敦泰 (3545)-國票-台中券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.8
漲跌
▲0.8
漲幅
+0.91%
成交量
1,518張
產業
上市半導體類股▼1.65%
1218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－國票-台中券商分點個股進出

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-台中券商分點個股進出
國票-台中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
2024/12/06	6	91.95	9	88.25	88.00	-3	1,787	-0.17%
2024/12/05	2	91.10	0	0.00	90.90	2	1,709	0.12%
2024/12/04	8	90.59	6	90.63	90.10	2	1,682	0.12%
2024/12/03	3	89.17	4	88.88	88.90	-1	1,635	-0.06%
2024/11/29	0	0.00	1	87.40	87.90	-1	1,623	-0.06%
2024/11/28	1	83.70	1	85.80	86.30	0	1,615	0.00%
2024/11/27	1	85.90	0	0.00	85.30	1	1,599	0.06%
2024/11/26	6	90.38	12	90.20	89.70	-6	1,571	-0.38%
2024/11/25	2	89.60	3	89.80	89.80	-1	1,560	-0.06%
2024/11/21	1.6	88.99	0	0.00	88.20	1.6	1,527	0.10%
2024/11/20	2	89.80	2	89.20	89.20	0	1,486	0.00%
2024/11/08	0	0.00	0	88.10	87.00	0	1,427	0.00%
2024/11/07	0	0.00	0	88.30	88.90	0	1,426	0.00%
2024/11/04	0	81.90	0	0.00	82.90	0	1,489	0.00%
2024/10/28	0	86.20	0	0.00	86.30	0	1,533	0.00%
2024/10/25	0	0.00	2	86.80	86.80	-2	1,544	-0.13%
2024/10/24	10	87.84	8	87.00	87.00	2	1,572	0.13%
2024/10/23	6	88.10	6	87.90	87.90	0	1,569	0.00%
2024/10/21	4	86.80	5	87.72	87.80	-1	1,621	-0.06%
2024/10/18	9	87.46	9	85.71	85.70	0	1,656	0.00%
2024/10/17	0	0.00	1	86.70	86.30	-1	1,687	-0.06%
2024/10/14	10	87.41	10	87.84	88.00	0	1,849	0.00%
2024/10/09	14	85.72	13	84.30	84.30	1	1,910	0.05%
2024/10/08	12	85.37	12	85.98	85.90	0	1,910	0.00%
2024/10/07	9	88.23	3	86.50	86.50	6	1,905	0.31%
2024/10/04	27	87.79	57	88.87	87.00	-30	1,874	-1.60%
2024/10/01	15	87.23	2	86.90	86.90	13	1,754	0.74%
2024/09/30	3	83.77	4	83.85	85.20	-1	1,667	-0.06%
2024/09/27	0	0.00	1	81.80	81.90	-1	1,631	-0.06%
2024/09/19	0	0.00	0	78.47	78.60	0	1,689	0.00%
2024/09/12	0	74.40	0	0.00	74.80	0	1,817	0.00%
2024/09/10	1	74.20	1	74.20	73.00	0	1,892	0.00%
2024/09/09	0	0.00	2	74.00	75.50	-2	1,909	-0.10%
2024/09/06	0	0.00	1	75.00	75.40	-1	1,942	-0.05%
2024/09/05	1	75.20	0	0.00	73.80	1	1,948	0.05%
2024/09/04	0	76.80	0	0.00	75.50	0	1,965	0.00%
2024/09/03	2	80.15	0	0.00	80.00	2	1,986	0.10%
2024/08/30	0	0.00	15	81.60	81.20	-15	2,029	-0.74%
2024/08/29	0	0.00	4	80.13	81.60	-4	2,092	-0.19%
2024/08/28	0	0.00	1	81.70	80.30	-1	2,098	-0.05%
2024/08/27	1	80.80	0	0.00	81.10	1	2,113	0.05%
2024/08/26	1	81.50	3	82.63	81.60	-2	2,143	-0.09%
2024/08/23	2	80.95	2	80.70	81.20	0	2,185	0.00%
2024/08/22	11	82.15	9	81.54	81.50	2	2,310	0.09%
2024/08/20	14	82.74	14.1	82.33	82.30	-0.1	2,594	0.00%
2024/08/19	5.1	81.00	6	82.32	82.60	-0.9	2,613	-0.03%
2024/08/16	8	80.14	9	80.22	80.10	-1	2,600	-0.04%
2024/08/15	8	79.78	8	79.39	79.30	0	2,591	0.00%
2024/08/14	14	79.39	13	80.19	80.30	1	2,592	0.04%
2024/08/13	2	78.20	2	78.95	79.10	0	2,594	0.00%
2024/08/12	1	78.20	1	78.60	79.00	0	2,615	0.00%
2024/08/08	1	77.90	2	78.15	77.60	-1	2,602	-0.04%
2024/08/07	0	0.00	2	75.90	77.00	-2	2,586	-0.08%
2024/08/05	2	75.25	0	0.00	74.10	2	2,518	0.08%
2024/08/01	8	84.28	8	84.64	85.00	0	2,503	0.00%
2024/07/31	4	83.25	7	82.91	82.60	-3	2,508	-0.12%
2024/07/30	8	81.11	8	82.35	83.00	0	2,507	0.00%
2024/07/29	17	83.76	14	83.44	81.40	3	2,499	0.12%
2024/07/26	1	82.60	0	0.00	84.40	1	2,478	0.04%
2024/07/23	2	87.30	1	87.80	86.20	1	2,466	0.04%
2024/07/22	2	86.05	1	84.80	84.60	1	2,450	0.04%
2024/07/19	11.1	90.51	6	88.60	88.60	5.1	2,418	0.21%
2024/07/18	5	90.50	9	90.47	90.70	-4	2,380	-0.17%
2024/07/17	3	90.63	0	0.00	90.20	3	2,345	0.13%
2024/07/16	3	91.20	1	91.90	90.90	2	2,329	0.09%
2024/07/15	2	90.75	1	90.80	90.50	1	2,299	0.04%
2024/07/12	11	90.74	3	89.57	90.10	8	2,198	0.36%
2024/07/11	0	0.00	1	85.50	85.20	-1	2,098	-0.05%
2024/07/09	1	85.10	0	0.00	85.30	1	2,148	0.05%
2024/07/08	0	0.00	1	87.70	87.30	-1	2,153	-0.05%
2024/07/04	2	86.50	0	0.00	86.50	2	2,188	0.09%
2024/07/03	0	0.00	2	86.95	86.70	-2	2,205	-0.09%
2024/07/02	2	84.35	0	0.00	84.70	2	2,202	0.09%
2024/06/28	2	86.10	2	86.20	86.20	0	2,240	0.00%
2024/06/27	4	85.95	4	85.30	85.30	0	2,257	0.00%
2024/06/26	0	0.00	1	86.60	85.50	-1	2,277	-0.04%
2024/06/25	1	87.40	0	0.00	86.40	1	2,295	0.04%
2024/06/24	10	90.54	8.4	88.91	88.40	1.6	2,351	0.07%
2024/06/21	8	90.88	8	90.55	90.30	0	2,399	0.00%
2024/06/20	4	90.25	4	90.85	91.00	0	2,518	0.00%
2024/06/19	6	90.00	11	90.04	90.00	-5	2,591	-0.19%
2024/06/18	8	89.80	8	89.40	89.40	0	2,635	0.00%
2024/06/17	12	90.12	10	89.20	89.20	2	2,635	0.08%
2024/06/14	7	91.20	6	90.60	90.60	1	2,603	0.04%
2024/06/13	7	89.83	8	90.59	91.00	-1	2,602	-0.04%
2024/06/11	1	89.40	0	0.00	88.70	1	2,596	0.04%
2024/06/07	0	0.00	4	89.80	91.60	-4	2,613	-0.15%
2024/06/06	3	88.20	0	0.00	87.80	3	2,609	0.11%
2024/06/05	11	90.67	8	89.80	89.40	3	2,617	0.11%
2024/06/04	10	91.16	8	90.88	90.70	2	2,648	0.08%
2024/06/03	1	89.60	1	89.60	89.90	0	2,654	0.00%
2024/05/31	6	90.47	6	89.55	89.30	0	2,689	0.00%
2024/05/30	7	90.89	6	90.00	89.90	1	2,715	0.04%
2024/05/29	10	91.86	10	91.10	91.10	0	2,723	0.00%
2024/05/28	6	92.70	0	0.00	92.60	6	2,735	0.22%
2024/05/27	1	89.80	0	0.00	91.30	1	2,655	0.04%
2024/05/24	11	90.84	11	90.02	90.00	0	2,628	0.00%
2024/05/16	2	84.80	0	0.00	84.80	2	3,106	0.06%
2024/05/15	1	82.50	1	82.50	82.50	0	3,157	0.00%
2024/05/09	1	83.60	0	0.00	83.00	1	3,450	0.03%
2024/05/06	2	86.00	1	86.80	86.70	1	3,610	0.03%
2024/05/02	0	0.00	44	84.95	84.90	-44	3,705	-1.19%
2024/04/26	44	82.86	0	0.00	82.50	44	4,097	1.07%
2024/04/22	0	80.48	0	0.00	79.60	0	4,237	0.00%
2024/04/17	0	85.60	0	0.00	85.20	0	4,255	0.00%
2024/04/16	1	84.10	0	0.00	83.80	1	4,277	0.02%
2024/04/12	10	89.50	0	0.00	89.30	10	4,259	0.24%
2024/04/11	5	90.10	0	0.00	89.80	5	4,268	0.12%
2024/04/09	1	90.10	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	90.80	0	0.00	90.30	0	4,294	0.00%
2024/04/03	0	91.40	0	0.00	91.10	0	4,343	0.00%
2024/04/02	0	0.00	1	94.60	94.10	-1	4,413	-0.02%
2024/03/28	1	94.70	1.1	94.65	94.60	-0.1	4,539	0.00%
2024/03/27	0.1	95.40	66.1	96.00	95.30	-66	4,531	-1.46%
2024/03/26	1.1	95.24	0	0.00	94.70	1.1	4,513	0.03%
2024/03/25	2	95.85	0	96.00	95.20	2	4,464	0.04%
2024/03/22	4	93.23	0	0.00	92.70	4	4,389	0.09%
2024/03/21	10	90.10	0	0.00	90.50	10	4,366	0.23%
2024/03/14	0	91.18	0	0.00	90.90	0	4,511	0.00%
2024/03/13	3	94.90	2	93.10	91.90	1	4,545	0.02%
2024/03/08	41	94.71	1	93.50	92.80	40	4,720	0.85%
2024/03/07	3	98.10	0	0.00	94.50	3	4,795	0.06%
2024/03/06	2	97.05	0	0.00	96.60	2	4,979	0.04%
2024/03/05	0	0.00	1	97.60	98.20	-1	5,126	-0.02%
2024/02/29	1	97.40	0	0.00	97.50	1	5,932	0.02%
2024/02/27	20	98.10	0	0.00	98.50	20	6,012	0.33%
2024/02/26	3	99.90	0	0.00	99.20	3	6,141	0.05%
2024/02/23	1	103.50	0.1	104.50	104.00	0.9	6,391	0.01%
2024/02/22	3	105.17	3	104.67	105.50	0	6,602	0.00%
2024/02/21	3	106.50	5	108.40	105.00	-2	7,258	-0.03%
2024/02/20	2	107.75	5	107.80	108.50	-3	7,428	-0.04%
2024/02/19	1	106.00	35	105.50	105.50	-34	7,523	-0.45%
2024/02/05	1	102.00	0	0.00	99.20	1	8,495	0.01%
2024/02/02	2.1	102.40	0	0.00	101.50	2.1	8,506	0.02%
2024/02/01	1	97.10	0.6	97.40	96.50	0.5	8,497	0.01%
2024/01/31	9	99.17	7	100.76	99.10	2	8,589	0.02%
2024/01/30	1	101.00	1	99.10	99.10	0	8,697	0.00%
2024/01/29	0	101.00	0	0.00	101.00	0	8,867	0.00%
2024/01/26	1	100.50	1	99.80	99.80	0	8,900	0.00%
2024/01/25	1	102.00	0	0.00	100.50	1	8,998	0.01%
2024/01/24	1	102.00	0	0.00	102.00	1	8,974	0.01%
2024/01/23	2	105.50	4	106.25	108.00	-2	8,928	-0.02%
2024/01/22	26	99.39	4	98.83	100.50	22	8,854	0.25%
2024/01/19	7	98.26	6	99.53	97.60	1	8,852	0.01%
2024/01/18	1	97.30	0	0.00	97.80	1	8,842	0.01%
2024/01/17	1	99.50	2	99.20	98.80	-1	8,872	-0.01%
2024/01/16	1	101.00	0	0.00	101.00	1	8,856	0.01%
2024/01/15	2.2	103.97	1	105.50	102.50	1.2	8,851	0.01%
2024/01/11	2	104.25	0	0.00	105.00	2	9,025	0.02%
2024/01/10	3	103.17	3	105.00	105.00	0	9,070	0.00%
2024/01/09	10	104.00	0	0.00	103.50	10	9,124	0.11%
2024/01/04	1	104.50	1	105.50	106.00	0	9,105	0.00%
2024/01/03	3	108.50	63	105.52	106.00	-60	9,143	-0.66%
2023/12/29	0	0.00	1	112.00	112.50	-1	9,151	-0.01%
2023/12/28	6	110.83	4	109.75	110.50	2	9,127	0.02%
2023/12/27	2.2	112.50	2	111.75	113.00	0.2	9,171	0.00%
2023/12/26	5	109.10	24	108.56	108.50	-19	9,062	-0.21%
2023/12/21	1	107.50	1	109.50	108.50	0	9,157	0.00%
2023/12/20	0	0.00	1	113.50	112.50	-1	9,099	-0.01%
2023/12/19	1	112.00	1	113.00	112.50	0	9,077	0.00%
2023/12/18	12	117.13	4	114.50	114.50	8	9,072	0.09%
2023/12/15	0	0.00	1	114.50	114.00	-1	9,089	-0.01%
2023/12/14	2	118.00	2	116.50	116.50	0	9,164	0.00%
2023/12/13	2	118.50	2	116.50	116.50	0	9,494	0.00%
2023/12/12	1	121.00	1	117.50	117.50	0	9,528	0.00%
2023/12/11	20.2	120.50	1	119.50	119.50	19.2	9,534	0.20%
2023/12/08	1.1	123.77	2	121.50	121.50	-0.9	9,510	-0.01%
2023/12/07	1	122.50	2	121.50	121.50	-1	9,597	-0.01%
2023/12/06	2	124.00	2	124.75	122.50	0	9,693	0.00%
2023/12/05	2	123.25	2	123.00	123.00	0	9,620	0.00%
2023/12/04	0	0.00	0	125.50	124.00	0	9,548	0.00%
2023/12/01	8	127.81	12	130.92	126.50	-4	9,487	-0.04%
2023/11/30	4	129.00	7	130.00	129.00	-3	9,439	-0.03%
2023/11/29	15.2	130.26	8	129.87	129.00	7.1	9,273	0.08%
2023/11/28	72	124.38	9	126.00	132.50	63	8,835	0.71%
2023/11/27	5	123.10	6	122.17	120.50	-1	8,525	-0.01%
2023/11/24	6	125.92	7	125.64	125.00	-1	8,391	-0.01%
2023/11/22	17	124.74	19	124.87	123.50	-2	8,077	-0.02%
2023/11/21	5	119.80	6	119.92	120.00	-1	7,731	-0.01%
2023/11/20	31	118.61	31	118.58	118.50	0	7,474	0.00%
2023/11/17	8	110.25	8	109.63	114.00	0	6,753	0.00%
2023/11/16	6	101.92	11	102.32	104.00	-5	6,357	-0.08%
2023/11/15	14	99.60	23	99.82	101.00	-9	6,083	-0.15%
2023/11/14	19	94.62	39.4	93.39	95.00	-20.4	5,613	-0.36%
2023/11/13	0.3	86.30	0	0.00	87.40	0.3	5,040	0.01%
2023/11/10	1	86.40	0	0.00	86.70	1	4,932	0.02%
2023/11/09	10	86.90	1	86.30	86.20	9	4,887	0.18%
2023/11/08	5	85.78	12	86.10	85.20	-7	4,798	-0.15%
2023/11/07	17	86.48	12.7	86.11	87.80	4.3	4,648	0.09%
2023/11/06	8	84.79	3	84.17	84.60	5	4,454	0.11%
2023/11/03	0	0.00	3	82.10	82.30	-3	4,269	-0.07%
2023/11/02	6	82.87	1	83.30	82.50	5	4,213	0.12%
2023/11/01	1	82.30	0	0.00	81.90	1	4,076	0.02%
2023/10/31	4	82.00	2	80.60	80.60	2	4,025	0.05%
2023/10/25	3	80.70	14	82.09	81.10	-11	3,776	-0.29%
2023/10/23	7	80.43	6	79.40	79.40	1	3,764	0.03%
2023/10/20	2	79.70	2	80.40	80.70	0	3,753	0.00%
2023/10/19	0	0.00	2	81.70	82.00	-2	3,700	-0.05%
2023/10/18	5	80.96	3	79.70	79.70	2	3,577	0.06%
2023/10/16	0	0.00	4	79.40	77.00	-4	3,472	-0.12%
2023/10/12	0	0.00	1	79.50	78.70	-1	3,452	-0.03%
2023/10/11	1	78.80	1	78.80	78.80	0	3,445	0.00%
2023/10/06	2	81.60	0	0.00	81.20	2	3,413	0.06%
2023/10/05	2	81.00	0	0.00	80.90	2	3,374	0.06%
2023/10/04	10	79.00	0	0.00	79.20	10	3,337	0.30%
2023/10/03	0	0.00	4	80.43	80.50	-4	3,340	-0.12%
2023/10/02	1	76.20	0	0.00	76.40	1	3,217	0.03%
2023/09/26	1	78.60	1	77.40	77.40	0	3,067	0.00%
2023/09/25	2	78.30	1	78.50	78.00	1	3,066	0.03%
2023/09/22	2	77.90	0	0.00	78.70	2	3,059	0.07%
2023/09/21	0	0.00	2	78.15	78.70	-2	3,040	-0.07%
2023/09/20	1	81.90	0	0.00	79.10	1	2,972	0.03%
2023/09/19	3	81.40	5	81.14	81.40	-2	2,883	-0.07%
2023/09/18	7	81.99	57	81.93	82.30	-50	2,756	-1.81%
2023/09/15	2	79.70	4	79.55	78.70	-2	2,391	-0.08%
2023/09/13	0	0.00	2	76.40	76.90	-2	2,285	-0.09%
2023/09/12	13	77.03	4	75.73	76.00	9	2,250	0.40%
2023/09/11	21	76.66	16	75.89	79.00	5	2,131	0.23%
2023/09/08	0	0.00	4	73.60	73.60	-4	1,974	-0.20%
2023/09/07	4	75.38	0	0.00	74.60	4	2,002	0.20%
2023/09/05	23	75.41	22	75.60	75.00	1	1,975	0.05%
2023/09/04	0	0.00	2	73.80	73.70	-2	1,790	-0.11%
2023/09/01	1	72.20	1	72.00	72.00	0	1,787	0.00%
2023/08/30	1	70.60	0	71.00	71.40	1	1,794	0.06%
2023/08/28	1	69.60	0	0.00	68.60	1	1,803	0.06%
2023/08/24	0	0.00	1	69.80	69.80	-1	1,872	-0.05%
2023/08/22	0	0.00	0	70.50	69.40	0	1,941	0.00%
2023/08/21	1	69.40	0	0.00	69.50	1	1,967	0.05%
2023/08/18	0	0.00	1	71.20	70.00	-1	2,004	-0.05%
2023/08/15	0	69.50	0	0.00	69.30	0	2,055	0.00%
2023/08/14	1	67.40	0	0.00	65.70	1	2,073	0.05%
2023/08/11	2	68.60	3	70.03	68.60	-1	2,086	-0.05%
2023/08/10	13	70.20	13	70.82	69.40	0	2,148	0.00%
2023/08/09	0	0.00	1	70.00	70.00	-1	2,130	-0.05%
2023/08/04	0	0.00	1	71.90	72.10	-1	2,211	-0.05%
2023/07/31	1	71.40	0	0.00	71.50	1	2,432	0.04%
2023/07/27	0	0.00	2	72.45	72.50	-2	2,419	-0.08%
2023/07/25	1	70.00	0	0.00	69.70	1	2,435	0.04%
2023/07/21	0	71.70	0	0.00	71.90	0	2,454	0.00%
2023/07/19	2	71.15	0	0.00	70.70	2	2,488	0.08%
2023/07/12	0	71.90	0	0.00	71.70	0	2,812	0.00%
2023/07/06	10	77.50	0	0.00	77.50	10	3,683	0.27%
2023/07/05	10	77.55	0	0.00	77.50	10	3,792	0.26%
2023/07/03	11	77.25	0	0.00	77.20	11	4,030	0.27%
2023/06/27	0	79.20	0	0.00	77.70	0	4,110	0.00%
2023/06/21	0	79.80	1	80.50	80.00	-1	4,150	-0.02%
2023/06/20	1	81.10	0	0.00	79.80	1	4,207	0.02%
2023/06/19	0	0.00	1	82.30	81.90	-1	4,287	-0.02%
2023/06/15	5	82.06	0	0.00	82.10	5	4,682	0.11%
2023/06/14	5	83.40	0	0.00	83.00	5	4,689	0.11%
2023/06/13	4	85.38	8	84.75	85.00	-4	4,690	-0.09%
2023/06/12	0	0.00	1	84.40	85.50	-1	4,682	-0.02%
2023/06/06	1	82.10	0	0.00	82.10	1	4,774	0.02%
2023/06/05	0	0.00	1	84.70	84.30	-1	4,783	-0.02%
2023/05/30	0	0.00	0.1	83.40	84.00	-0.1	4,864	0.00%
2023/05/29	0	0.00	1	83.60	83.70	-1	4,962	-0.02%
2023/05/26	0	0.00	2	83.10	81.70	-2	5,002	-0.04%
2023/05/24	0	0.00	1.2	83.02	83.20	-1.2	5,067	-0.02%
2023/05/22	2	81.40	1	82.00	81.00	1	5,231	0.02%
2023/05/17	0	0.00	1	77.80	78.70	-1	5,465	-0.02%
2023/05/16	1	77.60	2	78.20	77.10	-1	5,439	-0.02%
2023/05/15	2	74.20	0	0.00	74.30	2	5,379	0.04%
2023/05/08	2.3	76.61	0	0.00	76.00	2.3	5,381	0.04%
2023/05/05	1	79.10	0	0.00	80.50	1	5,271	0.02%
2023/05/02	1	79.40	1	79.80	79.80	0	5,400	0.00%
2023/04/28	0	0.00	1	79.60	79.10	-1	5,442	-0.02%
2023/04/27	2	78.90	0	0.00	78.90	2	5,371	0.04%
2023/04/25	3	80.27	3	79.67	79.00	0	5,334	0.00%
2023/04/21	2	81.45	1	81.90	81.50	1	5,285	0.02%
2023/04/20	1	84.60	0	0.00	83.20	1	5,273	0.02%
2023/04/14	2	89.20	0	0.00	89.40	2	5,271	0.04%
2023/04/13	1	88.50	0	0.00	87.80	1	5,269	0.02%
2023/04/12	3	90.80	31	91.03	91.40	-28	5,117	-0.55%
2023/04/11	0	0.00	2	84.05	86.90	-2	4,723	-0.04%
2023/04/10	2	83.10	3	81.60	81.70	-1	4,506	-0.02%
2023/04/07	0	0.00	1	83.90	83.00	-1	4,459	-0.02%
2023/03/29	1	77.20	0	0.00	77.10	1	4,226	0.02%
2023/03/28	1	79.80	2	78.50	78.80	-1	4,247	-0.02%
2023/03/22	0	0.00	1	79.70	78.80	-1	4,202	-0.02%
2023/03/21	3	82.07	26	83.31	80.90	-23	4,105	-0.56%
2023/03/20	0	0.00	4	79.40	81.00	-4	3,858	-0.10%
2023/03/10	0	0.00	1	74.10	74.20	-1	3,704	-0.03%
2023/03/09	1	76.80	0	0.00	76.30	1	3,732	0.03%
2023/03/06	1	75.80	0	0.00	75.80	1	3,708	0.03%
2023/03/02	6	74.80	0	0.00	74.70	6	3,712	0.16%
2023/03/01	6	72.30	0	0.00	76.90	6	3,645	0.16%
2023/02/23	0	0.00	1	74.00	74.20	-1	3,562	-0.03%
2023/02/22	0	0.00	1	73.10	73.20	-1	3,597	-0.03%
2023/02/21	2	77.00	33	77.40	77.00	-31	3,620	-0.86%
2023/02/20	2	74.50	3	74.13	75.20	-1	3,691	-0.03%
2023/02/17	3	73.77	3	73.63	74.00	0	4,151	0.00%
2023/02/16	2	72.50	1	70.20	72.60	1	4,027	0.02%
2023/02/15	1	68.20	0	0.00	68.60	1	4,068	0.02%
2023/02/08	0	0.00	4	71.50	71.50	-4	5,150	-0.08%
2023/02/03	4	69.75	4	69.70	69.60	0	5,106	0.00%
2023/02/02	0	0.00	1	70.40	70.30	-1	5,155	-0.02%
2023/02/01	1	68.60	1	68.10	68.40	0	5,177	0.00%
2023/01/30	0	0.00	3	65.37	65.50	-3	5,194	-0.06%
2023/01/13	0	0.00	1	62.70	62.40	-1	5,404	-0.02%
2023/01/12	0	0.00	1	63.30	63.50	-1	5,475	-0.02%
2023/01/11	1	63.80	2	63.50	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	2	63.75	63.40	-2	5,919	-0.03%
2023/01/09	3	63.63	1	63.00	63.50	2	6,065	0.03%
2023/01/06	2	63.40	2	63.85	63.70	0	6,035	0.00%
2023/01/05	1	62.20	0	0.00	61.80	1	5,979	0.02%
2023/01/04	1	63.40	1	62.20	62.20	0	5,993	0.00%
2023/01/03	1	61.60	21	61.87	62.60	-20	5,910	-0.34%
2022/12/30	0	0.00	1	59.00	58.60	-1	5,788	-0.02%
2022/12/28	1	58.20	0	0.00	58.20	1	5,845	0.02%
2022/12/27	0	0.00	1	61.20	59.80	-1	5,866	-0.02%
2022/12/23	0	0.00	5	59.40	59.40	-5	5,829	-0.09%
2022/12/21	3	57.10	3	56.63	56.60	0	5,854	0.00%
2022/12/20	5	58.10	0	0.00	56.50	5	5,857	0.09%
2022/12/16	1	60.40	4	60.33	60.50	-3	5,835	-0.05%
2022/12/15	2	63.10	0	0.00	62.60	2	5,786	0.03%
2022/12/14	2	63.00	0	0.00	62.80	2	5,761	0.03%
2022/12/09	1	64.20	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/06	0	0.00	2	66.70	66.10	-2	5,696	-0.04%
2022/12/05	2	68.50	3	68.87	68.20	-1	5,685	-0.02%
2022/12/02	21	68.28	1	68.10	68.00	20	5,654	0.35%
2022/12/01	2	68.10	40	67.61	68.00	-38	5,641	-0.67%
2022/11/30	1	65.20	2	65.00	65.70	-1	5,581	-0.02%
2022/11/29	2	64.20	6	64.32	64.30	-4	5,610	-0.07%
2022/11/28	3	65.13	0	0.00	64.90	3	5,614	0.05%
2022/11/25	19	65.26	0	0.00	65.20	19	5,617	0.34%
2022/11/24	11	65.83	0	0.00	66.10	11	5,615	0.20%
2022/11/23	10	64.10	0	0.00	64.30	10	5,568	0.18%
2022/11/22	2	64.75	3	63.63	63.60	-1	5,568	-0.02%
2022/11/21	4	66.45	3	65.87	65.50	1	5,547	0.02%
2022/11/18	3	68.00	1	68.60	67.60	2	5,540	0.04%
2022/11/17	14	69.25	4	68.38	68.30	10	5,558	0.18%
2022/11/16	10	66.72	13	67.44	69.00	-3	5,487	-0.05%
2022/11/15	11	63.82	24	64.36	67.40	-13	5,320	-0.24%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	12	77.29	8	77.33	75.00	4	4,998	0.08%
2022/11/10	6	75.97	4	75.45	75.00	2	4,862	0.04%
2022/11/09	22	77.35	24	77.04	76.80	-2	4,819	-0.04%
2022/11/08	2	75.10	10	74.75	76.50	-8	4,351	-0.18%
2022/11/07	3	69.23	2	70.25	69.60	1	4,334	0.02%
2022/11/04	4	66.35	3.1	65.75	66.60	0.9	4,277	0.02%
2022/11/03	1	66.80	0	0.00	67.00	1	4,307	0.02%
2022/11/02	1	68.30	1	68.01	67.80	0	4,309	0.00%
2022/11/01	0	0.00	0.9	68.20	68.00	-0.9	4,366	-0.02%
2022/10/31	0.1	69.30	0.2	69.83	68.50	-0.2	4,354	0.00%
2022/10/28	3.2	69.68	1	67.10	67.00	2.2	4,338	0.05%
2022/10/27	0	0.00	1	72.00	72.90	-1	4,307	-0.02%
2022/10/25	0	0.00	2	69.70	68.60	-2	4,422	-0.05%
2022/10/21	0.5	72.08	0	0.00	69.90	0.5	4,596	0.01%
2022/10/20	6.4	73.44	6	74.00	74.00	0.4	4,546	0.01%
2022/10/19	8.1	73.52	5	74.24	74.90	3.1	4,500	0.07%
2022/10/18	0.5	72.38	1	73.90	74.00	-0.5	4,386	-0.01%
2022/10/17	3	69.80	2	69.45	70.80	1	4,107	0.02%
2022/10/13	2	65.15	2	60.00	60.00	0	4,016	0.00%
2022/10/12	2	64.00	2	65.70	65.70	0	4,029	0.00%
2022/09/30	0	0.00	0	61.00	61.00	0	4,083	0.00%
2022/09/28	0	59.90	0	0.00	59.70	0	4,243	0.00%
2022/09/27	0	0.00	0	62.30	62.70	0	4,281	0.00%
2022/09/26	4	64.12	4.1	60.86	60.80	-0.1	4,336	0.00%
2022/09/23	3	66.70	5	66.42	66.20	-2	4,392	-0.05%
2022/09/21	1	68.10	0	0.00	68.20	1	4,466	0.02%
2022/09/19	0	68.90	0	0.00	68.60	0	4,527	0.00%
2022/09/16	1	70.60	0	0.00	69.50	1	4,574	0.02%
2022/09/15	1	71.70	0	0.00	71.00	1	4,639	0.02%
2022/09/12	0	71.30	0	0.00	70.70	0	4,887	0.00%
2022/09/07	2	68.50	2	69.00	68.30	0	4,991	0.00%
2022/09/06	1	70.40	3	71.43	69.50	-2	4,993	-0.04%
2022/09/05	0	72.30	0	0.00	71.90	0	4,984	0.00%
2022/08/30	0	0.00	4	74.90	74.90	-4	4,964	-0.08%
2022/08/26	1	78.10	0	0.00	77.30	1	4,987	0.02%
2022/08/25	3	78.20	0	0.00	78.10	3	5,040	0.06%
2022/08/24	4	79.78	4	78.15	78.00	0	5,252	0.00%
2022/08/22	1	78.60	0	0.00	77.80	1	5,185	0.02%
2022/08/19	1	78.80	1	78.20	77.90	0	5,145	0.00%
2022/08/18	2.1	78.34	1	78.10	77.80	1.1	5,075	0.02%
2022/08/16	1	77.20	1	76.00	76.00	0	4,912	0.00%
2022/08/15	0	0.00	1	77.30	78.50	-1	4,862	-0.02%
2022/08/12	2	73.80	3	74.27	75.20	-1	4,746	-0.02%
2022/08/11	1	71.00	0	0.00	70.80	1	4,603	0.02%
2022/08/10	0	0.00	1	70.60	70.60	-1	4,606	-0.02%
2022/08/09	0	0.00	28	68.86	68.90	-28	4,544	-0.62%
2022/08/08	0	68.40	1	69.40	69.50	-1	4,547	-0.02%
2022/08/05	1	67.60	3	67.30	67.30	-2	4,483	-0.04%
2022/08/03	28	67.70	1	67.60	67.70	27	4,456	0.61%
2022/08/02	2	67.65	14	68.20	66.60	-12	4,450	-0.27%
2022/08/01	1	71.20	0	0.00	69.90	1	4,395	0.02%
2022/07/29	11	75.10	0	0.00	74.10	11	4,285	0.26%
2022/07/28	7	78.79	19	78.39	76.60	-12	4,233	-0.28%
2022/07/27	4	96.95	1	95.40	96.70	3	4,070	0.07%
2022/07/26	13	97.18	0	0.00	96.20	13	4,018	0.32%
2022/07/25	1	100.50	1	99.60	99.00	0	4,036	0.00%
2022/07/22	4	104.50	1	104.00	101.50	3	4,072	0.07%
2022/07/21	10	102.00	0	0.00	102.50	10	4,139	0.24%
2022/07/20	16	100.75	15	101.20	101.00	1	4,284	0.02%
2022/07/19	0	0.00	0	97.50	98.60	0	4,288	0.00%
2022/07/18	1	94.60	0	95.10	95.60	1	4,245	0.02%
2022/07/14	11	90.74	1	89.80	91.00	10	4,246	0.24%
2022/07/13	14	89.70	10	89.90	89.30	4	4,230	0.09%
2022/07/12	1	87.50	3	87.00	86.60	-2	4,242	-0.05%
2022/07/11	3	90.03	2	89.75	90.00	1	4,267	0.02%
2022/07/08	0	90.67	2.9	89.58	90.60	-2.8	4,246	-0.07%
2022/07/07	3.3	84.95	10	87.45	87.80	-6.7	4,192	-0.16%
2022/07/06	3	86.93	0	0.00	86.20	3	4,143	0.07%
2022/07/05	11	84.68	10	86.00	86.50	1	4,142	0.02%
2022/07/04	3	84.63	12	84.01	83.70	-9	4,137	-0.22%
2022/07/01	2	87.75	12	84.43	81.90	-10	4,170	-0.24%
2022/06/30	2	90.60	2	90.50	90.00	0	4,076	0.00%
2022/06/29	5	93.72	5	94.64	93.80	0	4,020	0.00%
2022/06/28	3	95.63	3	94.83	94.70	0	3,986	0.00%
2022/06/24	0.4	93.90	0.2	93.80	93.70	0.2	3,952	0.01%
2022/06/23	0	91.90	1	92.70	91.70	-1	3,908	-0.03%
2022/06/22	0	92.00	0	0.00	91.70	0	3,866	0.00%
2022/06/20	0	0.00	2	96.80	93.60	-2	3,775	-0.05%
2022/06/17	0	106.00	0	0.00	102.00	0	3,668	0.00%
2022/06/16	1	110.00	0	0.00	107.00	1	3,615	0.03%
2022/06/14	0	116.00	0	0.00	116.00	0	3,636	0.00%
2022/06/13	1	116.00	1	115.00	115.00	0	3,650	0.00%
2022/06/08	0	121.00	1	122.50	118.50	-1	3,680	-0.03%
2022/06/07	0	120.00	0	0.00	120.00	0	3,688	0.00%
2022/06/06	0	0.00	1	117.50	119.00	-1	3,691	-0.03%
2022/06/01	67	123.47	67.2	122.84	121.00	-0.2	3,709	-0.01%
2022/05/31	0	0.00	1	114.50	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	1	112.50	111.50	-1	3,558	-0.03%
2022/05/25	0	0.00	1	110.00	110.00	-1	3,758	-0.03%
2022/05/23	2	113.00	2	113.00	113.00	0	4,198	0.00%
2022/05/20	1	115.50	0	0.00	115.50	1	4,183	0.02%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/11	1	116.50	2	115.75	114.50	-1	4,171	-0.02%
2022/05/09	1	113.00	1	116.00	113.00	0	4,171	0.00%
2022/05/06	0	0.00	2	117.75	117.00	-2	4,173	-0.05%
2022/05/05	1	121.00	2.1	119.52	119.50	-1.1	4,177	-0.03%
2022/05/04	2	118.00	0	0.00	119.00	2	4,159	0.05%
2022/05/03	0	0.00	5	116.40	117.00	-5	4,139	-0.12%
2022/04/29	1	117.50	1	118.50	116.00	0	4,183	0.00%
2022/04/28	1	116.50	1	115.50	115.50	0	4,171	0.00%
2022/04/27	0	0.00	2	113.50	116.00	-2	4,117	-0.05%
2022/04/26	5.3	123.18	0.2	123.33	119.00	5.2	4,020	0.13%
2022/04/25	11	117.05	0.1	117.00	118.50	10.9	3,885	0.28%
2022/04/22	5.2	121.56	5.1	122.00	122.00	0.1	3,870	0.00%
2022/04/21	6.1	125.19	6	125.50	125.50	0.1	3,937	0.00%
2022/04/20	0.1	123.00	0	0.00	122.50	0.1	3,919	0.00%
2022/04/18	0	0.00	1	122.50	122.50	-1	4,064	-0.02%
2022/04/15	5	123.00	0	0.00	122.50	5	4,097	0.12%
2022/04/14	0	0.00	2	130.00	129.00	-2	4,152	-0.05%
2022/04/13	0	0.00	1	127.00	128.50	-1	4,267	-0.02%
2022/04/12	2	127.00	0	0.00	128.00	2	4,364	0.05%
2022/04/11	0	0.00	2	128.00	126.00	-2	4,512	-0.04%
2022/04/08	2	131.00	0	0.00	131.00	2	4,545	0.04%
2022/04/07	1	136.00	3	133.50	131.00	-2	4,502	-0.04%
2022/04/06	1	142.00	1.1	143.05	142.50	-0.1	4,416	0.00%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/25	1	153.50	1	151.00	149.50	0	4,806	0.00%
2022/03/24	0	0.00	1	151.50	152.00	-1	4,901	-0.02%
2022/03/23	3	151.67	4	150.50	151.50	-1	4,982	-0.02%
2022/03/22	1	147.50	0	0.00	148.00	1	5,150	0.02%
2022/03/21	3	151.00	4	152.25	150.00	-1	5,207	-0.02%
2022/03/18	2	149.00	3	148.83	149.00	-1	5,238	-0.02%
2022/03/16	0	0.00	3	144.00	145.00	-3	5,277	-0.06%
2022/03/15	3	145.00	2	144.50	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	146.00	148.00	-1	5,398	-0.02%
2022/03/10	3	148.33	0	0.00	148.00	3	5,715	0.05%
2022/03/07	4	147.75	3	149.50	147.00	1	5,927	0.02%
2022/03/04	1	154.50	3	154.83	153.00	-2	5,994	-0.03%
2022/03/03	1	156.50	2	157.00	156.00	-1	6,127	-0.02%
2022/03/02	3	156.33	4	156.00	156.50	-1	6,211	-0.02%
2022/03/01	2	153.00	0	0.00	153.50	2	6,202	0.03%
2022/02/25	2.2	156.14	4	156.13	152.00	-1.9	6,280	-0.03%
2022/02/24	9	155.67	4.3	157.30	156.00	4.7	6,265	0.08%
2022/02/23	2	153.75	2	154.00	154.50	0	6,083	0.00%
2022/02/21	1	149.50	0	0.00	149.50	1	7,504	0.01%
2022/02/17	2	149.50	1	149.00	149.50	1	8,303	0.01%
2022/02/10	0.3	154.83	0	0.00	153.50	0.3	8,699	0.00%
2022/02/09	0.1	155.50	6.1	154.52	156.50	-6	8,765	-0.07%
2022/02/08	5	152.20	0	0.00	153.00	5	8,868	0.06%
2022/02/07	1.1	146.27	1	146.50	146.50	0.1	8,910	0.00%
2022/01/26	1	146.50	0	0.00	145.50	1	8,992	0.01%
2022/01/25	1	145.00	1	145.00	145.00	0	9,153	0.00%
2022/01/24	0	0.00	6	146.42	149.50	-6	9,426	-0.06%
2022/01/18	2	158.00	0	0.00	155.50	2	10,457	0.02%
2022/01/17	2.3	157.26	3	156.17	157.50	-0.7	10,516	-0.01%
2022/01/14	1	151.50	0	0.00	152.00	1	10,633	0.01%
2022/01/13	1	155.00	1	157.50	155.00	0	11,031	0.00%
2022/01/07	0	0.00	3	160.00	159.00	-3	11,373	-0.03%
2022/01/06	3.2	163.19	4	163.50	163.00	-0.8	11,458	-0.01%
2022/01/05	7	168.64	11	167.45	167.50	-4	11,517	-0.03%
2022/01/04	6	175.33	1	175.50	172.50	5	11,520	0.04%
2022/01/03	2	173.50	3	175.17	176.50	-1	11,503	-0.01%
2021/12/30	0	0.00	2	171.75	171.50	-2	11,577	-0.02%
2021/12/28	3	173.50	0.2	171.50	171.00	2.8	12,314	0.02%
2021/12/24	3	171.67	5.1	168.36	167.50	-2.1	12,543	-0.02%
2021/12/23	1	172.00	1	171.00	170.50	0	12,641	0.00%
2021/12/22	1	173.00	0	0.00	171.00	1	12,757	0.01%
2021/12/21	8	172.00	0	0.00	172.50	8	12,817	0.06%
2021/12/20	0	0.00	0	172.00	170.50	0	12,865	0.00%
2021/12/17	1.2	170.75	5	171.70	170.00	-3.8	12,878	-0.03%
2021/12/16	4	172.50	10.1	172.99	173.00	-6.1	12,975	-0.05%
2021/12/15	1	163.50	7	167.07	167.50	-6	12,895	-0.05%
2021/12/14	3	160.50	1.1	163.40	160.50	2	12,907	0.02%
2021/12/13	1	167.49	2	166.75	167.00	-1	12,940	-0.01%
2021/12/10	4.1	165.02	2	167.25	165.50	2.1	13,087	0.02%
2021/12/09	1	172.00	1.1	170.55	169.00	-0.1	13,075	0.00%
2021/12/08	2.2	173.45	12.1	173.88	173.00	-9.9	13,121	-0.08%
2021/12/07	23.1	177.13	4.2	177.71	173.00	18.9	13,391	0.14%
2021/12/06	1.1	173.50	1.1	172.59	172.50	0	13,493	0.00%
2021/12/03	3	170.33	5	169.00	170.50	-2	13,607	-0.01%
2021/12/02	0	0.00	1	166.50	166.50	-1	13,776	-0.01%
2021/12/01	1.1	165.86	1	168.00	169.50	0.1	14,020	0.00%
2021/11/30	2.2	167.50	4.1	166.51	166.00	-1.9	14,345	-0.01%
2021/11/29	1.1	159.43	1	158.00	163.50	0.1	14,557	0.00%
2021/11/26	6	166.00	2	165.00	162.50	4	14,708	0.03%
2021/11/25	1	169.50	0.1	171.00	168.00	1	15,011	0.01%
2021/11/24	0.1	166.00	0.1	169.00	169.00	0	15,081	0.00%
2021/11/23	2.1	170.29	2	170.25	169.00	0.1	15,233	0.00%
2021/11/22	12	173.75	15	175.53	176.50	-3	15,337	-0.02%
2021/11/19	25.6	176.58	14	175.71	172.50	11.6	15,709	0.07%
2021/11/18	188.1	177.90	602.2	178.76	173.50	-414.1	15,879	-2.61%	大買/大賣/鉅額交易
2021/11/17	1,169.1	165.87	748.1	167.18	171.50	421	15,099	2.79%	大買/大賣/鉅額交易
2021/11/16	2	155.75	1	155.50	156.00	1	14,940	0.01%
2021/11/15	9	157.11	2	158.50	156.50	7	15,536	0.05%
2021/11/12	1	157.00	1.1	155.05	155.00	-0.1	16,770	0.00%
2021/11/11	4.1	154.22	8.1	151.77	154.50	-4	16,996	-0.02%
2021/11/10	1	153.00	2	153.75	152.50	-1	17,198	-0.01%
2021/11/09	16	158.75	18.2	156.80	155.50	-2.2	17,489	-0.01%
2021/11/08	3.1	151.27	2	151.50	152.00	1.1	17,513	0.01%
2021/11/05	7	148.50	11.1	148.72	148.50	-4.1	17,807	-0.02%
2021/11/04	4.1	145.02	0	0.00	144.50	4.1	18,007	0.02%
2021/11/03	0	0.00	4.1	147.48	148.50	-4.1	18,247	-0.02%
2021/11/02	9.1	147.05	1	151.00	144.00	8.1	18,473	0.04%
2021/11/01	7.1	152.79	9	152.94	150.00	-1.9	18,641	-0.01%
2021/10/29	12	163.50	11	165.73	160.00	1	18,846	0.01%
2021/10/28	15	165.80	18	166.42	164.00	-3	19,154	-0.02%
2021/10/27	2	157.00	1	158.00	158.50	1	19,858	0.01%
2021/10/26	12	156.67	15	155.00	152.50	-3	20,775	-0.01%
2021/10/22	9	148.39	25.1	151.18	148.00	-16.1	22,191	-0.07%
2021/10/21	640.1	154.77	618.1	153.75	151.00	22	22,793	0.10%	大買/大賣/
2021/10/20	95	147.19	95	146.82	147.00	0	23,424	0.00%
2021/10/19	74	145.54	79	145.64	145.50	-5	24,926	-0.02%
2021/10/18	107	141.70	125	141.34	143.00	-18	25,500	-0.07%	大買/大賣/
2021/10/15	427	142.63	401	140.91	141.00	26	25,649	0.10%	大買/大賣/
2021/10/14	45	137.21	75	136.89	139.00	-30	25,598	-0.12%
2021/10/13	73	135.92	42	134.92	134.00	31	25,541	0.12%
2021/10/12	40	142.09	40.1	141.61	139.00	-0.1	25,547	0.00%
2021/10/08	143	147.79	148	144.28	145.00	-5	25,639	-0.02%	大買/大賣/
2021/10/07	610	147.68	802	147.21	147.00	-192	25,668	-0.75%	大買/大賣/鉅額交易
2021/10/06	142.2	144.70	220	143.63	140.00	-77.8	25,703	-0.30%	大買/大賣/
2021/10/05	327	151.43	54	149.65	150.50	273	25,490	1.07%	大買/鉅額交易
2021/10/04	2	147.25	3.1	142.42	139.50	-1.1	25,173	0.00%
2021/10/01	8.1	150.28	5	150.40	148.50	3.1	25,123	0.01%
2021/09/30	1	150.50	1	151.50	155.00	0	25,106	0.00%
2021/09/29	4	154.75	1	159.00	153.50	3	25,212	0.01%
2021/09/28	3.3	164.30	1.3	163.20	162.00	2.1	25,688	0.01%
2021/09/27	2	168.00	2	170.00	168.00	0	25,883	0.00%
2021/09/24	2	162.50	6	164.42	164.00	-4	26,181	-0.02%
2021/09/23	2	160.00	3	161.83	161.00	-1	26,339	0.00%
2021/09/22	10	161.65	6	162.33	160.50	4	26,604	0.02%
2021/09/16	3	167.33	3	168.83	165.50	0	27,110	0.00%
2021/09/15	9	167.11	5	166.60	165.00	4	27,266	0.01%
2021/09/14	6	177.33	3	177.17	176.50	3	27,647	0.01%
2021/09/13	10.1	179.31	6	179.33	175.00	4.1	28,072	0.01%
2021/09/10	8	183.63	1.1	188.27	179.00	6.9	28,528	0.02%
2021/09/09	2	179.50	5	176.30	179.50	-3	28,530	-0.01%
2021/09/08	2	169.25	0	0.00	169.00	2	28,671	0.01%
2021/09/07	1	174.50	2	176.25	176.50	-1	29,141	0.00%
2021/09/06	13	175.38	4.1	176.91	174.50	8.9	29,420	0.03%
2021/09/03	3.1	188.77	18	185.78	180.50	-14.9	29,785	-0.05%
2021/09/02	3	192.33	2	187.75	186.00	1	30,498	0.00%
2021/09/01	9	194.06	18	194.17	195.50	-9	31,476	-0.03%
2021/08/31	7	191.29	7.1	194.28	191.50	-0.1	32,096	0.00%
2021/08/30	0	0.00	1	189.50	189.00	-1	32,647	0.00%
2021/08/27	15	189.17	11	190.41	190.50	4	33,242	0.01%
2021/08/26	0	0.00	1	191.00	190.50	-1	34,115	0.00%
2021/08/25	18	188.67	11	189.91	193.50	7	35,424	0.02%
2021/08/24	8.1	193.33	1.1	192.09	190.00	7	35,921	0.02%
2021/08/23	4.1	198.88	8.1	199.38	202.00	-4	36,217	-0.01%
2021/08/20	16	192.53	13.3	195.29	190.50	2.7	36,492	0.01%
2021/08/19	7	198.15	6	197.00	189.50	1	36,702	0.00%
2021/08/18	8	194.38	5.1	199.96	208.00	2.9	36,877	0.01%
2021/08/17	1.1	223.73	1	214.50	207.50	0.1	37,064	0.00%
2021/08/16	16	221.87	16.1	222.47	221.00	-0.1	37,988	0.00%
2021/08/13	3.1	235.10	1	236.00	224.00	2.1	38,240	0.01%
2021/08/12	3	240.33	3	238.17	236.50	0	38,758	0.00%
2021/08/11	4.1	243.07	4	234.88	237.00	0.1	39,687	0.00%
2021/08/10	4.1	254.34	1	250.50	248.50	3.1	39,841	0.01%
2021/08/09	1.2	265.22	2.1	257.83	252.00	-1	40,193	0.00%
2021/08/06	2.1	266.02	3	266.00	269.50	-0.9	41,121	0.00%
2021/08/05	6	267.50	5	266.90	265.50	1	41,868	0.00%
2021/08/04	15.5	276.05	9	277.44	274.00	6.5	42,818	0.02%
2021/08/03	4.1	284.09	4	287.75	282.50	0.1	42,779	0.00%
2021/08/02	11	288.64	11	292.36	280.00	0	42,832	0.00%
2021/07/30	18	276.39	22	278.84	276.50	-4	42,231	-0.01%
2021/07/29	26	270.40	31.1	272.23	275.00	-5.1	41,722	-0.01%
2021/07/28	19.2	271.81	6	267.42	261.00	13.2	41,284	0.03%
2021/07/27	16	279.75	21	282.45	290.00	-5	41,322	-0.01%
2021/07/26	19	282.26	23.9	279.74	276.00	-4.9	40,993	-0.01%
2021/07/23	32.9	264.10	35.8	263.43	270.50	-3	40,197	-0.01%
2021/07/22	6	245.33	13.2	236.78	246.00	-7.2	39,107	-0.02%
2021/07/21	5	219.70	4	216.00	224.00	1	38,837	0.00%
2021/07/20	10	217.55	8	222.00	214.00	2	39,098	0.01%
2021/07/19	1	226.50	3	225.67	226.00	-2	39,414	-0.01%
2021/07/16	0	0.00	4	224.00	225.50	-4	39,721	-0.01%
2021/07/15	0.1	220.33	1.1	225.45	224.50	-1	40,297	0.00%
2021/07/14	3	209.17	3	209.33	215.50	0	41,013	0.00%
2021/07/13	5.3	219.23	0	0.00	210.00	5.3	41,311	0.01%
2021/07/12	1	222.50	0	0.00	221.00	1	42,235	0.00%
2021/07/09	1	220.50	3	222.50	220.50	-2	43,038	0.00%
2021/07/08	1	226.00	0	0.00	225.00	1	43,962	0.00%
2021/07/07	9.1	226.09	7.1	229.94	224.00	2	44,613	0.00%
2021/07/06	6.1	233.89	10	234.20	231.00	-3.9	45,041	-0.01%
2021/07/05	9	236.72	13.1	236.57	238.50	-4.1	45,758	-0.01%
2021/07/02	4	227.25	9.1	228.41	228.00	-5.1	45,754	-0.01%
2021/07/01	18.1	229.19	18	230.11	222.00	0.1	45,948	0.00%
2021/06/30	14	224.25	11	224.64	226.00	3	46,289	0.01%
2021/06/29	23	232.46	13.1	234.12	219.00	9.9	46,999	0.02%
2021/06/28	8	228.88	28.1	227.19	233.00	-20.1	46,737	-0.04%
2021/06/25	0	0.00	2.1	218.86	220.00	-2.1	46,470	0.00%
2021/06/24	1.1	215.55	0	0.00	217.00	1.1	46,369	0.00%
2021/06/23	24	221.71	9.1	221.90	217.50	14.9	46,246	0.03%
2021/06/22	7	212.00	7.1	213.40	212.50	-0.1	45,753	0.00%
2021/06/21	26.2	212.97	15	215.40	208.00	11.2	45,360	0.02%
2021/06/18	12.1	222.32	11	223.09	222.50	1.1	44,912	0.00%
2021/06/17	11.1	224.36	19.1	224.63	228.50	-8	44,681	-0.02%
2021/06/16	16.3	231.40	16	231.53	223.00	0.3	44,410	0.00%
2021/06/15	11	244.23	16	243.78	242.50	-5	43,982	-0.01%
2021/06/11	20	243.98	13	242.88	241.00	7	44,896	0.02%
2021/06/10	31.8	248.20	31.2	245.12	240.00	0.6	44,973	0.00%
2021/06/09	10.2	243.08	28.6	239.96	248.00	-18.4	44,862	-0.04%
2021/06/08	28.1	236.57	15.3	241.57	230.50	12.8	44,752	0.03%
2021/06/07	5.2	230.60	11	234.91	238.00	-5.8	44,289	-0.01%
2021/06/04	7.1	229.49	3	230.17	226.50	4.1	43,743	0.01%
2021/06/03	42	230.69	34	224.50	230.00	8	43,243	0.02%
2021/06/02	36.5	231.29	27.1	230.22	216.00	9.5	42,269	0.02%
2021/06/01	17.1	228.72	16.1	229.91	232.50	1	40,906	0.00%
2021/05/31	13	205.62	35	205.30	211.50	-22	39,973	-0.06%
2021/05/28	29	204.72	21.5	205.00	199.50	7.5	39,364	0.02%
2021/05/27	22.5	198.76	21	199.43	200.00	1.5	39,070	0.00%
2021/05/26	9	196.78	7	198.64	192.50	2	38,520	0.01%
2021/05/25	51.1	201.48	35	202.01	199.50	16.1	37,898	0.04%
2021/05/24	21	181.00	24	181.65	190.00	-3	36,643	-0.01%
2021/05/21	3	173.50	3	172.33	176.00	0	35,838	0.00%
2021/05/20	6	171.33	4	176.38	169.00	2	35,635	0.01%
2021/05/19	10	173.60	14	173.25	179.00	-4	35,152	-0.01%
2021/05/18	6	155.00	11	158.73	163.00	-5	34,334	-0.01%
2021/05/17	25	157.10	24	160.27	148.50	1	34,113	0.00%
2021/05/14	35	175.49	34	171.40	164.50	1	33,842	0.00%
2021/05/13	11	165.05	9	167.44	171.00	2	32,760	0.01%
2021/05/12	9	160.11	12	160.17	161.00	-3	31,940	-0.01%
2021/05/11	5	164.80	1	169.00	162.50	4	30,804	0.01%
2021/05/10	6	191.17	9.2	189.57	180.50	-3.2	30,623	-0.01%
2021/05/07	10.2	180.71	7.1	181.87	183.00	3.1	30,225	0.01%
2021/05/06	14	175.86	15	175.77	171.00	-1	29,853	0.00%
2021/05/05	15	179.47	8	183.56	172.50	7	29,380	0.02%
2021/05/04	7	185.71	71	176.97	191.50	-64	29,111	-0.22%
2021/05/03	27	190.80	8	192.44	179.50	19	28,545	0.07%
2021/04/29	17	199.15	13	201.58	199.00	4	28,395	0.01%
2021/04/28	40	202.53	20	203.78	201.00	20	28,586	0.07%
2021/04/27	29	198.83	16	200.19	195.50	13	28,353	0.05%
2021/04/26	36	196.88	40	196.78	196.50	-4	28,220	-0.01%
2021/04/23	22	188.16	44	188.75	193.50	-22	28,108	-0.08%
2021/04/22	43	182.86	22	182.77	176.00	21	28,446	0.07%
2021/04/21	16	176.75	18	178.83	179.00	-2	28,387	-0.01%
2021/04/20	19.1	194.61	9	189.72	182.00	10.1	27,900	0.04%
2021/04/19	4	200.63	1	199.00	198.50	3	27,235	0.01%
2021/04/16	101	230.31	100	231.17	220.50	1	27,122	0.00%	大買/
2021/04/15	78	207.49	87	206.74	220.00	-9	26,314	-0.03%
2021/04/14	83	203.47	86	202.67	200.00	-3	25,679	-0.01%
2021/04/13	88	210.04	87	207.74	202.50	1	24,924	0.00%
2021/04/12	27	215.50	17	222.26	202.50	10	24,342	0.04%
2021/04/09	95	237.56	96	239.29	225.00	-1	23,930	0.00%
2021/04/08	19	227.92	14	229.21	236.50	5	23,464	0.02%
2021/04/07	65	216.09	65	217.78	215.00	0	23,107	0.00%
2021/04/06	75	214.01	73	214.18	218.50	2	22,891	0.01%
2021/04/01	50	187.45	50	187.70	199.00	0	22,675	0.00%
2021/03/31	5	183.90	0	0.00	181.00	5	22,011	0.02%
2021/03/30	0	0.00	5.2	172.42	183.50	-5.2	22,479	-0.02%
2021/03/29	7.2	174.00	1	174.00	174.00	6.2	22,643	0.03%
2021/03/26	1	158.50	0	0.00	158.50	1	23,226	0.00%
2021/03/25	0	0.00	1	150.50	144.50	-1	23,434	0.00%
2021/03/24	1	149.00	0	0.00	148.00	1	23,608	0.00%
2021/03/22	3	160.50	0	0.00	154.00	3	24,108	0.01%
2021/03/19	1	160.00	4	153.00	159.00	-3	24,041	-0.01%
2021/03/18	2	146.50	4	147.75	152.50	-2	23,912	-0.01%
2021/03/17	131	142.54	143	142.10	139.00	-12	23,843	-0.05%	大買/大賣/
2021/03/16	28	143.98	29	144.84	148.50	-1	22,616	0.00%
2021/03/15	18	129.64	9	131.83	135.00	9	21,961	0.04%
2021/03/12	51	118.47	56	118.69	123.00	-5	21,016	-0.02%
2021/03/11	2	107.00	8	108.44	112.00	-6	19,953	-0.03%
2021/03/10	13	105.19	11	101.27	102.00	2	19,630	0.01%
2021/03/09	2	99.70	2	100.50	100.00	0	19,296	0.00%
2021/03/08	0	0.00	11	101.05	96.10	-11	19,365	-0.06%
2021/03/05	1	99.10	1	99.60	99.20	0	19,397	0.00%
2021/03/03	5	101.80	8	101.44	101.00	-3	19,427	-0.02%
2021/03/02	6	104.83	4	104.75	104.50	2	19,354	0.01%
2021/02/26	2	102.00	1	101.00	99.80	1	19,082	0.01%
2021/02/25	4	105.75	5	106.10	101.00	-1	18,950	-0.01%
2021/02/24	3	112.17	0	0.00	106.50	3	18,832	0.02%
2021/02/23	2	111.00	2	109.75	113.50	0	18,669	0.00%
2021/02/22	14	107.64	10	105.60	109.00	4	18,470	0.02%
2021/02/19	3	100.70	2	101.90	99.70	1	18,188	0.01%
2021/02/18	5	96.44	9	97.90	99.30	-4	17,890	-0.02%
2021/02/17	12	93.95	5	95.06	94.80	7	17,744	0.04%
2021/02/05	4	87.18	7	88.10	88.30	-3	17,606	-0.02%
2021/02/04	3	85.40	0	0.00	83.10	3	17,491	0.02%
2021/02/03	0.1	83.60	0	0.00	83.60	0.1	17,453	0.00%
2021/01/29	7	88.84	6	84.00	84.00	1	17,492	0.01%
2021/01/28	2	91.65	3	91.10	88.40	-1	17,286	-0.01%
2021/01/27	5	92.14	2	91.95	90.80	3	17,175	0.02%
2021/01/26	4	93.95	3	93.13	90.80	1	17,215	0.01%
2021/01/25	5	97.78	4	97.20	95.60	1	16,996	0.01%
2021/01/22	2	96.80	3	99.23	101.00	-1	17,006	-0.01%
2021/01/21	11	96.63	14	96.69	97.90	-3	16,945	-0.02%
2021/01/20	14	109.54	7	111.00	98.60	7	16,813	0.04%
2021/01/19	8	106.38	6	109.67	109.50	2	16,898	0.01%
2021/01/18	11	109.18	14	110.43	108.50	-3	16,782	-0.02%
2021/01/15	38	108.39	38	109.71	110.50	0	16,420	0.00%
2021/01/14	11	104.32	21.3	104.73	106.00	-10.3	15,638	-0.07%
2021/01/13	11	96.89	9	97.28	96.60	2	15,309	0.01%
2021/01/12	5	96.88	1	93.50	93.50	4	15,066	0.03%
2021/01/11	18	98.01	21	97.89	98.00	-3	14,830	-0.02%
2021/01/08	7	92.47	4	92.93	92.90	3	14,485	0.02%
2021/01/07	8	88.51	27	88.79	91.90	-19	14,161	-0.13%
2021/01/06	23	87.27	3	91.80	86.10	20	13,867	0.14%
2021/01/05	2	88.00	2	89.00	87.90	0	13,629	0.00%
2021/01/04	3	93.27	14	91.52	90.70	-11	13,423	-0.08%
2020/12/31	22	96.12	11	97.55	93.50	11	13,225	0.08%
2020/12/30	19	96.71	16	95.88	95.10	3	12,730	0.02%
2020/12/29	19	98.42	6.2	96.58	95.50	12.8	12,492	0.10%
2020/12/28	1.2	99.00	13	97.57	99.00	-11.8	12,246	-0.10%
2020/12/25	27	90.16	27	88.98	91.50	0	11,791	0.00%
2020/12/24	71	86.20	70	86.34	87.50	1	11,465	0.01%
2020/12/23	2	80.40	2	80.55	85.00	0	10,799	0.00%
2020/12/22	14	82.42	14	81.99	77.50	0	10,442	0.00%
2020/12/21	15	75.39	51	77.73	80.80	-36	9,725	-0.37%
2020/12/18	29	72.42	28	72.80	73.50	1	9,411	0.01%
2020/12/17	16	71.42	11.4	71.18	72.20	4.6	9,180	0.05%
2020/12/16	28	69.98	1	72.50	68.40	27	8,966	0.30%
2020/12/15	3	69.23	1	68.40	67.70	2	8,530	0.02%
2020/12/11	9	68.72	2	69.85	68.70	7	8,405	0.08%
2020/12/10	7	70.01	6	69.28	67.50	1	8,237	0.01%
2020/12/09	12	68.46	17	68.15	69.90	-5	8,013	-0.06%
2020/12/08	4	65.38	5	66.22	66.50	-1	7,848	-0.01%
2020/12/07	0	0.00	9	63.61	65.10	-9	7,784	-0.12%
2020/12/04	4	66.38	0	0.00	64.80	4	7,756	0.05%
2020/12/03	4	67.70	16	67.29	67.40	-12	7,653	-0.16%
2020/12/02	12	67.08	11.5	67.79	66.50	0.5	7,624	0.01%
2020/12/01	18	66.79	6	66.73	65.70	12	7,342	0.16%
2020/11/30	9	65.12	10	65.87	66.60	-1	7,166	-0.01%
2020/11/27	0	0.00	1	62.40	62.50	-1	6,971	-0.01%
2020/11/26	13	61.77	19	61.69	61.90	-6	6,865	-0.09%
2020/11/25	0	0.00	1	59.50	59.10	-1	6,848	-0.01%
2020/11/24	4	60.10	69.7	60.68	60.90	-65.7	6,805	-0.97%
2020/11/23	5	60.46	8	60.49	60.10	-3	6,790	-0.04%
2020/11/20	4	59.13	3	59.40	59.80	1	6,750	0.01%
2020/11/19	7	59.31	11.1	59.87	58.40	-4.1	6,661	-0.06%
2020/11/18	2	57.60	4	57.20	57.20	-2	6,590	-0.03%
2020/11/17	2	57.60	2	57.40	57.40	0	6,694	0.00%
2020/11/16	4	57.03	3	58.87	57.00	1	6,670	0.01%
2020/11/13	11	56.72	6	57.27	57.10	5	6,614	0.08%
2020/11/12	17	57.01	14.6	57.66	55.00	2.4	6,515	0.04%
2020/11/11	2	55.90	1	55.80	56.30	1	6,390	0.02%
2020/11/10	7	56.03	0.3	56.02	56.30	6.7	6,437	0.10%
2020/11/09	0	0.00	6.1	54.52	54.80	-6.1	6,022	-0.10%
2020/11/05	1	50.60	0.1	50.10	50.30	0.9	5,845	0.02%
2020/11/03	0.1	50.00	2	50.00	49.70	-1.9	5,814	-0.03%
2020/10/30	4	53.25	3	53.27	51.20	1	5,847	0.02%
2020/10/29	1.6	52.25	5.3	51.64	52.50	-3.7	5,939	-0.06%
2020/10/28	6	50.90	9.2	50.87	51.20	-3.2	5,850	-0.05%
2020/10/27	11	48.98	8.5	48.52	48.40	2.5	5,502	0.05%
2020/10/26	3	47.85	5.1	46.74	47.00	-2.1	5,212	-0.04%
2020/10/13	0	0.00	5	33.67	33.80	-5	5,092	-0.10%
2020/10/07	1	33.90	1	33.90	34.00	0	5,338	0.00%
2020/10/06	1.1	33.35	3	33.77	33.50	-1.9	5,610	-0.03%
2020/09/28	1	31.75	4	31.70	31.75	-3	6,419	-0.05%
2020/09/24	2	32.50	0	0.00	32.05	2	7,514	0.03%
2020/09/23	4	33.44	3	33.30	33.30	1	7,630	0.01%
2020/09/22	5	33.00	5	33.40	33.60	0	7,661	0.00%
2020/09/21	0	0.00	3	33.93	33.40	-3	7,659	-0.04%
2020/09/18	0	0.00	3	33.33	33.30	-3	7,707	-0.04%
2020/09/16	0	0.00	6	33.30	33.00	-6	8,187	-0.07%
2020/09/15	1	33.20	1	33.05	33.05	0	8,308	0.00%
2020/09/11	1	32.50	0	0.00	32.45	1	8,468	0.01%
2020/09/10	1	33.50	11	33.45	32.65	-10	8,504	-0.12%
2020/09/08	10	32.35	1	32.20	32.20	9	8,754	0.10%
2020/09/07	4	32.73	3	32.62	32.35	1	8,899	0.01%
2020/09/03	0	0.00	1	33.20	32.90	-1	9,178	-0.01%
2020/09/01	0.1	32.55	0	0.00	32.55	0.1	9,341	0.00%
2020/08/27	0	0.00	3	32.15	32.10	-3	9,829	-0.03%
2020/08/26	1	33.35	1	33.55	33.00	0	9,797	0.00%
2020/08/25	0	0.00	3	33.40	33.25	-3	9,811	-0.03%
2020/08/24	1	33.10	2	33.70	33.20	-1	9,816	-0.01%
2020/08/21	3	33.62	1	33.30	33.45	2	9,858	0.02%
2020/08/20	2	34.23	0	0.00	32.95	2	9,864	0.02%
2020/08/18	7	37.49	3	37.75	37.05	4	9,735	0.04%
2020/08/17	3	37.22	3	37.15	37.30	0	9,709	0.00%
2020/08/14	1	36.60	0	0.00	36.40	1	9,816	0.01%
2020/08/13	3	37.75	1	36.85	36.85	2	9,891	0.02%
2020/08/11	1	36.95	4	36.44	35.85	-3	9,929	-0.03%
2020/08/10	3	37.07	1	38.05	37.00	2	10,113	0.02%
2020/08/07	10	37.50	0	0.00	37.90	10	10,364	0.10%
2020/08/06	6	37.59	6	37.45	37.50	0	11,129	0.00%
2020/08/05	2	38.03	30	38.24	38.45	-28	11,261	-0.25%
2020/08/04	4	37.09	2	37.45	36.95	2	11,444	0.02%
2020/08/03	1	36.70	3	37.15	37.00	-2	11,809	-0.02%
2020/07/31	10	37.09	4	36.96	36.85	6	12,486	0.05%
2020/07/30	5	37.20	2	36.80	36.70	3	12,943	0.02%
2020/07/29	0	0.00	2	35.60	35.75	-2	13,194	-0.02%
2020/07/28	4	36.06	0	0.00	35.55	4	13,258	0.03%
2020/07/27	8	37.16	5	37.32	36.70	3	13,268	0.02%
2020/07/24	29	37.97	11	38.22	36.00	18	13,356	0.13%
2020/07/23	1	38.20	15	37.89	38.00	-14	13,411	-0.10%
2020/07/22	0	0.00	1	36.60	36.20	-1	13,559	-0.01%
2020/07/20	1	34.70	1	35.40	35.85	0	13,805	0.00%
2020/07/17	2	35.75	0	0.00	35.45	2	13,933	0.01%
2020/07/16	3	36.75	1	37.00	36.30	2	13,969	0.01%
2020/07/15	3	37.68	3	37.38	36.85	0	14,073	0.00%
2020/07/14	7	38.23	25	38.07	37.60	-18	14,035	-0.13%
2020/07/13	45	38.35	15	38.22	38.35	30	13,921	0.22%
2020/07/10	135	38.03	133	36.63	36.50	2	13,910	0.01%	大買/大賣/
2020/07/09	4	37.41	4	37.28	37.20	0	13,865	0.00%
2020/07/08	9	37.83	131	37.60	37.60	-122	13,782	-0.89%	大賣/鉅額交易
2020/07/07	18	37.17	30.1	37.13	37.05	-12.1	13,740	-0.09%
2020/07/06	143	38.45	8	38.49	38.05	135	13,518	1.00%	大買/鉅額交易
2020/07/03	16	34.76	66	36.06	36.95	-50	13,152	-0.38%
2020/07/02	0	0.00	6	33.33	33.70	-6	12,618	-0.05%
2020/07/01	1	32.60	2	32.48	32.50	-1	12,526	-0.01%
2020/06/29	4	32.19	7	32.32	32.10	-3	12,586	-0.02%
2020/06/24	23	33.51	52	33.40	33.40	-29	12,549	-0.23%
2020/06/23	31	33.03	33	33.76	34.10	-2	12,422	-0.02%
2020/06/22	104	33.04	2	32.83	32.65	102	12,237	0.83%	大買/鉅額交易
2020/06/19	2	32.78	0	0.00	32.75	2	12,203	0.02%
2020/06/17	10	32.15	0	0.00	32.15	10	12,097	0.08%
2020/06/15	1	33.10	1	32.55	32.30	0	12,122	0.00%
2020/06/12	0	0.00	5	32.45	32.65	-5	12,011	-0.04%
2020/06/11	5	33.05	7	32.74	31.65	-2	12,006	-0.02%
2020/06/10	0	0.00	32	32.80	32.45	-32	11,876	-0.27%
2020/06/09	52	32.54	52	32.57	32.45	0	12,063	0.00%
2020/06/08	80	32.63	94	32.78	32.25	-14	12,309	-0.11%
2020/06/05	38	32.75	71	32.99	32.65	-33	12,621	-0.26%
2020/06/04	105	32.37	41	32.15	32.30	64	12,878	0.50%	大買/
2020/06/03	13	31.62	81	32.12	32.20	-68	12,993	-0.52%
2020/06/02	5	30.50	15	31.20	30.65	-10	13,175	-0.08%
2020/06/01	2	30.90	0	0.00	30.80	2	13,257	0.02%
2020/05/28	65	30.43	1	30.85	30.15	64	13,487	0.47%
2020/05/27	35	30.82	0	0.00	30.80	35	13,504	0.26%
2020/05/26	0	0.00	13	31.19	30.75	-13	13,571	-0.10%
2020/05/25	1	30.85	0	0.00	30.85	1	13,651	0.01%
2020/05/22	30	31.40	1	31.50	31.10	29	13,957	0.21%
2020/05/21	11	32.33	41	32.71	32.30	-30	13,961	-0.21%
2020/05/20	1	31.55	1	31.90	32.00	0	13,923	0.00%
2020/05/19	1	32.35	13	32.03	31.85	-12	13,972	-0.09%
2020/05/15	42	31.40	1	31.50	31.20	41	14,215	0.29%
2020/05/14	1.1	31.74	5	31.40	31.15	-3.9	14,552	-0.03%
2020/05/13	24	30.93	15	30.57	31.60	9	14,457	0.06%
2020/05/12	0	0.00	6	31.51	32.10	-6	13,689	-0.04%
2020/05/11	1	32.10	0	0.00	31.95	1	13,404	0.01%
2020/05/08	11	35.69	136	35.51	35.50	-125	13,050	-0.96%	大賣/鉅額交易
2020/05/07	201	36.48	12	36.23	36.50	189	12,651	1.49%	大買/鉅額交易
2020/05/06	14	34.74	146	35.17	35.00	-132	11,977	-1.10%	大賣/鉅額交易
2020/05/05	143	34.20	154	33.90	33.70	-11	11,439	-0.10%	大買/大賣/
2020/05/04	76	32.84	39	32.42	32.85	37	11,179	0.33%
2020/04/30	40	31.53	4	32.03	32.20	36	11,116	0.32%
2020/04/29	6	32.25	1	32.25	32.05	5	11,001	0.05%
2020/04/28	35	32.67	32	32.34	31.45	3	10,887	0.03%
2020/04/27	9	33.53	12	33.85	33.15	-3	10,629	-0.03%
2020/04/24	1	32.10	7	31.95	32.20	-6	10,392	-0.06%
2020/04/23	3	31.30	3	31.25	30.90	0	10,362	0.00%
2020/04/22	5	29.40	5	29.48	30.15	0	10,319	0.00%
2020/04/21	16	31.68	10	30.35	30.15	6	10,212	0.06%
2020/04/20	3	32.45	4	31.90	31.70	-1	10,104	-0.01%
2020/04/17	75	34.52	10	34.20	33.45	65	10,046	0.65%
2020/04/16	5	33.04	10	33.68	34.05	-5	10,117	-0.05%
2020/04/15	39	33.27	68	34.05	33.00	-29	10,158	-0.29%
2020/04/14	25	32.77	23.1	33.17	33.40	1.9	9,868	0.02%
2020/04/13	7	32.30	22	31.92	31.90	-15	9,705	-0.15%
2020/04/10	10	31.50	25	31.43	31.35	-15	9,633	-0.16%
2020/04/09	17	30.59	9	31.02	31.40	8	9,501	0.08%
2020/04/08	32	30.71	5	30.24	30.75	27	9,417	0.29%
2020/04/07	19	29.87	11	29.96	30.00	8	9,309	0.09%
2020/03/31	3	28.65	6	28.54	28.30	-3	9,101	-0.03%
2020/03/30	5	27.65	2	28.48	28.90	3	9,008	0.03%
2020/03/27	11	27.32	0	0.00	27.10	11	8,949	0.12%
2020/03/26	0	0.00	12	27.80	27.95	-12	8,942	-0.13%
2020/03/25	1	27.20	0	0.00	26.70	1	8,942	0.01%
2020/03/24	0	0.00	1	26.50	26.30	-1	8,869	-0.01%
2020/03/20	8	26.75	8	26.55	26.65	0	8,873	0.00%
2020/03/18	1	26.25	0	0.00	27.10	1	8,750	0.01%
2020/03/17	0	0.00	1	27.35	27.25	-1	8,738	-0.01%
2020/03/16	0.1	26.30	2	26.20	26.30	-1.9	8,655	-0.02%
2020/03/13	1	26.20	0	0.00	26.65	1	8,542	0.01%
2020/03/12	2	30.53	0	0.00	28.95	2	8,308	0.02%
2020/03/11	31	33.06	19	32.59	32.15	12	8,032	0.15%
2020/03/10	16	31.39	13	31.53	31.15	3	7,669	0.04%
2020/03/09	14	31.44	7	30.92	30.50	7	7,272	0.10%
2020/03/06	6	32.44	25	32.67	33.05	-19	7,047	-0.27%
2020/03/05	0	0.00	17	31.12	31.00	-17	6,669	-0.25%
2020/03/04	31	30.61	1	30.55	30.65	30	6,657	0.45%
2020/03/03	6	31.14	1	31.95	31.05	5	6,666	0.08%
2020/03/02	1	30.20	12	30.15	30.15	-11	6,555	-0.17%
2020/02/27	0	0.00	6	29.82	30.40	-6	6,519	-0.09%
2020/02/26	0	0.00	2	30.05	30.15	-2	6,680	-0.03%
2020/02/25	4	31.40	7	30.76	29.35	-3	6,769	-0.04%
2020/02/24	5	31.40	0	0.00	31.70	5	6,480	0.08%
2020/02/21	12	31.55	16	31.30	31.55	-4	6,512	-0.06%
2020/02/20	5	31.58	1	31.75	31.30	4	6,546	0.06%
2020/02/19	7	31.73	3	31.67	31.80	4	6,446	0.06%
2020/02/18	25	31.43	14	31.02	31.60	11	6,342	0.17%
2020/02/17	9	30.07	22.1	30.32	31.20	-13.1	6,005	-0.22%
2020/02/14	0	0.00	4.1	27.65	28.40	-4.1	5,467	-0.07%
2020/02/13	0	0.00	52	26.04	26.30	-52	5,214	-1.00%
2020/02/05	2	25.80	5	25.40	25.45	-3	5,485	-0.05%
2020/02/04	50	25.84	0	0.00	26.20	50	5,467	0.91%
2020/01/31	16	26.12	0	0.00	25.50	16	5,467	0.29%
2020/01/30	6	25.54	3	25.65	25.75	3	5,524	0.05%
2020/01/17	0	0.00	1	27.50	27.55	-1	5,571	-0.02%
2020/01/16	1	26.50	1.1	26.50	26.70	-0.1	5,429	0.00%
2020/01/14	21	25.26	20	25.40	25.65	1	5,214	0.02%
2020/01/13	0	0.00	1	25.65	25.40	-1	5,169	-0.02%
2020/01/10	1	25.45	2	25.55	25.60	-1	5,054	-0.02%
2020/01/09	0	0.00	6.2	24.90	24.85	-6.2	4,879	-0.13%
2020/01/07	0	0.00	153	22.70	22.65	-153	4,783	-3.20%	大賣/鉅額交易
2020/01/06	1	23.10	265	22.92	22.90	-264	4,749	-5.56%	大賣/鉅額交易
2020/01/03	0	0.00	20	24.15	23.75	-20	4,703	-0.43%
2019/12/27	1	23.65	0	0.00	23.70	1	4,633	0.02%
2019/12/23	4.1	23.47	16	23.45	23.40	-11.9	4,582	-0.26%
2019/12/20	4.1	24.42	2	24.25	24.15	2.1	4,497	0.05%
2019/12/17	1	24.70	0.7	24.35	24.40	0.3	4,394	0.01%
2019/12/16	0	0.00	2	25.05	24.90	-2	4,326	-0.05%
2019/12/13	2	24.85	3	25.42	24.70	-1	4,325	-0.02%
2019/12/12	2	25.15	0	0.00	25.25	2	4,300	0.05%
2019/12/11	2	25.50	0	0.00	25.25	2	4,192	0.05%
2019/12/10	0	0.00	10	25.62	26.00	-10	4,130	-0.24%
2019/12/06	18	25.84	5	25.65	25.50	13	4,059	0.32%
2019/12/05	3	25.98	10	26.15	25.75	-7	4,015	-0.17%
2019/12/04	10	26.60	5	26.20	26.25	5	3,948	0.13%
2019/12/03	0	0.00	2	26.08	26.50	-2	3,903	-0.05%
2019/12/02	17	26.03	1	25.80	25.80	16	3,803	0.42%
2019/11/29	5	26.30	0	0.00	26.20	5	3,779	0.13%
2019/11/28	0	0.00	52	26.24	26.30	-52	3,710	-1.40%
2019/11/27	31	26.04	5.1	25.61	26.10	25.9	3,641	0.71%
2019/11/26	7	25.69	15	25.70	25.70	-8	3,573	-0.22%
2019/11/25	4	26.31	53	25.97	25.80	-49	3,521	-1.39%
2019/11/22	110	25.50	17	25.33	25.50	93	3,237	2.87%	大買/
2019/11/21	25	25.00	25	24.87	25.00	0	3,016	0.00%
2019/11/20	0	0.00	5	24.75	24.75	-5	2,943	-0.17%
2019/11/19	33	24.56	13	24.26	23.85	20	2,829	0.71%
2019/11/18	20	24.60	84	24.80	24.80	-64	2,650	-2.41%
2019/11/15	35	24.03	15	24.18	24.05	20	2,588	0.77%
2019/11/14	20	23.50	0	0.00	23.55	20	2,534	0.79%
2019/11/12	0	0.00	20	24.95	24.95	-20	2,389	-0.84%
2019/11/11	0	0.00	6	25.00	24.15	-6	2,359	-0.25%
2019/11/07	1	24.50	43	24.47	25.00	-42	2,208	-1.90%
2019/11/05	40	23.95	5	24.30	24.00	35	2,055	1.70%
2019/11/04	1	24.90	37	24.46	24.00	-36	2,008	-1.79%
2019/10/31	7	24.25	1	23.70	23.80	6	1,885	0.32%
2019/10/29	36	23.64	23	23.78	23.40	13	1,786	0.73%
2019/10/28	30	24.54	4	24.20	24.90	26	1,648	1.58%
2019/10/25	1	22.95	0	0.00	22.95	1	1,460	0.07%
2019/10/17	0	0.00	2	22.60	22.45	-2	1,509	-0.13%
2019/10/08	0	0.00	3	21.70	21.60	-3	1,503	-0.20%
2019/10/03	2	21.75	2	21.65	21.65	0	1,559	0.00%
2019/09/18	2	21.70	0	0.00	21.80	2	1,571	0.13%
2019/09/17	1	22.30	0	0.00	22.05	1	1,556	0.06%
2019/09/11	0	0.00	1	22.80	22.75	-1	1,599	-0.06%
2019/09/02	0	0.00	1	23.30	23.75	-1	1,629	-0.06%
2019/08/30	4	23.18	4	23.13	22.75	0	1,586	0.00%
2019/08/28	0	0.00	2	22.48	22.75	-2	1,547	-0.13%
2019/08/27	1	22.15	0	0.00	22.20	1	1,558	0.06%
2019/08/23	0.5	22.40	0	0.00	22.45	0.5	1,615	0.03%
2019/08/16	0	0.00	49	22.70	22.70	-49	1,727	-2.84%
2019/08/12	1	22.20	0	0.00	22.10	1	1,854	0.05%
2019/08/02	49	22.05	0	0.00	22.05	49	1,976	2.48%
2019/07/30	0	0.00	6	22.80	22.95	-6	2,082	-0.29%
2019/07/29	6	22.79	0	0.00	22.80	6	2,095	0.29%
2019/07/25	5	23.87	10	23.78	23.95	-5	2,047	-0.24%
2019/07/23	1	23.10	1	23.05	23.15	0	2,126	0.00%
2019/07/18	0	0.00	3	23.15	22.65	-3	2,443	-0.12%
2019/07/17	1	23.45	0	0.00	23.40	1	2,570	0.04%
2019/07/16	2	23.65	2	23.55	23.65	0	2,784	0.00%
2019/07/15	1	23.75	0	0.00	23.60	1	2,821	0.04%
2019/07/12	1	23.80	0	0.00	23.85	1	2,868	0.03%
2019/07/09	1	23.70	0	0.00	23.65	1	2,993	0.03%
2019/07/05	0	0.00	2	23.40	23.40	-2	3,108	-0.06%
2019/07/02	4	24.01	7	23.99	24.10	-3	3,462	-0.09%
2019/06/27	6	23.29	5	23.27	23.25	1	3,518	0.03%
2019/06/24	5	23.45	5.1	23.49	23.45	-0.1	3,665	0.00%
2019/06/19	0	0.00	1	22.80	22.80	-1	4,080	-0.02%
2019/06/14	0	0.00	1	22.75	22.50	-1	4,553	-0.02%
2019/06/12	2.1	22.57	5	22.50	22.50	-2.9	4,912	-0.06%
2019/06/11	2	21.95	0	0.00	21.90	2	4,886	0.04%
2019/06/06	0	0.00	6	21.62	21.60	-6	4,886	-0.12%
2019/06/05	8	21.90	8	22.11	21.90	0	4,892	0.00%
2019/06/04	1	21.65	0	0.00	21.70	1	4,887	0.02%
2019/05/31	2	21.30	2	21.60	21.40	0	4,881	0.00%
2019/05/30	7	20.78	19	21.27	21.40	-12	4,900	-0.24%
2019/05/28	32	20.28	32	20.33	20.30	0	4,967	0.00%
2019/05/27	11	20.30	11	20.40	20.30	0	5,023	0.00%
2019/05/24	3	21.22	2	20.95	20.95	1	5,067	0.02%
2019/05/23	5	21.48	14	21.29	21.25	-9	5,040	-0.18%
2019/05/22	1	20.60	0	0.00	20.55	1	4,973	0.02%
2019/05/21	10	19.80	0	0.00	20.60	10	4,972	0.20%
2019/05/20	4	21.13	4	21.03	20.65	0	4,902	0.00%
2019/05/17	12	21.70	2	22.10	21.60	10	4,992	0.20%
2019/05/16	2	22.40	2	22.90	22.45	0	5,076	0.00%
2019/05/15	2	22.15	4	22.35	22.40	-2	5,052	-0.04%
2019/05/14	8	21.65	2	22.05	22.05	6	5,089	0.12%
2019/05/13	6	22.60	7	22.31	22.05	-1	5,062	-0.02%
2019/05/10	6	23.05	11	23.50	23.20	-5	5,029	-0.10%
2019/05/09	16	23.94	6	24.15	23.20	10	5,053	0.20%
2019/05/08	5	24.52	4	24.74	24.10	1	5,019	0.02%
2019/05/07	1	24.45	0	0.00	24.45	1	5,027	0.02%
2019/05/06	22	24.46	0	0.00	24.30	22	5,004	0.44%
2019/05/03	0	0.00	2	25.20	25.05	-2	4,991	-0.04%
2019/04/29	36	25.29	0	0.00	24.95	36	4,995	0.72%
2019/04/26	6	26.32	20	26.50	26.50	-14	4,899	-0.29%
2019/04/25	1	25.80	24	26.27	26.40	-23	4,713	-0.49%
2019/04/24	24	25.85	0	0.00	25.70	24	4,724	0.51%
2019/04/23	23	26.13	2	26.30	26.20	21	4,795	0.44%
2019/04/22	6	26.43	62	26.22	26.50	-56	4,687	-1.19%
2019/04/19	3.1	24.70	3	24.68	24.80	0.1	4,529	0.00%
2019/04/18	2	24.50	36	24.44	24.00	-34	4,587	-0.74%
2019/04/17	19	24.73	19	24.99	24.65	0	4,558	0.00%
2019/04/16	53	24.79	8	24.59	24.60	45	4,542	0.99%
2019/04/15	21	25.33	0	0.00	25.30	21	4,502	0.47%
2019/04/12	34	25.46	32	25.90	25.40	2	4,497	0.04%
2019/04/11	31	25.45	2	25.90	25.60	29	4,521	0.64%
2019/04/10	0	0.00	80.1	25.98	26.35	-80.1	4,474	-1.79%
2019/04/09	56	24.96	6	25.33	25.70	50	4,267	1.17%
2019/04/08	8	25.59	76	25.88	25.45	-68	4,219	-1.61%
2019/04/03	61	25.06	0	0.00	25.05	61	4,227	1.44%
2019/04/02	5	25.21	0	0.00	25.35	5	4,248	0.12%
2019/04/01	0	0.00	2	25.15	24.65	-2	4,283	-0.05%
2019/03/29	2	24.90	14	25.01	24.80	-12	4,284	-0.28%
2019/03/28	2.1	24.40	0	0.00	24.55	2.1	4,338	0.05%
2019/03/27	25	25.27	2	25.30	25.20	23	4,472	0.51%
2019/03/26	9	26.21	5	25.90	25.80	4	4,726	0.08%
2019/03/22	11	26.47	12	26.94	26.50	-1	4,912	-0.02%
2019/03/21	2	25.25	0	0.00	25.05	2	4,949	0.04%
2019/03/20	37	25.57	10	25.35	25.10	27	4,913	0.55%
2019/03/19	10	24.92	11	24.98	25.25	-1	4,776	-0.02%
2019/03/18	12	23.72	22.5	24.35	24.60	-10.5	4,557	-0.23%
2019/03/15	0	0.00	20	22.35	22.40	-20	4,322	-0.46%
2019/03/14	22	21.55	2	21.50	21.50	20	4,390	0.46%
2019/03/13	1	21.70	1	21.85	21.75	0	4,418	0.00%
2019/03/12	1	21.95	0	0.00	21.95	1	4,451	0.02%
2019/03/11	1	22.00	0	0.00	22.10	1	4,487	0.02%
2019/03/06	10	22.40	10	22.40	22.30	0	4,631	0.00%
2019/03/05	2	22.30	20	22.35	22.35	-18	4,644	-0.39%
2019/02/27	32	21.68	1	21.55	22.05	31	4,585	0.68%
2019/02/26	0.5	22.50	25	22.50	22.60	-24.5	4,487	-0.55%
2019/02/25	5	22.45	5	21.90	21.85	0	4,419	0.00%
2019/02/21	25	21.50	0	0.00	21.65	25	4,364	0.57%
2019/02/15	160	21.56	160	21.56	21.25	0	4,246	0.00%	大買/大賣/
2019/01/30	1	23.05	41	23.00	22.65	-40	4,084	-0.98%
2019/01/28	0	0.00	30	22.77	22.90	-30	4,025	-0.75%
2019/01/23	3	22.25	0	0.00	22.30	3	4,006	0.07%
2019/01/18	0	0.00	1	22.05	22.05	-1	3,976	-0.03%
2019/01/15	54	21.83	27	21.92	21.70	27	3,967	0.68%
2019/01/11	1	22.70	5	22.65	22.70	-4	3,793	-0.11%
2019/01/10	40	22.55	0	0.00	22.90	40	3,735	1.07%
2019/01/09	2	24.40	2	24.40	24.30	0	3,626	0.00%
2018/12/26	1	27.00	0	0.00	26.00	1	3,398	0.03%
2018/12/22	1	28.20	0	0.00	28.25	1	3,174	0.03%
2018/12/20	1	28.80	0	0.00	27.85	1	3,073	0.03%
2018/12/19	5	29.38	42	29.98	29.30	-37	2,877	-1.29%
2018/12/18	4	28.90	2	28.90	28.25	2	2,555	0.08%
2018/12/17	1	28.10	4	28.66	28.10	-3	2,408	-0.12%
2018/12/14	7	28.41	66	27.71	29.00	-59	2,227	-2.65%
2018/12/13	3	26.50	3	26.52	26.60	0	1,878	0.00%
2018/12/10	57	24.91	2	25.33	24.85	55	1,772	3.10%
2018/12/07	0	0.00	1	27.45	27.45	-1	1,673	-0.06%
2018/11/30	0	0.00	0.1	25.50	25.65	-0.1	1,510	-0.01%
2018/11/13	5	24.65	5	24.65	24.70	0	1,551	0.00%
2018/11/08	0.1	24.05	8	24.30	24.15	-7.9	1,619	-0.49%
2018/10/30	3	22.90	3	22.40	22.50	0	1,639	0.00%
2018/10/24	5	23.05	5	23.35	23.35	0	1,583	0.00%
2018/10/23	0	0.00	5	22.40	22.45	-5	1,559	-0.32%
2018/10/12	2	19.75	4	20.38	20.40	-2	1,569	-0.13%
2018/10/11	6	21.10	0	0.00	21.10	6	1,556	0.39%
2018/10/05	1	24.20	0	0.00	24.15	1	1,529	0.07%
2018/09/25	3	24.65	3	24.50	24.50	0	1,689	0.00%
2018/09/12	4	25.13	4	24.80	24.70	0	1,729	0.00%
2018/09/10	0	0.00	5	24.85	24.85	-5	1,741	-0.29%
2018/09/07	5	24.10	0	0.00	24.10	5	1,735	0.29%
2018/09/05	1	26.65	1	27.20	26.75	0	1,698	0.00%
2018/08/30	0	0.00	3	26.80	26.70	-3	1,769	-0.17%
2018/08/29	2	26.25	0.1	26.20	26.35	1.9	1,819	0.10%
2018/08/27	1	25.70	1	25.95	26.10	0	1,825	0.00%
2018/08/24	1	25.75	0	0.00	25.30	1	1,805	0.06%
2018/08/23	0	0.00	1	24.50	24.60	-1	1,756	-0.06%
2018/08/17	0	0.00	2	24.65	24.50	-2	1,787	-0.11%
2018/08/16	5	23.65	7	23.68	23.45	-2	1,728	-0.12%
2018/08/14	2	22.78	0	0.00	22.90	2	1,722	0.12%
2018/08/10	0	0.00	2	24.55	24.60	-2	1,641	-0.12%
2018/07/31	0	0.00	5	25.05	25.10	-5	1,693	-0.30%
2018/07/26	1	25.60	1	25.40	25.60	0	1,714	0.00%
2018/07/23	0	0.00	1	25.00	25.00	-1	1,829	-0.05%
2018/07/20	0	0.00	2	25.45	25.45	-2	1,867	-0.11%
2018/07/13	0.1	25.20	0	0.00	25.20	0.1	2,043	0.01%
2018/07/12	0	0.00	3	24.60	25.05	-3	2,129	-0.14%
2018/07/09	2	26.60	2	26.70	26.40	0	2,233	0.00%
2018/07/04	5	27.00	0	0.00	26.90	5	2,598	0.19%
2018/07/03	2	27.20	2	27.80	27.35	0	2,807	0.00%
2018/07/02	0	0.00	4	27.30	27.15	-4	2,785	-0.14%
2018/06/26	4	26.20	4	26.35	26.05	0	3,214	0.00%
2018/06/22	4	27.55	0	0.00	27.55	4	3,239	0.12%
2018/06/20	1	27.50	0	0.00	27.50	1	3,260	0.03%
2018/06/19	2	27.80	0	0.00	27.90	2	3,372	0.06%
2018/06/11	1	29.45	1	29.40	29.00	0	3,312	0.00%
2018/06/08	0	0.00	30	29.01	29.00	-30	3,360	-0.89%
2018/06/07	1	29.05	0	0.00	28.70	1	3,375	0.03%
2018/06/06	0	0.00	2.1	28.78	28.55	-2.1	3,365	-0.06%
2018/05/24	0	0.00	1	26.90	26.85	-1	3,553	-0.03%
2018/05/16	1.1	26.78	1	26.60	26.60	0.1	3,705	0.00%
2018/04/30	1	26.00	0	0.00	25.95	1	3,820	0.03%
2018/04/27	2	27.20	0	0.00	27.00	2	3,783	0.05%
2018/04/26	0	0.00	2	29.20	27.40	-2	3,796	-0.05%
2018/04/24	17	27.74	4	28.05	27.55	13	3,774	0.34%
2018/04/23	1	28.35	1	28.75	28.65	0	3,766	0.00%
2018/04/20	12.1	28.66	2	28.90	28.55	10.1	3,777	0.27%
2018/04/19	3	28.10	1	27.95	28.05	2	3,734	0.05%
2018/04/18	2	27.53	0	0.00	27.75	2	3,706	0.05%
2018/04/17	51	28.70	0	0.00	28.15	51	3,643	1.40%
2018/04/16	0	0.00	6	30.70	30.35	-6	3,572	-0.17%
2018/04/13	2	30.78	0	0.00	30.80	2	3,613	0.06%
2018/04/11	0	0.00	22	31.10	30.40	-22	3,870	-0.57%
2018/04/10	9	31.83	49	32.86	30.90	-40	3,913	-1.02%
2018/04/09	29	32.91	37	32.75	32.80	-8	3,788	-0.21%
2018/04/03	0	31.80	0	0.00	31.95	0	3,589	0.00%
2018/04/02	50	32.41	2	32.05	32.15	48	3,569	1.34%
2018/03/31	57	31.65	42	31.85	31.95	15	3,438	0.44%
2018/03/30	7	31.34	2	31.90	31.85	5	3,369	0.15%
2018/03/22	0	0.00	3	31.80	31.60	-3	3,690	-0.08%
2018/03/16	0	0.00	1	31.15	30.55	-1	3,673	-0.03%
2018/03/13	0	0.00	0.1	31.20	31.30	-0.1	3,722	0.00%
2018/03/12	5	31.20	5	30.65	30.65	0	3,695	0.00%
2018/03/09	7	30.94	8	31.38	31.00	-1	3,693	-0.03%
2018/03/08	10	30.10	11	30.10	30.35	-1	3,609	-0.03%
2018/03/07	12	29.25	10.1	29.50	30.10	1.9	3,560	0.05%
2018/03/05	0	0.00	1	27.80	27.60	-1	3,584	-0.03%
2018/02/26	0	0.00	13	28.25	28.15	-13	3,745	-0.35%
2018/02/22	2	27.45	4	27.65	27.45	-2	3,836	-0.05%
2018/02/12	21	25.61	20	25.95	25.50	1	3,980	0.03%
2018/02/09	4	26.80	0	0.00	27.00	4	3,929	0.10%
2018/02/07	0	0.00	4	28.35	28.20	-4	4,026	-0.10%
2018/02/06	16.1	27.35	0	0.00	27.40	16.1	4,080	0.39%
2018/01/30	1	30.75	0	0.00	30.70	1	4,441	0.02%
2018/01/29	1	31.35	0	0.00	30.80	1	4,457	0.02%
2018/01/26	0	0.00	1	30.95	31.00	-1	4,473	-0.02%
2018/01/24	1	31.10	1	30.95	30.95	0	4,694	0.00%
2018/01/23	0	0.00	3	30.85	30.60	-3	4,728	-0.06%
2018/01/22	3	31.90	0	0.00	31.20	3	4,778	0.06%
2018/01/19	0	0.00	4	31.25	31.20	-4	4,811	-0.08%
2018/01/18	2	31.35	2	31.00	31.00	0	4,819	0.00%
2018/01/17	4.1	31.04	0	0.00	30.75	4.1	4,832	0.08%
2018/01/16	3	31.40	4	31.30	31.10	-1	4,842	-0.02%
2018/01/15	4	30.90	0	0.00	31.25	4	4,839	0.08%
2018/01/11	0	0.00	2	30.50	30.00	-2	4,895	-0.04%
2018/01/10	3	30.90	0	0.00	30.75	3	4,931	0.06%
2018/01/08	10	31.60	2	32.40	31.60	8	4,948	0.16%
2018/01/05	22	33.43	20	34.20	33.20	2	4,898	0.04%
2018/01/04	2	32.20	23	32.20	32.70	-21	4,675	-0.45%
2018/01/03	6	31.82	28	31.67	31.70	-22	4,688	-0.47%