敦泰 (3545)-富邦-三重券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/04/26	1	82.30	0	0.00	82.50	1	4,097	0.02%
2024/04/24	1	82.80	4	83.33	83.40	-3	4,179	-0.07%
2024/04/23	0	0.00	3	81.03	81.60	-3	4,215	-0.07%
2024/04/22	1	80.00	1	80.00	79.60	0	4,237	0.00%
2024/04/19	1	83.00	2	81.70	81.70	-1	4,254	-0.02%
2024/04/18	2	84.65	1	84.50	84.50	1	4,240	0.02%
2024/04/17	1	85.00	3	85.20	85.20	-2	4,255	-0.05%
2024/04/16	1	84.30	4	83.85	83.80	-3	4,277	-0.07%
2024/04/15	0	0.00	2	87.30	87.30	-2	4,266	-0.05%
2024/04/12	0	0.00	0	89.60	89.30	0	4,259	0.00%
2024/04/11	3	90.37	0	0.00	89.80	3	4,268	0.07%
2024/04/10	0	0.00	2	92.30	92.50	-2	4,256	-0.05%
2024/04/09	2	90.20	0	0.00	90.60	2	4,263	0.05%
2024/04/08	1	91.19	0	0.00	90.30	1	4,294	0.02%
2024/04/03	0	0.00	1	92.20	91.10	-1	4,343	-0.02%
2024/04/02	4.1	94.51	0	0.00	94.10	4.1	4,413	0.09%
2024/04/01	0	0.00	1	95.48	94.90	-1	4,518	-0.02%
2024/03/29	0	0.00	0	95.40	94.80	0	4,548	0.00%
2024/03/28	2	94.95	1	94.90	94.60	1	4,539	0.02%
2024/03/27	11	95.80	6	95.78	95.30	5	4,531	0.11%
2024/03/26	5	95.30	1	94.80	94.70	4	4,513	0.09%
2024/03/25	9.5	95.19	11	94.71	95.20	-1.5	4,464	-0.03%
2024/03/22	13	92.80	2	93.25	92.70	11	4,389	0.25%
2024/03/21	4	89.42	6	90.33	90.50	-2	4,366	-0.05%
2024/03/20	0	91.30	7	91.29	90.20	-7	4,360	-0.16%
2024/03/19	4	91.80	1	90.90	91.20	3	4,390	0.07%
2024/03/18	0	0.00	0	92.80	93.00	0	4,413	0.00%
2024/03/15	0	90.40	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0	0.00	6	91.00	90.90	-6	4,511	-0.13%
2024/03/13	0	92.85	0	0.00	91.90	0	4,545	0.00%
2024/03/12	1	93.80	1	93.20	93.20	0	4,589	0.00%
2024/03/11	1	93.60	0	0.00	94.20	1	4,656	0.02%
2024/03/08	1	93.30	1	93.60	92.80	0	4,720	0.00%
2024/03/07	12	96.20	9	95.69	94.50	3	4,795	0.06%
2024/03/06	3	97.40	0	0.00	96.60	3	4,979	0.06%
2024/03/05	5	98.89	3	97.57	98.20	2	5,126	0.04%
2024/03/04	2	99.60	2	99.60	98.80	0	5,534	0.00%
2024/03/01	5	99.24	3	99.20	99.20	2	5,826	0.03%
2024/02/29	1	97.70	0.9	98.00	97.50	0.1	5,932	0.00%
2024/02/27	5	98.78	5	97.56	98.50	0	6,012	0.00%
2024/02/26	6	99.95	4	99.35	99.20	2	6,141	0.03%
2024/02/23	5	103.50	1	104.00	104.00	4	6,391	0.06%
2024/02/22	4	104.88	7	103.86	105.50	-3	6,602	-0.05%
2024/02/21	10	108.65	6	106.58	105.00	4	7,258	0.06%
2024/02/20	15	108.10	11	107.73	108.50	4	7,428	0.05%
2024/02/19	2	104.00	2	105.75	105.50	0	7,523	0.00%
2024/02/16	0	0.00	2.1	102.06	103.00	-2.1	7,920	-0.03%
2024/02/15	3	100.33	0	0.00	101.50	3	8,435	0.04%
2024/02/05	1	101.00	3	99.20	99.20	-2	8,495	-0.02%
2024/02/02	1	97.80	27	98.94	101.50	-26	8,506	-0.31%
2024/02/01	23	97.70	0	0.00	96.50	23	8,497	0.27%
2024/01/31	7.1	99.79	4	99.18	99.10	3.1	8,589	0.04%
2024/01/30	15	99.25	14	99.40	99.10	1	8,697	0.01%
2024/01/29	13	99.00	13	99.30	101.00	0	8,867	0.00%
2024/01/26	0	0.00	0	100.00	99.80	0	8,900	0.00%
2024/01/25	1	103.00	1	103.50	100.50	0	8,998	0.00%
2024/01/24	11.1	104.00	2	103.75	102.00	9.1	8,974	0.10%
2024/01/23	4	105.13	3	105.50	108.00	1	8,928	0.01%
2024/01/22	2	99.85	5	99.00	100.50	-3	8,854	-0.03%
2024/01/18	0	0.00	1	99.10	97.80	-1	8,842	-0.01%
2024/01/17	0	0.00	0	99.60	98.80	0	8,872	0.00%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/15	0	0.00	0.1	103.50	102.50	-0.1	8,851	0.00%
2024/01/12	1	103.00	2	103.00	103.00	-1	8,893	-0.01%
2024/01/08	0.1	105.00	0	0.00	104.00	0.1	9,124	0.00%
2024/01/05	1	106.00	1.3	106.50	106.50	-0.3	9,115	0.00%
2024/01/04	0.1	104.50	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	0	0.00	0.3	106.00	106.00	-0.3	9,143	0.00%
2024/01/02	1.1	109.82	1	108.50	107.50	0.1	9,154	0.00%
2023/12/29	3	112.00	0	0.00	112.50	3	9,151	0.03%
2023/12/28	5	114.00	0	0.00	110.50	5	9,127	0.05%
2023/12/27	6	112.67	2	112.00	113.00	4	9,171	0.04%
2023/12/26	2	109.75	1	108.50	108.50	1	9,062	0.01%
2023/12/22	2	109.00	3	108.83	108.50	-1	9,165	-0.01%
2023/12/21	2	108.05	0	0.00	108.50	2	9,157	0.02%
2023/12/20	3	112.01	3	113.00	112.50	0	9,099	0.00%
2023/12/18	1	113.50	1	115.00	114.50	0	9,072	0.00%
2023/12/15	1	116.50	2	114.25	114.00	-1	9,089	-0.01%
2023/12/14	1	118.50	2.5	117.65	116.50	-1.5	9,164	-0.02%
2023/12/13	1	119.00	1	116.50	116.50	0	9,494	0.00%
2023/12/12	2.1	116.81	4	118.00	117.50	-1.9	9,528	-0.02%
2023/12/11	2	118.00	7.1	119.35	119.50	-5.1	9,534	-0.05%
2023/12/08	1	122.00	0	0.00	121.50	1	9,510	0.01%
2023/12/07	2	122.25	3	121.67	121.50	-1	9,597	-0.01%
2023/12/06	4	124.13	5	124.50	122.50	-1	9,693	-0.01%
2023/12/05	2	123.00	0.3	122.50	123.00	1.7	9,620	0.02%
2023/12/04	1.1	127.83	6	125.08	124.00	-5	9,548	-0.05%
2023/12/01	6	129.00	3.3	132.58	126.50	2.7	9,487	0.03%
2023/11/30	8	130.19	25.6	129.22	129.00	-17.6	9,439	-0.19%
2023/11/29	18.5	130.61	45.1	133.04	129.00	-26.6	9,273	-0.29%
2023/11/28	57.1	127.78	12.1	128.77	132.50	45	8,835	0.51%
2023/11/27	8.1	123.43	7	121.43	120.50	1.1	8,525	0.01%
2023/11/24	2	126.00	3	125.50	125.00	-1	8,391	-0.01%
2023/11/22	8.3	124.62	14.2	124.54	123.50	-5.9	8,077	-0.07%
2023/11/21	2	119.25	16	119.78	120.00	-14	7,731	-0.18%
2023/11/20	27	118.81	29.1	117.81	118.50	-2.1	7,474	-0.03%
2023/11/17	17.1	109.86	26.5	110.89	114.00	-9.4	6,753	-0.14%
2023/11/16	16	102.13	20.1	102.54	104.00	-4.1	6,357	-0.06%
2023/11/15	11.1	99.16	27	99.88	101.00	-15.9	6,083	-0.26%
2023/11/14	14	92.70	50.1	93.04	95.00	-36.1	5,613	-0.64%
2023/11/13	6	86.33	0	0.00	87.40	6	5,040	0.12%
2023/11/10	1	86.40	2	85.60	86.70	-1	4,932	-0.02%
2023/11/09	3	86.00	1.1	86.46	86.20	1.9	4,887	0.04%
2023/11/08	1	86.00	13	86.78	85.20	-12	4,798	-0.25%
2023/11/07	25	85.87	7	86.11	87.80	18	4,648	0.39%
2023/11/06	2.2	83.78	8	84.80	84.60	-5.8	4,454	-0.13%
2023/11/03	6	81.57	20	81.64	82.30	-14	4,269	-0.33%
2023/11/02	8	82.00	6	83.03	82.50	2	4,213	0.05%
2023/11/01	1	81.10	1	81.80	81.90	0	4,076	0.00%
2023/10/31	15	80.95	12	81.22	80.60	3	4,025	0.07%
2023/10/30	12	81.30	5	82.16	81.60	7	3,916	0.18%
2023/10/27	2	79.00	2	78.75	77.60	0	3,800	0.00%
2023/10/26	0	79.60	0	0.00	78.80	0	3,783	0.00%
2023/10/25	0	0.00	1	82.20	81.10	-1	3,776	-0.03%
2023/10/24	0	0.00	1	79.10	79.20	-1	3,782	-0.03%
2023/10/23	2	79.70	1	79.80	79.40	1	3,764	0.03%
2023/10/20	1	80.20	0.2	79.90	80.70	0.8	3,753	0.02%
2023/10/19	3	81.97	0	82.20	82.00	3	3,700	0.08%
2023/10/18	1	79.90	7	80.09	79.70	-6	3,577	-0.17%
2023/10/17	2	78.75	58	81.26	79.50	-56	3,552	-1.58%
2023/10/16	0	0.00	3	77.03	77.00	-3	3,472	-0.09%
2023/10/13	0.1	78.98	0	0.00	78.60	0.1	3,450	0.00%
2023/10/06	0.1	81.16	1	81.60	81.20	-0.9	3,413	-0.03%
2023/10/05	1	80.80	1.1	79.97	80.90	-0.1	3,374	0.00%
2023/10/04	1	79.40	14	78.70	79.20	-13	3,337	-0.39%
2023/10/03	14.9	78.53	6.2	79.97	80.50	8.7	3,340	0.26%
2023/10/02	1	75.60	0	0.00	76.40	1	3,217	0.03%
2023/09/28	0.1	76.00	4	76.30	75.60	-3.9	3,210	-0.12%
2023/09/27	10	79.80	4	79.25	77.80	6	3,180	0.19%
2023/09/26	0.1	78.90	0	0.00	77.40	0.1	3,067	0.00%
2023/09/25	0.1	78.50	7	78.11	78.00	-6.9	3,066	-0.23%
2023/09/22	0	78.90	0	0.00	78.70	0	3,059	0.00%
2023/09/21	9	79.02	1	79.90	78.70	8	3,040	0.26%
2023/09/20	1	81.60	3	79.60	79.10	-2	2,972	-0.07%
2023/09/19	3	81.79	11	81.36	81.40	-8	2,883	-0.28%
2023/09/18	22	82.99	20	82.84	82.30	2	2,756	0.07%
2023/09/15	1	78.90	4.2	78.80	78.70	-3.2	2,391	-0.13%
2023/09/14	2	77.15	2	78.35	78.40	0	2,341	0.00%
2023/09/13	0	0.00	4	75.10	76.90	-4	2,285	-0.17%
2023/09/12	12	76.19	1	76.70	76.00	11	2,250	0.49%
2023/09/11	9	76.24	7	77.50	79.00	2	2,131	0.09%
2023/09/08	0	0.00	0.4	73.40	73.60	-0.4	1,974	-0.02%
2023/09/07	0	74.90	4	74.50	74.60	-4	2,002	-0.20%
2023/09/06	4.2	75.10	1	74.70	74.80	3.2	2,032	0.16%
2023/09/05	8.3	75.50	3	75.00	75.00	5.3	1,975	0.27%
2023/09/04	0	0.00	1	72.80	73.70	-1	1,790	-0.06%
2023/09/01	1	72.90	0	0.00	72.00	1	1,787	0.06%
2023/08/31	0	0.00	2	72.20	72.40	-2	1,793	-0.11%
2023/08/30	0	0.00	2	70.80	71.40	-2	1,794	-0.11%
2023/08/28	1	68.80	0	0.00	68.60	1	1,803	0.06%
2023/08/18	0	70.50	0	0.00	70.00	0	2,004	0.00%
2023/08/17	0	0.00	1	70.80	71.10	-1	2,020	-0.05%
2023/08/16	0	0.00	2	69.95	69.40	-2	2,040	-0.10%
2023/08/14	2	67.30	0	0.00	65.70	2	2,073	0.10%
2023/08/11	1	68.80	1	68.80	68.60	0	2,086	0.00%
2023/08/10	1	69.72	0	0.00	69.40	1	2,148	0.05%
2023/08/09	0	69.90	0	0.00	70.00	0	2,130	0.00%
2023/08/08	0	71.10	0	0.00	70.70	0	2,125	0.00%
2023/08/07	0	0.00	1	71.30	72.00	-1	2,154	-0.05%
2023/08/02	0	72.50	1	72.10	72.10	-1	2,278	-0.04%
2023/08/01	2	73.00	3	73.07	73.00	-1	2,412	-0.04%
2023/07/31	0	72.50	1	71.40	71.50	-1	2,432	-0.04%
2023/07/28	2	73.40	2	73.60	73.10	0	2,435	0.00%
2023/07/27	3	72.73	0	0.00	72.50	3	2,419	0.12%
2023/07/21	0	71.40	0	0.00	71.90	0	2,454	0.00%
2023/07/20	0	73.30	0	0.00	72.90	0	2,510	0.00%
2023/07/19	0.1	71.73	1	71.20	70.70	-0.9	2,488	-0.04%
2023/07/17	0	0.00	2	70.50	71.50	-2	2,570	-0.08%
2023/07/13	0	72.05	1	71.50	71.30	-1	2,744	-0.04%
2023/07/10	2	72.65	0.3	72.20	72.00	1.7	3,122	0.05%
2023/07/07	1	75.21	0	0.00	75.40	1	3,481	0.03%
2023/07/06	0	78.30	0	0.00	77.50	0	3,683	0.00%
2023/07/05	0	77.70	0	0.00	77.50	0	3,792	0.00%
2023/07/03	0	77.70	0	0.00	77.20	0	4,030	0.00%
2023/06/30	0	78.20	0	0.00	78.40	0	4,018	0.00%
2023/06/28	0	78.50	0	0.00	78.20	0	4,063	0.00%
2023/06/21	0	79.80	0	0.00	80.00	0	4,150	0.00%
2023/06/20	0	81.05	1	80.60	79.80	-1	4,207	-0.02%
2023/06/19	0	0.00	1	81.80	81.90	-1	4,287	-0.02%
2023/06/16	0.1	82.00	0	0.00	82.30	0.1	4,546	0.00%
2023/06/15	1	82.90	5	82.32	82.10	-4	4,682	-0.09%
2023/06/14	0	84.53	2	83.10	83.00	-2	4,689	-0.04%
2023/06/13	7.3	85.66	4	84.85	85.00	3.3	4,690	0.07%
2023/06/12	0	85.30	0	0.00	85.50	0	4,682	0.00%
2023/06/09	1	82.30	3	82.50	82.50	-2	4,657	-0.04%
2023/06/08	0	82.00	0	0.00	82.30	0	4,711	0.00%
2023/06/06	3	83.99	0	0.00	82.10	3	4,774	0.06%
2023/06/05	0	0.00	4	84.68	84.30	-4	4,783	-0.08%
2023/06/02	0	0.00	1	83.80	83.50	-1	4,785	-0.02%
2023/06/01	1	84.20	0	0.00	83.20	1	4,809	0.02%
2023/05/31	1	84.90	1	84.60	85.00	0	4,830	0.00%
2023/05/30	3	83.30	1	83.90	84.00	2	4,864	0.04%
2023/05/29	0.3	83.50	1	83.50	83.70	-0.7	4,962	-0.01%
2023/05/26	0	82.30	0	0.00	81.70	0	5,002	0.00%
2023/05/25	3	83.79	3	83.13	82.90	0	4,997	0.00%
2023/05/24	3	81.63	2	81.90	83.20	1	5,067	0.02%
2023/05/22	0	0.00	1	80.80	81.00	-1	5,231	-0.02%
2023/05/16	1	77.50	1	77.10	77.10	0	5,439	0.00%
2023/05/15	0	73.80	0	0.00	74.30	0	5,379	0.00%
2023/05/12	0	0.00	0	74.25	74.20	0	5,372	0.00%
2023/05/10	0	0.00	5	75.96	75.70	-5	5,416	-0.09%
2023/05/09	2.1	73.76	0	0.00	73.80	2.1	5,407	0.04%
2023/05/08	5	76.32	0	0.00	76.00	5	5,381	0.09%
2023/05/04	0.1	78.20	3	78.23	78.00	-3	5,318	-0.06%
2023/05/03	0.1	78.80	0	0.00	78.50	0.1	5,364	0.00%
2023/05/02	1	79.30	0	0.00	79.80	1	5,400	0.02%
2023/04/26	0	0.00	1	78.20	78.70	-1	5,359	-0.02%
2023/04/25	1	80.00	1	79.00	79.00	0	5,334	0.00%
2023/04/24	1	82.00	0	0.00	82.20	1	5,277	0.02%
2023/04/21	0	0.00	2.2	82.67	81.50	-2.2	5,285	-0.04%
2023/04/20	0	0.00	0.2	84.70	83.20	-0.2	5,273	0.00%
2023/04/19	2	85.60	0	87.20	85.10	2	5,294	0.04%
2023/04/18	1	87.80	1	87.80	87.80	0	5,295	0.00%
2023/04/17	1	90.10	0	0.00	89.30	1	5,247	0.02%
2023/04/14	17	89.42	13	90.40	89.40	4	5,271	0.08%
2023/04/13	13	89.29	12.2	88.20	87.80	0.8	5,269	0.02%
2023/04/12	5.1	91.18	4	90.70	91.40	1.1	5,117	0.02%
2023/04/11	1	84.25	6	85.58	86.90	-5	4,723	-0.11%
2023/04/10	3	82.90	2	81.25	81.70	1	4,506	0.02%
2023/04/07	3.5	81.91	7	83.07	83.00	-3.5	4,459	-0.08%
2023/04/06	0	0.00	4	76.25	78.00	-4	4,231	-0.09%
2023/03/29	1.5	77.30	0	0.00	77.10	1.5	4,226	0.04%
2023/03/28	2	79.60	2	79.10	78.80	0	4,247	0.00%
2023/03/27	0	78.90	0	0.00	78.50	0	4,226	0.00%
2023/03/24	1	78.00	0	0.00	78.50	1	4,260	0.02%
2023/03/23	0	0.00	0.2	77.60	77.50	-0.2	4,255	0.00%
2023/03/22	4	80.03	0	0.00	78.80	4	4,202	0.10%
2023/03/21	4.2	82.38	3	81.50	80.90	1.2	4,105	0.03%
2023/03/20	0	0.00	3	78.00	81.00	-3	3,858	-0.08%
2023/03/17	0	0.00	2	76.00	76.00	-2	3,720	-0.05%
2023/03/16	1	74.50	0	0.00	74.60	1	3,706	0.03%
2023/03/15	0	76.00	1	77.00	74.70	-1	3,719	-0.03%
2023/03/13	0	0.00	2	76.30	76.30	-2	3,722	-0.05%
2023/03/07	1	76.30	0	0.00	76.10	1	3,711	0.03%
2023/03/06	0	76.00	5	76.20	75.80	-5	3,708	-0.13%
2023/03/03	0	75.30	6	75.08	75.00	-6	3,693	-0.16%
2023/03/02	3	75.40	0	0.00	74.70	3	3,712	0.08%
2023/03/01	1.1	71.93	0	0.00	76.90	1.1	3,645	0.03%
2023/02/24	2	72.95	2	73.15	71.90	0	3,589	0.00%
2023/02/23	0	0.00	1	73.80	74.20	-1	3,562	-0.03%
2023/02/22	1	73.10	0	0.00	73.20	1	3,597	0.03%
2023/02/21	1	77.60	1	77.00	77.00	0	3,620	0.00%
2023/02/20	2	74.55	2	74.10	75.20	0	3,691	0.00%
2023/02/17	5	73.04	5	73.78	74.00	0	4,151	0.00%
2023/02/16	4	72.53	13.2	71.36	72.60	-9.2	4,027	-0.23%
2023/02/15	0	0.00	2	68.60	68.60	-2	4,068	-0.05%
2023/02/14	2	70.00	0	0.00	69.50	2	4,204	0.05%
2023/02/13	0	0.00	0.3	70.40	70.30	-0.3	4,815	-0.01%
2023/02/10	6	69.90	0	0.00	69.50	6	5,014	0.12%
2023/02/09	8	70.76	1	70.80	70.50	7	5,118	0.14%
2023/02/08	2	71.35	3.9	71.35	71.50	-1.9	5,150	-0.04%
2023/02/07	0	0.00	12	70.14	70.70	-12	5,122	-0.23%
2023/02/06	11	69.15	7	71.13	68.80	4	5,101	0.08%
2023/02/03	8	69.90	0	70.00	69.60	8	5,106	0.16%
2023/01/16	0	0.00	5	62.56	62.60	-5	5,283	-0.09%
2023/01/13	5	62.76	0	0.00	62.40	5	5,404	0.09%
2023/01/10	0	0.00	3	63.40	63.40	-3	5,919	-0.05%
2023/01/09	3	63.30	0	0.00	63.50	3	6,065	0.05%
2023/01/06	0	0.00	3	62.67	63.70	-3	6,035	-0.05%
2023/01/04	8	63.29	8	63.28	62.20	0	5,993	0.00%
2023/01/03	8	62.48	6	62.20	62.60	2	5,910	0.03%
2022/12/28	0	0.00	1	58.60	58.20	-1	5,845	-0.02%
2022/12/27	2	60.75	1	60.90	59.80	1	5,866	0.02%
2022/12/23	1	56.90	1	57.50	59.40	0	5,829	0.00%
2022/12/21	2	56.60	2	56.80	56.60	0	5,854	0.00%
2022/12/20	2	58.30	1	59.40	56.50	1	5,857	0.02%
2022/12/16	1	60.80	0	0.00	60.50	1	5,835	0.02%
2022/12/13	0.1	62.90	0	0.00	62.50	0.1	5,747	0.00%
2022/12/07	0	0.00	1	64.40	64.30	-1	5,716	-0.02%
2022/12/06	0	0.00	13	66.23	66.10	-13	5,696	-0.23%
2022/12/05	1	69.00	1	68.55	68.20	0	5,685	0.00%
2022/12/01	2	67.90	3	66.70	68.00	-1	5,641	-0.02%
2022/11/30	0.4	65.00	4	65.48	65.70	-3.6	5,581	-0.06%
2022/11/29	1	63.90	0	0.00	64.30	1	5,610	0.02%
2022/11/28	0	0.00	2	65.20	64.90	-2	5,614	-0.04%
2022/11/25	6.4	65.46	1	66.40	65.20	5.4	5,617	0.10%
2022/11/24	3	65.70	5.5	65.78	66.10	-2.5	5,615	-0.04%
2022/11/23	5	64.22	0	0.00	64.30	5	5,568	0.09%
2022/11/22	1	63.70	0	0.00	63.60	1	5,568	0.02%
2022/11/21	2	66.00	0	0.00	65.50	2	5,547	0.04%
2022/11/18	2	68.75	0	0.00	67.60	2	5,540	0.04%
2022/11/17	0	0.00	11.1	69.32	68.30	-11.1	5,558	-0.20%
2022/11/16	12	67.51	5	67.48	69.00	7	5,487	0.13%
2022/11/15	24.5	66.24	39	63.56	67.40	-14.5	5,320	-0.27%
2022/11/11	16	77.23	6	77.13	75.00	10	4,998	0.20%
2022/11/10	4	75.05	0	0.00	75.00	4	4,862	0.08%
2022/11/09	28	77.55	33	77.43	76.80	-5	4,819	-0.10%
2022/11/08	5	73.10	8	76.01	76.50	-3	4,351	-0.07%
2022/11/07	2	68.80	13	69.11	69.60	-11	4,334	-0.25%
2022/11/04	7	65.74	11	66.00	66.60	-4	4,277	-0.09%
2022/11/03	3	66.90	7	67.14	67.00	-4	4,307	-0.09%
2022/11/02	6	68.18	7	68.40	67.80	-1	4,309	-0.02%
2022/11/01	1	68.80	1	68.20	68.00	0	4,366	0.00%
2022/10/31	2	69.45	4	69.30	68.50	-2	4,354	-0.05%
2022/10/28	10	68.72	5	68.70	67.00	5	4,338	0.12%
2022/10/27	3	72.00	7	72.46	72.90	-4	4,307	-0.09%
2022/10/26	1	69.30	5	69.92	70.00	-4	4,326	-0.09%
2022/10/25	5	70.10	1	69.80	68.60	4	4,422	0.09%
2022/10/24	12	71.91	8	71.26	69.50	4	4,469	0.09%
2022/10/21	5	71.46	0	0.00	69.90	5	4,596	0.11%
2022/10/20	5	73.16	2	74.00	74.00	3	4,546	0.07%
2022/10/19	7	73.63	8	73.91	74.90	-1	4,500	-0.02%
2022/10/18	14	73.11	8	73.61	74.00	6	4,386	0.14%
2022/10/17	8	67.26	8	68.68	70.80	0	4,107	0.00%
2022/10/13	1	64.80	0	0.00	60.00	1	4,016	0.02%
2022/10/11	0	0.00	2	66.10	65.40	-2	4,023	-0.05%
2022/10/07	3	68.53	0	0.00	67.90	3	4,017	0.07%
2022/10/05	1	66.70	0	0.00	67.20	1	4,016	0.02%
2022/10/04	0	0.00	11	63.97	64.80	-11	4,013	-0.27%
2022/09/29	1	60.50	0	0.00	59.40	1	4,167	0.02%
2022/09/28	10	63.20	1	60.00	59.70	9	4,243	0.21%
2022/09/27	0	0.00	2	60.50	62.70	-2	4,281	-0.05%
2022/09/26	1	65.00	0	0.00	60.80	1	4,336	0.02%
2022/09/20	0	0.00	10	68.60	68.70	-10	4,489	-0.22%
2022/09/16	1	70.00	4	70.35	69.50	-3	4,574	-0.07%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/14	1	69.10	1	69.90	71.10	0	4,722	0.00%
2022/09/13	1	72.20	5	71.00	71.10	-4	4,779	-0.08%
2022/09/12	10	70.80	0	0.00	70.70	10	4,887	0.20%
2022/09/08	2	68.50	0	0.00	69.90	2	4,964	0.04%
2022/09/07	1	69.80	2	68.30	68.30	-1	4,991	-0.02%
2022/09/06	3	70.37	12	69.95	69.50	-9	4,993	-0.18%
2022/09/05	5	73.16	5	72.18	71.90	0	4,984	0.00%
2022/09/01	1	76.20	0	0.00	75.10	1	4,958	0.02%
2022/08/31	2	77.10	0	0.00	77.00	2	4,952	0.04%
2022/08/30	3	75.30	2	74.90	74.90	1	4,964	0.02%
2022/08/29	1	74.30	0	0.00	74.30	1	4,984	0.02%
2022/08/26	0	0.00	3	78.70	77.30	-3	4,987	-0.06%
2022/08/25	0	0.00	0.1	78.70	78.10	-0.1	5,040	0.00%
2022/08/24	18.1	78.63	2	78.85	78.00	16.1	5,252	0.31%
2022/08/23	0	0.00	1	76.40	76.60	-1	5,210	-0.02%
2022/08/22	12	78.87	2	79.00	77.80	10	5,185	0.19%
2022/08/19	2	78.80	1.1	78.06	77.90	1	5,145	0.02%
2022/08/18	5	76.92	5	78.60	77.80	0	5,075	0.00%
2022/08/17	2	76.90	2	75.11	75.10	0	4,915	0.00%
2022/08/16	4	76.68	9	76.79	76.00	-5	4,912	-0.10%
2022/08/15	1	77.30	15	77.60	78.50	-14	4,862	-0.29%
2022/08/12	48	74.39	43	75.14	75.20	5	4,746	0.11%
2022/08/11	3	70.87	2	70.90	70.80	1	4,603	0.02%
2022/08/10	12	69.10	11	70.62	70.60	1	4,606	0.02%
2022/08/09	0	0.00	2	68.90	68.90	-2	4,544	-0.04%
2022/08/08	6	68.58	3	69.43	69.50	3	4,547	0.07%
2022/08/05	0	0.00	0	67.70	67.30	0	4,483	0.00%
2022/08/04	1	66.00	0	0.00	66.70	1	4,484	0.02%
2022/08/03	6	67.33	1	67.30	67.70	5	4,456	0.11%
2022/08/02	1	68.09	0	0.00	66.60	1	4,450	0.02%
2022/08/01	6	70.25	0	70.30	69.90	6	4,395	0.14%
2022/07/29	2	74.30	0	0.00	74.10	2	4,285	0.05%
2022/07/28	16.1	78.38	7	78.67	76.60	9.1	4,233	0.21%
2022/07/27	4	96.77	6	96.40	96.70	-2	4,070	-0.05%
2022/07/26	5	97.12	0	0.00	96.20	5	4,018	0.12%
2022/07/25	2	99.95	0	0.00	99.00	2	4,036	0.05%
2022/07/22	2	104.50	6	103.00	101.50	-4	4,072	-0.10%
2022/07/21	2	101.75	6	102.33	102.50	-4	4,139	-0.10%
2022/07/20	4	102.00	9	100.83	101.00	-5	4,284	-0.12%
2022/07/19	5	98.02	3	97.03	98.60	2	4,288	0.05%
2022/07/18	7	94.07	2	94.60	95.60	5	4,245	0.12%
2022/07/15	1	90.40	16	91.38	92.10	-15	4,259	-0.35%
2022/07/14	0	0.00	3	90.13	91.00	-3	4,246	-0.07%
2022/07/13	0	0.00	2	89.95	89.30	-2	4,230	-0.05%
2022/07/12	2	87.35	0	0.00	86.60	2	4,242	0.05%
2022/07/11	3	90.23	2	90.00	90.00	1	4,267	0.02%
2022/07/08	3	89.40	5	90.70	90.60	-2	4,246	-0.05%
2022/07/07	5	86.22	5	87.56	87.80	0	4,192	0.00%
2022/07/06	2	86.75	1	87.60	86.20	1	4,143	0.02%
2022/07/05	1	85.60	2	84.95	86.50	-1	4,142	-0.02%
2022/07/04	2	85.30	2	83.70	83.70	0	4,137	0.00%
2022/07/01	2	83.40	3.5	81.91	81.90	-1.5	4,170	-0.04%
2022/06/30	2	90.65	0	0.00	90.00	2	4,076	0.05%
2022/06/29	1	94.40	0	0.00	93.80	1	4,020	0.02%
2022/06/28	0	0.00	1	94.50	94.70	-1	3,986	-0.03%
2022/06/27	0	0.00	1	96.80	97.10	-1	3,975	-0.03%
2022/06/24	0	0.00	1	93.50	93.70	-1	3,952	-0.03%
2022/06/23	5	92.50	2	93.00	91.70	3	3,908	0.08%
2022/06/22	1	95.20	0	0.00	91.70	1	3,866	0.03%
2022/06/21	1	98.00	0	0.00	97.50	1	3,801	0.03%
2022/06/20	1	97.60	10	97.61	93.60	-9	3,775	-0.24%
2022/06/17	0.2	101.50	0.3	104.50	102.00	-0.1	3,668	0.00%
2022/06/16	0	0.00	2	111.50	107.00	-2	3,615	-0.06%
2022/06/15	0	0.00	1	113.00	112.50	-1	3,608	-0.03%
2022/06/14	1	114.00	1	115.50	116.00	0	3,636	0.00%
2022/06/10	0	0.00	2	117.50	118.00	-2	3,665	-0.05%
2022/06/08	0	0.00	2	121.00	118.50	-2	3,680	-0.05%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/02	0	0.00	3	119.00	119.00	-3	3,742	-0.08%
2022/06/01	11.2	121.95	7.4	122.58	121.00	3.8	3,709	0.10%
2022/05/31	1	115.00	1	115.00	115.00	0	3,485	0.00%
2022/05/30	0	0.00	5	114.00	114.00	-5	3,492	-0.14%
2022/05/27	0	0.00	2	111.50	111.50	-2	3,558	-0.06%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	0	0.00	1	113.50	109.50	-1	4,117	-0.02%
2022/05/23	11	113.00	23	113.89	113.00	-12	4,198	-0.29%
2022/05/20	1.2	116.13	0	0.00	115.50	1.2	4,183	0.03%
2022/05/19	2.5	116.60	0	0.00	118.50	2.5	4,166	0.06%
2022/05/18	1	118.50	1.2	116.97	118.50	-0.2	4,147	-0.01%
2022/05/17	0	0.00	0	114.50	115.00	0	4,103	0.00%
2022/05/16	0	0.00	1	117.00	113.00	-1	4,113	-0.02%
2022/05/13	1	116.50	1	115.50	115.00	0	4,163	0.00%
2022/05/12	2	115.50	2	115.00	114.50	0	4,183	0.00%
2022/05/11	1	114.50	0	0.00	114.50	1	4,171	0.02%
2022/05/10	0	0.00	6	116.42	117.50	-6	4,182	-0.14%
2022/05/09	1	116.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	1.2	117.54	1	117.50	117.00	0.2	4,173	0.00%
2022/05/05	0.2	120.00	0	121.00	119.50	0.2	4,177	0.01%
2022/05/04	1	117.00	1	118.00	119.00	0	4,159	0.00%
2022/05/03	1	116.00	1	116.50	117.00	0	4,139	0.00%
2022/04/29	4	118.13	8	118.69	116.00	-4	4,183	-0.10%
2022/04/28	5	116.00	5.1	115.48	115.50	-0.1	4,171	0.00%
2022/04/27	0	113.83	2.1	112.71	116.00	-2.1	4,117	-0.05%
2022/04/26	9.1	122.34	4	120.13	119.00	5.1	4,020	0.13%
2022/04/25	1	117.50	1	117.50	118.50	0	3,885	0.00%
2022/04/22	1	122.00	1	122.50	122.00	0	3,870	0.00%
2022/04/21	13	125.92	3	126.33	125.50	10	3,937	0.25%
2022/04/18	0	0.00	1	120.00	122.50	-1	4,064	-0.02%
2022/04/15	1	122.50	239	122.88	122.50	-238	4,097	-5.81%	大賣/鉅額交易
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/11	0	0.00	103	126.62	126.00	-103	4,512	-2.28%	大賣/鉅額交易
2022/04/08	7	130.57	0	0.00	131.00	7	4,545	0.15%
2022/04/07	6.2	137.22	2.1	137.55	131.00	4.1	4,502	0.09%
2022/04/06	1.1	142.64	0	0.00	142.50	1.1	4,416	0.02%
2022/04/01	1.2	144.50	0	0.00	145.00	1.2	4,538	0.03%
2022/03/30	0	149.00	0	0.00	148.00	0	4,706	0.00%
2022/03/24	3	150.00	3	152.00	152.00	0	4,901	0.00%
2022/03/23	0	0.00	1.2	150.33	151.50	-1.2	4,982	-0.02%
2022/03/22	1	148.50	0	0.00	148.00	1	5,150	0.02%
2022/03/21	0	0.00	1	150.00	150.00	-1	5,207	-0.02%
2022/03/18	0.2	148.50	0	0.00	149.00	0.2	5,238	0.00%
2022/03/17	2	147.75	0.5	148.00	148.00	1.5	5,245	0.03%
2022/03/16	0	0.00	2	144.00	145.00	-2	5,277	-0.04%
2022/03/15	1	144.00	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	3	147.00	148.00	-3	5,398	-0.06%
2022/03/11	0.5	145.00	0	0.00	145.00	0.5	5,615	0.01%
2022/03/09	0	0.00	1	146.00	146.00	-1	5,782	-0.02%
2022/03/08	2	148.50	3	144.67	142.50	-1	5,897	-0.02%
2022/03/07	2.4	149.08	0	0.00	147.00	2.4	5,927	0.04%
2022/03/04	0.1	154.00	1	153.00	153.00	-0.9	5,994	-0.01%
2022/03/03	0	0.00	1	157.00	156.00	-1	6,127	-0.02%
2022/03/02	1	158.50	11	156.41	156.50	-10	6,211	-0.16%
2022/03/01	2	152.75	1	153.00	153.50	1	6,202	0.02%
2022/02/25	4	156.25	6	157.67	152.00	-2	6,280	-0.03%
2022/02/24	17	156.91	8	156.94	156.00	9	6,265	0.14%
2022/02/23	2	154.00	6	153.75	154.50	-4	6,083	-0.07%
2022/02/22	0	0.00	1.1	145.09	146.00	-1.1	6,358	-0.02%
2022/02/21	0	148.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	0	0.00	2	147.50	150.00	-2	8,235	-0.02%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	2	148.00	2	148.75	147.50	0	8,404	0.00%
2022/02/15	12	146.79	15	147.67	146.00	-3	8,455	-0.04%
2022/02/14	1	149.00	0	0.00	149.50	1	8,475	0.01%
2022/02/11	1	153.50	1	152.50	152.50	0	8,516	0.00%
2022/02/09	2	156.50	5	156.00	156.50	-3	8,765	-0.03%
2022/02/08	1	152.00	2	150.75	153.00	-1	8,868	-0.01%
2022/02/07	5	144.40	0	0.00	146.50	5	8,910	0.06%
2022/01/25	2	147.75	0	0.00	145.00	2	9,153	0.02%
2022/01/24	4	148.13	2	149.75	149.50	2	9,426	0.02%
2022/01/21	1.1	149.64	48	151.92	149.50	-46.9	9,663	-0.49%
2022/01/20	32	154.02	31	154.02	154.00	1	10,078	0.01%
2022/01/19	26	154.83	16	155.00	155.00	10	10,230	0.10%
2022/01/18	28	158.64	2	159.50	155.50	26	10,457	0.25%
2022/01/17	13	156.88	3	156.00	157.50	10	10,516	0.10%
2022/01/14	2	149.00	0	0.00	152.00	2	10,633	0.02%
2022/01/13	10	156.50	1.1	157.45	155.00	8.9	11,031	0.08%
2022/01/12	6.1	154.50	4	154.38	156.00	2.1	11,081	0.02%
2022/01/11	5	159.60	0	0.00	159.00	5	11,147	0.04%
2022/01/10	4	160.13	3	162.17	163.50	1	11,206	0.01%
2022/01/07	7.4	159.11	3	160.00	159.00	4.4	11,373	0.04%
2022/01/06	3.1	162.94	1	163.00	163.00	2.1	11,458	0.02%
2022/01/05	9	168.44	0	0.00	167.50	9	11,517	0.08%
2022/01/04	10	174.10	3	174.33	172.50	7	11,520	0.06%
2022/01/03	1	176.50	9	175.11	176.50	-8	11,503	-0.07%
2021/12/30	0	0.00	6	171.50	171.50	-6	11,577	-0.05%
2021/12/28	2	172.50	1.1	174.84	171.00	0.9	12,314	0.01%
2021/12/27	5	167.02	6	171.83	173.00	-1	12,392	-0.01%
2021/12/24	4	168.63	2	168.75	167.50	2	12,543	0.02%
2021/12/23	6	171.00	0.5	171.00	170.50	5.5	12,641	0.04%
2021/12/22	6	171.42	0	0.00	171.00	6	12,757	0.05%
2021/12/21	2	172.75	2	172.00	172.50	0	12,817	0.00%
2021/12/20	2	171.00	1	174.50	170.50	1	12,865	0.01%
2021/12/17	4	171.38	1	173.00	170.00	3	12,878	0.02%
2021/12/16	8	172.81	23	172.93	173.00	-15	12,975	-0.12%
2021/12/15	1	167.00	0	0.00	167.50	1	12,895	0.01%
2021/12/14	7.6	160.94	1.4	162.07	160.50	6.2	12,907	0.05%
2021/12/10	0	0.00	2.1	166.49	165.50	-2.1	13,087	-0.02%
2021/12/09	2	171.75	1.1	173.58	169.00	0.9	13,075	0.01%
2021/12/08	3	173.17	31	173.10	173.00	-28	13,121	-0.21%
2021/12/07	8	175.19	11	176.50	173.00	-3	13,391	-0.02%
2021/12/06	33	170.53	1	173.00	172.50	32	13,493	0.24%
2021/12/03	4	169.63	2	170.75	170.50	2	13,607	0.01%
2021/12/02	10	169.55	48	166.71	166.50	-38	13,776	-0.28%
2021/12/01	0.1	169.00	5	169.50	169.50	-5	14,020	-0.04%
2021/11/30	11.1	166.23	0	0.00	166.00	11.1	14,345	0.08%
2021/11/29	1	162.00	16.1	157.92	163.50	-15.1	14,557	-0.10%
2021/11/26	11	165.09	4.1	166.54	162.50	6.9	14,708	0.05%
2021/11/25	2	168.75	3	170.17	168.00	-1	15,011	-0.01%
2021/11/24	2	166.50	2	170.00	169.00	0	15,081	0.00%
2021/11/23	8	170.25	2	169.00	169.00	6	15,233	0.04%
2021/11/22	7	175.43	8.1	175.57	176.50	-1.1	15,337	-0.01%
2021/11/19	11	175.77	11	175.27	172.50	0	15,709	0.00%
2021/11/18	56.7	179.45	46.2	177.07	173.50	10.5	15,879	0.07%
2021/11/17	32.2	166.04	42	168.21	171.50	-9.8	15,099	-0.06%
2021/11/16	12	156.88	2.3	155.96	156.00	9.7	14,940	0.06%
2021/11/15	4	159.13	4	157.88	156.50	0	15,536	0.00%
2021/11/12	1	156.00	1	155.00	155.00	0	16,770	0.00%
2021/11/11	2	152.75	1	154.50	154.50	1	16,996	0.01%
2021/11/10	4	153.38	1	153.50	152.50	3	17,198	0.02%
2021/11/09	16.1	156.59	12	155.58	155.50	4.1	17,489	0.02%
2021/11/08	4.3	150.92	2	150.75	152.00	2.3	17,513	0.01%
2021/11/05	6	148.67	6	148.74	148.50	0	17,807	0.00%
2021/11/04	2	146.00	0	0.00	144.50	2	18,007	0.01%
2021/11/03	3	147.17	4	148.00	148.50	-1	18,247	-0.01%
2021/11/02	2.1	146.98	4	145.00	144.00	-1.9	18,473	-0.01%
2021/11/01	22.3	151.50	8	153.63	150.00	14.3	18,641	0.08%
2021/10/29	23.1	162.19	3	162.50	160.00	20.1	18,846	0.11%
2021/10/28	13	166.54	12.5	164.64	164.00	0.5	19,154	0.00%
2021/10/27	4	157.75	13	157.62	158.50	-9	19,858	-0.05%
2021/10/26	12	154.21	7	153.36	152.50	5	20,775	0.02%
2021/10/25	9.3	146.34	1	145.00	149.00	8.3	21,535	0.04%
2021/10/22	16	148.28	6	148.08	148.00	10	22,191	0.04%
2021/10/21	24.2	156.79	19	153.68	151.00	5.2	22,793	0.02%
2021/10/20	1	146.50	17	147.00	147.00	-16	23,424	-0.07%
2021/10/19	7.2	145.47	6	146.08	145.50	1.2	24,926	0.00%
2021/10/18	5	143.20	4	142.25	143.00	1	25,500	0.00%
2021/10/15	2	140.25	0	0.00	141.00	2	25,649	0.01%
2021/10/14	3	138.67	20	136.88	139.00	-17	25,598	-0.07%
2021/10/13	24	134.31	6	135.00	134.00	18	25,541	0.07%
2021/10/12	1	141.50	0	0.00	139.00	1	25,547	0.00%
2021/10/08	18	145.28	16	147.38	145.00	2	25,639	0.01%
2021/10/07	7	145.07	6	145.75	147.00	1	25,668	0.00%
2021/10/06	37	145.68	11	142.77	140.00	26	25,703	0.10%
2021/10/05	38	144.50	41.1	147.73	150.50	-3.1	25,490	-0.01%
2021/10/04	31	142.65	6	141.83	139.50	25	25,173	0.10%
2021/10/01	45	149.38	8	149.75	148.50	37	25,123	0.15%
2021/09/30	1	155.50	2	151.00	155.00	-1	25,106	0.00%
2021/09/29	2.1	157.74	3	153.83	153.50	-0.9	25,212	0.00%
2021/09/28	4.1	164.65	3	165.00	162.00	1.1	25,688	0.00%
2021/09/27	7	168.50	3	165.83	168.00	4	25,883	0.02%
2021/09/24	2	164.98	3	164.67	164.00	-1	26,181	0.00%
2021/09/23	5	159.40	9	159.89	161.00	-4	26,339	-0.02%
2021/09/22	3.1	161.34	4	161.38	160.50	-0.9	26,604	0.00%
2021/09/17	0	0.00	2	167.25	169.50	-2	26,950	-0.01%
2021/09/16	2	165.50	1	169.00	165.50	1	27,110	0.00%
2021/09/15	3.1	166.39	24	165.88	165.00	-20.9	27,266	-0.08%
2021/09/14	2.2	176.41	0	0.00	176.50	2.2	27,647	0.01%
2021/09/13	4	181.00	0	0.00	175.00	4	28,072	0.01%
2021/09/10	13.1	186.16	14	185.21	179.00	-0.9	28,528	0.00%
2021/09/09	16	176.16	19	179.11	179.50	-3	28,530	-0.01%
2021/09/08	2	174.25	7	170.07	169.00	-5	28,671	-0.02%
2021/09/07	18	177.47	13	176.31	176.50	5	29,141	0.02%
2021/09/06	11	175.23	12.4	174.46	174.50	-1.4	29,420	0.00%
2021/09/03	4.1	182.72	9	183.50	180.50	-4.9	29,785	-0.02%
2021/09/02	18.1	190.55	20	193.23	186.00	-1.9	30,498	-0.01%
2021/09/01	11.3	193.52	6.1	195.34	195.50	5.2	31,476	0.02%
2021/08/31	16.1	193.34	9	192.67	191.50	7.1	32,096	0.02%
2021/08/30	4	191.25	1	190.00	189.00	3	32,647	0.01%
2021/08/27	2.1	191.57	5	189.40	190.50	-2.9	33,242	-0.01%
2021/08/26	2	189.00	2	192.25	190.50	0	34,115	0.00%
2021/08/25	30.1	191.50	37	192.28	193.50	-6.9	35,424	-0.02%
2021/08/24	27.2	194.94	16.1	193.16	190.00	11.1	35,921	0.03%
2021/08/23	15	201.07	16	201.31	202.00	-1	36,217	0.00%
2021/08/20	26	194.17	22	193.23	190.50	4	36,492	0.01%
2021/08/19	23	200.06	29	199.21	189.50	-6	36,702	-0.02%
2021/08/18	62.1	198.82	44	199.10	208.00	18.1	36,877	0.05%
2021/08/17	2	207.00	5	208.50	207.50	-3	37,064	-0.01%
2021/08/16	19	221.53	19	222.32	221.00	0	37,988	0.00%
2021/08/13	11.1	234.00	11	234.77	224.00	0.1	38,240	0.00%
2021/08/12	6	238.08	4	237.50	236.50	2	38,758	0.01%
2021/08/11	10	241.25	14.2	237.77	237.00	-4.2	39,687	-0.01%
2021/08/10	4	253.50	3	253.67	248.50	1	39,841	0.00%
2021/08/09	12	261.21	4	253.15	252.00	8	40,193	0.02%
2021/08/06	26	267.48	17.1	269.56	269.50	9	41,121	0.02%
2021/08/05	8	267.94	7	265.79	265.50	1	41,868	0.00%
2021/08/04	18	277.69	23	275.70	274.00	-5	42,818	-0.01%
2021/08/03	22	287.68	33.1	284.98	282.50	-11.1	42,779	-0.03%
2021/08/02	61	289.88	47.1	291.29	280.00	13.9	42,832	0.03%
2021/07/30	25	277.31	29.1	280.67	276.50	-4.1	42,231	-0.01%
2021/07/29	16.1	262.82	21	268.40	275.00	-4.9	41,722	-0.01%
2021/07/28	38	269.85	6.1	269.11	261.00	31.9	41,284	0.08%
2021/07/27	8.1	281.34	15.1	283.34	290.00	-7	41,322	-0.02%
2021/07/26	21.3	283.13	35	281.16	276.00	-13.7	40,993	-0.03%
2021/07/23	44.3	262.20	45.9	267.41	270.50	-1.6	40,197	0.00%
2021/07/22	2	237.50	28.3	238.69	246.00	-26.3	39,107	-0.07%
2021/07/21	4.1	217.35	10	219.85	224.00	-5.9	38,837	-0.02%
2021/07/20	11	218.09	7	215.57	214.00	4	39,098	0.01%
2021/07/19	6.1	225.99	5	228.50	226.00	1.1	39,414	0.00%
2021/07/16	3	223.17	5	226.40	225.50	-2	39,721	-0.01%
2021/07/15	7	218.93	7.1	224.73	224.50	-0.1	40,297	0.00%
2021/07/14	9	213.78	5.2	214.02	215.50	3.8	41,013	0.01%
2021/07/13	9.1	216.45	10	219.00	210.00	-0.9	41,311	0.00%
2021/07/12	6	223.08	4	223.13	221.00	2	42,235	0.00%
2021/07/09	3.1	222.01	12	221.92	220.50	-9	43,038	-0.02%
2021/07/08	6	227.00	6	228.08	225.00	0	43,962	0.00%
2021/07/07	9	228.50	7	225.50	224.00	2	44,613	0.00%
2021/07/06	13	233.12	10	233.95	231.00	3	45,041	0.01%
2021/07/05	23	236.57	27	238.67	238.50	-4	45,758	-0.01%
2021/07/02	7	228.64	13	228.50	228.00	-6	45,754	-0.01%
2021/07/01	30	227.30	22.3	227.24	222.00	7.7	45,948	0.02%
2021/06/30	14	222.93	8	225.50	226.00	6	46,289	0.01%
2021/06/29	35.5	230.75	33	229.05	219.00	2.5	46,999	0.01%
2021/06/28	10.2	229.43	11.1	229.47	233.00	-0.9	46,737	0.00%
2021/06/25	4	220.00	4	221.38	220.00	0	46,470	0.00%
2021/06/24	3	216.50	3	217.83	217.00	0	46,369	0.00%
2021/06/23	10.2	220.59	33	217.88	217.50	-22.8	46,246	-0.05%
2021/06/22	11.1	212.83	12.2	215.25	212.50	-1.1	45,753	0.00%
2021/06/21	25.1	213.67	13.4	213.85	208.00	11.7	45,360	0.03%
2021/06/18	15	227.20	6	223.83	222.50	9	44,912	0.02%
2021/06/17	14	224.54	12	224.83	228.50	2	44,681	0.00%
2021/06/16	28.7	231.60	26.1	231.43	223.00	2.6	44,410	0.01%
2021/06/15	16.1	243.62	37	243.55	242.50	-20.9	43,982	-0.05%
2021/06/11	30	244.25	23	240.15	241.00	7	44,896	0.02%
2021/06/10	35.2	246.58	22	242.64	240.00	13.2	44,973	0.03%
2021/06/09	25	237.94	33.1	239.14	248.00	-8.1	44,862	-0.02%
2021/06/08	21	238.00	18	240.00	230.50	3	44,752	0.01%
2021/06/07	31	230.47	38.1	232.89	238.00	-7.1	44,289	-0.02%
2021/06/04	22	228.93	28	228.30	226.50	-6	43,743	-0.01%
2021/06/03	32.2	223.46	40.2	226.45	230.00	-8	43,243	-0.02%
2021/06/02	52.2	229.08	23.1	224.15	216.00	29.1	42,269	0.07%
2021/06/01	13	229.04	40.2	230.23	232.50	-27.2	40,906	-0.07%
2021/05/31	12.2	205.48	29	207.52	211.50	-16.8	39,973	-0.04%
2021/05/28	10	202.55	21	203.40	199.50	-11	39,364	-0.03%
2021/05/27	17	198.50	15.2	198.33	200.00	1.9	39,070	0.00%
2021/05/26	43.4	197.93	21	196.07	192.50	22.4	38,520	0.06%
2021/05/25	36.2	200.34	35	202.60	199.50	1.2	37,898	0.00%
2021/05/24	13	179.62	41.1	187.05	190.00	-28.1	36,643	-0.08%
2021/05/21	11	171.05	18.1	170.99	176.00	-7.1	35,838	-0.02%
2021/05/20	27	173.57	11	172.41	169.00	16	35,635	0.04%
2021/05/19	11.1	171.94	22	175.23	179.00	-10.9	35,152	-0.03%
2021/05/18	6	159.08	23	160.35	163.00	-17	34,334	-0.05%
2021/05/17	47.1	155.64	21	155.10	148.50	26.1	34,113	0.08%
2021/05/14	52	176.85	50	172.98	164.50	2	33,842	0.01%
2021/05/13	11.1	167.87	19	167.82	171.00	-7.9	32,760	-0.02%
2021/05/12	65	158.27	70.2	159.94	161.00	-5.2	31,940	-0.02%
2021/05/11	27.3	165.26	4	166.50	162.50	23.3	30,804	0.08%
2021/05/10	37.3	185.52	11	183.68	180.50	26.3	30,623	0.09%
2021/05/07	58.3	182.00	19.1	182.52	183.00	39.2	30,225	0.13%
2021/05/06	8	173.50	8	174.19	171.00	0	29,853	0.00%
2021/05/05	34.2	187.11	9	182.67	172.50	25.2	29,380	0.09%
2021/05/04	26	181.02	30	180.73	191.50	-4	29,111	-0.01%
2021/05/03	9	191.17	7	185.86	179.50	2	28,545	0.01%
2021/04/29	5	200.10	5	200.00	199.00	0	28,395	0.00%
2021/04/28	16	202.53	15	205.37	201.00	1	28,586	0.00%
2021/04/27	22	200.14	17	201.21	195.50	5	28,353	0.02%
2021/04/26	23	196.80	23	195.24	196.50	0	28,220	0.00%
2021/04/23	17	185.50	32.3	182.49	193.50	-15.3	28,108	-0.05%
2021/04/22	13	183.19	28	182.63	176.00	-15	28,446	-0.05%
2021/04/21	89.4	174.38	22.1	175.78	179.00	67.3	28,387	0.24%
2021/04/20	37	197.30	13	192.42	182.00	24	27,900	0.09%
2021/04/19	15	203.97	11	200.55	198.50	4	27,235	0.01%
2021/04/16	25	230.72	31.1	228.83	220.50	-6.1	27,122	-0.02%
2021/04/15	24.1	207.71	37.1	212.17	220.00	-13.1	26,314	-0.05%
2021/04/14	34	199.00	64	195.03	200.00	-30	25,679	-0.12%
2021/04/13	12	212.92	10	213.75	202.50	2	24,924	0.01%
2021/04/12	36	211.99	13	208.35	202.50	23	24,342	0.09%
2021/04/09	21	237.55	4	227.21	225.00	17	23,930	0.07%
2021/04/08	8	227.71	10	233.35	236.50	-2	23,464	-0.01%
2021/04/07	70	214.75	8	215.25	215.00	62	23,107	0.27%
2021/04/06	16.1	213.60	12.1	214.96	218.50	4	22,891	0.02%
2021/04/01	15.1	190.59	69.3	191.68	199.00	-54.3	22,675	-0.24%
2021/03/31	7.2	184.53	2	184.75	181.00	5.2	22,011	0.02%
2021/03/30	4.2	178.67	3.2	180.56	183.50	1	22,479	0.00%
2021/03/29	4.2	172.83	3	172.67	174.00	1.2	22,643	0.01%
2021/03/26	1	148.00	5.1	157.00	158.50	-4.1	23,226	-0.02%
2021/03/25	2	149.00	0	0.00	144.50	2	23,434	0.01%
2021/03/24	3	148.50	1	148.00	148.00	2	23,608	0.01%
2021/03/23	1	150.00	2	154.00	152.00	-1	23,801	0.00%
2021/03/22	3	155.50	2	158.75	154.00	1	24,108	0.00%
2021/03/19	3	156.33	26.2	158.38	159.00	-23.2	24,041	-0.10%
2021/03/18	1.2	145.64	11.1	149.68	152.50	-9.9	23,912	-0.04%
2021/03/17	50.1	140.46	21	140.50	139.00	29.1	23,843	0.12%
2021/03/16	5	144.50	15	146.80	148.50	-10	22,616	-0.04%
2021/03/15	24	132.17	27	131.19	135.00	-3	21,961	-0.01%
2021/03/12	19	118.89	71.9	120.37	123.00	-52.9	21,016	-0.25%
2021/03/11	4	107.00	9	108.00	112.00	-5	19,953	-0.03%
2021/03/10	9	104.06	8	103.31	102.00	1	19,630	0.01%
2021/03/09	4	97.13	4	99.70	100.00	0	19,296	0.00%
2021/03/08	4	100.43	3	97.80	96.10	1	19,365	0.01%
2021/03/05	4	99.73	1	100.00	99.20	3	19,397	0.02%
2021/03/04	5	101.40	5	100.86	101.50	0	19,409	0.00%
2021/03/03	9	102.02	14	100.71	101.00	-5	19,427	-0.03%
2021/03/02	0	0.00	17	105.24	104.50	-17	19,354	-0.09%
2021/02/26	4	99.18	0	0.00	99.80	4	19,082	0.02%
2021/02/25	5	105.50	5	102.51	101.00	0	18,950	0.00%
2021/02/24	13	112.00	15	107.40	106.50	-2	18,832	-0.01%
2021/02/23	11	110.73	11	111.68	113.50	0	18,669	0.00%
2021/02/22	10	106.30	14	108.07	109.00	-4	18,470	-0.02%
2021/02/19	18	102.39	20	101.90	99.70	-2	18,188	-0.01%
2021/02/18	0	0.00	5.1	98.28	99.30	-5.1	17,890	-0.03%
2021/02/17	5.1	94.89	5	94.68	94.80	0.1	17,744	0.00%
2021/02/05	15	87.28	11	88.14	88.30	4	17,606	0.02%
2021/02/04	3	85.07	2	83.10	83.10	1	17,491	0.01%
2021/02/03	12	84.49	6	85.73	83.60	6	17,453	0.03%
2021/02/02	3	82.63	0	0.00	81.90	3	17,654	0.02%
2021/02/01	3	82.73	3	82.23	81.60	0	17,735	0.00%
2021/01/29	6	86.13	4	84.75	84.00	2	17,492	0.01%
2021/01/28	9	91.24	16	89.52	88.40	-7	17,286	-0.04%
2021/01/27	12	90.99	9	90.28	90.80	3	17,175	0.02%
2021/01/26	52	93.03	10	95.39	90.80	42	17,215	0.24%
2021/01/25	13	97.29	24	95.54	95.60	-11	16,996	-0.06%
2021/01/22	13	99.83	17	100.47	101.00	-4	17,006	-0.02%
2021/01/21	15	96.77	16	96.06	97.90	-1	16,945	-0.01%
2021/01/20	35	101.45	0.3	98.60	98.60	34.7	16,813	0.21%
2021/01/19	21	107.98	12	108.17	109.50	9	16,898	0.05%
2021/01/18	13	108.85	3	108.33	108.50	10	16,782	0.06%
2021/01/15	20	108.68	20	107.35	110.50	0	16,420	0.00%
2021/01/14	0	0.00	4	102.25	106.00	-4	15,638	-0.03%
2021/01/13	2	96.55	1	98.80	96.60	1	15,309	0.01%
2021/01/12	10	95.68	7	94.34	93.50	3	15,066	0.02%
2021/01/11	15	96.05	24	97.59	98.00	-9	14,830	-0.06%
2021/01/08	7	92.93	15	92.73	92.90	-8	14,485	-0.06%
2021/01/07	7	89.83	6	90.07	91.90	1	14,161	0.01%
2021/01/06	38	88.60	3	88.10	86.10	35	13,867	0.25%
2021/01/05	121	88.31	11	89.21	87.90	110	13,629	0.81%	大買/鉅額交易
2021/01/04	11	91.61	5	91.68	90.70	6	13,423	0.04%
2020/12/31	18	97.05	41	95.81	93.50	-23	13,225	-0.17%
2020/12/30	31	95.39	31.1	98.02	95.10	-0.1	12,730	0.00%
2020/12/29	70	96.80	10	97.32	95.50	60	12,492	0.48%
2020/12/28	15	97.45	15	97.81	99.00	0	12,246	0.00%
2020/12/25	15	90.31	13	90.07	91.50	2	11,791	0.02%
2020/12/24	13	88.74	16.3	87.46	87.50	-3.3	11,465	-0.03%
2020/12/23	1	80.80	21	82.00	85.00	-20	10,799	-0.19%
2020/12/22	29	82.84	93	85.79	77.50	-64	10,442	-0.61%
2020/12/21	12	75.63	14.9	80.53	80.80	-2.9	9,725	-0.03%
2020/12/18	41	71.72	2	72.10	73.50	39	9,411	0.41%
2020/12/17	0	0.00	66	71.85	72.20	-66	9,180	-0.72%
2020/12/16	19	69.07	9	70.93	68.40	10	8,966	0.11%
2020/12/15	5	67.90	1	69.40	67.70	4	8,530	0.05%
2020/12/14	0	0.00	1	69.00	68.50	-1	8,452	-0.01%
2020/12/11	1	67.60	2	70.05	68.70	-1	8,405	-0.01%
2020/12/10	4	69.03	5	68.32	67.50	-1	8,237	-0.01%
2020/12/09	1	66.70	5	68.12	69.90	-4	8,013	-0.05%
2020/12/08	1	66.00	2.7	66.37	66.50	-1.7	7,848	-0.02%
2020/12/07	21	63.52	2	64.15	65.10	19	7,784	0.24%
2020/12/04	16.3	65.77	3.7	65.77	64.80	12.6	7,756	0.16%
2020/12/03	2	66.80	0	0.00	67.40	2	7,653	0.03%
2020/12/02	15	67.15	14	68.20	66.50	1	7,624	0.01%
2020/12/01	27	65.98	8	66.95	65.70	19	7,342	0.26%
2020/11/30	35	65.56	2.4	66.17	66.60	32.6	7,166	0.45%
2020/11/27	12	61.95	10	62.74	62.50	2	6,971	0.03%
2020/11/26	1	62.40	2	61.70	61.90	-1	6,865	-0.01%
2020/11/25	11	59.18	1	61.10	59.10	10	6,848	0.15%
2020/11/24	1	60.80	3	61.27	60.90	-2	6,805	-0.03%
2020/11/23	23	60.30	2	61.20	60.10	21	6,790	0.31%
2020/11/20	11	59.14	37	59.78	59.80	-26	6,750	-0.39%
2020/11/19	2	58.50	1	60.70	58.40	1	6,661	0.02%
2020/11/18	1	58.40	3	57.57	57.20	-2	6,590	-0.03%
2020/11/17	1	57.60	0	0.00	57.40	1	6,694	0.01%
2020/11/16	26	56.78	33	58.28	57.00	-7	6,670	-0.10%
2020/11/13	7	56.47	11	56.22	57.10	-4	6,614	-0.06%
2020/11/12	88	55.14	3	55.57	55.00	85	6,515	1.30%
2020/11/11	2.3	56.68	3	56.03	56.30	-0.7	6,390	-0.01%
2020/11/10	19	56.24	18.4	56.38	56.30	0.6	6,437	0.01%
2020/11/09	2	52.10	2.3	53.47	54.80	-0.3	6,022	-0.01%
2020/11/06	27	50.57	1	49.90	49.90	26	5,797	0.45%
2020/11/05	10	49.98	8	50.20	50.30	2	5,845	0.03%
2020/11/04	20	49.35	20	50.16	50.40	0	5,846	0.00%
2020/11/03	14	51.01	13	49.93	49.70	1	5,814	0.02%
2020/11/02	4	51.93	6	51.55	52.00	-2	5,817	-0.03%
2020/10/30	14	52.58	20.1	52.86	51.20	-6.1	5,847	-0.10%
2020/10/29	27	51.04	22.4	51.62	52.50	4.6	5,939	0.08%
2020/10/28	30	50.52	55	50.34	51.20	-25	5,850	-0.43%
2020/10/27	63	48.94	21	48.82	48.40	42	5,502	0.76%
2020/10/26	24.6	47.14	19.1	47.49	47.00	5.5	5,212	0.11%
2020/10/14	8	33.63	0	0.00	33.50	8	5,038	0.16%
2020/10/12	1	32.85	0	0.00	32.60	1	5,098	0.02%
2020/10/08	5	33.97	5	33.95	34.15	0	5,174	0.00%
2020/10/07	2	33.80	0	0.00	34.00	2	5,338	0.04%
2020/09/29	5	32.70	5	32.40	32.30	0	6,154	0.00%
2020/09/28	100	31.75	0	0.00	31.75	100	6,419	1.56%
2020/09/25	2	31.65	2	32.25	30.55	0	6,892	0.00%
2020/09/24	2	32.20	0	0.00	32.05	2	7,514	0.03%
2020/09/23	4	33.54	4	33.40	33.30	0	7,630	0.00%
2020/09/22	2	33.50	0	0.00	33.60	2	7,661	0.03%
2020/09/16	1	33.20	0	0.00	33.00	1	8,187	0.01%
2020/09/10	0	0.00	3	33.43	32.65	-3	8,504	-0.04%
2020/09/07	0	0.00	2	32.55	32.35	-2	8,899	-0.02%
2020/09/04	4	32.26	0	0.00	32.35	4	9,142	0.04%
2020/09/03	0	0.00	4	33.00	32.90	-4	9,178	-0.04%
2020/08/31	8	33.44	3	33.05	33.05	5	9,520	0.05%
2020/08/28	1	32.20	6	32.07	32.70	-5	9,623	-0.05%
2020/08/27	0	0.00	3	32.88	32.10	-3	9,829	-0.03%
2020/08/26	1	33.20	0	0.00	33.00	1	9,797	0.01%
2020/08/25	1	33.25	0	0.00	33.25	1	9,811	0.01%
2020/08/24	3	33.00	0	0.00	33.20	3	9,816	0.03%
2020/08/21	0	0.00	2	33.53	33.45	-2	9,858	-0.02%
2020/08/20	6	34.59	0	0.00	32.95	6	9,864	0.06%
2020/08/19	1	35.95	0	0.00	35.95	1	9,753	0.01%
2020/08/17	18	36.94	6	36.84	37.30	12	9,709	0.12%
2020/08/14	0	0.00	31	36.40	36.40	-31	9,816	-0.32%
2020/08/13	6	36.53	0	0.00	36.85	6	9,891	0.06%
2020/08/12	15	37.03	1	38.10	37.95	14	9,990	0.14%
2020/08/11	1	36.40	3	36.00	35.85	-2	9,929	-0.02%
2020/08/06	3	37.50	1	38.05	37.50	2	11,129	0.02%
2020/08/05	7	38.23	45	38.25	38.45	-38	11,261	-0.34%
2020/08/04	0	0.00	1	37.50	36.95	-1	11,444	-0.01%
2020/07/29	0	0.00	2	35.40	35.75	-2	13,194	-0.02%
2020/07/28	1	35.85	0	0.00	35.55	1	13,258	0.01%
2020/07/27	0	0.00	3	36.85	36.70	-3	13,268	-0.02%
2020/07/24	27	36.67	0	0.00	36.00	27	13,356	0.20%
2020/07/23	11	36.85	17	37.34	38.00	-6	13,411	-0.04%
2020/07/21	1	36.05	0	0.00	36.20	1	13,699	0.01%
2020/07/17	1	36.30	1	36.60	35.45	0	13,933	0.00%
2020/07/16	3	36.45	0	0.00	36.30	3	13,969	0.02%
2020/07/15	2	37.25	1	36.85	36.85	1	14,073	0.01%
2020/07/14	4	37.85	2	38.25	37.60	2	14,035	0.01%
2020/07/13	10	37.40	17	37.94	38.35	-7	13,921	-0.05%
2020/07/10	1	36.50	4	37.35	36.50	-3	13,910	-0.02%
2020/07/09	11	37.64	15	36.74	37.20	-4	13,865	-0.03%
2020/07/08	3	37.57	1	37.75	37.60	2	13,782	0.01%
2020/07/07	35	36.63	8	37.02	37.05	27	13,740	0.20%
2020/07/06	51	37.75	9	38.45	38.05	42	13,518	0.31%
2020/07/03	27	35.76	55	35.49	36.95	-28	13,152	-0.21%
2020/07/02	1	33.35	3	33.22	33.70	-2	12,618	-0.02%
2020/07/01	33	32.62	0	0.00	32.50	33	12,526	0.26%
2020/06/30	3	32.25	1	32.25	32.20	2	12,521	0.02%
2020/06/29	8	32.36	4	32.30	32.10	4	12,586	0.03%
2020/06/24	54	33.69	0	0.00	33.40	54	12,549	0.43%
2020/06/23	22	34.02	12	33.45	34.10	10	12,422	0.08%
2020/06/22	0	0.00	10	33.03	32.65	-10	12,237	-0.08%
2020/06/18	3	32.55	2	32.70	32.40	1	12,136	0.01%
2020/06/16	0	0.00	10	32.10	32.15	-10	12,131	-0.08%
2020/06/12	5	32.11	250	31.74	32.65	-245	12,011	-2.04%	大賣/鉅額交易
2020/06/11	10	32.89	386	31.82	31.65	-376	12,006	-3.13%	大賣/鉅額交易
2020/06/10	3	32.60	42	32.47	32.45	-39	11,876	-0.33%
2020/06/09	2	32.48	4	32.58	32.45	-2	12,063	-0.02%
2020/06/08	4	32.35	50	32.35	32.25	-46	12,309	-0.37%
2020/06/05	18	32.88	1	32.90	32.65	17	12,621	0.13%
2020/06/04	4	32.33	5	32.27	32.30	-1	12,878	-0.01%
2020/06/03	1	32.25	1	31.20	32.20	0	12,993	0.00%
2020/06/02	0	0.00	4	30.70	30.65	-4	13,175	-0.03%
2020/06/01	5	30.90	0	0.00	30.80	5	13,257	0.04%
2020/05/28	2	30.80	0	0.00	30.15	2	13,487	0.01%
2020/05/27	0	0.00	20	30.80	30.80	-20	13,504	-0.15%
2020/05/26	1	31.20	0	0.00	30.75	1	13,571	0.01%
2020/05/25	0	0.00	8	31.40	30.85	-8	13,651	-0.06%
2020/05/22	0	0.00	1	31.35	31.10	-1	13,957	-0.01%
2020/05/21	20	32.20	4	32.50	32.30	16	13,961	0.11%
2020/05/20	31	31.65	1	31.70	32.00	30	13,923	0.22%
2020/05/19	54	31.80	1	30.50	31.85	53	13,972	0.38%
2020/05/18	52	30.48	1	30.30	30.00	51	13,885	0.37%
2020/05/15	61	31.57	0	0.00	31.20	61	14,215	0.43%
2020/05/14	5	31.23	2	30.70	31.15	3	14,552	0.02%
2020/05/13	47	31.16	32	30.50	31.60	15	14,457	0.10%
2020/05/12	9	31.81	5	32.00	32.10	4	13,689	0.03%
2020/05/11	12	31.95	0	0.00	31.95	12	13,404	0.09%
2020/05/08	64	35.89	60	35.50	35.50	4	13,050	0.03%
2020/05/07	58	36.18	59.5	36.02	36.50	-1.5	12,651	-0.01%
2020/05/06	19	34.92	24	35.41	35.00	-5	11,977	-0.04%
2020/05/05	3	34.27	4	34.00	33.70	-1	11,439	-0.01%
2020/05/04	4	32.64	3	31.87	32.85	1	11,179	0.01%
2020/04/30	7	31.71	35	32.15	32.20	-28	11,116	-0.25%
2020/04/29	7	32.74	12	32.23	32.05	-5	11,001	-0.05%
2020/04/28	39	31.79	13	33.19	31.45	26	10,887	0.24%
2020/04/27	0	0.00	38	34.16	33.15	-38	10,629	-0.36%
2020/04/24	4	31.78	53	32.15	32.20	-49	10,392	-0.47%
2020/04/23	6	30.81	3	30.35	30.90	3	10,362	0.03%
2020/04/22	68	29.21	3	30.10	30.15	65	10,319	0.63%
2020/04/21	51	30.45	15	30.34	30.15	36	10,212	0.35%
2020/04/20	122	32.19	1	31.65	31.70	121	10,104	1.20%	大買/鉅額交易
2020/04/17	4	33.50	0	0.00	33.45	4	10,046	0.04%
2020/04/16	5	33.75	4	33.50	34.05	1	10,117	0.01%
2020/04/15	21	33.44	11	33.79	33.00	10	10,158	0.10%
2020/04/14	15	33.38	13	32.65	33.40	2	9,868	0.02%
2020/04/13	1	31.40	63	32.06	31.90	-62	9,705	-0.64%
2020/04/10	16	31.59	36	31.38	31.35	-20	9,633	-0.21%
2020/04/09	4	31.03	1	31.25	31.40	3	9,501	0.03%
2020/04/08	2	29.85	0	0.00	30.75	2	9,417	0.02%
2020/04/07	0	0.00	2	29.95	30.00	-2	9,309	-0.02%
2020/03/31	35	29.18	1	29.05	28.30	34	9,101	0.37%
2020/03/30	0	0.00	10	27.30	28.90	-10	9,008	-0.11%
2020/03/27	2	27.80	4	27.35	27.10	-2	8,949	-0.02%
2020/03/26	43	27.45	1	27.15	27.95	42	8,942	0.47%
2020/03/25	20	26.85	0	0.00	26.70	20	8,942	0.22%
2020/03/24	0	0.00	1	26.50	26.30	-1	8,869	-0.01%
2020/03/20	24	26.43	0	0.00	26.65	24	8,873	0.27%
2020/03/19	50	25.35	0	0.00	25.10	50	8,813	0.57%
2020/03/18	0	0.00	4	27.05	27.10	-4	8,750	-0.05%
2020/03/17	1	26.60	1	26.85	27.25	0	8,738	0.00%
2020/03/16	1	27.20	3	27.30	26.30	-2	8,655	-0.02%
2020/03/13	36	26.28	0	0.00	26.65	36	8,542	0.42%
2020/03/12	73	30.00	9	29.56	28.95	64	8,308	0.77%
2020/03/11	36	32.13	13	32.97	32.15	23	8,032	0.29%
2020/03/10	47	31.41	7	31.34	31.15	40	7,669	0.52%
2020/03/09	26	30.65	0	0.00	30.50	26	7,272	0.36%
2020/03/06	4	32.30	6	33.01	33.05	-2	7,047	-0.03%
2020/03/05	0	0.00	1	30.95	31.00	-1	6,669	-0.01%
2020/03/03	61	31.48	2	31.28	31.05	59	6,666	0.89%
2020/03/02	0	0.00	1	30.40	30.15	-1	6,555	-0.02%
2020/02/27	0	0.00	4	30.20	30.40	-4	6,519	-0.06%
2020/02/26	0	0.00	7	29.89	30.15	-7	6,680	-0.10%
2020/02/25	108	29.10	1	29.50	29.35	107	6,769	1.58%	大買/鉅額交易
2020/02/21	15	31.51	9	31.68	31.55	6	6,512	0.09%
2020/02/20	6	31.40	13	31.68	31.30	-7	6,546	-0.11%
2020/02/19	2	31.80	4	31.56	31.80	-2	6,446	-0.03%
2020/02/18	19	31.59	16	31.31	31.60	3	6,342	0.05%
2020/02/17	7	31.08	8	31.06	31.20	-1	6,005	-0.02%
2020/02/14	4	27.95	38	27.73	28.40	-34	5,467	-0.62%
2020/02/13	0	0.00	7	26.00	26.30	-7	5,214	-0.13%
2020/02/06	2	25.60	0	0.00	25.55	2	5,398	0.04%
2020/02/05	0	0.00	1	25.70	25.45	-1	5,485	-0.02%
2020/02/03	0	0.00	2	25.00	25.15	-2	5,465	-0.04%
2020/01/31	69	25.79	0	0.00	25.50	69	5,467	1.26%
2020/01/30	2	25.65	3	25.65	25.75	-1	5,524	-0.02%
2020/01/20	6	27.48	1	27.50	27.50	5	5,616	0.09%
2020/01/17	0	0.00	21	27.34	27.55	-21	5,571	-0.38%
2020/01/16	12	26.60	1	26.50	26.70	11	5,429	0.20%
2020/01/15	0	0.00	6	25.82	26.00	-6	5,297	-0.11%
2020/01/14	0	0.00	9	25.65	25.65	-9	5,214	-0.17%
2020/01/13	31	25.17	5	25.00	25.40	26	5,169	0.50%
2020/01/10	5	25.00	11	25.43	25.60	-6	5,054	-0.12%
2020/01/09	2	24.83	3	24.10	24.85	-1	4,879	-0.02%
2020/01/07	0	0.00	1	23.10	22.65	-1	4,783	-0.02%
2020/01/06	6	22.92	0	0.00	22.90	6	4,749	0.13%
2020/01/03	0	0.00	1	23.95	23.75	-1	4,703	-0.02%
2020/01/02	20	24.10	0	0.00	24.00	20	4,685	0.43%
2019/12/31	1	23.80	0	0.00	23.80	1	4,664	0.02%
2019/12/27	0	0.00	1	23.75	23.70	-1	4,633	-0.02%
2019/12/24	1	23.45	5	23.50	23.40	-4	4,607	-0.09%
2019/12/23	2	23.48	0	0.00	23.40	2	4,582	0.04%
2019/12/20	3	24.37	0	0.00	24.15	3	4,497	0.07%
2019/12/17	1	24.65	0	0.00	24.40	1	4,394	0.02%
2019/12/16	5	24.95	2	24.80	24.90	3	4,326	0.07%
2019/12/13	2	24.75	1	24.70	24.70	1	4,325	0.02%
2019/12/12	0	0.00	1	25.75	25.25	-1	4,300	-0.02%
2019/12/06	1	25.80	0	0.00	25.50	1	4,059	0.02%
2019/12/05	8	26.08	7	26.08	25.75	1	4,015	0.02%
2019/12/04	1	26.30	0	0.00	26.25	1	3,948	0.03%
2019/12/03	3	26.30	2	26.40	26.50	1	3,903	0.03%
2019/11/29	1	25.95	0	0.00	26.20	1	3,779	0.03%
2019/11/28	0	0.00	1	26.35	26.30	-1	3,710	-0.03%
2019/11/27	2	25.80	8	25.61	26.10	-6	3,641	-0.16%
2019/11/26	3	25.67	18	25.55	25.70	-15	3,573	-0.42%
2019/11/25	31	25.96	4	25.90	25.80	27	3,521	0.77%
2019/11/22	23	25.32	28	25.28	25.50	-5	3,237	-0.15%
2019/11/21	4	25.00	0	0.00	25.00	4	3,016	0.13%
2019/11/20	2	24.70	1	24.70	24.75	1	2,943	0.03%
2019/11/19	5	23.92	1	25.00	23.85	4	2,829	0.14%
2019/11/18	1	24.50	0	0.00	24.80	1	2,650	0.04%
2019/11/15	0	0.00	1	23.90	24.05	-1	2,588	-0.04%
2019/11/14	1	23.60	0	0.00	23.55	1	2,534	0.04%
2019/11/13	0	0.00	3	25.00	24.80	-3	2,443	-0.12%
2019/11/12	0	0.00	1	24.70	24.95	-1	2,389	-0.04%
2019/11/11	0	0.00	10	24.75	24.15	-10	2,359	-0.42%
2019/11/08	2	25.25	4	24.39	24.90	-2	2,305	-0.09%
2019/11/07	4	24.75	3	24.55	25.00	1	2,208	0.05%
2019/11/04	1	24.05	2	24.80	24.00	-1	2,008	-0.05%
2019/10/30	0	0.00	2	23.88	23.90	-2	1,832	-0.11%
2019/10/28	0	0.00	7	24.59	24.90	-7	1,648	-0.42%
2019/10/17	0	0.00	1	22.55	22.45	-1	1,509	-0.07%
2019/10/15	10	22.45	0	0.00	22.20	10	1,518	0.66%
2019/10/07	2	21.65	0	0.00	21.60	2	1,518	0.13%
2019/09/26	0	0.00	1	21.80	21.65	-1	1,575	-0.06%
2019/09/24	0	0.00	5	22.00	21.85	-5	1,616	-0.31%
2019/09/18	5	21.80	1	22.10	21.80	4	1,571	0.25%
2019/09/03	1	23.40	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	1	23.75	23.75	-1	1,629	-0.06%
2019/08/30	0	0.00	1	23.30	22.75	-1	1,586	-0.06%
2019/08/29	6	22.93	1	22.85	22.85	5	1,557	0.32%
2019/08/19	1	22.40	0	0.00	22.40	1	1,664	0.06%
2019/08/12	0	0.00	1	22.35	22.10	-1	1,854	-0.05%
2019/08/05	1	21.50	0	0.00	21.20	1	1,954	0.05%
2019/08/02	5	22.10	10	22.25	22.05	-5	1,976	-0.25%
2019/07/31	0	0.00	1	23.10	23.25	-1	2,054	-0.05%
2019/07/30	0	0.00	1	22.90	22.95	-1	2,082	-0.05%
2019/07/29	3	22.80	1	22.80	22.80	2	2,095	0.10%
2019/07/26	2	23.73	0	0.00	23.60	2	2,056	0.10%
2019/07/25	0	0.00	1	23.95	23.95	-1	2,047	-0.05%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/15	6	23.87	10	23.75	23.60	-4	2,821	-0.14%
2019/07/11	5	23.90	0	0.00	23.75	5	2,904	0.17%
2019/07/03	0	0.00	1	23.80	23.45	-1	3,404	-0.03%
2019/07/02	1	24.00	1	24.20	24.10	0	3,462	0.00%
2019/07/01	1	23.85	3	23.70	23.70	-2	3,454	-0.06%
2019/06/26	0	0.00	11	22.99	22.90	-11	3,543	-0.31%
2019/06/24	2	23.45	2	23.60	23.45	0	3,665	0.00%
2019/06/21	0	0.00	5	23.10	23.10	-5	3,737	-0.13%
2019/06/18	2	22.70	0	0.00	22.60	2	4,151	0.05%
2019/06/17	0	0.00	10	22.45	22.60	-10	4,312	-0.23%
2019/06/14	5	22.80	0	0.00	22.50	5	4,553	0.11%
2019/06/13	5	22.55	0	0.00	22.50	5	4,880	0.10%
2019/06/12	5	22.30	0	0.00	22.50	5	4,912	0.10%
2019/06/06	0	0.00	10	21.70	21.60	-10	4,886	-0.20%
2019/06/04	2	22.00	2	21.65	21.70	0	4,887	0.00%
2019/05/31	2	21.35	2	21.40	21.40	0	4,881	0.00%
2019/05/28	1	20.20	0	0.00	20.30	1	4,967	0.02%
2019/05/22	9	21.05	0	0.00	20.55	9	4,973	0.18%
2019/05/21	1	19.60	6	19.77	20.60	-5	4,972	-0.10%
2019/05/20	13	20.78	9	21.55	20.65	4	4,902	0.08%
2019/05/17	1	21.60	0	0.00	21.60	1	4,992	0.02%
2019/05/16	10	22.50	0	0.00	22.45	10	5,076	0.20%
2019/05/14	1	21.80	0	0.00	22.05	1	5,089	0.02%
2019/05/09	3	24.00	1	23.30	23.20	2	5,053	0.04%
2019/05/07	1	24.50	0	0.00	24.45	1	5,027	0.02%
2019/05/06	1	24.55	1	24.50	24.30	0	5,004	0.00%
2019/04/30	0	0.00	2	25.10	25.15	-2	4,988	-0.04%
2019/04/29	6	25.15	1	25.70	24.95	5	4,995	0.10%
2019/04/26	9	26.14	2	26.00	26.50	7	4,899	0.14%
2019/04/24	5	25.92	10	25.69	25.70	-5	4,724	-0.11%
2019/04/23	7	26.37	0	0.00	26.20	7	4,795	0.15%
2019/04/22	12	25.99	25	26.08	26.50	-13	4,687	-0.28%
2019/04/18	10	24.25	0	0.00	24.00	10	4,587	0.22%
2019/04/17	0	0.00	2	24.90	24.65	-2	4,558	-0.04%
2019/04/16	4	24.68	2	25.00	24.60	2	4,542	0.04%
2019/04/15	3	25.30	0	0.00	25.30	3	4,502	0.07%
2019/04/11	5	25.48	5	25.45	25.60	0	4,521	0.00%
2019/04/10	7	26.14	10	26.40	26.35	-3	4,474	-0.07%
2019/04/01	0	0.00	1	24.70	24.65	-1	4,283	-0.02%
2019/03/29	10	25.10	0	0.00	24.80	10	4,284	0.23%
2019/03/28	0	0.00	5	24.50	24.55	-5	4,338	-0.12%
2019/03/27	0	0.00	5	25.30	25.20	-5	4,472	-0.11%
2019/03/26	1	26.30	3	25.90	25.80	-2	4,726	-0.04%
2019/03/25	5	25.90	5	26.00	26.00	0	4,815	0.00%
2019/03/22	5	26.20	10	26.90	26.50	-5	4,912	-0.10%
2019/03/21	0	25.05	1	25.45	25.05	-1	4,949	-0.02%
2019/03/20	15	25.58	6	24.90	25.10	9	4,913	0.18%
2019/03/19	0	0.00	26	25.24	25.25	-26	4,776	-0.54%
2019/03/18	29	24.19	29	24.41	24.60	0	4,557	0.00%
2019/03/15	1	22.40	1	21.90	22.40	0	4,322	0.00%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/13	10	21.75	0	0.00	21.75	10	4,418	0.23%
2019/03/12	11	21.95	1	22.00	21.95	10	4,451	0.22%
2019/03/07	5	22.00	0	0.00	21.80	5	4,614	0.11%
2019/03/05	1	22.50	0	0.00	22.35	1	4,644	0.02%
2019/02/27	0	0.00	1	22.05	22.05	-1	4,585	-0.02%
2019/02/26	5	22.40	16	22.52	22.60	-11	4,487	-0.25%
2019/02/25	7	21.98	1	21.90	21.85	6	4,419	0.14%
2019/02/22	0	21.50	0	0.00	21.55	0	4,356	0.00%
2019/02/21	1	21.60	0	0.00	21.65	1	4,364	0.02%
2019/02/15	6	21.25	0	0.00	21.25	6	4,246	0.14%
2019/02/14	5	23.40	0	0.00	23.60	5	4,145	0.12%
2019/01/30	0	0.00	1	22.95	22.65	-1	4,084	-0.02%
2019/01/28	0	0.00	1	22.80	22.90	-1	4,025	-0.02%
2019/01/24	0	0.00	2	22.20	22.10	-2	4,006	-0.05%
2019/01/23	0	0.00	3	22.10	22.30	-3	4,006	-0.07%
2019/01/21	2	22.00	1	22.20	21.90	1	3,978	0.03%
2019/01/18	4	21.84	0	0.00	22.05	4	3,976	0.10%
2019/01/17	1	22.00	5	22.00	21.85	-4	3,997	-0.10%
2019/01/16	5	21.80	0	0.00	21.70	5	4,009	0.12%
2019/01/15	1	21.70	1	21.95	21.70	0	3,967	0.00%
2019/01/14	1	22.50	0	0.00	22.30	1	3,834	0.03%
2019/01/10	0	0.00	4	22.60	22.90	-4	3,735	-0.11%
2019/01/09	2	24.35	2	24.40	24.30	0	3,626	0.00%
2019/01/07	6	24.56	7	24.14	24.10	-1	3,565	-0.03%
2019/01/02	1	25.80	1	25.90	25.90	0	3,478	0.00%
2018/12/28	0	0.00	1	26.65	26.75	-1	3,437	-0.03%
2018/12/26	3	27.35	8	26.64	26.00	-5	3,398	-0.15%
2018/12/25	3	27.80	1	27.40	27.35	2	3,315	0.06%
2018/12/24	6	28.97	11	28.98	28.45	-5	3,268	-0.15%
2018/12/20	22	29.67	26	28.53	27.85	-4	3,073	-0.13%
2018/12/19	34	29.55	28	29.14	29.30	6	2,877	0.21%
2018/12/18	28	28.66	11	28.73	28.25	17	2,555	0.67%
2018/12/17	1	29.10	3	28.45	28.10	-2	2,408	-0.08%
2018/12/14	10	27.65	12	28.28	29.00	-2	2,227	-0.09%
2018/12/11	0	0.00	1	25.75	25.75	-1	1,795	-0.06%
2018/12/10	1	25.05	0	0.00	24.85	1	1,772	0.06%
2018/12/07	2	27.15	2	27.30	27.45	0	1,673	0.00%
2018/12/06	0	0.00	10	25.30	25.55	-10	1,568	-0.64%
2018/12/04	0	0.00	2	27.30	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	2	26.20	26.85	-2	1,576	-0.13%
2018/11/30	0	0.00	6	25.68	25.65	-6	1,510	-0.40%
2018/11/28	0	0.00	1	24.45	25.25	-1	1,438	-0.07%
2018/11/22	0	0.00	1	23.45	23.45	-1	1,496	-0.07%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/12	0	0.00	3	24.10	24.55	-3	1,600	-0.19%
2018/11/09	1	23.90	0	0.00	24.00	1	1,605	0.06%
2018/11/08	1	24.30	1	24.30	24.15	0	1,619	0.00%
2018/10/23	5	23.10	5	22.70	22.45	0	1,559	0.00%
2018/10/22	0	0.00	10	21.35	22.05	-10	1,545	-0.65%
2018/10/19	1	20.60	1	21.00	21.35	0	1,548	0.00%
2018/10/18	10	21.05	0	0.00	21.25	10	1,550	0.64%
2018/10/15	0	0.00	1	20.80	20.85	-1	1,564	-0.06%
2018/10/11	0	0.00	1	21.45	21.10	-1	1,556	-0.06%
2018/10/02	0	0.00	1	25.05	24.80	-1	1,610	-0.06%
2018/10/01	1	25.05	0	0.00	25.10	1	1,615	0.06%
2018/09/28	0	0.00	1	25.55	25.45	-1	1,625	-0.06%
2018/09/27	1	24.35	1	24.90	24.95	0	1,622	0.00%
2018/09/14	0	0.00	5	24.75	25.25	-5	1,704	-0.29%
2018/09/10	0	0.00	3	24.95	24.85	-3	1,741	-0.17%
2018/09/07	10	23.96	1	24.05	24.10	9	1,735	0.52%
2018/09/05	21	27.21	16	26.76	26.75	5	1,698	0.29%
2018/09/04	0	0.00	9	26.48	26.40	-9	1,684	-0.53%
2018/08/29	0	0.00	1	26.35	26.35	-1	1,819	-0.05%
2018/08/28	0	0.00	5	25.90	25.95	-5	1,816	-0.28%
2018/08/27	5	25.70	0	0.00	26.10	5	1,825	0.27%
2018/08/24	7	25.40	17	25.62	25.30	-10	1,805	-0.55%
2018/08/14	2	22.70	0	0.00	22.90	2	1,722	0.12%
2018/08/13	8	23.24	1	23.20	23.35	7	1,692	0.41%
2018/08/10	2	24.70	1	24.70	24.60	1	1,641	0.06%
2018/08/07	1	24.95	0	0.00	24.90	1	1,651	0.06%
2018/08/06	2	24.75	0	0.00	25.00	2	1,660	0.12%
2018/08/01	0	0.00	1	25.15	25.15	-1	1,682	-0.06%
2018/07/30	5	25.55	0	0.00	25.25	5	1,695	0.29%
2018/07/26	0	0.00	1	25.45	25.60	-1	1,714	-0.06%
2018/07/20	0	0.00	4	25.45	25.45	-4	1,867	-0.21%
2018/07/12	2	24.85	6	25.02	25.05	-4	2,129	-0.19%
2018/07/11	8	25.49	5	25.55	25.00	3	2,201	0.14%
2018/07/10	5	26.10	1	26.25	26.20	4	2,179	0.18%
2018/07/09	0.3	26.40	0	0.00	26.40	0.3	2,233	0.01%
2018/07/06	4	26.56	7	26.45	26.45	-3	2,310	-0.13%
2018/07/05	2	27.20	0	0.00	26.70	2	2,375	0.08%
2018/07/03	1	27.70	2	27.80	27.35	-1	2,807	-0.04%
2018/07/02	3	27.27	0	0.00	27.15	3	2,785	0.11%
2018/06/22	0	0.00	1	27.30	27.55	-1	3,239	-0.03%
2018/06/21	1	28.15	0	0.00	28.25	1	3,241	0.03%
2018/06/20	1	27.55	0	0.00	27.50	1	3,260	0.03%
2018/06/15	3	28.57	0	0.00	28.30	3	3,389	0.09%
2018/06/13	1	28.40	0	0.00	28.25	1	3,333	0.03%
2018/06/08	0	0.00	5	28.45	29.00	-5	3,360	-0.15%
2018/06/07	3	28.58	0	0.00	28.70	3	3,375	0.09%
2018/06/06	3	28.08	10	27.94	28.55	-7	3,365	-0.21%
2018/06/04	2	27.20	0	0.00	27.25	2	3,463	0.06%
2018/06/01	2	26.80	2	27.25	27.50	0	3,592	0.00%
2018/05/25	0	0.00	1	27.00	26.95	-1	3,552	-0.03%
2018/05/23	1	27.15	0	0.00	26.70	1	3,569	0.03%
2018/05/21	0	0.00	1	26.70	26.70	-1	3,584	-0.03%
2018/05/17	0	0.00	1	26.50	26.75	-1	3,698	-0.03%
2018/05/16	0	0.00	5	26.78	26.60	-5	3,705	-0.13%
2018/05/14	1	26.05	1	26.00	25.90	0	3,817	0.00%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/08	0	0.00	1	26.05	26.25	-1	3,827	-0.03%
2018/05/04	1	25.55	0	0.00	25.80	1	3,838	0.03%
2018/04/30	10	25.86	5	26.05	25.95	5	3,820	0.13%
2018/04/27	3	27.80	4	27.56	27.00	-1	3,783	-0.03%
2018/04/26	3	28.10	3	28.82	27.40	0	3,796	0.00%
2018/04/24	1	27.45	1	27.55	27.55	0	3,774	0.00%
2018/04/20	3	28.62	3	29.37	28.55	0	3,777	0.00%
2018/04/19	1	27.90	1	27.95	28.05	0	3,734	0.00%
2018/04/18	5	27.65	15	28.55	27.75	-10	3,706	-0.27%
2018/04/17	6	28.38	2	29.80	28.15	4	3,643	0.11%
2018/04/13	0	0.00	30	30.40	30.80	-30	3,613	-0.83%
2018/04/12	1	30.60	5	30.70	30.90	-4	3,645	-0.11%
2018/04/11	6	31.03	15	30.80	30.40	-9	3,870	-0.23%
2018/04/10	22	32.57	10	31.48	30.90	12	3,913	0.31%
2018/04/09	2	32.70	5	32.64	32.80	-3	3,788	-0.08%
2018/04/03	6	31.82	5	31.90	31.95	1	3,589	0.03%
2018/03/31	1	31.50	3	31.88	31.95	-2	3,438	-0.06%
2018/03/30	3	31.72	20	32.01	31.85	-17	3,369	-0.50%
2018/03/29	15	30.70	0	0.00	30.55	15	3,230	0.46%
2018/03/28	0	0.00	1	31.50	31.15	-1	3,283	-0.03%
2018/03/27	7	31.98	0	0.00	31.55	7	3,359	0.21%
2018/03/23	5	30.50	30	30.68	31.20	-25	3,681	-0.68%
2018/03/22	50	32.13	3	31.70	31.60	47	3,690	1.27%
2018/03/21	0	0.00	5	31.00	31.30	-5	3,614	-0.14%
2018/03/20	0	0.00	10	30.54	30.40	-10	3,625	-0.28%
2018/03/16	2	30.90	4	31.10	30.55	-2	3,673	-0.05%
2018/03/15	0	0.00	2	31.00	31.00	-2	3,752	-0.05%
2018/03/14	5	31.30	0	0.00	30.80	5	3,789	0.13%
2018/03/13	0	0.00	16	31.01	31.30	-16	3,722	-0.43%
2018/03/09	3	30.93	30	31.12	31.00	-27	3,693	-0.73%
2018/03/08	0	0.00	5	30.27	30.35	-5	3,609	-0.14%
2018/03/07	1	30.10	6	29.13	30.10	-5	3,560	-0.14%
2018/03/06	5	27.85	0	0.00	27.55	5	3,476	0.14%
2018/03/05	3	28.23	0	0.00	27.60	3	3,584	0.08%
2018/03/02	0	0.00	4	28.49	28.25	-4	3,619	-0.11%
2018/03/01	2	27.95	8	27.98	27.95	-6	3,644	-0.16%
2018/02/26	0	0.00	10	28.30	28.15	-10	3,745	-0.27%
2018/02/22	2	27.13	2	27.65	27.45	0	3,836	0.00%
2018/02/21	3	26.30	4	26.43	26.90	-1	3,983	-0.03%
2018/02/12	26	25.75	7	25.91	25.50	19	3,980	0.48%
2018/02/09	2	26.90	0	0.00	27.00	2	3,929	0.05%
2018/02/08	0	0.00	10	28.00	27.85	-10	3,953	-0.25%
2018/02/07	0	0.00	1	28.50	28.20	-1	4,026	-0.02%
2018/02/06	2	27.75	0	0.00	27.40	2	4,080	0.05%
2018/02/05	0	0.00	3	30.35	30.30	-3	4,101	-0.07%
2018/01/30	0	0.00	2	30.75	30.70	-2	4,441	-0.05%
2018/01/26	1	30.90	1	30.95	31.00	0	4,473	0.00%
2018/01/24	0	0.00	1	30.95	30.95	-1	4,694	-0.02%
2018/01/23	3	30.70	0	0.00	30.60	3	4,728	0.06%
2018/01/22	3	31.53	1	31.85	31.20	2	4,778	0.04%
2018/01/17	2	30.80	0	0.00	30.75	2	4,832	0.04%
2018/01/16	4	31.25	0	0.00	31.10	4	4,842	0.08%
2018/01/10	10	31.05	0	0.00	30.75	10	4,931	0.20%
2018/01/09	2	30.95	3	30.98	30.90	-1	4,960	-0.02%
2018/01/08	3	32.42	2	31.75	31.60	1	4,948	0.02%
2018/01/05	5	33.81	25	33.53	33.20	-20	4,898	-0.41%
2018/01/04	5	31.71	22	32.07	32.70	-17	4,675	-0.36%
2018/01/03	11	31.69	6	31.76	31.70	5	4,688	0.11%