敦泰 (3545)-群益金鼎-東門券商分點個股進出

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
90.7
漲跌
▲4.1
漲幅
+4.73%
成交量
5,832張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/17	9	90.78	3.1	89.70	90.70	5.9	2,058	0.29%
2024/12/13	0	0.00	1	89.00	89.80	-1	1,937	-0.05%
2024/12/12	0	0.00	2	90.25	88.50	-2	1,914	-0.10%
2024/12/11	5	88.80	11	88.71	88.80	-6	1,870	-0.32%
2024/12/10	2	88.10	2	89.50	88.00	0	1,854	0.00%
2024/12/09	0.1	88.30	0	0.00	88.10	0.1	1,808	0.01%
2024/12/06	3	88.83	7	89.47	88.00	-4	1,787	-0.22%
2024/12/05	0	0.00	0.1	91.18	90.90	-0.1	1,709	-0.01%
2024/12/04	6	91.30	5	90.20	90.10	1	1,682	0.06%
2024/12/02	2	88.25	2	87.95	88.30	0	1,626	0.00%
2024/11/29	1	87.60	1	87.70	87.90	0	1,623	0.00%
2024/11/28	1	86.30	0	0.00	86.30	1	1,615	0.06%
2024/11/27	0.1	88.40	2	85.90	85.30	-1.9	1,599	-0.12%
2024/11/25	2	90.40	1.1	90.45	89.80	0.9	1,560	0.06%
2024/11/21	3	89.83	4	88.63	88.20	-1	1,527	-0.07%
2024/11/20	0	0.00	2	89.20	89.20	-2	1,486	-0.13%
2024/11/19	8	89.54	3	88.47	89.40	5	1,472	0.34%
2024/11/18	7	87.49	7	87.76	87.80	0	1,447	0.00%
2024/11/12	2.1	87.59	0	0.00	87.20	2.1	1,451	0.14%
2024/11/11	0	0.00	0.1	89.10	88.40	-0.1	1,437	-0.01%
2024/11/08	3	88.73	3	87.03	87.00	0	1,427	0.00%
2024/11/04	0.1	83.50	0	0.00	82.90	0.1	1,489	0.00%
2024/11/01	0.1	83.00	0	0.00	84.80	0.1	1,507	0.00%
2024/10/28	0	0.00	1	86.50	86.30	-1	1,533	-0.07%
2024/10/25	2	87.60	0	0.00	86.80	2	1,544	0.13%
2024/10/24	1	87.80	1	87.30	87.00	0	1,572	0.00%
2024/10/22	1	88.20	0	0.00	87.80	1	1,589	0.06%
2024/10/21	0	0.00	3	87.13	87.80	-3	1,621	-0.19%
2024/10/15	0	0.00	0.1	89.20	88.10	-0.1	1,761	0.00%
2024/10/09	9	85.80	9	84.77	84.30	0	1,910	0.00%
2024/10/08	1	85.80	1	85.90	85.90	0	1,910	0.00%
2024/10/04	0	0.00	5	89.00	87.00	-5	1,874	-0.27%
2024/10/01	0	86.40	0	0.00	86.90	0	1,754	0.00%
2024/09/30	3	83.53	5.1	84.52	85.20	-2.1	1,667	-0.13%
2024/09/25	0	0.00	0.1	81.20	81.30	-0.1	1,646	-0.01%
2024/09/24	0.1	79.90	1	79.90	80.20	-0.9	1,656	-0.05%
2024/09/20	0	0.00	1	80.50	80.50	-1	1,677	-0.06%
2024/09/05	1	75.50	0	0.00	73.80	1	1,948	0.05%
2024/08/28	1	80.70	0	0.00	80.30	1	2,098	0.05%
2024/08/05	8	74.10	0	0.00	74.10	8	2,518	0.32%
2024/08/02	1	83.30	0	0.00	82.30	1	2,500	0.04%
2024/08/01	1	85.00	0	0.00	85.00	1	2,503	0.04%
2024/07/30	1	83.00	0	0.00	83.00	1	2,507	0.04%
2024/07/23	0	0.00	2	86.80	86.20	-2	2,466	-0.08%
2024/07/22	2	85.35	1	85.00	84.60	1	2,450	0.04%
2024/07/19	3	89.50	0	0.00	88.60	3	2,418	0.12%
2024/07/17	0	0.00	1	90.80	90.20	-1	2,345	-0.04%
2024/07/16	3	91.30	4.1	91.23	90.90	-1.1	2,329	-0.05%
2024/07/15	10	91.12	2.1	90.82	90.50	7.9	2,299	0.34%
2024/07/12	2	90.80	0.1	90.10	90.10	2	2,198	0.09%
2024/07/10	5	85.70	1	86.50	85.60	4	2,134	0.19%
2024/07/09	1	86.30	0	0.00	85.30	1	2,148	0.05%
2024/07/08	0.1	87.75	0.2	87.80	87.30	-0.1	2,153	-0.01%
2024/07/05	1	87.70	8	87.71	87.50	-7	2,166	-0.32%
2024/07/04	1	86.60	4	87.10	86.50	-3	2,188	-0.14%
2024/07/03	0	0.00	2.4	87.28	86.70	-2.4	2,205	-0.11%
2024/07/02	1.1	84.59	1	84.90	84.70	0.1	2,202	0.00%
2024/07/01	2.1	85.98	3	85.40	85.20	-0.9	2,230	-0.04%
2024/06/28	1.1	86.25	0	0.00	86.20	1.1	2,240	0.05%
2024/06/27	4	85.95	0	0.00	85.30	4	2,257	0.18%
2024/06/26	1	85.50	0	0.00	85.50	1	2,277	0.04%
2024/06/25	6	87.07	2	86.35	86.40	4	2,295	0.17%
2024/06/24	3	89.60	2	88.25	88.40	1	2,351	0.04%
2024/06/21	0	0.00	2	90.70	90.30	-2	2,399	-0.08%
2024/06/19	6	90.30	0	0.00	90.00	6	2,591	0.23%
2024/06/18	1	89.10	0	0.00	89.40	1	2,635	0.04%
2024/06/17	5.1	90.01	7.1	90.14	89.20	-2	2,635	-0.08%
2024/06/14	3	90.30	0	0.00	90.60	3	2,603	0.12%
2024/06/13	0	0.00	22.1	90.50	91.00	-22.1	2,602	-0.85%
2024/06/11	0.1	89.70	0	0.00	88.70	0.1	2,596	0.00%
2024/06/07	0	0.00	0.1	90.62	91.60	-0.1	2,613	0.00%
2024/06/06	1.1	88.38	0	0.00	87.80	1.1	2,609	0.04%
2024/06/04	8	91.44	7	90.96	90.70	1	2,648	0.04%
2024/05/31	5	89.84	0	0.00	89.30	5	2,689	0.19%
2024/05/30	0.1	90.40	0	0.00	89.90	0.1	2,715	0.00%
2024/05/29	1	92.00	2.2	91.66	91.10	-1.2	2,723	-0.04%
2024/05/28	6	93.52	1.1	93.80	92.60	5	2,735	0.18%
2024/05/27	33	89.81	30	91.50	91.30	3	2,655	0.11%
2024/05/24	12	88.85	1.1	90.78	90.00	11	2,628	0.42%
2024/05/10	1.1	82.04	2	81.80	82.70	-1	3,388	-0.03%
2024/05/03	10	84.90	0	0.00	84.80	10	3,636	0.27%
2024/04/29	0	0.00	0.1	83.90	85.20	-0.1	4,073	0.00%
2024/04/26	2	82.40	0	0.00	82.50	2	4,097	0.05%
2024/04/19	0	0.00	1	81.50	81.70	-1	4,254	-0.02%
2024/04/16	1.1	84.01	1	84.10	83.80	0.1	4,277	0.00%
2024/04/15	1.1	87.62	0	0.00	87.30	1.1	4,266	0.03%
2024/04/12	0.1	89.60	0	0.00	89.30	0.1	4,259	0.00%
2024/04/03	2.1	92.09	1	92.30	91.10	1.1	4,343	0.02%
2024/04/02	2	94.30	4	96.20	94.10	-2	4,413	-0.05%
2024/04/01	0.1	94.60	1	95.00	94.90	-1	4,518	-0.02%
2024/03/29	2	94.95	3	95.53	94.80	-1	4,548	-0.02%
2024/03/27	3	95.80	10	95.33	95.30	-7	4,531	-0.15%
2024/03/26	5	94.90	1	95.90	94.70	4	4,513	0.09%
2024/03/25	16	95.26	4.2	96.13	95.20	11.9	4,464	0.27%
2024/03/22	1	92.70	3	93.80	92.70	-2	4,389	-0.05%
2024/03/21	1	88.21	9	89.31	90.50	-8	4,366	-0.18%
2024/03/19	0	0.00	1	92.30	91.20	-1	4,390	-0.02%
2024/03/15	2	90.75	1	90.00	90.00	1	4,452	0.02%
2024/03/13	4	92.88	1	94.50	91.90	3	4,545	0.07%
2024/03/12	1	93.40	3	93.80	93.20	-2	4,589	-0.04%
2024/03/11	0.1	93.56	1	94.00	94.20	-0.9	4,656	-0.02%
2024/03/08	1	93.00	0.1	93.30	92.80	1	4,720	0.02%
2024/03/07	0.1	94.80	9	94.63	94.50	-9	4,795	-0.19%
2024/03/06	2	97.20	6	97.00	96.60	-4	4,979	-0.08%
2024/03/05	2.1	99.17	1	98.00	98.20	1.1	5,126	0.02%
2024/03/04	0.1	100.50	1	99.40	98.80	-1	5,534	-0.02%
2024/03/01	3	100.50	3.1	98.80	99.20	-0.1	5,826	0.00%
2024/02/29	7	97.69	2	98.60	97.50	5	5,932	0.08%
2024/02/27	1.1	99.70	5	98.08	98.50	-4	6,012	-0.07%
2024/02/26	13	99.76	31	100.53	99.20	-18	6,141	-0.29%
2024/02/23	14	104.29	2	103.75	104.00	12	6,391	0.19%
2024/02/22	10	104.50	1	104.50	105.50	9	6,602	0.14%
2024/02/21	24.1	107.25	6.1	107.69	105.00	18	7,258	0.25%
2024/02/20	26	107.06	1	109.00	108.50	25	7,428	0.34%
2024/02/19	0	0.00	2.1	105.50	105.50	-2.1	7,523	-0.03%
2024/02/16	0	0.00	1	103.50	103.00	-1	7,920	-0.01%
2024/02/15	2	100.50	2	101.50	101.50	0	8,435	0.00%
2024/02/05	3	99.27	0	99.70	99.20	3	8,495	0.04%
2024/02/02	2	100.50	9.1	102.11	101.50	-7	8,506	-0.08%
2024/02/01	20.1	97.95	0	0.00	96.50	20.1	8,497	0.24%
2024/01/31	2	99.05	0	0.00	99.10	2	8,589	0.02%
2024/01/30	1	99.00	0	0.00	99.10	1	8,697	0.01%
2024/01/29	5	100.20	0	0.00	101.00	5	8,867	0.06%
2024/01/26	0	0.00	1	99.80	99.80	-1	8,900	-0.01%
2024/01/25	1	100.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	2.1	103.49	0.1	103.00	102.00	2	8,974	0.02%
2024/01/23	2.1	105.07	63.2	103.51	108.00	-61.1	8,928	-0.68%
2024/01/22	0	0.00	0.1	98.90	100.50	-0.1	8,854	0.00%
2024/01/19	47.1	99.69	0	0.00	97.60	47.1	8,852	0.53%
2024/01/18	2	96.90	0	0.00	97.80	2	8,842	0.02%
2024/01/17	2.1	98.91	0	0.00	98.80	2.1	8,872	0.02%
2024/01/16	2	100.50	0	0.00	101.00	2	8,856	0.02%
2024/01/11	1	104.00	1	104.50	105.00	0	9,025	0.00%
2024/01/10	0.1	103.00	1	103.00	105.00	-1	9,070	-0.01%
2024/01/09	1	103.00	1	104.50	103.50	0	9,124	0.00%
2024/01/08	0	0.00	5	104.00	104.00	-5	9,124	-0.05%
2024/01/04	0.1	104.50	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	1	106.00	1	107.50	106.00	0	9,143	0.00%
2024/01/02	0.1	107.50	0	0.00	107.50	0.1	9,154	0.00%
2023/12/28	1.1	110.43	0	0.00	110.50	1.1	9,127	0.01%
2023/12/27	5	112.20	2.2	112.76	113.00	2.9	9,171	0.03%
2023/12/26	1.1	109.00	0	0.00	108.50	1.1	9,062	0.01%
2023/12/25	0	0.00	2	107.50	108.00	-2	9,049	-0.02%
2023/12/22	1.1	109.00	1	109.50	108.50	0.1	9,165	0.00%
2023/12/21	2	108.00	0.1	112.00	108.50	1.9	9,157	0.02%
2023/12/20	0.1	112.50	1	112.00	112.50	-1	9,099	-0.01%
2023/12/19	1	112.00	0	0.00	112.50	1	9,077	0.01%
2023/12/15	0	0.00	1	114.00	114.00	-1	9,089	-0.01%
2023/12/14	1	117.50	0	0.00	116.50	1	9,164	0.01%
2023/12/13	0	0.00	0	118.50	116.50	0	9,494	0.00%
2023/12/12	0	0.00	3	119.33	117.50	-3	9,528	-0.03%
2023/12/11	1	118.50	5	119.00	119.50	-4	9,534	-0.04%
2023/12/08	1	124.00	2	121.50	121.50	-1	9,510	-0.01%
2023/12/07	2	121.50	0	0.00	121.50	2	9,597	0.02%
2023/12/06	5	124.50	1	122.50	122.50	4	9,693	0.04%
2023/12/05	2	122.00	1	124.00	123.00	1	9,620	0.01%
2023/12/04	1	123.50	2	124.25	124.00	-1	9,548	-0.01%
2023/12/01	14	130.21	12	127.13	126.50	2	9,487	0.02%
2023/11/30	1	132.50	3	129.83	129.00	-2	9,439	-0.02%
2023/11/29	20	129.30	16	128.91	129.00	4	9,273	0.04%
2023/11/28	10	128.00	28	126.93	132.50	-18	8,835	-0.20%
2023/11/27	9	122.72	7.5	122.97	120.50	1.5	8,525	0.02%
2023/11/24	2	125.00	10	125.55	125.00	-8	8,391	-0.10%
2023/11/22	14.1	124.57	17.2	124.95	123.50	-3.2	8,077	-0.04%
2023/11/21	1	119.50	2.2	119.64	120.00	-1.2	7,731	-0.02%
2023/11/20	14	118.64	23	119.24	118.50	-9	7,474	-0.12%
2023/11/17	6	110.08	11	111.09	114.00	-5	6,753	-0.07%
2023/11/16	9	102.61	11	102.59	104.00	-2	6,357	-0.03%
2023/11/15	2	100.75	9.5	98.63	101.00	-7.5	6,083	-0.12%
2023/11/14	20	94.22	42	92.78	95.00	-22	5,613	-0.39%
2023/11/13	1	85.40	2	86.20	87.40	-1	5,040	-0.02%
2023/11/10	10	85.97	0.1	85.70	86.70	9.9	4,932	0.20%
2023/11/09	3.1	86.29	7	86.47	86.20	-3.9	4,887	-0.08%
2023/11/08	8	86.20	2	85.95	85.20	6	4,798	0.13%
2023/11/07	9	86.78	6	86.95	87.80	3	4,648	0.06%
2023/11/06	9	84.76	10	84.48	84.60	-1	4,454	-0.02%
2023/11/03	1	82.30	4	81.73	82.30	-3	4,269	-0.07%
2023/11/02	2	83.25	3	82.93	82.50	-1	4,213	-0.02%
2023/11/01	1	81.40	9	81.36	81.90	-8	4,076	-0.20%
2023/10/31	4	81.55	4	81.93	80.60	0	4,025	0.00%
2023/10/30	5	81.28	6	82.18	81.60	-1	3,916	-0.03%
2023/10/27	3	79.17	0	0.00	77.60	3	3,800	0.08%
2023/10/26	3	79.60	1	78.90	78.80	2	3,783	0.05%
2023/10/25	0	0.00	2	82.29	81.10	-2	3,776	-0.05%
2023/10/24	0	0.00	2	80.00	79.20	-2	3,782	-0.05%
2023/10/20	3	80.10	2	79.95	80.70	1	3,753	0.03%
2023/10/19	28.1	81.72	30	82.17	82.00	-1.9	3,700	-0.05%
2023/10/18	13	80.66	20	80.13	79.70	-7	3,577	-0.20%
2023/10/17	3	80.53	6	80.65	79.50	-3	3,552	-0.08%
2023/10/16	1	77.50	11	79.45	77.00	-10	3,472	-0.29%
2023/10/12	4	78.63	2	79.20	78.70	2	3,452	0.06%
2023/10/11	1	82.80	0	0.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	3	81.63	81.20	-3	3,413	-0.09%
2023/10/05	0	0.00	1.3	80.70	80.90	-1.3	3,374	-0.04%
2023/10/03	5.3	80.41	15	78.95	80.50	-9.8	3,340	-0.29%
2023/10/02	1	75.60	3	75.93	76.40	-2	3,217	-0.06%
2023/09/28	3	76.87	0.3	77.42	75.60	2.7	3,210	0.09%
2023/09/27	11.1	79.15	3.1	79.56	77.80	8	3,180	0.25%
2023/09/26	1	77.50	0	0.00	77.40	1	3,067	0.03%
2023/09/25	5	78.54	0	0.00	78.00	5	3,066	0.16%
2023/09/22	1.1	78.69	0	0.00	78.70	1.1	3,059	0.03%
2023/09/21	4	79.65	3.1	79.52	78.70	1	3,040	0.03%
2023/09/20	3.1	80.04	2	82.05	79.10	1.1	2,972	0.04%
2023/09/19	18	81.98	13	82.40	81.40	5	2,883	0.17%
2023/09/18	21.2	82.22	20	82.06	82.30	1.2	2,756	0.04%
2023/09/15	2	78.80	6	79.23	78.70	-4	2,391	-0.17%
2023/09/14	3	77.07	1	77.90	78.40	2	2,341	0.09%
2023/09/13	6	75.82	4	76.70	76.90	2	2,285	0.09%
2023/09/12	2.1	76.10	1	77.00	76.00	1.1	2,250	0.05%
2023/09/11	16	78.45	15	77.14	79.00	1	2,131	0.05%
2023/09/08	1	74.80	2	74.00	73.60	-1	1,974	-0.05%
2023/09/07	3	74.47	3.1	74.66	74.60	-0.1	2,002	-0.01%
2023/09/06	8	74.92	5	75.14	74.80	3	2,032	0.15%
2023/09/05	10	75.01	8.6	75.81	75.00	1.4	1,975	0.07%
2023/09/04	2	73.30	12	73.08	73.70	-10	1,790	-0.56%
2023/09/01	1	72.70	1	72.80	72.00	0	1,787	0.00%
2023/08/31	0	0.00	1	72.10	72.40	-1	1,793	-0.06%
2023/08/30	1	71.00	0	0.00	71.40	1	1,794	0.06%
2023/08/28	1	68.60	0	0.00	68.60	1	1,803	0.06%
2023/08/23	0	0.00	1	69.20	69.10	-1	1,905	-0.05%
2023/08/15	0	0.00	1	69.10	69.30	-1	2,055	-0.05%
2023/08/14	1	67.00	8	66.70	65.70	-7	2,073	-0.34%
2023/08/11	5	68.90	0	0.00	68.60	5	2,086	0.24%
2023/08/10	13	72.14	5	71.16	69.40	8	2,148	0.37%
2023/08/02	1	72.40	0	0.00	72.10	1	2,278	0.04%
2023/07/31	5	72.30	0	0.00	71.50	5	2,432	0.21%
2023/07/28	2	73.50	0	0.00	73.10	2	2,435	0.08%
2023/07/27	7.2	71.75	13	72.68	72.50	-5.8	2,419	-0.24%
2023/07/26	6.2	69.25	0	0.00	68.80	6.2	2,367	0.26%
2023/07/20	0	0.00	1	73.00	72.90	-1	2,510	-0.04%
2023/07/13	0	0.00	3	71.93	71.30	-3	2,744	-0.11%
2023/07/10	1.4	72.09	0	0.00	72.00	1.4	3,122	0.04%
2023/07/07	0.1	75.50	0	0.00	75.40	0.1	3,481	0.00%
2023/07/05	1	77.80	0	0.00	77.50	1	3,792	0.03%
2023/07/03	1	77.30	0	0.00	77.20	1	4,030	0.02%
2023/06/27	2.1	78.72	0	0.00	77.70	2.1	4,110	0.05%
2023/06/26	0.1	79.20	0	0.00	78.80	0.1	4,126	0.00%
2023/06/20	5	80.50	0	0.00	79.80	5	4,207	0.12%
2023/06/19	0	0.00	1	82.80	81.90	-1	4,287	-0.02%
2023/06/16	3	81.73	0	0.00	82.30	3	4,546	0.07%
2023/06/14	1	83.40	0	0.00	83.00	1	4,689	0.02%
2023/06/13	1	85.30	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	2	85.15	85.50	-2	4,682	-0.04%
2023/06/07	0	0.00	18	84.16	84.50	-18	4,753	-0.38%
2023/06/06	1	82.60	0	0.00	82.10	1	4,774	0.02%
2023/06/02	3	83.37	0	0.00	83.50	3	4,785	0.06%
2023/06/01	1	83.60	2	84.60	83.20	-1	4,809	-0.02%
2023/05/31	1	85.10	17	85.15	85.00	-16	4,830	-0.33%
2023/05/30	0	0.00	1	84.00	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	1	83.70	83.70	-1	4,962	-0.02%
2023/05/26	1	82.00	0	0.00	81.70	1	5,002	0.02%
2023/05/24	1	81.00	4	82.25	83.20	-3	5,067	-0.06%
2023/05/23	2	82.35	3	82.30	82.40	-1	5,182	-0.02%
2023/05/22	2	81.80	2	81.10	81.00	0	5,231	0.00%
2023/05/19	0	0.00	1.1	80.30	80.10	-1.1	5,370	-0.02%
2023/05/17	0	0.00	2	78.25	78.70	-2	5,465	-0.04%
2023/05/16	2	76.55	5	77.38	77.10	-3	5,439	-0.06%
2023/05/15	2	74.00	1	74.20	74.30	1	5,379	0.02%
2023/05/12	3	74.17	3	74.37	74.20	0	5,372	0.00%
2023/05/11	1	74.90	4	74.55	74.10	-3	5,389	-0.06%
2023/05/10	5	75.20	4	75.60	75.70	1	5,416	0.02%
2023/05/09	1	73.70	0	0.00	73.80	1	5,407	0.02%
2023/05/08	13.1	76.64	227	76.51	76.00	-214	5,381	-3.98%	大賣/鉅額交易
2023/05/05	0	0.00	5	79.50	80.50	-5	5,271	-0.09%
2023/05/03	2	79.10	0	0.00	78.50	2	5,364	0.04%
2023/05/02	2	79.20	4	79.80	79.80	-2	5,400	-0.04%
2023/04/28	114	80.01	2	80.85	79.10	112	5,442	2.06%	大買/鉅額交易
2023/04/27	2	78.80	2	78.00	78.90	0	5,371	0.00%
2023/04/26	109	78.40	0	0.00	78.70	109	5,359	2.03%	大買/鉅額交易
2023/04/25	1	80.20	1	80.10	79.00	0	5,334	0.00%
2023/04/21	9	82.04	7	82.84	81.50	2	5,285	0.04%
2023/04/20	4	83.28	2	82.80	83.20	2	5,273	0.04%
2023/04/19	9	85.59	1	86.00	85.10	8	5,294	0.15%
2023/04/18	4	88.10	0	0.00	87.80	4	5,295	0.08%
2023/04/17	7	89.41	204	90.21	89.30	-197	5,247	-3.75%	大賣/鉅額交易
2023/04/14	53	89.48	42	90.07	89.40	11	5,271	0.21%
2023/04/13	33	89.09	5	89.72	87.80	28	5,269	0.53%
2023/04/12	47	90.66	63	91.12	91.40	-16	5,117	-0.31%
2023/04/11	9	86.62	12.8	85.97	86.90	-3.8	4,723	-0.08%
2023/04/10	1	81.40	0	0.00	81.70	1	4,506	0.02%
2023/04/07	200	83.64	8	82.16	83.00	192	4,459	4.31%	大買/鉅額交易
2023/04/06	0	0.00	1	75.50	78.00	-1	4,231	-0.02%
2023/03/31	1	77.50	0	0.00	77.50	1	4,214	0.02%
2023/03/30	1	77.90	0	0.00	77.50	1	4,218	0.02%
2023/03/29	2.3	77.15	0	0.00	77.10	2.3	4,226	0.05%
2023/03/27	0	0.00	1	78.70	78.50	-1	4,226	-0.02%
2023/03/23	2	77.50	220	77.26	77.50	-218	4,255	-5.12%	大賣/鉅額交易
2023/03/22	25	79.48	0	0.00	78.80	25	4,202	0.59%
2023/03/21	3.1	83.18	4	80.68	80.90	-1	4,105	-0.02%
2023/03/20	0	0.00	17	78.55	81.00	-17	3,858	-0.44%
2023/03/17	0	0.00	3	76.10	76.00	-3	3,720	-0.08%
2023/03/16	2	74.90	1	74.50	74.60	1	3,706	0.03%
2023/03/15	2	75.10	4	76.75	74.70	-2	3,719	-0.05%
2023/03/14	1.1	75.02	6	75.02	74.80	-4.9	3,704	-0.13%
2023/03/13	5.2	75.30	1	76.20	76.30	4.2	3,722	0.11%
2023/03/10	2	74.55	10	73.80	74.20	-8	3,704	-0.22%
2023/03/09	18	77.20	1	76.40	76.30	17	3,732	0.46%
2023/03/08	0.1	76.10	20	76.12	76.10	-19.9	3,713	-0.54%
2023/03/07	2	75.90	0	0.00	76.10	2	3,711	0.05%
2023/03/06	1	76.30	3	75.67	75.80	-2	3,708	-0.05%
2023/03/02	3	74.87	4	75.95	74.70	-1	3,712	-0.03%
2023/03/01	0	76.00	5	75.56	76.90	-5	3,645	-0.14%
2023/02/24	2	72.30	2	72.85	71.90	0	3,589	0.00%
2023/02/22	2	74.05	1	73.20	73.20	1	3,597	0.03%
2023/02/21	109	77.09	6	77.23	77.00	103	3,620	2.84%	大買/鉅額交易
2023/02/20	4	74.50	13	74.59	75.20	-9	3,691	-0.24%
2023/02/17	19	73.63	38	73.75	74.00	-19	4,151	-0.46%
2023/02/16	3	71.97	4.4	72.12	72.60	-1.3	4,027	-0.03%
2023/02/15	0.1	68.40	100	68.58	68.60	-100	4,068	-2.46%
2023/02/09	0	0.00	1	70.90	70.50	-1	5,118	-0.02%
2023/02/08	47	71.80	17.1	71.27	71.50	29.9	5,150	0.58%
2023/02/07	191	70.88	1	69.70	70.70	190	5,122	3.71%	大買/鉅額交易
2023/02/06	0	0.00	3	69.00	68.80	-3	5,101	-0.06%
2023/02/03	0	0.00	1	69.80	69.60	-1	5,106	-0.02%
2023/02/02	0	70.10	1	70.50	70.30	-1	5,155	-0.02%
2023/01/31	1	66.60	0	0.00	66.90	1	5,197	0.02%
2023/01/16	0	0.00	1	62.50	62.60	-1	5,283	-0.02%
2023/01/13	1	62.80	0	0.00	62.40	1	5,404	0.02%
2023/01/12	0	0.00	1	63.90	63.50	-1	5,475	-0.02%
2023/01/06	7	63.09	6	63.53	63.70	1	6,035	0.02%
2023/01/04	1	63.10	2	62.90	62.20	-1	5,993	-0.02%
2023/01/03	2	60.45	2	62.60	62.60	0	5,910	0.00%
2022/12/30	1	59.80	1	58.90	58.60	0	5,788	0.00%
2022/12/28	0	0.00	1	58.50	58.20	-1	5,845	-0.02%
2022/12/27	6	60.93	3	61.23	59.80	3	5,866	0.05%
2022/12/26	10	59.36	10	58.80	58.70	0	5,817	0.00%
2022/12/23	0	0.00	1.2	58.87	59.40	-1.2	5,829	-0.02%
2022/12/22	0	0.00	1	57.20	58.10	-1	5,827	-0.02%
2022/12/20	2.2	58.28	4	57.68	56.50	-1.8	5,857	-0.03%
2022/12/19	0	0.00	6	59.30	59.50	-6	5,850	-0.10%
2022/12/16	7	60.83	27	60.63	60.50	-20	5,835	-0.34%
2022/12/15	5	63.80	12	62.82	62.60	-7	5,786	-0.12%
2022/12/14	1	62.80	0	0.00	62.80	1	5,761	0.02%
2022/12/07	1	66.00	0	0.00	64.30	1	5,716	0.02%
2022/12/06	0	0.00	0.1	66.80	66.10	-0.1	5,696	0.00%
2022/12/05	1.1	69.13	0	0.00	68.20	1.1	5,685	0.02%
2022/12/01	0.1	67.80	1	67.20	68.00	-0.9	5,641	-0.02%
2022/11/30	1	64.70	1	65.10	65.70	0	5,581	0.00%
2022/11/29	0	0.00	2	64.30	64.30	-2	5,610	-0.04%
2022/11/28	1	65.10	11	65.19	64.90	-10	5,614	-0.18%
2022/11/25	1	66.00	3	65.80	65.20	-2	5,617	-0.04%
2022/11/24	2	65.80	0	0.00	66.10	2	5,615	0.04%
2022/11/23	8	64.10	0	0.00	64.30	8	5,568	0.14%
2022/11/22	30	64.50	30	63.79	63.60	0	5,568	0.00%
2022/11/21	12	66.62	14	66.36	65.50	-2	5,547	-0.04%
2022/11/18	7	68.36	11	68.78	67.60	-4	5,540	-0.07%
2022/11/17	15	68.63	10	68.63	68.30	5	5,558	0.09%
2022/11/16	13	67.47	11	67.37	69.00	2	5,487	0.04%
2022/11/15	22	64.02	44.2	64.32	67.40	-22.2	5,320	-0.42%
2022/11/14	0.1	67.50	7.3	67.50	67.50	-7.2	4,863	-0.15%
2022/11/11	3	75.97	4	76.45	75.00	-1	4,998	-0.02%
2022/11/10	7	75.13	102	74.53	75.00	-95	4,862	-1.95%	大賣/
2022/11/09	144	77.86	14	77.84	76.80	130	4,819	2.70%	大買/鉅額交易
2022/11/08	8	74.03	13	74.59	76.50	-5	4,351	-0.11%
2022/11/07	4	69.80	1	69.70	69.60	3	4,334	0.07%
2022/11/04	0	0.00	1	65.30	66.60	-1	4,277	-0.02%
2022/10/28	3	70.27	16	69.56	67.00	-13	4,338	-0.30%
2022/10/27	14	71.53	4	72.23	72.90	10	4,307	0.23%
2022/10/26	1	70.40	1	70.10	70.00	0	4,326	0.00%
2022/10/25	3	70.23	1	70.00	68.60	2	4,422	0.05%
2022/10/24	3	72.33	0	0.00	69.50	3	4,469	0.07%
2022/10/21	1	71.50	2	70.50	69.90	-1	4,596	-0.02%
2022/10/20	5	73.72	3	74.00	74.00	2	4,546	0.04%
2022/10/19	1	73.60	2	73.60	74.90	-1	4,500	-0.02%
2022/10/18	34	73.19	29.1	73.71	74.00	5	4,386	0.11%
2022/10/17	9	70.66	1	70.60	70.80	8	4,107	0.19%
2022/10/14	0	0.00	2	64.95	65.60	-2	3,981	-0.05%
2022/10/13	1	62.20	0	0.00	60.00	1	4,016	0.02%
2022/10/05	0	0.00	2	66.30	67.20	-2	4,016	-0.05%
2022/10/04	1	64.50	0	0.00	64.80	1	4,013	0.02%
2022/09/30	1	59.40	2	60.35	61.00	-1	4,083	-0.02%
2022/09/29	0	0.00	1	61.10	59.40	-1	4,167	-0.02%
2022/09/28	2	61.60	1	60.30	59.70	1	4,243	0.02%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	3.1	71.89	0	0.00	71.00	3.1	4,639	0.07%
2022/09/14	1	71.20	0	0.00	71.10	1	4,722	0.02%
2022/09/06	1	71.50	0	0.00	69.50	1	4,993	0.02%
2022/09/05	1	73.90	80	72.20	71.90	-79	4,984	-1.58%
2022/09/02	41	75.82	3	76.10	76.10	38	4,963	0.77%
2022/09/01	3	75.63	0	0.00	75.10	3	4,958	0.06%
2022/08/31	2	75.10	0	0.00	77.00	2	4,952	0.04%
2022/08/26	0	0.00	1	78.60	77.30	-1	4,987	-0.02%
2022/08/25	1	78.00	2	78.80	78.10	-1	5,040	-0.02%
2022/08/24	5	78.50	4	78.45	78.00	1	5,252	0.02%
2022/08/23	0	0.00	2	76.60	76.60	-2	5,210	-0.04%
2022/08/22	3	78.03	0.1	78.70	77.80	3	5,185	0.06%
2022/08/19	2	78.30	9	78.79	77.90	-7	5,145	-0.14%
2022/08/18	57	78.26	18	78.71	77.80	39	5,075	0.77%
2022/08/17	0.1	76.00	2	76.80	75.10	-2	4,915	-0.04%
2022/08/16	5	76.30	4	78.40	76.00	1	4,912	0.02%
2022/08/15	13	77.69	23.2	77.16	78.50	-10.2	4,862	-0.21%
2022/08/12	28	72.81	13	74.32	75.20	15	4,746	0.32%
2022/08/11	1	71.10	1	71.10	70.80	0	4,603	0.00%
2022/08/10	0	0.00	4	67.78	70.60	-4	4,606	-0.09%
2022/08/08	4	69.13	1	69.30	69.50	3	4,547	0.07%
2022/08/05	1	67.40	1	67.30	67.30	0	4,483	0.00%
2022/08/04	2	66.10	0	0.00	66.70	2	4,484	0.04%
2022/08/02	6	67.22	3	66.63	66.60	3	4,450	0.07%
2022/08/01	0	0.00	1	69.90	69.90	-1	4,395	-0.02%
2022/07/29	2	74.30	1	74.70	74.10	1	4,285	0.02%
2022/07/28	9	78.63	0	0.00	76.60	9	4,233	0.21%
2022/07/27	2	96.10	2	96.85	96.70	0	4,070	0.00%
2022/07/26	2	96.50	1	96.80	96.20	1	4,018	0.02%
2022/07/25	1.7	100.29	1	100.50	99.00	0.7	4,036	0.02%
2022/07/22	0	0.00	2	102.25	101.50	-2	4,072	-0.05%
2022/07/21	3	102.17	1	100.50	102.50	2	4,139	0.05%
2022/07/20	0	0.00	2	102.25	101.00	-2	4,284	-0.05%
2022/07/19	6	96.67	5	97.68	98.60	1	4,288	0.02%
2022/07/18	3	94.13	3	93.93	95.60	0	4,245	0.00%
2022/07/15	0	0.00	2	91.10	92.10	-2	4,259	-0.05%
2022/07/14	1	90.00	3	90.53	91.00	-2	4,246	-0.05%
2022/07/13	4	89.83	4	89.80	89.30	0	4,230	0.00%
2022/07/12	1	88.00	1	88.10	86.60	0	4,242	0.00%
2022/07/11	1	89.30	1	90.00	90.00	0	4,267	0.00%
2022/07/08	1	89.10	1	90.60	90.60	0	4,246	0.00%
2022/07/07	1.5	84.60	2	87.70	87.80	-0.5	4,192	-0.01%
2022/07/06	1	88.10	1	88.20	86.20	0	4,143	0.00%
2022/07/05	2	85.50	1	84.80	86.50	1	4,142	0.02%
2022/07/04	0	0.00	1	84.20	83.70	-1	4,137	-0.02%
2022/07/01	3	85.33	1	90.00	81.90	2	4,170	0.05%
2022/06/30	0	0.00	3.1	90.12	90.00	-3.1	4,076	-0.08%
2022/06/29	5	92.94	2	94.35	93.80	3	4,020	0.07%
2022/06/28	0	0.00	1	94.80	94.70	-1	3,986	-0.03%
2022/06/27	1	97.40	3	96.20	97.10	-2	3,975	-0.05%
2022/06/24	4	93.88	8	93.79	93.70	-4	3,952	-0.10%
2022/06/23	5	92.60	72	91.11	91.70	-67	3,908	-1.71%
2022/06/22	1	91.70	1	94.00	91.70	0	3,866	0.00%
2022/06/21	71	96.52	0.2	96.00	97.50	70.8	3,801	1.86%
2022/06/20	3.1	96.51	2.2	96.05	93.60	0.9	3,775	0.02%
2022/06/17	1.1	101.24	73	105.05	102.00	-71.9	3,668	-1.96%
2022/06/16	5.1	110.87	4	108.50	107.00	1.1	3,615	0.03%
2022/06/15	2.1	113.73	0	0.00	112.50	2.1	3,608	0.06%
2022/06/13	2	115.00	2	114.75	115.00	0	3,650	0.00%
2022/06/10	0	117.00	1	118.00	118.00	-1	3,665	-0.03%
2022/06/09	3	117.67	1	118.00	117.50	2	3,667	0.05%
2022/06/08	2	122.25	0	121.00	118.50	2	3,680	0.05%
2022/06/07	2.1	120.02	0	0.00	120.00	2.1	3,688	0.06%
2022/06/06	30	118.50	0	0.00	119.00	30	3,691	0.81%
2022/06/02	9	119.44	8	120.19	119.00	1	3,742	0.03%
2022/06/01	52.2	122.14	8.2	121.95	121.00	44	3,709	1.19%
2022/05/31	1	115.00	1.1	115.00	115.00	-0.1	3,485	0.00%
2022/05/27	0	0.00	2	112.00	111.50	-2	3,558	-0.06%
2022/05/26	0	0.00	5	110.50	109.50	-5	3,583	-0.14%
2022/05/25	1.1	110.00	0	0.00	110.00	1.1	3,758	0.03%
2022/05/24	1.1	111.91	0	111.00	109.50	1.1	4,117	0.03%
2022/05/23	1	113.00	2	113.00	113.00	-1	4,198	-0.02%
2022/05/20	3	117.00	0	0.00	115.50	3	4,183	0.07%
2022/05/19	2	117.00	1	118.00	118.50	1	4,166	0.02%
2022/05/18	1.1	116.73	2.1	118.99	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	1	114.50	115.00	-1	4,103	-0.02%
2022/05/12	0.2	115.50	1	114.51	114.50	-0.8	4,183	-0.02%
2022/05/11	1	114.50	1	117.00	114.50	0	4,171	0.00%
2022/05/10	2	114.50	4	114.50	117.50	-2	4,182	-0.05%
2022/05/06	4	118.00	0	0.00	117.00	4	4,173	0.10%
2022/05/05	0	0.00	1	120.50	119.50	-1	4,177	-0.02%
2022/05/04	1.4	118.50	0	0.00	119.00	1.4	4,159	0.03%
2022/05/03	3.1	115.68	2	117.00	117.00	1.1	4,139	0.03%
2022/04/29	1	118.50	0	0.00	116.00	1	4,183	0.02%
2022/04/28	1	115.50	0	0.00	115.50	1	4,171	0.02%
2022/04/27	6	113.33	6	113.75	116.00	0	4,117	0.00%
2022/04/26	6	120.83	1	119.50	119.00	5	4,020	0.12%
2022/04/25	1	117.50	4	116.75	118.50	-3	3,885	-0.08%
2022/04/22	1	123.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	121.50	1	122.50	125.50	0	3,937	0.00%
2022/04/20	0	0.00	1	122.00	122.50	-1	3,919	-0.03%
2022/04/18	0	0.00	3	124.00	122.50	-3	4,064	-0.07%
2022/04/15	2	123.00	2	123.50	122.50	0	4,097	0.00%
2022/04/14	1	128.50	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	2	128.25	128.50	-2	4,267	-0.05%
2022/04/12	2	126.75	2	127.00	128.00	0	4,364	0.00%
2022/04/11	5	127.60	6	127.58	126.00	-1	4,512	-0.02%
2022/04/08	1	131.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	3	135.17	3	136.02	131.00	0	4,502	0.00%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	3	148.17	1	149.50	148.00	2	4,706	0.04%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/25	1	153.00	3	150.50	149.50	-2	4,806	-0.04%
2022/03/24	0	0.00	1	152.00	152.00	-1	4,901	-0.02%
2022/03/23	6	151.17	5	151.10	151.50	1	4,982	0.02%
2022/03/22	1	148.50	1	148.00	148.00	0	5,150	0.00%
2022/03/21	1	150.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	3	148.33	3	148.33	149.00	0	5,238	0.00%
2022/03/17	1	148.00	0	0.00	148.00	1	5,245	0.02%
2022/03/16	1	144.50	2	145.00	145.00	-1	5,277	-0.02%
2022/03/15	1	144.00	2	144.75	144.00	-1	5,332	-0.02%
2022/03/14	1	146.00	0	0.00	148.00	1	5,398	0.02%
2022/03/11	2	145.00	1	145.50	145.00	1	5,615	0.02%
2022/03/09	10	146.50	11	144.59	146.00	-1	5,782	-0.02%
2022/03/08	1	148.50	1	148.00	142.50	0	5,897	0.00%
2022/03/07	3	147.83	0	0.00	147.00	3	5,927	0.05%
2022/03/04	3	154.17	0	0.00	153.00	3	5,994	0.05%
2022/03/03	7	156.29	1	158.00	156.00	6	6,127	0.10%
2022/03/02	7	156.43	4	156.38	156.50	3	6,211	0.05%
2022/03/01	0	0.00	1.1	153.04	153.50	-1.1	6,202	-0.02%
2022/02/25	6	158.50	2	156.00	152.00	4	6,280	0.06%
2022/02/24	14	155.54	11.8	155.92	156.00	2.2	6,265	0.04%
2022/02/23	1	154.50	0	0.00	154.50	1	6,083	0.02%
2022/02/22	0	0.00	1	147.00	146.00	-1	6,358	-0.02%
2022/02/18	1	149.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	0	0.00	2	149.25	149.50	-2	8,303	-0.02%
2022/02/15	0	149.00	5	147.50	146.00	-5	8,455	-0.06%
2022/02/10	5	156.00	0	0.00	153.50	5	8,699	0.06%
2022/02/07	0	0.00	0.1	146.00	146.50	-0.1	8,910	0.00%
2022/01/26	0.1	146.50	0	0.00	145.50	0.1	8,992	0.00%
2022/01/25	2	148.00	0	0.00	145.00	2	9,153	0.02%
2022/01/24	0	0.00	1	144.50	149.50	-1	9,426	-0.01%
2022/01/21	1	150.00	0	0.00	149.50	1	9,663	0.01%
2022/01/18	1	155.50	1	160.50	155.50	0	10,457	0.00%
2022/01/14	2	149.75	4	150.63	152.00	-2	10,633	-0.02%
2022/01/12	2.2	154.55	18.2	156.07	156.00	-16	11,081	-0.14%
2022/01/11	3.2	159.97	0	0.00	159.00	3.2	11,147	0.03%
2022/01/10	2.1	160.29	14	161.11	163.50	-11.9	11,206	-0.11%
2022/01/07	4	161.50	6	160.42	159.00	-2	11,373	-0.02%
2022/01/06	1	162.50	6	163.58	163.00	-5	11,458	-0.04%
2022/01/05	2	167.25	2	167.00	167.50	0	11,517	0.00%
2022/01/04	22.6	174.47	11	174.09	172.50	11.6	11,520	0.10%
2022/01/03	1	176.50	30	173.10	176.50	-29	11,503	-0.25%
2021/12/30	4	172.13	3	172.17	171.50	1	11,577	0.01%
2021/12/29	3	171.50	5	171.20	171.00	-2	11,897	-0.02%
2021/12/28	6	171.42	2	172.50	171.00	4	12,314	0.03%
2021/12/27	1	170.00	1	171.50	173.00	0	12,392	0.00%
2021/12/24	0	0.00	0.3	169.00	167.50	-0.3	12,543	0.00%
2021/12/23	1	170.50	0	0.00	170.50	1	12,641	0.01%
2021/12/22	1	173.00	3	171.17	171.00	-2	12,757	-0.02%
2021/12/20	8	173.13	4	172.63	170.50	4	12,865	0.03%
2021/12/17	5	171.20	5	171.30	170.00	0	12,878	0.00%
2021/12/16	7	172.07	7	172.36	173.00	0	12,975	0.00%
2021/12/15	1.1	167.91	1	167.50	167.50	0.1	12,895	0.00%
2021/12/14	3	162.83	1	161.00	160.50	2	12,907	0.02%
2021/12/13	2	166.50	2	167.25	167.00	0	12,940	0.00%
2021/12/10	2	166.75	1	164.00	165.50	1	13,087	0.01%
2021/12/09	3	169.00	10	169.65	169.00	-7	13,075	-0.05%
2021/12/08	5	175.50	3	176.17	173.00	2	13,121	0.02%
2021/12/07	9	175.17	6	174.58	173.00	3	13,391	0.02%
2021/12/06	8	171.00	10	172.50	172.50	-2	13,493	-0.01%
2021/12/03	11	169.59	24	170.19	170.50	-13	13,607	-0.10%
2021/12/02	13.1	170.31	13	167.23	166.50	0.1	13,776	0.00%
2021/11/30	3	167.17	4	166.38	166.00	-1	14,345	-0.01%
2021/11/29	10	156.50	13	158.77	163.50	-3	14,557	-0.02%
2021/11/26	3.7	167.65	9	167.89	162.50	-5.3	14,708	-0.04%
2021/11/25	1	167.50	2	168.75	168.00	-1	15,011	-0.01%
2021/11/24	13	167.88	8	168.31	169.00	5	15,081	0.03%
2021/11/23	20.3	170.97	11	171.23	169.00	9.3	15,233	0.06%
2021/11/22	10.2	175.10	6	176.42	176.50	4.2	15,337	0.03%
2021/11/19	26.1	175.72	12	176.54	172.50	14.1	15,709	0.09%
2021/11/18	91	177.51	42.6	178.51	173.50	48.4	15,879	0.30%
2021/11/17	13.1	164.03	26	169.27	171.50	-12.9	15,099	-0.09%
2021/11/16	4	159.13	4	156.00	156.00	0	14,940	0.00%
2021/11/15	4	159.00	5	158.30	156.50	-1	15,536	-0.01%
2021/11/12	19	156.18	14	155.00	155.00	5	16,770	0.03%
2021/11/11	4	154.75	4	155.63	154.50	0	16,996	0.00%
2021/11/10	2	153.00	4	153.88	152.50	-2	17,198	-0.01%
2021/11/09	16	156.75	27.1	156.30	155.50	-11.1	17,489	-0.06%
2021/11/08	4	150.25	3	151.50	152.00	1	17,513	0.01%
2021/11/05	12.1	146.57	15	147.60	148.50	-2.9	17,807	-0.02%
2021/11/04	8	144.50	0	0.00	144.50	8	18,007	0.04%
2021/11/03	7	147.57	7	147.29	148.50	0	18,247	0.00%
2021/11/02	18	149.56	6	149.08	144.00	12	18,473	0.06%
2021/11/01	17	154.79	26	150.62	150.00	-9	18,641	-0.05%
2021/10/29	12	165.33	13	164.35	160.00	-1	18,846	-0.01%
2021/10/28	39	165.85	24	164.88	164.00	15	19,154	0.08%
2021/10/27	7	156.71	16	158.28	158.50	-9	19,858	-0.05%
2021/10/26	5	155.30	2	154.00	152.50	3	20,775	0.01%
2021/10/25	4	147.88	3	146.67	149.00	1	21,535	0.00%
2021/10/22	9	150.00	7	150.29	148.00	2	22,191	0.01%
2021/10/21	45	156.34	28	152.86	151.00	17	22,793	0.07%
2021/10/20	4	147.00	4	146.13	147.00	0	23,424	0.00%
2021/10/19	7	145.00	4	145.38	145.50	3	24,926	0.01%
2021/10/18	7	141.07	6	142.00	143.00	1	25,500	0.00%
2021/10/15	9.5	141.29	7	142.07	141.00	2.5	25,649	0.01%
2021/10/14	4	137.25	3.1	139.01	139.00	1	25,598	0.00%
2021/10/13	1	140.50	1	135.50	134.00	0	25,541	0.00%
2021/10/08	1	150.00	12	144.42	145.00	-11	25,639	-0.04%
2021/10/07	12	148.63	4	146.63	147.00	8	25,668	0.03%
2021/10/06	6	141.25	34	144.04	140.00	-28	25,703	-0.11%
2021/10/05	41	150.01	11	146.86	150.50	30	25,490	0.12%
2021/10/04	15	144.50	16	142.97	139.50	-1	25,173	0.00%
2021/10/01	17	154.71	15	151.40	148.50	2	25,123	0.01%
2021/09/30	20	155.00	23	151.93	155.00	-3	25,106	-0.01%
2021/09/29	2	156.75	3	154.17	153.50	-1	25,212	0.00%
2021/09/28	2	166.75	2	164.50	162.00	0	25,688	0.00%
2021/09/27	2	166.50	3	167.83	168.00	-1	25,883	0.00%
2021/09/24	3	165.67	3	163.67	164.00	0	26,181	0.00%
2021/09/23	6	161.08	4	159.38	161.00	2	26,339	0.01%
2021/09/22	2	161.50	8	160.75	160.50	-6	26,604	-0.02%
2021/09/17	1	166.00	6	167.00	169.50	-5	26,950	-0.02%
2021/09/15	3	166.67	7	167.00	165.00	-4	27,266	-0.01%
2021/09/14	9	176.89	0	0.00	176.50	9	27,647	0.03%
2021/09/13	15	179.13	3	176.67	175.00	12	28,072	0.04%
2021/09/10	12	181.79	9.1	185.19	179.00	2.9	28,528	0.01%
2021/09/09	19	179.89	22	176.86	179.50	-3	28,530	-0.01%
2021/09/08	10	172.60	12	171.21	169.00	-2	28,671	-0.01%
2021/09/07	2	175.50	9	177.11	176.50	-7	29,141	-0.02%
2021/09/06	28.1	174.18	29	173.88	174.50	-1	29,420	0.00%
2021/09/03	7.1	183.27	20.1	181.82	180.50	-13	29,785	-0.04%
2021/09/02	73.1	188.88	15.1	190.76	186.00	58	30,498	0.19%
2021/09/01	9	194.67	18	194.86	195.50	-9	31,476	-0.03%
2021/08/31	15.1	194.71	14	193.18	191.50	1.1	32,096	0.00%
2021/08/30	11	189.59	13	190.42	189.00	-2	32,647	-0.01%
2021/08/27	13	189.46	11	190.73	190.50	2	33,242	0.01%
2021/08/26	16	191.44	15	192.07	190.50	1	34,115	0.00%
2021/08/25	30	191.77	26.3	190.93	193.50	3.7	35,424	0.01%
2021/08/24	34	198.75	13	194.69	190.00	21	35,921	0.06%
2021/08/23	4	198.75	8	200.00	202.00	-4	36,217	-0.01%
2021/08/20	38.1	192.92	32	193.23	190.50	6	36,492	0.02%
2021/08/19	25.1	198.09	19	198.95	189.50	6.1	36,702	0.02%
2021/08/18	53	199.71	39	199.01	208.00	14	36,877	0.04%
2021/08/17	27	217.33	20	217.30	207.50	7	37,064	0.02%
2021/08/16	22	221.36	21	218.88	221.00	1	37,988	0.00%
2021/08/13	27	233.24	18	232.44	224.00	9	38,240	0.02%
2021/08/12	34	238.34	28	237.29	236.50	6	38,758	0.02%
2021/08/11	16.1	239.04	16.1	238.96	237.00	-0.1	39,687	0.00%
2021/08/10	13	253.62	15.1	253.46	248.50	-2.1	39,841	-0.01%
2021/08/09	8.3	259.97	3	255.17	252.00	5.3	40,193	0.01%
2021/08/06	21.2	267.70	21.1	265.40	269.50	0.1	41,121	0.00%
2021/08/05	13.1	267.19	11.2	267.91	265.50	1.9	41,868	0.00%
2021/08/04	37.2	278.34	35	277.19	274.00	2.2	42,818	0.01%
2021/08/03	11.1	286.94	16.1	284.94	282.50	-5	42,779	-0.01%
2021/08/02	60	291.07	48	290.43	280.00	12	42,832	0.03%
2021/07/30	43	285.74	44.2	288.41	276.50	-1.2	42,231	0.00%
2021/07/29	34.3	262.70	48.1	264.99	275.00	-13.9	41,722	-0.03%
2021/07/28	49.4	276.10	26.3	268.38	261.00	23.1	41,284	0.06%
2021/07/27	25	280.81	21.1	281.53	290.00	3.9	41,322	0.01%
2021/07/26	44.1	282.81	65.1	281.45	276.00	-21	40,993	-0.05%
2021/07/23	36.1	263.84	35.2	264.97	270.50	0.9	40,197	0.00%
2021/07/22	17	237.12	48.7	236.60	246.00	-31.7	39,107	-0.08%
2021/07/21	14	218.71	10	220.60	224.00	4	38,837	0.01%
2021/07/20	15	218.03	24	219.92	214.00	-9	39,098	-0.02%
2021/07/19	3.1	224.37	3	226.00	226.00	0.1	39,414	0.00%
2021/07/16	3	226.33	21	226.19	225.50	-18	39,721	-0.05%
2021/07/15	22	219.36	24	216.92	224.50	-2	40,297	0.00%
2021/07/14	25.1	210.43	20.2	207.93	215.50	4.9	41,013	0.01%
2021/07/13	7.1	217.21	7	223.28	210.00	0.1	41,311	0.00%
2021/07/12	5	221.50	1	225.47	221.00	4	42,235	0.01%
2021/07/09	3.1	222.96	6	221.83	220.50	-2.9	43,038	-0.01%
2021/07/08	21	225.88	9	226.44	225.00	12	43,962	0.03%
2021/07/07	9	228.50	5	226.20	224.00	4	44,613	0.01%
2021/07/06	11	232.55	42.1	231.96	231.00	-31.1	45,041	-0.07%
2021/07/05	18.1	236.30	17	237.76	238.50	1.1	45,758	0.00%
2021/07/02	38	229.14	10.1	228.09	228.00	27.9	45,754	0.06%
2021/07/01	15.1	229.24	16	225.84	222.00	-0.9	45,948	0.00%
2021/06/30	20	223.88	20.1	223.12	226.00	-0.1	46,289	0.00%
2021/06/29	13.3	229.31	61	233.65	219.00	-47.8	46,999	-0.10%
2021/06/28	7.1	229.08	98	229.83	233.00	-90.9	46,737	-0.19%
2021/06/25	97	220.44	29	220.53	220.00	68	46,470	0.15%
2021/06/24	34	216.96	13	218.04	217.00	21	46,369	0.05%
2021/06/23	77.1	221.70	11	222.82	217.50	66.1	46,246	0.14%
2021/06/22	17	214.30	18.1	213.20	212.50	-1.1	45,753	0.00%
2021/06/21	36.3	209.89	47.3	210.06	208.00	-11	45,360	-0.02%
2021/06/18	34.2	227.80	11.3	227.29	222.50	22.9	44,912	0.05%
2021/06/17	46.3	225.64	42	223.73	228.50	4.3	44,681	0.01%
2021/06/16	30.2	229.66	64.6	235.91	223.00	-34.4	44,410	-0.08%
2021/06/15	95.2	245.11	57	243.41	242.50	38.2	43,982	0.09%
2021/06/11	40.3	242.01	85.1	241.81	241.00	-44.8	44,896	-0.10%
2021/06/10	58	244.26	34.6	245.30	240.00	23.5	44,973	0.05%
2021/06/09	41.2	239.68	38	239.74	248.00	3.2	44,862	0.01%
2021/06/08	58.2	240.19	59.5	240.97	230.50	-1.3	44,752	0.00%
2021/06/07	30.1	230.64	92	229.46	238.00	-62	44,289	-0.14%
2021/06/04	17.1	230.73	16	229.81	226.50	1.1	43,743	0.00%
2021/06/03	116	224.23	52	223.96	230.00	64	43,243	0.15%	大買/
2021/06/02	65.3	226.19	189	227.86	216.00	-123.7	42,269	-0.29%	大賣/鉅額交易
2021/06/01	18.7	227.63	14	229.61	232.50	4.7	40,906	0.01%
2021/05/31	17	208.21	20	208.43	211.50	-3	39,973	-0.01%
2021/05/28	5	202.50	4	203.88	199.50	1	39,364	0.00%
2021/05/27	25.1	197.88	25	197.72	200.00	0.1	39,070	0.00%
2021/05/26	25	198.98	29	197.71	192.50	-4	38,520	-0.01%
2021/05/25	121.1	200.97	193	200.91	199.50	-71.9	37,898	-0.19%	大買/大賣/
2021/05/24	136.1	182.42	39	186.54	190.00	97.1	36,643	0.26%	大買/
2021/05/21	17	170.74	23	170.63	176.00	-6	35,838	-0.02%
2021/05/20	154.5	171.72	27	172.78	169.00	127.5	35,635	0.36%	大買/鉅額交易
2021/05/19	28.1	172.67	33	173.03	179.00	-4.9	35,152	-0.01%
2021/05/18	18	158.72	20	159.68	163.00	-2	34,334	-0.01%
2021/05/17	33.1	157.07	30	157.22	148.50	3.1	34,113	0.01%
2021/05/14	62	175.52	60	176.75	164.50	2	33,842	0.01%
2021/05/13	43	165.17	48	165.39	171.00	-5	32,760	-0.02%
2021/05/12	37	156.20	47.1	159.12	161.00	-10.1	31,940	-0.03%
2021/05/11	21.1	166.96	19	167.42	162.50	2.1	30,804	0.01%
2021/05/10	29.1	187.76	58	182.75	180.50	-28.9	30,623	-0.09%
2021/05/07	34	183.32	3	184.00	183.00	31	30,225	0.10%
2021/05/06	13	174.08	44	174.97	171.00	-31	29,853	-0.10%
2021/05/05	16	185.34	13.1	183.21	172.50	2.9	29,380	0.01%
2021/05/04	40.1	178.73	49	181.27	191.50	-8.9	29,111	-0.03%
2021/05/03	26	189.02	144	180.45	179.50	-118	28,545	-0.41%	大賣/鉅額交易
2021/04/29	183	199.35	14	199.21	199.00	169	28,395	0.60%	大買/鉅額交易
2021/04/28	10	203.80	112	200.56	201.00	-102	28,586	-0.36%	大賣/鉅額交易
2021/04/27	7	199.14	10	201.70	195.50	-3	28,353	-0.01%
2021/04/26	115	197.97	11	196.73	196.50	104	28,220	0.37%	大買/鉅額交易
2021/04/23	16	186.81	29	188.84	193.50	-13	28,108	-0.05%
2021/04/22	7	177.79	82	184.83	176.00	-75	28,446	-0.26%
2021/04/21	14	177.32	23	179.52	179.00	-9	28,387	-0.03%
2021/04/20	147.2	201.41	86	190.48	182.00	61.2	27,900	0.22%	大買/
2021/04/19	83.1	204.73	60	199.23	198.50	23.1	27,235	0.08%
2021/04/16	50	228.49	37	231.50	220.50	13	27,122	0.05%
2021/04/15	23	208.24	23.2	209.84	220.00	-0.2	26,314	0.00%
2021/04/14	29	197.41	36.1	197.94	200.00	-7.1	25,679	-0.03%
2021/04/13	15	214.07	16	214.52	202.50	-1	24,924	0.00%
2021/04/12	20.2	213.96	3	211.15	202.50	17.2	24,342	0.07%
2021/04/09	29	236.86	21.1	232.72	225.00	7.9	23,930	0.03%
2021/04/08	23	229.83	130	230.70	236.50	-107	23,464	-0.46%	大賣/鉅額交易
2021/04/07	24	217.48	10.2	215.29	215.00	13.8	23,107	0.06%
2021/04/06	31.1	215.24	35.1	215.22	218.50	-4	22,891	-0.02%
2021/04/01	164.1	190.01	40	193.96	199.00	124.1	22,675	0.55%	大買/鉅額交易
2021/03/31	4	184.63	1	188.00	181.00	3	22,011	0.01%
2021/03/30	1	183.97	2	184.00	183.50	-1	22,479	0.00%
2021/03/29	3	172.00	2.4	171.63	174.00	0.6	22,643	0.00%
2021/03/26	0.3	150.50	10.2	156.28	158.50	-9.9	23,226	-0.04%
2021/03/25	6.2	145.79	7	145.71	144.50	-0.8	23,434	0.00%
2021/03/24	5	148.10	2.5	150.59	148.00	2.5	23,608	0.01%
2021/03/23	7	145.86	1	157.50	152.00	6	23,801	0.03%
2021/03/22	4.1	154.24	1	154.50	154.00	3.1	24,108	0.01%
2021/03/19	27	153.33	3.1	158.17	159.00	23.9	24,041	0.10%
2021/03/18	1	152.00	62	146.29	152.50	-61	23,912	-0.26%
2021/03/17	63	141.42	48	142.18	139.00	15	23,843	0.06%
2021/03/16	18.1	144.19	51	147.11	148.50	-32.9	22,616	-0.15%
2021/03/15	43	130.48	66	131.24	135.00	-23	21,961	-0.10%
2021/03/12	67.1	118.82	101	119.97	123.00	-33.9	21,016	-0.16%	大賣/
2021/03/11	26	107.67	39	108.99	112.00	-13	19,953	-0.07%
2021/03/10	16	104.09	12	104.63	102.00	4	19,630	0.02%
2021/03/09	9	97.12	16	98.41	100.00	-7	19,296	-0.04%
2021/03/08	29	99.16	11	99.68	96.10	18	19,365	0.09%
2021/03/05	97	99.93	20	99.14	99.20	77	19,397	0.40%
2021/03/04	11	100.66	10	102.00	101.50	1	19,409	0.01%
2021/03/03	28	101.84	8	105.06	101.00	20	19,427	0.10%
2021/03/02	6	105.58	17	106.00	104.50	-11	19,354	-0.06%
2021/02/26	11.1	100.93	12.3	101.11	99.80	-1.2	19,082	-0.01%
2021/02/25	10	102.50	4.2	107.05	101.00	5.8	18,950	0.03%
2021/02/24	19	113.95	22	110.86	106.50	-3	18,832	-0.02%
2021/02/23	15	112.27	66	111.27	113.50	-51	18,669	-0.27%
2021/02/22	10	106.90	22	106.45	109.00	-12	18,470	-0.06%
2021/02/19	18	101.58	19	102.06	99.70	-1	18,188	-0.01%
2021/02/18	26.1	97.46	35	97.67	99.30	-8.9	17,890	-0.05%
2021/02/17	9	93.57	10	94.14	94.80	-1	17,744	-0.01%
2021/02/05	23	88.12	23	87.72	88.30	0	17,606	0.00%
2021/02/04	5	83.36	1	83.10	83.10	4	17,491	0.02%
2021/02/03	8	84.23	10	84.57	83.60	-2	17,453	-0.01%
2021/02/02	9	82.46	2	82.15	81.90	7	17,654	0.04%
2021/02/01	4	82.05	4	81.55	81.60	0	17,735	0.00%
2021/01/29	10	86.05	10	85.82	84.00	0	17,492	0.00%
2021/01/28	3	92.50	5.2	90.42	88.40	-2.2	17,286	-0.01%
2021/01/27	7	91.27	8	91.60	90.80	-1	17,175	-0.01%
2021/01/26	17	94.54	16	93.14	90.80	1	17,215	0.01%
2021/01/25	12	95.98	6	95.55	95.60	6	16,996	0.04%
2021/01/22	4	101.75	6	101.25	101.00	-2	17,006	-0.01%
2021/01/21	49	96.78	54	98.12	97.90	-5	16,945	-0.03%
2021/01/20	6	101.73	1.1	98.60	98.60	4.9	16,813	0.03%
2021/01/19	24	108.50	24	108.35	109.50	0	16,898	0.00%
2021/01/18	33	108.74	21	110.69	108.50	12	16,782	0.07%
2021/01/15	41	109.78	37	109.77	110.50	4	16,420	0.02%
2021/01/14	3	103.17	37	104.88	106.00	-34	15,638	-0.22%
2021/01/13	17	98.39	14	97.05	96.60	3	15,309	0.02%
2021/01/12	11.2	95.56	8	93.43	93.50	3.2	15,066	0.02%
2021/01/11	18	94.67	16	99.25	98.00	2	14,830	0.01%
2021/01/08	10.1	91.77	23	93.25	92.90	-12.9	14,485	-0.09%
2021/01/07	21	90.30	18	88.35	91.90	3	14,161	0.02%
2021/01/06	30.1	86.86	11.2	87.35	86.10	18.8	13,867	0.14%
2021/01/05	8	89.13	11	90.08	87.90	-3	13,629	-0.02%
2021/01/04	23	92.02	18	92.68	90.70	5	13,423	0.04%
2020/12/31	32	97.15	24	98.10	93.50	8	13,225	0.06%
2020/12/30	38	95.82	17	97.55	95.10	21	12,730	0.16%
2020/12/29	18	97.77	8	98.51	95.50	10	12,492	0.08%
2020/12/28	35	96.23	19	96.98	99.00	16	12,246	0.13%
2020/12/25	17.2	89.37	6	90.28	91.50	11.2	11,791	0.10%
2020/12/24	25	86.59	20.7	86.60	87.50	4.3	11,465	0.04%
2020/12/23	13	79.65	15	81.23	85.00	-2	10,799	-0.02%
2020/12/22	19.2	82.17	11.3	83.33	77.50	7.9	10,442	0.08%
2020/12/21	5	76.16	5.7	76.25	80.80	-0.7	9,725	-0.01%
2020/12/18	5	72.30	7	72.87	73.50	-2	9,411	-0.02%
2020/12/17	3	71.87	10.5	71.02	72.20	-7.5	9,180	-0.08%
2020/12/16	10	69.46	10	69.65	68.40	0	8,966	0.00%
2020/12/15	3	68.67	1	69.80	67.70	2	8,530	0.02%
2020/12/14	4	68.73	2.3	69.23	68.50	1.7	8,452	0.02%
2020/12/11	7	68.51	7	68.74	68.70	0	8,405	0.00%
2020/12/10	8	69.19	5	68.42	67.50	3	8,237	0.04%
2020/12/09	2	68.65	8	67.96	69.90	-6	8,013	-0.07%
2020/12/08	2	65.15	2	65.30	66.50	0	7,848	0.00%
2020/12/07	1.3	63.45	4	63.53	65.10	-2.7	7,784	-0.03%
2020/12/04	4	65.50	0	0.00	64.80	4	7,756	0.05%
2020/12/03	11	66.91	10	67.24	67.40	1	7,653	0.01%
2020/12/02	10	67.17	6	68.38	66.50	4	7,624	0.05%
2020/12/01	22	66.89	20	66.52	65.70	2	7,342	0.03%
2020/11/30	16	65.32	25	64.81	66.60	-9	7,166	-0.13%
2020/11/27	13	61.78	2	62.50	62.50	11	6,971	0.16%
2020/11/26	2	61.70	3.8	61.44	61.90	-1.8	6,865	-0.03%
2020/11/25	5	59.78	29	59.98	59.10	-24	6,848	-0.35%
2020/11/24	4.7	60.37	4	60.48	60.90	0.7	6,805	0.01%
2020/11/23	11	60.92	11	61.32	60.10	0	6,790	0.00%
2020/11/20	1	60.00	3.7	59.28	59.80	-2.7	6,750	-0.04%
2020/11/19	8	58.41	5	59.00	58.40	3	6,661	0.05%
2020/11/17	6	56.80	5	56.70	57.40	1	6,694	0.01%
2020/11/16	12	58.56	12	58.63	57.00	0	6,670	0.00%
2020/11/13	14	57.01	15	57.08	57.10	-1	6,614	-0.02%
2020/11/12	12	57.18	7.7	57.66	55.00	4.3	6,515	0.07%
2020/11/11	8	55.88	4	55.70	56.30	4	6,390	0.06%
2020/11/10	137	56.05	121	56.09	56.30	16	6,437	0.25%	大買/大賣/
2020/11/09	2	51.00	2	53.50	54.80	0	6,022	0.00%
2020/11/06	2	50.90	1	50.10	49.90	1	5,797	0.02%
2020/11/04	1	49.85	0	0.00	50.40	1	5,846	0.02%
2020/11/03	8	52.00	8	52.40	49.70	0	5,814	0.00%
2020/11/02	10	51.80	13	52.14	52.00	-3	5,817	-0.05%
2020/10/30	30	53.35	29	52.55	51.20	1	5,847	0.02%
2020/10/29	36	50.58	40	50.89	52.50	-4	5,939	-0.07%
2020/10/28	3	51.00	3	50.37	51.20	0	5,850	0.00%
2020/10/27	11	49.25	11	48.68	48.40	0	5,502	0.00%
2020/10/26	1.6	47.25	6	47.00	47.00	-4.4	5,212	-0.08%
2020/10/14	1	33.50	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	2	33.15	33.80	-2	5,092	-0.04%
2020/10/12	1	34.00	1	32.70	32.60	0	5,098	0.00%
2020/10/08	1	33.80	2	34.00	34.15	-1	5,174	-0.02%
2020/10/07	2	33.85	12.4	33.46	34.00	-10.4	5,338	-0.20%
2020/10/06	1	33.55	3	33.68	33.50	-2	5,610	-0.04%
2020/09/30	3	32.38	1	32.45	32.70	2	5,976	0.03%
2020/09/29	3	32.38	1	32.90	32.30	2	6,154	0.03%
2020/09/24	2	32.83	1	32.65	32.05	1	7,514	0.01%
2020/09/23	0	0.00	2	33.48	33.30	-2	7,630	-0.03%
2020/09/22	5	33.01	8	33.27	33.60	-3	7,661	-0.04%
2020/09/21	1	33.80	1	33.60	33.40	0	7,659	0.00%
2020/09/17	1	33.30	0	0.00	33.20	1	7,920	0.01%
2020/09/15	1	33.15	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/10	8	33.21	8	33.26	32.65	0	8,504	0.00%
2020/09/09	0	0.00	2	31.85	32.20	-2	8,541	-0.02%
2020/09/08	0	0.00	2	32.53	32.20	-2	8,754	-0.02%
2020/09/07	1	32.45	2	32.63	32.35	-1	8,899	-0.01%
2020/09/04	1	32.30	0	0.00	32.35	1	9,142	0.01%
2020/09/02	2	32.73	1	32.60	32.90	1	9,233	0.01%
2020/09/01	3	33.05	0	0.00	32.55	3	9,341	0.03%
2020/08/31	2	33.40	3	33.63	33.05	-1	9,520	-0.01%
2020/08/28	0	0.00	1	32.70	32.70	-1	9,623	-0.01%
2020/08/27	2	32.13	0	0.00	32.10	2	9,829	0.02%
2020/08/24	0	0.00	2	33.50	33.20	-2	9,816	-0.02%
2020/08/21	2	33.58	0	0.00	33.45	2	9,858	0.02%
2020/08/20	3	34.20	1	33.15	32.95	2	9,864	0.02%
2020/08/19	2	36.50	1	36.40	35.95	1	9,753	0.01%
2020/08/18	4	37.08	1	37.40	37.05	3	9,735	0.03%
2020/08/14	1	36.50	0	0.00	36.40	1	9,816	0.01%
2020/08/13	4	36.85	8	37.02	36.85	-4	9,891	-0.04%
2020/08/12	0	0.00	4	38.15	37.95	-4	9,990	-0.04%
2020/08/11	0	0.00	1	35.75	35.85	-1	9,929	-0.01%
2020/08/10	1	38.15	1	37.60	37.00	0	10,113	0.00%
2020/08/06	6	38.17	9	37.95	37.50	-3	11,129	-0.03%
2020/08/05	0	0.00	3	37.97	38.45	-3	11,261	-0.03%
2020/08/04	7	37.09	101	37.50	36.95	-94	11,444	-0.82%	大賣/
2020/07/31	0	0.00	111	37.04	36.85	-111	12,486	-0.89%	大賣/鉅額交易
2020/07/30	10	36.24	50	36.80	36.70	-40	12,943	-0.31%
2020/07/29	0	0.00	2	35.50	35.75	-2	13,194	-0.02%
2020/07/28	0	0.00	1	35.80	35.55	-1	13,258	-0.01%
2020/07/24	38	37.75	36	37.80	36.00	2	13,356	0.01%
2020/07/23	1	38.40	1	38.00	38.00	0	13,411	0.00%
2020/07/21	252	36.13	2	36.45	36.20	250	13,699	1.82%	大買/鉅額交易
2020/07/20	0	0.00	4	36.00	35.85	-4	13,805	-0.03%
2020/07/16	2	36.85	152	36.93	36.30	-150	13,969	-1.07%	大賣/鉅額交易
2020/07/15	5	37.47	1	37.95	36.85	4	14,073	0.03%
2020/07/14	154	37.74	15	38.18	37.60	139	14,035	0.99%	大買/鉅額交易
2020/07/13	13	38.10	15	38.30	38.35	-2	13,921	-0.01%
2020/07/10	15	37.28	1	37.65	36.50	14	13,910	0.10%
2020/07/09	2	37.58	4	37.10	37.20	-2	13,865	-0.01%
2020/07/08	2	38.08	8	38.13	37.60	-6	13,782	-0.04%
2020/07/07	18	36.90	22	37.11	37.05	-4	13,740	-0.03%
2020/07/06	18	38.18	8.1	38.25	38.05	9.9	13,518	0.07%
2020/07/03	12	34.95	23	36.30	36.95	-11	13,152	-0.08%
2020/07/02	0	0.00	12	33.22	33.70	-12	12,618	-0.10%
2020/07/01	1	32.30	2	32.45	32.50	-1	12,526	-0.01%
2020/06/30	1	32.20	1	32.30	32.20	0	12,521	0.00%
2020/06/29	1	32.20	3	32.20	32.10	-2	12,586	-0.02%
2020/06/24	20	33.46	24	33.55	33.40	-4	12,549	-0.03%
2020/06/23	21	34.02	4	33.86	34.10	17	12,422	0.14%
2020/06/19	2	32.83	2	33.00	32.75	0	12,203	0.00%
2020/06/18	0	0.00	1	32.75	32.40	-1	12,136	-0.01%
2020/06/16	0	0.00	2	32.40	32.15	-2	12,131	-0.02%
2020/06/15	3	32.98	2	33.58	32.30	1	12,122	0.01%
2020/06/12	1	31.35	0	0.00	32.65	1	12,011	0.01%
2020/06/11	5	32.70	3	32.95	31.65	2	12,006	0.02%
2020/06/10	0	0.00	2	32.65	32.45	-2	11,876	-0.02%
2020/06/09	4	32.69	5	32.53	32.45	-1	12,063	-0.01%
2020/06/08	2	32.55	0	0.00	32.25	2	12,309	0.02%
2020/06/05	4	32.81	0	0.00	32.65	4	12,621	0.03%
2020/06/04	7	32.30	0	0.00	32.30	7	12,878	0.05%
2020/06/03	14	31.54	2	31.73	32.20	12	12,993	0.09%
2020/06/01	0	0.00	14	30.84	30.80	-14	13,257	-0.11%
2020/05/29	0	0.00	5	30.50	30.35	-5	13,309	-0.04%
2020/05/28	15	30.80	11	30.99	30.15	4	13,487	0.03%
2020/05/27	13	31.02	0	0.00	30.80	13	13,504	0.10%
2020/05/26	0	0.00	22	31.04	30.75	-22	13,571	-0.16%
2020/05/25	10	31.00	16	31.08	30.85	-6	13,651	-0.04%
2020/05/22	5	31.85	2	31.60	31.10	3	13,957	0.02%
2020/05/21	10	32.57	10	32.57	32.30	0	13,961	0.00%
2020/05/20	10	31.78	6	32.18	32.00	4	13,923	0.03%
2020/05/19	9	32.04	11	31.36	31.85	-2	13,972	-0.01%
2020/05/18	12	30.63	0	0.00	30.00	12	13,885	0.09%
2020/05/15	12	31.28	16	31.56	31.20	-4	14,215	-0.03%
2020/05/14	11	31.00	10	31.06	31.15	1	14,552	0.01%
2020/05/13	37	30.59	21	30.68	31.60	16	14,457	0.11%
2020/05/12	2	31.65	15	31.78	32.10	-13	13,689	-0.09%
2020/05/11	10	32.25	0	0.00	31.95	10	13,404	0.07%
2020/05/08	1	36.25	1	35.60	35.50	0	13,050	0.00%
2020/05/07	16	36.28	13	36.21	36.50	3	12,651	0.02%
2020/05/06	1	35.00	4	35.63	35.00	-3	11,977	-0.03%
2020/05/05	6	34.29	6	34.18	33.70	0	11,439	0.00%
2020/04/30	3	31.62	4	31.94	32.20	-1	11,116	-0.01%
2020/04/29	3	32.47	2	32.43	32.05	1	11,001	0.01%
2020/04/28	5	33.55	1	32.80	31.45	4	10,887	0.04%
2020/04/27	35	33.59	47	33.16	33.15	-12	10,629	-0.11%
2020/04/24	4	31.39	2	31.30	32.20	2	10,392	0.02%
2020/04/23	6	30.44	3	30.73	30.90	3	10,362	0.03%
2020/04/21	0	0.00	1	31.65	30.15	-1	10,212	-0.01%
2020/04/20	2	32.58	0	0.00	31.70	2	10,104	0.02%
2020/04/15	0	0.00	1	35.70	33.00	-1	10,158	-0.01%
2020/04/14	0	0.00	6	32.80	33.40	-6	9,868	-0.06%
2020/04/13	6	31.96	4	31.90	31.90	2	9,705	0.02%
2020/04/10	0	0.00	2	31.35	31.35	-2	9,633	-0.02%
2020/04/09	9	31.12	0	0.00	31.40	9	9,501	0.09%
2020/04/08	2	31.15	2	30.75	30.75	0	9,417	0.00%
2020/04/06	8	28.05	5	28.10	28.40	3	9,176	0.03%
2020/04/01	2	28.45	2	28.25	28.10	0	9,128	0.00%
2020/03/31	0	0.00	1	28.70	28.30	-1	9,101	-0.01%
2020/03/30	0	0.00	1	27.30	28.90	-1	9,008	-0.01%
2020/03/27	2	27.55	0	0.00	27.10	2	8,949	0.02%
2020/03/25	1	27.10	1	27.00	26.70	0	8,942	0.00%
2020/03/23	0	0.00	1	25.70	25.65	-1	8,837	-0.01%
2020/03/20	0	0.00	26	26.62	26.65	-26	8,873	-0.29%
2020/03/19	9	25.96	3	25.32	25.10	6	8,813	0.07%
2020/03/18	0	0.00	10	27.55	27.10	-10	8,750	-0.11%
2020/03/17	29	26.99	1	27.00	27.25	28	8,738	0.32%
2020/03/16	0	0.00	8	27.31	26.30	-8	8,655	-0.09%
2020/03/13	8	26.65	6	26.21	26.65	2	8,542	0.02%
2020/03/12	7	30.33	3	29.22	28.95	4	8,308	0.05%
2020/03/11	30	32.93	54	32.17	32.15	-24	8,032	-0.30%
2020/03/10	24	31.54	7	31.44	31.15	17	7,669	0.22%
2020/03/09	0	0.00	6	31.97	30.50	-6	7,272	-0.08%
2020/03/06	10	32.92	11	32.94	33.05	-1	7,047	-0.01%
2020/03/04	7	31.05	2	30.40	30.65	5	6,657	0.08%
2020/03/03	2	30.80	1	31.40	31.05	1	6,666	0.02%
2020/03/02	0	0.00	5	30.12	30.15	-5	6,555	-0.08%
2020/02/27	0	0.00	2	29.80	30.40	-2	6,519	-0.03%
2020/02/26	0	0.00	3	29.85	30.15	-3	6,680	-0.04%
2020/02/25	7	29.46	7	31.31	29.35	0	6,769	0.00%
2020/02/24	0	0.00	2	31.23	31.70	-2	6,480	-0.03%
2020/02/21	9	31.52	0	0.00	31.55	9	6,512	0.14%
2020/02/20	6	31.97	6	31.41	31.30	0	6,546	0.00%
2020/02/19	9	31.60	5	31.24	31.80	4	6,446	0.06%
2020/02/18	6	31.56	21	31.26	31.60	-15	6,342	-0.24%
2020/02/17	17	30.06	30	30.77	31.20	-13	6,005	-0.22%
2020/02/14	24	27.66	15	27.94	28.40	9	5,467	0.16%
2020/02/13	0	0.00	22	26.33	26.30	-22	5,214	-0.42%
2020/02/04	1	25.50	0	0.00	26.20	1	5,467	0.02%
2020/01/20	0	0.00	1	27.55	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	9	27.18	27.55	-9	5,571	-0.16%
2020/01/16	0	0.00	2	26.40	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	5	25.45	25.65	-5	5,214	-0.10%
2020/01/13	1	25.75	1	25.05	25.40	0	5,169	0.00%
2020/01/10	2	25.28	10	25.47	25.60	-8	5,054	-0.16%
2020/01/09	2	24.90	5	24.56	24.85	-3	4,879	-0.06%
2020/01/08	0	0.00	3	22.45	22.90	-3	4,753	-0.06%
2020/01/07	1	22.70	0	0.00	22.65	1	4,783	0.02%
2020/01/03	1	23.70	0	0.00	23.75	1	4,703	0.02%
2019/12/30	2	23.83	0	0.00	23.75	2	4,636	0.04%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/26	5	23.50	0	0.00	23.65	5	4,622	0.11%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/23	3	23.43	2	23.70	23.40	1	4,582	0.02%
2019/12/20	0	0.00	7	24.25	24.15	-7	4,497	-0.16%
2019/12/19	0	0.00	1	24.80	25.00	-1	4,424	-0.02%
2019/12/18	1	24.80	1	24.75	24.75	0	4,409	0.00%
2019/12/17	2	24.53	2	24.40	24.40	0	4,394	0.00%
2019/12/13	3	24.83	4	25.20	24.70	-1	4,325	-0.02%
2019/12/12	11	25.82	1	25.05	25.25	10	4,300	0.23%
2019/12/06	1	25.60	0	0.00	25.50	1	4,059	0.02%
2019/12/05	1	26.35	0	0.00	25.75	1	4,015	0.02%
2019/12/03	1	26.15	0	0.00	26.50	1	3,903	0.03%
2019/11/29	3	26.10	7	26.33	26.20	-4	3,779	-0.11%
2019/11/28	0	0.00	3	26.20	26.30	-3	3,710	-0.08%
2019/11/27	4	26.09	4	26.03	26.10	0	3,641	0.00%
2019/11/26	2	25.65	2	25.60	25.70	0	3,573	0.00%
2019/11/25	16	26.13	6	25.75	25.80	10	3,521	0.28%
2019/11/22	3	25.55	1	25.45	25.50	2	3,237	0.06%
2019/11/21	0	0.00	3	24.72	25.00	-3	3,016	-0.10%
2019/11/20	10	24.42	7	24.55	24.75	3	2,943	0.10%
2019/11/19	6	25.11	1	24.60	23.85	5	2,829	0.18%
2019/11/15	4	23.96	3	24.05	24.05	1	2,588	0.04%
2019/11/14	2	23.55	0	0.00	23.55	2	2,534	0.08%
2019/11/13	3	24.70	0	0.00	24.80	3	2,443	0.12%
2019/11/08	2	25.45	35	25.07	24.90	-33	2,305	-1.43%
2019/11/07	32	24.91	2	24.65	25.00	30	2,208	1.36%
2019/11/05	2	24.10	0	0.00	24.00	2	2,055	0.10%
2019/11/04	1	23.95	7	24.61	24.00	-6	2,008	-0.30%
2019/10/30	0	0.00	1	24.10	23.90	-1	1,832	-0.05%
2019/10/29	3	23.62	2	24.45	23.40	1	1,786	0.06%
2019/10/28	15	24.51	12	24.10	24.90	3	1,648	0.18%
2019/10/23	0	0.00	2	22.70	22.55	-2	1,503	-0.13%
2019/10/22	0	0.00	0.1	22.55	22.60	-0.1	1,511	0.00%
2019/10/18	1	22.60	0	0.00	22.30	1	1,505	0.07%
2019/10/17	3	22.50	0	0.00	22.45	3	1,509	0.20%
2019/10/14	0	0.00	3	21.97	21.85	-3	1,489	-0.20%
2019/10/04	2	21.50	0	0.00	21.55	2	1,550	0.13%
2019/10/03	0	0.00	1	21.60	21.65	-1	1,559	-0.06%
2019/09/27	1	21.10	0	0.00	21.10	1	1,573	0.06%
2019/09/26	0	0.00	2	21.75	21.65	-2	1,575	-0.13%
2019/09/23	4	22.23	0	0.00	21.95	4	1,597	0.25%
2019/09/09	2	23.30	0	0.00	23.05	2	1,618	0.12%
2019/09/03	0	0.00	1	23.70	23.40	-1	1,656	-0.06%
2019/09/02	0	0.00	2	23.50	23.75	-2	1,629	-0.12%
2019/08/28	2	22.20	2	22.65	22.75	0	1,547	0.00%
2019/08/22	1	22.80	0	0.00	22.50	1	1,620	0.06%
2019/08/20	2	22.40	2	22.30	22.25	0	1,643	0.00%
2019/08/16	0	0.00	6	22.57	22.70	-6	1,727	-0.35%
2019/08/14	1	22.25	0	0.00	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	2	22.25	3	22.20	22.10	-1	1,854	-0.05%
2019/08/06	1	20.80	0	0.00	21.05	1	1,905	0.05%
2019/08/05	1	22.00	0	0.00	21.20	1	1,954	0.05%
2019/07/29	1	23.15	0	0.00	22.80	1	2,095	0.05%
2019/07/26	5	23.80	2	23.85	23.60	3	2,056	0.15%
2019/07/25	2	23.65	0	0.00	23.95	2	2,047	0.10%
2019/07/16	0	0.00	1	23.35	23.65	-1	2,784	-0.04%
2019/07/12	3	23.95	0	0.00	23.85	3	2,868	0.10%
2019/07/11	1	23.95	1	23.85	23.75	0	2,904	0.00%
2019/07/04	0	0.00	2	23.45	23.50	-2	3,328	-0.06%
2019/07/03	0	0.00	2	23.55	23.45	-2	3,404	-0.06%
2019/07/02	2	24.00	0	0.00	24.10	2	3,462	0.06%
2019/06/28	2	23.50	0	0.00	23.15	2	3,492	0.06%
2019/06/26	0	0.00	1	23.20	22.90	-1	3,543	-0.03%
2019/06/24	1	23.50	2	23.50	23.45	-1	3,665	-0.03%
2019/06/21	0	0.00	1	22.95	23.10	-1	3,737	-0.03%
2019/06/20	2	23.28	1	23.40	23.30	1	3,805	0.03%
2019/06/14	7	22.81	5	22.70	22.50	2	4,553	0.04%
2019/06/12	5	22.50	0	0.00	22.50	5	4,912	0.10%
2019/06/11	0	0.00	5	21.80	21.90	-5	4,886	-0.10%
2019/06/04	0	0.00	16	22.05	21.70	-16	4,887	-0.33%
2019/06/03	0	0.00	24	21.77	21.65	-24	4,882	-0.49%
2019/05/30	40	21.19	0	0.00	21.40	40	4,900	0.82%
2019/05/29	0	0.00	7	20.11	20.30	-7	4,876	-0.14%
2019/05/23	0	0.00	2	21.15	21.25	-2	5,040	-0.04%
2019/05/22	2	20.90	0	0.00	20.55	2	4,973	0.04%
2019/05/21	0	0.00	1	19.95	20.60	-1	4,972	-0.02%
2019/05/14	1	21.85	0	0.00	22.05	1	5,089	0.02%
2019/05/13	2	23.20	0	0.00	22.05	2	5,062	0.04%
2019/05/09	1	24.30	0	0.00	23.20	1	5,053	0.02%
2019/05/08	1	24.80	0	0.00	24.10	1	5,019	0.02%
2019/05/03	20	25.13	0	0.00	25.05	20	4,991	0.40%
2019/05/02	9	24.87	0	24.85	24.85	9	5,002	0.18%
2019/04/30	1	24.70	0	25.15	25.15	1	4,988	0.02%
2019/04/29	6	25.53	31	25.66	24.95	-25	4,995	-0.50%
2019/04/26	42	26.36	45	26.38	26.50	-3	4,899	-0.06%
2019/04/24	0	0.00	1	26.10	25.70	-1	4,724	-0.02%
2019/04/23	3	26.47	2	26.38	26.20	1	4,795	0.02%
2019/04/22	1	26.20	1	26.20	26.50	0	4,687	0.00%
2019/04/19	3	24.70	0	0.00	24.80	3	4,529	0.07%
2019/04/17	20	24.80	1	24.90	24.65	19	4,558	0.42%
2019/04/16	1	24.85	0	0.00	24.60	1	4,542	0.02%
2019/04/15	1	25.40	0	0.00	25.30	1	4,502	0.02%
2019/04/10	1	26.65	0	0.00	26.35	1	4,474	0.02%
2019/04/09	0	0.00	21	25.51	25.70	-21	4,267	-0.49%
2019/04/08	0	0.00	5	24.85	25.45	-5	4,219	-0.12%
2019/04/03	0	0.00	10	25.10	25.05	-10	4,227	-0.24%
2019/04/02	2	25.40	0	0.00	25.35	2	4,248	0.05%
2019/03/29	0	0.00	1	25.00	24.80	-1	4,284	-0.02%
2019/03/28	5	24.45	16	24.23	24.55	-11	4,338	-0.25%
2019/03/27	9	25.40	9	25.22	25.20	0	4,472	0.00%
2019/03/26	3	26.70	2	26.43	25.80	1	4,726	0.02%
2019/03/25	4	25.95	3	26.20	26.00	1	4,815	0.02%
2019/03/22	43	26.55	10	26.73	26.50	33	4,912	0.67%
2019/03/21	1	25.10	5	25.35	25.05	-4	4,949	-0.08%
2019/03/20	13	25.50	5	25.27	25.10	8	4,913	0.16%
2019/03/19	2	24.80	1	25.20	25.25	1	4,776	0.02%
2019/03/18	0	0.00	6	23.84	24.60	-6	4,557	-0.13%
2019/03/15	0	0.00	18	22.08	22.40	-18	4,322	-0.42%
2019/03/13	2	21.75	0	0.00	21.75	2	4,418	0.05%
2019/03/05	1	22.50	0	0.00	22.35	1	4,644	0.02%
2019/02/26	0	0.00	1	22.40	22.60	-1	4,487	-0.02%
2019/02/25	2	22.00	0	0.00	21.85	2	4,419	0.05%
2019/02/22	0	0.00	15	21.55	21.55	-15	4,356	-0.34%
2019/02/20	2	21.55	0	0.00	21.50	2	4,351	0.05%
2019/02/19	4	21.50	0	0.00	21.50	4	4,357	0.09%
2019/02/15	11	21.41	0	0.00	21.25	11	4,246	0.26%
2019/02/12	0	0.00	1	23.15	23.20	-1	4,088	-0.02%
2019/01/30	0	0.00	4	23.08	22.65	-4	4,084	-0.10%
2019/01/28	0	0.00	10	22.50	22.90	-10	4,025	-0.25%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/24	0	0.00	3.1	22.15	22.10	-3.1	4,006	-0.08%
2019/01/23	3	22.25	0	0.00	22.30	3	4,006	0.07%
2019/01/22	2	21.85	0	0.00	21.80	2	3,980	0.05%
2019/01/21	10	22.10	0	0.00	21.90	10	3,978	0.25%
2019/01/17	6	21.87	1	21.90	21.85	5	3,997	0.13%
2019/01/16	2	21.75	0	0.00	21.70	2	4,009	0.05%
2019/01/15	1	21.85	0	0.00	21.70	1	3,967	0.03%
2019/01/14	1	22.55	0	0.00	22.30	1	3,834	0.03%
2019/01/10	2	22.75	1	22.60	22.90	1	3,735	0.03%
2019/01/08	0	0.00	1	24.00	24.10	-1	3,594	-0.03%
2019/01/07	1	24.25	0	0.00	24.10	1	3,565	0.03%
2019/01/04	0	0.00	6	24.32	24.05	-6	3,541	-0.17%
2019/01/03	3	25.57	2	25.30	24.80	1	3,535	0.03%
2018/12/27	1	26.65	3	26.40	26.35	-2	3,434	-0.06%
2018/12/26	1	27.10	8	26.95	26.00	-7	3,398	-0.21%
2018/12/25	3	27.73	0	0.00	27.35	3	3,315	0.09%
2018/12/24	1	29.15	1	28.50	28.45	0	3,268	0.00%
2018/12/20	14	29.28	1	27.70	27.85	13	3,073	0.42%
2018/12/19	9	29.39	9	29.66	29.30	0	2,877	0.00%
2018/12/18	3	28.80	7	28.94	28.25	-4	2,555	-0.16%
2018/12/17	2	28.18	0	0.00	28.10	2	2,408	0.08%
2018/12/14	8	28.21	16	28.79	29.00	-8	2,227	-0.36%
2018/12/13	10	26.78	0	0.00	26.60	10	1,878	0.53%
2018/12/12	0	0.00	11	26.12	26.00	-11	1,835	-0.60%
2018/12/11	0	0.00	1	24.85	25.75	-1	1,795	-0.06%
2018/12/10	1	24.90	15	25.05	24.85	-14	1,772	-0.79%
2018/12/07	15	27.27	1	27.20	27.45	14	1,673	0.84%
2018/12/06	1	26.55	1	25.40	25.55	0	1,568	0.00%
2018/12/04	0	0.00	14	27.12	26.85	-14	1,524	-0.92%
2018/12/03	3	26.53	0	0.00	26.85	3	1,576	0.19%
2018/11/28	3	24.50	5	24.77	25.25	-2	1,438	-0.14%
2018/11/22	2	23.93	0	0.00	23.45	2	1,496	0.13%
2018/11/14	0	0.00	5	24.60	25.00	-5	1,551	-0.32%
2018/11/08	5	24.46	0	0.00	24.15	5	1,619	0.31%
2018/10/26	0	0.00	3	23.00	22.70	-3	1,640	-0.18%
2018/10/25	0	0.00	2	23.15	23.25	-2	1,618	-0.12%
2018/10/24	0	0.00	1	23.40	23.35	-1	1,583	-0.06%
2018/10/23	2	22.55	2	22.85	22.45	0	1,559	0.00%
2018/10/18	2	21.50	0	0.00	21.25	2	1,550	0.13%
2018/10/05	10	24.40	0	0.00	24.15	10	1,529	0.65%
2018/10/03	0	0.00	10	25.10	24.95	-10	1,600	-0.62%
2018/09/25	5	24.55	0	0.00	24.50	5	1,689	0.30%
2018/09/21	4	24.60	9	24.93	24.40	-5	1,710	-0.29%
2018/09/18	5	25.24	5	24.99	25.00	0	1,682	0.00%
2018/09/14	0	0.00	2	25.25	25.25	-2	1,704	-0.12%
2018/09/10	0	0.00	4	24.23	24.85	-4	1,741	-0.23%
2018/09/07	5	23.76	3	25.00	24.10	2	1,735	0.12%
2018/09/05	5	27.05	4	27.10	26.75	1	1,698	0.06%
2018/09/03	0	0.00	1	26.50	26.55	-1	1,716	-0.06%
2018/08/30	1	25.95	0	0.00	26.70	1	1,769	0.06%
2018/08/27	1	26.00	2	25.95	26.10	-1	1,825	-0.05%
2018/08/14	0	0.00	1	23.50	22.90	-1	1,722	-0.06%
2018/08/10	2	24.75	2	24.70	24.60	0	1,641	0.00%
2018/08/09	0	0.00	2	25.15	25.15	-2	1,634	-0.12%
2018/08/06	10	24.70	0	0.00	25.00	10	1,660	0.60%
2018/08/03	3	24.85	0	0.00	24.85	3	1,660	0.18%
2018/08/02	2	24.90	0	0.00	24.75	2	1,676	0.12%
2018/07/11	6	25.63	0	0.00	25.00	6	2,201	0.27%
2018/07/06	16	26.31	2	26.80	26.45	14	2,310	0.61%
2018/07/03	0	0.00	16	27.79	27.35	-16	2,807	-0.57%
2018/07/02	0	0.00	1	27.20	27.15	-1	2,785	-0.04%
2018/06/26	1	25.90	0	0.00	26.05	1	3,214	0.03%
2018/06/22	0	0.00	25	27.54	27.55	-25	3,239	-0.77%
2018/06/21	25	28.31	0	0.00	28.25	25	3,241	0.77%
2018/06/12	0	0.00	2	28.80	28.80	-2	3,308	-0.06%
2018/06/11	2	29.25	0	0.00	29.00	2	3,312	0.06%
2018/06/07	1	28.80	2	28.80	28.70	-1	3,375	-0.03%
2018/06/06	2	28.30	4	28.13	28.55	-2	3,365	-0.06%
2018/06/05	0	0.00	1	27.35	27.05	-1	3,392	-0.03%
2018/06/01	3	26.95	3	27.50	27.50	0	3,592	0.00%
2018/05/30	1	26.30	0	0.00	26.25	1	3,556	0.03%
2018/05/28	0.3	26.80	0	0.00	26.80	0.3	3,554	0.01%
2018/05/07	3	25.85	0	0.00	25.75	3	3,827	0.08%
2018/04/30	5	25.95	0	0.00	25.95	5	3,820	0.13%
2018/04/27	3	27.03	0	0.00	27.00	3	3,783	0.08%
2018/04/20	0	0.00	1	29.50	28.55	-1	3,777	-0.03%
2018/04/18	2	27.75	0	0.00	27.75	2	3,706	0.05%
2018/04/17	1	28.15	0	0.00	28.15	1	3,643	0.03%
2018/04/13	3	30.65	0	0.00	30.80	3	3,613	0.08%
2018/04/10	8	32.45	0	0.00	30.90	8	3,913	0.20%
2018/04/09	2	33.30	2	32.70	32.80	0	3,788	0.00%
2018/04/03	0	0.00	10	31.80	31.95	-10	3,589	-0.28%
2018/03/31	2	31.95	0	0.00	31.95	2	3,438	0.06%
2018/03/30	10	32.00	5	31.95	31.85	5	3,369	0.15%
2018/03/29	0	0.00	20	30.90	30.55	-20	3,230	-0.62%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/22	0	0.00	49	31.73	31.60	-49	3,690	-1.33%
2018/03/21	10	31.30	5	31.20	31.30	5	3,614	0.14%
2018/03/20	5	30.55	3	30.37	30.40	2	3,625	0.06%
2018/03/16	10	30.94	0	0.00	30.55	10	3,673	0.27%
2018/03/15	1	31.30	0	0.00	31.00	1	3,752	0.03%
2018/03/14	2	31.30	25	31.39	30.80	-23	3,789	-0.61%
2018/03/13	0	0.00	1	31.10	31.30	-1	3,722	-0.03%
2018/03/12	1	31.15	0	0.00	30.65	1	3,695	0.03%
2018/03/09	0	0.00	2	30.60	31.00	-2	3,693	-0.05%
2018/03/08	0	0.00	7	29.85	30.35	-7	3,609	-0.19%
2018/03/07	6	29.27	0	0.00	30.10	6	3,560	0.17%
2018/02/27	0	0.00	2	28.20	28.20	-2	3,700	-0.05%
2018/02/26	0	0.00	2	28.20	28.15	-2	3,745	-0.05%
2018/02/21	2	26.20	0	0.00	26.90	2	3,983	0.05%
2018/02/12	5	25.55	1	25.95	25.50	4	3,980	0.10%
2018/02/09	1	26.20	0	0.00	27.00	1	3,929	0.03%
2018/02/08	2	28.45	0	0.00	27.85	2	3,953	0.05%
2018/02/06	5	27.62	0	0.00	27.40	5	4,080	0.12%
2018/02/05	3	29.85	0	0.00	30.30	3	4,101	0.07%
2018/02/02	7	30.60	2	30.50	30.75	5	4,186	0.12%
2018/02/01	0	0.00	1	30.65	30.45	-1	4,371	-0.02%
2018/01/31	0	0.00	30	30.30	30.15	-30	4,403	-0.68%
2018/01/29	5	31.10	0	0.00	30.80	5	4,457	0.11%
2018/01/24	2	30.90	3	30.85	30.95	-1	4,694	-0.02%
2018/01/22	2	31.60	0	0.00	31.20	2	4,778	0.04%
2018/01/17	1	30.80	15	30.80	30.75	-14	4,832	-0.29%
2018/01/16	0	0.00	5	31.45	31.10	-5	4,842	-0.10%
2018/01/15	20	31.23	0	0.00	31.25	20	4,839	0.41%
2018/01/11	5	30.28	0	0.00	30.00	5	4,895	0.10%
2018/01/09	12	31.07	1	31.10	30.90	11	4,960	0.22%
2018/01/08	3	32.75	1	32.90	31.60	2	4,948	0.04%
2018/01/05	59	33.77	70	33.90	33.20	-11	4,898	-0.22%
2018/01/04	46	32.40	4	32.15	32.70	42	4,675	0.90%
2018/01/03	6	31.78	6	31.98	31.70	0	4,688	0.00%
2018/01/02	12	31.13	0	0.00	31.25	12	4,624	0.26%