敦泰 (3545)-群益金鼎-新莊券商分點個股進出

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
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	82.40	20	82.66	82.70	-19	3,388	-0.56%
2024/04/30	0	0.00	2	85.20	84.40	-2	3,870	-0.05%
2024/04/29	1	84.10	1	84.80	85.20	0	4,073	0.00%
2024/04/26	0	0.00	3	82.50	82.50	-3	4,097	-0.07%
2024/04/25	1	82.00	0	0.00	82.20	1	4,145	0.02%
2024/04/24	4	83.20	0	0.00	83.40	4	4,179	0.10%
2024/04/23	0	81.30	0	0.00	81.60	0	4,215	0.00%
2024/04/18	1	84.80	0	0.00	84.50	1	4,240	0.02%
2024/04/16	1	85.00	1	83.80	83.80	0	4,277	0.00%
2024/04/15	0	0.00	4	87.30	87.30	-4	4,266	-0.09%
2024/04/12	0	0.00	1	90.30	89.30	-1	4,259	-0.02%
2024/04/11	3	89.97	0	0.00	89.80	3	4,268	0.07%
2024/04/10	0	0.00	1	91.80	92.50	-1	4,256	-0.02%
2024/04/09	1	89.90	2	89.70	90.60	-1	4,263	-0.02%
2024/04/08	1	90.70	0	0.00	90.30	1	4,294	0.02%
2024/04/03	4	91.20	1	92.90	91.10	3	4,343	0.07%
2024/04/02	0	94.50	0	0.00	94.10	0	4,413	0.00%
2024/04/01	1	94.40	1	94.90	94.90	0	4,518	0.00%
2024/03/29	0	0.00	9	95.24	94.80	-9	4,548	-0.20%
2024/03/28	1	94.70	0	0.00	94.60	1	4,539	0.02%
2024/03/27	0	0.00	5	95.94	95.30	-5	4,531	-0.11%
2024/03/26	3	95.20	10	95.07	94.70	-7	4,513	-0.16%
2024/03/25	8	95.75	2	95.60	95.20	6	4,464	0.13%
2024/03/22	2	93.30	4	92.38	92.70	-2	4,389	-0.05%
2024/03/21	13	89.10	1	88.50	90.50	12	4,366	0.27%
2024/03/20	4	90.40	0	0.00	90.20	4	4,360	0.09%
2024/03/19	3	91.43	0	0.00	91.20	3	4,390	0.07%
2024/03/18	0	0.00	1	92.60	93.00	-1	4,413	-0.02%
2024/03/15	0	0.00	5	90.22	90.00	-5	4,452	-0.11%
2024/03/14	1	91.20	1	92.60	90.90	0	4,511	0.00%
2024/03/13	1	91.90	0	0.00	91.90	1	4,545	0.02%
2024/03/12	3	93.70	1	94.10	93.20	2	4,589	0.04%
2024/03/08	0	0.00	1	92.80	92.80	-1	4,720	-0.02%
2024/03/07	5	94.76	1	96.00	94.50	4	4,795	0.08%
2024/03/06	0	0.00	2	97.15	96.60	-2	4,979	-0.04%
2024/03/04	3	100.30	7	99.86	98.80	-4	5,534	-0.07%
2024/03/01	5	99.48	3	99.10	99.20	2	5,826	0.03%
2024/02/29	6	97.80	0	0.00	97.50	6	5,932	0.10%
2024/02/26	8	100.41	2	99.30	99.20	6	6,141	0.10%
2024/02/22	0	0.00	3	104.50	105.50	-3	6,602	-0.05%
2024/02/21	9	108.22	8	108.63	105.00	1	7,258	0.01%
2024/02/20	10.1	108.25	20	108.63	108.50	-9.9	7,428	-0.13%
2024/02/19	2	106.00	11	105.23	105.50	-9	7,523	-0.12%
2024/02/16	0	0.00	11	104.00	103.00	-11	7,920	-0.14%
2024/02/15	1	100.50	2	100.75	101.50	-1	8,435	-0.01%
2024/02/05	5	99.30	2	99.90	99.20	3	8,495	0.04%
2024/02/02	4	101.50	8	101.19	101.50	-4	8,506	-0.05%
2024/02/01	1	97.10	1	97.00	96.50	0	8,497	0.00%
2024/01/31	4	100.68	0	0.00	99.10	4	8,589	0.05%
2024/01/30	2	99.85	0	0.00	99.10	2	8,697	0.02%
2024/01/29	0.1	101.50	0	0.00	101.00	0.1	8,867	0.00%
2024/01/26	11	100.90	0	0.00	99.80	11	8,900	0.12%
2024/01/25	19	102.58	0	0.00	100.50	19	8,998	0.21%
2024/01/24	6.5	103.88	7	105.43	102.00	-0.5	8,974	-0.01%
2024/01/23	12	104.96	11	103.91	108.00	1	8,928	0.01%
2024/01/22	7	98.93	2	99.50	100.50	5	8,854	0.06%
2024/01/19	8	97.86	6	97.50	97.60	2	8,852	0.02%
2024/01/18	2	97.95	2	98.85	97.80	0	8,842	0.00%
2024/01/17	3	99.17	0	0.00	98.80	3	8,872	0.03%
2024/01/16	3	100.50	0	0.00	101.00	3	8,856	0.03%
2024/01/15	0	0.00	1	102.50	102.50	-1	8,851	-0.01%
2024/01/12	12	103.83	10	103.05	103.00	2	8,893	0.02%
2024/01/11	3	104.50	2	103.75	105.00	1	9,025	0.01%
2024/01/10	0	0.00	1	102.00	105.00	-1	9,070	-0.01%
2024/01/04	2	104.50	3	104.50	106.00	-1	9,105	-0.01%
2024/01/03	0	0.00	3	106.00	106.00	-3	9,143	-0.03%
2024/01/02	5	109.80	1	108.50	107.50	4	9,154	0.04%
2023/12/29	1	112.00	2	111.50	112.50	-1	9,151	-0.01%
2023/12/28	5	110.10	3	114.00	110.50	2	9,127	0.02%
2023/12/27	8	112.31	5	111.50	113.00	3	9,171	0.03%
2023/12/25	4	108.25	0	108.00	108.00	4	9,049	0.04%
2023/12/22	1	108.50	2	108.75	108.50	-1	9,165	-0.01%
2023/12/21	2	108.50	0	111.00	108.50	2	9,157	0.02%
2023/12/20	1	112.00	0	0.00	112.50	1	9,099	0.01%
2023/12/19	10	113.75	1	111.50	112.50	9	9,077	0.10%
2023/12/18	3	116.50	1	118.00	114.50	2	9,072	0.02%
2023/12/15	11	115.86	14	117.21	114.00	-3	9,089	-0.03%
2023/12/14	1	118.00	1	117.00	116.50	0	9,164	0.00%
2023/12/13	1	116.50	0	0.00	116.50	1	9,494	0.01%
2023/12/12	14	119.96	10	117.20	117.50	4	9,528	0.04%
2023/12/11	0	0.00	2	119.75	119.50	-2	9,534	-0.02%
2023/12/08	0	121.50	0	0.00	121.50	0	9,510	0.00%
2023/12/07	0	0.00	1.2	121.08	121.50	-1.2	9,597	-0.01%
2023/12/05	7	123.57	8	123.06	123.00	-1	9,620	-0.01%
2023/12/04	6	125.50	10	125.30	124.00	-4	9,548	-0.04%
2023/12/01	6	130.17	2	133.99	126.50	4	9,487	0.04%
2023/11/30	57	130.04	56.1	128.81	129.00	0.9	9,439	0.01%
2023/11/29	79	133.11	79.1	128.58	129.00	-0.1	9,273	0.00%
2023/11/28	10	127.35	18	127.89	132.50	-8	8,835	-0.09%
2023/11/27	4	120.63	10	121.75	120.50	-6	8,525	-0.07%
2023/11/24	84	125.49	89	126.32	125.00	-5	8,391	-0.06%
2023/11/22	121	123.80	120	123.80	123.50	1	8,077	0.01%	大買/大賣/
2023/11/21	102	120.11	100	119.63	120.00	2	7,731	0.03%	大買/
2023/11/20	11.2	117.48	22	118.43	118.50	-10.9	7,474	-0.15%
2023/11/17	26.2	108.44	22	110.86	114.00	4.2	6,753	0.06%
2023/11/16	7	101.36	15	101.77	104.00	-8	6,357	-0.13%
2023/11/15	65	99.22	83	99.90	101.00	-18	6,083	-0.30%
2023/11/14	16.1	91.02	28	91.87	95.00	-12	5,613	-0.21%
2023/11/13	3	86.27	0	0.00	87.40	3	5,040	0.06%
2023/11/10	4	85.90	0.2	86.40	86.70	3.8	4,932	0.08%
2023/11/09	7	86.03	11	86.48	86.20	-4	4,887	-0.08%
2023/11/08	13	86.24	5	86.00	85.20	8	4,798	0.17%
2023/11/07	12	85.89	13	87.17	87.80	-1	4,648	-0.02%
2023/11/06	7	84.76	8	84.76	84.60	-1	4,454	-0.02%
2023/11/03	6	81.72	7	81.74	82.30	-1	4,269	-0.02%
2023/11/02	3	82.53	2	83.25	82.50	1	4,213	0.02%
2023/11/01	1	81.70	1	81.87	81.90	0	4,076	0.00%
2023/10/31	10	83.40	11	81.18	80.60	-1	4,025	-0.02%
2023/10/30	0	0.00	2	80.35	81.60	-2	3,916	-0.05%
2023/10/27	1	77.60	0	0.00	77.60	1	3,800	0.03%
2023/10/26	3	79.83	1	78.80	78.80	2	3,783	0.05%
2023/10/25	3	82.20	0	0.00	81.10	3	3,776	0.08%
2023/10/23	1	80.00	2	80.15	79.40	-1	3,764	-0.03%
2023/10/20	2	80.25	2	80.50	80.70	0	3,753	0.00%
2023/10/19	5.1	81.90	1	81.70	82.00	4.1	3,700	0.11%
2023/10/18	1	81.40	0	0.00	79.70	1	3,577	0.03%
2023/10/17	4	80.90	2	80.60	79.50	2	3,552	0.06%
2023/10/13	1	79.00	0	0.00	78.60	1	3,450	0.03%
2023/10/12	0	0.00	3.1	78.71	78.70	-3.1	3,452	-0.09%
2023/10/11	0	0.00	0.4	80.50	78.80	-0.4	3,445	-0.01%
2023/10/06	3	81.80	0	0.00	81.20	3	3,413	0.09%
2023/10/05	1	80.90	1	81.20	80.90	0	3,374	0.00%
2023/10/04	0	0.00	1	79.50	79.20	-1	3,337	-0.03%
2023/10/03	10	78.81	23	78.45	80.50	-13	3,340	-0.39%
2023/10/02	2	75.95	0.4	76.55	76.40	1.6	3,217	0.05%
2023/09/28	16.3	76.68	4	77.50	75.60	12.3	3,210	0.38%
2023/09/27	45	78.47	84	78.19	77.80	-39	3,180	-1.23%
2023/09/26	18	78.03	14	77.40	77.40	4	3,067	0.13%
2023/09/25	1	78.50	0	0.00	78.00	1	3,066	0.03%
2023/09/22	0.2	77.60	0	0.00	78.70	0.2	3,059	0.00%
2023/09/20	7.3	80.01	2	80.20	79.10	5.3	2,972	0.18%
2023/09/19	32.2	81.46	1	81.10	81.40	31.2	2,883	1.08%
2023/09/18	4.1	81.51	22	83.15	82.30	-17.9	2,756	-0.65%
2023/09/15	7	78.90	0	0.00	78.70	7	2,391	0.29%
2023/09/13	1	75.20	1	76.20	76.90	0	2,285	0.00%
2023/09/12	0	0.00	20	76.48	76.00	-20	2,250	-0.89%
2023/09/11	23	77.60	6	76.65	79.00	17	2,131	0.80%
2023/09/08	1	73.60	0	0.00	73.60	1	1,974	0.05%
2023/09/07	2	75.10	0	0.00	74.60	2	2,002	0.10%
2023/09/06	10	75.11	14	75.11	74.80	-4	2,032	-0.20%
2023/09/05	5	75.60	33	75.20	75.00	-28	1,975	-1.42%
2023/09/04	19	72.83	2	73.25	73.70	17	1,790	0.95%
2023/09/01	13	72.12	0	0.00	72.00	13	1,787	0.73%
2023/08/31	1	71.50	2	72.20	72.40	-1	1,793	-0.06%
2023/08/29	0	0.00	1	69.50	70.00	-1	1,791	-0.06%
2023/08/28	1	69.20	0	0.00	68.60	1	1,803	0.06%
2023/08/24	1	71.20	1	70.60	69.80	0	1,872	0.00%
2023/08/22	4	70.50	5	69.70	69.40	-1	1,941	-0.05%
2023/08/17	0	0.00	1	70.50	71.10	-1	2,020	-0.05%
2023/08/15	0	0.00	1	69.50	69.30	-1	2,055	-0.05%
2023/08/14	1	67.20	0	0.00	65.70	1	2,073	0.05%
2023/08/11	2	68.80	1	69.50	68.60	1	2,086	0.05%
2023/08/10	1	72.70	0	0.00	69.40	1	2,148	0.05%
2023/08/02	3	73.27	9	72.23	72.10	-6	2,278	-0.26%
2023/08/01	1	73.10	0	0.00	73.00	1	2,412	0.04%
2023/07/31	6	72.53	0	0.00	71.50	6	2,432	0.25%
2023/07/28	5	72.32	8	73.40	73.10	-3	2,435	-0.12%
2023/07/27	7	73.33	9	73.27	72.50	-2	2,419	-0.08%
2023/07/24	2	70.60	0	0.00	69.80	2	2,434	0.08%
2023/07/21	3	71.27	0	0.00	71.90	3	2,454	0.12%
2023/07/20	2	72.20	1	73.60	72.90	1	2,510	0.04%
2023/07/18	1	71.10	1	71.30	70.50	0	2,520	0.00%
2023/07/17	1	70.30	0	0.00	71.50	1	2,570	0.04%
2023/07/13	1	71.40	0	0.00	71.30	1	2,744	0.04%
2023/07/10	1	72.20	0	0.00	72.00	1	3,122	0.03%
2023/07/07	2	75.65	0	0.00	75.40	2	3,481	0.06%
2023/07/05	1	78.10	0	0.00	77.50	1	3,792	0.03%
2023/07/04	1	78.50	2	78.40	78.50	-1	4,011	-0.02%
2023/07/03	1	77.60	0	0.00	77.20	1	4,030	0.02%
2023/06/26	1	79.10	0	0.00	78.80	1	4,126	0.02%
2023/06/21	3	79.80	2	80.10	80.00	1	4,150	0.02%
2023/06/20	14	80.61	13	79.90	79.80	1	4,207	0.02%
2023/06/15	0	0.00	0.2	82.30	82.10	-0.2	4,682	0.00%
2023/06/14	1	83.80	0	0.00	83.00	1	4,689	0.02%
2023/06/12	0.2	85.50	1	84.96	85.50	-0.8	4,682	-0.02%
2023/06/05	0	0.00	1	84.60	84.30	-1	4,783	-0.02%
2023/06/02	2	83.45	1	83.50	83.50	1	4,785	0.02%
2023/06/01	1	83.50	0	0.00	83.20	1	4,809	0.02%
2023/05/31	4	84.83	6	85.15	85.00	-2	4,830	-0.04%
2023/05/29	1	83.50	0	0.00	83.70	1	4,962	0.02%
2023/05/26	1	82.00	0	0.00	81.70	1	5,002	0.02%
2023/05/25	0	0.00	1	82.90	82.90	-1	4,997	-0.02%
2023/05/24	0	0.00	2	82.90	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	2	81.80	82.40	-2	5,182	-0.04%
2023/05/22	7	81.11	0	0.00	81.00	7	5,231	0.13%
2023/05/18	1	79.30	2	79.95	79.70	-1	5,492	-0.02%
2023/05/16	1	77.30	1	77.90	77.10	0	5,439	0.00%
2023/05/10	2	76.40	2	75.60	75.70	0	5,416	0.00%
2023/05/08	2	78.00	1	76.10	76.00	1	5,381	0.02%
2023/05/05	0	0.00	1	80.80	80.50	-1	5,271	-0.02%
2023/05/02	0	0.00	5	79.70	79.80	-5	5,400	-0.09%
2023/04/28	7	79.60	0	0.00	79.10	7	5,442	0.13%
2023/04/26	1	78.70	7	77.53	78.70	-6	5,359	-0.11%
2023/04/25	2	79.60	0	0.00	79.00	2	5,334	0.04%
2023/04/21	2	82.40	1	84.00	81.50	1	5,285	0.02%
2023/04/20	1	83.30	0	0.00	83.20	1	5,273	0.02%
2023/04/19	2	85.25	1	87.00	85.10	1	5,294	0.02%
2023/04/18	2	88.20	15	87.80	87.80	-13	5,295	-0.25%
2023/04/17	2	89.10	1	89.30	89.30	1	5,247	0.02%
2023/04/14	21	90.16	16	90.21	89.40	5	5,271	0.09%
2023/04/13	11	89.20	5	89.44	87.80	6	5,269	0.11%
2023/04/12	22	91.25	3	90.93	91.40	19	5,117	0.37%
2023/04/11	1	87.30	2	87.00	86.90	-1	4,723	-0.02%
2023/04/10	1	81.80	0	0.00	81.70	1	4,506	0.02%
2023/04/07	1	83.10	8	81.90	83.00	-7	4,459	-0.16%
2023/03/31	1	77.50	0	0.00	77.50	1	4,214	0.02%
2023/03/29	1	77.50	1	77.00	77.10	0	4,226	0.00%
2023/03/28	2	79.70	2	78.70	78.80	0	4,247	0.00%
2023/03/27	0	78.90	1	78.60	78.50	-1	4,226	-0.02%
2023/03/24	0	78.70	0	0.00	78.50	0	4,260	0.00%
2023/03/23	2	77.50	0	0.00	77.50	2	4,255	0.05%
2023/03/21	2	79.65	6	81.87	80.90	-4	4,105	-0.10%
2023/03/20	3	79.80	2	78.70	81.00	1	3,858	0.03%
2023/03/17	0	0.00	1	76.10	76.00	-1	3,720	-0.03%
2023/03/16	0	0.00	4	74.75	74.60	-4	3,706	-0.11%
2023/03/15	2	75.30	1	76.90	74.70	1	3,719	0.03%
2023/03/14	2	75.35	0	0.00	74.80	2	3,704	0.05%
2023/03/07	1	76.00	0	0.00	76.10	1	3,711	0.03%
2023/03/06	0	0.00	1	75.90	75.80	-1	3,708	-0.03%
2023/03/03	1	74.90	2	75.70	75.00	-1	3,693	-0.03%
2023/03/02	4	75.40	2	75.70	74.70	2	3,712	0.05%
2023/03/01	0	0.00	3	76.40	76.90	-3	3,645	-0.08%
2023/02/24	2	72.25	0	0.00	71.90	2	3,589	0.06%
2023/02/23	1	74.00	2	73.70	74.20	-1	3,562	-0.03%
2023/02/22	7	74.24	4	73.28	73.20	3	3,597	0.08%
2023/02/21	1	76.70	3	77.50	77.00	-2	3,620	-0.06%
2023/02/20	2	74.10	4	74.80	75.20	-2	3,691	-0.05%
2023/02/17	2	74.00	2	73.65	74.00	0	4,151	0.00%
2023/02/16	2	72.10	2	72.75	72.60	0	4,027	0.00%
2023/02/15	0	68.60	1	68.60	68.60	-1	4,068	-0.02%
2023/02/14	1	70.40	1	69.90	69.50	0	4,204	0.00%
2023/02/10	3	69.60	1	70.30	69.50	2	5,014	0.04%
2023/02/09	1	71.10	0	0.00	70.50	1	5,118	0.02%
2023/02/08	0	0.00	4	71.60	71.50	-4	5,150	-0.08%
2023/02/03	0	0.00	7	69.71	69.60	-7	5,106	-0.14%
2023/02/02	1	70.20	6	70.20	70.30	-5	5,155	-0.10%
2023/02/01	1	68.50	21	68.50	68.40	-20	5,177	-0.39%
2023/01/30	2	65.65	3	64.80	65.50	-1	5,194	-0.02%
2023/01/13	1	62.40	0	0.00	62.40	1	5,404	0.02%
2023/01/12	0	0.00	1	63.70	63.50	-1	5,475	-0.02%
2023/01/10	1	63.80	1	63.10	63.40	0	5,919	0.00%
2023/01/09	0	0.00	1	63.50	63.50	-1	6,065	-0.02%
2023/01/06	3	63.53	3	63.20	63.70	0	6,035	0.00%
2023/01/04	6	63.17	6	62.82	62.20	0	5,993	0.00%
2023/01/03	5	62.34	5	62.32	62.60	0	5,910	0.00%
2022/12/30	1	58.90	0	0.00	58.60	1	5,788	0.02%
2022/12/27	4	60.30	3	60.00	59.80	1	5,866	0.02%
2022/12/23	0	0.00	0.1	58.70	59.40	-0.1	5,829	0.00%
2022/12/22	1	57.10	0.1	58.20	58.10	0.9	5,827	0.02%
2022/12/21	0	0.00	1	56.60	56.60	-1	5,854	-0.02%
2022/12/20	1.1	57.32	2	57.60	56.50	-0.9	5,857	-0.02%
2022/12/19	3.1	59.37	0	0.00	59.50	3.1	5,850	0.05%
2022/12/16	3	60.80	0	0.00	60.50	3	5,835	0.05%
2022/12/12	2	62.60	0	0.00	62.60	2	5,742	0.03%
2022/12/09	0	63.90	0	0.00	63.70	0	5,724	0.00%
2022/12/07	3	64.63	0	0.00	64.30	3	5,716	0.05%
2022/12/06	1	67.20	1	65.90	66.10	0	5,696	0.00%
2022/12/05	6	69.10	1	68.50	68.20	5	5,685	0.09%
2022/12/02	1	68.20	1	68.50	68.00	0	5,654	0.00%
2022/12/01	1	68.10	2	67.75	68.00	-1	5,641	-0.02%
2022/11/29	0	0.00	1.1	64.35	64.30	-1.1	5,610	-0.02%
2022/11/28	0	0.00	2	65.20	64.90	-2	5,614	-0.04%
2022/11/25	0.1	65.20	0	0.00	65.20	0.1	5,617	0.00%
2022/11/24	5	65.60	5.1	66.10	66.10	-0.1	5,615	0.00%
2022/11/22	3	64.40	0	0.00	63.60	3	5,568	0.05%
2022/11/21	0	0.00	0.1	66.50	65.50	-0.1	5,547	0.00%
2022/11/18	4	68.90	4	68.73	67.60	0	5,540	0.00%
2022/11/17	6	68.50	3	69.13	68.30	3	5,558	0.05%
2022/11/16	2.1	66.83	3	67.70	69.00	-0.9	5,487	-0.02%
2022/11/15	18	64.29	36.1	64.47	67.40	-18.1	5,320	-0.34%
2022/11/14	0.1	67.50	0	0.00	67.50	0.1	4,863	0.00%
2022/11/11	4	76.58	8	77.60	75.00	-4	4,998	-0.08%
2022/11/10	3.1	75.39	3	75.57	75.00	0.1	4,862	0.00%
2022/11/09	9	77.29	5	77.94	76.80	4	4,819	0.08%
2022/11/08	14	73.50	15.3	74.91	76.50	-1.3	4,351	-0.03%
2022/11/07	8	68.98	12	69.47	69.60	-4	4,334	-0.09%
2022/11/04	5	66.22	1	65.60	66.60	4	4,277	0.09%
2022/11/03	3	67.10	2	67.00	67.00	1	4,307	0.02%
2022/11/02	1	68.10	2	67.90	67.80	-1	4,309	-0.02%
2022/11/01	1	68.00	0	0.00	68.00	1	4,366	0.02%
2022/10/31	5	69.36	7	69.39	68.50	-2	4,354	-0.05%
2022/10/28	6.2	69.79	3	69.97	67.00	3.2	4,338	0.07%
2022/10/27	4	71.43	10	71.90	72.90	-6	4,307	-0.14%
2022/10/26	6	69.32	10	69.10	70.00	-4	4,326	-0.09%
2022/10/25	7	69.44	11.8	69.23	68.60	-4.8	4,422	-0.11%
2022/10/24	4	71.80	4	72.98	69.50	0	4,469	0.00%
2022/10/21	8.2	71.48	7	72.63	69.90	1.2	4,596	0.03%
2022/10/20	13	73.75	3	73.60	74.00	10	4,546	0.22%
2022/10/19	2	74.20	4	73.98	74.90	-2	4,500	-0.04%
2022/10/18	17	73.36	15	73.68	74.00	2	4,386	0.05%
2022/10/17	12	67.79	11.1	69.21	70.80	0.9	4,107	0.02%
2022/10/14	1	62.10	3.2	64.70	65.60	-2.2	3,981	-0.06%
2022/10/13	2.1	64.70	11	60.78	60.00	-8.9	4,016	-0.22%
2022/10/12	6.1	64.92	4	65.18	65.70	2.1	4,029	0.05%
2022/10/11	2	65.40	1	66.20	65.40	1	4,023	0.02%
2022/10/07	1	68.40	1	69.00	67.90	0	4,017	0.00%
2022/10/06	1	67.00	0.2	68.20	68.00	0.8	4,013	0.02%
2022/10/05	5	66.28	0	0.00	67.20	5	4,016	0.12%
2022/10/04	0	0.00	0.2	64.50	64.80	-0.2	4,013	0.00%
2022/10/03	0	0.00	1	61.70	61.70	-1	4,018	-0.02%
2022/09/29	3	60.60	2	59.85	59.40	1	4,167	0.02%
2022/09/28	2	63.20	1	63.40	59.70	1	4,243	0.02%
2022/09/22	0	0.00	20	67.67	67.30	-20	4,441	-0.45%
2022/09/21	1	68.30	1	68.20	68.20	0	4,466	0.00%
2022/09/20	0	0.00	1	68.80	68.70	-1	4,489	-0.02%
2022/09/19	0	68.70	0	0.00	68.60	0	4,527	0.00%
2022/09/15	1	71.70	1	71.00	71.00	0	4,639	0.00%
2022/09/14	0	0.00	0.1	71.30	71.10	-0.1	4,722	0.00%
2022/09/13	19	71.20	19	72.00	71.10	0	4,779	0.00%
2022/09/12	0	0.00	1	70.70	70.70	-1	4,887	-0.02%
2022/09/08	1	68.40	0.1	69.80	69.90	0.9	4,964	0.02%
2022/09/06	1.2	69.98	2.1	69.52	69.50	-0.9	4,993	-0.02%
2022/09/05	2.1	72.89	0	0.00	71.90	2.1	4,984	0.04%
2022/09/02	2	75.85	1.1	76.96	76.10	0.9	4,963	0.02%
2022/09/01	2	75.25	0	0.00	75.10	2	4,958	0.04%
2022/08/31	0	0.00	3	75.17	77.00	-3	4,952	-0.06%
2022/08/30	1	74.80	1	74.90	74.90	0	4,964	0.00%
2022/08/29	1	75.00	1	74.60	74.30	0	4,984	0.00%
2022/08/26	2.1	77.69	2	79.00	77.30	0.1	4,987	0.00%
2022/08/25	2	78.35	1	78.80	78.10	1	5,040	0.02%
2022/08/24	4	78.08	3	78.53	78.00	1	5,252	0.02%
2022/08/23	5	76.56	2	76.80	76.60	3	5,210	0.06%
2022/08/22	8	78.10	8	78.80	77.80	0	5,185	0.00%
2022/08/19	3	78.33	2	77.95	77.90	1	5,145	0.02%
2022/08/18	1	73.80	6.1	76.61	77.80	-5.1	5,075	-0.10%
2022/08/17	2	75.65	1	75.20	75.10	1	4,915	0.02%
2022/08/16	13	77.59	8	76.79	76.00	5	4,912	0.10%
2022/08/15	22	77.84	15	77.74	78.50	7	4,862	0.14%
2022/08/12	12	75.27	5	75.16	75.20	7	4,746	0.15%
2022/08/11	0	0.00	1	70.80	70.80	-1	4,603	-0.02%
2022/08/10	0	0.00	20.1	69.92	70.60	-20.1	4,606	-0.44%
2022/08/09	2	68.80	2	69.00	68.90	0	4,544	0.00%
2022/08/08	2	69.30	9	68.56	69.50	-7	4,547	-0.15%
2022/08/05	1	67.40	2	67.30	67.30	-1	4,483	-0.02%
2022/08/04	6	66.17	2	66.05	66.70	4	4,484	0.09%
2022/08/03	11	67.71	7.1	67.71	67.70	3.9	4,456	0.09%
2022/08/02	8.1	67.94	3	66.67	66.60	5.1	4,450	0.11%
2022/08/01	13	70.42	2	70.05	69.90	11	4,395	0.25%
2022/07/29	3	74.53	4	74.78	74.10	-1	4,285	-0.02%
2022/07/28	10.1	78.59	0	0.00	76.60	10.1	4,233	0.24%
2022/07/26	2.1	96.62	0	0.00	96.20	2.1	4,018	0.05%
2022/07/25	1.1	99.82	2	99.95	99.00	-0.9	4,036	-0.02%
2022/07/22	0	0.00	0.1	104.00	101.50	-0.1	4,072	0.00%
2022/07/21	0	0.00	1	101.50	102.50	-1	4,139	-0.02%
2022/07/20	3	101.83	2	100.50	101.00	1	4,284	0.02%
2022/07/19	4	97.95	1	98.60	98.60	3	4,288	0.07%
2022/07/18	1	93.10	0	0.00	95.60	1	4,245	0.02%
2022/07/15	0	0.00	2	91.70	92.10	-2	4,259	-0.05%
2022/07/12	1	87.40	0	0.00	86.60	1	4,242	0.02%
2022/07/08	1	90.00	1	90.60	90.60	0	4,246	0.00%
2022/07/07	2	87.25	5	85.28	87.80	-3	4,192	-0.07%
2022/07/06	8	86.28	8	87.45	86.20	0	4,143	0.00%
2022/07/05	5	86.30	2	86.15	86.50	3	4,142	0.07%
2022/07/04	2	85.30	3	85.23	83.70	-1	4,137	-0.02%
2022/07/01	2	88.80	11	83.87	81.90	-9	4,170	-0.22%
2022/06/30	2	90.90	1	90.10	90.00	1	4,076	0.02%
2022/06/29	0	0.00	1	94.20	93.80	-1	4,020	-0.02%
2022/06/27	0	0.00	3	96.33	97.10	-3	3,975	-0.08%
2022/06/24	8	94.46	8	94.14	93.70	0	3,952	0.00%
2022/06/23	1	92.30	3	91.53	91.70	-2	3,908	-0.05%
2022/06/22	2	94.40	0	0.00	91.70	2	3,866	0.05%
2022/06/21	0	0.00	3	97.30	97.50	-3	3,801	-0.08%
2022/06/20	6	97.77	1	93.60	93.60	5	3,775	0.13%
2022/06/17	4.2	103.24	6	102.33	102.00	-1.8	3,668	-0.05%
2022/06/16	0	0.00	1	112.00	107.00	-1	3,615	-0.03%
2022/06/15	2	112.75	0	0.00	112.50	2	3,608	0.06%
2022/06/14	2.3	113.74	0	0.00	116.00	2.3	3,636	0.06%
2022/06/13	0	0.00	1	116.00	115.00	-1	3,650	-0.03%
2022/06/10	1	116.00	1.3	116.35	118.00	-0.3	3,665	-0.01%
2022/06/09	1.3	118.00	0	0.00	117.50	1.3	3,667	0.04%
2022/06/08	1	120.00	1	119.00	118.50	0	3,680	0.00%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	0	0.00	1	119.00	119.00	-1	3,742	-0.03%
2022/06/01	12	122.13	13	121.96	121.00	-1	3,709	-0.03%
2022/05/31	0	0.00	0.1	114.50	115.00	-0.1	3,485	0.00%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	2	112.00	13	111.81	111.50	-11	3,558	-0.31%
2022/05/26	8	110.94	3	110.50	109.50	5	3,583	0.14%
2022/05/25	5	110.30	0	0.00	110.00	5	3,758	0.13%
2022/05/24	4	110.25	0	0.00	109.50	4	4,117	0.10%
2022/05/23	8.1	112.63	2	112.50	113.00	6.1	4,198	0.15%
2022/05/19	0	0.00	10	116.00	118.50	-10	4,166	-0.24%
2022/05/18	4	117.25	11	118.09	118.50	-7	4,147	-0.17%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/13	2	116.50	3	116.33	115.00	-1	4,163	-0.02%
2022/05/12	0	0.00	2	115.50	114.50	-2	4,183	-0.05%
2022/05/10	0	0.00	3	113.50	117.50	-3	4,182	-0.07%
2022/05/09	4	114.63	0	0.00	113.00	4	4,171	0.10%
2022/05/06	2	116.75	3	118.00	117.00	-1	4,173	-0.02%
2022/05/05	2	120.00	1	121.50	119.50	1	4,177	0.02%
2022/05/04	3	118.33	7	118.64	119.00	-4	4,159	-0.10%
2022/05/03	8	116.19	3	116.67	117.00	5	4,139	0.12%
2022/04/29	2	117.50	11	118.00	116.00	-9	4,183	-0.22%
2022/04/28	4	114.00	6	116.17	115.50	-2	4,171	-0.05%
2022/04/27	18	113.08	5	116.40	116.00	13	4,117	0.32%
2022/04/26	19	122.13	18	120.86	119.00	1	4,020	0.02%
2022/04/25	23	116.98	18	117.25	118.50	5	3,885	0.13%
2022/04/22	8	123.13	0	0.00	122.00	8	3,870	0.21%
2022/04/21	6	123.50	13	125.12	125.50	-7	3,937	-0.18%
2022/04/20	0	0.00	2	123.00	122.50	-2	3,919	-0.05%
2022/04/19	0.1	122.00	3	123.67	121.00	-2.9	4,027	-0.07%
2022/04/18	5	120.20	2	122.75	122.50	3	4,064	0.07%
2022/04/15	6	124.83	32	124.00	122.50	-26	4,097	-0.63%
2022/04/14	2	130.00	1	130.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	7	128.71	128.50	-7	4,267	-0.16%
2022/04/12	3	126.33	12	126.50	128.00	-9	4,364	-0.21%
2022/04/11	6	128.00	15	129.23	126.00	-9	4,512	-0.20%
2022/04/08	3	131.83	2	132.00	131.00	1	4,545	0.02%
2022/04/07	13	134.92	2	134.00	131.00	11	4,502	0.24%
2022/04/01	0	0.00	1	144.00	145.00	-1	4,538	-0.02%
2022/03/30	2	148.00	2	148.50	148.00	0	4,706	0.00%
2022/03/29	2	147.75	0	0.00	148.00	2	4,718	0.04%
2022/03/28	1	146.50	3	146.50	147.00	-2	4,760	-0.04%
2022/03/25	3	151.00	0	0.00	149.50	3	4,806	0.06%
2022/03/24	4	150.75	3	152.00	152.00	1	4,901	0.02%
2022/03/22	0	0.00	0.3	148.00	148.00	-0.3	5,150	-0.01%
2022/03/21	7	151.57	4	150.25	150.00	3	5,207	0.06%
2022/03/18	2	149.00	4	148.75	149.00	-2	5,238	-0.04%
2022/03/17	5	147.90	2	148.00	148.00	3	5,245	0.06%
2022/03/15	3	143.83	0	0.00	144.00	3	5,332	0.06%
2022/03/09	7	145.64	7	145.00	146.00	0	5,782	0.00%
2022/03/08	2.3	144.30	1	147.00	142.50	1.3	5,897	0.02%
2022/03/07	5	147.60	0	0.00	147.00	5	5,927	0.08%
2022/03/04	1	155.50	0	0.00	153.00	1	5,994	0.02%
2022/03/03	2	157.25	2	156.75	156.00	0	6,127	0.00%
2022/03/02	10	156.05	9	156.56	156.50	1	6,211	0.02%
2022/03/01	1	154.50	0	0.00	153.50	1	6,202	0.02%
2022/02/25	37.1	157.70	18	157.67	152.00	19.1	6,280	0.30%
2022/02/24	29	156.38	30	156.63	156.00	-1	6,265	-0.02%
2022/02/23	2	151.50	4	153.25	154.50	-2	6,083	-0.03%
2022/02/22	1	145.00	22	145.09	146.00	-21	6,358	-0.33%
2022/02/21	0	0.00	0.5	148.50	149.50	-0.5	7,504	-0.01%
2022/02/17	1	149.00	1	149.50	149.50	0	8,303	0.00%
2022/02/15	1	146.00	40	147.00	146.00	-39	8,455	-0.46%
2022/02/14	0	0.00	5	150.00	149.50	-5	8,475	-0.06%
2022/02/11	0	0.00	2	153.50	152.50	-2	8,516	-0.02%
2022/02/10	5	155.00	3	152.83	153.50	2	8,699	0.02%
2022/02/09	38	154.89	2	155.25	156.50	36	8,765	0.41%
2022/02/08	1	153.00	5	151.40	153.00	-4	8,868	-0.05%
2022/02/07	37	146.36	2	145.75	146.50	35	8,910	0.39%
2022/01/26	6	145.08	1	147.00	145.50	5	8,992	0.06%
2022/01/25	13	149.00	2	148.00	145.00	11	9,153	0.12%
2022/01/24	13	146.46	2	149.75	149.50	11	9,426	0.12%
2022/01/21	6	150.58	1	150.00	149.50	5	9,663	0.05%
2022/01/20	3	154.00	3	153.50	154.00	0	10,078	0.00%
2022/01/19	1	155.00	29	154.03	155.00	-28	10,230	-0.27%
2022/01/18	5	157.90	2	160.00	155.50	3	10,457	0.03%
2022/01/17	2	156.50	6	155.33	157.50	-4	10,516	-0.04%
2022/01/14	12.3	150.87	4	151.00	152.00	8.3	10,633	0.08%
2022/01/13	1	155.50	2	156.00	155.00	-1	11,031	-0.01%
2022/01/12	2	153.00	2	156.25	156.00	0	11,081	0.00%
2022/01/07	5.2	161.52	4.1	160.27	159.00	1.1	11,373	0.01%
2022/01/06	4	163.50	4	162.63	163.00	0	11,458	0.00%
2022/01/05	22	169.32	6	168.33	167.50	16	11,517	0.14%
2022/01/04	4	175.88	3	175.00	172.50	1	11,520	0.01%
2022/01/03	4	174.50	12	173.75	176.50	-8	11,503	-0.07%
2021/12/30	1	172.00	0	0.00	171.50	1	11,577	0.01%
2021/12/29	2	172.00	1	171.50	171.00	1	11,897	0.01%
2021/12/28	6	173.00	4	172.63	171.00	2	12,314	0.02%
2021/12/27	9	167.78	10	170.20	173.00	-1	12,392	-0.01%
2021/12/24	7	171.07	6	168.08	167.50	1	12,543	0.01%
2021/12/23	8	171.63	7	170.93	170.50	1	12,641	0.01%
2021/12/22	3	173.67	5	172.20	171.00	-2	12,757	-0.02%
2021/12/21	1	172.50	2	172.50	172.50	-1	12,817	-0.01%
2021/12/20	9	171.94	7	172.43	170.50	2	12,865	0.02%
2021/12/17	10	170.90	9	170.28	170.00	1	12,878	0.01%
2021/12/16	5	171.90	12	172.83	173.00	-7	12,975	-0.05%
2021/12/15	2	162.75	3	166.00	167.50	-1	12,895	-0.01%
2021/12/14	8	163.44	1	161.00	160.50	7	12,907	0.05%
2021/12/13	2	166.49	6	166.58	167.00	-4	12,940	-0.03%
2021/12/10	4	165.88	8	165.25	165.50	-4	13,087	-0.03%
2021/12/09	8	170.75	4	173.13	169.00	4	13,075	0.03%
2021/12/08	15	174.73	3	176.50	173.00	12	13,121	0.09%
2021/12/07	28	174.23	15	175.47	173.00	13	13,391	0.10%
2021/12/06	11	172.59	9	172.22	172.50	2	13,493	0.01%
2021/12/03	1	170.00	4	170.13	170.50	-3	13,607	-0.02%
2021/12/02	12	170.88	3	168.83	166.50	9	13,776	0.07%
2021/12/01	1	166.50	8	168.63	169.50	-7	14,020	-0.05%
2021/11/30	7	166.71	5	166.50	166.00	2	14,345	0.01%
2021/11/29	6	159.75	5	160.10	163.50	1	14,557	0.01%
2021/11/26	12	166.21	7	168.14	162.50	5	14,708	0.03%
2021/11/25	2	168.75	4	169.25	168.00	-2	15,011	-0.01%
2021/11/24	11	168.36	5	169.00	169.00	6	15,081	0.04%
2021/11/23	4	171.75	6	170.25	169.00	-2	15,233	-0.01%
2021/11/22	6.5	175.73	9	176.39	176.50	-2.5	15,337	-0.02%
2021/11/19	55	176.30	40	177.58	172.50	15	15,709	0.10%
2021/11/18	86	177.23	75	179.15	173.50	11	15,879	0.07%
2021/11/17	19	166.39	34.2	166.97	171.50	-15.2	15,099	-0.10%
2021/11/16	2	158.50	1	156.50	156.00	1	14,940	0.01%
2021/11/15	10.2	158.26	8	158.19	156.50	2.2	15,536	0.01%
2021/11/12	6	155.33	9	155.00	155.00	-3	16,770	-0.02%
2021/11/11	2	153.51	14	153.86	154.50	-12	16,996	-0.07%
2021/11/10	8	153.19	0	0.00	152.50	8	17,198	0.05%
2021/11/09	3	155.50	15	156.23	155.50	-12	17,489	-0.07%
2021/11/08	7	151.57	7	151.00	152.00	0	17,513	0.00%
2021/11/05	19	148.74	17	149.38	148.50	2	17,807	0.01%
2021/11/04	3	145.33	2	145.75	144.50	1	18,007	0.01%
2021/11/03	6	147.00	5	147.20	148.50	1	18,247	0.01%
2021/11/02	8	146.06	1	148.50	144.00	7	18,473	0.04%
2021/11/01	40.1	153.74	19	151.63	150.00	21.1	18,641	0.11%
2021/10/29	39	161.30	36	166.67	160.00	3	18,846	0.02%
2021/10/28	55	165.34	26	165.50	164.00	29	19,154	0.15%
2021/10/27	10	156.70	3	157.00	158.50	7	19,858	0.04%
2021/10/26	7	155.00	6.1	154.35	152.50	0.9	20,775	0.00%
2021/10/25	2	146.50	1	149.00	149.00	1	21,535	0.00%
2021/10/22	6	148.83	11	148.50	148.00	-5	22,191	-0.02%
2021/10/21	18	154.11	20	156.73	151.00	-2	22,793	-0.01%
2021/10/20	8	145.94	6	147.00	147.00	2	23,424	0.01%
2021/10/19	9	145.56	16	145.88	145.50	-7	24,926	-0.03%
2021/10/18	2	141.50	3	141.33	143.00	-1	25,500	0.00%
2021/10/15	26	141.00	21	141.81	141.00	5	25,649	0.02%
2021/10/14	8	137.94	9	137.72	139.00	-1	25,598	0.00%
2021/10/13	4.1	138.20	3	136.83	134.00	1.1	25,541	0.00%
2021/10/12	8	140.25	2	140.25	139.00	6	25,547	0.02%
2021/10/08	8	145.81	6	143.67	145.00	2	25,639	0.01%
2021/10/07	7	146.43	10	147.05	147.00	-3	25,668	-0.01%
2021/10/06	6.1	144.80	6	144.75	140.00	0.1	25,703	0.00%
2021/10/05	19	148.58	17.1	143.27	150.50	1.9	25,490	0.01%
2021/10/04	5.1	143.49	39	144.54	139.50	-34	25,173	-0.13%
2021/10/01	19	150.68	41	153.11	148.50	-22	25,123	-0.09%
2021/09/30	17	152.32	3	155.33	155.00	14	25,106	0.06%
2021/09/29	10.1	155.46	36	157.31	153.50	-25.9	25,212	-0.10%
2021/09/28	10	165.45	3	167.50	162.00	7	25,688	0.03%
2021/09/27	8	166.69	11	168.23	168.00	-3	25,883	-0.01%
2021/09/24	8	164.19	21	164.67	164.00	-13	26,181	-0.05%
2021/09/23	7	157.86	10	160.60	161.00	-3	26,339	-0.01%
2021/09/22	7	161.43	1.2	163.29	160.50	5.8	26,604	0.02%
2021/09/17	14	166.43	5.3	168.00	169.50	8.7	26,950	0.03%
2021/09/16	7	167.57	18	167.81	165.50	-11	27,110	-0.04%
2021/09/15	14	167.11	6	167.67	165.00	8	27,266	0.03%
2021/09/14	4	176.88	13	176.85	176.50	-9	27,647	-0.03%
2021/09/13	28	180.64	15	177.17	175.00	13	28,072	0.05%
2021/09/10	27	181.98	30	188.20	179.00	-3	28,528	-0.01%
2021/09/09	19.2	178.43	36	177.49	179.50	-16.8	28,530	-0.06%
2021/09/08	13	172.08	4	173.25	169.00	9	28,671	0.03%
2021/09/07	12	176.46	25	175.60	176.50	-13	29,141	-0.04%
2021/09/06	6	174.58	9	174.94	174.50	-3	29,420	-0.01%
2021/09/03	22	180.20	26.1	182.84	180.50	-4.1	29,785	-0.01%
2021/09/02	13.1	189.92	60	191.78	186.00	-46.9	30,498	-0.15%
2021/09/01	81	194.95	28	194.23	195.50	53	31,476	0.17%
2021/08/31	23	193.15	24	193.94	191.50	-1	32,096	0.00%
2021/08/30	10	190.05	7	190.79	189.00	3	32,647	0.01%
2021/08/27	4	189.88	9	190.11	190.50	-5	33,242	-0.02%
2021/08/26	12	192.75	12	190.67	190.50	0	34,115	0.00%
2021/08/25	22	189.80	23	191.67	193.50	-1	35,424	0.00%
2021/08/24	27	195.15	13.4	192.65	190.00	13.6	35,921	0.04%
2021/08/23	22	200.84	28	201.11	202.00	-6	36,217	-0.02%
2021/08/20	35.1	192.46	38	193.67	190.50	-2.9	36,492	-0.01%
2021/08/19	29.1	199.53	79	199.41	189.50	-49.9	36,702	-0.14%
2021/08/18	112	198.85	30	200.45	208.00	82	36,877	0.22%	大買/
2021/08/17	11	214.14	7	210.14	207.50	4	37,064	0.01%
2021/08/16	8	220.81	6	223.10	221.00	2	37,988	0.01%
2021/08/13	49	232.65	48.1	234.86	224.00	1	38,240	0.00%
2021/08/12	15	238.53	6	238.42	236.50	9	38,758	0.02%
2021/08/11	27	242.78	227.3	236.75	237.00	-200.3	39,687	-0.50%	大賣/鉅額交易
2021/08/10	16	252.59	20.1	253.05	248.50	-4	39,841	-0.01%
2021/08/09	32	261.05	23	257.80	252.00	9	40,193	0.02%
2021/08/06	18	267.86	13	268.23	269.50	5	41,121	0.01%
2021/08/05	12	268.08	10.3	267.95	265.50	1.7	41,868	0.00%
2021/08/04	22.2	278.02	15.1	277.47	274.00	7.1	42,818	0.02%
2021/08/03	30	285.30	32.2	285.49	282.50	-2.2	42,779	-0.01%
2021/08/02	48.3	291.20	35.4	290.56	280.00	12.9	42,832	0.03%
2021/07/30	62	285.12	69.3	286.46	276.50	-7.3	42,231	-0.02%
2021/07/29	30.5	265.25	31.4	269.11	275.00	-0.9	41,722	0.00%
2021/07/28	49.3	271.37	21.1	268.26	261.00	28.2	41,284	0.07%
2021/07/27	18.1	281.32	24.4	282.02	290.00	-6.2	41,322	-0.02%
2021/07/26	53.2	280.83	32	281.27	276.00	21.2	40,993	0.05%
2021/07/23	36.3	261.18	50.6	265.31	270.50	-14.4	40,197	-0.04%
2021/07/22	119.1	239.55	48	236.90	246.00	71.1	39,107	0.18%	大買/
2021/07/21	7	221.43	13	218.23	224.00	-6	38,837	-0.02%
2021/07/20	7	218.93	3	219.50	214.00	4	39,098	0.01%
2021/07/19	6	228.58	10	226.00	226.00	-4	39,414	-0.01%
2021/07/16	9	226.50	12	226.08	225.50	-3	39,721	-0.01%
2021/07/15	14	221.04	18	220.78	224.50	-4	40,297	-0.01%
2021/07/14	9	208.39	5	213.00	215.50	4	41,013	0.01%
2021/07/13	13	218.42	13	218.74	210.00	0	41,311	0.00%
2021/07/12	0	0.00	4	223.00	221.00	-4	42,235	-0.01%
2021/07/09	6	221.75	3	222.67	220.50	3	43,038	0.01%
2021/07/08	5	228.30	3	230.00	225.00	2	43,962	0.00%
2021/07/07	14	229.50	21	228.95	224.00	-7	44,613	-0.02%
2021/07/06	25	233.48	19	234.47	231.00	6	45,041	0.01%
2021/07/05	111	243.10	26.1	238.95	238.50	84.9	45,758	0.19%	大買/
2021/07/02	24	226.98	31	227.82	228.00	-7	45,754	-0.02%
2021/07/01	18.1	226.77	18	226.75	222.00	0.1	45,948	0.00%
2021/06/30	15	223.50	6	224.83	226.00	9	46,289	0.02%
2021/06/29	21	230.24	19	229.05	219.00	2	46,999	0.00%
2021/06/28	21	228.02	22	229.48	233.00	-1	46,737	0.00%
2021/06/25	6	220.33	23.1	221.72	220.00	-17.1	46,470	-0.04%
2021/06/24	12	218.92	21	217.79	217.00	-9	46,369	-0.02%
2021/06/23	25.1	219.81	28.1	221.04	217.50	-3	46,246	-0.01%
2021/06/22	37	212.95	24.1	214.00	212.50	13	45,753	0.03%
2021/06/21	26.1	213.53	19.1	212.71	208.00	7	45,360	0.02%
2021/06/18	38.1	227.11	12.2	227.13	222.50	26	44,912	0.06%
2021/06/17	18.1	224.38	22	224.07	228.50	-4	44,681	-0.01%
2021/06/16	39.1	231.27	22	230.91	223.00	17.1	44,410	0.04%
2021/06/15	11.1	244.09	21	243.07	242.50	-9.9	43,982	-0.02%
2021/06/11	48	243.60	49.2	242.91	241.00	-1.2	44,896	0.00%
2021/06/10	69.3	247.19	56.1	243.94	240.00	13.2	44,973	0.03%
2021/06/09	61.1	239.11	78.7	240.71	248.00	-17.6	44,862	-0.04%
2021/06/08	34	238.93	43.1	238.95	230.50	-9.1	44,752	-0.02%
2021/06/07	28.1	230.15	27.1	232.61	238.00	1	44,289	0.00%
2021/06/04	39.1	230.02	32.3	229.92	226.50	6.8	43,743	0.02%
2021/06/03	46	225.49	58	226.41	230.00	-12	43,243	-0.03%
2021/06/02	61.3	228.49	46.1	226.70	216.00	15.2	42,269	0.04%
2021/06/01	46.1	225.88	15	230.03	232.50	31.1	40,906	0.08%
2021/05/31	26.1	206.02	47.4	207.69	211.50	-21.3	39,973	-0.05%
2021/05/28	34	203.28	20	202.78	199.50	14	39,364	0.04%
2021/05/27	26.1	195.81	32	197.36	200.00	-5.9	39,070	-0.02%
2021/05/26	30	199.87	26.2	197.09	192.50	3.9	38,520	0.01%
2021/05/25	37.4	199.65	44.5	201.93	199.50	-7.2	37,898	-0.02%
2021/05/24	27	184.30	42.1	187.42	190.00	-15.1	36,643	-0.04%
2021/05/21	22	172.50	16	173.13	176.00	6	35,838	0.02%
2021/05/20	32	173.28	28.2	173.27	169.00	3.8	35,635	0.01%
2021/05/19	13.1	170.90	16	174.22	179.00	-2.9	35,152	-0.01%
2021/05/18	9.1	155.81	12	158.96	163.00	-2.9	34,334	-0.01%
2021/05/17	20	156.63	16	152.88	148.50	4	34,113	0.01%
2021/05/14	33	174.26	27.4	174.92	164.50	5.6	33,842	0.02%
2021/05/13	27	166.54	33.1	166.94	171.00	-6.1	32,760	-0.02%
2021/05/12	43.4	157.90	44	157.58	161.00	-0.6	31,940	0.00%
2021/05/11	18.3	165.35	9	165.22	162.50	9.3	30,804	0.03%
2021/05/10	25.2	185.66	17	187.29	180.50	8.2	30,623	0.03%
2021/05/07	14	182.79	15.1	181.88	183.00	-1.1	30,225	0.00%
2021/05/06	27.1	174.08	43.1	173.57	171.00	-16	29,853	-0.05%
2021/05/05	27	184.33	28	176.55	172.50	-1	29,380	0.00%
2021/05/04	49	183.77	27	179.94	191.50	22	29,111	0.08%
2021/05/03	25	191.86	18.2	197.50	179.50	6.8	28,545	0.02%
2021/04/29	4.1	198.87	3.1	200.47	199.00	1	28,395	0.00%
2021/04/28	24.2	204.21	61	204.80	201.00	-36.8	28,586	-0.13%
2021/04/27	11	199.55	10	202.50	195.50	1	28,353	0.00%
2021/04/26	24	197.06	13.4	196.86	196.50	10.7	28,220	0.04%
2021/04/23	32.2	188.94	34	188.79	193.50	-1.8	28,108	-0.01%
2021/04/22	16.2	183.35	21.6	183.01	176.00	-5.4	28,446	-0.02%
2021/04/21	25.1	175.73	14.3	176.34	179.00	10.8	28,387	0.04%
2021/04/20	65.6	195.65	5.1	200.86	182.00	60.5	27,900	0.22%
2021/04/19	7.1	202.61	14.5	199.60	198.50	-7.4	27,235	-0.03%
2021/04/16	37.1	228.74	20	232.23	220.50	17.1	27,122	0.06%
2021/04/15	29.3	209.43	50	210.11	220.00	-20.8	26,314	-0.08%
2021/04/14	38.1	195.91	30.6	200.91	200.00	7.5	25,679	0.03%
2021/04/13	49.2	212.94	37	211.31	202.50	12.2	24,924	0.05%
2021/04/12	26.5	212.20	17.3	210.09	202.50	9.2	24,342	0.04%
2021/04/09	54.2	233.65	30.3	236.15	225.00	23.9	23,930	0.10%
2021/04/08	18	229.42	26	232.75	236.50	-8	23,464	-0.03%
2021/04/07	15	215.87	10.1	217.80	215.00	4.9	23,107	0.02%
2021/04/06	34	214.90	24	215.44	218.50	10	22,891	0.04%
2021/04/01	36	188.27	50	190.09	199.00	-14	22,675	-0.06%
2021/03/31	11.2	185.80	12.1	185.64	181.00	-1	22,011	0.00%
2021/03/30	15	180.40	13	179.77	183.50	2	22,479	0.01%
2021/03/29	4	172.38	5	171.40	174.00	-1	22,643	0.00%
2021/03/26	2	154.00	2	154.25	158.50	0	23,226	0.00%
2021/03/25	3	144.67	2.1	145.00	144.50	0.9	23,434	0.00%
2021/03/24	2	152.00	1	153.50	148.00	1	23,608	0.00%
2021/03/23	8.3	149.60	3	153.67	152.00	5.3	23,801	0.02%
2021/03/22	5.1	154.68	13.5	151.36	154.00	-8.4	24,108	-0.03%
2021/03/19	5	155.10	12	155.54	159.00	-7	24,041	-0.03%
2021/03/18	7.1	149.11	13	149.31	152.50	-6	23,912	-0.02%
2021/03/17	150.4	142.54	117.4	142.40	139.00	32.9	23,843	0.14%	大買/大賣/
2021/03/16	38.2	144.93	44	145.15	148.50	-5.9	22,616	-0.03%
2021/03/15	40.1	131.72	59.9	132.16	135.00	-19.9	21,961	-0.09%
2021/03/12	74.3	118.78	68.4	118.74	123.00	5.9	21,016	0.03%
2021/03/11	3	109.00	4	107.13	112.00	-1	19,953	-0.01%
2021/03/10	16.1	104.02	11	102.73	102.00	5.1	19,630	0.03%
2021/03/09	5	96.94	9	98.87	100.00	-4	19,296	-0.02%
2021/03/08	16	100.19	10	100.00	96.10	6	19,365	0.03%
2021/03/05	2.2	98.72	3	98.10	99.20	-0.8	19,397	0.00%
2021/03/04	11.1	101.68	21	100.69	101.50	-9.9	19,409	-0.05%
2021/03/03	18.3	101.53	7	101.79	101.00	11.3	19,427	0.06%
2021/03/02	0	0.00	32	107.69	104.50	-32	19,354	-0.17%
2021/02/26	11	101.68	60	98.83	99.80	-49	19,082	-0.26%
2021/02/25	1.1	103.18	55	107.05	101.00	-53.9	18,950	-0.28%
2021/02/24	1	106.59	3	109.17	106.50	-2	18,832	-0.01%
2021/02/23	53.2	110.64	4.9	111.55	113.50	48.3	18,669	0.26%
2021/02/22	19	105.32	46	105.77	109.00	-27	18,470	-0.15%
2021/02/19	2	103.25	12	102.81	99.70	-10	18,188	-0.05%
2021/02/18	15	97.81	25	98.58	99.30	-10	17,890	-0.06%
2021/02/17	65	94.34	18	94.34	94.80	47	17,744	0.26%
2021/02/05	52	87.39	30	87.78	88.30	22	17,606	0.13%
2021/02/04	3	84.93	26	83.36	83.10	-23	17,491	-0.13%
2021/02/03	25	84.80	6	84.33	83.60	19	17,453	0.11%
2021/02/02	10	81.62	9	81.90	81.90	1	17,654	0.01%
2021/02/01	0	0.00	1	81.30	81.60	-1	17,735	-0.01%
2021/01/29	2	85.00	5	86.80	84.00	-3	17,492	-0.02%
2021/01/28	3	90.33	1	92.70	88.40	2	17,286	0.01%
2021/01/27	2	91.00	1	91.70	90.80	1	17,175	0.01%
2021/01/26	1	92.40	0.8	92.06	90.80	0.2	17,215	0.00%
2021/01/25	5.1	98.20	43	97.12	95.60	-37.9	16,996	-0.22%
2021/01/22	18	100.49	14	99.37	101.00	4	17,006	0.02%
2021/01/21	26.1	96.87	4	97.93	97.90	22.1	16,945	0.13%
2021/01/20	10.2	103.80	2	105.75	98.60	8.2	16,813	0.05%
2021/01/19	17	108.18	19	107.47	109.50	-2	16,898	-0.01%
2021/01/18	38.3	109.15	15	110.77	108.50	23.3	16,782	0.14%
2021/01/15	82.2	109.48	65	110.45	110.50	17.2	16,420	0.10%
2021/01/14	7	103.70	13	103.58	106.00	-6	15,638	-0.04%
2021/01/13	16	96.19	18	97.71	96.60	-2	15,309	-0.01%
2021/01/12	7	95.40	3	97.80	93.50	4	15,066	0.03%
2021/01/11	14	99.13	19	98.36	98.00	-5	14,830	-0.03%
2021/01/08	2	92.75	3	92.97	92.90	-1	14,485	-0.01%
2021/01/07	16	90.20	25.1	89.75	91.90	-9.1	14,161	-0.06%
2021/01/06	24.1	90.21	15.2	91.09	86.10	8.9	13,867	0.06%
2021/01/05	1.2	87.44	3	88.43	87.90	-1.8	13,629	-0.01%
2021/01/04	2.1	91.43	2	91.90	90.70	0.1	13,423	0.00%
2020/12/31	10.6	97.66	11	98.15	93.50	-0.4	13,225	0.00%
2020/12/30	40.5	96.90	31	95.52	95.10	9.5	12,730	0.07%
2020/12/29	8.1	98.17	9	99.01	95.50	-0.9	12,492	-0.01%
2020/12/28	26.2	97.36	25	97.80	99.00	1.2	12,246	0.01%
2020/12/25	4	89.93	11	89.05	91.50	-7	11,791	-0.06%
2020/12/24	17.4	86.91	10.3	87.26	87.50	7.1	11,465	0.06%
2020/12/23	11.2	80.08	17	81.41	85.00	-5.9	10,799	-0.05%
2020/12/22	14.3	82.99	9	85.40	77.50	5.3	10,442	0.05%
2020/12/21	7	77.69	11	78.18	80.80	-4	9,725	-0.04%
2020/12/18	3	73.37	2	71.90	73.50	1	9,411	0.01%
2020/12/17	6	70.98	7	71.80	72.20	-1	9,180	-0.01%
2020/12/16	2	68.35	2	70.35	68.40	0	8,966	0.00%
2020/12/14	7	69.36	7	68.59	68.50	0	8,452	0.00%
2020/12/11	21	70.74	24	69.99	68.70	-3	8,405	-0.04%
2020/12/10	2	69.10	2	71.20	67.50	0	8,237	0.00%
2020/12/09	5	68.68	7	69.19	69.90	-2	8,013	-0.02%
2020/12/08	6	66.18	5	64.60	66.50	1	7,848	0.01%
2020/12/07	0	0.00	1	63.40	65.10	-1	7,784	-0.01%
2020/12/04	2	67.50	7	66.96	64.80	-5	7,756	-0.06%
2020/12/03	6	67.92	6	67.20	67.40	0	7,653	0.00%
2020/12/02	22	68.19	14	68.52	66.50	8	7,624	0.10%
2020/12/01	10	67.62	12	66.76	65.70	-2	7,342	-0.03%
2020/11/30	17	65.63	18.7	65.51	66.60	-1.7	7,166	-0.02%
2020/11/27	8	62.58	5	62.30	62.50	3	6,971	0.04%
2020/11/26	6	62.05	8	61.89	61.90	-2	6,865	-0.03%
2020/11/24	1	60.50	1	59.80	60.90	0	6,805	0.00%
2020/11/23	1	61.50	1.4	61.10	60.10	-0.4	6,790	-0.01%
2020/11/20	1	60.00	4	58.70	59.80	-3	6,750	-0.04%
2020/11/19	7	60.30	2	60.05	58.40	5	6,661	0.08%
2020/11/18	0.6	57.13	1	57.50	57.20	-0.4	6,590	-0.01%
2020/11/17	1	57.10	1	57.20	57.40	0	6,694	0.00%
2020/11/16	1	58.20	3	57.90	57.00	-2	6,670	-0.03%
2020/11/13	7	56.96	7	57.03	57.10	0	6,614	0.00%
2020/11/12	7	57.73	6	58.43	55.00	1	6,515	0.02%
2020/11/11	3	56.47	16	55.75	56.30	-13	6,390	-0.20%
2020/11/10	33	56.46	19	56.03	56.30	14	6,437	0.22%
2020/11/09	12	52.54	10.4	53.50	54.80	1.6	6,022	0.03%
2020/11/04	0	0.00	5	50.11	50.40	-5	5,846	-0.09%
2020/11/03	4	49.88	1	49.95	49.70	3	5,814	0.05%
2020/10/30	3.6	52.76	5.7	52.84	51.20	-2.1	5,847	-0.04%
2020/10/29	5	52.54	4	51.68	52.50	1	5,939	0.02%
2020/10/28	4	50.90	4.8	51.09	51.20	-0.8	5,850	-0.01%
2020/10/27	16	49.02	16.7	48.52	48.40	-0.7	5,502	-0.01%
2020/10/26	3.3	46.91	1	47.90	47.00	2.3	5,212	0.04%
2020/10/13	0	0.00	1	33.80	33.80	-1	5,092	-0.02%
2020/10/12	1	33.00	0	0.00	32.60	1	5,098	0.02%
2020/10/08	0	0.00	1	34.15	34.15	-1	5,174	-0.02%
2020/10/05	1	32.95	12	32.90	33.25	-11	5,803	-0.19%
2020/09/30	0	0.00	1	32.55	32.70	-1	5,976	-0.02%
2020/09/29	0	0.00	1	32.90	32.30	-1	6,154	-0.02%
2020/09/28	1	31.85	35	31.01	31.75	-34	6,419	-0.53%
2020/09/25	0	0.00	100	31.42	30.55	-100	6,892	-1.45%
2020/09/24	0	0.00	256	32.23	32.05	-256	7,514	-3.41%	大賣/鉅額交易
2020/09/22	2	33.60	5	32.88	33.60	-3	7,661	-0.04%
2020/09/21	264	33.81	17	33.58	33.40	247	7,659	3.22%	大買/鉅額交易
2020/09/18	17	33.25	0	0.00	33.30	17	7,707	0.22%
2020/09/17	93	33.43	0	0.00	33.20	93	7,920	1.17%
2020/09/16	8	33.20	14	33.14	33.00	-6	8,187	-0.07%
2020/09/09	0	0.00	2	31.75	32.20	-2	8,541	-0.02%
2020/09/08	1	32.55	0	0.00	32.20	1	8,754	0.01%
2020/09/04	1	32.20	1	32.35	32.35	0	9,142	0.00%
2020/09/03	14	32.89	2	32.70	32.90	12	9,178	0.13%
2020/09/02	6	32.70	0	0.00	32.90	6	9,233	0.06%
2020/09/01	1	32.50	0	0.00	32.55	1	9,341	0.01%
2020/08/31	1	33.50	0	0.00	33.05	1	9,520	0.01%
2020/08/28	0	0.00	3	32.65	32.70	-3	9,623	-0.03%
2020/08/27	19	32.88	0	0.00	32.10	19	9,829	0.19%
2020/08/26	18	33.06	0	0.00	33.00	18	9,797	0.18%
2020/08/25	0	0.00	1	33.60	33.25	-1	9,811	-0.01%
2020/08/24	4	33.74	0	0.00	33.20	4	9,816	0.04%
2020/08/21	1	33.45	2	33.55	33.45	-1	9,858	-0.01%
2020/08/20	11	34.01	18	33.84	32.95	-7	9,864	-0.07%
2020/08/19	3	36.07	0	0.00	35.95	3	9,753	0.03%
2020/08/18	0	0.00	1.7	37.36	37.05	-1.7	9,735	-0.02%
2020/08/17	0	0.00	5	36.70	37.30	-5	9,709	-0.05%
2020/08/13	4	37.21	1	38.05	36.85	3	9,891	0.03%
2020/08/12	0	0.00	6	37.59	37.95	-6	9,990	-0.06%
2020/08/11	3	36.27	1	35.85	35.85	2	9,929	0.02%
2020/08/10	3	37.33	0	0.00	37.00	3	10,113	0.03%
2020/08/07	1	37.50	1	37.80	37.90	0	10,364	0.00%
2020/08/06	11	39.20	10	38.07	37.50	1	11,129	0.01%
2020/08/05	2	37.55	7	38.06	38.45	-5	11,261	-0.04%
2020/08/04	0	0.00	1	37.00	36.95	-1	11,444	-0.01%
2020/08/03	0	0.00	1	36.95	37.00	-1	11,809	-0.01%
2020/07/31	0	0.00	1	37.70	36.85	-1	12,486	-0.01%
2020/07/30	2	36.53	1	36.80	36.70	1	12,943	0.01%
2020/07/29	1	35.45	1	35.65	35.75	0	13,194	0.00%
2020/07/27	1	37.35	1	37.50	36.70	0	13,268	0.00%
2020/07/24	4	36.95	2	38.50	36.00	2	13,356	0.01%
2020/07/23	0	0.00	4	37.96	38.00	-4	13,411	-0.03%
2020/07/20	0	0.00	3	35.35	35.85	-3	13,805	-0.02%
2020/07/17	0	0.00	5	36.70	35.45	-5	13,933	-0.04%
2020/07/16	6	37.03	9	36.36	36.30	-3	13,969	-0.02%
2020/07/15	5	37.45	3	36.90	36.85	2	14,073	0.01%
2020/07/14	5	37.88	0	0.00	37.60	5	14,035	0.04%
2020/07/13	3	37.50	5	38.51	38.35	-2	13,921	-0.01%
2020/07/10	9	37.43	7	37.07	36.50	2	13,910	0.01%
2020/07/09	7	37.13	30	36.66	37.20	-23	13,865	-0.17%
2020/07/08	10	37.70	10	37.68	37.60	0	13,782	0.00%
2020/07/07	22	36.92	20	37.12	37.05	2	13,740	0.01%
2020/07/06	13	37.75	10	37.79	38.05	3	13,518	0.02%
2020/07/03	28	35.12	5	35.73	36.95	23	13,152	0.17%
2020/07/02	0	0.00	62	33.37	33.70	-62	12,618	-0.49%
2020/07/01	51	32.47	0	0.00	32.50	51	12,526	0.41%
2020/06/30	14	32.28	5	32.20	32.20	9	12,521	0.07%
2020/06/29	2	32.38	1	32.10	32.10	1	12,586	0.01%
2020/06/24	9	34.16	0	0.00	33.40	9	12,549	0.07%
2020/06/23	4	33.84	15	33.66	34.10	-11	12,422	-0.09%
2020/06/22	0	0.00	5	33.06	32.65	-5	12,237	-0.04%
2020/06/19	7	33.08	7	32.81	32.75	0	12,203	0.00%
2020/06/18	2	32.38	1	32.40	32.40	1	12,136	0.01%
2020/06/17	2	32.35	0	0.00	32.15	2	12,097	0.02%
2020/06/16	0	0.00	1	32.20	32.15	-1	12,131	-0.01%
2020/06/15	1	33.40	0	0.00	32.30	1	12,122	0.01%
2020/06/12	3	32.27	1	32.65	32.65	2	12,011	0.02%
2020/06/11	4	32.24	22	32.60	31.65	-18	12,006	-0.15%
2020/06/10	1	32.85	1	32.45	32.45	0	11,876	0.00%
2020/06/09	2	32.58	37	32.55	32.45	-35	12,063	-0.29%
2020/06/08	1	32.90	6	32.46	32.25	-5	12,309	-0.04%
2020/06/05	39	32.85	4	32.99	32.65	35	12,621	0.28%
2020/06/04	29	32.37	14	32.29	32.30	15	12,878	0.12%
2020/06/03	45	31.64	35	31.84	32.20	10	12,993	0.08%
2020/06/02	1	30.50	0	0.00	30.65	1	13,175	0.01%
2020/06/01	1	30.80	0	0.00	30.80	1	13,257	0.01%
2020/05/28	12	30.99	9	30.92	30.15	3	13,487	0.02%
2020/05/27	8	31.00	6	30.90	30.80	2	13,504	0.01%
2020/05/26	1	31.30	1	30.75	30.75	0	13,571	0.00%
2020/05/25	1	30.85	0	0.00	30.85	1	13,651	0.01%
2020/05/22	1	31.20	0	0.00	31.10	1	13,957	0.01%
2020/05/21	0	0.00	1	32.80	32.30	-1	13,961	-0.01%
2020/05/20	7	31.60	0	0.00	32.00	7	13,923	0.05%
2020/05/19	2	30.88	10	32.23	31.85	-8	13,972	-0.06%
2020/05/18	1	31.00	8	30.45	30.00	-7	13,885	-0.05%
2020/05/15	8	31.51	15	31.47	31.20	-7	14,215	-0.05%
2020/05/14	7	31.20	6	31.50	31.15	1	14,552	0.01%
2020/05/13	32	31.32	13	30.92	31.60	19	14,457	0.13%
2020/05/12	7	31.86	2	31.68	32.10	5	13,689	0.04%
2020/05/11	2	32.48	0	0.00	31.95	2	13,404	0.01%
2020/05/08	1	36.50	0	0.00	35.50	1	13,050	0.01%
2020/05/07	12	36.16	13	36.10	36.50	-1	12,651	-0.01%
2020/05/06	11	35.62	15	34.97	35.00	-4	11,977	-0.03%
2020/05/05	1	34.00	3	33.83	33.70	-2	11,439	-0.02%
2020/05/04	2	32.10	5	32.59	32.85	-3	11,179	-0.03%
2020/04/30	6	31.84	2	32.10	32.20	4	11,116	0.04%
2020/04/29	1	32.60	0	0.00	32.05	1	11,001	0.01%
2020/04/28	0	0.00	5	33.17	31.45	-5	10,887	-0.05%
2020/04/27	10	33.35	5	34.23	33.15	5	10,629	0.05%
2020/04/24	4	31.84	11	31.73	32.20	-7	10,392	-0.07%
2020/04/23	2	30.48	9	31.18	30.90	-7	10,362	-0.07%
2020/04/22	2	29.43	2	30.33	30.15	0	10,319	0.00%
2020/04/21	17	30.54	3	30.45	30.15	14	10,212	0.14%
2020/04/20	0	0.00	10	31.55	31.70	-10	10,104	-0.10%
2020/04/16	10	34.12	10	33.30	34.05	0	10,117	0.00%
2020/04/15	9	34.70	6	33.41	33.00	3	10,158	0.03%
2020/04/14	10	33.25	11	33.22	33.40	-1	9,868	-0.01%
2020/04/13	0	0.00	5	31.80	31.90	-5	9,705	-0.05%
2020/04/10	0	0.00	3	32.20	31.35	-3	9,633	-0.03%
2020/04/09	3	30.80	37	30.58	31.40	-34	9,501	-0.36%
2020/04/08	0	0.00	37	30.80	30.75	-37	9,417	-0.39%
2020/04/07	3	29.77	10	29.89	30.00	-7	9,309	-0.08%
2020/04/01	2	28.28	1	28.70	28.10	1	9,128	0.01%
2020/03/31	1	28.30	1	28.65	28.30	0	9,101	0.00%
2020/03/30	0	0.00	2	28.30	28.90	-2	9,008	-0.02%
2020/03/27	9	27.32	11	27.29	27.10	-2	8,949	-0.02%
2020/03/26	2	27.30	1	27.15	27.95	1	8,942	0.01%
2020/03/25	4	26.98	1	26.70	26.70	3	8,942	0.03%
2020/03/24	2	26.55	0	0.00	26.30	2	8,869	0.02%
2020/03/20	1	26.75	2	26.85	26.65	-1	8,873	-0.01%
2020/03/19	17	25.35	2	25.38	25.10	15	8,813	0.17%
2020/03/18	39	27.87	2	27.68	27.10	37	8,750	0.42%
2020/03/17	1	27.15	0	0.00	27.25	1	8,738	0.01%
2020/03/16	1	27.30	0	0.00	26.30	1	8,655	0.01%
2020/03/13	10	26.20	1	26.20	26.65	9	8,542	0.11%
2020/03/12	4	30.01	8	30.19	28.95	-4	8,308	-0.05%
2020/03/11	18	33.13	5	32.56	32.15	13	8,032	0.16%
2020/03/10	3	31.47	30	31.24	31.15	-27	7,669	-0.35%
2020/03/09	2	31.45	0	0.00	30.50	2	7,272	0.03%
2020/03/06	29	32.27	3	32.80	33.05	26	7,047	0.37%
2020/03/05	1	30.75	16	30.98	31.00	-15	6,669	-0.22%
2020/03/04	1	30.45	19	30.20	30.65	-18	6,657	-0.27%
2020/03/03	0	0.00	3	31.27	31.05	-3	6,666	-0.05%
2020/02/27	0	0.00	1	30.40	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	3	29.87	30.15	-3	6,680	-0.04%
2020/02/25	12	29.55	7	29.19	29.35	5	6,769	0.07%
2020/02/24	3	31.33	1	31.60	31.70	2	6,480	0.03%
2020/02/21	6	31.43	5	31.39	31.55	1	6,512	0.02%
2020/02/20	2	31.70	30	31.60	31.30	-28	6,546	-0.43%
2020/02/19	4	31.55	5	31.73	31.80	-1	6,446	-0.02%
2020/02/18	37	31.74	12	31.28	31.60	25	6,342	0.39%
2020/02/17	11	30.78	27	31.01	31.20	-16	6,005	-0.27%
2020/02/14	6	27.11	28	27.16	28.40	-22	5,467	-0.40%
2020/02/13	1	25.90	2	26.20	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	15	26.03	26.05	-15	5,171	-0.29%
2020/02/11	1.9	24.75	1	24.75	24.80	0.9	5,261	0.02%
2020/02/10	1	24.60	0	0.00	24.30	1	5,357	0.02%
2020/02/05	1	25.45	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	0.00	4	25.89	26.20	-4	5,467	-0.07%
2020/02/03	1	24.80	109	24.75	25.15	-108	5,465	-1.98%	大賣/鉅額交易
2020/01/31	16	25.68	0	0.00	25.50	16	5,467	0.29%
2020/01/30	10	26.20	0	0.00	25.75	10	5,524	0.18%
2020/01/20	5	27.60	1	27.50	27.50	4	5,616	0.07%
2020/01/17	0	0.00	10	27.40	27.55	-10	5,571	-0.18%
2020/01/16	4	26.30	0	0.00	26.70	4	5,429	0.07%
2020/01/15	2	25.95	15	25.86	26.00	-13	5,297	-0.25%
2020/01/14	1	25.70	9	25.57	25.65	-8	5,214	-0.15%
2020/01/13	19	25.19	1	25.40	25.40	18	5,169	0.35%
2020/01/10	4	25.40	16	25.46	25.60	-12	5,054	-0.24%
2020/01/09	0	0.00	19	24.24	24.85	-19	4,879	-0.39%
2020/01/07	3	22.68	0	0.00	22.65	3	4,783	0.06%
2020/01/06	1	22.95	0	0.00	22.90	1	4,749	0.02%
2020/01/03	13	23.70	1	24.15	23.75	12	4,703	0.26%
2020/01/02	1	24.00	1	24.15	24.00	0	4,685	0.00%
2019/12/31	0	0.00	15	23.90	23.80	-15	4,664	-0.32%
2019/12/30	1	23.80	0	0.00	23.75	1	4,636	0.02%
2019/12/24	21	23.59	1	23.70	23.40	20	4,607	0.43%
2019/12/23	18	23.53	3	23.80	23.40	15	4,582	0.33%
2019/12/20	5	24.30	0	0.00	24.15	5	4,497	0.11%
2019/12/19	10	24.80	0	0.00	25.00	10	4,424	0.23%
2019/12/17	1	24.50	0	0.00	24.40	1	4,394	0.02%
2019/12/13	8	24.83	13	25.00	24.70	-5	4,325	-0.12%
2019/12/12	1	25.00	1	25.40	25.25	0	4,300	0.00%
2019/12/11	14	25.48	0	0.00	25.25	14	4,192	0.33%
2019/12/10	11	25.55	1	25.50	26.00	10	4,130	0.24%
2019/12/04	5	26.40	0	0.00	26.25	5	3,948	0.13%
2019/12/03	13	26.29	0	0.00	26.50	13	3,903	0.33%
2019/12/02	2	25.60	0	0.00	25.80	2	3,803	0.05%
2019/11/29	3	26.17	10	26.15	26.20	-7	3,779	-0.19%
2019/11/27	1	25.85	18	25.93	26.10	-17	3,641	-0.47%
2019/11/26	0	0.00	3	25.65	25.70	-3	3,573	-0.08%
2019/11/25	14	25.83	11	26.10	25.80	3	3,521	0.09%
2019/11/22	10	25.50	0	0.00	25.50	10	3,237	0.31%
2019/11/21	1	25.05	0	0.00	25.00	1	3,016	0.03%
2019/11/20	6	24.77	13	24.49	24.75	-7	2,943	-0.24%
2019/11/19	2	24.75	27	24.37	23.85	-25	2,829	-0.88%
2019/11/14	15	24.30	0	0.00	23.55	15	2,534	0.59%
2019/11/13	2	24.80	3	24.88	24.80	-1	2,443	-0.04%
2019/11/12	3	24.45	1	24.95	24.95	2	2,389	0.08%
2019/11/11	90	24.62	0	0.00	24.15	90	2,359	3.81%
2019/11/08	5	25.32	5	24.70	24.90	0	2,305	0.00%
2019/11/07	0	0.00	4	24.83	25.00	-4	2,208	-0.18%
2019/11/06	8	24.02	7	23.90	24.05	1	2,100	0.05%
2019/11/04	2	24.05	0	0.00	24.00	2	2,008	0.10%
2019/11/01	0	0.00	11	23.99	24.10	-11	1,906	-0.58%
2019/10/31	0	0.00	5	24.15	23.80	-5	1,885	-0.27%
2019/10/30	8	24.07	9	23.91	23.90	-1	1,832	-0.05%
2019/10/29	21	23.90	12	23.57	23.40	9	1,786	0.50%
2019/10/28	13	23.92	8	24.12	24.90	5	1,648	0.30%
2019/10/25	2	22.95	1	23.10	22.95	1	1,460	0.07%
2019/10/24	2	22.50	1	22.70	22.50	1	1,461	0.07%
2019/10/22	0	0.00	2	22.75	22.60	-2	1,511	-0.13%
2019/10/18	1	22.40	1	22.70	22.30	0	1,505	0.00%
2019/10/17	0	0.00	6	22.48	22.45	-6	1,509	-0.40%
2019/10/16	0	0.00	5	22.30	22.35	-5	1,524	-0.33%
2019/10/15	10	22.28	6	22.34	22.20	4	1,518	0.26%
2019/10/14	1	21.85	0	0.00	21.85	1	1,489	0.07%
2019/10/07	0	0.00	1	21.80	21.60	-1	1,518	-0.07%
2019/10/03	0	0.00	4	21.63	21.65	-4	1,559	-0.26%
2019/10/02	1	21.30	0	0.00	21.30	1	1,561	0.06%
2019/10/01	3	21.20	1	21.25	21.25	2	1,570	0.13%
2019/09/27	4	21.19	0	0.00	21.10	4	1,573	0.25%
2019/09/25	3	21.67	0	0.00	21.55	3	1,605	0.19%
2019/09/24	1	22.00	0	0.00	21.85	1	1,616	0.06%
2019/09/23	8	22.02	0	0.00	21.95	8	1,597	0.50%
2019/09/20	0	0.00	7	22.00	22.10	-7	1,591	-0.44%
2019/09/18	2	21.88	0	0.00	21.80	2	1,571	0.13%
2019/09/17	5	22.39	1	22.20	22.05	4	1,556	0.26%
2019/09/10	1	22.85	0	0.00	22.90	1	1,607	0.06%
2019/09/09	0	0.00	11	23.40	23.05	-11	1,618	-0.68%
2019/09/06	10	23.30	8	23.30	23.30	2	1,620	0.12%
2019/09/05	74	23.40	73	23.29	23.30	1	1,625	0.06%
2019/09/04	1	23.25	0	0.00	23.20	1	1,652	0.06%
2019/09/03	1	23.25	2	23.58	23.40	-1	1,656	-0.06%
2019/09/02	50	23.20	52	23.18	23.75	-2	1,629	-0.12%
2019/08/29	0	0.00	1	23.25	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	2	22.63	22.75	-2	1,547	-0.13%
2019/08/27	0	0.00	3	22.20	22.20	-3	1,558	-0.19%
2019/08/26	5	21.96	0	0.00	21.85	5	1,580	0.32%
2019/08/23	1	22.80	1	22.45	22.45	0	1,615	0.00%
2019/08/21	0	0.00	20	22.70	22.75	-20	1,628	-1.23%
2019/08/13	0	0.00	6	21.65	21.80	-6	1,833	-0.33%
2019/08/05	3	21.20	0	0.00	21.20	3	1,954	0.15%
2019/07/29	12	22.78	0	0.00	22.80	12	2,095	0.57%
2019/07/26	4	23.65	0	0.00	23.60	4	2,056	0.19%
2019/07/25	1	23.90	0	0.00	23.95	1	2,047	0.05%
2019/07/24	0	0.00	1.6	23.17	23.30	-1.6	2,018	-0.08%
2019/07/23	0	0.00	5	23.10	23.15	-5	2,126	-0.24%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/17	0	0.00	1	23.60	23.40	-1	2,570	-0.04%
2019/07/11	0	0.00	2	23.85	23.75	-2	2,904	-0.07%
2019/07/09	0	0.00	4	23.55	23.65	-4	2,993	-0.13%
2019/07/08	0	0.00	2	23.55	23.50	-2	3,029	-0.07%
2019/07/04	0	0.00	1	23.50	23.50	-1	3,328	-0.03%
2019/07/03	0	0.00	1	23.55	23.45	-1	3,404	-0.03%
2019/07/02	1	24.00	2	24.20	24.10	-1	3,462	-0.03%
2019/07/01	0	0.00	1	23.80	23.70	-1	3,454	-0.03%
2019/06/27	1	23.35	0	0.00	23.25	1	3,518	0.03%
2019/06/21	0	0.00	20	22.95	23.10	-20	3,737	-0.54%
2019/06/20	10	23.05	0	0.00	23.30	10	3,805	0.26%
2019/06/19	11	22.99	1	22.80	22.80	10	4,080	0.25%
2019/06/11	0	0.00	6	21.85	21.90	-6	4,886	-0.12%
2019/06/06	0	0.00	2	21.80	21.60	-2	4,886	-0.04%
2019/06/05	0	0.00	1	22.00	21.90	-1	4,892	-0.02%
2019/05/31	6	21.45	1	21.35	21.40	5	4,881	0.10%
2019/05/30	5	21.31	2	21.00	21.40	3	4,900	0.06%
2019/05/29	2	20.00	0	0.00	20.30	2	4,876	0.04%
2019/05/27	4	20.83	1	20.30	20.30	3	5,023	0.06%
2019/05/24	3	21.25	0	0.00	20.95	3	5,067	0.06%
2019/05/23	11	21.36	1	21.40	21.25	10	5,040	0.20%
2019/05/22	1	20.90	4	20.66	20.55	-3	4,973	-0.06%
2019/05/21	1	19.85	0	0.00	20.60	1	4,972	0.02%
2019/05/20	5	21.46	0	0.00	20.65	5	4,902	0.10%
2019/05/17	1	21.60	0	0.00	21.60	1	4,992	0.02%
2019/05/15	0	0.00	2	22.50	22.40	-2	5,052	-0.04%
2019/05/14	3	21.72	1	22.05	22.05	2	5,089	0.04%
2019/05/13	2	22.28	2	22.05	22.05	0	5,062	0.00%
2019/05/10	1	23.20	0	0.00	23.20	1	5,029	0.02%
2019/05/09	0	0.00	4	23.30	23.20	-4	5,053	-0.08%
2019/05/07	6	24.75	6	24.70	24.45	0	5,027	0.00%
2019/05/06	10	24.43	5	24.70	24.30	5	5,004	0.10%
2019/05/03	0	0.00	8	25.07	25.05	-8	4,991	-0.16%
2019/04/29	6	26.08	8	25.99	24.95	-2	4,995	-0.04%
2019/04/26	21	26.30	70	26.29	26.50	-49	4,899	-1.00%
2019/04/25	60	26.03	2	26.10	26.40	58	4,713	1.23%
2019/04/23	0	0.00	2	26.25	26.20	-2	4,795	-0.04%
2019/04/22	15	25.94	0	0.00	26.50	15	4,687	0.32%
2019/04/17	0	0.00	1	25.00	24.65	-1	4,558	-0.02%
2019/04/16	6	24.48	0	0.00	24.60	6	4,542	0.13%
2019/04/15	0	25.25	0	0.00	25.30	0	4,502	0.00%
2019/04/12	1	25.85	1	25.40	25.40	0	4,497	0.00%
2019/04/11	0	0.00	2	26.00	25.60	-2	4,521	-0.04%
2019/04/10	0	0.00	4	25.99	26.35	-4	4,474	-0.09%
2019/04/09	1	25.15	6	25.10	25.70	-5	4,267	-0.12%
2019/04/08	7	25.34	15	25.66	25.45	-8	4,219	-0.19%
2019/04/03	7	25.52	0	0.00	25.05	7	4,227	0.17%
2019/04/02	7	25.29	7	25.47	25.35	0	4,248	0.00%
2019/03/29	0	0.00	1	25.20	24.80	-1	4,284	-0.02%
2019/03/28	1	24.55	0	0.00	24.55	1	4,338	0.02%
2019/03/27	3	25.23	3	25.20	25.20	0	4,472	0.00%
2019/03/26	0	0.00	8	26.60	25.80	-8	4,726	-0.17%
2019/03/25	9	25.99	1	26.00	26.00	8	4,815	0.17%
2019/03/22	1	26.50	6	26.33	26.50	-5	4,912	-0.10%
2019/03/21	13	25.25	9	25.65	25.05	4	4,949	0.08%
2019/03/20	1	25.90	1	25.40	25.10	0	4,913	0.00%
2019/03/19	10	24.73	13	25.06	25.25	-3	4,776	-0.06%
2019/03/18	10	24.25	2	23.73	24.60	8	4,557	0.18%
2019/03/15	0	0.00	13	21.94	22.40	-13	4,322	-0.30%
2019/03/14	1	21.50	0	0.00	21.50	1	4,390	0.02%
2019/03/07	1	22.30	3	22.40	21.80	-2	4,614	-0.04%
2019/03/05	0	0.00	1	22.40	22.35	-1	4,644	-0.02%
2019/02/27	1	21.95	0	0.00	22.05	1	4,585	0.02%
2019/02/26	0	0.00	4	22.40	22.60	-4	4,487	-0.09%
2019/02/25	4	22.03	7	22.08	21.85	-3	4,419	-0.07%
2019/02/20	1	21.60	0	0.00	21.50	1	4,351	0.02%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	1	21.40	7	21.33	21.65	-6	4,349	-0.14%
2019/02/15	2	21.43	5	21.64	21.25	-3	4,246	-0.07%
2019/02/14	8	23.58	5	23.52	23.60	3	4,145	0.07%
2019/02/13	0	0.00	1	23.60	23.60	-1	4,144	-0.02%
2019/01/30	0	0.00	0.3	22.70	22.65	-0.3	4,084	-0.01%
2019/01/29	0	0.00	16	22.65	22.90	-16	4,035	-0.40%
2019/01/28	0	0.00	1	22.50	22.90	-1	4,025	-0.02%
2019/01/24	8	22.10	0	0.00	22.10	8	4,006	0.20%
2019/01/23	4	22.14	0	0.00	22.30	4	4,006	0.10%
2019/01/22	0	0.00	4	21.80	21.80	-4	3,980	-0.10%
2019/01/21	10	22.17	0	0.00	21.90	10	3,978	0.25%
2019/01/18	5	21.90	1	21.85	22.05	4	3,976	0.10%
2019/01/15	3	21.83	10	21.65	21.70	-7	3,967	-0.18%
2019/01/11	2	22.75	0	0.00	22.70	2	3,793	0.05%
2019/01/10	6	22.93	0	0.00	22.90	6	3,735	0.16%
2019/01/09	2	24.45	2	24.30	24.30	0	3,626	0.00%
2019/01/07	3	24.12	0	0.00	24.10	3	3,565	0.08%
2019/01/04	2	24.23	0	0.00	24.05	2	3,541	0.06%
2019/01/03	2	25.00	0	0.00	24.80	2	3,535	0.06%
2019/01/02	0	0.00	2	25.90	25.90	-2	3,478	-0.06%
2018/12/26	0	0.00	1	26.90	26.00	-1	3,398	-0.03%
2018/12/25	3	27.53	3	27.65	27.35	0	3,315	0.00%
2018/12/24	16	28.82	16	29.09	28.45	0	3,268	0.00%
2018/12/22	3	28.20	2	28.03	28.25	1	3,174	0.03%
2018/12/21	4	27.83	2	27.85	28.25	2	3,155	0.06%
2018/12/20	46	29.05	46	29.26	27.85	0	3,073	0.00%
2018/12/19	32	29.09	29	29.44	29.30	3	2,877	0.10%
2018/12/18	1	29.00	2	28.80	28.25	-1	2,555	-0.04%
2018/12/17	13	28.58	13	28.70	28.10	0	2,408	0.00%
2018/12/14	11	27.20	16	27.91	29.00	-5	2,227	-0.22%
2018/12/13	1	26.50	1	27.05	26.60	0	1,878	0.00%
2018/12/12	2	26.23	1	26.15	26.00	1	1,835	0.05%
2018/12/11	0	0.00	1	24.85	25.75	-1	1,795	-0.06%
2018/12/10	5	25.10	7	25.15	24.85	-2	1,772	-0.11%
2018/12/07	2	27.55	0	0.00	27.45	2	1,673	0.12%
2018/12/05	1	26.30	0	0.00	26.30	1	1,527	0.07%
2018/12/04	0	0.00	5	27.10	26.85	-5	1,524	-0.33%
2018/12/03	1	26.85	1	26.20	26.85	0	1,576	0.00%
2018/11/30	5	25.60	5	25.65	25.65	0	1,510	0.00%
2018/11/29	7	25.15	2	24.93	24.90	5	1,470	0.34%
2018/11/13	0	0.00	5	24.50	24.70	-5	1,551	-0.32%
2018/10/30	5	22.65	0	0.00	22.50	5	1,639	0.30%
2018/10/25	1	23.55	2	23.20	23.25	-1	1,618	-0.06%
2018/10/24	2	23.25	2	23.15	23.35	0	1,583	0.00%
2018/10/11	2	21.13	0	0.00	21.10	2	1,556	0.13%
2018/09/27	0	0.00	3	24.80	24.95	-3	1,622	-0.18%
2018/09/26	0	0.00	1	24.50	24.40	-1	1,623	-0.06%
2018/09/21	0	0.00	1	25.00	24.40	-1	1,710	-0.06%
2018/09/10	0	0.00	1	24.30	24.85	-1	1,741	-0.06%
2018/09/07	2	24.75	0	0.00	24.10	2	1,735	0.12%
2018/09/05	0	0.00	1	27.35	26.75	-1	1,698	-0.06%
2018/08/30	5	26.75	7	26.56	26.70	-2	1,769	-0.11%
2018/08/29	0	0.00	2	26.10	26.35	-2	1,819	-0.11%
2018/08/28	1	25.90	0	0.00	25.95	1	1,816	0.06%
2018/08/27	7	26.08	5	26.10	26.10	2	1,825	0.11%
2018/08/16	0	0.00	3	23.52	23.45	-3	1,728	-0.17%
2018/08/13	3	23.55	6	23.10	23.35	-3	1,692	-0.18%
2018/08/08	1	25.10	1	25.30	25.30	0	1,654	0.00%
2018/08/07	1	25.00	0	0.00	24.90	1	1,651	0.06%
2018/07/30	0	0.00	2	25.35	25.25	-2	1,695	-0.12%
2018/07/27	0	0.00	10	25.84	25.60	-10	1,704	-0.59%
2018/07/26	0	0.00	1	25.50	25.60	-1	1,714	-0.06%
2018/07/20	1	25.60	0	0.00	25.45	1	1,867	0.05%
2018/07/19	0	0.00	1	25.70	25.55	-1	1,889	-0.05%
2018/07/18	1	25.40	0	0.00	25.40	1	1,915	0.05%
2018/07/13	2	25.40	0	0.00	25.20	2	2,043	0.10%
2018/07/12	2	25.05	0	0.00	25.05	2	2,129	0.09%
2018/07/11	5	25.35	0	0.00	25.00	5	2,201	0.23%
2018/07/05	1	27.45	1	26.70	26.70	0	2,375	0.00%
2018/07/04	0	0.00	1	27.15	26.90	-1	2,598	-0.04%
2018/07/02	0	0.00	1	27.40	27.15	-1	2,785	-0.04%
2018/06/28	0	0.00	2	26.00	26.15	-2	3,001	-0.07%
2018/06/26	2	25.90	0	0.00	26.05	2	3,214	0.06%
2018/06/25	4	26.99	0	0.00	26.70	4	3,215	0.12%
2018/06/22	3	27.53	0	0.00	27.55	3	3,239	0.09%
2018/06/19	0	0.00	3	27.93	27.90	-3	3,372	-0.09%
2018/06/15	0	0.00	3	28.80	28.30	-3	3,389	-0.09%
2018/06/14	0	0.00	0.7	28.50	28.50	-0.7	3,359	-0.02%
2018/06/13	0	0.00	12	28.35	28.25	-12	3,333	-0.36%
2018/06/08	0	0.00	4	29.05	29.00	-4	3,360	-0.12%
2018/06/06	2	28.20	8	28.23	28.55	-6	3,365	-0.18%
2018/06/04	6	27.29	0	0.00	27.25	6	3,463	0.17%
2018/06/01	0	0.00	3	27.12	27.50	-3	3,592	-0.08%
2018/05/30	2	26.25	0	0.00	26.25	2	3,556	0.06%
2018/05/29	0	0.00	4	26.85	26.65	-4	3,559	-0.11%
2018/05/28	10	27.05	10	26.80	26.80	0	3,554	0.00%
2018/05/25	10	27.00	0	0.00	26.95	10	3,552	0.28%
2018/05/22	0	0.00	1	27.15	27.15	-1	3,583	-0.03%
2018/05/17	0	0.00	1	26.65	26.75	-1	3,698	-0.03%
2018/05/16	0	0.00	1	26.80	26.60	-1	3,705	-0.03%
2018/05/15	1	26.15	0	0.00	26.05	1	3,716	0.03%
2018/05/11	2	26.18	1	26.60	26.00	1	3,829	0.03%
2018/05/10	0	0.00	2	26.45	26.30	-2	3,829	-0.05%
2018/05/03	1	26.30	0	0.00	25.80	1	3,831	0.03%
2018/05/02	0	0.00	2	26.30	26.10	-2	3,825	-0.05%
2018/04/30	6	26.01	0	0.00	25.95	6	3,820	0.16%
2018/04/27	4	27.09	1	26.80	27.00	3	3,783	0.08%
2018/04/26	6	28.85	10	28.49	27.40	-4	3,796	-0.11%
2018/04/25	2	27.90	0	0.00	28.05	2	3,770	0.05%
2018/04/24	5	27.89	6	27.53	27.55	-1	3,774	-0.03%
2018/04/23	1	28.80	3	28.65	28.65	-2	3,766	-0.05%
2018/04/20	3	28.55	3	28.58	28.55	0	3,777	0.00%
2018/04/19	0	0.00	2	28.13	28.05	-2	3,734	-0.05%
2018/04/18	6	28.13	2	28.28	27.75	4	3,706	0.11%
2018/04/17	4	28.91	4	29.70	28.15	0	3,643	0.00%
2018/04/13	2	31.00	0	0.00	30.80	2	3,613	0.06%
2018/04/11	3	30.88	3	30.93	30.40	0	3,870	0.00%
2018/04/10	25	32.54	0	0.00	30.90	25	3,913	0.64%
2018/04/09	12	32.45	12	32.93	32.80	0	3,788	0.00%
2018/04/03	0	0.00	2	31.85	31.95	-2	3,589	-0.06%
2018/04/02	2	32.20	0	0.00	32.15	2	3,569	0.06%
2018/03/30	7	32.14	8	32.35	31.85	-1	3,369	-0.03%
2018/03/29	1	30.55	0	0.00	30.55	1	3,230	0.03%
2018/03/27	0	0.00	1	32.05	31.55	-1	3,359	-0.03%
2018/03/22	1	31.70	2	32.00	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	1	31.25	31.30	-1	3,614	-0.03%
2018/03/14	10	30.80	0	0.00	30.80	10	3,789	0.26%
2018/03/13	1	31.15	1	31.30	31.30	0	3,722	0.00%
2018/03/12	1	30.65	0	0.00	30.65	1	3,695	0.03%
2018/03/09	6	31.60	8	30.94	31.00	-2	3,693	-0.05%
2018/03/08	10	29.75	10	30.30	30.35	0	3,609	0.00%
2018/03/07	6	29.13	9	29.35	30.10	-3	3,560	-0.08%
2018/03/06	1	27.55	0	0.00	27.55	1	3,476	0.03%
2018/03/02	11	28.52	1	28.25	28.25	10	3,619	0.28%
2018/03/01	0	0.00	10	28.00	27.95	-10	3,644	-0.27%
2018/02/27	0	0.00	1	28.20	28.20	-1	3,700	-0.03%
2018/02/23	1	27.80	3	27.77	27.85	-2	3,757	-0.05%
2018/02/22	2	26.75	3	27.45	27.45	-1	3,836	-0.03%
2018/02/21	1	26.40	1	26.90	26.90	0	3,983	0.00%
2018/02/12	2	25.50	0	0.00	25.50	2	3,980	0.05%
2018/02/09	0	0.00	7	26.40	27.00	-7	3,929	-0.18%
2018/02/06	5	27.95	6	28.15	27.40	-1	4,080	-0.02%
2018/02/02	0	0.00	1	30.45	30.75	-1	4,186	-0.02%
2018/01/31	1	30.25	2	30.28	30.15	-1	4,403	-0.02%
2018/01/30	1	31.10	0	0.00	30.70	1	4,441	0.02%
2018/01/29	0	0.00	2	31.10	30.80	-2	4,457	-0.04%
2018/01/25	3	31.15	0	0.00	30.75	3	4,571	0.07%
2018/01/23	0	0.00	1	30.90	30.60	-1	4,728	-0.02%
2018/01/22	1	31.45	0	0.00	31.20	1	4,778	0.02%
2018/01/19	0	0.00	1	31.10	31.20	-1	4,811	-0.02%
2018/01/18	1	30.85	0	0.00	31.00	1	4,819	0.02%
2018/01/17	0	0.00	2	30.80	30.75	-2	4,832	-0.04%
2018/01/16	1	31.45	0	0.00	31.10	1	4,842	0.02%
2018/01/15	2	31.00	1	31.10	31.25	1	4,839	0.02%
2018/01/10	1	30.75	0	0.00	30.75	1	4,931	0.02%
2018/01/09	2	31.03	1	31.10	30.90	1	4,960	0.02%
2018/01/08	1	32.15	7	32.27	31.60	-6	4,948	-0.12%
2018/01/05	7	33.54	5	33.10	33.20	2	4,898	0.04%
2018/01/04	5	32.33	11	32.24	32.70	-6	4,675	-0.13%
2018/01/03	2	31.98	5	31.55	31.70	-3	4,688	-0.06%
2018/01/02	1	31.30	0	0.00	31.25	1	4,624	0.02%