敦泰 (3545)-元大-土城券商分點個股進出

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
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-土城券商分點個股進出

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

元大-土城券商分點個股進出
元大-土城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
2024/05/31	6	89.47	0	90.50	89.30	6	2,689	0.22%
2024/05/30	1	90.50	0	0.00	89.90	1	2,715	0.04%
2024/05/29	1	91.60	0	0.00	91.10	1	2,723	0.04%
2024/05/28	0.1	93.10	1	93.70	92.60	-1	2,735	-0.03%
2024/05/27	2	91.35	0.1	91.10	91.30	1.9	2,655	0.07%
2024/05/24	2	90.80	6	87.00	90.00	-4	2,628	-0.15%
2024/05/23	3	83.10	0	0.00	84.20	3	2,533	0.12%
2024/05/21	2	83.15	0	0.00	83.00	2	2,626	0.08%
2024/05/16	1	83.80	1	83.80	84.80	0	3,106	0.00%
2024/05/15	2	82.85	1	83.60	82.50	1	3,157	0.03%
2024/05/09	0	85.90	0	0.00	83.00	0	3,450	0.00%
2024/05/08	0	85.60	0	0.00	85.00	0	3,582	0.00%
2024/05/07	0	0.00	0	85.20	85.60	0	3,602	0.00%
2024/04/30	3	85.57	1	84.60	84.40	2	3,870	0.05%
2024/04/26	1	82.60	0	0.00	82.50	1	4,097	0.02%
2024/04/22	0.2	80.00	0	0.00	79.60	0.2	4,237	0.00%
2024/04/18	0	0.00	1	84.20	84.50	-1	4,240	-0.02%
2024/04/17	1	85.20	0	0.00	85.20	1	4,255	0.02%
2024/04/16	0.2	85.00	0	0.00	83.80	0.2	4,277	0.00%
2024/04/15	0.2	88.10	2	87.70	87.30	-1.8	4,266	-0.04%
2024/04/12	1	89.70	0	0.00	89.30	1	4,259	0.02%
2024/04/11	2	90.65	0	0.00	89.80	2	4,268	0.05%
2024/04/10	2	92.20	0	0.00	92.50	2	4,256	0.05%
2024/04/08	1	90.40	0	0.00	90.30	1	4,294	0.02%
2024/04/02	1	95.10	0	0.00	94.10	1	4,413	0.02%
2024/03/29	0.1	95.10	1	94.80	94.80	-0.9	4,548	-0.02%
2024/03/28	1	94.60	1	95.50	94.60	0	4,539	0.00%
2024/03/27	4	96.40	3	96.00	95.30	1	4,531	0.02%
2024/03/26	4.1	95.27	1	95.70	94.70	3.1	4,513	0.07%
2024/03/25	5.5	96.29	0	0.00	95.20	5.5	4,464	0.12%
2024/03/22	0	0.00	1	93.50	92.70	-1	4,389	-0.02%
2024/03/20	0	91.80	0	0.00	90.20	0	4,360	0.00%
2024/03/19	2	91.20	0	0.00	91.20	2	4,390	0.05%
2024/03/14	0	91.30	0	0.00	90.90	0	4,511	0.00%
2024/03/12	0.2	93.60	0	0.00	93.20	0.2	4,589	0.00%
2024/03/08	0	0.00	0	93.90	92.80	0	4,720	0.00%
2024/03/07	3	95.00	22.4	95.04	94.50	-19.4	4,795	-0.41%
2024/03/06	0.4	97.30	2	96.70	96.60	-1.6	4,979	-0.03%
2024/03/05	0.2	97.60	0	0.00	98.20	0.2	5,126	0.00%
2024/03/04	0	0.00	14	99.59	98.80	-14	5,534	-0.25%
2024/03/01	13	99.28	1	98.80	99.20	12	5,826	0.21%
2024/02/29	3.5	97.97	2	97.65	97.50	1.5	5,932	0.03%
2024/02/27	1.2	98.14	0	0.00	98.50	1.2	6,012	0.02%
2024/02/26	16	100.28	1	99.20	99.20	15	6,141	0.24%
2024/02/23	1	105.00	1.2	106.00	104.00	-0.2	6,391	0.00%
2024/02/22	1	104.50	1.4	104.33	105.50	-0.4	6,602	-0.01%
2024/02/21	8	108.00	5.2	109.13	105.00	2.8	7,258	0.04%
2024/02/20	3	108.50	2	108.00	108.50	1	7,428	0.01%
2024/02/19	4	106.25	1.9	106.03	105.50	2.1	7,523	0.03%
2024/02/16	1	103.50	1	104.00	103.00	0	7,920	0.00%
2024/02/15	2	101.50	0	0.00	101.50	2	8,435	0.02%
2024/02/05	0.5	101.67	0	0.00	99.20	0.5	8,495	0.01%
2024/02/02	1.2	98.68	1.2	101.23	101.50	0	8,506	0.00%
2024/02/01	1	96.80	0	0.00	96.50	1	8,497	0.01%
2024/01/31	5	102.20	5.2	99.62	99.10	-0.2	8,589	0.00%
2024/01/30	0	99.70	0	0.00	99.10	0	8,697	0.00%
2024/01/29	1.5	99.83	0	0.00	101.00	1.5	8,867	0.02%
2024/01/26	0.1	100.00	0.5	101.80	99.80	-0.3	8,900	0.00%
2024/01/25	0	0.00	0.4	103.00	100.50	-0.4	8,998	0.00%
2024/01/24	2	105.18	0	0.00	102.00	2	8,974	0.02%
2024/01/23	1	103.50	0	0.00	108.00	1	8,928	0.01%
2024/01/19	0.1	97.51	3	99.37	97.60	-2.9	8,852	-0.03%
2024/01/18	1.2	97.01	0	0.00	97.80	1.2	8,842	0.01%
2024/01/17	5.1	99.98	0	0.00	98.80	5.1	8,872	0.06%
2024/01/16	0.2	101.00	0	0.00	101.00	0.2	8,856	0.00%
2024/01/15	3	103.33	0.4	105.00	102.50	2.6	8,851	0.03%
2024/01/12	0.7	104.06	0	0.00	103.00	0.7	8,893	0.01%
2024/01/11	0.7	104.56	0	0.00	105.00	0.7	9,025	0.01%
2024/01/10	0	0.00	8	103.06	105.00	-8	9,070	-0.09%
2024/01/09	1	104.00	0	0.00	103.50	1	9,124	0.01%
2024/01/08	0	0.00	3	104.50	104.00	-3	9,124	-0.03%
2024/01/05	0	0.00	0	108.00	106.50	0	9,115	0.00%
2024/01/03	0	0.00	3	106.00	106.00	-3	9,143	-0.03%
2024/01/02	4	108.25	0	0.00	107.50	4	9,154	0.04%
2023/12/29	2	110.50	0	0.00	112.50	2	9,151	0.02%
2023/12/28	12	113.46	4	109.50	110.50	8	9,127	0.09%
2023/12/27	7.1	113.22	1	112.00	113.00	6.1	9,171	0.07%
2023/12/26	0	0.00	1	110.00	108.50	-1	9,062	-0.01%
2023/12/25	1	108.00	0	0.00	108.00	1	9,049	0.01%
2023/12/21	1	108.03	0	0.00	108.50	1	9,157	0.01%
2023/12/20	0	0.00	2	111.50	112.50	-2	9,099	-0.02%
2023/12/19	2	111.50	7	111.00	112.50	-5	9,077	-0.06%
2023/12/18	3	117.17	0	0.00	114.50	3	9,072	0.03%
2023/12/15	1	117.00	5	115.70	114.00	-4	9,089	-0.04%
2023/12/14	0	0.00	1	117.50	116.50	-1	9,164	-0.01%
2023/12/12	6	118.42	3	117.67	117.50	3	9,528	0.03%
2023/12/11	2	119.50	0	0.00	119.50	2	9,534	0.02%
2023/12/08	7	123.50	8	125.00	121.50	-1	9,510	-0.01%
2023/12/05	0	0.00	1	124.50	123.00	-1	9,620	-0.01%
2023/12/04	1	126.00	4	127.13	124.00	-3	9,548	-0.03%
2023/12/01	11	130.41	8	129.69	126.50	3	9,487	0.03%
2023/11/30	3	130.17	6	130.75	129.00	-3	9,439	-0.03%
2023/11/29	13	131.15	7.2	129.58	129.00	5.8	9,273	0.06%
2023/11/28	6	123.75	11	126.59	132.50	-5	8,835	-0.06%
2023/11/27	7	122.93	10	122.35	120.50	-3	8,525	-0.04%
2023/11/24	3	126.00	1	127.50	125.00	2	8,391	0.02%
2023/11/22	3	125.83	10	124.65	123.50	-7	8,077	-0.09%
2023/11/21	2	118.75	11	119.95	120.00	-9	7,731	-0.12%
2023/11/20	40	117.13	35	118.97	118.50	5	7,474	0.07%
2023/11/17	4	105.88	5	108.30	114.00	-1	6,753	-0.01%
2023/11/16	7	101.50	16	102.19	104.00	-9	6,357	-0.14%
2023/11/15	22	99.53	14.1	100.24	101.00	7.9	6,083	0.13%
2023/11/14	15	93.43	28.4	92.73	95.00	-13.4	5,613	-0.24%
2023/11/13	5	86.30	2	86.25	87.40	3	5,040	0.06%
2023/11/10	0	0.00	0.1	86.83	86.70	-0.1	4,932	0.00%
2023/11/09	1	86.40	1	86.40	86.20	0	4,887	0.00%
2023/11/08	2	85.75	1	86.00	85.20	1	4,798	0.02%
2023/11/07	9	86.16	15	86.20	87.80	-6	4,648	-0.13%
2023/11/06	11	84.47	6	84.78	84.60	5	4,454	0.11%
2023/11/03	1	81.60	0	0.00	82.30	1	4,269	0.02%
2023/11/02	19	82.41	13	83.06	82.50	6	4,213	0.14%
2023/11/01	3	81.63	2	81.65	81.90	1	4,076	0.02%
2023/10/31	7	83.03	7	81.93	80.60	0	4,025	0.00%
2023/10/30	4	81.33	21.2	81.28	81.60	-17.2	3,916	-0.44%
2023/10/27	10	79.18	0	0.00	77.60	10	3,800	0.26%
2023/10/26	4	79.48	1	78.80	78.80	3	3,783	0.08%
2023/10/25	0	0.00	12	82.21	81.10	-12	3,776	-0.32%
2023/10/20	10.6	80.38	0	0.00	80.70	10.6	3,753	0.28%
2023/10/19	25	81.48	31	82.23	82.00	-6	3,700	-0.16%
2023/10/18	2	80.15	3	81.13	79.70	-1	3,577	-0.03%
2023/10/17	0	0.00	11.1	80.06	79.50	-11.1	3,552	-0.31%
2023/10/16	0	0.00	1	77.20	77.00	-1	3,472	-0.03%
2023/10/12	11	78.99	0	0.00	78.70	11	3,452	0.32%
2023/10/06	0	0.00	1	81.20	81.20	-1	3,413	-0.03%
2023/10/05	0	0.00	7	80.40	80.90	-7	3,374	-0.21%
2023/10/04	2	78.90	0	0.00	79.20	2	3,337	0.06%
2023/10/03	4	77.83	4	78.88	80.50	0	3,340	0.00%
2023/09/28	0.1	76.10	1	77.20	75.60	-0.9	3,210	-0.03%
2023/09/27	1	80.20	2	80.30	77.80	-1	3,180	-0.03%
2023/09/26	1.2	78.90	0	0.00	77.40	1.2	3,067	0.04%
2023/09/25	0	0.00	1	78.40	78.00	-1	3,066	-0.03%
2023/09/21	4	79.63	3	79.50	78.70	1	3,040	0.03%
2023/09/20	7	80.86	3	79.77	79.10	4	2,972	0.13%
2023/09/19	15	81.71	11	80.92	81.40	4	2,883	0.14%
2023/09/18	11	81.52	35.2	82.76	82.30	-24.2	2,756	-0.88%
2023/09/15	2	79.05	2	79.05	78.70	0	2,391	0.00%
2023/09/14	0	0.00	3	78.50	78.40	-3	2,341	-0.13%
2023/09/13	1	76.30	1	76.60	76.90	0	2,285	0.00%
2023/09/12	2	77.00	2	78.20	76.00	0	2,250	0.00%
2023/09/11	9	76.91	23.2	77.13	79.00	-14.2	2,131	-0.67%
2023/09/07	10	75.64	0	0.00	74.60	10	2,002	0.50%
2023/09/06	11	75.37	1	75.80	74.80	10	2,032	0.49%
2023/09/05	7	75.51	1	76.60	75.00	6	1,975	0.30%
2023/08/31	1	72.40	10	72.10	72.40	-9	1,793	-0.50%
2023/08/30	0	0.00	10	70.60	71.40	-10	1,794	-0.56%
2023/08/29	0	0.00	21	69.90	70.00	-21	1,791	-1.17%
2023/08/24	0	0.00	22	69.99	69.80	-22	1,872	-1.18%
2023/08/23	0	0.00	5	69.30	69.10	-5	1,905	-0.26%
2023/08/18	10	71.50	0	0.00	70.00	10	2,004	0.50%
2023/08/09	20	69.22	20	70.19	70.00	0	2,130	0.00%
2023/08/02	0	0.00	1	73.00	72.10	-1	2,278	-0.04%
2023/08/01	11	72.53	12	72.87	73.00	-1	2,412	-0.04%
2023/07/31	0	0.00	1	71.50	71.50	-1	2,432	-0.04%
2023/07/28	0	73.70	0.1	73.40	73.10	-0.1	2,435	0.00%
2023/07/27	2.2	73.17	0	0.00	72.50	2.2	2,419	0.09%
2023/07/24	0	0.00	1	70.20	69.80	-1	2,434	-0.04%
2023/07/21	0	0.00	1	71.10	71.90	-1	2,454	-0.04%
2023/07/20	1	73.30	0	0.00	72.90	1	2,510	0.04%
2023/07/19	1	72.30	0	0.00	70.70	1	2,488	0.04%
2023/07/17	0	0.00	0.3	70.60	71.50	-0.3	2,570	-0.01%
2023/07/14	0	0.00	31	72.10	71.00	-31	2,667	-1.16%
2023/07/13	1	71.00	55	72.00	71.30	-54	2,744	-1.97%
2023/07/12	1	71.60	23	71.87	71.70	-22	2,812	-0.78%
2023/07/11	2	71.95	0	0.00	71.90	2	2,972	0.07%
2023/07/10	2	72.40	0	0.00	72.00	2	3,122	0.06%
2023/07/07	1	75.50	0	0.00	75.40	1	3,481	0.03%
2023/07/06	2	77.50	0	0.00	77.50	2	3,683	0.05%
2023/07/05	1	77.60	0	0.00	77.50	1	3,792	0.03%
2023/07/04	0	0.00	11	78.53	78.50	-11	4,011	-0.27%
2023/07/03	11	77.60	0	0.00	77.20	11	4,030	0.27%
2023/06/30	0	0.00	1	78.10	78.40	-1	4,018	-0.02%
2023/06/29	1	79.70	0	0.00	79.10	1	4,028	0.02%
2023/06/27	1.1	78.82	0	0.00	77.70	1.1	4,110	0.03%
2023/06/26	0	0.00	1	78.90	78.80	-1	4,126	-0.02%
2023/06/20	1.1	80.26	1	79.80	79.80	0.1	4,207	0.00%
2023/06/19	0	0.00	20	83.03	81.90	-20	4,287	-0.47%
2023/06/16	20	82.00	0	0.00	82.30	20	4,546	0.44%
2023/06/15	0.1	81.90	4	83.10	82.10	-3.9	4,682	-0.08%
2023/06/13	1	85.70	1	84.60	85.00	0	4,690	0.00%
2023/06/12	0	0.00	12	84.08	85.50	-12	4,682	-0.26%
2023/06/07	0	0.00	2	83.20	84.50	-2	4,753	-0.04%
2023/06/06	1	82.40	0	0.00	82.10	1	4,774	0.02%
2023/06/05	2	84.70	0	0.00	84.30	2	4,783	0.04%
2023/06/01	7	83.40	2	83.40	83.20	5	4,809	0.10%
2023/05/30	2	83.50	0	0.00	84.00	2	4,864	0.04%
2023/05/29	0	0.00	10	83.36	83.70	-10	4,962	-0.20%
2023/05/26	10	81.96	2	81.40	81.70	8	5,002	0.16%
2023/05/25	10	83.40	0.1	82.80	82.90	9.9	4,997	0.20%
2023/05/24	0	0.00	1	83.00	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	13	82.00	82.40	-13	5,182	-0.25%
2023/05/22	2	81.10	0.2	81.20	81.00	1.8	5,231	0.03%
2023/05/18	0.1	79.60	20	80.35	79.70	-19.9	5,492	-0.36%
2023/05/17	1	78.60	0	0.00	78.70	1	5,465	0.02%
2023/05/15	2	74.30	0	0.00	74.30	2	5,379	0.04%
2023/05/12	5	74.10	0	0.00	74.20	5	5,372	0.09%
2023/05/09	0	0.00	1	73.80	73.80	-1	5,407	-0.02%
2023/05/08	2	76.50	3	76.23	76.00	-1	5,381	-0.02%
2023/05/03	20	79.54	0	0.00	78.50	20	5,364	0.37%
2023/04/28	6	80.58	0	0.00	79.10	6	5,442	0.11%
2023/04/27	5	78.10	0	0.00	78.90	5	5,371	0.09%
2023/04/26	14.2	77.53	8	78.11	78.70	6.2	5,359	0.12%
2023/04/25	80	81.03	0	0.00	79.00	80	5,334	1.50%
2023/04/24	0.2	82.00	1	82.00	82.20	-0.8	5,277	-0.02%
2023/04/21	1	81.70	0	0.00	81.50	1	5,285	0.02%
2023/04/20	0	0.00	1	85.20	83.20	-1	5,273	-0.02%
2023/04/19	2.2	85.05	2	85.70	85.10	0.2	5,294	0.00%
2023/04/18	0	0.00	5	89.00	87.80	-5	5,295	-0.09%
2023/04/17	0	0.00	21	89.94	89.30	-21	5,247	-0.40%
2023/04/14	3	89.87	51	89.94	89.40	-48	5,271	-0.91%
2023/04/13	12	89.05	4	88.50	87.80	8	5,269	0.15%
2023/04/12	29	90.78	35.2	91.32	91.40	-6.2	5,117	-0.12%
2023/04/11	4	86.80	4	84.20	86.90	0	4,723	0.00%
2023/04/10	43	81.69	2	81.80	81.70	41	4,506	0.91%
2023/04/07	56	82.26	12.5	82.61	83.00	43.5	4,459	0.98%
2023/04/06	4	77.10	4	76.30	78.00	0	4,231	0.00%
2023/03/31	1	77.80	0	0.00	77.50	1	4,214	0.02%
2023/03/29	0	0.00	40	77.40	77.10	-40	4,226	-0.95%
2023/03/28	1	79.70	0	0.00	78.80	1	4,247	0.02%
2023/03/27	0	0.00	1	79.50	78.50	-1	4,226	-0.02%
2023/03/24	3	78.43	2	78.70	78.50	1	4,260	0.02%
2023/03/23	1	77.30	0	0.00	77.50	1	4,255	0.02%
2023/03/22	2.2	79.01	1	81.00	78.80	1.2	4,202	0.03%
2023/03/21	10.4	80.61	12.9	82.04	80.90	-2.5	4,105	-0.06%
2023/03/20	3	80.30	19	78.52	81.00	-16	3,858	-0.41%
2023/03/16	0	0.00	9	74.20	74.60	-9	3,706	-0.24%
2023/03/15	3	75.97	3	75.93	74.70	0	3,719	0.00%
2023/03/14	1	74.80	2	75.05	74.80	-1	3,704	-0.03%
2023/03/13	13	76.28	4	73.00	76.30	9	3,722	0.24%
2023/03/10	3	74.20	3	76.33	74.20	0	3,704	0.00%
2023/03/09	11	77.12	5	77.36	76.30	6	3,732	0.16%
2023/03/08	3	76.00	2	75.35	76.10	1	3,713	0.03%
2023/03/07	4	76.00	1	75.90	76.10	3	3,711	0.08%
2023/03/06	2	75.95	2	75.65	75.80	0	3,708	0.00%
2023/03/03	1	75.00	1	75.10	75.00	0	3,693	0.00%
2023/03/02	7	75.23	3	76.13	74.70	4	3,712	0.11%
2023/03/01	1.3	76.85	13	76.09	76.90	-11.7	3,645	-0.32%
2023/02/24	3.1	72.47	2	73.45	71.90	1.1	3,589	0.03%
2023/02/23	31	73.91	1	73.40	74.20	30	3,562	0.84%
2023/02/22	18.4	73.97	12	75.30	73.20	6.4	3,597	0.18%
2023/02/21	3	77.13	3	77.53	77.00	0	3,620	0.00%
2023/02/20	2	74.50	2	74.25	75.20	0	3,691	0.00%
2023/02/17	77	73.23	12	73.68	74.00	65	4,151	1.57%
2023/02/16	1	71.60	5	72.14	72.60	-4	4,027	-0.10%
2023/02/13	1	70.30	1	69.80	70.30	0	4,815	0.00%
2023/02/10	1	69.50	1	70.60	69.50	0	5,014	0.00%
2023/02/09	1	70.50	1	71.70	70.50	0	5,118	0.00%
2023/02/08	15	71.32	23	71.55	71.50	-8	5,150	-0.16%
2023/02/07	0	0.00	2	70.35	70.70	-2	5,122	-0.04%
2023/02/06	6	70.88	2	69.25	68.80	4	5,101	0.08%
2023/02/03	0	70.20	0	0.00	69.60	0	5,106	0.00%
2023/02/02	4	70.15	3	69.30	70.30	1	5,155	0.02%
2023/01/31	1	66.50	2.4	66.97	66.90	-1.4	5,197	-0.03%
2023/01/30	0	0.00	1	64.40	65.50	-1	5,194	-0.02%
2023/01/13	1	62.40	1	63.50	62.40	0	5,404	0.00%
2023/01/12	2	63.50	2	63.95	63.50	0	5,475	0.00%
2023/01/11	2	64.00	6	63.67	64.00	-4	5,609	-0.07%
2023/01/10	1	63.40	1	63.00	63.40	0	5,919	0.00%
2023/01/09	5	63.64	4	63.58	63.50	1	6,065	0.02%
2023/01/06	9	63.37	4	62.63	63.70	5	6,035	0.08%
2023/01/05	4	62.45	5	62.00	61.80	-1	5,979	-0.02%
2023/01/04	10	63.30	1	63.40	62.20	9	5,993	0.15%
2023/01/03	2.2	62.53	6	62.23	62.60	-3.8	5,910	-0.06%
2022/12/30	2	59.00	0	0.00	58.60	2	5,788	0.03%
2022/12/28	2	58.60	0	0.00	58.20	2	5,845	0.03%
2022/12/27	10.2	60.20	5	60.64	59.80	5.2	5,866	0.09%
2022/12/20	5.2	58.15	2	58.95	56.50	3.2	5,857	0.05%
2022/12/19	0.1	59.50	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	8	60.90	1	60.40	60.50	7	5,835	0.12%
2022/12/13	1	62.50	0	0.00	62.50	1	5,747	0.02%
2022/12/09	2	63.70	2	64.30	63.70	0	5,724	0.00%
2022/12/08	1	64.00	3	63.83	64.00	-2	5,719	-0.03%
2022/12/07	3	64.27	7	65.13	64.30	-4	5,716	-0.07%
2022/12/06	4.1	66.75	5	66.90	66.10	-0.9	5,696	-0.02%
2022/12/05	4	68.20	7	69.07	68.20	-3	5,685	-0.05%
2022/12/02	1	68.00	6	68.00	68.00	-5	5,654	-0.09%
2022/12/01	1	68.00	6	67.45	68.00	-5	5,641	-0.09%
2022/11/29	4	64.30	4.1	64.11	64.30	-0.1	5,610	0.00%
2022/11/28	2	64.90	2	65.05	64.90	0	5,614	0.00%
2022/11/25	6	66.50	6	65.37	65.20	0	5,617	0.00%
2022/11/24	8.1	65.92	7	65.89	66.10	1.1	5,615	0.02%
2022/11/23	2	64.80	5	64.20	64.30	-3	5,568	-0.05%
2022/11/22	6	64.50	1	63.40	63.60	5	5,568	0.09%
2022/11/21	7	66.57	3	66.80	65.50	4	5,547	0.07%
2022/11/18	4	67.85	5	68.72	67.60	-1	5,540	-0.02%
2022/11/17	4	68.30	14	68.69	68.30	-10	5,558	-0.18%
2022/11/16	4	68.23	14	66.75	69.00	-10	5,487	-0.18%
2022/11/15	23.5	63.73	25	63.20	67.40	-1.5	5,320	-0.03%
2022/11/14	24	67.50	2	67.50	67.50	22	4,863	0.45%
2022/11/11	8	75.64	6	77.70	75.00	2	4,998	0.04%
2022/11/10	6	75.72	15	75.39	75.00	-9	4,862	-0.19%
2022/11/09	64	77.13	51.2	77.13	76.80	12.8	4,819	0.27%
2022/11/08	17	72.50	9.3	73.94	76.50	7.7	4,351	0.18%
2022/11/07	6	69.45	14	69.97	69.60	-8	4,334	-0.18%
2022/11/04	7	66.49	6	66.07	66.60	1	4,277	0.02%
2022/11/03	6	66.92	5	66.62	67.00	1	4,307	0.02%
2022/11/02	2	67.90	1	68.40	67.80	1	4,309	0.02%
2022/11/01	2	67.95	1	68.70	68.00	1	4,366	0.02%
2022/10/31	2.3	68.57	3	69.67	68.50	-0.7	4,354	-0.02%
2022/10/28	0.1	67.00	2	67.60	67.00	-2	4,338	-0.04%
2022/10/27	4	72.30	1.3	71.38	72.90	2.7	4,307	0.06%
2022/10/26	3.2	69.54	1	68.20	70.00	2.2	4,326	0.05%
2022/10/25	0	0.00	4	69.90	68.60	-4	4,422	-0.09%
2022/10/24	3	71.73	3	72.00	69.50	0	4,469	0.00%
2022/10/21	11.1	71.51	15	72.47	69.90	-3.9	4,596	-0.08%
2022/10/20	16	73.65	15	73.91	74.00	1	4,546	0.02%
2022/10/19	11	73.93	4.3	74.14	74.90	6.8	4,500	0.15%
2022/10/18	18.2	72.88	18	73.38	74.00	0.2	4,386	0.00%
2022/10/17	1	70.30	8.1	67.97	70.80	-7.1	4,107	-0.17%
2022/10/14	0	0.00	2	65.50	65.60	-2	3,981	-0.05%
2022/10/13	1	61.00	2	64.10	60.00	-1	4,016	-0.02%
2022/10/12	8	64.45	5	64.98	65.70	3	4,029	0.07%
2022/10/11	3	65.40	1	65.90	65.40	2	4,023	0.05%
2022/10/07	8	67.96	9	69.17	67.90	-1	4,017	-0.02%
2022/10/06	5	67.00	0	0.00	68.00	5	4,013	0.12%
2022/10/05	1	66.40	2	66.95	67.20	-1	4,016	-0.02%
2022/10/04	1	63.60	3	64.43	64.80	-2	4,013	-0.05%
2022/10/03	5	61.38	5	61.08	61.70	0	4,018	0.00%
2022/09/30	0.1	59.40	3	57.50	61.00	-2.9	4,083	-0.07%
2022/09/29	4	60.00	1	60.70	59.40	3	4,167	0.07%
2022/09/28	1.5	60.74	4	61.65	59.70	-2.5	4,243	-0.06%
2022/09/27	0	0.00	2	61.40	62.70	-2	4,281	-0.05%
2022/09/26	0.5	62.11	0	0.00	60.80	0.5	4,336	0.01%
2022/09/23	0	0.00	4	66.30	66.20	-4	4,392	-0.09%
2022/09/22	1	67.00	0	0.00	67.30	1	4,441	0.02%
2022/09/20	0	0.00	1	68.80	68.70	-1	4,489	-0.02%
2022/09/15	1	71.00	1	71.90	71.00	0	4,639	0.00%
2022/09/14	3	71.20	1	70.70	71.10	2	4,722	0.04%
2022/09/12	2	70.70	2	70.85	70.70	0	4,887	0.00%
2022/09/05	1.1	72.46	1	72.20	71.90	0.1	4,984	0.00%
2022/09/02	4	76.60	0	0.00	76.10	4	4,963	0.08%
2022/08/30	1	74.90	1	75.00	74.90	0	4,964	0.00%
2022/08/29	0	0.00	3	74.57	74.30	-3	4,984	-0.06%
2022/08/26	2	77.40	1.1	78.60	77.30	0.9	4,987	0.02%
2022/08/25	4	78.53	7	78.59	78.10	-3	5,040	-0.06%
2022/08/23	0	0.00	1	76.40	76.60	-1	5,210	-0.02%
2022/08/22	3	78.13	4	78.80	77.80	-1	5,185	-0.02%
2022/08/19	6	78.22	3	78.67	77.90	3	5,145	0.06%
2022/08/18	5.1	77.97	2	73.95	77.80	3.1	5,075	0.06%
2022/08/17	0	0.00	1	76.80	75.10	-1	4,915	-0.02%
2022/08/16	7	76.60	2.2	77.81	76.00	4.8	4,912	0.10%
2022/08/12	2	75.34	1	73.70	75.20	1	4,746	0.02%
2022/08/11	4	70.80	4	70.98	70.80	0	4,603	0.00%
2022/08/10	1.1	70.58	11	67.56	70.60	-9.9	4,606	-0.21%
2022/08/09	4	69.00	1	69.20	68.90	3	4,544	0.07%
2022/08/08	4	69.50	4	67.43	69.50	0	4,547	0.00%
2022/08/05	2	67.30	2	67.35	67.30	0	4,483	0.00%
2022/08/04	13	66.08	3	66.10	66.70	10	4,484	0.22%
2022/08/03	3	68.00	5	67.42	67.70	-2	4,456	-0.04%
2022/08/02	0.4	67.39	0	0.00	66.60	0.4	4,450	0.01%
2022/08/01	4.1	70.30	5	70.08	69.90	-0.9	4,395	-0.02%
2022/07/29	3.1	74.63	1	75.20	74.10	2.1	4,285	0.05%
2022/07/28	8	79.22	1	77.00	76.60	7	4,233	0.17%
2022/07/27	0	0.00	1	96.20	96.70	-1	4,070	-0.02%
2022/07/26	3.1	96.84	1	96.60	96.20	2.1	4,018	0.05%
2022/07/25	4	99.40	0	0.00	99.00	4	4,036	0.10%
2022/07/22	2	101.50	2	103.50	101.50	0	4,072	0.00%
2022/07/21	2	101.50	3	101.00	102.50	-1	4,139	-0.02%
2022/07/20	3	101.50	2	100.25	101.00	1	4,284	0.02%
2022/07/19	5	97.58	10.2	97.27	98.60	-5.2	4,288	-0.12%
2022/07/18	5.2	95.02	5	93.52	95.60	0.2	4,245	0.00%
2022/07/15	4	91.80	9	90.73	92.10	-5	4,259	-0.12%
2022/07/14	2	91.00	2	89.10	91.00	0	4,246	0.00%
2022/07/13	5	89.50	0	0.00	89.30	5	4,230	0.12%
2022/07/11	2	90.00	2	90.75	90.00	0	4,267	0.00%
2022/07/08	8	90.08	8	90.58	90.60	0	4,246	0.00%
2022/07/07	8	87.49	0	0.00	87.80	8	4,192	0.19%
2022/07/06	4	86.20	15	86.77	86.20	-11	4,143	-0.27%
2022/07/05	5	86.86	2	85.60	86.50	3	4,142	0.07%
2022/07/01	2	86.75	15	90.40	81.90	-13	4,170	-0.31%
2022/06/30	4	90.00	4	91.75	90.00	0	4,076	0.00%
2022/06/28	2	94.70	3	95.67	94.70	-1	3,986	-0.03%
2022/06/27	2	97.10	2.5	95.54	97.10	-0.5	3,975	-0.01%
2022/06/24	2	93.15	2	93.15	93.70	0	3,952	0.00%
2022/06/22	5.2	91.77	5	95.34	91.70	0.2	3,866	0.01%
2022/06/21	1	95.50	0	0.00	97.50	1	3,801	0.03%
2022/06/20	0.2	97.75	0	0.00	93.60	0.2	3,775	0.01%
2022/06/17	2.1	102.76	0	0.00	102.00	2.1	3,668	0.06%
2022/06/16	1	108.00	2	110.50	107.00	-1	3,615	-0.03%
2022/06/14	4	116.00	4	113.88	116.00	0	3,636	0.00%
2022/06/13	10	114.90	9.1	114.58	115.00	0.9	3,650	0.02%
2022/06/10	9	118.00	12	116.25	118.00	-3	3,665	-0.08%
2022/06/09	4	118.00	3	117.83	117.50	1	3,667	0.03%
2022/06/08	5	121.10	1	121.00	118.50	4	3,680	0.11%
2022/06/07	4	120.00	3	119.67	120.00	1	3,688	0.03%
2022/06/06	3	119.00	2	117.75	119.00	1	3,691	0.03%
2022/06/02	7	119.00	6	120.75	119.00	1	3,742	0.03%
2022/06/01	9	122.44	14	120.64	121.00	-5	3,709	-0.13%
2022/05/31	6	115.00	6	114.83	115.00	0	3,485	0.00%
2022/05/27	0.1	112.00	0	111.00	111.50	0.1	3,558	0.00%
2022/05/26	3.1	109.87	3	111.17	109.50	0.1	3,583	0.00%
2022/05/25	3	109.67	0	0.00	110.00	3	3,758	0.08%
2022/05/24	0.1	110.50	0	113.00	109.50	0.1	4,117	0.00%
2022/05/23	1	113.00	1	114.00	113.00	0	4,198	0.00%
2022/05/20	8	117.19	3	117.33	115.50	5	4,183	0.12%
2022/05/19	4	118.50	5	115.60	118.50	-1	4,166	-0.02%
2022/05/18	14	117.86	13	117.65	118.50	1	4,147	0.02%
2022/05/16	3	113.00	3	115.83	113.00	0	4,113	0.00%
2022/05/12	2	114.50	2	114.00	114.50	0	4,183	0.00%
2022/05/11	5	114.50	9	115.17	114.50	-4	4,171	-0.10%
2022/05/10	4	117.50	4	112.13	117.50	0	4,182	0.00%
2022/05/09	4.2	113.08	4	115.50	113.00	0.2	4,171	0.00%
2022/05/06	0	0.00	11	116.82	117.00	-11	4,173	-0.26%
2022/05/05	11	120.41	8	120.69	119.50	3	4,177	0.07%
2022/05/04	14	118.89	15	118.43	119.00	-1	4,159	-0.02%
2022/04/29	2	116.50	3	118.50	116.00	-1	4,183	-0.02%
2022/04/28	6	115.50	8	114.13	115.50	-2	4,171	-0.05%
2022/04/27	3	115.00	6	113.25	116.00	-3	4,117	-0.07%
2022/04/26	5	121.00	5	120.00	119.00	0	4,020	0.00%
2022/04/25	10.1	118.50	10	117.75	118.50	0.1	3,885	0.00%
2022/04/22	3	122.00	1	123.50	122.00	2	3,870	0.05%
2022/04/21	7	125.07	13	123.46	125.50	-6	3,937	-0.15%
2022/04/20	12	123.08	12	122.50	122.50	0	3,919	0.00%
2022/04/19	4	121.25	30	123.18	121.00	-26	4,027	-0.65%
2022/04/18	3	121.83	13	122.27	122.50	-10	4,064	-0.25%
2022/04/15	5.1	123.01	4	127.25	122.50	1.1	4,097	0.03%
2022/04/14	2	129.00	3	129.50	129.00	-1	4,152	-0.02%
2022/04/13	2	128.50	3	127.83	128.50	-1	4,267	-0.02%
2022/04/12	0.1	127.50	33	127.29	128.00	-32.9	4,364	-0.75%
2022/04/11	7.1	126.02	9	129.11	126.00	-1.9	4,512	-0.04%
2022/04/08	2.2	131.98	71	131.84	131.00	-68.8	4,545	-1.51%
2022/04/07	3.4	137.32	12	135.96	131.00	-8.6	4,502	-0.19%
2022/04/06	1.1	143.05	0	0.00	142.50	1.1	4,416	0.02%
2022/04/01	1	144.00	0	0.00	145.00	1	4,538	0.02%
2022/03/31	1	146.50	11	146.95	146.00	-10	4,634	-0.22%
2022/03/30	7	148.21	26	148.60	148.00	-19	4,706	-0.40%
2022/03/29	6	147.83	69	147.31	148.00	-63	4,718	-1.34%
2022/03/28	1	146.50	5.1	146.99	147.00	-4.1	4,760	-0.09%
2022/03/25	9.1	149.83	8	150.75	149.50	1.1	4,806	0.02%
2022/03/24	2	152.00	14	151.25	152.00	-12	4,901	-0.24%
2022/03/23	10	150.85	10	150.55	151.50	0	4,982	0.00%
2022/03/22	4	147.63	7	148.79	148.00	-3	5,150	-0.06%
2022/03/21	8	150.38	9	151.00	150.00	-1	5,207	-0.02%
2022/03/18	4	148.50	5	148.70	149.00	-1	5,238	-0.02%
2022/03/17	4	147.63	4	148.00	148.00	0	5,245	0.00%
2022/03/16	4	146.00	5.2	145.44	145.00	-1.2	5,277	-0.02%
2022/03/15	7	144.36	10	145.10	144.00	-3	5,332	-0.06%
2022/03/14	4	147.25	5	146.40	148.00	-1	5,398	-0.02%
2022/03/11	5	145.00	1	144.50	145.00	4	5,615	0.07%
2022/03/10	7	148.57	7	149.14	148.00	0	5,715	0.00%
2022/03/09	2	146.00	5.1	145.99	146.00	-3.1	5,782	-0.05%
2022/03/08	7.1	144.20	7	146.71	142.50	0.1	5,897	0.00%
2022/03/07	15.1	148.17	6	148.75	147.00	9.1	5,927	0.15%
2022/03/04	4	153.38	3	154.33	153.00	1	5,994	0.02%
2022/03/03	5	156.20	10	156.70	156.00	-5	6,127	-0.08%
2022/03/02	17	156.50	22.1	157.02	156.50	-5.1	6,211	-0.08%
2022/03/01	7	152.79	2	154.00	153.50	5	6,202	0.08%
2022/02/25	27	154.80	16	156.06	152.00	11	6,280	0.18%
2022/02/24	45.2	155.87	44.1	156.58	156.00	1.1	6,265	0.02%
2022/02/23	2	154.00	10	152.85	154.50	-8	6,083	-0.13%
2022/02/22	9	146.11	5	146.30	146.00	4	6,358	0.06%
2022/02/21	5	149.50	3	148.00	149.50	2	7,504	0.03%
2022/02/18	1	150.00	1	147.50	150.00	0	8,235	0.00%
2022/02/17	2	148.75	7	148.86	149.50	-5	8,303	-0.06%
2022/02/16	1	147.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	16	146.41	12	147.71	146.00	4	8,455	0.05%
2022/02/14	12	149.29	8	149.81	149.50	4	8,475	0.05%
2022/02/11	0	0.00	2	153.00	152.50	-2	8,516	-0.02%
2022/02/10	10	153.65	5	155.20	153.50	5	8,699	0.06%
2022/02/09	8	156.06	7	154.57	156.50	1	8,765	0.01%
2022/02/08	3	153.00	6	149.42	153.00	-3	8,868	-0.03%
2022/02/07	6	144.83	1	146.00	146.50	5	8,910	0.06%
2022/01/26	7.1	145.57	3	144.83	145.50	4.1	8,992	0.05%
2022/01/25	3	146.17	4	147.25	145.00	-1	9,153	-0.01%
2022/01/24	6	149.25	2	148.25	149.50	4	9,426	0.04%
2022/01/21	9	149.67	9	151.17	149.50	0	9,663	0.00%
2022/01/20	4	154.00	3	153.83	154.00	1	10,078	0.01%
2022/01/19	3	154.67	4	154.75	155.00	-1	10,230	-0.01%
2022/01/18	5	156.30	8	157.25	155.50	-3	10,457	-0.03%
2022/01/17	3	157.33	2	151.75	157.50	1	10,516	0.01%
2022/01/14	3.1	150.65	7	150.71	152.00	-3.9	10,633	-0.04%
2022/01/13	1	155.00	1	157.50	155.00	0	11,031	0.00%
2022/01/12	14	156.82	7	157.21	156.00	7	11,081	0.06%
2022/01/11	6.2	159.37	7	159.86	159.00	-0.8	11,147	-0.01%
2022/01/10	0	0.00	1	162.50	163.50	-1	11,206	-0.01%
2022/01/07	9	159.50	9	162.28	159.00	0	11,373	0.00%
2022/01/06	8.3	163.03	12	163.92	163.00	-3.7	11,458	-0.03%
2022/01/05	10	168.55	8	168.88	167.50	2	11,517	0.02%
2022/01/04	27.1	173.07	23	175.46	172.50	4.1	11,520	0.04%
2022/01/03	7	176.36	22	174.25	176.50	-15	11,503	-0.13%
2021/12/30	3	171.33	3	171.67	171.50	0	11,577	0.00%
2021/12/29	2.1	171.02	2	172.00	171.00	0.1	11,897	0.00%
2021/12/28	24	171.94	13	173.73	171.00	11	12,314	0.09%
2021/12/27	3	166.00	8	169.06	173.00	-5	12,392	-0.04%
2021/12/24	9	168.44	23	171.48	167.50	-14	12,543	-0.11%
2021/12/23	5	170.70	26	172.58	170.50	-21	12,641	-0.17%
2021/12/22	7	171.00	17	171.91	171.00	-10	12,757	-0.08%
2021/12/21	7	171.93	5	171.50	172.50	2	12,817	0.02%
2021/12/20	7	171.21	12	171.96	170.50	-5	12,865	-0.04%
2021/12/17	7	170.64	2	171.00	170.00	5	12,878	0.04%
2021/12/16	27	172.33	20.2	172.25	173.00	6.8	12,975	0.05%
2021/12/15	4	166.63	7	165.21	167.50	-3	12,895	-0.02%
2021/12/14	8.3	161.47	6	163.25	160.50	2.3	12,907	0.02%
2021/12/13	2	167.25	58	167.11	167.00	-56	12,940	-0.43%
2021/12/10	11	165.36	4	166.75	165.50	7	13,087	0.05%
2021/12/09	4	171.25	16	170.81	169.00	-12	13,075	-0.09%
2021/12/08	7	174.14	8	176.00	173.00	-1	13,121	-0.01%
2021/12/07	26	174.31	17	175.56	173.00	9	13,391	0.07%
2021/12/06	4	171.75	7	171.93	172.50	-3	13,493	-0.02%
2021/12/03	7	169.79	5	170.50	170.50	2	13,607	0.01%
2021/12/02	10	167.75	12	170.50	166.50	-2	13,776	-0.01%
2021/12/01	12	169.13	8	166.75	169.50	4	14,020	0.03%
2021/11/30	15	166.33	13	167.85	166.00	2	14,345	0.01%
2021/11/29	7.1	158.37	15.2	159.65	163.50	-8	14,557	-0.06%
2021/11/26	10	162.75	10	167.95	162.50	0	14,708	0.00%
2021/11/25	8.2	169.01	4	170.75	168.00	4.2	15,011	0.03%
2021/11/24	10	168.80	9	168.00	169.00	1	15,081	0.01%
2021/11/23	16	169.34	15.1	171.29	169.00	0.9	15,233	0.01%
2021/11/22	12	175.67	8	174.69	176.50	4	15,337	0.03%
2021/11/19	42.1	174.75	28	176.98	172.50	14.1	15,709	0.09%
2021/11/18	99.1	175.93	69.3	176.00	173.50	29.9	15,879	0.19%
2021/11/17	56	169.74	49.2	167.50	171.50	6.8	15,099	0.05%
2021/11/16	1	156.00	4	156.88	156.00	-3	14,940	-0.02%
2021/11/15	7	157.43	6	158.92	156.50	1	15,536	0.01%
2021/11/12	7.3	154.74	8	155.69	155.00	-0.7	16,770	0.00%
2021/11/11	5	154.00	6	153.17	154.50	-1	16,996	-0.01%
2021/11/10	3.1	152.52	8.1	153.81	152.50	-5	17,198	-0.03%
2021/11/09	10	155.45	5	156.10	155.50	5	17,489	0.03%
2021/11/08	11	150.05	14	151.04	152.00	-3	17,513	-0.02%
2021/11/05	9	148.33	14	148.32	148.50	-5	17,807	-0.03%
2021/11/04	18	145.53	12	145.63	144.50	6	18,007	0.03%
2021/11/03	16	147.28	9	147.89	148.50	7	18,247	0.04%
2021/11/02	8	147.75	89	150.57	144.00	-81	18,473	-0.44%
2021/11/01	21.2	152.14	139	151.88	150.00	-117.9	18,641	-0.63%	大賣/鉅額交易
2021/10/29	23	161.15	23.1	165.39	160.00	-0.1	18,846	0.00%
2021/10/28	43.1	165.45	36.2	164.16	164.00	6.9	19,154	0.04%
2021/10/27	6	156.25	11	156.32	158.50	-5	19,858	-0.03%
2021/10/26	12.1	153.58	19	155.21	152.50	-7	20,775	-0.03%
2021/10/25	7	147.29	8	146.19	149.00	-1	21,535	0.00%
2021/10/22	9	148.83	8	151.38	148.00	1	22,191	0.00%
2021/10/21	29.1	152.40	15	153.66	151.00	14	22,793	0.06%
2021/10/20	9	146.28	8	146.50	147.00	1	23,424	0.00%
2021/10/19	21	145.43	18.3	144.64	145.50	2.7	24,926	0.01%
2021/10/18	12	142.50	9	140.72	143.00	3	25,500	0.01%
2021/10/15	16	141.84	15	141.23	141.00	1	25,649	0.00%
2021/10/14	6	137.17	8	138.81	139.00	-2	25,598	-0.01%
2021/10/13	14	135.18	12.1	138.23	134.00	2	25,541	0.01%
2021/10/12	5.1	139.12	9	141.39	139.00	-3.9	25,547	-0.02%
2021/10/08	13	144.69	13.1	146.56	145.00	-0.1	25,639	0.00%
2021/10/07	10	146.50	11	146.45	147.00	-1	25,668	0.00%
2021/10/06	20	141.58	18	145.92	140.00	2	25,703	0.01%
2021/10/05	7	146.74	2	150.00	150.50	5	25,490	0.02%
2021/10/04	12	143.92	14.2	145.15	139.50	-2.2	25,173	-0.01%
2021/10/01	12.1	149.03	16	151.22	148.50	-3.9	25,123	-0.02%
2021/09/30	8	155.00	10	153.30	155.00	-2	25,106	-0.01%
2021/09/29	7	156.50	11.1	156.76	153.50	-4.1	25,212	-0.02%
2021/09/28	9	163.95	5	165.80	162.00	4	25,688	0.02%
2021/09/27	5	168.30	8.3	167.86	168.00	-3.3	25,883	-0.01%
2021/09/24	3	165.83	4	164.63	164.00	-1	26,181	0.00%
2021/09/23	15	161.37	20	160.50	161.00	-5	26,339	-0.02%
2021/09/22	6.3	161.44	5	162.10	160.50	1.3	26,604	0.00%
2021/09/17	6	168.08	9	166.78	169.50	-3	26,950	-0.01%
2021/09/16	4	166.00	2	167.50	165.50	2	27,110	0.01%
2021/09/15	12.1	167.37	6	165.75	165.00	6.1	27,266	0.02%
2021/09/14	1.3	177.66	4	176.88	176.50	-2.7	27,647	-0.01%
2021/09/13	9	178.39	1	181.50	175.00	8	28,072	0.03%
2021/09/10	13	183.38	10	184.30	179.00	3	28,528	0.01%
2021/09/09	28	179.75	34	177.09	179.50	-6	28,530	-0.02%
2021/09/08	12	169.00	10	174.14	169.00	2	28,671	0.01%
2021/09/07	8	176.50	18.2	176.69	176.50	-10.2	29,141	-0.03%
2021/09/06	14	175.43	3.4	177.20	174.50	10.6	29,420	0.04%
2021/09/03	16.1	183.31	19.1	182.23	180.50	-3	29,785	-0.01%
2021/09/02	30.2	189.86	26	190.80	186.00	4.2	30,498	0.01%
2021/09/01	17	194.91	18	193.61	195.50	-1	31,476	0.00%
2021/08/31	15	192.87	15	193.50	191.50	0	32,096	0.00%
2021/08/30	11.1	189.05	10	190.75	189.00	1.1	32,647	0.00%
2021/08/27	19.1	189.80	18	191.78	190.50	1.1	33,242	0.00%
2021/08/26	10.1	190.95	6	193.92	190.50	4.1	34,115	0.01%
2021/08/25	29.3	192.66	35	189.87	193.50	-5.7	35,424	-0.02%
2021/08/24	37	194.99	23	197.76	190.00	14	35,921	0.04%
2021/08/23	16	201.31	12	202.50	202.00	4	36,217	0.01%
2021/08/20	29	190.97	24.1	192.36	190.50	4.9	36,492	0.01%
2021/08/19	18.3	198.23	15	198.57	189.50	3.3	36,702	0.01%
2021/08/18	44	196.03	4,277	189.23	208.00	-4,233	36,877	-11.48%	大賣/鉅額交易
2021/08/17	10	209.85	9	214.39	207.50	1	37,064	0.00%
2021/08/16	7	220.21	15.1	222.68	221.00	-8.1	37,988	-0.02%
2021/08/13	14	231.61	36.7	231.12	224.00	-22.7	38,240	-0.06%
2021/08/12	8.1	238.49	10	236.55	236.50	-1.9	38,758	0.00%
2021/08/11	22	243.00	20	246.13	237.00	2	39,687	0.01%
2021/08/10	20.1	251.22	15.3	253.98	248.50	4.9	39,841	0.01%
2021/08/09	14	256.86	9	260.28	252.00	5	40,193	0.01%
2021/08/06	19	265.97	13	264.31	269.50	6	41,121	0.01%
2021/08/05	21.1	268.01	17.1	268.36	265.50	4	41,868	0.01%
2021/08/04	28.1	277.49	27.4	276.24	274.00	0.7	42,818	0.00%
2021/08/03	29	285.79	34	283.85	282.50	-5	42,779	-0.01%
2021/08/02	67	289.75	62.1	290.52	280.00	5	42,832	0.01%
2021/07/30	54	285.12	54	282.82	276.50	0	42,231	0.00%
2021/07/29	33.5	263.51	41.2	262.75	275.00	-7.7	41,722	-0.02%
2021/07/28	51.1	273.84	28.2	274.83	261.00	22.9	41,284	0.06%
2021/07/27	36.6	279.49	59.1	281.60	290.00	-22.5	41,322	-0.05%
2021/07/26	42.4	281.48	43.3	282.25	276.00	-0.9	40,993	0.00%
2021/07/23	44.2	262.26	92.2	264.64	270.50	-47.9	40,197	-0.12%
2021/07/22	9	232.72	25.5	239.40	246.00	-16.5	39,107	-0.04%
2021/07/21	49	219.27	21	222.86	224.00	28	38,837	0.07%
2021/07/20	22.2	216.45	33	218.52	214.00	-10.8	39,098	-0.03%
2021/07/19	11	225.82	11.2	225.72	226.00	-0.2	39,414	0.00%
2021/07/16	12	226.04	8	224.31	225.50	4	39,721	0.01%
2021/07/15	10.1	223.27	9	218.61	224.50	1.1	40,297	0.00%
2021/07/14	7	207.86	9.6	211.88	215.50	-2.6	41,013	-0.01%
2021/07/13	19.3	215.14	7.1	214.00	210.00	12.2	41,311	0.03%
2021/07/12	19.2	221.93	13	223.42	221.00	6.2	42,235	0.01%
2021/07/09	15	221.10	11	224.36	220.50	4	43,038	0.01%
2021/07/08	1	225.00	1	230.00	225.00	0	43,962	0.00%
2021/07/07	19	228.45	7	231.50	224.00	12	44,613	0.03%
2021/07/06	14.1	232.78	9	232.78	231.00	5.1	45,041	0.01%
2021/07/05	17	237.65	38.2	234.90	238.50	-21.2	45,758	-0.05%
2021/07/02	16	228.38	8.2	228.04	228.00	7.8	45,754	0.02%
2021/07/01	27	227.91	17.5	228.28	222.00	9.6	45,948	0.02%
2021/06/30	13	223.08	15	222.53	226.00	-2	46,289	0.00%
2021/06/29	43.3	229.37	27	232.26	219.00	16.3	46,999	0.03%
2021/06/28	14	227.82	33	227.76	233.00	-19	46,737	-0.04%
2021/06/25	32	219.91	36	221.13	220.00	-4	46,470	-0.01%
2021/06/24	15.2	218.02	12	221.04	217.00	3.2	46,369	0.01%
2021/06/23	23.1	221.00	20	220.80	217.50	3.1	46,246	0.01%
2021/06/22	10.1	213.22	16	212.72	212.50	-5.9	45,753	-0.01%
2021/06/21	22.3	211.97	28	216.32	208.00	-5.7	45,360	-0.01%
2021/06/18	23.1	225.38	6	227.00	222.50	17.1	44,912	0.04%
2021/06/17	12.6	223.95	16.5	225.73	228.50	-3.9	44,681	-0.01%
2021/06/16	32.4	232.54	17.1	234.83	223.00	15.3	44,410	0.03%
2021/06/15	37.2	244.19	38	244.97	242.50	-0.8	43,982	0.00%
2021/06/11	42	242.19	19	241.08	241.00	23	44,896	0.05%
2021/06/10	82.5	245.35	65.1	246.10	240.00	17.4	44,973	0.04%
2021/06/09	43	240.24	52.1	240.70	248.00	-9.1	44,862	-0.02%
2021/06/08	65	239.06	69.2	241.11	230.50	-4.2	44,752	-0.01%
2021/06/07	32	231.61	35.3	231.95	238.00	-3.3	44,289	-0.01%
2021/06/04	24	228.71	26.3	230.15	226.50	-2.3	43,743	-0.01%
2021/06/03	32.1	223.21	63	228.70	230.00	-30.9	43,243	-0.07%
2021/06/02	88.3	224.60	44.5	231.15	216.00	43.8	42,269	0.10%
2021/06/01	45.3	226.56	95.3	231.56	232.50	-50	40,906	-0.12%
2021/05/31	11.8	209.97	33	206.35	211.50	-21.2	39,973	-0.05%
2021/05/28	32.8	201.96	23.5	203.30	199.50	9.3	39,364	0.02%
2021/05/27	29	198.69	24	196.19	200.00	5	39,070	0.01%
2021/05/26	24.1	196.11	23	199.26	192.50	1.1	38,520	0.00%
2021/05/25	105.5	200.39	44.7	201.29	199.50	60.9	37,898	0.16%	大買/
2021/05/24	26.1	187.57	2,901	193.39	190.00	-2,874.9	36,643	-7.85%	大賣/鉅額交易
2021/05/21	14	174.18	16	173.19	176.00	-2	35,838	-0.01%
2021/05/20	29	173.45	29.3	173.31	169.00	-0.2	35,635	0.00%
2021/05/19	39	172.97	34	172.36	179.00	5	35,152	0.01%
2021/05/18	18	159.53	28	158.23	163.00	-10	34,334	-0.03%
2021/05/17	25.2	156.11	17	156.62	148.50	8.2	34,113	0.02%
2021/05/14	64.1	175.12	56.2	176.00	164.50	7.9	33,842	0.02%
2021/05/13	40	167.09	45.1	162.83	171.00	-5.1	32,760	-0.02%
2021/05/12	28.1	157.70	24.4	163.18	161.00	3.6	31,940	0.01%
2021/05/11	13.6	166.52	2.5	166.80	162.50	11.1	30,804	0.04%
2021/05/10	12.4	183.88	12	188.33	180.50	0.4	30,623	0.00%
2021/05/07	14.5	182.72	19	181.13	183.00	-4.5	30,225	-0.01%
2021/05/06	20	174.23	15	173.53	171.00	5	29,853	0.02%
2021/05/05	22	182.66	18	186.17	172.50	4	29,380	0.01%
2021/05/04	8	182.69	11	181.32	191.50	-3	29,111	-0.01%
2021/05/03	27	188.31	16	189.69	179.50	11	28,545	0.04%
2021/04/29	3	199.17	5.1	200.61	199.00	-2.1	28,395	-0.01%
2021/04/28	12	204.54	11	203.05	201.00	1	28,586	0.00%
2021/04/27	51	199.61	19	200.18	195.50	32	28,353	0.11%
2021/04/26	37	198.46	20	196.60	196.50	17	28,220	0.06%
2021/04/23	11	182.36	11	183.36	193.50	0	28,108	0.00%
2021/04/22	4	183.50	3	186.67	176.00	1	28,446	0.00%
2021/04/21	28.2	172.73	15.1	177.83	179.00	13.2	28,387	0.05%
2021/04/20	212.1	196.66	29	198.12	182.00	183.1	27,900	0.66%	大買/鉅額交易
2021/04/19	14.2	204.22	16.1	206.30	198.50	-1.9	27,235	-0.01%
2021/04/16	54.4	231.71	48	228.63	220.50	6.4	27,122	0.02%
2021/04/15	48.1	212.20	28	212.61	220.00	20.1	26,314	0.08%
2021/04/14	95	202.00	41.1	200.89	200.00	53.9	25,679	0.21%
2021/04/13	148.1	217.17	30.3	211.18	202.50	117.8	24,924	0.47%	大買/鉅額交易
2021/04/12	69.2	211.12	106	211.56	202.50	-36.8	24,342	-0.15%	大賣/
2021/04/09	47.2	239.74	47	233.07	225.00	0.2	23,930	0.00%
2021/04/08	19	223.84	23.3	232.45	236.50	-4.3	23,464	-0.02%
2021/04/07	32.1	216.76	29	216.55	215.00	3.1	23,107	0.01%
2021/04/06	23.3	212.79	27.1	216.63	218.50	-3.8	22,891	-0.02%
2021/04/01	18.1	191.06	17.3	188.64	199.00	0.7	22,675	0.00%
2021/03/31	1.1	190.48	1	181.18	181.00	0	22,011	0.00%
2021/03/30	2	179.03	1	174.50	183.50	1	22,479	0.00%
2021/03/29	0	0.00	1	170.00	174.00	-1	22,643	0.00%
2021/03/26	10	148.00	2.4	153.33	158.50	7.6	23,226	0.03%
2021/03/25	3	147.42	0	0.00	144.50	3	23,434	0.01%
2021/03/24	11	148.09	0	0.00	148.00	11	23,608	0.05%
2021/03/23	20	150.00	30	156.35	152.00	-10	23,801	-0.04%
2021/03/22	1	158.50	29.5	158.85	154.00	-28.5	24,108	-0.12%
2021/03/19	33.2	151.64	82	154.49	159.00	-48.8	24,041	-0.20%
2021/03/18	30	142.17	5.5	149.91	152.50	24.5	23,912	0.10%
2021/03/17	76	139.72	62	143.01	139.00	14	23,843	0.06%
2021/03/16	4	144.50	20.8	147.87	148.50	-16.8	22,616	-0.07%
2021/03/15	7	130.93	11	130.73	135.00	-4	21,961	-0.02%
2021/03/12	37	120.11	43	117.50	123.00	-6	21,016	-0.03%
2021/03/11	7.3	105.65	9	106.83	112.00	-1.7	19,953	-0.01%
2021/03/10	7	103.93	5	105.10	102.00	2	19,630	0.01%
2021/03/09	11.7	97.02	15	99.25	100.00	-3.3	19,296	-0.02%
2021/03/08	27	98.46	16	96.89	96.10	11	19,365	0.06%
2021/03/05	70	99.25	10	99.32	99.20	60	19,397	0.31%
2021/03/04	31	100.97	21	101.05	101.50	10	19,409	0.05%
2021/03/03	298	105.03	9	101.72	101.00	289	19,427	1.49%	大買/鉅額交易
2021/03/02	92	104.86	12	105.67	104.50	80	19,354	0.41%
2021/02/26	252	103.57	1	103.00	99.80	251	19,082	1.32%	大買/鉅額交易
2021/02/25	0	0.00	81	104.59	101.00	-81	18,950	-0.43%
2021/02/24	14	108.25	9	113.17	106.50	5	18,832	0.03%
2021/02/23	12	112.17	27	110.50	113.50	-15	18,669	-0.08%
2021/02/22	200	107.50	12	106.88	109.00	188	18,470	1.02%	大買/鉅額交易
2021/02/19	17	100.65	10	102.00	99.70	7	18,188	0.04%
2021/02/18	23	97.95	30	97.66	99.30	-7	17,890	-0.04%
2021/02/17	21	93.96	7	93.77	94.80	14	17,744	0.08%
2021/02/05	19	87.38	31	86.51	88.30	-12	17,606	-0.07%
2021/02/04	108	84.10	5	85.24	83.10	103	17,491	0.59%	大買/鉅額交易
2021/02/03	9	83.97	23	83.45	83.60	-14	17,453	-0.08%
2021/02/02	43	81.95	18	82.55	81.90	25	17,654	0.14%
2021/02/01	3	81.17	4	82.68	81.60	-1	17,735	-0.01%
2021/01/29	22	87.00	33	85.37	84.00	-11	17,492	-0.06%
2021/01/28	14	90.82	12	91.47	88.40	2	17,286	0.01%
2021/01/27	13	92.30	17	91.07	90.80	-4	17,175	-0.02%
2021/01/26	38	94.54	23	91.04	90.80	15	17,215	0.09%
2021/01/25	11	95.85	19	96.66	95.60	-8	16,996	-0.05%
2021/01/22	19	99.77	58	99.54	101.00	-39	17,006	-0.23%
2021/01/21	11	96.83	25	96.96	97.90	-14	16,945	-0.08%
2021/01/20	13	104.38	5,011	103.49	98.60	-4,998	16,813	-29.73%	大賣/鉅額交易
2021/01/19	22	106.86	28	109.52	109.50	-6	16,898	-0.04%
2021/01/18	21	109.88	38.2	108.68	108.50	-17.2	16,782	-0.10%
2021/01/15	62	111.08	78	109.47	110.50	-16	16,420	-0.10%
2021/01/14	0	0.00	10.4	104.03	106.00	-10.4	15,638	-0.07%
2021/01/13	6	97.65	8	97.85	96.60	-2	15,309	-0.01%
2021/01/12	11	94.31	11	96.45	93.50	0	15,066	0.00%
2021/01/11	28	97.39	45	98.95	98.00	-17	14,830	-0.11%
2021/01/08	36	93.03	68	92.84	92.90	-32	14,485	-0.22%
2021/01/07	13	89.82	72	90.07	91.90	-59	14,161	-0.42%
2021/01/06	15	89.10	16	89.24	86.10	-1	13,867	-0.01%
2021/01/05	12	87.68	11	88.62	87.90	1	13,629	0.01%
2021/01/04	6	91.78	9	91.89	90.70	-3	13,423	-0.02%
2020/12/31	30	95.52	36	97.73	93.50	-6	13,225	-0.05%
2020/12/30	19	95.57	17	95.95	95.10	2	12,730	0.02%
2020/12/29	38	97.96	31	97.37	95.50	7	12,492	0.06%
2020/12/28	17	97.98	20	97.05	99.00	-3	12,246	-0.02%
2020/12/25	44	89.14	55	90.13	91.50	-11	11,791	-0.09%
2020/12/24	49	85.84	36	86.41	87.50	13	11,465	0.11%
2020/12/23	19	79.08	28.4	81.91	85.00	-9.4	10,799	-0.09%
2020/12/22	37	83.99	30	82.70	77.50	7	10,442	0.07%
2020/12/21	13	79.26	32	77.48	80.80	-19	9,725	-0.20%
2020/12/18	20	73.30	25.2	72.73	73.50	-5.2	9,411	-0.06%
2020/12/17	0	0.00	8	69.93	72.20	-8	9,180	-0.09%
2020/12/16	21	68.62	47	70.61	68.40	-26	8,966	-0.29%
2020/12/15	12	68.03	10	68.98	67.70	2	8,530	0.02%
2020/12/14	53	69.63	13	69.17	68.50	40	8,452	0.47%
2020/12/11	25	68.65	20	68.07	68.70	5	8,405	0.06%
2020/12/10	48	68.14	27	69.82	67.50	21	8,237	0.25%
2020/12/09	21	67.97	45.7	66.91	69.90	-24.7	8,013	-0.31%
2020/12/08	23	65.63	2	65.70	66.50	21	7,848	0.27%
2020/12/07	4	63.85	17.7	64.77	65.10	-13.7	7,784	-0.18%
2020/12/04	24	66.54	24	65.46	64.80	0	7,756	0.00%
2020/12/03	48	67.21	39	67.87	67.40	9	7,653	0.12%
2020/12/02	13	66.94	27	68.11	66.50	-14	7,624	-0.18%
2020/12/01	35	66.36	21	67.08	65.70	14	7,342	0.19%
2020/11/30	18	64.98	22.1	65.26	66.60	-4.1	7,166	-0.06%
2020/11/27	12	62.48	20	61.96	62.50	-8	6,971	-0.11%
2020/11/26	13	61.50	7	60.11	61.90	6	6,865	0.09%
2020/11/25	7	58.99	10	61.02	59.10	-3	6,848	-0.04%
2020/11/24	6	60.90	17	60.44	60.90	-11	6,805	-0.16%
2020/11/23	14	60.72	9	60.82	60.10	5	6,790	0.07%
2020/11/20	4	59.40	4	58.85	59.80	0	6,750	0.00%
2020/11/19	6	59.07	8.1	58.59	58.40	-2.1	6,661	-0.03%
2020/11/18	3	57.20	3	57.97	57.20	0	6,590	0.00%
2020/11/17	5	57.32	16.4	57.44	57.40	-11.4	6,694	-0.17%
2020/11/16	16.3	57.38	11	57.95	57.00	5.3	6,670	0.08%
2020/11/13	0.1	56.90	35.7	56.43	57.10	-35.6	6,614	-0.54%
2020/11/12	99	55.27	36	57.45	55.00	63	6,515	0.97%
2020/11/11	128	55.84	21	56.10	56.30	107	6,390	1.67%	大買/鉅額交易
2020/11/10	56	56.26	46.6	56.12	56.30	9.4	6,437	0.15%
2020/11/09	3	53.07	20.3	53.33	54.80	-17.3	6,022	-0.29%
2020/11/06	175	50.16	5	50.74	49.90	170	5,797	2.93%	大買/鉅額交易
2020/11/05	2	50.30	2	50.45	50.30	0	5,845	0.00%
2020/11/04	1	49.85	3	49.53	50.40	-2	5,846	-0.03%
2020/11/03	6.1	49.78	4	51.46	49.70	2.1	5,814	0.04%
2020/11/02	2	51.70	0	0.00	52.00	2	5,817	0.03%
2020/10/30	48	52.09	35	52.98	51.20	13	5,847	0.22%
2020/10/29	6	51.68	1	50.60	52.50	5	5,939	0.08%
2020/10/28	13	50.58	12.4	51.41	51.20	0.6	5,850	0.01%
2020/10/27	0	0.00	22	48.84	48.40	-22	5,502	-0.40%
2020/10/26	1.5	47.31	2	46.68	47.00	-0.5	5,212	-0.01%
2020/10/13	0	0.00	26	33.50	33.80	-26	5,092	-0.51%
2020/10/12	8	33.79	0	0.00	32.60	8	5,098	0.16%
2020/10/07	10	33.95	4	34.00	34.00	6	5,338	0.11%
2020/10/06	1	33.70	1	33.50	33.50	0	5,610	0.00%
2020/10/05	1	32.95	2	32.95	33.25	-1	5,803	-0.02%
2020/09/29	41	32.66	0	0.00	32.30	41	6,154	0.67%
2020/09/25	0	0.00	1	31.35	30.55	-1	6,892	-0.01%
2020/09/24	11	32.73	0	0.00	32.05	11	7,514	0.15%
2020/09/23	11	33.44	0	0.00	33.30	11	7,630	0.14%
2020/09/21	1	33.85	1	33.85	33.40	0	7,659	0.00%
2020/09/15	0	0.00	1	33.25	33.05	-1	8,308	-0.01%
2020/09/14	0	0.00	2	32.50	33.20	-2	8,419	-0.02%
2020/09/11	1	32.90	0	0.00	32.45	1	8,468	0.01%
2020/09/09	12	32.17	0	0.00	32.20	12	8,541	0.14%
2020/09/07	0	0.00	4	32.70	32.35	-4	8,899	-0.04%
2020/09/01	1	33.15	0	0.00	32.55	1	9,341	0.01%
2020/08/31	1	34.00	1	33.10	33.05	0	9,520	0.00%
2020/08/25	6	33.35	0	0.00	33.25	6	9,811	0.06%
2020/08/21	0	0.00	1	33.50	33.45	-1	9,858	-0.01%
2020/08/20	3	32.60	3	33.07	32.95	0	9,864	0.00%
2020/08/19	7	36.11	5	36.50	35.95	2	9,753	0.02%
2020/08/18	38	37.46	26	37.67	37.05	12	9,735	0.12%
2020/08/17	2	36.75	2	36.28	37.30	0	9,709	0.00%
2020/08/14	7	36.60	7	36.48	36.40	0	9,816	0.00%
2020/08/13	35	37.38	20	37.99	36.85	15	9,891	0.15%
2020/08/12	9	36.87	20	36.85	37.95	-11	9,990	-0.11%
2020/08/11	24	36.39	6	36.82	35.85	18	9,929	0.18%
2020/08/10	11	37.43	13	37.83	37.00	-2	10,113	-0.02%
2020/08/07	8	37.76	14	37.81	37.90	-6	10,364	-0.06%
2020/08/06	11	38.05	15	38.25	37.50	-4	11,129	-0.04%
2020/08/05	18	37.86	28	38.15	38.45	-10	11,261	-0.09%
2020/08/04	6	37.59	1	37.10	36.95	5	11,444	0.04%
2020/08/03	6	36.88	4	37.06	37.00	2	11,809	0.02%
2020/07/31	14	37.33	7	36.94	36.85	7	12,486	0.06%
2020/07/30	10	36.47	11	36.58	36.70	-1	12,943	-0.01%
2020/07/29	27	35.61	26	35.58	35.75	1	13,194	0.01%
2020/07/28	31	36.45	29	36.77	35.55	2	13,258	0.02%
2020/07/27	11	36.93	12	36.89	36.70	-1	13,268	-0.01%
2020/07/24	17	37.52	16	38.28	36.00	1	13,356	0.01%
2020/07/23	18.5	38.01	12	37.85	38.00	6.5	13,411	0.05%
2020/07/22	1	36.20	2	36.70	36.20	-1	13,559	-0.01%
2020/07/20	1	35.70	1	35.90	35.85	0	13,805	0.00%
2020/07/17	0	0.00	1	36.05	35.45	-1	13,933	-0.01%
2020/07/16	1	36.35	3	36.60	36.30	-2	13,969	-0.01%
2020/07/15	3	37.28	2	36.85	36.85	1	14,073	0.01%
2020/07/14	12	37.70	13	38.13	37.60	-1	14,035	-0.01%
2020/07/13	22	38.37	4	38.05	38.35	18	13,921	0.13%
2020/07/10	17	36.91	20	37.30	36.50	-3	13,910	-0.02%
2020/07/09	17	37.03	12	37.68	37.20	5	13,865	0.04%
2020/07/08	13	37.79	4	37.79	37.60	9	13,782	0.07%
2020/07/07	9	36.64	1	36.30	37.05	8	13,740	0.06%
2020/07/06	7	37.84	9	38.09	38.05	-2	13,518	-0.01%
2020/07/03	15	35.39	15	35.71	36.95	0	13,152	0.00%
2020/07/02	0	0.00	13	33.34	33.70	-13	12,618	-0.10%
2020/07/01	13	32.30	0	0.00	32.50	13	12,526	0.10%
2020/06/30	1	32.20	1	32.15	32.20	0	12,521	0.00%
2020/06/29	0	0.00	3	32.15	32.10	-3	12,586	-0.02%
2020/06/24	20	33.80	10	33.96	33.40	10	12,549	0.08%
2020/06/23	5	34.11	4	32.83	34.10	1	12,422	0.01%
2020/06/22	0	0.00	1	32.35	32.65	-1	12,237	-0.01%
2020/06/19	1	32.75	0	0.00	32.75	1	12,203	0.01%
2020/06/17	4	32.15	6	32.27	32.15	-2	12,097	-0.02%
2020/06/16	1	32.05	0	0.00	32.15	1	12,131	0.01%
2020/06/15	10	32.30	10	33.21	32.30	0	12,122	0.00%
2020/06/12	0	0.00	1	32.50	32.65	-1	12,011	-0.01%
2020/06/11	8	32.71	9	33.06	31.65	-1	12,006	-0.01%
2020/06/10	5	32.45	6	32.68	32.45	-1	11,876	-0.01%
2020/06/09	3	32.45	2	32.58	32.45	1	12,063	0.01%
2020/06/08	5	32.28	5	32.61	32.25	0	12,309	0.00%
2020/06/05	5	32.91	0	0.00	32.65	5	12,621	0.04%
2020/06/04	1	32.55	1	32.25	32.30	0	12,878	0.00%
2020/06/03	2	32.00	0	0.00	32.20	2	12,993	0.02%
2020/06/02	0	0.00	2	30.70	30.65	-2	13,175	-0.02%
2020/06/01	1	31.10	0	0.00	30.80	1	13,257	0.01%
2020/05/28	0	0.00	1	31.15	30.15	-1	13,487	-0.01%
2020/05/27	1	30.80	2	31.30	30.80	-1	13,504	-0.01%
2020/05/26	0	0.00	2	31.25	30.75	-2	13,571	-0.01%
2020/05/25	1	30.85	0	0.00	30.85	1	13,651	0.01%
2020/05/22	1	31.10	3	32.20	31.10	-2	13,957	-0.01%
2020/05/21	13	32.30	13	32.37	32.30	0	13,961	0.00%
2020/05/20	0	0.00	1	32.00	32.00	-1	13,923	-0.01%
2020/05/19	1	31.85	1	32.20	31.85	0	13,972	0.00%
2020/05/18	0	0.00	3	30.25	30.00	-3	13,885	-0.02%
2020/05/15	3	31.50	8	31.31	31.20	-5	14,215	-0.04%
2020/05/14	2	30.80	0	0.00	31.15	2	14,552	0.01%
2020/05/13	16	30.53	3,369	29.62	31.60	-3,353	14,457	-23.19%	大賣/鉅額交易
2020/05/12	3	32.23	2	31.63	32.10	1	13,689	0.01%
2020/05/11	13	32.59	36	33.08	31.95	-23	13,404	-0.17%
2020/05/08	1	35.40	1	35.45	35.50	0	13,050	0.00%
2020/05/07	13	36.33	13	36.18	36.50	0	12,651	0.00%
2020/05/06	24.3	35.60	21	35.08	35.00	3.3	11,977	0.03%
2020/05/05	5	33.70	9	34.05	33.70	-4	11,439	-0.03%
2020/05/04	5	31.64	61	31.79	32.85	-56	11,179	-0.50%
2020/04/30	3	32.15	1	32.10	32.20	2	11,116	0.02%
2020/04/29	1	32.15	3	32.50	32.05	-2	11,001	-0.02%
2020/04/28	11	31.97	8	30.97	31.45	3	10,887	0.03%
2020/04/27	4	33.81	7.4	33.77	33.15	-3.4	10,629	-0.03%
2020/04/24	1	31.90	2	31.60	32.20	-1	10,392	-0.01%
2020/04/23	31	30.61	21	30.74	30.90	10	10,362	0.10%
2020/04/22	3	29.98	0	0.00	30.15	3	10,319	0.03%
2020/04/21	22	31.36	1	30.40	30.15	21	10,212	0.21%
2020/04/20	12	31.44	0	0.00	31.70	12	10,104	0.12%
2020/04/17	3	33.67	0	0.00	33.45	3	10,046	0.03%
2020/04/16	6	33.72	12	33.33	34.05	-6	10,117	-0.06%
2020/04/15	12	34.35	6	32.84	33.00	6	10,158	0.06%
2020/04/13	1	32.05	21	32.11	31.90	-20	9,705	-0.21%
2020/04/10	20	31.35	20	31.49	31.35	0	9,633	0.00%
2020/04/09	10	31.40	0	0.00	31.40	10	9,501	0.11%
2020/04/07	10	30.10	0	0.00	30.00	10	9,309	0.11%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	5	28.30	7	28.88	28.30	-2	9,101	-0.02%
2020/03/30	0	0.00	3	28.60	28.90	-3	9,008	-0.03%
2020/03/27	0	0.00	1	28.50	27.10	-1	8,949	-0.01%
2020/03/26	16	27.99	5	28.10	27.95	11	8,942	0.12%
2020/03/20	4	26.10	4	26.75	26.65	0	8,873	0.00%
2020/03/19	0	0.00	3	25.00	25.10	-3	8,813	-0.03%
2020/03/18	3	27.50	0	0.00	27.10	3	8,750	0.03%
2020/03/17	0	0.00	2	27.25	27.25	-2	8,738	-0.02%
2020/03/16	6	27.30	12	27.31	26.30	-6	8,655	-0.07%
2020/03/13	2	26.65	0	0.00	26.65	2	8,542	0.02%
2020/03/12	10	29.30	36	29.76	28.95	-26	8,308	-0.31%
2020/03/11	8	32.56	20	32.39	32.15	-12	8,032	-0.15%
2020/03/10	23	31.52	14	31.97	31.15	9	7,669	0.12%
2020/03/09	2	30.75	3	31.60	30.50	-1	7,272	-0.01%
2020/03/06	6	32.55	6	32.53	33.05	0	7,047	0.00%
2020/03/05	1	31.00	1	30.70	31.00	0	6,669	0.00%
2020/03/04	5	30.79	0	0.00	30.65	5	6,657	0.08%
2020/03/03	1	30.90	21	31.50	31.05	-20	6,666	-0.30%
2020/02/27	1	30.60	4	30.25	30.40	-3	6,519	-0.05%
2020/02/26	0	0.00	1	30.00	30.15	-1	6,680	-0.01%
2020/02/25	18	29.22	16	30.58	29.35	2	6,769	0.03%
2020/02/24	0	0.00	2	31.13	31.70	-2	6,480	-0.03%
2020/02/21	11	31.32	3	31.82	31.55	8	6,512	0.12%
2020/02/20	11	31.38	8	31.55	31.30	3	6,546	0.05%
2020/02/19	13.8	31.16	3	31.70	31.80	10.8	6,446	0.17%
2020/02/18	20	31.34	11	31.35	31.60	9	6,342	0.14%
2020/02/17	15	29.91	80	29.92	31.20	-65	6,005	-1.08%
2020/02/14	0	0.00	3	28.40	28.40	-3	5,467	-0.05%
2020/02/13	5	26.30	49	26.28	26.30	-44	5,214	-0.84%
2020/02/12	44	25.93	0	0.00	26.05	44	5,171	0.85%
2020/02/07	0	0.00	1	25.75	24.80	-1	5,375	-0.02%
2020/02/06	1	25.55	0	0.00	25.55	1	5,398	0.02%
2020/02/05	53	25.64	0	0.00	25.45	53	5,485	0.97%
2020/02/03	0	0.00	1	24.80	25.15	-1	5,465	-0.02%
2020/01/31	1	25.50	0	0.00	25.50	1	5,467	0.02%
2020/01/20	20	27.68	21	27.53	27.50	-1	5,616	-0.02%
2020/01/17	7	27.41	10	27.27	27.55	-3	5,571	-0.05%
2020/01/16	0	0.00	3	26.65	26.70	-3	5,429	-0.06%
2020/01/15	14	26.00	14	25.90	26.00	0	5,297	0.00%
2020/01/14	0	0.00	4	25.55	25.65	-4	5,214	-0.08%
2020/01/13	57	25.06	4	25.35	25.40	53	5,169	1.03%
2020/01/10	0	0.00	3	25.60	25.60	-3	5,054	-0.06%
2019/12/30	11	23.75	11	23.81	23.75	0	4,636	0.00%
2019/12/26	32	23.65	32	23.54	23.65	0	4,622	0.00%
2019/12/20	13	24.21	0	0.00	24.15	13	4,497	0.29%
2019/12/19	3	25.00	3	24.80	25.00	0	4,424	0.00%
2019/12/17	28	24.40	29	24.77	24.40	-1	4,394	-0.02%
2019/12/16	1	24.90	0	0.00	24.90	1	4,326	0.02%
2019/12/12	37	25.24	35	25.38	25.25	2	4,300	0.05%
2019/12/11	5	25.25	5	26.07	25.25	0	4,192	0.00%
2019/12/10	7	26.00	7	25.48	26.00	0	4,130	0.00%
2019/12/06	0	0.00	1	25.80	25.50	-1	4,059	-0.02%
2019/12/04	7	26.25	7	26.56	26.25	0	3,948	0.00%
2019/11/29	35	26.20	35	26.36	26.20	0	3,779	0.00%
2019/11/28	11	26.30	12	26.04	26.30	-1	3,710	-0.03%
2019/11/27	0	0.00	2	26.10	26.10	-2	3,641	-0.05%
2019/11/25	30	25.80	36	25.92	25.80	-6	3,521	-0.17%
2019/11/22	131	25.50	134	25.34	25.50	-3	3,237	-0.09%	大買/大賣/
2019/11/21	6	25.00	7	24.82	25.00	-1	3,016	-0.03%
2019/11/19	20	23.85	19	24.99	23.85	1	2,829	0.04%
2019/11/14	3	23.65	0	0.00	23.55	3	2,534	0.12%
2019/11/13	27	24.80	27	24.90	24.80	0	2,443	0.00%
2019/11/11	0	0.00	20	24.54	24.15	-20	2,359	-0.85%
2019/11/08	43	24.89	42	25.01	24.90	1	2,305	0.04%
2019/11/07	10	25.00	12	24.43	25.00	-2	2,208	-0.09%
2019/11/04	29	24.00	29	24.47	24.00	0	2,008	0.00%
2019/10/31	48	23.80	48	24.20	23.80	0	1,885	0.00%
2019/10/29	0	0.00	1	24.45	23.40	-1	1,786	-0.06%
2019/10/28	3	24.92	0	0.00	24.90	3	1,648	0.18%
2019/10/18	1	22.45	0	0.00	22.30	1	1,505	0.07%
2019/10/17	0	0.00	3	22.38	22.45	-3	1,509	-0.20%
2019/10/01	0	0.00	5	21.25	21.25	-5	1,570	-0.32%
2019/09/25	0	0.00	2	21.60	21.55	-2	1,605	-0.12%
2019/09/24	2	21.90	0	0.00	21.85	2	1,616	0.12%
2019/09/23	2	22.00	0	0.00	21.95	2	1,597	0.13%
2019/09/17	0	0.00	1	22.60	22.05	-1	1,556	-0.06%
2019/09/10	0	0.00	1	22.90	22.90	-1	1,607	-0.06%
2019/09/03	2	23.40	3	23.77	23.40	-1	1,656	-0.06%
2019/09/02	2	23.63	2	23.25	23.75	0	1,629	0.00%
2019/08/30	1	22.75	0	0.00	22.75	1	1,586	0.06%
2019/08/29	1	23.00	0	0.00	22.85	1	1,557	0.06%
2019/08/23	2	22.45	2	22.48	22.45	0	1,615	0.00%
2019/08/21	0	0.00	5	22.40	22.75	-5	1,628	-0.31%
2019/08/20	1	22.25	1	22.45	22.25	0	1,643	0.00%
2019/08/19	1	22.40	1	22.70	22.40	0	1,664	0.00%
2019/08/15	0	0.00	1	21.40	22.00	-1	1,731	-0.06%
2019/08/14	2	22.00	1	22.20	22.00	1	1,813	0.06%
2019/08/12	5	21.75	0	0.00	22.10	5	1,854	0.27%
2019/08/07	0	0.00	1	21.25	21.10	-1	1,867	-0.05%
2019/08/02	1	22.05	8	22.13	22.05	-7	1,976	-0.35%
2019/07/31	1	23.25	1	22.80	23.25	0	2,054	0.00%
2019/07/26	3	23.60	1	23.85	23.60	2	2,056	0.10%
2019/07/25	7	23.84	0	0.00	23.95	7	2,047	0.34%
2019/07/23	2	22.90	0	0.00	23.15	2	2,126	0.09%
2019/07/12	0	0.00	1	23.90	23.85	-1	2,868	-0.03%
2019/07/10	0	0.00	5	23.40	23.90	-5	2,978	-0.17%
2019/07/09	1	23.60	0	0.00	23.65	1	2,993	0.03%
2019/07/08	0	0.00	1	23.50	23.50	-1	3,029	-0.03%
2019/07/04	4	23.48	2	23.48	23.50	2	3,328	0.06%
2019/07/03	2	23.45	0	0.00	23.45	2	3,404	0.06%
2019/07/02	0	0.00	2	24.05	24.10	-2	3,462	-0.06%
2019/06/24	0	0.00	4	23.53	23.45	-4	3,665	-0.11%
2019/06/21	1	23.10	1	23.30	23.10	0	3,737	0.00%
2019/06/20	4	23.08	0	0.00	23.30	4	3,805	0.11%
2019/06/19	0	0.00	2	22.80	22.80	-2	4,080	-0.05%
2019/06/18	1	22.80	1	23.00	22.60	0	4,151	0.00%
2019/06/14	2	22.50	1	22.80	22.50	1	4,553	0.02%
2019/06/13	1	22.50	1	22.40	22.50	0	4,880	0.00%
2019/06/10	0	0.00	4	21.70	21.60	-4	4,884	-0.08%
2019/06/04	3	21.70	3	21.93	21.70	0	4,887	0.00%
2019/06/03	4	21.85	0	0.00	21.65	4	4,882	0.08%
2019/05/31	3	21.35	0	0.00	21.40	3	4,881	0.06%
2019/05/30	1	21.15	19	21.13	21.40	-18	4,900	-0.37%
2019/05/27	19	20.25	0	0.00	20.30	19	5,023	0.38%
2019/05/24	0	0.00	3	21.15	20.95	-3	5,067	-0.06%
2019/05/23	4	21.11	0	0.00	21.25	4	5,040	0.08%
2019/05/21	5	19.80	6	19.97	20.60	-1	4,972	-0.02%
2019/05/20	0	0.00	2	20.90	20.65	-2	4,902	-0.04%
2019/05/15	2	22.45	0	0.00	22.40	2	5,052	0.04%
2019/05/14	2	21.95	0	0.00	22.05	2	5,089	0.04%
2019/05/08	0	0.00	2	24.75	24.10	-2	5,019	-0.04%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/05/06	0	0.00	2	24.45	24.30	-2	5,004	-0.04%
2019/04/29	8	25.30	30	25.85	24.95	-22	4,995	-0.44%
2019/04/26	2	26.10	0	0.00	26.50	2	4,899	0.04%
2019/04/23	2	26.20	0	0.00	26.20	2	4,795	0.04%
2019/04/22	40	26.35	11	26.18	26.50	29	4,687	0.62%
2019/04/19	0	0.00	2	24.80	24.80	-2	4,529	-0.04%
2019/04/18	4	24.58	0	0.00	24.00	4	4,587	0.09%
2019/04/17	0	24.60	0	0.00	24.65	0	4,558	0.00%
2019/04/16	1	24.60	15	24.50	24.60	-14	4,542	-0.31%
2019/04/15	2	25.30	0	0.00	25.30	2	4,502	0.04%
2019/04/12	5	25.90	2	25.85	25.40	3	4,497	0.07%
2019/04/11	0	25.60	0	0.00	25.60	0	4,521	0.00%
2019/04/10	15	26.42	7	26.56	26.35	8	4,474	0.18%
2019/04/09	2	25.45	0	0.00	25.70	2	4,267	0.05%
2019/04/08	4	25.74	2	25.85	25.45	2	4,219	0.05%
2019/04/02	1	25.35	1	25.35	25.35	0	4,248	0.00%
2019/03/26	0	0.00	1	26.30	25.80	-1	4,726	-0.02%
2019/03/25	1	26.40	1	25.65	26.00	0	4,815	0.00%
2019/03/22	1	26.15	0	0.00	26.50	1	4,912	0.02%
2019/03/21	11	25.59	11	25.25	25.05	0	4,949	0.00%
2019/03/20	0	0.00	1	25.60	25.10	-1	4,913	-0.02%
2019/03/18	2	23.90	4	23.70	24.60	-2	4,557	-0.04%
2019/03/15	2	22.25	0	0.00	22.40	2	4,322	0.05%
2019/03/13	5	21.75	5	21.88	21.75	0	4,418	0.00%
2019/03/12	9.2	21.95	9	22.15	21.95	0.2	4,451	0.00%
2019/03/07	4	21.80	4	22.30	21.80	0	4,614	0.00%
2019/03/06	0	0.00	1	22.40	22.30	-1	4,631	-0.02%
2019/03/05	12	22.35	15	22.44	22.35	-3	4,644	-0.06%
2019/03/04	9	22.10	9	21.99	22.10	0	4,609	0.00%
2019/02/27	5	21.80	0	0.00	22.05	5	4,585	0.11%
2019/02/25	1	22.45	1	22.30	21.85	0	4,419	0.00%
2019/02/19	6	21.50	6	21.55	21.50	0	4,357	0.00%
2019/02/18	30	21.65	32	21.32	21.65	-2	4,349	-0.05%
2019/02/15	1	21.50	0	0.00	21.25	1	4,246	0.02%
2019/02/14	7	23.60	7	23.51	23.60	0	4,145	0.00%
2019/02/13	6	23.62	5	23.52	23.60	1	4,144	0.02%
2019/02/12	8	23.20	8	23.22	23.20	0	4,088	0.00%
2019/02/11	12	23.20	12	22.87	23.20	0	4,110	0.00%
2019/01/30	14	22.65	15	23.04	22.65	-1	4,084	-0.02%
2019/01/29	3	22.90	3	22.70	22.90	0	4,035	0.00%
2019/01/28	1	22.90	1	22.30	22.90	0	4,025	0.00%
2019/01/25	9	22.25	9	22.22	22.25	0	3,993	0.00%
2019/01/24	8	22.10	8	22.28	22.10	0	4,006	0.00%
2019/01/23	12	22.30	12	21.91	22.30	0	4,006	0.00%
2019/01/22	7	21.80	7	21.86	21.80	0	3,980	0.00%
2019/01/21	14	21.90	12	22.12	21.90	2	3,978	0.05%
2019/01/18	10	22.05	10	21.89	22.05	0	3,976	0.00%
2019/01/17	12	21.85	12	21.92	21.85	0	3,997	0.00%
2019/01/14	15	22.30	15	22.71	22.30	0	3,834	0.00%
2019/01/11	17	22.70	24	22.82	22.70	-7	3,793	-0.18%
2019/01/09	2	24.30	2	24.28	24.30	0	3,626	0.00%
2019/01/08	6	24.10	6	24.05	24.10	0	3,594	0.00%
2019/01/04	2	24.23	0	0.00	24.05	2	3,541	0.06%
2019/01/03	8	25.13	3	25.68	24.80	5	3,535	0.14%
2019/01/02	2	26.00	1	26.85	25.90	1	3,478	0.03%
2018/12/28	7	26.75	7	26.69	26.75	0	3,437	0.00%
2018/12/26	10	26.33	5	27.22	26.00	5	3,398	0.15%
2018/12/25	5	27.37	15	27.65	27.35	-10	3,315	-0.30%
2018/12/24	0	0.00	1	29.25	28.45	-1	3,268	-0.03%
2018/12/22	0	0.00	2	28.13	28.25	-2	3,174	-0.06%
2018/12/21	20	27.24	2	28.00	28.25	18	3,155	0.57%
2018/12/20	18	28.10	18	29.45	27.85	0	3,073	0.00%
2018/12/19	3	29.30	13	29.39	29.30	-10	2,877	-0.35%
2018/12/18	3	28.65	3	28.75	28.25	0	2,555	0.00%
2018/12/17	17	28.68	14	28.88	28.10	3	2,408	0.12%
2018/12/14	18	28.39	28	27.82	29.00	-10	2,227	-0.45%
2018/12/13	8	26.60	8	26.53	26.60	0	1,878	0.00%
2018/12/12	10	26.00	10	26.23	26.00	0	1,835	0.00%
2018/12/11	6	25.75	6	24.88	25.75	0	1,795	0.00%
2018/12/10	0	0.00	3	25.13	24.85	-3	1,772	-0.17%
2018/12/07	13	27.14	15	26.97	27.45	-2	1,673	-0.12%
2018/12/06	9	25.55	9	26.39	25.55	0	1,568	0.00%
2018/12/05	4	26.30	4	26.64	26.30	0	1,527	0.00%
2018/12/04	14	26.85	14	27.09	26.85	0	1,524	0.00%
2018/12/03	4	26.85	9	26.43	26.85	-5	1,576	-0.32%
2018/11/28	0	0.00	5	24.60	25.25	-5	1,438	-0.35%
2018/11/27	5	24.45	0	0.00	24.40	5	1,422	0.35%
2018/11/21	0	0.00	2	24.10	24.10	-2	1,510	-0.13%
2018/11/19	1	25.15	0	0.00	24.90	1	1,609	0.06%
2018/11/16	16	24.90	16	24.98	24.90	0	1,603	0.00%
2018/11/15	7	25.00	7	25.02	25.00	0	1,568	0.00%
2018/11/14	13	25.00	13	24.54	25.00	0	1,551	0.00%
2018/11/13	10	24.70	15	24.32	24.70	-5	1,551	-0.32%
2018/11/08	0	0.00	1	24.15	24.15	-1	1,619	-0.06%
2018/11/07	11	23.55	11	23.49	23.55	0	1,622	0.00%
2018/11/06	6	23.30	6	23.62	23.30	0	1,674	0.00%
2018/11/05	11	23.85	11	23.77	23.85	0	1,686	0.00%
2018/11/01	0	0.00	1	23.35	23.30	-1	1,669	-0.06%
2018/10/31	1	22.60	0	0.00	22.60	1	1,644	0.06%
2018/10/30	0	0.00	1	22.60	22.50	-1	1,639	-0.06%
2018/10/29	1	22.40	1	22.70	22.40	0	1,639	0.00%
2018/10/26	7	22.70	7	23.46	22.70	0	1,640	0.00%
2018/10/25	2	23.35	1	23.50	23.25	1	1,618	0.06%
2018/10/24	1	23.35	0	0.00	23.35	1	1,583	0.06%
2018/10/23	1	22.85	1	22.60	22.45	0	1,559	0.00%
2018/10/22	0	0.00	7	22.06	22.05	-7	1,545	-0.45%
2018/09/28	0	0.00	1	24.95	25.45	-1	1,625	-0.06%
2018/09/27	1	24.55	0	0.00	24.95	1	1,622	0.06%
2018/09/26	0	0.00	5	24.40	24.40	-5	1,623	-0.31%
2018/09/19	3	25.20	0	0.00	24.85	3	1,678	0.18%
2018/09/14	1	25.15	0	0.00	25.25	1	1,704	0.06%
2018/09/13	3	24.70	3	24.95	24.70	0	1,705	0.00%
2018/09/12	3	24.70	3	25.00	24.70	0	1,729	0.00%
2018/09/11	3	25.25	3	24.52	25.25	0	1,734	0.00%
2018/09/10	0	0.00	5	24.80	24.85	-5	1,741	-0.29%
2018/09/05	1	27.20	1	27.15	26.75	0	1,698	0.00%
2018/09/04	1	26.40	1	26.60	26.40	0	1,684	0.00%
2018/09/03	1	26.55	1	26.70	26.55	0	1,716	0.00%
2018/08/31	2	26.80	2	26.35	26.80	0	1,736	0.00%
2018/08/30	5	26.31	5	26.57	26.70	0	1,769	0.00%
2018/08/29	2	26.20	3	26.12	26.35	-1	1,819	-0.05%
2018/08/28	1	25.90	0	0.00	25.95	1	1,816	0.06%
2018/08/27	1	25.80	0	0.00	26.10	1	1,825	0.05%
2018/08/21	1	24.60	2	24.65	24.60	-1	1,783	-0.06%
2018/08/20	4	24.95	4	24.68	24.95	0	1,797	0.00%
2018/08/17	2	24.28	4	23.88	24.50	-2	1,787	-0.11%
2018/08/16	1	23.45	6	23.15	23.45	-5	1,728	-0.29%
2018/08/14	0	0.00	1	23.00	22.90	-1	1,722	-0.06%
2018/08/09	0	0.00	1	25.15	25.15	-1	1,634	-0.06%
2018/08/01	1	25.15	1	25.25	25.15	0	1,682	0.00%
2018/07/30	8	25.67	0	0.00	25.25	8	1,695	0.47%
2018/07/26	0	0.00	2	25.40	25.60	-2	1,714	-0.12%
2018/07/18	0	0.00	3	25.50	25.40	-3	1,915	-0.16%
2018/07/16	1	25.25	1	25.25	25.25	0	1,999	0.00%
2018/07/13	1	25.20	1	25.25	25.20	0	2,043	0.00%
2018/07/10	1	26.20	0	0.00	26.20	1	2,179	0.05%
2018/07/05	1	26.70	2	26.88	26.70	-1	2,375	-0.04%
2018/07/03	1	27.75	3	27.10	27.35	-2	2,807	-0.07%
2018/06/29	0	0.00	5	26.55	26.60	-5	2,918	-0.17%
2018/06/26	5	26.10	0	0.00	26.05	5	3,214	0.16%
2018/06/25	1	26.70	1	27.55	26.70	0	3,215	0.00%
2018/06/22	1	27.55	1	27.95	27.55	0	3,239	0.00%
2018/06/21	1	28.25	1	27.55	28.25	0	3,241	0.00%
2018/06/19	3	28.17	1	28.30	27.90	2	3,372	0.06%
2018/06/15	3	28.52	1	28.60	28.30	2	3,389	0.06%
2018/06/14	1	28.50	2	28.43	28.50	-1	3,359	-0.03%
2018/06/13	0	0.00	2	28.25	28.25	-2	3,333	-0.06%
2018/06/12	1	28.80	1	28.90	28.80	0	3,308	0.00%
2018/06/11	2	29.18	1	29.50	29.00	1	3,312	0.03%
2018/06/08	1	29.00	1	28.60	29.00	0	3,360	0.00%
2018/06/07	3	28.70	4	28.95	28.70	-1	3,375	-0.03%
2018/06/05	3	27.32	1	27.40	27.05	2	3,392	0.06%
2018/06/04	1	27.25	1	27.55	27.25	0	3,463	0.00%
2018/06/01	2	27.28	1	26.30	27.50	1	3,592	0.03%
2018/05/31	0	0.00	5	26.32	26.30	-5	3,556	-0.14%
2018/05/23	1	26.70	1	27.20	26.70	0	3,569	0.00%
2018/05/22	1	27.15	1	26.80	27.15	0	3,583	0.00%
2018/05/17	0	0.00	3	26.70	26.75	-3	3,698	-0.08%
2018/05/14	1	25.90	1	26.05	25.90	0	3,817	0.00%
2018/05/11	1	26.00	22	26.20	26.00	-21	3,829	-0.55%
2018/05/10	1	26.30	1	25.95	26.30	0	3,829	0.00%
2018/05/09	6	25.85	1	26.40	25.85	5	3,823	0.13%
2018/05/07	1	25.75	1	26.10	25.75	0	3,827	0.00%
2018/05/03	1	25.80	5	25.93	25.80	-4	3,831	-0.10%
2018/04/30	0	0.00	1	26.00	25.95	-1	3,820	-0.03%
2018/04/27	2	27.35	1	27.75	27.00	1	3,783	0.03%
2018/04/26	1	27.40	1	28.35	27.40	0	3,796	0.00%
2018/04/24	3	27.55	1	28.45	27.55	2	3,774	0.05%
2018/04/23	1	28.65	1	28.45	28.65	0	3,766	0.00%
2018/04/20	20	28.74	1	28.50	28.55	19	3,777	0.50%
2018/04/19	2	28.00	1	28.10	28.05	1	3,734	0.03%
2018/04/16	1	30.80	0	0.00	30.35	1	3,572	0.03%
2018/04/10	23	31.17	1	30.95	30.90	22	3,913	0.56%
2018/04/09	1	33.10	3	32.98	32.80	-2	3,788	-0.05%
2018/04/02	2	32.45	2	32.10	32.15	0	3,569	0.00%
2018/03/31	4	31.99	2	31.80	31.95	2	3,438	0.06%
2018/03/30	0	31.70	0	0.00	31.85	0	3,369	0.00%
2018/03/29	2	30.80	1	31.55	30.55	1	3,230	0.03%
2018/03/27	1	31.60	0	0.00	31.55	1	3,359	0.03%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	1	30.50	0	0.00	31.20	1	3,681	0.03%
2018/03/21	0	0.00	8	31.16	31.30	-8	3,614	-0.22%
2018/03/20	0	0.00	1	30.45	30.40	-1	3,625	-0.03%
2018/03/19	2	30.65	0	0.00	30.40	2	3,652	0.05%
2018/03/16	0	0.00	3	30.85	30.55	-3	3,673	-0.08%
2018/03/15	3	31.00	0	0.00	31.00	3	3,752	0.08%
2018/03/14	4	30.83	0	0.00	30.80	4	3,789	0.11%
2018/03/13	0	0.00	1	31.05	31.30	-1	3,722	-0.03%
2018/03/12	1	31.20	1	30.80	30.65	0	3,695	0.00%
2018/03/09	1	30.60	4	31.23	31.00	-3	3,693	-0.08%
2018/03/08	0	0.00	1	30.10	30.35	-1	3,609	-0.03%
2018/03/07	6	29.44	4	29.13	30.10	2	3,560	0.06%
2018/03/05	1	27.75	0	0.00	27.60	1	3,584	0.03%
2018/03/02	0	0.00	1	28.45	28.25	-1	3,619	-0.03%
2018/03/01	2	27.98	0	0.00	27.95	2	3,644	0.05%
2018/02/26	1	28.00	0	0.00	28.15	1	3,745	0.03%
2018/02/21	0	0.00	2	26.90	26.90	-2	3,983	-0.05%
2018/02/12	4	25.75	0	0.00	25.50	4	3,980	0.10%
2018/02/07	0	0.00	11	28.35	28.20	-11	4,026	-0.27%
2018/02/06	2	28.00	20	28.18	27.40	-18	4,080	-0.44%
2018/02/05	0	0.00	7	29.95	30.30	-7	4,101	-0.17%
2018/02/02	0	0.00	3	30.60	30.75	-3	4,186	-0.07%
2018/02/01	1	30.60	24	30.57	30.45	-23	4,371	-0.53%
2018/01/31	4	30.29	0	0.00	30.15	4	4,403	0.09%
2018/01/30	5	30.80	0	0.00	30.70	5	4,441	0.11%
2018/01/29	0	0.00	5	31.10	30.80	-5	4,457	-0.11%
2018/01/26	0	0.00	1	31.00	31.00	-1	4,473	-0.02%
2018/01/25	5	31.13	0	0.00	30.75	5	4,571	0.11%
2018/01/23	0	0.00	11	31.24	30.60	-11	4,728	-0.23%
2018/01/22	1	31.25	2	31.45	31.20	-1	4,778	-0.02%
2018/01/19	0	0.00	13	31.12	31.20	-13	4,811	-0.27%
2018/01/18	0	0.00	5	31.00	31.00	-5	4,819	-0.10%
2018/01/16	2	31.25	0	0.00	31.10	2	4,842	0.04%
2018/01/15	10	30.90	7	31.05	31.25	3	4,839	0.06%
2018/01/10	0	0.00	3	30.95	30.75	-3	4,931	-0.06%
2018/01/09	10	31.10	3	31.08	30.90	7	4,960	0.14%
2018/01/08	38	32.41	0	0.00	31.60	38	4,948	0.77%
2018/01/05	16	33.72	10	33.25	33.20	6	4,898	0.12%
2018/01/04	31	32.25	21	32.58	32.70	10	4,675	0.21%
2018/01/03	3	32.00	3	31.70	31.70	0	4,688	0.00%
2018/01/02	13	31.14	0	0.00	31.25	13	4,624	0.28%