敦泰 (3545)-永豐金-竹北券商分點個股進出

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
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,476張
產業
上市半導體類股
1217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－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/04/19	2	81.60	1	83.00	81.70	1	4,254	0.02%
2024/04/16	2	84.50	2	84.70	83.80	0	4,277	0.00%
2024/04/15	1	87.80	0	0.00	87.30	1	4,266	0.02%
2024/04/12	1	90.00	0	0.00	89.30	1	4,259	0.02%
2024/04/11	1	90.00	2.2	90.02	89.80	-1.2	4,268	-0.03%
2024/04/10	1	92.10	2	91.50	92.50	-1	4,256	-0.02%
2024/04/09	1	90.20	1.4	90.05	90.60	-0.4	4,263	-0.01%
2024/04/03	0.1	92.53	4	91.30	91.10	-3.9	4,343	-0.09%
2024/04/02	1	94.70	0.3	94.80	94.10	0.7	4,413	0.02%
2024/04/01	2	94.70	2	94.65	94.90	0	4,518	0.00%
2024/03/29	0	95.40	0	0.00	94.80	0	4,548	0.00%
2024/03/28	4	95.45	3	94.60	94.60	1	4,539	0.02%
2024/03/27	3.1	95.13	0	0.00	95.30	3.1	4,531	0.07%
2024/03/26	3	95.90	2	94.60	94.70	1	4,513	0.02%
2024/03/25	11	96.33	6.1	95.24	95.20	4.9	4,464	0.11%
2024/03/22	8	93.30	1	93.40	92.70	7	4,389	0.16%
2024/03/21	0.1	88.70	0.1	90.10	90.50	0	4,366	0.00%
2024/03/20	0.2	91.10	0	0.00	90.20	0.2	4,360	0.00%
2024/03/19	2.1	92.15	0	0.00	91.20	2.1	4,390	0.05%
2024/03/14	1	91.50	0	0.00	90.90	1	4,511	0.02%
2024/03/13	1.1	93.20	0	0.00	91.90	1.1	4,545	0.02%
2024/03/12	0.1	93.70	5	93.70	93.20	-4.9	4,589	-0.11%
2024/03/11	1.1	93.59	0	0.00	94.20	1.1	4,656	0.02%
2024/03/08	2	93.25	0.5	94.30	92.80	1.5	4,720	0.03%
2024/03/07	3.1	94.58	0.4	94.60	94.50	2.8	4,795	0.06%
2024/03/06	4.5	97.02	1	96.60	96.60	3.5	4,979	0.07%
2024/03/05	1.5	97.70	0	0.00	98.20	1.5	5,126	0.03%
2024/03/04	0	99.20	1	100.00	98.80	-1	5,534	-0.02%
2024/03/01	2.5	99.26	0	0.00	99.20	2.5	5,826	0.04%
2024/02/29	3	97.57	2	98.00	97.50	1	5,932	0.02%
2024/02/27	2.1	99.28	1	100.50	98.50	1.1	6,012	0.02%
2024/02/26	9.2	100.48	1	99.50	99.20	8.2	6,141	0.13%
2024/02/23	25.1	106.26	21	105.48	104.00	4.1	6,391	0.06%
2024/02/22	1	104.50	12.5	104.18	105.50	-11.5	6,602	-0.17%
2024/02/21	19.1	107.97	11	108.18	105.00	8.1	7,258	0.11%
2024/02/20	28.1	107.89	34	107.49	108.50	-5.9	7,428	-0.08%
2024/02/19	4.1	103.61	7.2	105.29	105.50	-3.1	7,523	-0.04%
2024/02/16	1	101.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	0	0.00	0.5	102.00	101.50	-0.5	8,435	-0.01%
2024/02/05	14	100.63	9	99.20	99.20	5	8,495	0.06%
2024/02/02	6	101.58	4	101.50	101.50	2	8,506	0.02%
2024/02/01	27	98.17	26	97.06	96.50	1	8,497	0.01%
2024/01/31	12.1	101.91	11	99.66	99.10	1.1	8,589	0.01%
2024/01/30	3	99.70	0	0.00	99.10	3	8,697	0.03%
2024/01/29	31	99.48	34	100.43	101.00	-3	8,867	-0.03%
2024/01/26	2	99.85	20	100.50	99.80	-18	8,900	-0.20%
2024/01/25	33	102.41	19	100.76	100.50	14	8,998	0.16%
2024/01/24	41.3	105.94	34	103.38	102.00	7.3	8,974	0.08%
2024/01/23	20	104.75	5.1	106.18	108.00	14.9	8,928	0.17%
2024/01/22	4	99.10	3	99.13	100.50	1	8,854	0.01%
2024/01/19	2	97.00	4	98.35	97.60	-2	8,852	-0.02%
2024/01/18	32	98.80	33	97.57	97.80	-1	8,842	-0.01%
2024/01/17	6	100.58	5.1	98.81	98.80	0.9	8,872	0.01%
2024/01/16	25	100.90	26	100.60	101.00	-1	8,856	-0.01%
2024/01/15	4.2	104.10	2	102.50	102.50	2.2	8,851	0.02%
2024/01/12	0.3	103.51	0	0.00	103.00	0.3	8,893	0.00%
2024/01/11	1	105.00	15	104.50	105.00	-14	9,025	-0.16%
2024/01/10	0.5	103.00	20	102.00	105.00	-19.5	9,070	-0.21%
2024/01/08	6	107.00	36	104.50	104.00	-30	9,124	-0.33%
2024/01/05	26	106.00	27	106.06	106.50	-1	9,115	-0.01%
2024/01/04	15	104.83	13	104.62	106.00	2	9,105	0.02%
2024/01/03	31	106.63	26.8	105.59	106.00	4.2	9,143	0.05%
2024/01/02	56	111.79	1	107.50	107.50	55	9,154	0.60%
2023/12/29	13	110.38	22	111.91	112.50	-9	9,151	-0.10%
2023/12/28	31.1	110.44	15	110.33	110.50	16.1	9,127	0.18%
2023/12/27	5.4	112.89	1	113.00	113.00	4.4	9,171	0.05%
2023/12/26	2	110.25	0	0.00	108.50	2	9,062	0.02%
2023/12/25	1	109.50	0	0.00	108.00	1	9,049	0.01%
2023/12/22	1.1	108.52	1	109.00	108.50	0.1	9,165	0.00%
2023/12/21	0	110.00	1	108.50	108.50	-1	9,157	-0.01%
2023/12/18	1.7	115.35	2.3	116.00	114.50	-0.6	9,072	-0.01%
2023/12/15	3	117.00	3	114.00	114.00	0	9,089	0.00%
2023/12/14	0	0.00	0.3	117.00	116.50	-0.3	9,164	0.00%
2023/12/13	1	119.00	5	117.10	116.50	-4	9,494	-0.04%
2023/12/12	2	116.50	2	117.00	117.50	0	9,528	0.00%
2023/12/11	0	0.00	1.1	119.90	119.50	-1.1	9,534	-0.01%
2023/12/08	2	122.50	0	0.00	121.50	2	9,510	0.02%
2023/12/07	0	0.00	13.2	121.99	121.50	-13.2	9,597	-0.14%
2023/12/06	2	123.00	3.2	123.07	122.50	-1.2	9,693	-0.01%
2023/12/05	5	124.50	6	123.33	123.00	-1	9,620	-0.01%
2023/12/04	1	125.50	14.2	125.35	124.00	-13.2	9,548	-0.14%
2023/12/01	10	129.85	4	127.88	126.50	6	9,487	0.06%
2023/11/30	7.3	132.07	11	130.23	129.00	-3.8	9,439	-0.04%
2023/11/29	12.5	129.66	4	129.25	129.00	8.5	9,273	0.09%
2023/11/28	19	126.76	22	126.20	132.50	-3	8,835	-0.03%
2023/11/27	2	123.50	10	123.20	120.50	-8	8,525	-0.09%
2023/11/24	12	125.67	14.1	126.10	125.00	-2.1	8,391	-0.03%
2023/11/22	15	124.30	13.3	124.86	123.50	1.7	8,077	0.02%
2023/11/21	23	118.89	22	119.50	120.00	1	7,731	0.01%
2023/11/20	63	118.60	70	117.24	118.50	-7	7,474	-0.09%
2023/11/17	15	108.20	14	110.36	114.00	1	6,753	0.01%
2023/11/16	23	101.61	27.3	102.15	104.00	-4.3	6,357	-0.07%
2023/11/15	25	99.74	46.6	99.17	101.00	-21.6	6,083	-0.36%
2023/11/14	13	92.45	43	94.85	95.00	-30	5,613	-0.53%
2023/11/13	1	87.40	1	86.60	87.40	0	5,040	0.00%
2023/11/10	0.2	85.20	2	86.20	86.70	-1.8	4,932	-0.04%
2023/11/09	0	0.00	1.1	87.17	86.20	-1.1	4,887	-0.02%
2023/11/08	67.1	86.47	51	85.12	85.20	16.1	4,798	0.34%
2023/11/07	7	85.76	5	84.94	87.80	2	4,648	0.04%
2023/11/06	3	84.33	2	84.90	84.60	1	4,454	0.02%
2023/11/03	2	82.20	2	81.50	82.30	0	4,269	0.00%
2023/11/02	0	0.00	3	82.97	82.50	-3	4,213	-0.07%
2023/11/01	3	81.70	0	0.00	81.90	3	4,076	0.07%
2023/10/31	10	81.98	6	81.90	80.60	4	4,025	0.10%
2023/10/25	1	80.40	5	81.17	81.10	-4	3,776	-0.11%
2023/10/24	1	79.40	1.4	79.52	79.20	-0.4	3,782	-0.01%
2023/10/20	1	80.70	1	80.70	80.70	0	3,753	0.00%
2023/10/19	22	79.79	28	82.20	82.00	-6	3,700	-0.16%
2023/10/18	2	80.95	1	80.30	79.70	1	3,577	0.03%
2023/10/17	1	81.60	1	80.00	79.50	0	3,552	0.00%
2023/10/16	33	79.29	33	77.18	77.00	0	3,472	0.00%
2023/10/11	0	0.00	1	80.80	78.80	-1	3,445	-0.03%
2023/10/06	10	80.90	15	81.35	81.20	-5	3,413	-0.15%
2023/10/05	5	81.00	0	0.00	80.90	5	3,374	0.15%
2023/10/04	0	0.00	1	78.70	79.20	-1	3,337	-0.03%
2023/10/03	6.2	80.38	5	80.18	80.50	1.2	3,340	0.04%
2023/10/02	1	76.40	6	75.73	76.40	-5	3,217	-0.16%
2023/09/28	1	76.50	0	0.00	75.60	1	3,210	0.03%
2023/09/27	16	79.59	15	78.49	77.80	1	3,180	0.03%
2023/09/25	0	0.00	0.3	78.50	78.00	-0.3	3,066	-0.01%
2023/09/21	1	79.10	1	79.50	78.70	0	3,040	0.00%
2023/09/20	2.5	81.22	4	79.77	79.10	-1.5	2,972	-0.05%
2023/09/19	4	81.23	9	81.58	81.40	-5	2,883	-0.17%
2023/09/18	26	81.58	30	81.83	82.30	-4	2,756	-0.15%
2023/09/15	21	79.35	23	79.02	78.70	-2	2,391	-0.08%
2023/09/14	0	0.00	5	78.32	78.40	-5	2,341	-0.21%
2023/09/12	2	76.30	2	76.40	76.00	0	2,250	0.00%
2023/09/11	5	77.44	3	77.23	79.00	2	2,131	0.09%
2023/09/06	2	74.85	2	76.00	74.80	0	2,032	0.00%
2023/09/05	35	75.83	33	76.01	75.00	2	1,975	0.10%
2023/09/04	0	72.10	3	72.80	73.70	-3	1,790	-0.17%
2023/09/01	0	0.00	2	72.10	72.00	-2	1,787	-0.11%
2023/08/31	2	71.60	2	72.40	72.40	0	1,793	0.00%
2023/08/30	2	70.65	1	70.70	71.40	1	1,794	0.06%
2023/08/29	1	69.20	0	0.00	70.00	1	1,791	0.06%
2023/08/25	1	70.10	2	69.90	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	2	70.70	69.80	-2	1,872	-0.11%
2023/08/23	0	0.00	0.3	69.10	69.10	-0.3	1,905	-0.02%
2023/08/22	1	69.40	0	0.00	69.40	1	1,941	0.05%
2023/08/21	1	69.50	1	69.50	69.50	0	1,967	0.00%
2023/08/18	0.4	70.10	0	0.00	70.00	0.4	2,004	0.02%
2023/08/16	1	70.20	0	0.00	69.40	1	2,040	0.05%
2023/08/15	0	0.00	2	68.55	69.30	-2	2,055	-0.10%
2023/08/14	1	65.80	1.1	68.61	65.70	-0.1	2,073	0.00%
2023/08/11	5	68.68	4	69.75	68.60	1	2,086	0.05%
2023/08/10	3	72.23	3	71.77	69.40	0	2,148	0.00%
2023/08/04	1	71.20	0	0.00	72.10	1	2,211	0.05%
2023/08/01	0	0.00	3	72.43	73.00	-3	2,412	-0.12%
2023/07/31	2	71.20	2	71.30	71.50	0	2,432	0.00%
2023/07/28	0	0.00	10	73.17	73.10	-10	2,435	-0.41%
2023/07/27	2	71.55	3	71.50	72.50	-1	2,419	-0.04%
2023/07/26	0.1	69.19	0	0.00	68.80	0.1	2,367	0.00%
2023/07/25	3	69.80	0	0.00	69.70	3	2,435	0.12%
2023/07/24	2	70.20	0	0.00	69.80	2	2,434	0.08%
2023/07/21	5	71.40	0	0.00	71.90	5	2,454	0.20%
2023/07/20	25	73.09	18	72.76	72.90	7	2,510	0.28%
2023/07/19	0.1	70.90	0	0.00	70.70	0.1	2,488	0.00%
2023/07/12	0.1	72.00	0	0.00	71.70	0.1	2,812	0.00%
2023/07/11	0	0.00	1	73.00	71.90	-1	2,972	-0.03%
2023/07/10	8	72.99	6	72.00	72.00	2	3,122	0.06%
2023/07/07	1	75.20	1	76.30	75.40	0	3,481	0.00%
2023/07/06	1	77.50	7	77.79	77.50	-6	3,683	-0.16%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/30	1	78.60	0	0.00	78.40	1	4,018	0.02%
2023/06/27	1	78.00	0	0.00	77.70	1	4,110	0.02%
2023/06/21	2	80.00	2	80.40	80.00	0	4,150	0.00%
2023/06/20	9	80.08	0	0.00	79.80	9	4,207	0.21%
2023/06/16	7	82.06	0	0.00	82.30	7	4,546	0.15%
2023/06/15	2.1	82.10	2	83.45	82.10	0.1	4,682	0.00%
2023/06/14	1	84.60	4	83.05	83.00	-3	4,689	-0.06%
2023/06/13	3.3	84.96	1	84.70	85.00	2.3	4,690	0.05%
2023/06/12	6	85.43	1	84.20	85.50	5	4,682	0.11%
2023/06/07	0	0.00	5	84.50	84.50	-5	4,753	-0.11%
2023/06/06	0	0.00	2.1	82.78	82.10	-2.1	4,774	-0.04%
2023/06/02	0	0.00	0	83.50	83.50	0	4,785	0.00%
2023/05/31	2	85.20	10	85.20	85.00	-8	4,830	-0.17%
2023/05/30	0	0.00	1	83.40	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	3	83.30	83.70	-3	4,962	-0.06%
2023/05/26	2	83.35	0	0.00	81.70	2	5,002	0.04%
2023/05/25	1	82.90	3	83.40	82.90	-2	4,997	-0.04%
2023/05/24	2	82.65	0	0.00	83.20	2	5,067	0.04%
2023/05/23	0	0.00	3	82.27	82.40	-3	5,182	-0.06%
2023/05/22	0	0.00	1	81.20	81.00	-1	5,231	-0.02%
2023/05/18	1	79.50	5	79.86	79.70	-4	5,492	-0.07%
2023/05/17	1	78.50	6	78.47	78.70	-5	5,465	-0.09%
2023/05/16	11	77.55	5	77.06	77.10	6	5,439	0.11%
2023/05/15	1	74.00	1	74.00	74.30	0	5,379	0.00%
2023/05/12	5	74.00	5	74.20	74.20	0	5,372	0.00%
2023/05/10	6	75.50	7	74.81	75.70	-1	5,416	-0.02%
2023/05/09	2	74.70	0	0.00	73.80	2	5,407	0.04%
2023/05/08	8	77.25	11	76.31	76.00	-3	5,381	-0.06%
2023/05/05	2	78.10	2	79.30	80.50	0	5,271	0.00%
2023/05/04	0	0.00	1	78.00	78.00	-1	5,318	-0.02%
2023/05/03	4	79.45	3	78.50	78.50	1	5,364	0.02%
2023/04/28	1	80.00	0	0.00	79.10	1	5,442	0.02%
2023/04/27	6	77.87	4	79.40	78.90	2	5,371	0.04%
2023/04/26	0	0.00	5	78.60	78.70	-5	5,359	-0.09%
2023/04/25	1	78.80	0.5	81.90	79.00	0.5	5,334	0.01%
2023/04/21	0.2	82.56	13	83.02	81.50	-12.8	5,285	-0.24%
2023/04/20	3	85.40	0	0.00	83.20	3	5,273	0.06%
2023/04/19	2	85.90	0	0.00	85.10	2	5,294	0.04%
2023/04/18	9	87.96	6	89.00	87.80	3	5,295	0.06%
2023/04/17	4	89.80	5	90.38	89.30	-1	5,247	-0.02%
2023/04/14	23	89.90	3	89.47	89.40	20	5,271	0.38%
2023/04/13	9	88.91	3	87.80	87.80	6	5,269	0.11%
2023/04/12	17.1	90.67	14	91.21	91.40	3.1	5,117	0.06%
2023/04/11	20	86.15	14	84.42	86.90	6	4,723	0.13%
2023/04/10	5.1	81.76	1	82.70	81.70	4.1	4,506	0.09%
2023/04/07	6	82.88	12	82.68	83.00	-6	4,459	-0.13%
2023/04/06	0	0.00	1	78.20	78.00	-1	4,231	-0.02%
2023/03/31	1	77.90	0	0.00	77.50	1	4,214	0.02%
2023/03/30	3	77.70	2	77.60	77.50	1	4,218	0.02%
2023/03/29	9	77.70	6	77.10	77.10	3	4,226	0.07%
2023/03/28	0	0.00	3	79.47	78.80	-3	4,247	-0.07%
2023/03/27	0	0.00	3	79.40	78.50	-3	4,226	-0.07%
2023/03/23	1.1	77.50	0	0.00	77.50	1.1	4,255	0.03%
2023/03/22	22	79.75	17	78.75	78.80	5	4,202	0.12%
2023/03/21	6	83.48	12	82.15	80.90	-6	4,105	-0.15%
2023/03/20	2	78.60	4	78.88	81.00	-2	3,858	-0.05%
2023/03/17	1	76.40	1	76.20	76.00	0	3,720	0.00%
2023/03/16	4	75.28	4	74.55	74.60	0	3,706	0.00%
2023/03/14	1	75.69	3	75.00	74.80	-2	3,704	-0.05%
2023/03/13	2.2	74.63	0	0.00	76.30	2.2	3,722	0.06%
2023/03/10	2	74.60	2	74.20	74.20	0	3,704	0.00%
2023/03/09	1	77.40	0	0.00	76.30	1	3,732	0.03%
2023/03/08	0	0.00	5	75.50	76.10	-5	3,713	-0.13%
2023/03/02	14	75.79	9	75.28	74.70	5	3,712	0.13%
2023/03/01	8	75.94	4	76.15	76.90	4	3,645	0.11%
2023/02/24	1	72.60	0	0.00	71.90	1	3,589	0.03%
2023/02/23	0	0.00	8	74.00	74.20	-8	3,562	-0.22%
2023/02/22	0.4	73.90	0	0.00	73.20	0.4	3,597	0.01%
2023/02/21	0	0.00	5.1	77.44	77.00	-5.1	3,620	-0.14%
2023/02/20	3.1	74.05	5	74.66	75.20	-1.9	3,691	-0.05%
2023/02/17	15	74.00	15	73.33	74.00	0	4,151	0.00%
2023/02/16	8	72.60	0	0.00	72.60	8	4,027	0.20%
2023/02/15	9	68.40	0	0.00	68.60	9	4,068	0.22%
2023/02/14	2.1	69.56	0	0.00	69.50	2.1	4,204	0.05%
2023/02/13	1	69.50	1	70.00	70.30	0	4,815	0.00%
2023/02/10	1	69.50	2	69.75	69.50	-1	5,014	-0.02%
2023/02/09	1	70.50	2.1	70.93	70.50	-1.1	5,118	-0.02%
2023/02/08	1.1	70.87	0.1	71.04	71.50	1	5,150	0.02%
2023/02/07	2.1	70.70	6	69.77	70.70	-3.9	5,122	-0.08%
2023/02/06	3	69.30	0	0.00	68.80	3	5,101	0.06%
2023/02/03	1	70.30	1	69.90	69.60	0	5,106	0.00%
2023/02/02	0	0.00	26	69.89	70.30	-26	5,155	-0.50%
2023/02/01	19	68.70	3	68.33	68.40	16	5,177	0.31%
2023/01/31	0	0.00	4	65.70	66.90	-4	5,197	-0.08%
2023/01/30	0	0.00	4	65.03	65.50	-4	5,194	-0.08%
2023/01/17	0	0.00	3	62.77	62.60	-3	5,189	-0.06%
2023/01/13	2	64.05	1	62.70	62.40	1	5,404	0.02%
2023/01/12	0	0.00	1	64.30	63.50	-1	5,475	-0.02%
2023/01/11	1	63.80	0	63.90	64.00	1	5,609	0.02%
2023/01/10	0	0.00	1	63.80	63.40	-1	5,919	-0.02%
2023/01/09	0	0.00	2	64.20	63.50	-2	6,065	-0.03%
2023/01/06	2	62.75	2	62.85	63.70	0	6,035	0.00%
2023/01/05	1	61.90	4	63.15	61.80	-3	5,979	-0.05%
2023/01/04	6	62.97	16	63.20	62.20	-10	5,993	-0.17%
2023/01/03	4	61.70	6	62.52	62.60	-2	5,910	-0.03%
2022/12/30	4	58.93	2	58.60	58.60	2	5,788	0.03%
2022/12/29	1	58.50	1	58.70	58.80	0	5,809	0.00%
2022/12/28	0	0.00	1	58.60	58.20	-1	5,845	-0.02%
2022/12/27	11	60.69	3	60.77	59.80	8	5,866	0.14%
2022/12/26	0	0.00	1	59.00	58.70	-1	5,817	-0.02%
2022/12/22	5	57.88	0.1	57.20	58.10	4.9	5,827	0.08%
2022/12/21	1	57.00	1	56.60	56.60	0	5,854	0.00%
2022/12/16	3.1	60.80	0	0.00	60.50	3.1	5,835	0.05%
2022/12/12	1	62.40	0	0.00	62.60	1	5,742	0.02%
2022/12/07	2	65.60	0	0.00	64.30	2	5,716	0.03%
2022/12/05	1	68.70	3	70.03	68.20	-2	5,685	-0.04%
2022/12/02	0	0.00	2	67.90	68.00	-2	5,654	-0.04%
2022/12/01	0	0.00	1	67.10	68.00	-1	5,641	-0.02%
2022/11/28	2	64.90	0	0.00	64.90	2	5,614	0.04%
2022/11/24	0	0.00	1	65.80	66.10	-1	5,615	-0.02%
2022/11/23	1	64.30	0	0.00	64.30	1	5,568	0.02%
2022/11/22	1	64.00	10	63.68	63.60	-9	5,568	-0.16%
2022/11/21	2	66.20	0	0.00	65.50	2	5,547	0.04%
2022/11/18	4	68.53	0	0.00	67.60	4	5,540	0.07%
2022/11/17	3	69.20	0	0.00	68.30	3	5,558	0.05%
2022/11/16	2	66.90	5	67.54	69.00	-3	5,487	-0.05%
2022/11/15	56	63.94	55	64.71	67.40	1	5,320	0.02%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	2	76.50	3.1	76.80	75.00	-1.1	4,998	-0.02%
2022/11/10	6	75.00	3	76.10	75.00	3	4,862	0.06%
2022/11/09	20	76.97	43	76.88	76.80	-23	4,819	-0.48%
2022/11/08	3	71.73	8	75.35	76.50	-5	4,351	-0.11%
2022/11/07	23	70.44	3	70.23	69.60	20	4,334	0.46%
2022/11/04	1	65.80	0	0.00	66.60	1	4,277	0.02%
2022/11/02	0	0.00	5	68.50	67.80	-5	4,309	-0.12%
2022/11/01	26	67.97	25	67.88	68.00	1	4,366	0.02%
2022/10/31	30	68.80	30	69.50	68.50	0	4,354	0.00%
2022/10/28	19	68.84	0	0.00	67.00	19	4,338	0.44%
2022/10/27	1	72.30	3	71.30	72.90	-2	4,307	-0.05%
2022/10/26	0	0.00	1	70.00	70.00	-1	4,326	-0.02%
2022/10/25	1	68.80	0	0.00	68.60	1	4,422	0.02%
2022/10/24	4	71.33	2	72.95	69.50	2	4,469	0.04%
2022/10/21	7	71.44	4	72.23	69.90	3	4,596	0.07%
2022/10/20	4	73.58	5	73.68	74.00	-1	4,546	-0.02%
2022/10/19	0	0.00	2	74.00	74.90	-2	4,500	-0.04%
2022/10/18	4	73.05	37	72.60	74.00	-33	4,386	-0.75%
2022/10/17	30	68.77	4	70.35	70.80	26	4,107	0.63%
2022/10/14	1	62.40	3	65.40	65.60	-2	3,981	-0.05%
2022/10/13	1	60.54	0	0.00	60.00	1	4,016	0.03%
2022/10/07	2	67.85	1	68.00	67.90	1	4,017	0.02%
2022/10/06	0	0.00	2	68.20	68.00	-2	4,013	-0.05%
2022/10/05	0	0.00	1	66.00	67.20	-1	4,016	-0.02%
2022/10/04	3	64.53	0	0.00	64.80	3	4,013	0.07%
2022/10/03	1	61.70	1	61.70	61.70	0	4,018	0.00%
2022/09/30	1	59.40	0	0.00	61.00	1	4,083	0.02%
2022/09/26	0	0.00	1	65.10	60.80	-1	4,336	-0.02%
2022/09/23	0	0.00	3	66.83	66.20	-3	4,392	-0.07%
2022/09/22	1	67.20	1	67.30	67.30	0	4,441	0.00%
2022/09/20	1	68.60	0	0.00	68.70	1	4,489	0.02%
2022/09/19	2	69.00	0	0.00	68.60	2	4,527	0.04%
2022/09/16	1	71.00	1	69.80	69.50	0	4,574	0.00%
2022/09/15	0	0.00	1	71.80	71.00	-1	4,639	-0.02%
2022/09/14	1	69.20	0	0.00	71.10	1	4,722	0.02%
2022/09/07	2	69.20	1	68.30	68.30	1	4,991	0.02%
2022/09/06	2	70.50	2	70.20	69.50	0	4,993	0.00%
2022/09/05	11	73.19	9	72.42	71.90	2	4,984	0.04%
2022/09/02	1	76.40	2	76.10	76.10	-1	4,963	-0.02%
2022/09/01	0.6	75.51	0	0.00	75.10	0.6	4,958	0.01%
2022/08/31	1	76.80	0	0.00	77.00	1	4,952	0.02%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	3	74.47	0	0.00	74.30	3	4,984	0.06%
2022/08/25	1	78.60	0	0.00	78.10	1	5,040	0.02%
2022/08/24	3	78.40	2	78.75	78.00	1	5,252	0.02%
2022/08/23	3	76.53	2	76.40	76.60	1	5,210	0.02%
2022/08/22	2	78.25	1	77.80	77.80	1	5,185	0.02%
2022/08/19	5	79.00	6	78.12	77.90	-1	5,145	-0.02%
2022/08/18	4	77.65	3	76.10	77.80	1	5,075	0.02%
2022/08/17	3	76.17	0	0.00	75.10	3	4,915	0.06%
2022/08/16	1	78.50	3	76.53	76.00	-2	4,912	-0.04%
2022/08/15	5	77.56	2	77.75	78.50	3	4,862	0.06%
2022/08/12	4	73.90	3	75.90	75.20	1	4,746	0.02%
2022/08/11	0	0.00	10	70.90	70.80	-10	4,603	-0.22%
2022/08/10	1	68.00	5	69.28	70.60	-4	4,606	-0.09%
2022/08/09	2	69.15	1	68.80	68.90	1	4,544	0.02%
2022/08/08	1	67.80	0	0.00	69.50	1	4,547	0.02%
2022/08/04	1	65.50	4	66.40	66.70	-3	4,484	-0.07%
2022/08/03	4	67.68	1	67.70	67.70	3	4,456	0.07%
2022/08/02	4	67.48	2	66.95	66.60	2	4,450	0.04%
2022/08/01	3	70.43	17	70.55	69.90	-14	4,395	-0.32%
2022/07/29	4	74.50	25	74.93	74.10	-21	4,285	-0.49%
2022/07/28	35	78.87	31	77.30	76.60	4	4,233	0.09%
2022/07/27	1	96.60	1	97.00	96.70	0	4,070	0.00%
2022/07/26	2	98.10	1	96.40	96.20	1	4,018	0.02%
2022/07/25	1	101.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	4	103.13	1	102.50	101.50	3	4,072	0.07%
2022/07/20	8	101.00	8	101.50	101.00	0	4,284	0.00%
2022/07/19	2	96.70	1	97.80	98.60	1	4,288	0.02%
2022/07/18	10	94.80	5	93.60	95.60	5	4,245	0.12%
2022/07/15	1	92.18	14	91.92	92.10	-13	4,259	-0.30%
2022/07/14	4	89.88	3	91.30	91.00	1	4,246	0.02%
2022/07/13	0	0.00	0.2	89.80	89.30	-0.2	4,230	0.00%
2022/07/12	20	87.80	0	0.00	86.60	20	4,242	0.47%
2022/07/11	1	90.00	20	90.70	90.00	-19	4,267	-0.45%
2022/07/08	2	90.20	5	90.10	90.60	-3	4,246	-0.07%
2022/07/07	22	87.51	2	85.75	87.80	20	4,192	0.48%
2022/07/06	22	86.62	37	87.18	86.20	-15	4,143	-0.36%
2022/07/05	1	86.30	12	85.31	86.50	-11	4,142	-0.27%
2022/07/04	10	84.46	1	84.00	83.70	9	4,137	0.22%
2022/07/01	1	90.30	1	90.00	81.90	0	4,170	0.00%
2022/06/30	0	0.00	8	90.34	90.00	-8	4,076	-0.20%
2022/06/29	1	92.70	8	94.33	93.80	-7	4,020	-0.17%
2022/06/27	19	97.24	19	96.01	97.10	0	3,975	0.00%
2022/06/24	5	93.80	5	93.80	93.70	0	3,952	0.00%
2022/06/23	21	92.28	20	93.20	91.70	1	3,908	0.03%
2022/06/22	8	94.85	6	96.50	91.70	2	3,866	0.05%
2022/06/21	1	96.20	1	98.00	97.50	0	3,801	0.00%
2022/06/20	6	100.00	51	97.75	93.60	-45	3,775	-1.19%
2022/06/17	31	104.00	12	104.42	102.00	19	3,668	0.52%
2022/06/16	25	113.00	0	0.00	107.00	25	3,615	0.69%
2022/06/14	30	114.17	31	115.44	116.00	-1	3,636	-0.03%
2022/06/13	6	115.00	10	115.30	115.00	-4	3,650	-0.11%
2022/06/10	0	0.00	50	118.00	118.00	-50	3,665	-1.36%
2022/06/09	2	118.00	9	117.56	117.50	-7	3,667	-0.19%
2022/06/08	13	121.15	12	120.04	118.50	1	3,680	0.03%
2022/06/07	17	119.59	2	119.75	120.00	15	3,688	0.41%
2022/06/06	35	118.50	11	118.77	119.00	24	3,691	0.65%
2022/06/02	19	119.89	4	120.38	119.00	15	3,742	0.40%
2022/06/01	6	120.33	7	119.43	121.00	-1	3,709	-0.03%
2022/05/31	0	0.00	1	114.50	115.00	-1	3,485	-0.03%
2022/05/30	4	113.88	2	114.50	114.00	2	3,492	0.06%
2022/05/27	13	111.73	5	111.90	111.50	8	3,558	0.22%
2022/05/26	3	110.00	3	111.50	109.50	0	3,583	0.00%
2022/05/25	5	109.90	4	110.00	110.00	1	3,758	0.03%
2022/05/24	2	110.50	0.1	110.50	109.50	1.9	4,117	0.05%
2022/05/23	5	113.00	9	113.22	113.00	-4	4,198	-0.10%
2022/05/20	2	116.00	201	116.01	115.50	-199	4,183	-4.76%	大賣/鉅額交易
2022/05/19	11	115.73	2	118.00	118.50	9	4,166	0.22%
2022/05/18	4	117.63	5	117.70	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	2	114.75	115.00	-2	4,103	-0.05%
2022/05/16	4.1	113.77	6	114.50	113.00	-1.9	4,113	-0.05%
2022/05/13	1	116.50	9	116.06	115.00	-8	4,163	-0.19%
2022/05/12	2	114.00	1	116.50	114.50	1	4,183	0.02%
2022/05/11	4	115.50	17	114.50	114.50	-13	4,171	-0.31%
2022/05/10	19	114.11	18	111.17	117.50	1	4,182	0.02%
2022/05/09	14	114.86	22	113.93	113.00	-8	4,171	-0.19%
2022/05/06	16	116.72	22	117.59	117.00	-6	4,173	-0.14%
2022/05/05	12.3	119.97	5	120.60	119.50	7.3	4,177	0.17%
2022/05/04	229.2	118.88	28	118.45	119.00	201.2	4,159	4.84%	大買/鉅額交易
2022/05/03	9	116.50	3	116.50	117.00	6	4,139	0.14%
2022/04/29	73	118.74	74	117.06	116.00	-1	4,183	-0.02%
2022/04/28	10	114.80	16	115.63	115.50	-6	4,171	-0.14%
2022/04/27	15	114.73	8	114.50	116.00	7	4,117	0.17%
2022/04/26	42	121.08	10	121.50	119.00	32	4,020	0.80%
2022/04/25	7	117.07	6	117.58	118.50	1	3,885	0.03%
2022/04/22	0	0.00	5	122.00	122.00	-5	3,870	-0.13%
2022/04/21	19	126.03	4	124.75	125.50	15	3,937	0.38%
2022/04/20	7	122.57	3	121.67	122.50	4	3,919	0.10%
2022/04/19	5	123.40	1	122.00	121.00	4	4,027	0.10%
2022/04/18	4	120.13	14	121.46	122.50	-10	4,064	-0.25%
2022/04/15	3	123.00	1	125.50	122.50	2	4,097	0.05%
2022/04/14	1	129.00	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	1	127.50	128.50	-1	4,267	-0.02%
2022/04/12	7	127.14	3	126.83	128.00	4	4,364	0.09%
2022/04/11	2	127.25	16	126.78	126.00	-14	4,512	-0.31%
2022/04/08	1	130.50	0	0.00	131.00	1	4,545	0.02%
2022/04/07	2	136.00	3	136.00	131.00	-1	4,502	-0.02%
2022/04/06	0	143.50	0	0.00	142.50	0	4,416	0.00%
2022/03/31	1	146.50	0	0.00	146.00	1	4,634	0.02%
2022/03/30	2	148.25	1	147.50	148.00	1	4,706	0.02%
2022/03/29	0	0.00	1	147.00	148.00	-1	4,718	-0.02%
2022/03/25	1	150.00	1	151.00	149.50	0	4,806	0.00%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	8	152.50	3	151.00	151.50	5	4,982	0.10%
2022/03/22	0	0.00	2	148.50	148.00	-2	5,150	-0.04%
2022/03/21	0	0.00	9	150.28	150.00	-9	5,207	-0.17%
2022/03/18	0	0.00	3	148.67	149.00	-3	5,238	-0.06%
2022/03/17	5	147.60	0	0.00	148.00	5	5,245	0.10%
2022/03/16	3	144.17	1	144.00	145.00	2	5,277	0.04%
2022/03/15	2	144.50	13	144.38	144.00	-11	5,332	-0.21%
2022/03/14	0	0.00	2	147.00	148.00	-2	5,398	-0.04%
2022/03/11	4	145.00	0	0.00	145.00	4	5,615	0.07%
2022/03/10	6	149.17	0	0.00	148.00	6	5,715	0.10%
2022/03/09	1	146.00	2	144.50	146.00	-1	5,782	-0.02%
2022/03/08	5	144.20	1	148.00	142.50	4	5,897	0.07%
2022/03/07	0	0.00	9	148.28	147.00	-9	5,927	-0.15%
2022/03/04	0	0.00	1	154.00	153.00	-1	5,994	-0.02%
2022/03/03	15	156.07	10	157.00	156.00	5	6,127	0.08%
2022/03/02	11	156.77	13	156.69	156.50	-2	6,211	-0.03%
2022/03/01	3	153.17	1	152.50	153.50	2	6,202	0.03%
2022/02/25	6	155.25	5	154.80	152.00	1	6,280	0.02%
2022/02/24	20	157.38	18.1	153.92	156.00	1.9	6,265	0.03%
2022/02/23	13	152.04	12	152.08	154.50	1	6,083	0.02%
2022/02/22	2	145.00	2	146.00	146.00	0	6,358	0.00%
2022/02/21	1	148.50	2	148.50	149.50	-1	7,504	-0.01%
2022/02/18	1	147.50	1	150.00	150.00	0	8,235	0.00%
2022/02/17	0	0.00	3	148.67	149.50	-3	8,303	-0.04%
2022/02/16	1.1	147.95	0.4	148.50	147.50	0.7	8,404	0.01%
2022/02/15	6	146.92	0	0.00	146.00	6	8,455	0.07%
2022/02/11	1	152.50	3	153.67	152.50	-2	8,516	-0.02%
2022/02/10	1	153.50	1	153.50	153.50	0	8,699	0.00%
2022/02/09	3	156.33	6	154.92	156.50	-3	8,765	-0.03%
2022/02/08	15	152.73	17	149.00	153.00	-2	8,868	-0.02%
2022/02/07	12	144.83	13	146.35	146.50	-1	8,910	-0.01%
2022/01/26	3	145.00	2	146.50	145.50	1	8,992	0.01%
2022/01/25	2	146.25	3	147.00	145.00	-1	9,153	-0.01%
2022/01/24	17	145.94	16	148.00	149.50	1	9,426	0.01%
2022/01/21	7	150.00	7	150.50	149.50	0	9,663	0.00%
2022/01/20	10	153.80	7	154.50	154.00	3	10,078	0.03%
2022/01/19	0	0.00	9	155.83	155.00	-9	10,230	-0.09%
2022/01/18	20	157.60	22	157.73	155.50	-2	10,457	-0.02%
2022/01/17	13	152.92	13	155.12	157.50	0	10,516	0.00%
2022/01/14	25	151.06	15	152.00	152.00	10	10,633	0.09%
2022/01/13	7	156.50	7	155.50	155.00	0	11,031	0.00%
2022/01/12	17	155.94	16	155.00	156.00	1	11,081	0.01%
2022/01/11	3	158.33	0	0.00	159.00	3	11,147	0.03%
2022/01/10	14	160.64	15	162.10	163.50	-1	11,206	-0.01%
2022/01/07	15	161.07	19	159.21	159.00	-4	11,373	-0.04%
2022/01/06	24.1	162.75	23	163.26	163.00	1.1	11,458	0.01%
2022/01/05	6	168.00	1	168.00	167.50	5	11,517	0.04%
2022/01/04	23	174.30	19	173.21	172.50	4	11,520	0.03%
2022/01/03	5	173.80	10	175.30	176.50	-5	11,503	-0.04%
2021/12/30	14	171.50	5	172.00	171.50	9	11,577	0.08%
2021/12/29	3	171.33	3	171.33	171.00	0	11,897	0.00%
2021/12/28	34	173.41	26	171.71	171.00	8	12,314	0.06%
2021/12/27	3	167.33	5	170.30	173.00	-2	12,392	-0.02%
2021/12/24	12	169.33	8	167.44	167.50	4	12,543	0.03%
2021/12/23	4	171.75	4	170.88	170.50	0	12,641	0.00%
2021/12/22	4	171.13	6	173.33	171.00	-2	12,757	-0.02%
2021/12/21	0.1	171.25	0	0.00	172.50	0.1	12,817	0.00%
2021/12/20	12	172.21	15	171.93	170.50	-3	12,865	-0.02%
2021/12/17	17	171.32	9	170.50	170.00	8	12,878	0.06%
2021/12/16	20	172.48	3	172.50	173.00	17	12,975	0.13%
2021/12/15	8	165.88	9	166.83	167.50	-1	12,895	-0.01%
2021/12/14	1	160.57	1	161.50	160.50	0	12,907	0.00%
2021/12/13	0	167.00	1	167.00	167.00	-1	12,940	-0.01%
2021/12/10	6	166.33	15	165.17	165.50	-9	13,087	-0.07%
2021/12/09	2	172.25	3	172.67	169.00	-1	13,075	-0.01%
2021/12/08	3	173.67	5	174.00	173.00	-2	13,121	-0.02%
2021/12/07	25	174.76	7	173.93	173.00	18	13,391	0.13%
2021/12/06	7	172.86	10	172.60	172.50	-3	13,493	-0.02%
2021/12/03	1	170.00	6	170.25	170.50	-5	13,607	-0.04%
2021/12/02	7	170.21	3.1	171.61	166.50	4	13,776	0.03%
2021/12/01	13	169.04	16	168.56	169.50	-3	14,020	-0.02%
2021/11/30	10	167.90	1	165.50	166.00	9	14,345	0.06%
2021/11/29	7	157.79	4.1	159.65	163.50	2.9	14,557	0.02%
2021/11/26	3.1	165.74	10	165.00	162.50	-6.9	14,708	-0.05%
2021/11/25	2	168.00	1	172.00	168.00	1	15,011	0.01%
2021/11/24	1	169.50	1	170.50	169.00	0	15,081	0.00%
2021/11/23	3	170.00	5	171.70	169.00	-2	15,233	-0.01%
2021/11/22	2	175.25	15.1	175.70	176.50	-13.1	15,337	-0.09%
2021/11/19	10	177.20	21.2	175.89	172.50	-11.2	15,709	-0.07%
2021/11/18	123.7	176.37	120	177.70	173.50	3.7	15,879	0.02%	大買/大賣/
2021/11/17	20	163.93	31	166.57	171.50	-11	15,099	-0.07%
2021/11/16	0	0.00	7	157.43	156.00	-7	14,940	-0.05%
2021/11/15	5	157.10	4	156.50	156.50	1	15,536	0.01%
2021/11/12	6.1	154.67	6	155.42	155.00	0.1	16,770	0.00%
2021/11/11	4	154.13	4	155.75	154.50	0	16,996	0.00%
2021/11/10	1	153.01	8	153.75	152.50	-7	17,198	-0.04%
2021/11/09	8	155.38	8	155.94	155.50	0	17,489	0.00%
2021/11/08	3	151.00	2	151.00	152.00	1	17,513	0.01%
2021/11/05	36	149.21	19	149.61	148.50	17	17,807	0.10%
2021/11/04	3	146.33	3	145.50	144.50	0	18,007	0.00%
2021/11/03	3	146.67	6	147.33	148.50	-3	18,247	-0.02%
2021/11/02	8	145.44	16	149.22	144.00	-8	18,473	-0.04%
2021/11/01	21	154.36	14	152.32	150.00	7	18,641	0.04%
2021/10/29	31.1	164.84	26.2	163.45	160.00	4.9	18,846	0.03%
2021/10/28	15.1	166.27	9	167.56	164.00	6.1	19,154	0.03%
2021/10/27	19	156.39	3	157.83	158.50	16	19,858	0.08%
2021/10/26	7	154.86	7	155.00	152.50	0	20,775	0.00%
2021/10/25	23	146.09	20	146.13	149.00	3	21,535	0.01%
2021/10/22	14	149.32	4	148.50	148.00	10	22,191	0.05%
2021/10/21	11	155.91	5	155.10	151.00	6	22,793	0.03%
2021/10/20	0	0.00	1	146.50	147.00	-1	23,424	0.00%
2021/10/19	4	145.63	4	146.38	145.50	0	24,926	0.00%
2021/10/18	2	140.00	3.6	141.75	143.00	-1.6	25,500	-0.01%
2021/10/15	48	142.54	50	140.44	141.00	-2	25,649	-0.01%
2021/10/14	5	135.90	2	138.50	139.00	3	25,598	0.01%
2021/10/13	14	135.46	7	135.43	134.00	7	25,541	0.03%
2021/10/12	5	141.90	2	141.50	139.00	3	25,547	0.01%
2021/10/07	3	147.67	5	148.30	147.00	-2	25,668	-0.01%
2021/10/06	8	145.38	8	149.06	140.00	0	25,703	0.00%
2021/10/05	18	144.06	15	148.47	150.50	3	25,490	0.01%
2021/10/04	2.2	148.55	12	143.17	139.50	-9.8	25,173	-0.04%
2021/10/01	0	0.00	3	151.00	148.50	-3	25,123	-0.01%
2021/09/30	5	154.50	4	156.00	155.00	1	25,106	0.00%
2021/09/29	5	155.40	10	156.35	153.50	-5	25,212	-0.02%
2021/09/28	6	166.42	11	165.27	162.00	-5	25,688	-0.02%
2021/09/27	1	169.00	0	0.00	168.00	1	25,883	0.00%
2021/09/23	1.1	161.89	6	157.50	161.00	-4.9	26,339	-0.02%
2021/09/22	2	160.75	1.3	161.62	160.50	0.7	26,604	0.00%
2021/09/17	1.1	167.05	1	169.50	169.50	0.1	26,950	0.00%
2021/09/16	1.2	166.13	4	166.25	165.50	-2.8	27,110	-0.01%
2021/09/15	22	167.39	11	167.50	165.00	11	27,266	0.04%
2021/09/14	0	0.00	1	179.00	176.50	-1	27,647	0.00%
2021/09/13	7	179.14	3	176.50	175.00	4	28,072	0.01%
2021/09/10	5.1	185.06	1	185.50	179.00	4.1	28,528	0.01%
2021/09/09	7	178.64	10	178.60	179.50	-3	28,530	-0.01%
2021/09/08	3.2	171.75	2	174.00	169.00	1.2	28,671	0.00%
2021/09/07	9	176.61	12	175.58	176.50	-3	29,141	-0.01%
2021/09/06	8	174.88	9	174.89	174.50	-1	29,420	0.00%
2021/09/03	8.1	183.49	4	183.13	180.50	4.1	29,785	0.01%
2021/09/02	16.1	192.61	10	189.85	186.00	6.1	30,498	0.02%
2021/09/01	9	193.50	10	194.50	195.50	-1	31,476	0.00%
2021/08/31	2	193.75	9	192.72	191.50	-7	32,096	-0.02%
2021/08/30	8	190.06	8	189.19	189.00	0	32,647	0.00%
2021/08/27	7.5	191.87	6	188.75	190.50	1.5	33,242	0.00%
2021/08/26	19	192.55	18	189.83	190.50	1	34,115	0.00%
2021/08/25	16.1	188.60	13	193.42	193.50	3.1	35,424	0.01%
2021/08/24	13	197.38	12	198.96	190.00	1	35,921	0.00%
2021/08/23	8	201.94	6	200.67	202.00	2	36,217	0.01%
2021/08/20	52	192.76	47	190.79	190.50	5	36,492	0.01%
2021/08/19	52	199.44	45.4	201.24	189.50	6.6	36,702	0.02%
2021/08/18	63.4	198.20	42	201.36	208.00	21.4	36,877	0.06%
2021/08/17	28.1	209.60	40	211.01	207.50	-11.9	37,064	-0.03%
2021/08/16	22	220.89	16.3	222.17	221.00	5.7	37,988	0.02%
2021/08/13	12.2	229.38	4	236.75	224.00	8.2	38,240	0.02%
2021/08/12	6	238.50	3.2	237.08	236.50	2.8	38,758	0.01%
2021/08/11	18	242.13	9.5	238.30	237.00	8.5	39,687	0.02%
2021/08/10	11.5	254.28	4.2	253.14	248.50	7.3	39,841	0.02%
2021/08/09	37.1	257.56	34.8	261.54	252.00	2.3	40,193	0.01%
2021/08/06	6	266.75	8	268.06	269.50	-2	41,121	0.00%
2021/08/05	10	267.20	21.2	268.09	265.50	-11.2	41,868	-0.03%
2021/08/04	117.3	275.34	105	276.61	274.00	12.3	42,818	0.03%	大買/大賣/
2021/08/03	30	286.96	28	284.52	282.50	2	42,779	0.00%
2021/08/02	64	285.06	71.1	287.24	280.00	-7.1	42,832	-0.02%
2021/07/30	28	282.39	33.1	284.68	276.50	-5.1	42,231	-0.01%
2021/07/29	33	265.48	22.6	269.89	275.00	10.4	41,722	0.02%
2021/07/28	59.1	272.72	35	264.61	261.00	24.1	41,284	0.06%
2021/07/27	16	282.97	28.3	280.71	290.00	-12.3	41,322	-0.03%
2021/07/26	28.3	282.09	37	280.99	276.00	-8.7	40,993	-0.02%
2021/07/23	51.6	260.19	52.2	266.06	270.50	-0.7	40,197	0.00%
2021/07/22	37.1	234.99	93.1	237.15	246.00	-56	39,107	-0.14%
2021/07/21	8	214.81	23	220.74	224.00	-15	38,837	-0.04%
2021/07/20	17	217.82	18	220.22	214.00	-1	39,098	0.00%
2021/07/19	28	225.82	28	227.21	226.00	0	39,414	0.00%
2021/07/16	17.3	225.76	22	226.27	225.50	-4.7	39,721	-0.01%
2021/07/15	5	223.90	17	222.62	224.50	-12	40,297	-0.03%
2021/07/14	66.1	211.27	51	212.19	215.50	15.1	41,013	0.04%
2021/07/13	21	216.00	2	218.25	210.00	19	41,311	0.05%
2021/07/12	10	223.80	12	226.38	221.00	-2	42,235	0.00%
2021/07/09	9	222.72	21.4	221.07	220.50	-12.4	43,038	-0.03%
2021/07/08	19	227.84	6	229.17	225.00	13	43,962	0.03%
2021/07/07	23.1	230.71	8	231.81	224.00	15.1	44,613	0.03%
2021/07/06	22.3	233.72	6	234.25	231.00	16.3	45,041	0.04%
2021/07/05	26	235.48	40	237.29	238.50	-14	45,758	-0.03%
2021/07/02	9.1	226.62	19	228.55	228.00	-9.9	45,754	-0.02%
2021/07/01	13	227.54	11	228.68	222.00	2	45,948	0.00%
2021/06/30	7	223.36	12	225.17	226.00	-5	46,289	-0.01%
2021/06/29	24	229.90	20	228.28	219.00	4	46,999	0.01%
2021/06/28	26	227.48	35.2	228.92	233.00	-9.2	46,737	-0.02%
2021/06/25	19	220.87	14	220.64	220.00	5	46,470	0.01%
2021/06/24	43	216.73	41	217.95	217.00	2	46,369	0.00%
2021/06/23	48	221.79	51	219.93	217.50	-3	46,246	-0.01%
2021/06/22	33	212.58	39	213.63	212.50	-6	45,753	-0.01%
2021/06/21	40.8	211.36	25.1	213.18	208.00	15.7	45,360	0.03%
2021/06/18	7	226.22	9.1	226.13	222.50	-2.1	44,912	0.00%
2021/06/17	21	223.43	20	224.78	228.50	1	44,681	0.00%
2021/06/16	35.5	230.76	10	235.60	223.00	25.5	44,410	0.06%
2021/06/15	24.1	243.69	15	242.93	242.50	9.1	43,982	0.02%
2021/06/11	42	240.57	42	240.45	241.00	0	44,896	0.00%
2021/06/10	51.2	246.06	58	243.18	240.00	-6.8	44,973	-0.02%
2021/06/09	24	240.04	41.1	243.00	248.00	-17	44,862	-0.04%
2021/06/08	22	235.62	19	242.97	230.50	3	44,752	0.01%
2021/06/07	34	230.51	39	230.92	238.00	-5	44,289	-0.01%
2021/06/04	16	226.88	14.2	228.91	226.50	1.8	43,743	0.00%
2021/06/03	59	223.21	59.1	224.57	230.00	-0.1	43,243	0.00%
2021/06/02	206.5	226.37	110	227.69	216.00	96.5	42,269	0.23%	大買/大賣/
2021/06/01	47	226.09	122.3	230.02	232.50	-75.3	40,906	-0.18%	大賣/
2021/05/31	90	204.63	28	209.14	211.50	62	39,973	0.16%
2021/05/28	57	203.74	73.4	202.32	199.50	-16.4	39,364	-0.04%
2021/05/27	137.1	195.84	132.2	198.23	200.00	4.9	39,070	0.01%	大買/大賣/
2021/05/26	47.2	197.41	115	200.90	192.50	-67.8	38,520	-0.18%	大賣/
2021/05/25	39	200.75	41	204.00	199.50	-2	37,898	-0.01%
2021/05/24	59.2	184.09	84.3	186.60	190.00	-25.1	36,643	-0.07%
2021/05/21	154	171.68	151	170.55	176.00	3	35,838	0.01%	大買/大賣/
2021/05/20	155	173.12	148	174.53	169.00	7	35,635	0.02%	大買/大賣/
2021/05/19	49	170.48	59.3	171.34	179.00	-10.3	35,152	-0.03%
2021/05/18	13.1	157.89	28	158.82	163.00	-14.9	34,334	-0.04%
2021/05/17	40.3	157.63	33	159.42	148.50	7.3	34,113	0.02%
2021/05/14	86.3	174.53	82.4	177.77	164.50	4	33,842	0.01%
2021/05/13	128	160.11	138	166.49	171.00	-10	32,760	-0.03%	大買/大賣/
2021/05/12	147.1	159.15	135	158.40	161.00	12.1	31,940	0.04%	大買/大賣/
2021/05/11	40.1	166.08	25.1	167.27	162.50	15	30,804	0.05%
2021/05/10	123.1	186.25	125	186.71	180.50	-1.9	30,623	-0.01%	大買/大賣/
2021/05/07	68	178.06	74	180.52	183.00	-6	30,225	-0.02%
2021/05/06	29.1	175.02	45	175.02	171.00	-15.9	29,853	-0.05%
2021/05/05	43	180.57	35	183.56	172.50	8	29,380	0.03%
2021/05/04	73.1	180.76	64.5	183.19	191.50	8.6	29,111	0.03%
2021/05/03	53.1	187.13	23	189.24	179.50	30.1	28,545	0.11%
2021/04/29	21	200.07	8	200.88	199.00	13	28,395	0.05%
2021/04/28	21.2	201.34	23	201.43	201.00	-1.8	28,586	-0.01%
2021/04/27	15.1	200.68	13	200.23	195.50	2.1	28,353	0.01%
2021/04/26	27	194.83	21	194.86	196.50	6	28,220	0.02%
2021/04/23	4	187.75	26.1	188.88	193.50	-22.1	28,108	-0.08%
2021/04/22	36.3	181.58	18	181.69	176.00	18.3	28,446	0.06%
2021/04/21	38.3	175.84	58.4	179.21	179.00	-20.1	28,387	-0.07%
2021/04/20	64.3	200.21	16.2	195.78	182.00	48.1	27,900	0.17%
2021/04/19	14	202.75	11.3	204.36	198.50	2.7	27,235	0.01%
2021/04/16	54	229.68	42.2	227.82	220.50	11.8	27,122	0.04%
2021/04/15	72.3	209.88	75	214.91	220.00	-2.8	26,314	-0.01%
2021/04/14	47	199.19	59	200.44	200.00	-12	25,679	-0.05%
2021/04/13	47.3	206.49	49	210.00	202.50	-1.7	24,924	-0.01%
2021/04/12	27.4	208.81	16	211.09	202.50	11.4	24,342	0.05%
2021/04/09	85	232.82	72.2	234.33	225.00	12.9	23,930	0.05%
2021/04/08	8.2	230.81	17	231.44	236.50	-8.9	23,464	-0.04%
2021/04/07	21	216.21	23	217.09	215.00	-2	23,107	-0.01%
2021/04/06	23	215.50	21.1	216.51	218.50	1.9	22,891	0.01%
2021/04/01	39	185.23	39	192.32	199.00	0	22,675	0.00%
2021/03/31	5.2	182.50	6	187.09	181.00	-0.9	22,011	0.00%
2021/03/30	10	179.85	10	178.90	183.50	0	22,479	0.00%
2021/03/29	3	170.50	2	171.75	174.00	1	22,643	0.00%
2021/03/26	0	0.00	5	155.70	158.50	-5	23,226	-0.02%
2021/03/25	1	150.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	8	150.13	0	0.00	148.00	8	23,608	0.03%
2021/03/23	3	149.50	1	150.50	152.00	2	23,801	0.01%
2021/03/22	5	155.30	4	153.13	154.00	1	24,108	0.00%
2021/03/19	2	152.33	2	155.50	159.00	0	24,041	0.00%
2021/03/18	17	146.03	9	148.39	152.50	8	23,912	0.03%
2021/03/17	177	138.92	138.5	141.17	139.00	38.5	23,843	0.16%	大買/大賣/
2021/03/16	49	148.21	76	145.50	148.50	-27	22,616	-0.12%
2021/03/15	26.1	130.94	18	132.08	135.00	8.1	21,961	0.04%
2021/03/12	81	119.73	120	118.62	123.00	-39	21,016	-0.19%	大賣/
2021/03/11	5	108.50	27.5	106.20	112.00	-22.5	19,953	-0.11%
2021/03/10	19	103.74	10	102.65	102.00	9	19,630	0.05%
2021/03/09	0	96.80	5	96.16	100.00	-5	19,296	-0.03%
2021/03/08	5.5	98.63	1	97.60	96.10	4.5	19,365	0.02%
2021/03/05	8	98.18	11	99.93	99.20	-3	19,397	-0.02%
2021/03/04	4	101.88	24	101.81	101.50	-20	19,409	-0.10%
2021/03/03	16	101.13	2	101.25	101.00	14	19,427	0.07%
2021/03/02	3	103.50	26	105.27	104.50	-23	19,354	-0.12%
2021/02/26	113	101.76	82	102.92	99.80	31	19,082	0.16%	大買/
2021/02/25	17.5	104.67	3	104.00	101.00	14.5	18,950	0.08%
2021/02/24	2	114.50	10	109.40	106.50	-8	18,832	-0.04%
2021/02/23	21	111.17	8.5	112.06	113.50	12.5	18,669	0.07%
2021/02/22	11	107.82	7.5	105.70	109.00	3.5	18,470	0.02%
2021/02/19	28	100.74	20	103.27	99.70	8	18,188	0.04%
2021/02/18	6	96.30	14.1	97.89	99.30	-8.1	17,890	-0.05%
2021/02/17	11.2	93.82	58	94.23	94.80	-46.8	17,744	-0.26%
2021/02/05	24	87.39	10	86.91	88.30	14	17,606	0.08%
2021/02/04	6	84.58	6	83.30	83.10	0	17,491	0.00%
2021/02/03	10.1	84.05	28	84.90	83.60	-17.9	17,453	-0.10%
2021/02/02	7	82.34	8	81.65	81.90	-1	17,654	-0.01%
2021/02/01	5	82.94	5	82.12	81.60	0	17,735	0.00%
2021/01/29	49	86.89	21	85.46	84.00	28	17,492	0.16%
2021/01/28	31.1	89.95	8	90.13	88.40	23.1	17,286	0.13%
2021/01/27	2.2	92.01	4	91.95	90.80	-1.9	17,175	-0.01%
2021/01/26	14	91.04	12	91.03	90.80	2	17,215	0.01%
2021/01/25	17	97.20	11	97.31	95.60	6	16,996	0.04%
2021/01/22	17	99.83	26	100.17	101.00	-9	17,006	-0.05%
2021/01/21	83	96.54	78	98.09	97.90	5	16,945	0.03%
2021/01/20	9.4	100.70	1	104.00	98.60	8.4	16,813	0.05%
2021/01/19	13.3	108.28	17	110.50	109.50	-3.7	16,898	-0.02%
2021/01/18	19	109.24	4	109.38	108.50	15	16,782	0.09%
2021/01/15	39	108.49	33	109.59	110.50	6	16,420	0.04%
2021/01/14	10	103.25	10	103.35	106.00	0	15,638	0.00%
2021/01/13	2.5	97.78	22.5	98.01	96.60	-20	15,309	-0.13%
2021/01/12	5	94.86	0	0.00	93.50	5	15,066	0.03%
2021/01/11	16.3	97.57	27.4	98.45	98.00	-11.1	14,830	-0.07%
2021/01/08	19	92.83	9.7	92.74	92.90	9.3	14,485	0.06%
2021/01/07	6	89.47	9.4	89.71	91.90	-3.4	14,161	-0.02%
2021/01/06	18	89.44	57	90.91	86.10	-39	13,867	-0.28%
2021/01/05	29.3	90.42	17.3	88.49	87.90	12	13,629	0.09%
2021/01/04	27	91.27	18	91.29	90.70	9	13,423	0.07%
2020/12/31	45	94.74	19.1	95.72	93.50	25.9	13,225	0.20%
2020/12/30	4	96.20	2	95.30	95.10	2	12,730	0.02%
2020/12/29	11.1	97.37	1	97.70	95.50	10.1	12,492	0.08%
2020/12/28	152	99.27	159	96.20	99.00	-7	12,246	-0.06%	大買/大賣/
2020/12/25	16	89.62	21	89.35	91.50	-5	11,791	-0.04%
2020/12/24	24	86.71	21.9	87.38	87.50	2.1	11,465	0.02%
2020/12/23	4	80.03	3	82.37	85.00	1	10,799	0.01%
2020/12/22	22	83.49	16.5	84.32	77.50	5.5	10,442	0.05%
2020/12/21	7	77.20	18	79.00	80.80	-11	9,725	-0.11%
2020/12/18	6.5	72.58	5	73.20	73.50	1.5	9,411	0.02%
2020/12/17	3	72.20	10.2	71.33	72.20	-7.2	9,180	-0.08%
2020/12/16	16	70.00	11.7	68.45	68.40	4.3	8,966	0.05%
2020/12/15	3	68.23	11	68.53	67.70	-8	8,530	-0.09%
2020/12/14	6	69.32	2	68.90	68.50	4	8,452	0.05%
2020/12/11	5	69.08	11	69.41	68.70	-6	8,405	-0.07%
2020/12/10	17.3	68.48	1	72.40	67.50	16.3	8,237	0.20%
2020/12/09	0	0.00	36.5	68.05	69.90	-36.5	8,013	-0.46%
2020/12/07	7	62.91	10	63.50	65.10	-3	7,784	-0.04%
2020/12/04	26	65.94	10	64.56	64.80	16	7,756	0.21%
2020/12/03	0	0.00	5.7	67.28	67.40	-5.7	7,653	-0.07%
2020/12/02	54	68.99	5	68.32	66.50	49	7,624	0.64%
2020/12/01	0	0.00	2.3	67.94	65.70	-2.3	7,342	-0.03%
2020/11/30	4	66.10	3.9	65.74	66.60	0.1	7,166	0.00%
2020/11/27	5	62.34	2	62.25	62.50	3	6,971	0.04%
2020/11/26	2.3	62.19	23	60.83	61.90	-20.8	6,865	-0.30%
2020/11/25	22	59.66	0	0.00	59.10	22	6,848	0.32%
2020/11/24	0	0.00	6	61.33	60.90	-6	6,805	-0.09%
2020/11/20	3	59.97	3	59.13	59.80	0	6,750	0.00%
2020/11/19	3	59.07	24.7	58.37	58.40	-21.7	6,661	-0.33%
2020/11/18	12	57.37	22	57.40	57.20	-10	6,590	-0.15%
2020/11/17	2	57.10	12	57.45	57.40	-10	6,694	-0.15%
2020/11/16	16	56.63	0	0.00	57.00	16	6,670	0.24%
2020/11/13	30	57.20	11	55.89	57.10	19	6,614	0.29%
2020/11/12	0	0.00	3.5	56.20	55.00	-3.5	6,515	-0.05%
2020/11/11	1	56.30	0	0.00	56.30	1	6,390	0.02%
2020/11/10	17	55.55	10	56.30	56.30	7	6,437	0.11%
2020/11/09	16	53.41	29.7	54.26	54.80	-13.7	6,022	-0.23%
2020/11/06	7	50.40	6.7	50.74	49.90	0.3	5,797	0.01%
2020/11/05	0	0.00	1	50.40	50.30	-1	5,845	-0.02%
2020/11/04	3	50.03	1	50.10	50.40	2	5,846	0.03%
2020/11/03	5	50.74	1	52.00	49.70	4	5,814	0.07%
2020/11/02	0.4	51.80	1.9	51.51	52.00	-1.5	5,817	-0.03%
2020/10/30	28	52.86	83	52.86	51.20	-55	5,847	-0.94%
2020/10/29	6	50.80	48	51.94	52.50	-42	5,939	-0.71%
2020/10/28	18	50.99	19.3	50.64	51.20	-1.3	5,850	-0.02%
2020/10/27	3	48.47	5	49.29	48.40	-2	5,502	-0.04%
2020/10/26	0.1	46.50	0	0.00	47.00	0.1	5,212	0.00%
2020/10/14	1	33.40	4	33.63	33.50	-3	5,038	-0.06%
2020/10/12	15	33.64	0	0.00	32.60	15	5,098	0.29%
2020/10/08	10	34.20	11	33.92	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	5	33.90	34.00	-5	5,338	-0.09%
2020/10/06	0	0.00	6	33.54	33.50	-6	5,610	-0.11%
2020/10/05	0	0.00	4	33.06	33.25	-4	5,803	-0.07%
2020/09/29	5	32.30	5	32.25	32.30	0	6,154	0.00%
2020/09/25	3	32.05	2	31.48	30.55	1	6,892	0.01%
2020/09/24	55	32.17	0	0.00	32.05	55	7,514	0.73%
2020/09/23	1	33.45	0	0.00	33.30	1	7,630	0.01%
2020/09/22	1	33.70	0	0.00	33.60	1	7,661	0.01%
2020/09/14	0	0.00	54	33.15	33.20	-54	8,419	-0.64%
2020/09/11	0	0.00	1	32.70	32.45	-1	8,468	-0.01%
2020/09/10	6	33.29	0	0.00	32.65	6	8,504	0.07%
2020/09/09	1	32.00	0	0.00	32.20	1	8,541	0.01%
2020/09/07	4	32.76	150	32.80	32.35	-146	8,899	-1.64%	大賣/鉅額交易
2020/09/04	2	32.15	0	0.00	32.35	2	9,142	0.02%
2020/09/01	1	32.70	0	0.00	32.55	1	9,341	0.01%
2020/08/28	2	32.18	2	31.90	32.70	0	9,623	0.00%
2020/08/26	1	33.20	0	0.00	33.00	1	9,797	0.01%
2020/08/25	1	33.80	1	33.45	33.25	0	9,811	0.00%
2020/08/24	0	0.00	10	33.45	33.20	-10	9,816	-0.10%
2020/08/20	9	34.07	16	33.71	32.95	-7	9,864	-0.07%
2020/08/19	2	36.43	3	35.95	35.95	-1	9,753	-0.01%
2020/08/18	3	37.10	1	37.80	37.05	2	9,735	0.02%
2020/08/17	10	36.35	1	37.30	37.30	9	9,709	0.09%
2020/08/14	0	0.00	8	36.62	36.40	-8	9,816	-0.08%
2020/08/13	7	37.64	4	37.95	36.85	3	9,891	0.03%
2020/08/12	1	38.10	2	38.03	37.95	-1	9,990	-0.01%
2020/08/11	10.6	36.30	0	0.00	35.85	10.6	9,929	0.11%
2020/08/10	16	37.76	0	0.00	37.00	16	10,113	0.16%
2020/08/07	2	37.80	0	0.00	37.90	2	10,364	0.02%
2020/08/06	1	37.50	26	38.72	37.50	-25	11,129	-0.22%
2020/08/05	3	38.10	105	38.24	38.45	-102	11,261	-0.91%	大賣/鉅額交易
2020/08/03	0	0.00	1	36.75	37.00	-1	11,809	-0.01%
2020/07/31	3	36.92	3	37.13	36.85	0	12,486	0.00%
2020/07/29	1	35.70	0	0.00	35.75	1	13,194	0.01%
2020/07/28	8	35.96	0	0.00	35.55	8	13,258	0.06%
2020/07/27	13	36.79	3	37.53	36.70	10	13,268	0.08%
2020/07/24	11	36.41	12	39.01	36.00	-1	13,356	-0.01%
2020/07/23	1	38.20	1.4	37.94	38.00	-0.4	13,411	0.00%
2020/07/22	1	36.20	0	0.00	36.20	1	13,559	0.01%
2020/07/21	0	0.00	1	36.50	36.20	-1	13,699	-0.01%
2020/07/20	0	0.00	8	35.72	35.85	-8	13,805	-0.06%
2020/07/17	26	35.90	24	36.12	35.45	2	13,933	0.01%
2020/07/16	0	0.00	7	37.10	36.30	-7	13,969	-0.05%
2020/07/15	82	37.25	1	37.20	36.85	81	14,073	0.58%
2020/07/14	24	38.13	0	0.00	37.60	24	14,035	0.17%
2020/07/13	10	37.36	19	38.40	38.35	-9	13,921	-0.06%
2020/07/10	108	37.00	22	37.57	36.50	86	13,910	0.62%	大買/
2020/07/09	15	37.31	39	37.34	37.20	-24	13,865	-0.17%
2020/07/08	1	37.65	2	37.60	37.60	-1	13,782	-0.01%
2020/07/07	8	37.04	11	36.32	37.05	-3	13,740	-0.02%
2020/07/06	21	38.07	16	38.06	38.05	5	13,518	0.04%
2020/07/03	9	35.98	121	36.47	36.95	-112	13,152	-0.85%	大賣/鉅額交易
2020/07/02	6	33.23	12	33.38	33.70	-6	12,618	-0.05%
2020/07/01	21	32.45	0	0.00	32.50	21	12,526	0.17%
2020/06/30	1	32.25	0	0.00	32.20	1	12,521	0.01%
2020/06/29	6	32.28	12	32.30	32.10	-6	12,586	-0.05%
2020/06/24	31	33.84	9	33.76	33.40	22	12,549	0.18%
2020/06/23	22	33.47	3	34.00	34.10	19	12,422	0.15%
2020/06/22	0	0.00	12	32.93	32.65	-12	12,237	-0.10%
2020/06/19	4	32.89	15	33.00	32.75	-11	12,203	-0.09%
2020/06/18	17	32.64	0	0.00	32.40	17	12,136	0.14%
2020/06/17	10	32.33	1	32.15	32.15	9	12,097	0.07%
2020/06/16	3	32.43	3	32.35	32.15	0	12,131	0.00%
2020/06/15	1	33.00	0	0.00	32.30	1	12,122	0.01%
2020/06/11	6	32.75	3	33.05	31.65	3	12,006	0.02%
2020/06/10	5	32.70	9	32.49	32.45	-4	11,876	-0.03%
2020/06/09	0	0.00	1	32.45	32.45	-1	12,063	-0.01%
2020/06/08	1	32.30	7	32.71	32.25	-6	12,309	-0.05%
2020/06/05	13	32.91	2	32.95	32.65	11	12,621	0.09%
2020/06/04	34	32.45	42	32.39	32.30	-8	12,878	-0.06%
2020/06/03	10	32.11	140	31.46	32.20	-130	12,993	-1.00%	大賣/鉅額交易
2020/06/02	43	30.62	5	30.92	30.65	38	13,175	0.29%
2020/06/01	1	30.85	130	31.01	30.80	-129	13,257	-0.97%	大賣/鉅額交易
2020/05/28	82	30.66	3	31.20	30.15	79	13,487	0.59%
2020/05/27	86	30.80	35	31.39	30.80	51	13,504	0.38%
2020/05/26	92	31.06	65	31.24	30.75	27	13,571	0.20%
2020/05/25	109.5	30.85	65.7	30.95	30.85	43.8	13,651	0.32%	大買/
2020/05/22	43	31.78	40	31.35	31.10	3	13,957	0.02%
2020/05/21	75	32.48	63	32.24	32.30	12	13,961	0.09%
2020/05/20	3	31.77	179	32.05	32.00	-176	13,923	-1.26%	大賣/鉅額交易
2020/05/19	6	31.59	41	32.01	31.85	-35	13,972	-0.25%
2020/05/18	39	30.66	22	30.04	30.00	17	13,885	0.12%
2020/05/15	73	31.45	40	31.33	31.20	33	14,215	0.23%
2020/05/14	265.5	31.29	264	31.43	31.15	1.5	14,552	0.01%	大買/大賣/
2020/05/13	104	30.72	85	30.84	31.60	19	14,457	0.13%	大買/
2020/05/12	110	31.63	69	31.98	32.10	41	13,689	0.30%	大買/
2020/05/11	103	32.31	8	32.46	31.95	95	13,404	0.71%	大買/
2020/05/08	18	35.66	14	35.78	35.50	4	13,050	0.03%
2020/05/07	292	36.45	375	36.12	36.50	-83	12,651	-0.66%	大買/大賣/
2020/05/06	53	35.92	41	35.13	35.00	12	11,977	0.10%
2020/05/05	5	33.95	15	33.57	33.70	-10	11,439	-0.09%
2020/05/04	15	31.95	44	32.33	32.85	-29	11,179	-0.26%
2020/04/30	77	31.73	44	31.82	32.20	33	11,116	0.30%
2020/04/29	36	32.28	27	32.40	32.05	9	11,001	0.08%
2020/04/28	17	32.21	7	31.81	31.45	10	10,887	0.09%
2020/04/27	333	33.22	15.1	33.77	33.15	317.9	10,629	2.99%	大買/鉅額交易
2020/04/24	4	32.00	57	31.73	32.20	-53	10,392	-0.51%
2020/04/23	31	30.83	20	30.90	30.90	11	10,362	0.11%
2020/04/22	51	30.05	45	30.36	30.15	6	10,319	0.06%
2020/04/21	53	30.93	38	30.41	30.15	15	10,212	0.15%
2020/04/20	22	31.72	27	31.70	31.70	-5	10,104	-0.05%
2020/04/17	1	34.65	5	34.05	33.45	-4	10,046	-0.04%
2020/04/16	4	33.66	0	0.00	34.05	4	10,117	0.04%
2020/04/15	7	34.36	1	34.75	33.00	6	10,158	0.06%
2020/04/14	8	33.05	7	33.13	33.40	1	9,868	0.01%
2020/04/13	2	32.05	0	0.00	31.90	2	9,705	0.02%
2020/04/10	36	31.48	0	0.00	31.35	36	9,633	0.37%
2020/04/08	1	29.85	8	30.79	30.75	-7	9,417	-0.07%
2020/04/07	23	29.85	12	29.86	30.00	11	9,309	0.12%
2020/04/06	0	0.00	1	28.40	28.40	-1	9,176	-0.01%
2020/04/01	2	28.68	8	28.34	28.10	-6	9,128	-0.07%
2020/03/31	0	0.00	2	29.00	28.30	-2	9,101	-0.02%
2020/03/30	23	28.76	31	27.61	28.90	-8	9,008	-0.09%
2020/03/27	4	27.39	0	0.00	27.10	4	8,949	0.04%
2020/03/26	5	27.75	25	27.26	27.95	-20	8,942	-0.22%
2020/03/25	10	27.00	75	27.04	26.70	-65	8,942	-0.73%
2020/03/24	22	26.55	27	26.34	26.30	-5	8,869	-0.06%
2020/03/23	20	25.80	0	0.00	25.65	20	8,837	0.23%
2020/03/20	25	26.36	27	26.65	26.65	-2	8,873	-0.02%
2020/03/18	0	0.00	5	26.73	27.10	-5	8,750	-0.06%
2020/03/17	5	26.93	4	27.03	27.25	1	8,738	0.01%
2020/03/16	77	27.30	45	27.30	26.30	32	8,655	0.37%
2020/03/13	7	26.34	1	26.40	26.65	6	8,542	0.07%
2020/03/12	40	29.95	23	29.68	28.95	17	8,308	0.20%
2020/03/11	15	31.81	22	32.51	32.15	-7	8,032	-0.09%
2020/03/10	31	31.16	27	31.24	31.15	4	7,669	0.05%
2020/03/09	15	31.28	17	31.02	30.50	-2	7,272	-0.03%
2020/03/06	45	33.11	32	32.91	33.05	13	7,047	0.18%
2020/03/05	9	31.00	10	31.04	31.00	-1	6,669	-0.01%
2020/03/04	0	0.00	1	31.05	30.65	-1	6,657	-0.02%
2020/03/03	6	30.83	5	31.10	31.05	1	6,666	0.02%
2020/02/27	1	29.90	2	30.28	30.40	-1	6,519	-0.02%
2020/02/26	2	29.53	26	30.03	30.15	-24	6,680	-0.36%
2020/02/25	25	30.23	27	29.99	29.35	-2	6,769	-0.03%
2020/02/24	2	31.20	3	31.53	31.70	-1	6,480	-0.02%
2020/02/21	0	0.00	1	31.25	31.55	-1	6,512	-0.02%
2020/02/20	13	31.68	13	31.48	31.30	0	6,546	0.00%
2020/02/19	13	31.49	21	31.61	31.80	-8	6,446	-0.12%
2020/02/18	11	31.27	25	31.27	31.60	-14	6,342	-0.22%
2020/02/17	1	31.10	37	30.39	31.20	-36	6,005	-0.60%
2020/02/14	27	27.58	14	27.90	28.40	13	5,467	0.24%
2020/02/13	7	26.35	8	26.33	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	5	25.40	26.05	-5	5,171	-0.10%
2020/02/11	2	24.70	0	0.00	24.80	2	5,261	0.04%
2020/02/10	4	24.50	3	24.65	24.30	1	5,357	0.02%
2020/02/07	3	25.05	11	25.65	24.80	-8	5,375	-0.15%
2020/02/06	4	25.59	0	0.00	25.55	4	5,398	0.07%
2020/02/05	1	25.40	0	0.00	25.45	1	5,485	0.02%
2020/02/04	1	25.45	2	25.65	26.20	-1	5,467	-0.02%
2020/02/03	2	24.80	4	24.90	25.15	-2	5,465	-0.04%
2020/01/31	0	0.00	1	26.40	25.50	-1	5,467	-0.02%
2020/01/30	3	24.75	0	0.00	25.75	3	5,524	0.05%
2020/01/20	2	27.53	0	0.00	27.50	2	5,616	0.04%
2020/01/17	0	0.00	4	27.28	27.55	-4	5,571	-0.07%
2020/01/16	2	26.40	2	26.25	26.70	0	5,429	0.00%
2020/01/15	1	26.00	1	25.95	26.00	0	5,297	0.00%
2020/01/13	0	0.00	1	25.40	25.40	-1	5,169	-0.02%
2020/01/10	20	25.07	1	25.50	25.60	19	5,054	0.38%
2020/01/09	0	0.00	100	24.40	24.85	-100	4,879	-2.05%
2020/01/08	10	22.80	5	22.50	22.90	5	4,753	0.11%
2020/01/07	101	22.60	0	0.00	22.65	101	4,783	2.11%	大買/鉅額交易
2020/01/03	0	0.00	27	24.09	23.75	-27	4,703	-0.57%
2020/01/02	2	24.05	0	0.00	24.00	2	4,685	0.04%
2019/12/31	0	0.00	20	23.80	23.80	-20	4,664	-0.43%
2019/12/30	11	23.80	1	23.80	23.75	10	4,636	0.22%
2019/12/27	20	23.65	0	0.00	23.70	20	4,633	0.43%
2019/12/24	6	23.46	0	0.00	23.40	6	4,607	0.13%
2019/12/23	0	0.00	15	23.55	23.40	-15	4,582	-0.33%
2019/12/20	3	24.48	3	24.32	24.15	0	4,497	0.00%
2019/12/19	1	24.85	21	25.05	25.00	-20	4,424	-0.45%
2019/12/18	21	24.65	0	0.00	24.75	21	4,409	0.48%
2019/12/17	3	24.50	0	0.00	24.40	3	4,394	0.07%
2019/12/16	10	25.15	0	0.00	24.90	10	4,326	0.23%
2019/12/13	0	0.00	22	24.89	24.70	-22	4,325	-0.51%
2019/12/12	9	25.22	1	25.00	25.25	8	4,300	0.19%
2019/12/11	2	25.25	3	25.75	25.25	-1	4,192	-0.02%
2019/12/10	3	25.90	0	0.00	26.00	3	4,130	0.07%
2019/12/09	0	0.00	9	25.60	25.60	-9	4,095	-0.22%
2019/12/05	2	25.80	0	0.00	25.75	2	4,015	0.05%
2019/12/04	11	26.47	0	0.00	26.25	11	3,948	0.28%
2019/12/03	2	26.25	5	26.19	26.50	-3	3,903	-0.08%
2019/12/02	0	0.00	16	25.64	25.80	-16	3,803	-0.42%
2019/11/29	4	26.18	3	26.10	26.20	1	3,779	0.03%
2019/11/28	0	0.00	3	26.30	26.30	-3	3,710	-0.08%
2019/11/27	5	25.80	0	0.00	26.10	5	3,641	0.14%
2019/11/26	30	25.69	32	25.68	25.70	-2	3,573	-0.06%
2019/11/25	68	25.59	93	25.74	25.80	-25	3,521	-0.71%
2019/11/22	0	0.00	7	25.47	25.50	-7	3,237	-0.22%
2019/11/21	10	24.75	14	25.00	25.00	-4	3,016	-0.13%
2019/11/20	0	0.00	9	24.63	24.75	-9	2,943	-0.31%
2019/11/19	2	24.80	4	25.30	23.85	-2	2,829	-0.07%
2019/11/18	0	0.00	49	24.49	24.80	-49	2,650	-1.85%
2019/11/15	15	23.76	29	24.15	24.05	-14	2,588	-0.54%
2019/11/14	37	24.12	6	23.83	23.55	31	2,534	1.22%
2019/11/13	52	24.69	0	0.00	24.80	52	2,443	2.13%
2019/11/12	5	24.42	63	24.80	24.95	-58	2,389	-2.43%
2019/11/11	63	24.51	9	24.31	24.15	54	2,359	2.29%
2019/11/08	9	24.87	1	25.45	24.90	8	2,305	0.35%
2019/11/07	3	24.50	66	24.31	25.00	-63	2,208	-2.85%
2019/11/06	5	24.05	0	0.00	24.05	5	2,100	0.24%
2019/11/05	1	23.75	1	24.00	24.00	0	2,055	0.00%
2019/11/04	63	24.05	64	24.68	24.00	-1	2,008	-0.05%
2019/10/31	3	24.18	0	0.00	23.80	3	1,885	0.16%
2019/10/30	1.9	23.61	12	23.89	23.90	-10.1	1,832	-0.55%
2019/10/29	18	24.01	9	23.36	23.40	9	1,786	0.50%
2019/10/28	18	23.95	42	24.14	24.90	-24	1,648	-1.46%
2019/10/25	5	22.98	4	22.85	22.95	1	1,460	0.07%
2019/10/24	4	22.60	2	22.55	22.50	2	1,461	0.14%
2019/10/23	3	22.58	4	22.60	22.55	-1	1,503	-0.07%
2019/10/21	4	22.43	0	0.00	22.55	4	1,505	0.27%
2019/10/18	36	22.58	4	22.45	22.30	32	1,505	2.13%
2019/10/16	4	22.35	0	0.00	22.35	4	1,524	0.26%
2019/10/15	0	0.00	1	22.35	22.20	-1	1,518	-0.07%
2019/10/09	12	21.70	0	0.00	21.50	12	1,494	0.80%
2019/10/02	20	21.20	0	0.00	21.30	20	1,561	1.28%
2019/10/01	30	21.18	1	21.25	21.25	29	1,570	1.85%
2019/09/24	0	0.00	3	21.88	21.85	-3	1,616	-0.19%
2019/09/20	1	21.75	0	0.00	22.10	1	1,591	0.06%
2019/09/18	0	0.00	2	21.83	21.80	-2	1,571	-0.13%
2019/09/11	0	0.00	1	22.75	22.75	-1	1,599	-0.06%
2019/09/10	1	22.90	0	0.00	22.90	1	1,607	0.06%
2019/09/03	3	23.72	4	23.80	23.40	-1	1,656	-0.06%
2019/09/02	2	23.75	1	23.50	23.75	1	1,629	0.06%
2019/08/30	0	0.00	15	22.80	22.75	-15	1,586	-0.95%
2019/08/29	17	23.07	0	0.00	22.85	17	1,557	1.09%
2019/08/28	1	22.70	0	0.00	22.75	1	1,547	0.06%
2019/08/21	1	22.45	1	22.60	22.75	0	1,628	0.00%
2019/08/15	0	0.00	30	21.70	22.00	-30	1,731	-1.73%
2019/08/07	5	21.20	0	0.00	21.10	5	1,867	0.27%
2019/08/06	1	20.60	4	20.89	21.05	-3	1,905	-0.16%
2019/08/02	32	22.21	4	22.06	22.05	28	1,976	1.42%
2019/07/29	1	22.80	0	0.00	22.80	1	2,095	0.05%
2019/07/26	0	0.00	2	24.15	23.60	-2	2,056	-0.10%
2019/07/25	1	23.90	50	23.92	23.95	-49	2,047	-2.39%
2019/07/19	0	0.00	2	22.65	22.65	-2	2,388	-0.08%
2019/07/18	10	22.90	2	22.70	22.65	8	2,443	0.33%
2019/07/17	1	23.55	1	23.50	23.40	0	2,570	0.00%
2019/07/16	3	23.35	6	23.60	23.65	-3	2,784	-0.11%
2019/07/15	40	23.75	1	23.60	23.60	39	2,821	1.38%
2019/07/12	0	0.00	1	23.85	23.85	-1	2,868	-0.03%
2019/07/11	3	24.00	0	0.00	23.75	3	2,904	0.10%
2019/07/10	0	0.00	42	23.84	23.90	-42	2,978	-1.41%
2019/07/02	1	24.05	0	0.00	24.10	1	3,462	0.03%
2019/07/01	2	23.63	1	23.65	23.70	1	3,454	0.03%
2019/06/26	5	22.92	0	0.00	22.90	5	3,543	0.14%
2019/06/25	4	23.11	0	0.00	23.00	4	3,599	0.11%
2019/06/24	2	23.20	1	23.80	23.45	1	3,665	0.03%
2019/06/21	0	0.00	12	23.02	23.10	-12	3,737	-0.32%
2019/06/20	0	0.00	3	23.08	23.30	-3	3,805	-0.08%
2019/06/19	0	0.00	16	22.81	22.80	-16	4,080	-0.39%
2019/06/17	0	0.00	1	22.40	22.60	-1	4,312	-0.02%
2019/06/14	6	22.79	3	22.45	22.50	3	4,553	0.07%
2019/06/13	10	22.53	2	22.55	22.50	8	4,880	0.16%
2019/06/12	9	22.46	5	22.59	22.50	4	4,912	0.08%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/06	1	21.90	0	0.00	21.60	1	4,886	0.02%
2019/06/04	3	21.90	3	22.10	21.70	0	4,887	0.00%
2019/06/03	0	0.00	3	21.92	21.65	-3	4,882	-0.06%
2019/05/31	0	0.00	2	21.45	21.40	-2	4,881	-0.04%
2019/05/30	0	0.00	1	21.25	21.40	-1	4,900	-0.02%
2019/05/28	0	0.00	2	20.15	20.30	-2	4,967	-0.04%
2019/05/27	1	20.20	0	0.00	20.30	1	5,023	0.02%
2019/05/24	1	21.45	1	21.15	20.95	0	5,067	0.00%
2019/05/23	4	21.11	3	21.37	21.25	1	5,040	0.02%
2019/05/22	1	21.10	5	20.86	20.55	-4	4,973	-0.08%
2019/05/21	6	19.87	0	0.00	20.60	6	4,972	0.12%
2019/05/17	1	21.40	0	0.00	21.60	1	4,992	0.02%
2019/05/16	15	22.74	0	0.00	22.45	15	5,076	0.30%
2019/05/14	6	21.70	0	0.00	22.05	6	5,089	0.12%
2019/05/13	3	22.17	0	0.00	22.05	3	5,062	0.06%
2019/05/10	41	23.70	0	0.00	23.20	41	5,029	0.82%
2019/05/09	0	0.00	21	24.06	23.20	-21	5,053	-0.42%
2019/05/08	0	0.00	1.1	24.10	24.10	-1.1	5,019	-0.02%
2019/05/06	10	24.60	0	0.00	24.30	10	5,004	0.20%
2019/05/02	2	24.85	0	0.00	24.85	2	5,002	0.04%
2019/04/30	20	24.70	1	25.00	25.15	19	4,988	0.38%
2019/04/29	6	25.59	1	24.95	24.95	5	4,995	0.10%
2019/04/26	2	26.05	7	26.46	26.50	-5	4,899	-0.10%
2019/04/24	6	25.83	0	0.00	25.70	6	4,724	0.13%
2019/04/23	7	26.48	1	26.20	26.20	6	4,795	0.13%
2019/04/22	0	0.00	41	25.97	26.50	-41	4,687	-0.87%
2019/04/19	0	0.00	3	24.60	24.80	-3	4,529	-0.07%
2019/04/18	11	24.68	0	0.00	24.00	11	4,587	0.24%
2019/04/17	30	24.82	0	0.00	24.65	30	4,558	0.66%
2019/04/16	1	24.20	0	0.00	24.60	1	4,542	0.02%
2019/04/11	3	25.92	0	0.00	25.60	3	4,521	0.07%
2019/04/10	1	26.05	1	26.45	26.35	0	4,474	0.00%
2019/04/09	1	25.40	0	0.00	25.70	1	4,267	0.02%
2019/04/08	5	26.00	6	25.59	25.45	-1	4,219	-0.02%
2019/04/02	2	25.28	1	24.95	25.35	1	4,248	0.02%
2019/03/29	1	24.80	31	25.15	24.80	-30	4,284	-0.70%
2019/03/28	0	0.00	3	24.58	24.55	-3	4,338	-0.07%
2019/03/27	0	0.00	14	25.25	25.20	-14	4,472	-0.31%
2019/03/26	31	25.82	0	0.00	25.80	31	4,726	0.66%
2019/03/25	0	0.00	15	25.86	26.00	-15	4,815	-0.31%
2019/03/22	3	26.53	117	26.22	26.50	-114	4,912	-2.32%	大賣/鉅額交易
2019/03/21	3	25.43	4	25.15	25.05	-1	4,949	-0.02%
2019/03/20	3	25.43	1	25.60	25.10	2	4,913	0.04%
2019/03/19	8	24.74	27	24.89	25.25	-19	4,776	-0.40%
2019/03/18	12	24.60	135	24.20	24.60	-123	4,557	-2.70%	大賣/鉅額交易
2019/03/15	1	21.70	0	0.00	22.40	1	4,322	0.02%
2019/03/14	2	21.63	0	0.00	21.50	2	4,390	0.05%
2019/03/13	1	21.70	0	0.00	21.75	1	4,418	0.02%
2019/03/11	10	22.13	0	0.00	22.10	10	4,487	0.22%
2019/03/08	31	21.67	2	21.55	21.65	29	4,549	0.64%
2019/03/05	20	22.38	0	0.00	22.35	20	4,644	0.43%
2019/03/04	0	0.00	5	22.10	22.10	-5	4,609	-0.11%
2019/02/27	45	21.92	7	22.05	22.05	38	4,585	0.83%
2019/02/26	3	22.43	0	0.00	22.60	3	4,487	0.07%
2019/02/25	29	21.95	0	0.00	21.85	29	4,419	0.66%
2019/02/18	1	21.15	2	21.00	21.65	-1	4,349	-0.02%
2019/02/15	4	21.35	5	21.60	21.25	-1	4,246	-0.02%
2019/02/14	11	23.35	0	0.00	23.60	11	4,145	0.27%
2019/02/13	30	23.45	0	0.00	23.60	30	4,144	0.72%
2019/02/12	16	23.10	0	0.00	23.20	16	4,088	0.39%
2019/02/11	14	23.17	0	0.00	23.20	14	4,110	0.34%
2019/01/30	1	23.15	1	23.00	22.65	0	4,084	0.00%
2019/01/28	1	22.85	0	0.00	22.90	1	4,025	0.02%
2019/01/23	1	22.10	5	22.25	22.30	-4	4,006	-0.10%
2019/01/21	2	22.10	6	21.86	21.90	-4	3,978	-0.10%
2019/01/18	6	21.97	0	0.00	22.05	6	3,976	0.15%
2019/01/17	5	21.96	0	0.00	21.85	5	3,997	0.13%
2019/01/16	0	0.00	10	21.80	21.70	-10	4,009	-0.25%
2019/01/15	5	21.80	1	21.90	21.70	4	3,967	0.10%
2019/01/14	10	22.60	1	22.35	22.30	9	3,834	0.23%
2019/01/11	0	0.00	1	22.65	22.70	-1	3,793	-0.03%
2019/01/10	21	22.80	0	0.00	22.90	21	3,735	0.56%
2019/01/04	8	24.05	2	24.20	24.05	6	3,541	0.17%
2019/01/03	3	25.18	0	0.00	24.80	3	3,535	0.08%
2018/12/27	10	26.80	3	26.65	26.35	7	3,434	0.20%
2018/12/26	7	26.73	4	26.70	26.00	3	3,398	0.09%
2018/12/25	0	0.00	1	27.45	27.35	-1	3,315	-0.03%
2018/12/24	2	29.30	13	28.96	28.45	-11	3,268	-0.34%
2018/12/22	1	28.30	0	0.00	28.25	1	3,174	0.03%
2018/12/21	4	27.35	5	27.71	28.25	-1	3,155	-0.03%
2018/12/20	15	28.16	7	29.16	27.85	8	3,073	0.26%
2018/12/19	9	29.44	9	29.23	29.30	0	2,877	0.00%
2018/12/18	29	28.60	25	28.65	28.25	4	2,555	0.16%
2018/12/17	39	28.21	23	28.28	28.10	16	2,408	0.66%
2018/12/14	5	27.13	9	28.38	29.00	-4	2,227	-0.18%
2018/12/13	4	26.83	4	26.96	26.60	0	1,878	0.00%
2018/12/12	5.9	26.25	1	26.10	26.00	4.9	1,835	0.27%
2018/12/11	0	0.00	4	25.70	25.75	-4	1,795	-0.22%
2018/12/10	4	25.25	0	0.00	24.85	4	1,772	0.23%
2018/12/07	1	26.50	1	27.60	27.45	0	1,673	0.00%
2018/12/06	0	0.00	2	26.60	25.55	-2	1,568	-0.13%
2018/12/04	0	0.00	6	26.82	26.85	-6	1,524	-0.39%
2018/12/03	0	0.00	2	26.25	26.85	-2	1,576	-0.13%
2018/11/30	6	25.30	5	25.50	25.65	1	1,510	0.07%
2018/11/28	0	0.00	6	25.25	25.25	-6	1,438	-0.42%
2018/11/16	0	0.00	30	25.00	24.90	-30	1,603	-1.87%
2018/11/02	0	0.00	10	23.50	23.60	-10	1,674	-0.60%
2018/11/01	0	0.00	4	23.70	23.30	-4	1,669	-0.24%
2018/10/30	2	22.55	0	0.00	22.50	2	1,639	0.12%
2018/10/26	10	23.05	0	0.00	22.70	10	1,640	0.61%
2018/10/25	5	22.80	0	0.00	23.25	5	1,618	0.31%
2018/10/23	5	22.95	0	0.00	22.45	5	1,559	0.32%
2018/10/19	1	20.70	0	0.00	21.35	1	1,548	0.06%
2018/10/12	11	20.16	0	0.00	20.40	11	1,569	0.70%
2018/10/11	10	21.50	0	0.00	21.10	10	1,556	0.64%
2018/10/08	0	0.00	1	23.85	24.00	-1	1,517	-0.07%
2018/10/03	1	25.30	1	25.15	24.95	0	1,600	0.00%
2018/09/27	0	0.00	4	24.78	24.95	-4	1,622	-0.25%
2018/09/21	0	0.00	1	25.00	24.40	-1	1,710	-0.06%
2018/09/20	3	24.50	0	0.00	25.05	3	1,684	0.18%
2018/09/19	3	24.90	0	0.00	24.85	3	1,678	0.18%
2018/09/18	1	25.05	0	0.00	25.00	1	1,682	0.06%
2018/09/12	1	24.60	0	0.00	24.70	1	1,729	0.06%
2018/09/11	4	24.68	0	0.00	25.25	4	1,734	0.23%
2018/09/10	0	0.00	5	24.93	24.85	-5	1,741	-0.29%
2018/09/07	2	23.85	0	0.00	24.10	2	1,735	0.12%
2018/09/05	0	0.00	17	26.97	26.75	-17	1,698	-1.00%
2018/09/04	0	0.00	3	26.55	26.40	-3	1,684	-0.18%
2018/08/31	0	0.00	12	26.78	26.80	-12	1,736	-0.69%
2018/08/30	0	0.00	10	26.78	26.70	-10	1,769	-0.57%
2018/08/28	0	0.00	1	25.80	25.95	-1	1,816	-0.06%
2018/08/27	1	25.95	2	25.90	26.10	-1	1,825	-0.05%
2018/08/24	2	25.45	3	25.60	25.30	-1	1,805	-0.06%
2018/08/23	0	0.00	2	24.50	24.60	-2	1,756	-0.11%
2018/08/16	0	0.00	5	23.05	23.45	-5	1,728	-0.29%
2018/08/15	0	0.00	1	23.15	23.20	-1	1,713	-0.06%
2018/08/14	1	23.40	0	0.00	22.90	1	1,722	0.06%
2018/08/13	20	23.00	0	0.00	23.35	20	1,692	1.18%
2018/08/10	0	0.00	5	24.75	24.60	-5	1,641	-0.30%
2018/08/02	1	24.80	0	0.00	24.75	1	1,676	0.06%
2018/07/19	1	25.55	1	25.60	25.55	0	1,889	0.00%
2018/07/18	0	0.00	3	25.60	25.40	-3	1,915	-0.16%
2018/07/17	2	25.30	1	25.30	25.40	1	1,935	0.05%
2018/07/16	0	0.00	2	25.25	25.25	-2	1,999	-0.10%
2018/07/11	3	25.15	0	0.00	25.00	3	2,201	0.14%
2018/07/03	1	28.05	1	27.40	27.35	0	2,807	0.00%
2018/07/02	5	27.25	0	0.00	27.15	5	2,785	0.18%
2018/06/28	0	0.00	2	26.15	26.15	-2	3,001	-0.07%
2018/06/27	2	26.40	2	26.20	26.20	0	3,190	0.00%
2018/06/26	3	26.15	0	0.00	26.05	3	3,214	0.09%
2018/06/25	3	26.97	8	27.10	26.70	-5	3,215	-0.16%
2018/06/21	5	28.20	0	0.00	28.25	5	3,241	0.15%
2018/06/15	1	28.85	0	0.00	28.30	1	3,389	0.03%
2018/06/12	4	28.88	1	28.90	28.80	3	3,308	0.09%
2018/06/08	5	28.30	0	0.00	29.00	5	3,360	0.15%
2018/06/07	10	28.68	0	0.00	28.70	10	3,375	0.30%
2018/06/06	0	0.00	3	28.62	28.55	-3	3,365	-0.09%
2018/06/05	0	0.00	6	27.48	27.05	-6	3,392	-0.18%
2018/06/04	1	27.20	5	27.65	27.25	-4	3,463	-0.12%
2018/05/30	0	0.00	5	26.25	26.25	-5	3,556	-0.14%
2018/05/29	0	0.00	5	26.70	26.65	-5	3,559	-0.14%
2018/05/22	0	0.00	5	27.20	27.15	-5	3,583	-0.14%
2018/05/16	2	26.70	0	0.00	26.60	2	3,705	0.05%
2018/05/15	0	0.00	5	26.15	26.05	-5	3,716	-0.13%
2018/05/14	2	25.95	0	0.00	25.90	2	3,817	0.05%
2018/05/10	0	0.00	3	26.20	26.30	-3	3,829	-0.08%
2018/05/09	2	25.90	1	25.90	25.85	1	3,823	0.03%
2018/05/08	0	0.00	3	26.10	26.25	-3	3,827	-0.08%
2018/05/07	5	25.90	0	0.00	25.75	5	3,827	0.13%
2018/05/04	5	25.55	0	0.00	25.80	5	3,838	0.13%
2018/05/03	16	25.82	0	0.00	25.80	16	3,831	0.42%
2018/05/02	0	0.00	1	26.30	26.10	-1	3,825	-0.03%
2018/04/30	0	0.00	5	25.84	25.95	-5	3,820	-0.13%
2018/04/26	3	28.18	0	0.00	27.40	3	3,796	0.08%
2018/04/25	2	27.50	0	0.00	28.05	2	3,770	0.05%
2018/04/24	16	27.61	0	0.00	27.55	16	3,774	0.42%
2018/04/20	5	28.74	5	29.10	28.55	0	3,777	0.00%
2018/04/19	10	27.99	0	0.00	28.05	10	3,734	0.27%
2018/04/18	2	28.00	0	0.00	27.75	2	3,706	0.05%
2018/04/17	7	29.23	0	0.00	28.15	7	3,643	0.19%
2018/04/16	3	30.55	2	30.70	30.35	1	3,572	0.03%
2018/04/13	7	30.41	1	30.55	30.80	6	3,613	0.17%
2018/04/12	0	0.00	5	31.05	30.90	-5	3,645	-0.14%
2018/04/11	0	0.00	7	30.41	30.40	-7	3,870	-0.18%
2018/04/10	3	32.27	9	31.11	30.90	-6	3,913	-0.15%
2018/04/09	10	32.80	32	32.94	32.80	-22	3,788	-0.58%
2018/04/03	5	31.75	0	0.00	31.95	5	3,589	0.14%
2018/04/02	2	32.43	61	32.14	32.15	-59	3,569	-1.65%
2018/03/31	1	31.95	0	0.00	31.95	1	3,438	0.03%
2018/03/30	15	31.60	16	32.07	31.85	-1	3,369	-0.03%
2018/03/27	2	31.55	0	0.00	31.55	2	3,359	0.06%
2018/03/26	1	31.20	1	30.95	31.60	0	3,407	0.00%
2018/03/22	1	31.90	4	31.89	31.60	-3	3,690	-0.08%
2018/03/19	1	30.55	5	30.60	30.40	-4	3,652	-0.11%
2018/03/15	5	30.80	0	0.00	31.00	5	3,752	0.13%
2018/03/12	0	0.00	6	30.78	30.65	-6	3,695	-0.16%
2018/03/09	1	30.95	1	31.25	31.00	0	3,693	0.00%
2018/03/08	0	0.00	0.4	30.20	30.35	-0.4	3,609	-0.01%
2018/03/07	0	0.00	3	29.52	30.10	-3	3,560	-0.08%
2018/03/06	1	27.95	0	0.00	27.55	1	3,476	0.03%
2018/03/01	2	28.00	4	27.98	27.95	-2	3,644	-0.05%
2018/02/26	0	0.00	1	28.25	28.15	-1	3,745	-0.03%
2018/02/23	2	28.05	8	27.75	27.85	-6	3,757	-0.16%
2018/02/22	3	27.63	9	27.72	27.45	-6	3,836	-0.16%
2018/02/12	15.4	25.58	5	25.84	25.50	10.4	3,980	0.26%
2018/02/09	2	26.48	1	27.25	27.00	1	3,929	0.03%
2018/02/08	1	27.80	0	0.00	27.85	1	3,953	0.03%
2018/02/06	5	27.46	0	0.00	27.40	5	4,080	0.12%
2018/02/05	0	0.00	1	30.05	30.30	-1	4,101	-0.02%
2018/02/01	0	0.00	2	30.50	30.45	-2	4,371	-0.05%
2018/01/31	0	0.00	6	30.23	30.15	-6	4,403	-0.14%
2018/01/29	0.5	30.80	1	31.25	30.80	-0.5	4,457	-0.01%
2018/01/23	0	0.00	2	30.85	30.60	-2	4,728	-0.04%
2018/01/22	3	31.62	0	0.00	31.20	3	4,778	0.06%
2018/01/19	4	31.24	0	0.00	31.20	4	4,811	0.08%
2018/01/18	0	0.00	6	31.24	31.00	-6	4,819	-0.12%
2018/01/17	0	0.00	1	30.80	30.75	-1	4,832	-0.02%
2018/01/16	10	31.41	16	31.31	31.10	-6	4,842	-0.12%
2018/01/15	16	30.98	1	31.25	31.25	15	4,839	0.31%
2018/01/11	1	30.00	25	30.50	30.00	-24	4,895	-0.49%
2018/01/10	2	31.20	0	0.00	30.75	2	4,931	0.04%
2018/01/09	2.5	31.24	2	30.90	30.90	0.5	4,960	0.01%
2018/01/08	1	31.60	5	32.25	31.60	-4	4,948	-0.08%
2018/01/05	5	33.65	19	33.50	33.20	-14	4,898	-0.29%
2018/01/04	11	32.28	17	32.38	32.70	-6	4,675	-0.13%
2018/01/03	9	31.89	3	31.75	31.70	6	4,688	0.13%