敦泰 (3545)-群益金鼎-西松券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/12/03	2	88.50	3	88.93	88.90	-1	1,635	-0.06%
2024/12/02	1	88.00	0	0.00	88.30	1	1,626	0.06%
2024/11/29	1	87.40	1	87.90	87.90	0	1,623	0.00%
2024/11/28	2	85.25	3	86.43	86.30	-1	1,615	-0.06%
2024/11/27	2	87.30	0	0.00	85.30	2	1,599	0.13%
2024/11/26	0	0.00	1	89.70	89.70	-1	1,571	-0.06%
2024/11/21	1	90.60	1	88.90	88.20	0	1,527	0.00%
2024/11/20	1	89.17	0	0.00	89.20	1	1,486	0.07%
2024/11/19	1	89.40	0	0.00	89.40	1	1,472	0.07%
2024/11/18	1	87.40	1	87.50	87.80	0	1,447	0.00%
2024/11/15	0	0.00	1	86.20	86.30	-1	1,448	-0.07%
2024/11/13	2	86.70	2	86.45	86.30	0	1,447	0.00%
2024/11/12	1	87.10	0	0.00	87.20	1	1,451	0.07%
2024/11/07	0	0.00	1	88.50	88.90	-1	1,426	-0.07%
2024/11/06	0	0.00	1	85.30	84.90	-1	1,416	-0.07%
2024/11/01	2	82.00	0	0.00	84.80	2	1,507	0.13%
2024/10/28	1	85.80	0	0.00	86.30	1	1,533	0.07%
2024/10/24	1	88.50	1	86.40	87.00	0	1,572	0.00%
2024/10/22	1	87.80	0	0.00	87.80	1	1,589	0.06%
2024/10/21	0	0.00	1	87.50	87.80	-1	1,621	-0.06%
2024/10/18	2	87.40	2	86.00	85.70	0	1,656	0.00%
2024/10/17	0	0.00	1	87.50	86.30	-1	1,687	-0.06%
2024/10/16	0.1	87.04	0	0.00	86.90	0.1	1,719	0.00%
2024/10/15	0.1	87.80	2	88.55	88.10	-1.9	1,761	-0.11%
2024/10/14	2.1	87.92	1	86.80	88.00	1.1	1,849	0.06%
2024/10/11	0	0.00	2	88.00	87.70	-2	1,938	-0.10%
2024/10/09	1	86.60	0	0.00	84.30	1	1,910	0.05%
2024/10/08	2	85.00	0	0.00	85.90	2	1,910	0.10%
2024/10/07	0.1	86.10	0	0.00	86.50	0.1	1,905	0.00%
2024/10/04	18	88.42	20	87.51	87.00	-2	1,874	-0.11%
2024/10/01	18	87.04	18	86.82	86.90	0	1,754	0.00%
2024/09/27	0	0.00	1	81.40	81.90	-1	1,631	-0.06%
2024/09/20	1	80.50	0	0.00	80.50	1	1,677	0.06%
2024/09/16	0	0.00	0.1	75.70	75.80	-0.1	1,751	-0.01%
2024/09/11	0.1	73.00	0	0.00	73.20	0.1	1,835	0.00%
2024/09/06	2	75.00	0	0.00	75.40	2	1,942	0.10%
2024/09/05	0	0.00	2	74.60	73.80	-2	1,948	-0.10%
2024/09/04	5.1	75.22	5	75.38	75.50	0.1	1,965	0.00%
2024/08/19	0	0.00	2	82.70	82.60	-2	2,613	-0.08%
2024/08/09	0.1	77.70	0	0.00	77.30	0.1	2,615	0.00%
2024/08/08	0	0.00	2	77.00	77.60	-2	2,602	-0.08%
2024/08/07	0	0.00	22	75.63	77.00	-22	2,586	-0.85%
2024/08/06	3	69.50	1.1	67.79	70.00	1.9	2,560	0.07%
2024/08/05	3	75.03	3	75.13	74.10	0	2,518	0.00%
2024/07/30	1	82.30	0	0.00	83.00	1	2,507	0.04%
2024/07/29	2	82.00	0	0.00	81.40	2	2,499	0.08%
2024/07/26	0.1	84.20	0	0.00	84.40	0.1	2,478	0.00%
2024/07/23	0	0.00	1	88.10	86.20	-1	2,466	-0.04%
2024/07/22	0	85.20	4	85.00	84.60	-4	2,450	-0.16%
2024/07/19	1.1	89.35	23.1	90.11	88.60	-22.1	2,418	-0.91%
2024/07/18	3.1	89.25	2	89.30	90.70	1.1	2,380	0.04%
2024/07/17	1	91.50	0	0.00	90.20	1	2,345	0.04%
2024/07/16	2	91.90	2	91.45	90.90	0	2,329	0.00%
2024/07/15	1	90.90	2	90.70	90.50	-1	2,299	-0.04%
2024/07/12	4	90.40	0	0.00	90.10	4	2,198	0.18%
2024/07/10	2	85.00	0	0.00	85.60	2	2,134	0.09%
2024/07/02	1	84.10	5	84.54	84.70	-4	2,202	-0.18%
2024/06/28	2	86.75	0	0.00	86.20	2	2,240	0.09%
2024/06/26	0.3	85.90	0	0.00	85.50	0.3	2,277	0.01%
2024/06/24	8	90.31	5	88.40	88.40	3	2,351	0.13%
2024/06/20	1	90.90	0	0.00	91.00	1	2,518	0.04%
2024/06/19	1	89.90	0	0.00	90.00	1	2,591	0.04%
2024/06/18	1	89.30	0	0.00	89.40	1	2,635	0.04%
2024/06/17	3	89.80	1	90.40	89.20	2	2,635	0.08%
2024/06/14	4	90.70	0	0.00	90.60	4	2,603	0.15%
2024/06/13	0	0.00	1	90.80	91.00	-1	2,602	-0.04%
2024/06/12	1	88.20	0	0.00	88.50	1	2,585	0.04%
2024/06/11	1	90.40	1	88.90	88.70	0	2,596	0.00%
2024/06/06	6	88.90	9	89.61	87.80	-3	2,609	-0.11%
2024/06/05	2	89.90	2	90.00	89.40	0	2,617	0.00%
2024/06/04	4	91.08	5	91.58	90.70	-1	2,648	-0.04%
2024/06/03	0	89.70	0	0.00	89.90	0	2,654	0.00%
2024/05/31	0	89.60	0	0.00	89.30	0	2,689	0.00%
2024/05/30	1.1	91.36	1	90.80	89.90	0.1	2,715	0.00%
2024/05/29	0	0.00	1	92.10	91.10	-1	2,723	-0.04%
2024/05/28	4.1	92.97	1	92.20	92.60	3.1	2,735	0.11%
2024/05/27	7	90.94	6	90.85	91.30	1	2,655	0.04%
2024/05/24	4	90.05	3	85.97	90.00	1	2,628	0.04%
2024/05/23	4	83.13	6	83.77	84.20	-2	2,533	-0.08%
2024/05/22	3	83.90	0	0.00	84.10	3	2,564	0.12%
2024/05/17	3	84.03	2	84.60	84.60	1	3,031	0.03%
2024/05/16	0	0.00	9	83.20	84.80	-9	3,106	-0.29%
2024/05/09	1	84.90	0	0.00	83.00	1	3,450	0.03%
2024/05/07	2	85.20	1	84.90	85.60	1	3,602	0.03%
2024/05/06	0	0.00	5	86.30	86.70	-5	3,610	-0.14%
2024/05/03	1	85.20	0	0.00	84.80	1	3,636	0.03%
2024/05/02	2	84.85	0	0.00	84.90	2	3,705	0.05%
2024/04/29	0	0.00	1	83.70	85.20	-1	4,073	-0.02%
2024/04/26	0	82.80	0	0.00	82.50	0	4,097	0.00%
2024/04/25	1	81.80	1.3	82.28	82.20	-0.3	4,145	-0.01%
2024/04/24	0	0.00	1	83.40	83.40	-1	4,179	-0.02%
2024/04/23	3	80.80	11.3	81.06	81.60	-8.3	4,215	-0.20%
2024/04/22	3	80.10	0.5	80.00	79.60	2.5	4,237	0.06%
2024/04/19	0	81.40	10	81.50	81.70	-10	4,254	-0.23%
2024/04/18	0	0.00	2	84.30	84.50	-2	4,240	-0.05%
2024/04/16	1	84.00	0	0.00	83.80	1	4,277	0.02%
2024/04/12	0	0.00	1	90.40	89.30	-1	4,259	-0.02%
2024/04/11	1	90.80	0	0.00	89.80	1	4,268	0.02%
2024/04/10	1	92.30	7	91.17	92.50	-6	4,256	-0.14%
2024/04/08	1	90.50	0	0.00	90.30	1	4,294	0.02%
2024/04/03	12	92.09	0	0.00	91.10	12	4,343	0.28%
2024/04/02	1.1	94.16	0	0.00	94.10	1.1	4,413	0.02%
2024/04/01	1	94.90	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	94.80	0.1	95.70	94.80	0.9	4,548	0.02%
2024/03/28	0	0.00	0.2	94.80	94.60	-0.2	4,539	0.00%
2024/03/27	11.1	95.93	12	95.43	95.30	-0.9	4,531	-0.02%
2024/03/26	13.1	94.80	0	0.00	94.70	13.1	4,513	0.29%
2024/03/25	2.1	96.83	3	96.20	95.20	-0.9	4,464	-0.02%
2024/03/21	11	88.77	0	0.00	90.50	11	4,366	0.25%
2024/03/20	10	91.00	0	0.00	90.20	10	4,360	0.23%
2024/03/19	3	92.30	0	0.00	91.20	3	4,390	0.07%
2024/03/18	2	92.45	0	0.00	93.00	2	4,413	0.05%
2024/03/15	1	90.90	1	90.00	90.00	0	4,452	0.00%
2024/03/14	3	91.80	3	91.07	90.90	0	4,511	0.00%
2024/03/13	5	92.96	0	0.00	91.90	5	4,545	0.11%
2024/03/12	2	93.50	0	0.00	93.20	2	4,589	0.04%
2024/03/07	3	94.83	6	94.75	94.50	-3	4,795	-0.06%
2024/03/06	4	97.05	4	97.60	96.60	0	4,979	0.00%
2024/03/05	2.4	97.67	1	98.80	98.20	1.4	5,126	0.03%
2024/03/04	2	99.55	2	99.40	98.80	0	5,534	0.00%
2024/03/01	1	98.70	5	99.56	99.20	-4	5,826	-0.07%
2024/02/27	14	99.56	1	99.00	98.50	13	6,012	0.22%
2024/02/26	11	99.46	0	0.00	99.20	11	6,141	0.18%
2024/02/23	0	0.00	2	105.50	104.00	-2	6,391	-0.03%
2024/02/21	3	108.99	2	109.00	105.00	1	7,258	0.01%
2024/02/20	18.5	107.72	16	107.53	108.50	2.5	7,428	0.03%
2024/02/16	1	101.50	1	104.00	103.00	0	7,920	0.00%
2024/02/15	2	100.50	1	102.00	101.50	1	8,435	0.01%
2024/02/02	1	102.00	9	101.89	101.50	-8	8,506	-0.09%
2024/02/01	2	98.70	11	97.20	96.50	-9	8,497	-0.11%
2024/01/31	4	101.18	2	101.30	99.10	2	8,589	0.02%
2024/01/29	1	99.10	3	100.50	101.00	-2	8,867	-0.02%
2024/01/26	2	100.25	1	100.00	99.80	1	8,900	0.01%
2024/01/25	2	101.50	0	0.00	100.50	2	8,998	0.02%
2024/01/24	7	103.93	10	102.70	102.00	-3	8,974	-0.03%
2024/01/23	23	103.57	5	106.20	108.00	18	8,928	0.20%
2024/01/22	1.4	99.64	0	0.00	100.50	1.4	8,854	0.02%
2024/01/17	1	100.00	0	0.00	98.80	1	8,872	0.01%
2024/01/16	0.3	100.50	0.2	101.50	101.00	0.1	8,856	0.00%
2024/01/15	1	104.50	16	103.50	102.50	-15	8,851	-0.17%
2024/01/11	2	104.25	0	0.00	105.00	2	9,025	0.02%
2024/01/10	1.3	102.85	1	103.50	105.00	0.3	9,070	0.00%
2024/01/09	3	102.50	0	0.00	103.50	3	9,124	0.03%
2024/01/05	1	106.00	0	0.00	106.50	1	9,115	0.01%
2024/01/04	0.1	105.00	2	104.75	106.00	-1.9	9,105	-0.02%
2024/01/02	4	108.38	1	109.50	107.50	3	9,154	0.03%
2023/12/29	1.1	109.55	1	112.00	112.50	0.1	9,151	0.00%
2023/12/28	10.2	110.63	0	0.00	110.50	10.2	9,127	0.11%
2023/12/27	0	0.00	1	112.00	113.00	-1	9,171	-0.01%
2023/12/26	3	110.00	0	0.00	108.50	3	9,062	0.03%
2023/12/22	0	109.00	1	109.00	108.50	-1	9,165	-0.01%
2023/12/21	2	108.75	1	111.00	108.50	1	9,157	0.01%
2023/12/20	2	112.00	2	112.50	112.50	0	9,099	0.00%
2023/12/18	1	114.00	0	0.00	114.50	1	9,072	0.01%
2023/12/15	6	115.00	2	116.00	114.00	4	9,089	0.04%
2023/12/14	1	116.50	2	117.00	116.50	-1	9,164	-0.01%
2023/12/13	2	117.50	0	0.00	116.50	2	9,494	0.02%
2023/12/12	3	119.67	1	117.50	117.50	2	9,528	0.02%
2023/12/11	0	0.00	13	120.00	119.50	-13	9,534	-0.14%
2023/12/08	14	122.04	3	121.83	121.50	11	9,510	0.12%
2023/12/07	1	120.50	2	121.50	121.50	-1	9,597	-0.01%
2023/12/06	5	123.30	5	124.40	122.50	0	9,693	0.00%
2023/12/05	0	0.00	10	123.50	123.00	-10	9,620	-0.10%
2023/12/04	0	0.00	2	125.00	124.00	-2	9,548	-0.02%
2023/12/01	3	128.33	4.6	128.57	126.50	-1.6	9,487	-0.02%
2023/11/30	2	129.50	5	131.00	129.00	-3	9,439	-0.03%
2023/11/29	3	128.50	8	129.50	129.00	-5	9,273	-0.05%
2023/11/28	6.4	127.72	10.2	126.43	132.50	-3.8	8,835	-0.04%
2023/11/27	0	0.00	24	123.06	120.50	-24	8,525	-0.28%
2023/11/24	1	126.50	2	125.75	125.00	-1	8,391	-0.01%
2023/11/22	25	124.28	23	125.04	123.50	2	8,077	0.02%
2023/11/21	1	118.00	6	119.33	120.00	-5	7,731	-0.06%
2023/11/20	4	118.25	44.3	117.11	118.50	-40.3	7,474	-0.54%
2023/11/17	2	108.25	8.2	112.39	114.00	-6.2	6,753	-0.09%
2023/11/16	1	103.00	25.1	103.89	104.00	-24.1	6,357	-0.38%
2023/11/15	19.5	98.51	17.2	100.24	101.00	2.3	6,083	0.04%
2023/11/14	81.5	92.80	63	94.38	95.00	18.5	5,613	0.33%
2023/11/13	10	85.94	4	86.33	87.40	6	5,040	0.12%
2023/11/10	9	85.79	2	86.40	86.70	7	4,932	0.14%
2023/11/09	5	86.30	3	86.90	86.20	2	4,887	0.04%
2023/11/08	15.1	85.58	2	85.80	85.20	13.1	4,798	0.27%
2023/11/07	3	86.03	6.4	86.97	87.80	-3.3	4,648	-0.07%
2023/11/06	2	84.40	5.2	84.21	84.60	-3.2	4,454	-0.07%
2023/11/03	4	81.73	12	82.06	82.30	-8	4,269	-0.19%
2023/11/02	15	82.72	8	83.04	82.50	7	4,213	0.17%
2023/11/01	2	80.60	8	81.01	81.90	-6	4,076	-0.15%
2023/10/31	8	81.70	7	82.46	80.60	1	4,025	0.03%
2023/10/30	7	81.80	26	82.21	81.60	-19	3,916	-0.49%
2023/10/26	2	79.50	1	80.10	78.80	1	3,783	0.03%
2023/10/25	4	81.45	10	81.66	81.10	-6	3,776	-0.16%
2023/10/24	13	79.63	6	79.30	79.20	7	3,782	0.19%
2023/10/23	9	80.34	3	79.93	79.40	6	3,764	0.16%
2023/10/20	10	80.74	0	0.00	80.70	10	3,753	0.27%
2023/10/19	1	81.70	14	82.32	82.00	-13	3,700	-0.35%
2023/10/18	3	80.20	6	81.63	79.70	-3	3,577	-0.08%
2023/10/17	4	80.43	10	80.52	79.50	-6	3,552	-0.17%
2023/10/16	2	78.40	2	79.60	77.00	0	3,472	0.00%
2023/10/13	8	78.98	2	79.80	78.60	6	3,450	0.17%
2023/10/12	4	78.98	1	79.50	78.70	3	3,452	0.09%
2023/10/11	7	80.16	0	0.00	78.80	7	3,445	0.20%
2023/10/06	8	81.28	0	0.00	81.20	8	3,413	0.23%
2023/10/05	0.1	79.40	11	80.81	80.90	-11	3,374	-0.32%
2023/10/04	3	79.00	4	79.25	79.20	-1	3,337	-0.03%
2023/10/03	16	80.34	13	80.33	80.50	3	3,340	0.09%
2023/10/02	2	76.00	4	76.10	76.40	-2	3,217	-0.06%
2023/09/28	3	77.53	2	75.75	75.60	1	3,210	0.03%
2023/09/27	4	78.90	0	0.00	77.80	4	3,180	0.13%
2023/09/26	5	79.20	0	0.00	77.40	5	3,067	0.16%
2023/09/21	1	79.90	6	79.72	78.70	-5	3,040	-0.16%
2023/09/20	6	80.73	33	81.66	79.10	-27	2,972	-0.91%
2023/09/19	11	81.55	8	81.90	81.40	3	2,883	0.10%
2023/09/18	45	82.52	20.3	82.86	82.30	24.7	2,756	0.90%
2023/09/15	0	0.00	2	78.95	78.70	-2	2,391	-0.08%
2023/09/14	0	0.00	2	77.10	78.40	-2	2,341	-0.09%
2023/09/13	3	76.67	0	0.00	76.90	3	2,285	0.13%
2023/09/12	1	76.60	2	77.40	76.00	-1	2,250	-0.04%
2023/09/11	9	78.20	7	77.21	79.00	2	2,131	0.09%
2023/09/08	0	0.00	3	73.20	73.60	-3	1,974	-0.15%
2023/09/07	0	0.00	3	74.50	74.60	-3	2,002	-0.15%
2023/09/06	1	74.70	0	0.00	74.80	1	2,032	0.05%
2023/09/05	13	75.32	9	76.00	75.00	4	1,975	0.20%
2023/09/04	0	0.00	1	72.80	73.70	-1	1,790	-0.06%
2023/09/01	7	72.97	0	0.00	72.00	7	1,787	0.39%
2023/08/30	2	71.40	0	0.00	71.40	2	1,794	0.11%
2023/08/28	0	0.00	1	68.70	68.60	-1	1,803	-0.06%
2023/08/25	0.3	69.90	0	0.00	69.90	0.3	1,855	0.02%
2023/08/24	4	70.90	0	0.00	69.80	4	1,872	0.21%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	0.00	2	70.30	69.40	-2	1,941	-0.10%
2023/08/17	0	0.00	1	70.80	71.10	-1	2,020	-0.05%
2023/08/15	0	0.00	3	69.20	69.30	-3	2,055	-0.15%
2023/08/14	3	66.37	2	65.70	65.70	1	2,073	0.05%
2023/08/11	0	0.00	12.5	69.04	68.60	-12.5	2,086	-0.60%
2023/08/08	0	0.00	1	70.90	70.70	-1	2,125	-0.05%
2023/08/02	5	72.50	0	0.00	72.10	5	2,278	0.22%
2023/08/01	1	73.00	0	0.00	73.00	1	2,412	0.04%
2023/07/31	3	72.73	0	0.00	71.50	3	2,432	0.12%
2023/07/27	12	73.03	7	73.13	72.50	5	2,419	0.21%
2023/07/26	2	69.60	2	68.80	68.80	0	2,367	0.00%
2023/07/25	3.1	68.87	2	70.05	69.70	1.1	2,435	0.05%
2023/07/21	0	0.00	5	71.10	71.90	-5	2,454	-0.20%
2023/07/20	1	73.00	0	0.00	72.90	1	2,510	0.04%
2023/07/19	5	71.90	2	72.00	70.70	3	2,488	0.12%
2023/07/14	2	71.40	1	70.90	71.00	1	2,667	0.04%
2023/07/13	4	72.00	6	71.20	71.30	-2	2,744	-0.07%
2023/07/12	5	72.04	4	71.70	71.70	1	2,812	0.04%
2023/07/11	2	72.20	20	72.85	71.90	-18	2,972	-0.61%
2023/07/10	6	72.43	4	72.00	72.00	2	3,122	0.06%
2023/07/07	3	75.50	1	74.90	75.40	2	3,481	0.06%
2023/07/06	0	0.00	7	77.89	77.50	-7	3,683	-0.19%
2023/07/05	3	78.10	0	0.00	77.50	3	3,792	0.08%
2023/07/04	0	0.00	2	78.60	78.50	-2	4,011	-0.05%
2023/07/03	3.3	77.69	6	77.78	77.20	-2.7	4,030	-0.07%
2023/06/29	3	78.70	0	0.00	79.10	3	4,028	0.07%
2023/06/28	0	0.00	1	78.70	78.20	-1	4,063	-0.02%
2023/06/27	3	79.17	1	79.60	77.70	2	4,110	0.05%
2023/06/26	88	79.08	1	78.80	78.80	87	4,126	2.11%
2023/06/21	12	79.88	0	80.00	80.00	12	4,150	0.29%
2023/06/20	2	80.00	0	0.00	79.80	2	4,207	0.05%
2023/06/19	2	82.80	0	0.00	81.90	2	4,287	0.05%
2023/06/16	4.5	82.13	3	82.10	82.30	1.5	4,546	0.03%
2023/06/15	2	82.12	0	0.00	82.10	2	4,682	0.04%
2023/06/14	0	0.00	1	84.00	83.00	-1	4,689	-0.02%
2023/06/13	11	84.83	5	85.54	85.00	6	4,690	0.13%
2023/06/12	2	85.40	6	84.87	85.50	-4	4,682	-0.09%
2023/06/09	2.1	82.41	6	82.90	82.50	-3.9	4,657	-0.08%
2023/06/08	6	82.27	0	0.00	82.30	6	4,711	0.13%
2023/06/07	2	84.20	0	0.00	84.50	2	4,753	0.04%
2023/06/06	1	84.10	5	82.66	82.10	-4	4,774	-0.08%
2023/06/05	1	85.10	3.3	84.60	84.30	-2.3	4,783	-0.05%
2023/06/01	5	83.68	0	0.00	83.20	5	4,809	0.10%
2023/05/31	2	84.60	9	85.30	85.00	-7	4,830	-0.14%
2023/05/29	0	0.00	0.2	83.45	83.70	-0.2	4,962	0.00%
2023/05/26	2.1	82.05	2.9	82.05	81.70	-0.8	5,002	-0.02%
2023/05/25	1	83.00	3	83.27	82.90	-2	4,997	-0.04%
2023/05/24	3	83.10	8	82.59	83.20	-5	5,067	-0.10%
2023/05/23	6	82.23	7	81.84	82.40	-1	5,182	-0.02%
2023/05/22	2	80.80	2	81.30	81.00	0	5,231	0.00%
2023/05/19	0	0.00	5	80.08	80.10	-5	5,370	-0.09%
2023/05/18	3	79.73	3	79.70	79.70	0	5,492	0.00%
2023/05/17	4	78.70	6	78.65	78.70	-2	5,465	-0.04%
2023/05/16	4	77.25	3	78.30	77.10	1	5,439	0.02%
2023/05/15	1	74.00	1	74.30	74.30	0	5,379	0.00%
2023/05/12	2	74.20	2	74.50	74.20	0	5,372	0.00%
2023/05/11	5	75.70	6	74.13	74.10	-1	5,389	-0.02%
2023/05/10	12	75.81	40	75.73	75.70	-28	5,416	-0.52%
2023/05/09	9.2	74.56	1	73.80	73.80	8.2	5,407	0.15%
2023/05/08	10.1	76.71	6	76.57	76.00	4.1	5,381	0.08%
2023/05/05	3	78.50	6	78.88	80.50	-3	5,271	-0.06%
2023/05/04	2	78.00	5	78.30	78.00	-3	5,318	-0.06%
2023/05/03	4	78.85	2	79.60	78.50	2	5,364	0.04%
2023/05/02	3	78.47	2	79.50	79.80	1	5,400	0.02%
2023/04/28	13	79.88	12	79.20	79.10	1	5,442	0.02%
2023/04/26	10.3	78.22	10	78.55	78.70	0.3	5,359	0.01%
2023/04/25	8	79.99	25	81.48	79.00	-17	5,334	-0.32%
2023/04/24	3	82.20	0	0.00	82.20	3	5,277	0.06%
2023/04/21	4	83.40	6	81.53	81.50	-2	5,285	-0.04%
2023/04/20	6.3	84.12	14	83.71	83.20	-7.7	5,273	-0.15%
2023/04/19	12.4	85.27	1	87.50	85.10	11.4	5,294	0.21%
2023/04/18	12.1	88.87	0	0.00	87.80	12.1	5,295	0.23%
2023/04/17	4	89.78	4	90.43	89.30	0	5,247	0.00%
2023/04/14	7	89.23	27.3	89.69	89.40	-20.3	5,271	-0.39%
2023/04/13	6.6	88.45	6	87.85	87.80	0.6	5,269	0.01%
2023/04/12	29	91.14	57	91.22	91.40	-28	5,117	-0.55%
2023/04/11	10	86.21	14	85.81	86.90	-4	4,723	-0.08%
2023/04/10	6	82.70	7	82.93	81.70	-1	4,506	-0.02%
2023/04/07	7	82.93	26	82.45	83.00	-19	4,459	-0.43%
2023/04/06	0	0.00	0.1	76.60	78.00	-0.1	4,231	0.00%
2023/03/31	1	77.70	16	77.78	77.50	-15	4,214	-0.36%
2023/03/30	1	77.60	1	77.90	77.50	0	4,218	0.00%
2023/03/29	3.1	77.23	0	0.00	77.10	3.1	4,226	0.07%
2023/03/23	2	77.70	5	77.50	77.50	-3	4,255	-0.07%
2023/03/22	6	79.67	0	0.00	78.80	6	4,202	0.14%
2023/03/21	15	81.31	12.1	82.55	80.90	2.9	4,105	0.07%
2023/03/20	0	0.00	9	78.87	81.00	-9	3,858	-0.23%
2023/03/17	2.1	76.23	0	0.00	76.00	2.1	3,720	0.06%
2023/03/16	1	74.40	0	0.00	74.60	1	3,706	0.03%
2023/03/15	0	0.00	1	77.30	74.70	-1	3,719	-0.03%
2023/03/14	2	75.00	0	0.00	74.80	2	3,704	0.05%
2023/03/13	0.1	72.80	1	72.70	76.30	-0.9	3,722	-0.02%
2023/03/09	2	76.90	0	0.00	76.30	2	3,732	0.05%
2023/03/07	2	76.15	1	76.20	76.10	1	3,711	0.03%
2023/03/06	1.1	75.91	0	0.00	75.80	1.1	3,708	0.03%
2023/03/02	6	75.35	10	76.09	74.70	-4	3,712	-0.11%
2023/03/01	1	76.00	14	76.26	76.90	-13	3,645	-0.36%
2023/02/24	3	72.27	0	0.00	71.90	3	3,589	0.08%
2023/02/22	4	74.20	0	0.00	73.20	4	3,597	0.11%
2023/02/21	10	77.09	6	77.87	77.00	4	3,620	0.11%
2023/02/20	0	0.00	1	74.30	75.20	-1	3,691	-0.03%
2023/02/17	10	73.25	2.2	72.74	74.00	7.8	4,151	0.19%
2023/02/16	2	72.80	3	72.07	72.60	-1	4,027	-0.02%
2023/02/15	5	69.34	0	0.00	68.60	5	4,068	0.12%
2023/02/14	4	70.40	0	0.00	69.50	4	4,204	0.10%
2023/02/13	0	0.00	2	70.05	70.30	-2	4,815	-0.04%
2023/02/10	3	69.60	0	69.90	69.50	3	5,014	0.06%
2023/02/08	6	71.03	0	0.00	71.50	6	5,150	0.12%
2023/02/07	0	0.00	3	69.67	70.70	-3	5,122	-0.06%
2023/02/06	10	69.50	3	69.93	68.80	7	5,101	0.14%
2023/02/03	0	0.00	1	70.20	69.60	-1	5,106	-0.02%
2023/02/02	5	69.16	2	70.50	70.30	3	5,155	0.06%
2023/02/01	1	67.80	1	68.20	68.40	0	5,177	0.00%
2023/01/31	0	0.00	1	66.40	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	3	65.43	65.50	-3	5,194	-0.06%
2023/01/17	1	62.60	0	0.00	62.60	1	5,189	0.02%
2023/01/13	1	62.50	0	0.00	62.40	1	5,404	0.02%
2023/01/11	1	64.00	0	0.00	64.00	1	5,609	0.02%
2023/01/10	1	63.50	0	0.00	63.40	1	5,919	0.02%
2023/01/09	1	63.50	1	63.20	63.50	0	6,065	0.00%
2023/01/05	0	0.00	4	62.00	61.80	-4	5,979	-0.07%
2023/01/04	0	0.00	2	63.25	62.20	-2	5,993	-0.03%
2023/01/03	3	62.67	12	62.75	62.60	-9	5,910	-0.15%
2022/12/29	0.1	58.20	0	0.00	58.80	0.1	5,809	0.00%
2022/12/28	0	0.00	1	58.50	58.20	-1	5,845	-0.02%
2022/12/26	0	0.00	1	58.60	58.70	-1	5,817	-0.02%
2022/12/23	0.2	57.70	0	0.00	59.40	0.2	5,829	0.00%
2022/12/21	2	57.30	0	0.00	56.60	2	5,854	0.03%
2022/12/20	2	58.45	1	57.10	56.50	1	5,857	0.02%
2022/12/19	2	59.45	14	59.34	59.50	-12	5,850	-0.21%
2022/12/16	11	60.93	3	60.50	60.50	8	5,835	0.14%
2022/12/15	4	62.65	0	0.00	62.60	4	5,786	0.07%
2022/12/08	2	64.00	15	63.80	64.00	-13	5,719	-0.23%
2022/12/06	0	0.00	5	67.20	66.10	-5	5,696	-0.09%
2022/12/05	3	69.00	1	69.90	68.20	2	5,685	0.04%
2022/12/01	0	0.00	8	67.33	68.00	-8	5,641	-0.14%
2022/11/25	1	66.20	2	65.40	65.20	-1	5,617	-0.02%
2022/11/24	2	66.10	13	65.81	66.10	-11	5,615	-0.20%
2022/11/23	1	64.30	1	64.40	64.30	0	5,568	0.00%
2022/11/22	9	63.89	0	0.00	63.60	9	5,568	0.16%
2022/11/18	0	0.00	1	68.40	67.60	-1	5,540	-0.02%
2022/11/17	5	68.94	6	68.97	68.30	-1	5,558	-0.02%
2022/11/16	2	66.90	3	69.00	69.00	-1	5,487	-0.02%
2022/11/15	20	63.47	13	64.82	67.40	7	5,320	0.13%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	8	76.90	2	76.95	75.00	6	4,998	0.12%
2022/11/10	2	74.90	3	75.73	75.00	-1	4,862	-0.02%
2022/11/09	27	76.92	32	77.69	76.80	-5	4,819	-0.10%
2022/11/08	5	72.08	4	76.50	76.50	1	4,351	0.02%
2022/11/07	1	69.00	2	69.40	69.60	-1	4,334	-0.02%
2022/11/01	2	68.70	1	67.80	68.00	1	4,366	0.02%
2022/10/28	3	69.43	4	70.40	67.00	-1	4,338	-0.02%
2022/10/25	13	69.35	10	69.80	68.60	3	4,422	0.07%
2022/10/24	3	71.47	1	72.60	69.50	2	4,469	0.04%
2022/10/21	1	71.50	0	0.00	69.90	1	4,596	0.02%
2022/10/20	1	73.80	0	0.00	74.00	1	4,546	0.02%
2022/10/19	8	73.75	0	0.00	74.90	8	4,500	0.18%
2022/10/18	7	73.67	3	72.40	74.00	4	4,386	0.09%
2022/10/17	12	67.04	9	70.76	70.80	3	4,107	0.07%
2022/10/14	0	0.00	3	65.80	65.60	-3	3,981	-0.08%
2022/10/13	3	62.70	0	0.00	60.00	3	4,016	0.07%
2022/10/05	0	0.00	3	66.10	67.20	-3	4,016	-0.07%
2022/10/04	0	0.00	2	64.90	64.80	-2	4,013	-0.05%
2022/10/03	0	0.00	2	60.55	61.70	-2	4,018	-0.05%
2022/09/30	4	60.50	0	0.00	61.00	4	4,083	0.10%
2022/09/29	1	60.20	0	0.00	59.40	1	4,167	0.02%
2022/09/28	4	62.05	4	63.35	59.70	0	4,243	0.00%
2022/09/27	0	0.00	3	62.17	62.70	-3	4,281	-0.07%
2022/09/26	6	62.00	0	0.00	60.80	6	4,336	0.14%
2022/09/20	1	68.90	1	69.20	68.70	0	4,489	0.00%
2022/09/15	6	71.10	0	0.00	71.00	6	4,639	0.13%
2022/09/14	0	0.00	5	69.20	71.10	-5	4,722	-0.11%
2022/09/12	0	0.00	1	71.40	70.70	-1	4,887	-0.02%
2022/09/08	1	69.80	1	69.10	69.90	0	4,964	0.00%
2022/09/05	7	72.80	0	0.00	71.90	7	4,984	0.14%
2022/09/02	5	75.40	7	76.50	76.10	-2	4,963	-0.04%
2022/09/01	1	76.10	0	0.00	75.10	1	4,958	0.02%
2022/08/31	0	0.00	6	75.82	77.00	-6	4,952	-0.12%
2022/08/30	5	74.80	0	0.00	74.90	5	4,964	0.10%
2022/08/29	1.2	74.69	11	74.91	74.30	-9.8	4,984	-0.20%
2022/08/26	5.2	77.91	0	0.00	77.30	5.2	4,987	0.10%
2022/08/25	0.2	78.20	1	78.80	78.10	-0.8	5,040	-0.02%
2022/08/24	1	78.00	0	0.00	78.00	1	5,252	0.02%
2022/08/23	0	0.00	3	76.50	76.60	-3	5,210	-0.06%
2022/08/22	3	78.30	3	77.80	77.80	0	5,185	0.00%
2022/08/19	10	78.01	9.1	78.31	77.90	0.9	5,145	0.02%
2022/08/18	5.2	78.29	16.3	77.55	77.80	-11	5,075	-0.22%
2022/08/17	0.1	75.50	1	75.20	75.10	-0.9	4,915	-0.02%
2022/08/16	11	77.01	1	76.20	76.00	10	4,912	0.20%
2022/08/15	13	78.21	13.6	77.67	78.50	-0.6	4,862	-0.01%
2022/08/12	9.1	75.84	12.6	74.80	75.20	-3.5	4,746	-0.07%
2022/08/11	5	70.80	5	71.30	70.80	0	4,603	0.00%
2022/08/10	2.2	68.75	1	70.60	70.60	1.2	4,606	0.03%
2022/08/09	8.1	68.97	1	69.30	68.90	7.1	4,544	0.16%
2022/08/08	2.1	69.25	10	69.00	69.50	-7.9	4,547	-0.17%
2022/08/05	1	67.50	1	67.30	67.30	0	4,483	0.00%
2022/08/02	8.2	67.70	4	67.95	66.60	4.2	4,450	0.09%
2022/08/01	3.1	70.26	3	69.80	69.90	0.1	4,395	0.00%
2022/07/29	7.2	74.47	0	0.00	74.10	7.2	4,285	0.17%
2022/07/28	21	78.60	0	0.00	76.60	21	4,233	0.50%
2022/07/27	1.1	95.85	2	95.40	96.70	-0.9	4,070	-0.02%
2022/07/26	3.1	96.58	1	97.50	96.20	2.1	4,018	0.05%
2022/07/25	2	99.90	10	100.00	99.00	-8	4,036	-0.20%
2022/07/22	0	0.00	1	102.50	101.50	-1	4,072	-0.02%
2022/07/21	15	100.67	56	102.32	102.50	-41	4,139	-0.99%
2022/07/20	11	100.55	0.1	102.00	101.00	10.9	4,284	0.25%
2022/07/19	0.1	98.40	0	0.00	98.60	0.1	4,288	0.00%
2022/07/18	2	93.40	0	0.00	95.60	2	4,245	0.05%
2022/07/14	3	91.30	3	90.50	91.00	0	4,246	0.00%
2022/07/11	1	91.50	1	89.70	90.00	0	4,267	0.00%
2022/07/08	2	90.20	0	0.00	90.60	2	4,246	0.05%
2022/07/07	7	85.20	1	84.90	87.80	6	4,192	0.14%
2022/07/06	5	87.88	15	87.02	86.20	-10	4,143	-0.24%
2022/07/05	1	84.20	3	86.50	86.50	-2	4,142	-0.05%
2022/07/04	1	85.00	1	83.20	83.70	0	4,137	0.00%
2022/07/01	5.2	87.13	3	86.73	81.90	2.2	4,170	0.05%
2022/06/30	8.2	90.72	3	90.40	90.00	5.2	4,076	0.13%
2022/06/29	4	94.38	3	95.30	93.80	1	4,020	0.02%
2022/06/28	2	95.20	0	0.00	94.70	2	3,986	0.05%
2022/06/27	5	96.14	7	95.51	97.10	-2	3,975	-0.05%
2022/06/24	3	93.73	6	93.68	93.70	-3	3,952	-0.08%
2022/06/23	8	92.31	15	92.33	91.70	-7	3,908	-0.18%
2022/06/22	9	93.58	6	95.85	91.70	3	3,866	0.08%
2022/06/21	4	95.58	11	96.86	97.50	-7	3,801	-0.18%
2022/06/20	6.4	99.10	2	98.35	93.60	4.4	3,775	0.12%
2022/06/17	5.3	102.98	2.6	102.46	102.00	2.7	3,668	0.07%
2022/06/15	2	112.50	2	112.75	112.50	0	3,608	0.00%
2022/06/14	0	0.00	2	113.25	116.00	-2	3,636	-0.05%
2022/06/13	3	114.17	5	115.20	115.00	-2	3,650	-0.05%
2022/06/10	0	0.00	5	117.50	118.00	-5	3,665	-0.14%
2022/06/08	8	119.56	2	120.25	118.50	6	3,680	0.16%
2022/06/07	5	119.90	0	0.00	120.00	5	3,688	0.14%
2022/06/02	1	121.50	1	119.00	119.00	0	3,742	0.00%
2022/06/01	2	120.50	7	120.64	121.00	-5	3,709	-0.13%
2022/05/31	6	114.50	7	115.00	115.00	-1	3,485	-0.03%
2022/05/27	1	112.00	0	0.00	111.50	1	3,558	0.03%
2022/05/24	2	110.50	0	0.00	109.50	2	4,117	0.05%
2022/05/23	6	113.00	1	112.50	113.00	5	4,198	0.12%
2022/05/20	4	118.50	2	116.75	115.50	2	4,183	0.05%
2022/05/19	0	0.00	3	115.00	118.50	-3	4,166	-0.07%
2022/05/18	0	0.00	1	116.50	118.50	-1	4,147	-0.02%
2022/05/17	2	114.75	0.1	115.00	115.00	2	4,103	0.05%
2022/05/16	2	114.00	0	114.00	113.00	2	4,113	0.05%
2022/05/13	1	117.00	0	116.00	115.00	1	4,163	0.02%
2022/05/12	2	115.00	10	115.00	114.50	-8	4,183	-0.19%
2022/05/11	1	116.50	1	116.00	114.50	0	4,171	0.00%
2022/05/10	0	0.00	2	113.75	117.50	-2	4,182	-0.05%
2022/05/09	3	115.00	1	116.00	113.00	2	4,171	0.05%
2022/05/06	4	116.75	0	0.00	117.00	4	4,173	0.10%
2022/05/05	1.1	121.77	2	120.00	119.50	-0.9	4,177	-0.02%
2022/05/04	0.1	119.50	2	119.50	119.00	-1.9	4,159	-0.05%
2022/05/03	0	0.00	1	115.50	117.00	-1	4,139	-0.02%
2022/04/29	2	117.50	11	117.59	116.00	-9	4,183	-0.22%
2022/04/28	24	115.42	17	115.24	115.50	7	4,171	0.17%
2022/04/27	5	114.39	11	114.05	116.00	-6	4,117	-0.15%
2022/04/26	6.2	122.79	3	121.50	119.00	3.2	4,020	0.08%
2022/04/25	0	0.00	7	117.07	118.50	-7	3,885	-0.18%
2022/04/22	5	122.40	2	122.50	122.00	3	3,870	0.08%
2022/04/21	1.1	126.91	3	126.50	125.50	-1.9	3,937	-0.05%
2022/04/20	0	0.00	2	123.50	122.50	-2	3,919	-0.05%
2022/04/18	0	0.00	3	122.50	122.50	-3	4,064	-0.07%
2022/04/15	4	124.38	3	123.50	122.50	1	4,097	0.02%
2022/04/14	1	128.50	0	0.00	129.00	1	4,152	0.02%
2022/04/13	1	127.00	2	127.00	128.50	-1	4,267	-0.02%
2022/04/12	1.3	126.10	3	126.00	128.00	-1.8	4,364	-0.04%
2022/04/11	1	126.50	1	128.50	126.00	0	4,512	0.00%
2022/04/08	7	131.64	2	131.00	131.00	5	4,545	0.11%
2022/04/07	7	136.79	1	140.00	131.00	6	4,502	0.13%
2022/04/06	1	143.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	0.2	145.00	145.00	-0.2	4,538	0.00%
2022/03/31	1	147.50	0	0.00	146.00	1	4,634	0.02%
2022/03/24	2.3	151.00	0	0.00	152.00	2.3	4,901	0.05%
2022/03/18	3	148.67	1	148.50	149.00	2	5,238	0.04%
2022/03/17	1	148.00	1	148.00	148.00	0	5,245	0.00%
2022/03/16	0	0.00	5	144.50	145.00	-5	5,277	-0.09%
2022/03/15	1	144.00	1	144.50	144.00	0	5,332	0.00%
2022/03/11	3	145.00	1	145.00	145.00	2	5,615	0.04%
2022/03/10	0	0.00	0.3	149.00	148.00	-0.3	5,715	-0.01%
2022/03/09	0	0.00	2	145.50	146.00	-2	5,782	-0.03%
2022/03/08	0.2	144.50	0	0.00	142.50	0.2	5,897	0.00%
2022/03/07	1	148.00	0	0.00	147.00	1	5,927	0.02%
2022/03/04	3	153.50	7	154.57	153.00	-4	5,994	-0.07%
2022/03/03	1	156.00	0	0.00	156.00	1	6,127	0.02%
2022/03/02	5.2	157.63	4	157.38	156.50	1.2	6,211	0.02%
2022/03/01	3	152.83	0	0.00	153.50	3	6,202	0.05%
2022/02/25	5	154.40	3	156.00	152.00	2	6,280	0.03%
2022/02/24	17	157.15	20	155.15	156.00	-3	6,265	-0.05%
2022/02/23	9	152.33	20.3	151.02	154.50	-11.3	6,083	-0.19%
2022/02/22	3	145.50	3	145.67	146.00	0	6,358	0.00%
2022/02/18	0	0.00	0.1	148.50	150.00	-0.1	8,235	0.00%
2022/02/17	0.1	149.00	1	149.00	149.50	-0.9	8,303	-0.01%
2022/02/16	3.2	147.88	11	148.41	147.50	-7.8	8,404	-0.09%
2022/02/15	13	147.65	11	148.05	146.00	2	8,455	0.02%
2022/02/14	11	148.45	1	149.00	149.50	10	8,475	0.12%
2022/02/10	0	0.00	10	155.50	153.50	-10	8,699	-0.11%
2022/02/09	1.1	155.50	1	156.50	156.50	0.1	8,765	0.00%
2022/02/08	1	150.52	2.3	150.00	153.00	-1.2	8,868	-0.01%
2022/02/07	1	146.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	1	145.50	1	146.50	145.50	0	8,992	0.00%
2022/01/25	0.9	147.50	0	0.00	145.00	0.9	9,153	0.01%
2022/01/24	1	146.00	3	148.33	149.50	-2	9,426	-0.02%
2022/01/21	8.1	149.90	0	0.00	149.50	8.1	9,663	0.08%
2022/01/19	1	152.00	1	156.00	155.00	0	10,230	0.00%
2022/01/18	0	0.00	20	158.73	155.50	-20	10,457	-0.19%
2022/01/17	16	155.63	1	157.50	157.50	15	10,516	0.14%
2022/01/14	4	151.13	4	149.88	152.00	0	10,633	0.00%
2022/01/13	2.2	156.43	0.1	157.00	155.00	2	11,031	0.02%
2022/01/12	7	155.57	5	158.60	156.00	2	11,081	0.02%
2022/01/11	5	159.50	0	0.00	159.00	5	11,147	0.04%
2022/01/10	3	162.00	3	162.67	163.50	0	11,206	0.00%
2022/01/07	4	161.75	2	163.75	159.00	2	11,373	0.02%
2022/01/06	1	163.50	0	0.00	163.00	1	11,458	0.01%
2022/01/05	4	167.75	13	169.25	167.50	-9	11,517	-0.08%
2022/01/04	11	173.18	15	175.67	172.50	-4	11,520	-0.03%
2022/01/03	10	175.05	4	174.75	176.50	6	11,503	0.05%
2021/12/30	0	171.50	1	171.50	171.50	-1	11,577	-0.01%
2021/12/29	0	171.50	2	171.50	171.00	-2	11,897	-0.02%
2021/12/28	7	172.79	10.2	172.21	171.00	-3.2	12,314	-0.03%
2021/12/27	2.2	172.91	0	166.50	173.00	2.2	12,392	0.02%
2021/12/24	2	172.00	3	172.83	167.50	-1	12,543	-0.01%
2021/12/23	2	171.50	2	171.00	170.50	0	12,641	0.00%
2021/12/22	2	171.99	2	172.00	171.00	0	12,757	0.00%
2021/12/21	1	171.51	1	172.50	172.50	0	12,817	0.00%
2021/12/20	3	174.00	3	174.50	170.50	0	12,865	0.00%
2021/12/17	3	170.68	1	171.50	170.00	2	12,878	0.02%
2021/12/16	20	172.38	10	172.60	173.00	10	12,975	0.08%
2021/12/15	1	167.50	3	167.67	167.50	-2	12,895	-0.02%
2021/12/14	1	161.50	6	163.25	160.50	-5	12,907	-0.04%
2021/12/13	4.1	166.78	2	165.75	167.00	2.1	12,940	0.02%
2021/12/10	12	165.63	13.4	165.98	165.50	-1.4	13,087	-0.01%
2021/12/09	4	171.50	0	0.00	169.00	4	13,075	0.03%
2021/12/08	4	175.50	4	174.88	173.00	0	13,121	0.00%
2021/12/07	14	176.61	19	176.58	173.00	-5	13,391	-0.04%
2021/12/06	14	173.50	4	172.38	172.50	10	13,493	0.07%
2021/12/03	5	169.80	1	169.50	170.50	4	13,607	0.03%
2021/12/02	4	169.00	0	0.00	166.50	4	13,776	0.03%
2021/12/01	6	168.83	31	168.77	169.50	-25	14,020	-0.18%
2021/11/30	28	169.04	4	166.63	166.00	24	14,345	0.17%
2021/11/29	2.1	156.57	9	157.17	163.50	-6.9	14,557	-0.05%
2021/11/26	1	162.50	4	165.25	162.50	-3	14,708	-0.02%
2021/11/25	3	170.17	1	171.00	168.00	2	15,011	0.01%
2021/11/24	6	167.83	8	168.19	169.00	-2	15,081	-0.01%
2021/11/23	8	171.80	3.1	170.73	169.00	4.9	15,233	0.03%
2021/11/22	4	175.38	9	176.17	176.50	-5	15,337	-0.03%
2021/11/19	21	176.50	29.1	177.21	172.50	-8.1	15,709	-0.05%
2021/11/18	93.2	178.39	77	178.90	173.50	16.2	15,879	0.10%
2021/11/17	11.1	166.53	15.7	167.67	171.50	-4.6	15,099	-0.03%
2021/11/16	4	158.13	5	157.10	156.00	-1	14,940	-0.01%
2021/11/15	3	158.17	7	159.79	156.50	-4	15,536	-0.03%
2021/11/12	0.1	155.50	2	153.50	155.00	-1.9	16,770	-0.01%
2021/11/11	2	153.75	1	155.00	154.50	1	16,996	0.01%
2021/11/10	2.1	154.45	14	153.07	152.50	-11.9	17,198	-0.07%
2021/11/09	8.4	157.06	8	155.88	155.50	0.4	17,489	0.00%
2021/11/08	13	150.42	9.2	151.84	152.00	3.8	17,513	0.02%
2021/11/05	7.1	148.73	7	149.36	148.50	0.1	17,807	0.00%
2021/11/04	1	145.00	1	145.00	144.50	0	18,007	0.00%
2021/11/03	7	147.00	5	146.00	148.50	2	18,247	0.01%
2021/11/02	11.2	146.48	10	146.45	144.00	1.2	18,473	0.01%
2021/11/01	38	153.36	34.1	153.72	150.00	4	18,641	0.02%
2021/10/29	11.1	163.61	9	164.89	160.00	2.1	18,846	0.01%
2021/10/28	30	166.68	35.2	165.90	164.00	-5.2	19,154	-0.03%
2021/10/27	21.1	156.36	14	157.25	158.50	7.1	19,858	0.04%
2021/10/26	36	154.13	31	154.60	152.50	5	20,775	0.02%
2021/10/25	7	146.29	7	146.79	149.00	0	21,535	0.00%
2021/10/22	17	150.18	16	150.00	148.00	1	22,191	0.00%
2021/10/21	32	154.38	20	155.25	151.00	12	22,793	0.05%
2021/10/20	25	146.36	27	146.93	147.00	-2	23,424	-0.01%
2021/10/19	12	145.54	9	145.39	145.50	3	24,926	0.01%
2021/10/18	2	142.00	4	142.88	143.00	-2	25,500	-0.01%
2021/10/15	33	141.03	31	142.24	141.00	2	25,649	0.01%
2021/10/14	18	135.97	21	138.17	139.00	-3	25,598	-0.01%
2021/10/13	16	136.84	11	135.00	134.00	5	25,541	0.02%
2021/10/12	10	141.25	11	141.09	139.00	-1	25,547	0.00%
2021/10/08	10.1	146.15	9	147.28	145.00	1.1	25,639	0.00%
2021/10/07	13	147.42	17	147.29	147.00	-4	25,668	-0.02%
2021/10/06	16.2	144.45	12	143.13	140.00	4.2	25,703	0.02%
2021/10/05	2	151.75	8.2	146.84	150.50	-6.2	25,490	-0.02%
2021/10/04	6	144.08	10	143.05	139.50	-4	25,173	-0.02%
2021/10/01	8.2	151.63	6	148.08	148.50	2.2	25,123	0.01%
2021/09/30	4	151.75	8	153.50	155.00	-4	25,106	-0.02%
2021/09/29	5.1	156.79	8.2	156.17	153.50	-3.1	25,212	-0.01%
2021/09/28	31	166.71	20	168.00	162.00	11	25,688	0.04%
2021/09/27	7	167.64	8	167.81	168.00	-1	25,883	0.00%
2021/09/24	7.1	162.94	7	164.93	164.00	0.1	26,181	0.00%
2021/09/23	5	159.70	7	160.93	161.00	-2	26,339	-0.01%
2021/09/22	14	161.14	9	161.06	160.50	5	26,604	0.02%
2021/09/17	4	166.25	4	168.00	169.50	0	26,950	0.00%
2021/09/16	5	167.70	9	168.61	165.50	-4	27,110	-0.01%
2021/09/15	15	167.73	14	165.96	165.00	1	27,266	0.00%
2021/09/14	5	176.60	6	176.75	176.50	-1	27,647	0.00%
2021/09/13	7.1	179.28	2.1	177.04	175.00	5	28,072	0.02%
2021/09/10	13.3	183.76	9.2	183.51	179.00	4	28,528	0.01%
2021/09/09	41	176.98	38	177.32	179.50	3	28,530	0.01%
2021/09/08	14.2	172.51	17	170.85	169.00	-2.8	28,671	-0.01%
2021/09/07	25	175.52	23	176.39	176.50	2	29,141	0.01%
2021/09/06	14	174.36	14	174.54	174.50	0	29,420	0.00%
2021/09/03	12.1	185.39	40.2	183.12	180.50	-28	29,785	-0.09%
2021/09/02	10	190.50	10	188.35	186.00	0	30,498	0.00%
2021/09/01	16.1	194.50	58	192.75	195.50	-42	31,476	-0.13%
2021/08/31	55	192.92	22	193.55	191.50	33	32,096	0.10%
2021/08/30	14	190.14	15	190.67	189.00	-1	32,647	0.00%
2021/08/27	20	191.00	5	190.00	190.50	15	33,242	0.05%
2021/08/26	16	191.81	94	191.12	190.50	-78	34,115	-0.23%
2021/08/25	28.1	191.12	86	190.19	193.50	-57.9	35,424	-0.16%
2021/08/24	52	196.87	67	200.14	190.00	-15	35,921	-0.04%
2021/08/23	61.1	202.58	20	201.38	202.00	41.1	36,217	0.11%
2021/08/20	73	192.84	73	193.40	190.50	0	36,492	0.00%
2021/08/19	189.1	199.32	127	201.58	189.50	62.1	36,702	0.17%	大買/大賣/
2021/08/18	85.1	195.95	129	198.01	208.00	-43.9	36,877	-0.12%	大賣/
2021/08/17	6	218.45	20	216.73	207.50	-14	37,064	-0.04%
2021/08/16	17	222.12	24	223.31	221.00	-7	37,988	-0.02%
2021/08/13	27.1	234.73	13	234.73	224.00	14.1	38,240	0.04%
2021/08/12	28	238.16	19	240.45	236.50	9	38,758	0.02%
2021/08/11	30	244.07	40	239.04	237.00	-10	39,687	-0.03%
2021/08/10	13	252.77	47.2	252.80	248.50	-34.2	39,841	-0.09%
2021/08/09	17	261.82	8.6	254.89	252.00	8.4	40,193	0.02%
2021/08/06	12.5	265.56	22.2	262.65	269.50	-9.7	41,121	-0.02%
2021/08/05	29.8	267.65	35.4	269.24	265.50	-5.6	41,868	-0.01%
2021/08/04	36.3	279.09	58.2	276.81	274.00	-21.9	42,818	-0.05%
2021/08/03	34	285.97	31.1	283.77	282.50	2.9	42,779	0.01%
2021/08/02	110.3	292.07	60	292.99	280.00	50.3	42,832	0.12%	大買/
2021/07/30	56.2	282.72	62.2	281.93	276.50	-6	42,231	-0.01%
2021/07/29	62.3	264.02	66	267.17	275.00	-3.7	41,722	-0.01%
2021/07/28	70	272.01	23.2	271.98	261.00	46.9	41,284	0.11%
2021/07/27	47	278.86	55.1	279.72	290.00	-8.1	41,322	-0.02%
2021/07/26	116.1	281.33	110.5	282.07	276.00	5.6	40,993	0.01%	大買/大賣/
2021/07/23	63.1	261.80	67.7	266.04	270.50	-4.6	40,197	-0.01%
2021/07/22	28	238.11	59.4	240.91	246.00	-31.4	39,107	-0.08%
2021/07/21	8	220.50	21.1	217.84	224.00	-13.1	38,837	-0.03%
2021/07/20	17	218.88	11.6	219.62	214.00	5.5	39,098	0.01%
2021/07/19	11	227.14	4	227.63	226.00	7	39,414	0.02%
2021/07/16	11.1	225.86	22	225.41	225.50	-10.9	39,721	-0.03%
2021/07/15	22.1	217.43	23	219.46	224.50	-1	40,297	0.00%
2021/07/14	6	210.75	11.1	213.19	215.50	-5.1	41,013	-0.01%
2021/07/13	11	216.73	5.1	220.17	210.00	5.9	41,311	0.01%
2021/07/12	2.1	221.31	6.6	223.92	221.00	-4.4	42,235	-0.01%
2021/07/09	4	223.38	3.8	223.61	220.50	0.2	43,038	0.00%
2021/07/08	8.2	225.98	0	0.00	225.00	8.2	43,962	0.02%
2021/07/07	11	225.41	3	230.67	224.00	8	44,613	0.02%
2021/07/06	30	234.53	16	234.16	231.00	14	45,041	0.03%
2021/07/05	36.2	234.55	74	237.21	238.50	-37.8	45,758	-0.08%
2021/07/02	13	228.23	27.8	228.23	228.00	-14.8	45,754	-0.03%
2021/07/01	51.4	227.52	73.8	224.07	222.00	-22.4	45,948	-0.05%
2021/06/30	37.1	223.82	12	225.71	226.00	25.1	46,289	0.05%
2021/06/29	49	233.17	99	230.29	219.00	-50	46,999	-0.11%
2021/06/28	62	227.19	55.3	229.08	233.00	6.7	46,737	0.01%
2021/06/25	11	220.59	10	221.60	220.00	1	46,470	0.00%
2021/06/24	16	216.75	14	218.29	217.00	2	46,369	0.00%
2021/06/23	22.3	219.76	30.1	221.63	217.50	-7.8	46,246	-0.02%
2021/06/22	85	214.48	36.1	213.85	212.50	49	45,753	0.11%
2021/06/21	38	212.50	29	213.78	208.00	9	45,360	0.02%
2021/06/18	41	227.67	37	226.57	222.50	4	44,912	0.01%
2021/06/17	19.1	223.80	17.2	225.59	228.50	1.9	44,681	0.00%
2021/06/16	44	235.90	159.1	233.54	223.00	-115.1	44,410	-0.26%	大賣/鉅額交易
2021/06/15	79.5	244.11	30.8	244.06	242.50	48.7	43,982	0.11%
2021/06/11	72	241.96	86.1	245.46	241.00	-14.1	44,896	-0.03%
2021/06/10	112.9	246.60	85	245.69	240.00	27.9	44,973	0.06%	大買/
2021/06/09	88.6	238.87	95	239.16	248.00	-6.5	44,862	-0.01%
2021/06/08	81	237.91	94.1	238.61	230.50	-13.1	44,752	-0.03%
2021/06/07	74	231.55	70	230.96	238.00	4	44,289	0.01%
2021/06/04	113.5	230.50	114.1	231.20	226.50	-0.6	43,743	0.00%	大買/大賣/
2021/06/03	80.1	225.70	95.8	224.78	230.00	-15.7	43,243	-0.04%
2021/06/02	116.1	228.24	127.3	223.39	216.00	-11.2	42,269	-0.03%	大買/大賣/
2021/06/01	45.4	226.78	55	229.84	232.50	-9.6	40,906	-0.02%
2021/05/31	60	205.62	58.5	207.59	211.50	1.5	39,973	0.00%
2021/05/28	35.2	202.76	56	204.26	199.50	-20.8	39,364	-0.05%
2021/05/27	32.1	197.85	42	197.39	200.00	-9.9	39,070	-0.03%
2021/05/26	107.4	198.30	66	198.15	192.50	41.4	38,520	0.11%	大買/
2021/05/25	106.3	200.99	104.1	202.18	199.50	2.3	37,898	0.01%	大買/大賣/
2021/05/24	55	181.35	81.1	184.69	190.00	-26.1	36,643	-0.07%
2021/05/21	33.6	173.03	344.9	169.09	176.00	-311.4	35,838	-0.87%	大賣/鉅額交易
2021/05/20	54	174.11	40	175.25	169.00	14	35,635	0.04%
2021/05/19	100	172.04	119	173.36	179.00	-19	35,152	-0.05%	大賣/
2021/05/18	27	158.11	33	159.80	163.00	-6	34,334	-0.02%
2021/05/17	78	158.44	59	158.16	148.50	19	34,113	0.06%
2021/05/14	132.4	176.29	119	176.75	164.50	13.4	33,842	0.04%	大買/大賣/
2021/05/13	123.3	167.23	122.2	167.84	171.00	1.1	32,760	0.00%	大買/大賣/
2021/05/12	180	163.24	132.1	159.75	161.00	47.9	31,940	0.15%	大買/大賣/
2021/05/11	26.1	166.96	41.2	166.15	162.50	-15.1	30,804	-0.05%
2021/05/10	32	185.20	24	184.46	180.50	8	30,623	0.03%
2021/05/07	34	180.26	43	181.64	183.00	-9	30,225	-0.03%
2021/05/06	99	174.69	82	174.13	171.00	17	29,853	0.06%
2021/05/05	65	185.81	54	183.45	172.50	11	29,380	0.04%
2021/05/04	46.1	177.30	67.1	178.66	191.50	-21	29,111	-0.07%
2021/05/03	29.3	192.12	24.1	191.06	179.50	5.1	28,545	0.02%
2021/04/29	25.1	199.90	38	199.72	199.00	-13	28,395	-0.05%
2021/04/28	34.2	202.87	14	203.25	201.00	20.2	28,586	0.07%
2021/04/27	48	202.97	47	201.97	195.50	1	28,353	0.00%
2021/04/26	36.1	196.89	36	197.57	196.50	0.1	28,220	0.00%
2021/04/23	5	184.70	10.3	184.51	193.50	-5.3	28,108	-0.02%
2021/04/22	13	182.96	17.1	182.42	176.00	-4.1	28,446	-0.01%
2021/04/21	30.2	176.76	25.1	174.23	179.00	5.1	28,387	0.02%
2021/04/20	29	194.91	17	192.85	182.00	12	27,900	0.04%
2021/04/19	11.3	204.62	17.9	202.39	198.50	-6.6	27,235	-0.02%
2021/04/16	72	230.03	64	228.38	220.50	8	27,122	0.03%
2021/04/15	58	209.61	73	211.95	220.00	-15	26,314	-0.06%
2021/04/14	112	199.92	78	200.42	200.00	34	25,679	0.13%	大買/
2021/04/13	39	214.26	43	210.16	202.50	-4	24,924	-0.02%
2021/04/12	24.2	210.70	22	212.48	202.50	2.2	24,342	0.01%
2021/04/09	72.2	237.63	78	233.93	225.00	-5.8	23,930	-0.02%
2021/04/08	49	229.96	46	234.86	236.50	3	23,464	0.01%
2021/04/07	69	217.21	64	214.94	215.00	5	23,107	0.02%
2021/04/06	68.2	214.12	59.1	217.50	218.50	9.1	22,891	0.04%
2021/04/01	42	188.29	41	189.83	199.00	1	22,675	0.00%
2021/03/31	18	181.78	3	183.33	181.00	15	22,011	0.07%
2021/03/30	5.1	182.81	9	179.00	183.50	-3.9	22,479	-0.02%
2021/03/29	6	172.83	1.3	172.46	174.00	4.7	22,643	0.02%
2021/03/26	9	150.89	4	155.13	158.50	5	23,226	0.02%
2021/03/25	3	146.50	2	147.00	144.50	1	23,434	0.00%
2021/03/24	6	149.25	13	151.42	148.00	-7	23,608	-0.03%
2021/03/23	8	152.69	15.6	148.97	152.00	-7.6	23,801	-0.03%
2021/03/22	1	159.50	5	155.00	154.00	-4	24,108	-0.02%
2021/03/19	2.1	150.52	1	160.20	159.00	1.1	24,041	0.00%
2021/03/18	10	147.35	11	150.32	152.50	-1	23,912	0.00%
2021/03/17	108	143.52	86.8	141.04	139.00	21.2	23,843	0.09%	大買/
2021/03/16	43	145.08	35	145.79	148.50	8	22,616	0.04%
2021/03/15	123	132.11	118	131.37	135.00	5	21,961	0.02%	大買/大賣/
2021/03/12	117	119.14	136.4	118.22	123.00	-19.4	21,016	-0.09%	大買/大賣/
2021/03/11	12	107.00	22	108.27	112.00	-10	19,953	-0.05%
2021/03/10	89	103.08	56.2	102.23	102.00	32.8	19,630	0.17%
2021/03/09	6	97.22	9.8	98.03	100.00	-3.8	19,296	-0.02%
2021/03/08	9.1	100.30	11	98.55	96.10	-2	19,365	-0.01%
2021/03/05	13.4	99.10	6	99.90	99.20	7.4	19,397	0.04%
2021/03/04	3	101.17	3	101.50	101.50	0	19,409	0.00%
2021/03/03	13.2	101.95	23	104.80	101.00	-9.8	19,427	-0.05%
2021/03/02	34	105.85	12	105.83	104.50	22	19,354	0.11%
2021/02/26	6	99.87	9	100.83	99.80	-3	19,082	-0.02%
2021/02/25	55	108.27	50	104.79	101.00	5	18,950	0.03%
2021/02/24	70	112.76	51	109.28	106.50	19	18,832	0.10%
2021/02/23	25	113.66	27	111.63	113.50	-2	18,669	-0.01%
2021/02/22	8	106.63	14.2	105.83	109.00	-6.2	18,470	-0.03%
2021/02/19	12.2	101.08	12.2	100.77	99.70	0.1	18,188	0.00%
2021/02/18	44.2	98.08	47	98.27	99.30	-2.9	17,890	-0.02%
2021/02/17	51	93.87	67	93.70	94.80	-16	17,744	-0.09%
2021/02/05	32	87.60	23	87.69	88.30	9	17,606	0.05%
2021/02/04	1	83.50	7	84.27	83.10	-6	17,491	-0.03%
2021/02/03	7	84.43	12	83.63	83.60	-5	17,453	-0.03%
2021/02/02	12.1	82.49	20	81.98	81.90	-7.9	17,654	-0.04%
2021/02/01	5	81.42	6	81.62	81.60	-1	17,735	-0.01%
2021/01/29	9.6	86.72	12	86.05	84.00	-2.4	17,492	-0.01%
2021/01/28	26.1	91.21	2	91.50	88.40	24.1	17,286	0.14%
2021/01/27	3	92.40	1	92.50	90.80	2	17,175	0.01%
2021/01/26	9.3	94.30	12	94.08	90.80	-2.7	17,215	-0.02%
2021/01/25	12	97.03	19	97.57	95.60	-7	16,996	-0.04%
2021/01/22	27	101.61	18	99.38	101.00	9	17,006	0.05%
2021/01/21	22	97.40	37	96.57	97.90	-15	16,945	-0.09%
2021/01/20	25	104.83	15	101.03	98.60	10	16,813	0.06%
2021/01/19	31	107.79	19	108.74	109.50	12	16,898	0.07%
2021/01/18	18	107.94	0	0.00	108.50	18	16,782	0.11%
2021/01/15	61	107.86	69	108.85	110.50	-8	16,420	-0.05%
2021/01/14	32	103.91	50	104.89	106.00	-18	15,638	-0.12%
2021/01/13	5	97.48	7	97.73	96.60	-2	15,309	-0.01%
2021/01/12	33	94.79	33	93.53	93.50	0	15,066	0.00%
2021/01/11	29	94.55	27	95.71	98.00	2	14,830	0.01%
2021/01/08	26	92.13	24	92.68	92.90	2	14,485	0.01%
2021/01/07	26	87.65	25	89.05	91.90	1	14,161	0.01%
2021/01/06	30	88.03	23	86.34	86.10	7	13,867	0.05%
2021/01/05	6.4	87.92	6	88.10	87.90	0.4	13,629	0.00%
2021/01/04	9.5	91.42	14	91.43	90.70	-4.5	13,423	-0.03%
2020/12/31	25	94.86	10	93.38	93.50	15	13,225	0.11%
2020/12/30	16.3	97.11	19	95.44	95.10	-2.7	12,730	-0.02%
2020/12/29	4	97.75	12	99.58	95.50	-8	12,492	-0.06%
2020/12/28	38	96.92	24	96.83	99.00	14	12,246	0.11%
2020/12/25	4	90.33	13	90.32	91.50	-9	11,791	-0.08%
2020/12/24	50	86.98	58	86.08	87.50	-8	11,465	-0.07%
2020/12/23	39	82.60	20	83.61	85.00	19	10,799	0.18%
2020/12/22	17	83.95	21.1	82.69	77.50	-4.1	10,442	-0.04%
2020/12/21	27	79.44	25	80.52	80.80	2	9,725	0.02%
2020/12/18	7	73.00	5.7	73.21	73.50	1.3	9,411	0.01%
2020/12/17	7	72.19	7	70.43	72.20	0	9,180	0.00%
2020/12/16	7	68.16	6	69.00	68.40	1	8,966	0.01%
2020/12/15	4	68.23	6	69.37	67.70	-2	8,530	-0.02%
2020/12/14	3	68.67	0	0.00	68.50	3	8,452	0.04%
2020/12/11	3	68.80	2	68.55	68.70	1	8,405	0.01%
2020/12/10	6	68.67	14	67.87	67.50	-8	8,237	-0.10%
2020/12/09	10	66.70	19	69.55	69.90	-9	8,013	-0.11%
2020/12/08	3	65.70	3	64.70	66.50	0	7,848	0.00%
2020/12/07	10	65.10	1	64.00	65.10	9	7,784	0.12%
2020/12/04	5	66.26	1	65.20	64.80	4	7,756	0.05%
2020/12/03	0	0.00	2	67.45	67.40	-2	7,653	-0.03%
2020/12/02	61	68.69	56	67.51	66.50	5	7,624	0.07%
2020/12/01	0	0.00	11	65.77	65.70	-11	7,342	-0.15%
2020/11/30	3	64.53	7	65.70	66.60	-4	7,166	-0.06%
2020/11/27	5	62.10	3	62.20	62.50	2	6,971	0.03%
2020/11/26	13	60.32	14	60.49	61.90	-1	6,865	-0.01%
2020/11/25	2.1	58.99	10	59.30	59.10	-7.9	6,848	-0.12%
2020/11/24	5	61.44	2	60.55	60.90	3	6,805	0.04%
2020/11/23	7	60.47	1	60.30	60.10	6	6,790	0.09%
2020/11/20	1	58.20	2	59.60	59.80	-1	6,750	-0.01%
2020/11/19	1	59.00	1	59.40	58.40	0	6,661	0.00%
2020/11/18	1	57.30	1	57.80	57.20	0	6,590	0.00%
2020/11/16	3.3	57.13	2	57.70	57.00	1.3	6,670	0.02%
2020/11/13	7	56.96	7	57.19	57.10	0	6,614	0.00%
2020/11/12	5	56.10	7	56.76	55.00	-2	6,515	-0.03%
2020/11/11	3	55.60	1	56.10	56.30	2	6,390	0.03%
2020/11/10	18	56.09	16	56.15	56.30	2	6,437	0.03%
2020/11/09	0	0.00	5.7	51.66	54.80	-5.7	6,022	-0.09%
2020/11/06	0	0.00	3.5	50.23	49.90	-3.5	5,797	-0.06%
2020/11/05	0	0.00	0.7	50.00	50.30	-0.7	5,845	-0.01%
2020/11/04	5	49.97	2	49.48	50.40	3	5,846	0.05%
2020/11/02	0	0.00	1	51.80	52.00	-1	5,817	-0.02%
2020/10/30	16	52.59	6	52.68	51.20	10	5,847	0.17%
2020/10/29	5	51.20	4	51.55	52.50	1	5,939	0.02%
2020/10/28	2	49.18	3.9	50.48	51.20	-1.9	5,850	-0.03%
2020/10/27	2	48.85	2	49.08	48.40	0	5,502	0.00%
2020/10/26	1	47.35	17	47.44	47.00	-16	5,212	-0.31%
2020/10/08	0	0.00	8	33.88	34.15	-8	5,174	-0.15%
2020/10/07	0	0.00	11	33.85	34.00	-11	5,338	-0.21%
2020/10/06	1	33.70	2	33.45	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	1	33.15	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	1	32.40	32.70	-1	5,976	-0.02%
2020/09/29	7	32.28	10	32.75	32.30	-3	6,154	-0.05%
2020/09/28	0	0.00	1	31.75	31.75	-1	6,419	-0.02%
2020/09/25	0	0.00	5	31.50	30.55	-5	6,892	-0.07%
2020/09/24	5	32.40	0	0.00	32.05	5	7,514	0.07%
2020/09/23	5	33.80	0	0.00	33.30	5	7,630	0.07%
2020/09/22	5	33.60	0	0.00	33.60	5	7,661	0.07%
2020/09/21	0	0.00	10	33.55	33.40	-10	7,659	-0.13%
2020/09/17	1	33.25	11	33.25	33.20	-10	7,920	-0.13%
2020/09/16	0	0.00	1	33.05	33.00	-1	8,187	-0.01%
2020/09/14	0	0.00	3	32.65	33.20	-3	8,419	-0.04%
2020/09/11	3	32.30	0	0.00	32.45	3	8,468	0.04%
2020/09/10	0	0.00	2	33.15	32.65	-2	8,504	-0.02%
2020/09/09	0	0.00	3	31.75	32.20	-3	8,541	-0.04%
2020/09/07	2	32.70	7	32.44	32.35	-5	8,899	-0.06%
2020/08/31	12	33.83	0	0.00	33.05	12	9,520	0.13%
2020/08/28	0	0.00	2	32.25	32.70	-2	9,623	-0.02%
2020/08/27	1	31.95	10	32.20	32.10	-9	9,829	-0.09%
2020/08/21	1	33.50	0	0.00	33.45	1	9,858	0.01%
2020/08/20	0	0.00	2	34.75	32.95	-2	9,864	-0.02%
2020/08/19	27	36.09	0	0.00	35.95	27	9,753	0.28%
2020/08/18	1	37.80	1	37.20	37.05	0	9,735	0.00%
2020/08/17	5	36.40	1.4	36.57	37.30	3.6	9,709	0.04%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	2	37.75	10	38.12	36.85	-8	9,891	-0.08%
2020/08/12	1	36.70	4	37.60	37.95	-3	9,990	-0.03%
2020/08/11	1	36.30	0	0.00	35.85	1	9,929	0.01%
2020/08/10	9	37.67	0	0.00	37.00	9	10,113	0.09%
2020/08/07	0	0.00	1	37.90	37.90	-1	10,364	-0.01%
2020/08/06	1	37.60	8	38.79	37.50	-7	11,129	-0.06%
2020/08/05	8	38.22	27	37.69	38.45	-19	11,261	-0.17%
2020/07/31	1	37.00	0	0.00	36.85	1	12,486	0.01%
2020/07/30	0	0.00	10	36.50	36.70	-10	12,943	-0.08%
2020/07/29	0	0.00	5	35.45	35.75	-5	13,194	-0.04%
2020/07/28	0	0.00	40	36.65	35.55	-40	13,258	-0.30%
2020/07/27	5	37.25	6	37.40	36.70	-1	13,268	-0.01%
2020/07/24	7	38.48	7	37.81	36.00	0	13,356	0.00%
2020/07/23	6	38.17	8	37.87	38.00	-2	13,411	-0.01%
2020/07/22	0	0.00	2	36.50	36.20	-2	13,559	-0.01%
2020/07/21	2	36.20	0	0.00	36.20	2	13,699	0.01%
2020/07/17	0	0.00	1	36.40	35.45	-1	13,933	-0.01%
2020/07/16	7	36.59	23	36.32	36.30	-16	13,969	-0.11%
2020/07/15	1	37.45	5	37.20	36.85	-4	14,073	-0.03%
2020/07/14	11	38.01	2	38.00	37.60	9	14,035	0.06%
2020/07/13	22	38.42	17	38.01	38.35	5	13,921	0.04%
2020/07/10	1	36.95	14	37.77	36.50	-13	13,910	-0.09%
2020/07/09	4	36.79	3	37.37	37.20	1	13,865	0.01%
2020/07/08	1	37.70	9	37.72	37.60	-8	13,782	-0.06%
2020/07/07	20	37.01	21	37.42	37.05	-1	13,740	-0.01%
2020/07/06	17	38.39	53	38.25	38.05	-36	13,518	-0.27%
2020/07/03	10	34.90	171	35.89	36.95	-161	13,152	-1.22%	大賣/鉅額交易
2020/07/02	17	33.09	20	33.19	33.70	-3	12,618	-0.02%
2020/07/01	0	0.00	6	32.40	32.50	-6	12,526	-0.05%
2020/06/30	0	0.00	8	32.15	32.20	-8	12,521	-0.06%
2020/06/29	4	32.73	1	32.35	32.10	3	12,586	0.02%
2020/06/24	20	33.68	5	33.45	33.40	15	12,549	0.12%
2020/06/23	40	33.20	160	33.27	34.10	-120	12,422	-0.97%	大賣/鉅額交易
2020/06/22	3	33.02	54	33.09	32.65	-51	12,237	-0.42%
2020/06/19	23	32.77	40	32.87	32.75	-17	12,203	-0.14%
2020/06/18	12	32.83	8	32.41	32.40	4	12,136	0.03%
2020/06/17	0	0.00	1	32.20	32.15	-1	12,097	-0.01%
2020/06/16	6	32.23	3	32.70	32.15	3	12,131	0.02%
2020/06/15	51	33.09	41	33.64	32.30	10	12,122	0.08%
2020/06/12	11	31.60	22	31.36	32.65	-11	12,011	-0.09%
2020/06/11	12	32.73	5	32.75	31.65	7	12,006	0.06%
2020/06/10	1	32.35	17	32.49	32.45	-16	11,876	-0.13%
2020/06/09	1	32.50	12	32.71	32.45	-11	12,063	-0.09%
2020/06/08	4	32.73	11	32.66	32.25	-7	12,309	-0.06%
2020/06/05	46	33.09	12	32.92	32.65	34	12,621	0.27%
2020/06/04	12	32.24	22	32.36	32.30	-10	12,878	-0.08%
2020/06/03	36	31.48	51	31.70	32.20	-15	12,993	-0.12%
2020/06/02	3	30.75	1	31.20	30.65	2	13,175	0.02%
2020/06/01	11	30.94	0	0.00	30.80	11	13,257	0.08%
2020/05/29	0	0.00	40	30.30	30.35	-40	13,309	-0.30%
2020/05/28	20	30.88	45	30.44	30.15	-25	13,487	-0.19%
2020/05/27	10	31.25	25	31.27	30.80	-15	13,504	-0.11%
2020/05/26	0	0.00	3	30.82	30.75	-3	13,571	-0.02%
2020/05/25	2	30.85	8	30.83	30.85	-6	13,651	-0.04%
2020/05/22	0	0.00	3	31.32	31.10	-3	13,957	-0.02%
2020/05/21	11	32.46	93	32.70	32.30	-82	13,961	-0.59%
2020/05/19	20	31.66	54	31.27	31.85	-34	13,972	-0.24%
2020/05/18	5	30.39	52	30.43	30.00	-47	13,885	-0.34%
2020/05/15	2	31.38	1	31.50	31.20	1	14,215	0.01%
2020/05/14	8	31.09	2	31.10	31.15	6	14,552	0.04%
2020/05/13	96	30.39	92	30.03	31.60	4	14,457	0.03%
2020/05/12	21	31.62	107	31.61	32.10	-86	13,689	-0.63%	大賣/
2020/05/11	158	32.33	65	32.49	31.95	93	13,404	0.69%	大買/
2020/05/08	175	35.73	30	35.80	35.50	145	13,050	1.11%	大買/鉅額交易
2020/05/07	718	36.30	181	36.39	36.50	537	12,651	4.24%	大買/大賣/鉅額交易
2020/05/06	150	34.96	13	35.39	35.00	137	11,977	1.14%	大買/鉅額交易
2020/05/05	28	34.42	2	34.35	33.70	26	11,439	0.23%
2020/05/04	3	32.77	2	32.38	32.85	1	11,179	0.01%
2020/04/30	4	31.58	2	31.75	32.20	2	11,116	0.02%
2020/04/29	1	32.10	3	32.38	32.05	-2	11,001	-0.02%
2020/04/28	4	32.88	84	31.77	31.45	-80	10,887	-0.73%
2020/04/27	1	33.05	4	33.94	33.15	-3	10,629	-0.03%
2020/04/24	4	31.90	8	31.91	32.20	-4	10,392	-0.04%
2020/04/23	2	30.60	0	0.00	30.90	2	10,362	0.02%
2020/04/22	1	30.35	0	0.00	30.15	1	10,319	0.01%
2020/04/21	2	30.60	0	0.00	30.15	2	10,212	0.02%
2020/04/20	2	32.08	0	0.00	31.70	2	10,104	0.02%
2020/04/17	1	33.35	0	0.00	33.45	1	10,046	0.01%
2020/04/16	0	0.00	12	33.50	34.05	-12	10,117	-0.12%
2020/04/15	0	0.00	8	34.17	33.00	-8	10,158	-0.08%
2020/04/14	1	33.35	2	32.95	33.40	-1	9,868	-0.01%
2020/04/10	6	31.33	1	31.40	31.35	5	9,633	0.05%
2020/04/09	6	31.23	3	31.27	31.40	3	9,501	0.03%
2020/04/08	0	0.00	1	30.70	30.75	-1	9,417	-0.01%
2020/04/07	5	29.80	6	29.71	30.00	-1	9,309	-0.01%
2020/04/01	1	28.65	1	28.30	28.10	0	9,128	0.00%
2020/03/31	1	28.60	1	28.50	28.30	0	9,101	0.00%
2020/03/30	1	27.30	0	0.00	28.90	1	9,008	0.01%
2020/03/25	1	27.10	0	0.00	26.70	1	8,942	0.01%
2020/03/24	1	26.30	0	0.00	26.30	1	8,869	0.01%
2020/03/23	1	25.55	3	25.90	25.65	-2	8,837	-0.02%
2020/03/20	0	0.00	1	26.65	26.65	-1	8,873	-0.01%
2020/03/19	1	24.95	20	25.55	25.10	-19	8,813	-0.22%
2020/03/17	1	27.05	1	27.35	27.25	0	8,738	0.00%
2020/03/16	1	27.30	1	27.40	26.30	0	8,655	0.00%
2020/03/13	4	26.63	0	0.00	26.65	4	8,542	0.05%
2020/03/12	2	30.00	5	30.90	28.95	-3	8,308	-0.04%
2020/03/11	6	32.16	3	32.18	32.15	3	8,032	0.04%
2020/03/10	3	31.60	4	31.85	31.15	-1	7,669	-0.01%
2020/03/09	4	31.53	0	0.00	30.50	4	7,272	0.06%
2020/03/06	24	32.71	13	32.83	33.05	11	7,047	0.16%
2020/03/05	1	30.85	1	31.15	31.00	0	6,669	0.00%
2020/03/04	6	30.36	7	30.44	30.65	-1	6,657	-0.02%
2020/03/03	11	31.10	8	31.32	31.05	3	6,666	0.05%
2020/03/02	0	0.00	3	30.00	30.15	-3	6,555	-0.05%
2020/02/27	1	29.75	0	0.00	30.40	1	6,519	0.02%
2020/02/26	1	29.60	3	29.83	30.15	-2	6,680	-0.03%
2020/02/25	3	30.77	4	30.58	29.35	-1	6,769	-0.01%
2020/02/24	1	31.45	1	31.30	31.70	0	6,480	0.00%
2020/02/21	21	31.59	31	31.45	31.55	-10	6,512	-0.15%
2020/02/20	60	31.77	0	0.00	31.30	60	6,546	0.92%
2020/02/18	2	30.85	2	30.98	31.60	0	6,342	0.00%
2020/02/17	8	30.78	73	30.88	31.20	-65	6,005	-1.08%
2020/02/14	1	27.75	2	27.95	28.40	-1	5,467	-0.02%
2020/02/13	0	0.00	1	26.60	26.30	-1	5,214	-0.02%
2020/02/12	1	25.00	1	25.95	26.05	0	5,171	0.00%
2020/02/05	1	25.70	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	0.00	5	25.64	26.20	-5	5,467	-0.09%
2020/02/03	4	25.11	12	24.98	25.15	-8	5,465	-0.15%
2020/01/31	12	26.40	1	26.50	25.50	11	5,467	0.20%
2020/01/30	2	25.28	2	25.98	25.75	0	5,524	0.00%
2020/01/20	0	0.00	1	27.40	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	3.4	27.31	27.55	-3.4	5,571	-0.06%
2020/01/16	0	0.00	4	26.68	26.70	-4	5,429	-0.07%
2020/01/15	0	0.00	10	26.00	26.00	-10	5,297	-0.19%
2020/01/14	0	0.00	1	25.55	25.65	-1	5,214	-0.02%
2020/01/10	0	0.00	6.1	25.20	25.60	-6.1	5,054	-0.12%
2020/01/09	0	0.00	1	24.30	24.85	-1	4,879	-0.02%
2020/01/08	0	0.00	1	22.80	22.90	-1	4,753	-0.02%
2020/01/07	0	0.00	1	23.10	22.65	-1	4,783	-0.02%
2020/01/06	1	22.95	0	0.00	22.90	1	4,749	0.02%
2019/12/12	1	25.00	0	0.00	25.25	1	4,300	0.02%
2019/12/06	4	25.65	0	0.00	25.50	4	4,059	0.10%
2019/12/05	1	26.00	0	0.00	25.75	1	4,015	0.02%
2019/12/04	4	26.20	4	26.50	26.25	0	3,948	0.00%
2019/12/02	0	0.00	1	26.00	25.80	-1	3,803	-0.03%
2019/11/29	5	26.20	2.1	26.05	26.20	3	3,779	0.08%
2019/11/28	1	25.95	1	26.00	26.30	0	3,710	0.00%
2019/11/27	0	0.00	12	26.00	26.10	-12	3,641	-0.33%
2019/11/25	0	0.00	1	26.20	25.80	-1	3,521	-0.03%
2019/11/22	0	0.00	20.1	25.26	25.50	-20.1	3,237	-0.62%
2019/11/21	2	24.95	1	24.70	25.00	1	3,016	0.03%
2019/11/20	3	23.85	3	24.75	24.75	0	2,943	0.00%
2019/11/19	11	24.61	2	23.85	23.85	9	2,829	0.32%
2019/11/15	0	0.00	0.1	23.95	24.05	-0.1	2,588	0.00%
2019/11/14	0	0.00	5	23.97	23.55	-5	2,534	-0.20%
2019/11/13	2	25.05	0	0.00	24.80	2	2,443	0.08%
2019/11/12	4	24.95	0	0.00	24.95	4	2,389	0.17%
2019/11/11	15	24.78	6	24.70	24.15	9	2,359	0.38%
2019/11/08	45	24.87	41.1	25.00	24.90	3.9	2,305	0.17%
2019/11/07	2	24.70	5	24.60	25.00	-3	2,208	-0.14%
2019/11/06	10	24.45	6	24.08	24.05	4	2,100	0.19%
2019/11/05	13	24.00	13	24.15	24.00	0	2,055	0.00%
2019/10/31	0	0.00	1	24.10	23.80	-1	1,885	-0.05%
2019/10/29	2	23.53	1	24.10	23.40	1	1,786	0.06%
2019/10/28	7	23.90	7	24.14	24.90	0	1,648	0.00%
2019/10/25	0	0.00	0.1	22.85	22.95	-0.1	1,460	0.00%
2019/10/22	0	0.00	1	22.70	22.60	-1	1,511	-0.07%
2019/10/21	0	0.00	1	22.55	22.55	-1	1,505	-0.07%
2019/10/18	0	0.00	2	22.60	22.30	-2	1,505	-0.13%
2019/10/16	0	0.00	3	22.32	22.35	-3	1,524	-0.20%
2019/10/15	1	22.30	2	22.25	22.20	-1	1,518	-0.07%
2019/10/14	0	0.00	2	21.93	21.85	-2	1,489	-0.13%
2019/10/03	0	0.00	1	21.65	21.65	-1	1,559	-0.06%
2019/09/27	1	21.45	0	0.00	21.10	1	1,573	0.06%
2019/09/25	2	21.63	0	0.00	21.55	2	1,605	0.12%
2019/09/24	1	21.95	0	0.00	21.85	1	1,616	0.06%
2019/09/23	1	21.95	0	0.00	21.95	1	1,597	0.06%
2019/09/20	2	21.93	0	0.00	22.10	2	1,591	0.13%
2019/09/19	1	21.70	0	0.00	21.70	1	1,579	0.06%
2019/09/18	4	21.76	0	0.00	21.80	4	1,571	0.25%
2019/09/12	0	0.00	2	22.90	23.00	-2	1,588	-0.13%
2019/09/11	1	22.80	1	23.00	22.75	0	1,599	0.00%
2019/09/10	0	0.00	4	22.90	22.90	-4	1,607	-0.25%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	4	23.85	0	0.00	23.40	4	1,656	0.24%
2019/09/02	1	23.25	1	23.55	23.75	0	1,629	0.00%
2019/08/30	0	0.00	0.1	22.70	22.75	-0.1	1,586	0.00%
2019/08/29	1	22.90	2	22.88	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	1	22.80	22.75	-1	1,547	-0.06%
2019/08/23	1	22.45	1	22.45	22.45	0	1,615	0.00%
2019/08/22	1	22.55	10	22.80	22.50	-9	1,620	-0.56%
2019/08/21	10	22.70	0	0.00	22.75	10	1,628	0.61%
2019/08/20	1	22.30	0	0.00	22.25	1	1,643	0.06%
2019/08/19	2	22.50	0	0.00	22.40	2	1,664	0.12%
2019/08/16	0	0.00	4	22.63	22.70	-4	1,727	-0.23%
2019/08/14	2	22.00	1	22.25	22.00	1	1,813	0.06%
2019/08/13	1	21.80	0	0.00	21.80	1	1,833	0.05%
2019/08/12	3	22.13	7	22.43	22.10	-4	1,854	-0.22%
2019/08/08	1	21.15	0	0.00	21.20	1	1,850	0.05%
2019/08/07	1	21.30	0	0.00	21.10	1	1,867	0.05%
2019/08/05	0.1	21.40	0	0.00	21.20	0.1	1,954	0.00%
2019/08/02	1	22.25	0	0.00	22.05	1	1,976	0.05%
2019/08/01	2	22.78	0	0.00	22.90	2	2,020	0.10%
2019/07/31	0	0.00	3	23.08	23.25	-3	2,054	-0.15%
2019/07/30	0	0.00	1	22.85	22.95	-1	2,082	-0.05%
2019/07/29	2	22.88	0	0.00	22.80	2	2,095	0.10%
2019/07/26	7	24.12	12	23.62	23.60	-5	2,056	-0.24%
2019/07/25	0	0.00	2	23.80	23.95	-2	2,047	-0.10%
2019/07/24	1	23.10	2	23.28	23.30	-1	2,018	-0.05%
2019/07/23	1	23.10	0	0.00	23.15	1	2,126	0.05%
2019/07/22	3	22.77	0	0.00	22.80	3	2,329	0.13%
2019/07/10	0	0.00	1	23.70	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	1	23.60	23.65	-1	2,993	-0.03%
2019/07/08	10	23.55	5	23.61	23.50	5	3,029	0.17%
2019/07/05	6	23.35	0	0.00	23.40	6	3,108	0.19%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/03	1	23.35	0	0.00	23.45	1	3,404	0.03%
2019/07/02	1	23.95	3	24.10	24.10	-2	3,462	-0.06%
2019/07/01	2	23.55	14	23.66	23.70	-12	3,454	-0.35%
2019/06/28	3.1	23.39	0	0.00	23.15	3.1	3,492	0.09%
2019/06/27	0	0.00	5	23.32	23.25	-5	3,518	-0.14%
2019/06/26	1	22.95	0	0.00	22.90	1	3,543	0.03%
2019/06/25	0	0.00	11	23.07	23.00	-11	3,599	-0.31%
2019/06/24	0	0.00	10	23.51	23.45	-10	3,665	-0.27%
2019/06/21	3.1	23.07	1	23.65	23.10	2.1	3,737	0.05%
2019/06/20	0	0.00	6	23.31	23.30	-6	3,805	-0.16%
2019/06/19	0	0.00	4	22.83	22.80	-4	4,080	-0.10%
2019/06/18	0	0.00	3	22.95	22.60	-3	4,151	-0.07%
2019/06/17	3	22.18	1	22.25	22.60	2	4,312	0.05%
2019/06/14	0.1	22.45	2	22.80	22.50	-2	4,553	-0.04%
2019/06/13	0	0.00	16	22.58	22.50	-16	4,880	-0.33%
2019/06/12	0	0.00	12	22.51	22.50	-12	4,912	-0.24%
2019/06/10	3	21.63	2	21.90	21.60	1	4,884	0.02%
2019/06/06	0	0.00	20	21.59	21.60	-20	4,886	-0.41%
2019/06/05	0	0.00	4	22.18	21.90	-4	4,892	-0.08%
2019/06/04	10	22.10	20	21.88	21.70	-10	4,887	-0.20%
2019/06/03	10	21.80	3	21.85	21.65	7	4,882	0.14%
2019/05/31	8.1	21.46	7	21.35	21.40	1.1	4,881	0.02%
2019/05/30	2	21.00	16	21.06	21.40	-14	4,900	-0.29%
2019/05/29	8	19.99	7	20.26	20.30	1	4,876	0.02%
2019/05/28	2	20.13	0	0.00	20.30	2	4,967	0.04%
2019/05/27	7	20.46	20	20.35	20.30	-13	5,023	-0.26%
2019/05/24	25	21.19	10	21.26	20.95	15	5,067	0.30%
2019/05/23	50	21.34	26	21.40	21.25	24	5,040	0.48%
2019/05/22	0	0.00	4	20.85	20.55	-4	4,973	-0.08%
2019/05/21	26	20.09	15	20.04	20.60	11	4,972	0.22%
2019/05/17	6	22.38	6	21.60	21.60	0	4,992	0.00%
2019/05/16	13	22.78	18	22.49	22.45	-5	5,076	-0.10%
2019/05/15	19	22.42	0	0.00	22.40	19	5,052	0.38%
2019/05/14	26	21.77	7	21.62	22.05	19	5,089	0.37%
2019/05/13	9	22.99	23	22.15	22.05	-14	5,062	-0.28%
2019/05/10	6	23.38	1	23.50	23.20	5	5,029	0.10%
2019/05/09	3	24.22	0	0.00	23.20	3	5,053	0.06%
2019/05/08	14	24.27	6	24.35	24.10	8	5,019	0.16%
2019/05/07	20	24.75	0	0.00	24.45	20	5,027	0.40%
2019/05/06	3	24.47	0	0.00	24.30	3	5,004	0.06%
2019/05/03	2	25.10	0	0.00	25.05	2	4,991	0.04%
2019/05/02	4	24.93	0	0.00	24.85	4	5,002	0.08%
2019/04/29	1	25.85	0	0.00	24.95	1	4,995	0.02%
2019/04/26	18	26.19	14	26.48	26.50	4	4,899	0.08%
2019/04/25	13	25.92	10	26.13	26.40	3	4,713	0.06%
2019/04/24	7	26.19	477	25.80	25.70	-470	4,724	-9.95%	大賣/鉅額交易
2019/04/23	11	26.35	8	26.63	26.20	3	4,795	0.06%
2019/04/22	6	26.30	36	25.82	26.50	-30	4,687	-0.64%
2019/04/19	10	24.65	0.1	24.70	24.80	9.9	4,529	0.22%
2019/04/18	0	0.00	1	24.60	24.00	-1	4,587	-0.02%
2019/04/17	11	24.95	0	0.00	24.65	11	4,558	0.24%
2019/04/16	0	0.00	4	25.20	24.60	-4	4,542	-0.09%
2019/04/15	10	26.05	0	0.00	25.30	10	4,502	0.22%
2019/04/12	0	0.00	0.1	25.25	25.40	-0.1	4,497	0.00%
2019/04/11	2	25.48	1	25.30	25.60	1	4,521	0.02%
2019/04/10	482	26.33	13	25.82	26.35	469	4,474	10.48%	大買/鉅額交易
2019/04/09	10	25.55	0	0.00	25.70	10	4,267	0.23%
2019/04/08	6	25.79	5	26.05	25.45	1	4,219	0.02%
2019/04/03	0	0.00	0.9	24.95	25.05	-0.9	4,227	-0.02%
2019/04/02	10	25.20	17	25.51	25.35	-7	4,248	-0.16%
2019/03/29	2	24.78	0.1	24.70	24.80	2	4,284	0.05%
2019/03/28	3	24.55	0	0.00	24.55	3	4,338	0.07%
2019/03/27	7	25.21	20	25.34	25.20	-13	4,472	-0.29%
2019/03/26	6	25.80	6	26.25	25.80	0	4,726	0.00%
2019/03/25	1	25.85	0	0.00	26.00	1	4,815	0.02%
2019/03/22	72	26.81	98.1	26.46	26.50	-26.1	4,912	-0.53%
2019/03/21	5	25.10	0	0.00	25.05	5	4,949	0.10%
2019/03/19	6	24.83	7	25.20	25.25	-1	4,776	-0.02%
2019/03/18	54	23.62	77	24.00	24.60	-23	4,557	-0.50%
2019/03/15	20.1	21.91	20	22.14	22.40	0.1	4,322	0.00%
2019/03/08	1	21.60	0	0.00	21.65	1	4,549	0.02%
2019/03/07	5	22.30	0	0.00	21.80	5	4,614	0.11%
2019/03/05	0	0.00	20	22.60	22.35	-20	4,644	-0.43%
2019/02/27	26.1	22.07	1	21.50	22.05	25.1	4,585	0.55%
2019/02/26	10	22.60	4	22.41	22.60	6	4,487	0.13%
2019/02/25	12	22.06	21	22.29	21.85	-9	4,419	-0.20%
2019/02/22	0.1	21.50	0	0.00	21.55	0.1	4,356	0.00%
2019/02/21	0	0.00	1	21.65	21.65	-1	4,364	-0.02%
2019/02/20	0	0.00	2	21.55	21.50	-2	4,351	-0.05%
2019/02/18	7	21.22	1	21.65	21.65	6	4,349	0.14%
2019/02/15	11	21.42	5	21.65	21.25	6	4,246	0.14%
2019/02/14	0	0.00	8	23.45	23.60	-8	4,145	-0.19%
2019/02/13	1	23.50	10	23.60	23.60	-9	4,144	-0.22%
2019/02/11	10	23.20	0	0.00	23.20	10	4,110	0.24%
2019/01/30	2	23.15	0	0.00	22.65	2	4,084	0.05%
2019/01/29	2	22.75	0	0.00	22.90	2	4,035	0.05%
2019/01/28	1	22.85	0	0.00	22.90	1	4,025	0.02%
2019/01/18	5	22.05	2	21.85	22.05	3	3,976	0.08%
2019/01/17	1	22.00	0	0.00	21.85	1	3,997	0.03%
2019/01/16	5	21.78	3	21.90	21.70	2	4,009	0.05%
2019/01/15	16	22.18	2	22.05	21.70	14	3,967	0.35%
2019/01/14	10	22.45	10	22.40	22.30	0	3,834	0.00%
2019/01/11	3	22.82	3	22.65	22.70	0	3,793	0.00%
2019/01/10	17	22.67	10	23.05	22.90	7	3,735	0.19%
2019/01/09	12	24.39	0	0.00	24.30	12	3,626	0.33%
2019/01/08	10	24.38	0	0.00	24.10	10	3,594	0.28%
2019/01/07	2	24.18	0	0.00	24.10	2	3,565	0.06%
2019/01/04	4	24.10	5	24.29	24.05	-1	3,541	-0.03%
2019/01/03	4	25.11	0	0.00	24.80	4	3,535	0.11%
2019/01/02	2	26.35	1	26.90	25.90	1	3,478	0.03%
2018/12/28	1	26.55	2	26.75	26.75	-1	3,437	-0.03%
2018/12/27	5	26.62	6	26.69	26.35	-1	3,434	-0.03%
2018/12/26	2	27.10	2	27.30	26.00	0	3,398	0.00%
2018/12/25	4	27.54	11	27.45	27.35	-7	3,315	-0.21%
2018/12/24	6	29.15	6	29.31	28.45	0	3,268	0.00%
2018/12/22	0	0.00	0.1	28.10	28.25	-0.1	3,174	0.00%
2018/12/21	6	27.70	3	27.83	28.25	3	3,155	0.10%
2018/12/20	22	29.22	16	29.17	27.85	6	3,073	0.20%
2018/12/19	27	29.78	36	29.21	29.30	-9	2,877	-0.31%
2018/12/18	3	28.80	4	28.79	28.25	-1	2,555	-0.04%
2018/12/14	6	27.80	12.1	28.13	29.00	-6.1	2,227	-0.27%
2018/12/12	0	0.00	2	26.40	26.00	-2	1,835	-0.11%
2018/12/11	5	25.05	0	0.00	25.75	5	1,795	0.28%
2018/12/10	7	25.14	22	25.15	24.85	-15	1,772	-0.85%
2018/12/07	5	27.80	10.1	27.20	27.45	-5.1	1,673	-0.30%
2018/12/05	0	0.00	2	26.70	26.30	-2	1,527	-0.13%
2018/12/04	0	0.00	1	27.10	26.85	-1	1,524	-0.07%
2018/12/03	0	0.00	3	26.72	26.85	-3	1,576	-0.19%
2018/11/30	0	0.00	0.1	25.50	25.65	-0.1	1,510	0.00%
2018/11/29	5	24.95	5	25.25	24.90	0	1,470	0.00%
2018/11/28	6	25.34	10	24.73	25.25	-4	1,438	-0.28%
2018/11/27	5	24.20	5	24.40	24.40	0	1,422	0.00%
2018/11/21	0	0.00	3	24.20	24.10	-3	1,510	-0.20%
2018/11/19	1	25.00	0	0.00	24.90	1	1,609	0.06%
2018/11/13	0	0.00	1	24.55	24.70	-1	1,551	-0.06%
2018/11/08	3	24.30	7	24.41	24.15	-4	1,619	-0.25%
2018/11/06	0.1	23.50	13	23.30	23.30	-13	1,674	-0.77%
2018/11/05	2	24.03	0	0.00	23.85	2	1,686	0.12%
2018/11/02	0	0.00	1	23.55	23.60	-1	1,674	-0.06%
2018/10/31	0	0.00	5	22.85	22.60	-5	1,644	-0.30%
2018/10/30	1	22.40	0	0.00	22.50	1	1,639	0.06%
2018/10/29	0.1	22.40	0	0.00	22.40	0.1	1,639	0.00%
2018/10/25	15	23.18	0	0.00	23.25	15	1,618	0.93%
2018/10/24	0	0.00	5	22.90	23.35	-5	1,583	-0.32%
2018/10/19	0	21.40	5	21.10	21.35	-5	1,548	-0.32%
2018/10/15	5	20.45	0	0.00	20.85	5	1,564	0.32%
2018/10/11	6	21.12	0	0.00	21.10	6	1,556	0.39%
2018/10/08	5	23.85	0	0.00	24.00	5	1,517	0.33%
2018/10/05	10	24.63	0	0.00	24.15	10	1,529	0.65%
2018/10/04	6	24.80	0	0.00	24.90	6	1,542	0.39%
2018/10/01	1	25.05	0	0.00	25.10	1	1,615	0.06%
2018/09/21	1	24.95	0	0.00	24.40	1	1,710	0.06%
2018/09/14	0.1	25.20	0	0.00	25.25	0.1	1,704	0.00%
2018/09/07	2	24.00	0	0.00	24.10	2	1,735	0.12%
2018/09/05	0	0.00	1	26.90	26.75	-1	1,698	-0.06%
2018/08/31	0	0.00	3	26.40	26.80	-3	1,736	-0.17%
2018/08/29	0	0.00	1	26.30	26.35	-1	1,819	-0.05%
2018/08/28	10	26.05	12	25.95	25.95	-2	1,816	-0.11%
2018/08/27	1	25.85	4	26.10	26.10	-3	1,825	-0.16%
2018/08/24	4.1	25.57	4	25.30	25.30	0.1	1,805	0.00%
2018/08/17	0	0.00	5	24.42	24.50	-5	1,787	-0.28%
2018/08/15	4	23.11	0	0.00	23.20	4	1,713	0.23%
2018/08/14	2	23.20	0	0.00	22.90	2	1,722	0.12%
2018/08/13	2	23.60	0	0.00	23.35	2	1,692	0.12%
2018/08/10	2	24.60	0	0.00	24.60	2	1,641	0.12%
2018/08/08	0	0.00	2	25.25	25.30	-2	1,654	-0.12%
2018/08/02	0	0.00	4	25.15	24.75	-4	1,676	-0.24%
2018/07/31	0	0.00	10	25.05	25.10	-10	1,693	-0.59%
2018/07/30	0.1	25.25	0	0.00	25.25	0.1	1,695	0.00%
2018/07/24	0	0.00	1	25.30	25.30	-1	1,793	-0.06%
2018/07/20	0.1	25.50	0	0.00	25.45	0.1	1,867	0.00%
2018/07/12	11	24.80	5	24.65	25.05	6	2,129	0.28%
2018/07/10	0	0.00	1	26.20	26.20	-1	2,179	-0.05%
2018/07/09	1	26.50	0	0.00	26.40	1	2,233	0.04%
2018/07/06	2	26.50	0	0.00	26.45	2	2,310	0.09%
2018/07/05	2	27.00	0	0.00	26.70	2	2,375	0.08%
2018/07/04	1	27.00	0	0.00	26.90	1	2,598	0.04%
2018/07/03	9	27.64	3	27.80	27.35	6	2,807	0.21%
2018/06/26	2	26.15	0	0.00	26.05	2	3,214	0.06%
2018/06/14	0	0.00	0.4	28.50	28.50	-0.4	3,359	-0.01%
2018/06/13	1	28.30	0.3	28.20	28.25	0.7	3,333	0.02%
2018/06/12	1	28.65	0	0.00	28.80	1	3,308	0.03%
2018/06/11	1	29.35	0	0.00	29.00	1	3,312	0.03%
2018/06/07	27	28.67	25	28.60	28.70	2	3,375	0.06%
2018/06/05	10	27.46	0	0.00	27.05	10	3,392	0.29%
2018/06/01	0.1	27.50	0	0.00	27.50	0.1	3,592	0.00%
2018/05/28	0	0.00	3	26.90	26.80	-3	3,554	-0.08%
2018/05/25	0.1	26.95	0	0.00	26.95	0.1	3,552	0.00%
2018/05/21	0	0.00	1	26.55	26.70	-1	3,584	-0.03%
2018/05/18	0.1	26.75	0	0.00	26.65	0.1	3,667	0.00%
2018/05/16	0	0.00	10	26.55	26.60	-10	3,705	-0.27%
2018/05/14	3	25.90	0	0.00	25.90	3	3,817	0.08%
2018/05/07	0	25.60	0	0.00	25.75	0	3,827	0.00%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/04/30	0	0.00	1	25.85	25.95	-1	3,820	-0.03%
2018/04/26	1	27.85	0	0.00	27.40	1	3,796	0.03%
2018/04/25	0	0.00	5	27.05	28.05	-5	3,770	-0.13%
2018/04/24	1	27.60	0	0.00	27.55	1	3,774	0.03%
2018/04/20	6	28.73	10	28.89	28.55	-4	3,777	-0.11%
2018/04/18	18	27.96	2	28.20	27.75	16	3,706	0.43%
2018/04/17	0	0.00	1	30.55	28.15	-1	3,643	-0.03%
2018/04/16	0	0.00	1	30.90	30.35	-1	3,572	-0.03%
2018/04/13	1	30.75	0	0.00	30.80	1	3,613	0.03%
2018/04/12	8	30.83	4	31.05	30.90	4	3,645	0.11%
2018/04/10	15	32.73	28	32.60	30.90	-13	3,913	-0.33%
2018/04/09	1	33.05	13	32.87	32.80	-12	3,788	-0.32%
2018/04/03	1	31.80	16	31.73	31.95	-15	3,589	-0.42%
2018/04/02	0	0.00	5	32.60	32.15	-5	3,569	-0.14%
2018/03/30	11	31.94	0	0.00	31.85	11	3,369	0.33%
2018/03/27	10	31.95	0	0.00	31.55	10	3,359	0.30%
2018/03/22	25	31.91	5	32.20	31.60	20	3,690	0.54%
2018/03/21	3	31.00	3	31.30	31.30	0	3,614	0.00%
2018/03/16	0	0.00	1	31.20	30.55	-1	3,673	-0.03%
2018/03/15	10	30.70	0	0.00	31.00	10	3,752	0.27%
2018/03/14	4	31.40	0	0.00	30.80	4	3,789	0.11%
2018/03/09	0	0.00	3	31.12	31.00	-3	3,693	-0.08%
2018/03/08	10	30.65	9	29.69	30.35	1	3,609	0.03%
2018/03/07	6	29.03	0	0.00	30.10	6	3,560	0.17%
2018/03/02	6	28.41	0	0.00	28.25	6	3,619	0.17%
2018/02/27	1	28.00	0	0.00	28.20	1	3,700	0.03%
2018/02/23	0.1	28.00	0	0.00	27.85	0.1	3,757	0.00%
2018/02/22	2	26.75	0	0.00	27.45	2	3,836	0.05%
2018/02/12	0	0.00	16	25.55	25.50	-16	3,980	-0.40%
2018/02/09	0	0.00	60	26.41	27.00	-60	3,929	-1.53%
2018/02/07	2	28.30	0	0.00	28.20	2	4,026	0.05%
2018/02/06	2	29.00	0	0.00	27.40	2	4,080	0.05%
2018/02/05	1	29.60	0	0.00	30.30	1	4,101	0.02%
2018/02/01	0	0.00	1	30.40	30.45	-1	4,371	-0.02%
2018/01/31	2	30.40	0	0.00	30.15	2	4,403	0.05%
2018/01/30	0	0.00	1	30.80	30.70	-1	4,441	-0.02%
2018/01/25	0	0.00	1	31.30	30.75	-1	4,571	-0.02%
2018/01/23	3	30.78	7	31.28	30.60	-4	4,728	-0.08%
2018/01/22	0	0.00	9	31.69	31.20	-9	4,778	-0.19%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/18	6	31.21	1	31.25	31.00	5	4,819	0.10%
2018/01/17	1	30.85	1.4	30.82	30.75	-0.4	4,832	-0.01%
2018/01/16	1	31.10	6	31.33	31.10	-5	4,842	-0.10%
2018/01/15	12	30.90	0	0.00	31.25	12	4,839	0.25%
2018/01/11	9	30.21	0	0.00	30.00	9	4,895	0.18%
2018/01/10	1	30.90	0	0.00	30.75	1	4,931	0.02%
2018/01/09	5	31.15	0	0.00	30.90	5	4,960	0.10%
2018/01/08	0	0.00	26	32.88	31.60	-26	4,948	-0.53%
2018/01/05	22	33.75	15	33.85	33.20	7	4,898	0.14%
2018/01/04	10	32.38	15	31.91	32.70	-5	4,675	-0.11%
2018/01/03	15	31.72	11	31.87	31.70	4	4,688	0.09%
2018/01/02	5	31.35	0	0.00	31.25	5	4,624	0.11%