	-5	5,429	-0.09%
2020/01/10	0	0.00	1	25.35	25.60	-1	5,054	-0.02%
2020/01/09	0	0.00	1	24.90	24.85	-1	4,879	-0.02%
2020/01/08	40	22.90	0	0.00	22.90	40	4,753	0.84%
2020/01/06	4	22.90	0	0.00	22.90	4	4,749	0.08%
2020/01/02	5	24.00	0	0.00	24.00	5	4,685	0.11%
2019/12/31	29	23.76	0	0.00	23.80	29	4,664	0.62%
2019/12/30	0	0.00	1	23.80	23.75	-1	4,636	-0.02%
2019/12/23	1	23.40	0	0.00	23.40	1	4,582	0.02%
2019/12/17	5	24.70	0	0.00	24.40	5	4,394	0.11%
2019/12/05	1	25.85	1	26.05	25.75	0	4,015	0.00%
2019/12/02	1	25.80	103	25.80	25.80	-102	3,803	-2.68%	大賣/鉅額交易
2019/11/29	0	0.00	23	26.05	26.20	-23	3,779	-0.61%
2019/11/28	5	26.00	60	26.30	26.30	-55	3,710	-1.48%
2019/11/27	0	0.00	10	26.20	26.10	-10	3,641	-0.27%
2019/11/26	51	25.65	5	25.63	25.70	46	3,573	1.29%
2019/11/25	2	26.03	3	25.80	25.80	-1	3,521	-0.03%
2019/11/22	16	25.12	21	25.36	25.50	-5	3,237	-0.15%
2019/11/19	2	24.00	85	24.10	23.85	-83	2,829	-2.93%
2019/11/15	0	0.00	4	24.04	24.05	-4	2,588	-0.15%
2019/11/14	4	23.79	0	0.00	23.55	4	2,534	0.16%
2019/11/13	2	24.80	4	24.93	24.80	-2	2,443	-0.08%
2019/11/12	0	0.00	5	24.67	24.95	-5	2,389	-0.21%
2019/11/08	106	25.29	17	24.92	24.90	89	2,305	3.86%	大買/
2019/11/07	9.3	24.24	12	24.50	25.00	-2.7	2,208	-0.12%
2019/11/06	0	0.00	2	24.05	24.05	-2	2,100	-0.10%
2019/11/05	0	0.00	32	23.86	24.00	-32	2,055	-1.56%
2019/11/04	3	24.00	5	24.39	24.00	-2	2,008	-0.10%
2019/11/01	3	23.78	33	24.03	24.10	-30	1,906	-1.57%
2019/10/31	45	23.87	10	23.80	23.80	35	1,885	1.86%
2019/10/30	9	23.74	5	23.98	23.90	4	1,832	0.22%
2019/10/29	22	24.21	2	24.05	23.40	20	1,786	1.12%
2019/10/28	20	24.09	160	24.94	24.90	-140	1,648	-8.49%	大賣/鉅額交易
2019/10/25	45	22.95	0	0.00	22.95	45	1,460	3.08%
2019/10/17	0	0.00	1	22.35	22.45	-1	1,509	-0.07%
2019/10/15	71	22.25	25	22.30	22.20	46	1,518	3.03%
2019/09/25	4	21.65	0	0.00	21.55	4	1,605	0.25%
2019/09/12	1	23.00	0	0.00	23.00	1	1,588	0.06%
2019/09/06	0	0.00	5	23.15	23.30	-5	1,620	-0.31%
2019/09/04	0	0.00	3	23.25	23.20	-3	1,652	-0.18%
2019/09/02	3	23.50	0	0.00	23.75	3	1,629	0.18%
2019/08/30	5	23.35	5	23.05	22.75	0	1,586	0.00%
2019/08/29	20	23.00	4	23.30	22.85	16	1,557	1.03%
2019/08/28	5	22.65	0	0.00	22.75	5	1,547	0.32%
2019/08/12	5	22.18	0	0.00	22.10	5	1,854	0.27%
2019/08/01	0	0.00	3	22.80	22.90	-3	2,020	-0.15%
2019/07/25	3	24.00	0	0.00	23.95	3	2,047	0.15%
2019/07/12	1	23.90	0	0.00	23.85	1	2,868	0.03%
2019/07/10	0	0.00	2	23.70	23.90	-2	2,978	-0.07%
2019/07/03	0	0.00	9	23.53	23.45	-9	3,404	-0.26%
2019/07/02	0	0.00	2	24.00	24.10	-2	3,462	-0.06%
2019/07/01	0	0.00	3	23.70	23.70	-3	3,454	-0.09%
2019/06/24	6	23.50	3	23.40	23.45	3	3,665	0.08%
2019/06/20	3	23.40	0	0.00	23.30	3	3,805	0.08%
2019/06/12	3	22.45	0	22.50	22.50	3	4,912	0.06%
2019/06/06	0	0.00	1	21.95	21.60	-1	4,886	-0.02%
2019/06/04	2	21.75	2	21.85	21.70	0	4,887	0.00%
2019/05/30	1	21.00	0	0.00	21.40	1	4,900	0.02%
2019/05/27	0	0.00	1.4	20.29	20.30	-1.4	5,023	-0.03%
2019/05/22	1	20.95	0	0.00	20.55	1	4,973	0.02%
2019/05/21	3	19.78	1	19.85	20.60	2	4,972	0.04%
2019/05/20	1	21.00	0	0.00	20.65	1	4,902	0.02%
2019/05/17	0	0.00	3	21.60	21.60	-3	4,992	-0.06%
2019/05/16	3	22.95	0	0.00	22.45	3	5,076	0.06%
2019/05/14	50	21.70	2	21.43	22.05	48	5,089	0.94%
2019/05/13	0	0.00	6	22.20	22.05	-6	5,062	-0.12%
2019/05/10	1	23.75	2	23.85	23.20	-1	5,029	-0.02%
2019/05/09	3	24.30	0	0.00	23.20	3	5,053	0.06%
2019/05/08	1	24.75	0	0.00	24.10	1	5,019	0.02%
2019/05/07	53	24.51	2	24.60	24.45	51	5,027	1.01%
2019/05/06	0	0.00	20	24.50	24.30	-20	5,004	-0.40%
2019/05/02	0	0.00	1	24.85	24.85	-1	5,002	-0.02%
2019/04/29	24	25.58	3	25.28	24.95	21	4,995	0.42%
2019/04/26	26	26.39	9	26.44	26.50	17	4,899	0.35%
2019/04/25	0	0.00	1	26.40	26.40	-1	4,713	-0.02%
2019/04/24	3	26.18	0	0.00	25.70	3	4,724	0.06%
2019/04/23	2	26.38	6	26.12	26.20	-4	4,795	-0.08%
2019/04/22	7	26.22	15	26.05	26.50	-8	4,687	-0.17%
2019/04/19	10	24.75	0	0.00	24.80	10	4,529	0.22%
2019/04/18	0	0.00	5	24.10	24.00	-5	4,587	-0.11%
2019/04/17	5	25.20	0	0.00	24.65	5	4,558	0.11%
2019/04/11	11	25.73	1	26.25	25.60	10	4,521	0.22%
2019/04/10	5	26.59	0	0.00	26.35	5	4,474	0.11%
2019/03/29	0	0.00	11	24.66	24.80	-11	4,284	-0.26%
2019/03/28	0	0.00	13	24.42	24.55	-13	4,338	-0.30%
2019/03/26	10	25.90	11	26.28	25.80	-1	4,726	-0.02%
2019/03/22	23	26.60	26	26.80	26.50	-3	4,912	-0.06%
2019/03/21	1	25.05	1	25.40	25.05	0	4,949	0.00%
2019/03/20	8	25.19	3	25.05	25.10	5	4,913	0.10%
2019/03/19	12	25.00	3	24.65	25.25	9	4,776	0.19%
2019/03/18	11	23.95	8	24.04	24.60	3	4,557	0.07%
2019/03/15	0	0.00	51	22.30	22.40	-51	4,322	-1.18%
2019/03/14	0	0.00	1	21.70	21.50	-1	4,390	-0.02%
2019/03/12	12	21.96	0	0.00	21.95	12	4,451	0.27%
2019/03/11	2	22.05	2	22.00	22.10	0	4,487	0.00%
2019/03/06	33	22.27	57	22.40	22.30	-24	4,631	-0.52%
2019/03/05	12	22.29	0	0.00	22.35	12	4,644	0.26%
2019/02/27	49	22.04	3	22.02	22.05	46	4,585	1.00%
2019/02/26	15	22.29	13	22.42	22.60	2	4,487	0.04%
2019/02/25	0	0.00	1	22.40	21.85	-1	4,419	-0.02%
2019/02/21	3	21.57	1	21.45	21.65	2	4,364	0.05%
2019/02/15	1	21.65	0	0.00	21.25	1	4,246	0.02%
2019/02/13	0	0.00	4	23.49	23.60	-4	4,144	-0.10%
2019/02/11	0	0.00	1	23.35	23.20	-1	4,110	-0.02%
2019/01/30	5	23.15	0	0.00	22.65	5	4,084	0.12%
2019/01/23	1	21.90	0	0.00	22.30	1	4,006	0.02%
2019/01/21	2	21.90	0	0.00	21.90	2	3,978	0.05%
2019/01/18	1	21.90	0	0.00	22.05	1	3,976	0.03%
2019/01/14	1	22.85	0	0.00	22.30	1	3,834	0.03%
2019/01/11	24	22.72	0	0.00	22.70	24	3,793	0.63%
2019/01/08	1	24.00	0	0.00	24.10	1	3,594	0.03%
2019/01/07	23	24.21	0	0.00	24.10	23	3,565	0.65%
2019/01/02	20	25.90	0	0.00	25.90	20	3,478	0.58%
2018/12/27	1	26.50	1	26.65	26.35	0	3,434	0.00%
2018/12/26	1	27.00	1	26.90	26.00	0	3,398	0.00%
2018/12/24	11	28.97	11	28.45	28.45	0	3,268	0.00%
2018/12/20	0	0.00	15	28.97	27.85	-15	3,073	-0.49%
2018/12/19	18	29.58	0	0.00	29.30	18	2,877	0.63%
2018/12/17	9	29.22	10	28.42	28.10	-1	2,408	-0.04%
2018/12/14	2	28.25	102	28.88	29.00	-100	2,227	-4.49%	大賣/
2018/12/06	0	0.00	6	26.40	25.55	-6	1,568	-0.38%
2018/11/15	0	0.00	2	25.00	25.00	-2	1,568	-0.13%
2018/11/09	0	0.00	1	23.80	24.00	-1	1,605	-0.06%
2018/11/08	3	24.57	2	24.25	24.15	1	1,619	0.06%
2018/11/06	2	23.88	0	0.00	23.30	2	1,674	0.12%
2018/10/25	0	0.00	3	22.95	23.25	-3	1,618	-0.19%
2018/10/24	0	0.00	1	22.30	23.35	-1	1,583	-0.06%
2018/10/23	4	22.75	0	0.00	22.45	4	1,559	0.26%
2018/10/22	0	0.00	0.7	22.00	22.05	-0.7	1,545	-0.05%
2018/10/11	20	21.10	0	0.00	21.10	20	1,556	1.29%
2018/10/02	0	0.00	1	25.00	24.80	-1	1,610	-0.06%
2018/09/05	0	0.00	3	27.00	26.75	-3	1,698	-0.18%
2018/08/29	0	0.00	1	26.20	26.35	-1	1,819	-0.05%
2018/08/28	0	0.00	30	25.95	25.95	-30	1,816	-1.65%
2018/08/27	10	25.73	2	25.90	26.10	8	1,825	0.44%
2018/08/24	23	25.57	0	0.00	25.30	23	1,805	1.27%
2018/08/23	0	0.00	3	24.50	24.60	-3	1,756	-0.17%
2018/08/21	3	24.58	0	0.00	24.60	3	1,783	0.17%
2018/08/17	43	23.81	41	24.59	24.50	2	1,787	0.11%
2018/08/13	1	24.50	0	0.00	23.35	1	1,692	0.06%
2018/08/08	0	0.00	4	25.25	25.30	-4	1,654	-0.24%
2018/08/06	1	24.70	0	0.00	25.00	1	1,660	0.06%
2018/07/30	2	25.70	0	0.00	25.25	2	1,695	0.12%
2018/07/20	1	25.55	0	0.00	25.45	1	1,867	0.05%
2018/07/16	1	25.30	0	0.00	25.25	1	1,999	0.05%
2018/07/13	5	25.30	0	0.00	25.20	5	2,043	0.24%
2018/07/12	0	0.00	3	24.90	25.05	-3	2,129	-0.14%
2018/07/10	1	26.30	3	26.22	26.20	-2	2,179	-0.09%
2018/07/04	1	26.90	0	26.90	26.90	1	2,598	0.04%
2018/07/03	5	27.95	0	0.00	27.35	5	2,807	0.18%
2018/06/15	1	29.00	0	0.00	28.30	1	3,389	0.03%
2018/06/13	6	28.48	0	0.00	28.25	6	3,333	0.18%
2018/06/12	1	29.00	0	0.00	28.80	1	3,308	0.03%
2018/06/11	10	29.29	13	29.30	29.00	-3	3,312	-0.09%
2018/06/07	0	0.00	2	29.00	28.70	-2	3,375	-0.06%
2018/06/06	2	28.40	5	28.40	28.55	-3	3,365	-0.09%
2018/06/05	0	0.00	1	27.45	27.05	-1	3,392	-0.03%
2018/05/28	0	0.00	5	26.89	26.80	-5	3,554	-0.14%
2018/05/25	2	27.23	6	27.15	26.95	-4	3,552	-0.11%
2018/05/24	5	26.75	0	0.00	26.85	5	3,553	0.14%
2018/05/22	1	26.75	0	0.00	27.15	1	3,583	0.03%
2018/05/21	10	26.80	12	26.70	26.70	-2	3,584	-0.06%
2018/05/18	0	0.00	3	26.90	26.65	-3	3,667	-0.08%
2018/05/17	0	0.00	4	26.68	26.75	-4	3,698	-0.11%
2018/05/16	3	26.80	0	0.00	26.60	3	3,705	0.08%
2018/05/15	0	0.00	2	26.00	26.05	-2	3,716	-0.05%
2018/05/14	3	26.00	0	0.00	25.90	3	3,817	0.08%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/10	20	26.30	3	26.40	26.30	17	3,829	0.44%
2018/05/09	10	25.80	0	0.00	25.85	10	3,823	0.26%
2018/05/04	20	25.60	1	25.60	25.80	19	3,838	0.49%
2018/05/02	12	26.12	0	0.00	26.10	12	3,825	0.31%
2018/04/30	3	25.80	1	25.70	25.95	2	3,820	0.05%
2018/04/26	21	28.15	0	0.00	27.40	21	3,796	0.55%
2018/04/24	0	0.00	1	27.65	27.55	-1	3,774	-0.03%
2018/04/23	1	28.40	0	0.00	28.65	1	3,766	0.03%
2018/04/20	3	28.65	0	0.00	28.55	3	3,777	0.08%
2018/04/19	4	28.03	0	0.00	28.05	4	3,734	0.11%
2018/04/17	1	28.10	3	29.85	28.15	-2	3,643	-0.05%
2018/04/13	3	30.40	0	0.00	30.80	3	3,613	0.08%
2018/04/12	0	0.00	5	30.65	30.90	-5	3,645	-0.14%
2018/04/11	3	31.45	14	31.60	30.40	-11	3,870	-0.28%
2018/04/10	6	32.23	0	0.00	30.90	6	3,913	0.15%
2018/04/09	3	32.75	0	0.00	32.80	3	3,788	0.08%
2018/04/02	0	0.00	2	32.55	32.15	-2	3,569	-0.06%
2018/03/31	0	0.00	2	31.85	31.95	-2	3,438	-0.06%
2018/03/30	0	0.00	5	31.94	31.85	-5	3,369	-0.15%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/27	0	0.00	1	31.65	31.55	-1	3,359	-0.03%
2018/03/26	9	30.90	10	30.93	31.60	-1	3,407	-0.03%
2018/03/23	12	30.70	12	30.94	31.20	0	3,681	0.00%
2018/03/22	0	0.00	11	31.73	31.60	-11	3,690	-0.30%
2018/03/21	12	31.10	0	0.00	31.30	12	3,614	0.33%
2018/03/16	0	0.00	1	31.10	30.55	-1	3,673	-0.03%
2018/03/15	0	0.00	1	30.85	31.00	-1	3,752	-0.03%
2018/03/14	1	31.30	1	31.00	30.80	0	3,789	0.00%
2018/03/08	0	0.00	1	30.60	30.35	-1	3,609	-0.03%
2018/03/07	0	0.00	10	29.35	30.10	-10	3,560	-0.28%
2018/03/05	0	0.00	2	28.40	27.60	-2	3,584	-0.06%
2018/02/26	5	28.10	0	0.00	28.15	5	3,745	0.13%
2018/02/23	2	27.75	0	0.00	27.85	2	3,757	0.05%
2018/02/22	14	27.00	0	0.00	27.45	14	3,836	0.36%
2018/02/21	0	0.00	1	26.40	26.90	-1	3,983	-0.03%
2018/02/12	1	25.90	0	0.00	25.50	1	3,980	0.03%
2018/02/07	5	28.20	0	0.00	28.20	5	4,026	0.12%
2018/02/06	3	27.88	0	0.00	27.40	3	4,080	0.07%
2018/01/29	0	0.00	7	30.98	30.80	-7	4,457	-0.16%
2018/01/26	0	0.00	1	30.95	31.00	-1	4,473	-0.02%
2018/01/25	5	31.35	2	30.75	30.75	3	4,571	0.07%
2018/01/22	7	31.54	6	31.60	31.20	1	4,778	0.02%
2018/01/18	0	0.00	2	31.15	31.00	-2	4,819	-0.04%
2018/01/17	0	0.00	1	30.95	30.75	-1	4,832	-0.02%
2018/01/11	3	30.50	0	0.00	30.00	3	4,895	0.06%
2018/01/08	1	32.80	11	32.43	31.60	-10	4,948	-0.20%
2018/01/05	3	33.80	10	33.63	33.20	-7	4,898	-0.14%
2018/01/04	10	32.15	0	0.00	32.70	10	4,675	0.21%
2018/01/02	5	31.10	0	0.00	31.25	5	4,624	0.11%