敦泰 (3545)-日盛-園區券商分點個股進出

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
84.9
漲跌
▲0.5
漲幅
+0.59%
成交量
1,132張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:30

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－日盛-園區券商分點個股進出

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

日盛-園區券商分點個股進出
日盛-園區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
2023/04/07	12	79.80	24	81.29	83.00	-12	4,459	-0.27%
2023/04/06	0	0.00	0	77.50	78.00	0	4,231	0.00%
2023/03/28	3	79.07	2	79.35	78.80	1	4,247	0.02%
2023/03/23	0	0.00	1	77.70	77.50	-1	4,255	-0.02%
2023/03/22	1	78.80	0	0.00	78.80	1	4,202	0.02%
2023/03/21	31	80.64	2	81.15	80.90	29	4,105	0.71%
2023/03/20	3	79.10	18.2	78.39	81.00	-15.2	3,858	-0.40%
2023/03/15	1	77.30	17	76.39	74.70	-16	3,719	-0.43%
2023/03/14	1	75.10	0	0.00	74.80	1	3,704	0.03%
2023/03/09	0	0.00	0	76.70	76.30	0	3,732	0.00%
2023/03/06	0	0.00	7	76.00	75.80	-7	3,708	-0.19%
2023/03/02	7	75.20	2	74.70	74.70	5	3,712	0.13%
2023/03/01	12	73.16	1	76.60	76.90	11	3,645	0.30%
2023/02/24	26	71.75	11	71.90	71.90	15	3,589	0.42%
2023/02/23	1	73.50	1	74.10	74.20	0	3,562	0.00%
2023/02/22	10	75.99	0	0.00	73.20	10	3,597	0.28%
2023/02/21	2	77.20	3	76.97	77.00	-1	3,620	-0.03%
2023/02/20	6	74.33	5	74.66	75.20	1	3,691	0.03%
2023/02/17	4	73.48	5	73.46	74.00	-1	4,151	-0.02%
2023/02/16	3	71.67	9	71.87	72.60	-6	4,027	-0.15%
2023/02/14	1	70.80	1	69.50	69.50	0	4,204	0.00%
2023/02/10	5	69.90	0	0.00	69.50	5	5,014	0.10%
2023/02/09	10	70.80	0	0.00	70.50	10	5,118	0.20%
2023/02/08	30	70.93	1	71.50	71.50	29	5,150	0.56%
2023/02/07	1	70.30	8	70.08	70.70	-7	5,122	-0.14%
2023/02/03	0	0.00	7	70.20	69.60	-7	5,106	-0.14%
2023/02/02	2	70.30	2	70.30	70.30	0	5,155	0.00%
2023/02/01	1	68.30	2	68.50	68.40	-1	5,177	-0.02%
2023/01/31	2	66.90	3	66.53	66.90	-1	5,197	-0.02%
2023/01/30	2	64.55	2	65.10	65.50	0	5,194	0.00%
2023/01/12	2	63.85	2	63.50	63.50	0	5,475	0.00%
2023/01/11	1	64.20	1	64.00	64.00	0	5,609	0.00%
2023/01/10	1	63.80	1	63.40	63.40	0	5,919	0.00%
2023/01/09	1	63.80	1	63.50	63.50	0	6,065	0.00%
2023/01/06	26	63.05	12	63.70	63.70	14	6,035	0.23%
2023/01/05	1	63.00	2	62.15	61.80	-1	5,979	-0.02%
2023/01/04	1	62.40	1	62.30	62.20	0	5,993	0.00%
2023/01/03	1	62.70	6	62.50	62.60	-5	5,910	-0.08%
2022/12/28	0	0.00	1	58.80	58.20	-1	5,845	-0.02%
2022/12/27	2	61.30	2	60.35	59.80	0	5,866	0.00%
2022/12/19	1	59.40	2	59.40	59.50	-1	5,850	-0.02%
2022/12/16	2	60.70	3	60.50	60.50	-1	5,835	-0.02%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/07	7	65.30	0	0.00	64.30	7	5,716	0.12%
2022/12/05	0	0.00	5	69.32	68.20	-5	5,685	-0.09%
2022/12/02	0	0.00	2	68.00	68.00	-2	5,654	-0.04%
2022/12/01	0	0.00	2	67.40	68.00	-2	5,641	-0.04%
2022/11/30	2	64.40	10	65.72	65.70	-8	5,581	-0.14%
2022/11/23	3	64.00	0	0.00	64.30	3	5,568	0.05%
2022/11/21	2	66.40	0	0.00	65.50	2	5,547	0.04%
2022/11/18	1	68.01	0	0.00	67.60	1	5,540	0.02%
2022/11/17	1	69.70	2	69.05	68.30	-1	5,558	-0.02%
2022/11/16	10	67.19	7	67.57	69.00	3	5,487	0.05%
2022/11/15	8	63.18	9	62.04	67.40	-1	5,320	-0.02%
2022/11/14	0	67.50	1	67.50	67.50	-1	4,863	-0.02%
2022/11/10	5	75.68	3	75.00	75.00	2	4,862	0.04%
2022/11/09	60	77.46	42	76.49	76.80	18	4,819	0.37%
2022/11/07	1	67.70	1	69.60	69.60	0	4,334	0.00%
2022/11/03	0	0.00	0.8	67.10	67.00	-0.8	4,307	-0.02%
2022/11/02	1	68.20	0	0.00	67.80	1	4,309	0.02%
2022/11/01	1	68.00	1	68.00	68.00	0	4,366	0.00%
2022/10/28	0	69.80	0	0.00	67.00	0	4,338	0.00%
2022/10/25	0	0.00	1	70.60	68.60	-1	4,422	-0.02%
2022/10/24	1	72.90	2	72.85	69.50	-1	4,469	-0.02%
2022/10/21	1	73.60	2	70.10	69.90	-1	4,596	-0.02%
2022/10/19	0	0.00	1	74.90	74.90	-1	4,500	-0.02%
2022/10/18	5	73.42	5	73.24	74.00	0	4,386	0.00%
2022/10/17	1	67.50	1	70.20	70.80	0	4,107	0.00%
2022/10/07	10	68.34	10	69.26	67.90	0	4,017	0.00%
2022/09/30	2	61.00	0	0.00	61.00	2	4,083	0.05%
2022/09/29	0	0.00	3	60.77	59.40	-3	4,167	-0.07%
2022/09/28	0	0.00	1	60.20	59.70	-1	4,243	-0.02%
2022/09/27	1	60.70	1	61.60	62.70	0	4,281	0.00%
2022/09/26	2	60.20	0	0.00	60.80	2	4,336	0.05%
2022/09/23	0	0.00	0.5	67.10	66.20	-0.5	4,392	-0.01%
2022/09/22	4	67.60	0.1	67.50	67.30	3.9	4,441	0.09%
2022/09/21	0	0.00	0	68.50	68.20	0	4,466	0.00%
2022/09/14	0	0.00	2	69.40	71.10	-2	4,722	-0.04%
2022/09/13	1	72.30	0	0.00	71.10	1	4,779	0.02%
2022/09/08	0	0.00	2	68.95	69.90	-2	4,964	-0.04%
2022/09/05	0	73.00	0	0.00	71.90	0	4,984	0.00%
2022/08/30	1	75.00	0	0.00	74.90	1	4,964	0.02%
2022/08/19	1	78.00	0	0.00	77.90	1	5,145	0.02%
2022/08/18	6	78.80	6	77.98	77.80	0	5,075	0.00%
2022/08/16	0	76.90	0	0.00	76.00	0	4,912	0.00%
2022/08/12	18	75.44	17	74.60	75.20	1	4,746	0.02%
2022/08/11	1	71.30	0	0.00	70.80	1	4,603	0.02%
2022/08/10	7	70.40	15	67.20	70.60	-8	4,606	-0.17%
2022/08/09	1	69.10	0	0.00	68.90	1	4,544	0.02%
2022/08/08	4	68.45	4	69.20	69.50	0	4,547	0.00%
2022/08/01	0	70.20	19	71.24	69.90	-19	4,395	-0.43%
2022/07/29	4	75.33	2	74.10	74.10	2	4,285	0.05%
2022/07/28	4	78.66	0	0.00	76.60	4	4,233	0.10%
2022/07/27	0	0.00	2	97.10	96.70	-2	4,070	-0.05%
2022/07/20	9	101.00	0	0.00	101.00	9	4,284	0.21%
2022/07/15	1	90.00	1	91.00	92.10	0	4,259	0.00%
2022/07/14	0	0.00	2	90.50	91.00	-2	4,246	-0.05%
2022/07/13	0	0.00	1	89.50	89.30	-1	4,230	-0.02%
2022/07/12	2	87.75	1	88.00	86.60	1	4,242	0.02%
2022/07/08	0	0.00	3	90.30	90.60	-3	4,246	-0.07%
2022/07/07	1	87.40	4	87.43	87.80	-3	4,192	-0.07%
2022/07/06	2	87.55	1	86.60	86.20	1	4,143	0.02%
2022/07/01	0	0.00	1	84.00	81.90	-1	4,170	-0.02%
2022/06/28	0	0.00	3	94.87	94.70	-3	3,986	-0.08%
2022/06/24	0	0.00	1	94.50	93.70	-1	3,952	-0.03%
2022/06/23	1	92.20	0	0.00	91.70	1	3,908	0.03%
2022/06/20	2	98.40	0	0.00	93.60	2	3,775	0.05%
2022/06/17	30	102.50	33	103.76	102.00	-3	3,668	-0.08%
2022/06/16	1	112.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	3	113.01	0	0.00	112.50	3	3,608	0.08%
2022/06/14	1	113.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	8	115.81	0	0.00	115.00	8	3,650	0.22%
2022/06/10	0	0.00	1	117.00	118.00	-1	3,665	-0.03%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	0	0.00	2	122.25	118.50	-2	3,680	-0.05%
2022/06/07	1	121.00	1	120.00	120.00	0	3,688	0.00%
2022/06/06	0	0.00	3	118.17	119.00	-3	3,691	-0.08%
2022/06/02	5	119.00	9	119.00	119.00	-4	3,742	-0.11%
2022/06/01	6	122.58	4	121.38	121.00	2	3,709	0.05%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/25	0	0.00	2	110.25	110.00	-2	3,758	-0.05%
2022/05/24	4	111.50	0	0.00	109.50	4	4,117	0.10%
2022/05/23	1	112.50	0	0.00	113.00	1	4,198	0.02%
2022/05/18	2	117.75	1	118.50	118.50	1	4,147	0.02%
2022/05/12	0	0.00	7.1	115.29	114.50	-7.1	4,183	-0.17%
2022/05/11	0	0.00	3	115.83	114.50	-3	4,171	-0.07%
2022/05/10	6	111.33	6	114.00	117.50	0	4,182	0.00%
2022/05/04	1	119.00	0	0.00	119.00	1	4,159	0.02%
2022/04/28	0	0.00	1	116.00	115.50	-1	4,171	-0.02%
2022/04/27	10	113.00	11	115.45	116.00	-1	4,117	-0.02%
2022/04/26	6	123.17	1	121.00	119.00	5	4,020	0.12%
2022/04/25	0	0.00	1.2	116.67	118.50	-1.2	3,885	-0.03%
2022/04/21	1	125.50	4	125.50	125.50	-3	3,937	-0.08%
2022/04/20	5	122.50	7	122.86	122.50	-2	3,919	-0.05%
2022/04/19	0	0.00	6	123.67	121.00	-6	4,027	-0.15%
2022/04/15	0	0.00	4	124.13	122.50	-4	4,097	-0.10%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/12	2	126.75	0	0.00	128.00	2	4,364	0.05%
2022/04/11	0	0.00	1	129.00	126.00	-1	4,512	-0.02%
2022/04/08	5	132.90	3	132.00	131.00	2	4,545	0.04%
2022/04/07	0	0.00	5	138.00	131.00	-5	4,502	-0.11%
2022/03/25	1	151.50	3	150.33	149.50	-2	4,806	-0.04%
2022/03/23	1	151.00	1	151.50	151.50	0	4,982	0.00%
2022/03/18	0	0.00	2	148.50	149.00	-2	5,238	-0.04%
2022/03/17	1	148.00	1	148.00	148.00	0	5,245	0.00%
2022/03/16	1	145.50	1	145.00	145.00	0	5,277	0.00%
2022/03/15	1	145.00	1.1	144.05	144.00	0	5,332	0.00%
2022/03/11	2	145.25	2	145.00	145.00	0	5,615	0.00%
2022/03/10	1	150.50	1	148.50	148.00	0	5,715	0.00%
2022/03/09	1	146.50	1	146.00	146.00	0	5,782	0.00%
2022/03/08	1	147.50	3	145.67	142.50	-2	5,897	-0.03%
2022/03/07	8.1	148.33	0	0.00	147.00	8.1	5,927	0.14%
2022/03/04	10	155.00	10	154.50	153.00	0	5,994	0.00%
2022/03/03	1	158.50	1	156.00	156.00	0	6,127	0.00%
2022/03/02	4	156.00	2	157.25	156.50	2	6,211	0.03%
2022/03/01	2	153.50	0	0.00	153.50	2	6,202	0.03%
2022/02/25	2	155.50	9	156.83	152.00	-7	6,280	-0.11%
2022/02/24	16	155.66	10	156.25	156.00	6	6,265	0.10%
2022/02/23	0	0.00	6	152.58	154.50	-6	6,083	-0.10%
2022/02/22	3	145.67	0	0.00	146.00	3	6,358	0.05%
2022/02/16	7	148.50	3	148.00	147.50	4	8,404	0.05%
2022/02/15	22	147.89	20	147.50	146.00	2	8,455	0.02%
2022/02/14	2	148.50	0	0.00	149.50	2	8,475	0.02%
2022/02/11	1	153.50	0	0.00	152.50	1	8,516	0.01%
2022/02/09	2	155.75	5	156.10	156.50	-3	8,765	-0.03%
2022/02/08	0	0.00	7	151.14	153.00	-7	8,868	-0.08%
2022/02/07	0	0.00	15	143.00	146.50	-15	8,910	-0.17%
2022/01/26	0	0.00	1	145.00	145.50	-1	8,992	-0.01%
2022/01/25	1	146.50	2	148.00	145.00	-1	9,153	-0.01%
2022/01/24	9	145.72	1	148.50	149.50	8	9,426	0.08%
2022/01/21	2	150.75	0	0.00	149.50	2	9,663	0.02%
2022/01/20	3	154.50	0	0.00	154.00	3	10,078	0.03%
2022/01/19	0	0.00	3	155.67	155.00	-3	10,230	-0.03%
2022/01/18	1	158.50	6	157.58	155.50	-5	10,457	-0.05%
2022/01/17	14	154.00	2	155.75	157.50	12	10,516	0.11%
2022/01/14	4	151.38	1	150.50	152.00	3	10,633	0.03%
2022/01/13	0	0.00	5	156.50	155.00	-5	11,031	-0.05%
2022/01/12	3	154.50	2	154.00	156.00	1	11,081	0.01%
2022/01/11	0	0.00	1.1	158.67	159.00	-1.1	11,147	-0.01%
2022/01/10	0	0.00	1	163.50	163.50	-1	11,206	-0.01%
2022/01/07	1.1	162.23	4	160.38	159.00	-2.9	11,373	-0.03%
2022/01/06	9	163.78	9	163.83	163.00	0	11,458	0.00%
2022/01/05	3	167.67	8	167.25	167.50	-5	11,517	-0.04%
2022/01/04	31	175.18	3	174.33	172.50	28	11,520	0.24%
2022/01/03	2	173.75	11.2	173.80	176.50	-9.2	11,503	-0.08%
2021/12/30	0	0.00	1	172.00	171.50	-1	11,577	-0.01%
2021/12/28	2	171.50	1	173.50	171.00	1	12,314	0.01%
2021/12/27	4.2	169.39	1	168.50	173.00	3.2	12,392	0.03%
2021/12/24	1	172.50	0	0.00	167.50	1	12,543	0.01%
2021/12/23	0.1	171.50	1	171.00	170.50	-0.9	12,641	-0.01%
2021/12/21	1	172.50	1	172.50	172.50	0	12,817	0.00%
2021/12/20	5	174.00	1	170.50	170.50	4	12,865	0.03%
2021/12/17	4	172.13	7	171.00	170.00	-3	12,878	-0.02%
2021/12/16	6	172.17	4	172.25	173.00	2	12,975	0.02%
2021/12/15	1	163.50	1	166.50	167.50	0	12,895	0.00%
2021/12/14	0	0.00	3.1	163.51	160.50	-3.1	12,907	-0.02%
2021/12/13	1	167.00	0	0.00	167.00	1	12,940	0.01%
2021/12/10	2	166.00	1	166.00	165.50	1	13,087	0.01%
2021/12/09	0	0.00	1	170.50	169.00	-1	13,075	-0.01%
2021/12/08	1	173.00	2	175.00	173.00	-1	13,121	-0.01%
2021/12/07	2	174.00	2	174.02	173.00	0	13,391	0.00%
2021/12/06	4	172.63	2	172.75	172.50	2	13,493	0.01%
2021/12/03	0	0.00	5	171.00	170.50	-5	13,607	-0.04%
2021/12/01	4	169.00	3	167.50	169.50	1	14,020	0.01%
2021/11/30	2	166.50	0	0.00	166.00	2	14,345	0.01%
2021/11/29	6	159.42	8	162.44	163.50	-2	14,557	-0.01%
2021/11/26	1	170.00	5	166.50	162.50	-4	14,708	-0.03%
2021/11/24	6	167.50	5	169.00	169.00	1	15,081	0.01%
2021/11/23	2	169.52	5	170.20	169.00	-3	15,233	-0.02%
2021/11/19	8	175.70	6	175.58	172.50	2	15,709	0.01%
2021/11/18	52	177.55	36	179.44	173.50	16	15,879	0.10%
2021/11/17	13	165.81	20	168.93	171.50	-7	15,099	-0.05%
2021/11/16	4	157.50	3	157.17	156.00	1	14,940	0.01%
2021/11/15	6	158.92	7	157.14	156.50	-1	15,536	-0.01%
2021/11/12	5	155.00	9	154.50	155.00	-4	16,770	-0.02%
2021/11/11	1	156.50	2	155.50	154.50	-1	16,996	-0.01%
2021/11/10	6	152.67	4	154.50	152.50	2	17,198	0.01%
2021/11/09	5	155.30	2	155.00	155.50	3	17,489	0.02%
2021/11/08	3	151.67	1	152.00	152.00	2	17,513	0.01%
2021/11/05	5	149.30	5.1	148.62	148.50	-0.1	17,807	0.00%
2021/11/04	2	145.26	2	146.25	144.50	0	18,007	0.00%
2021/11/03	1	148.99	1	145.00	148.50	0	18,247	0.00%
2021/11/02	0	0.00	1	144.03	144.00	-1	18,473	-0.01%
2021/11/01	6	154.83	3	152.50	150.00	3	18,641	0.02%
2021/10/29	7	164.29	3	161.67	160.00	4	18,846	0.02%
2021/10/28	29	166.93	25	164.24	164.00	4	19,154	0.02%
2021/10/27	3	156.00	1	158.50	158.50	2	19,858	0.01%
2021/10/26	7	153.86	7	155.07	152.50	0	20,775	0.00%
2021/10/25	9	148.06	7	147.43	149.00	2	21,535	0.01%
2021/10/22	0	0.00	1	148.50	148.00	-1	22,191	0.00%
2021/10/21	5	152.82	4	152.38	151.00	1	22,793	0.00%
2021/10/20	13	147.08	13	146.27	147.00	0	23,424	0.00%
2021/10/19	7	144.57	2	145.75	145.50	5	24,926	0.02%
2021/10/18	1	142.00	5	142.90	143.00	-4	25,500	-0.02%
2021/10/15	11	140.77	10	141.15	141.00	1	25,649	0.00%
2021/10/14	10	135.80	12	137.29	139.00	-2	25,598	-0.01%
2021/10/13	2	134.75	4.3	135.94	134.00	-2.3	25,541	-0.01%
2021/10/12	5	141.30	2	143.25	139.00	3	25,547	0.01%
2021/10/08	4	148.13	4	144.38	145.00	0	25,639	0.00%
2021/10/07	2	145.00	4	145.38	147.00	-2	25,668	-0.01%
2021/10/06	6	145.83	6	145.42	140.00	0	25,703	0.00%
2021/10/05	5	150.30	3	147.83	150.50	2	25,490	0.01%
2021/10/04	9	141.94	55	145.65	139.50	-46	25,173	-0.18%
2021/10/01	15	152.53	8	152.50	148.50	7	25,123	0.03%
2021/09/29	1	158.00	3	157.50	153.50	-2	25,212	-0.01%
2021/09/28	5	162.80	4	168.50	162.00	1	25,688	0.00%
2021/09/27	3	167.33	4	169.00	168.00	-1	25,883	0.00%
2021/09/24	9	163.44	13	163.92	164.00	-4	26,181	-0.02%
2021/09/23	4	161.00	4	160.50	161.00	0	26,339	0.00%
2021/09/22	1.3	161.30	3	161.67	160.50	-1.8	26,604	-0.01%
2021/09/17	5	166.00	4	167.00	169.50	1	26,950	0.00%
2021/09/16	1	167.00	0	0.00	165.50	1	27,110	0.00%
2021/09/15	4	167.50	2	165.50	165.00	2	27,266	0.01%
2021/09/14	2	176.00	5	178.10	176.50	-3	27,647	-0.01%
2021/09/13	1	179.00	2	182.00	175.00	-1	28,072	0.00%
2021/09/10	8	184.38	6	181.17	179.00	2	28,528	0.01%
2021/09/09	11	180.50	22	179.27	179.50	-11	28,530	-0.04%
2021/09/08	29	172.19	18	173.25	169.00	11	28,671	0.04%
2021/09/07	7	177.50	9.2	175.57	176.50	-2.2	29,141	-0.01%
2021/09/06	7	173.43	13	174.81	174.50	-6	29,420	-0.02%
2021/09/03	25	180.82	17	179.35	180.50	8	29,785	0.03%
2021/09/02	9	190.78	1	195.00	186.00	8	30,498	0.03%
2021/09/01	2	195.25	15	193.83	195.50	-13	31,476	-0.04%
2021/08/31	4	192.50	4	195.00	191.50	0	32,096	0.00%
2021/08/30	17	189.29	7	191.36	189.00	10	32,647	0.03%
2021/08/27	8.2	191.00	4	192.50	190.50	4.2	33,242	0.01%
2021/08/26	1	189.50	0	0.00	190.50	1	34,115	0.00%
2021/08/25	6	190.92	9	191.33	193.50	-3	35,424	-0.01%
2021/08/24	7	191.94	5	192.30	190.00	2	35,921	0.01%
2021/08/23	4	202.00	12	203.92	202.00	-8	36,217	-0.02%
2021/08/20	3	194.83	11	192.82	190.50	-8	36,492	-0.02%
2021/08/19	28	195.79	23	200.41	189.50	5	36,702	0.01%
2021/08/18	38	199.96	15	204.90	208.00	23	36,877	0.06%
2021/08/17	7	214.64	2	216.25	207.50	5	37,064	0.01%
2021/08/16	6	219.58	2	222.25	221.00	4	37,988	0.01%
2021/08/13	4	231.63	2	237.00	224.00	2	38,240	0.01%
2021/08/12	3	237.83	2	236.75	236.50	1	38,758	0.00%
2021/08/11	10	242.95	6.1	247.24	237.00	4	39,687	0.01%
2021/08/10	2	251.50	1	255.00	248.50	1	39,841	0.00%
2021/08/09	19	258.87	11	263.95	252.00	8	40,193	0.02%
2021/08/06	8	269.50	11	268.95	269.50	-3	41,121	-0.01%
2021/08/05	5	267.20	7	267.14	265.50	-2	41,868	0.00%
2021/08/04	34	275.07	13	277.96	274.00	21	42,818	0.05%
2021/08/03	39	284.59	33	284.02	282.50	6	42,779	0.01%
2021/08/02	40	289.37	44.6	288.62	280.00	-4.5	42,832	-0.01%
2021/07/30	41	284.28	59	283.16	276.50	-18	42,231	-0.04%
2021/07/29	35	267.16	27	267.02	275.00	8	41,722	0.02%
2021/07/28	29.4	268.72	18.3	274.91	261.00	11.1	41,284	0.03%
2021/07/27	36.3	278.70	46.1	281.40	290.00	-9.8	41,322	-0.02%
2021/07/26	45.1	283.60	44	282.22	276.00	1.1	40,993	0.00%
2021/07/23	11.4	263.73	44	264.83	270.50	-32.6	40,197	-0.08%
2021/07/22	18	235.25	26.5	241.78	246.00	-8.5	39,107	-0.02%
2021/07/21	0	0.00	103	219.52	224.00	-103	38,837	-0.27%	大賣/鉅額交易
2021/07/20	99	215.21	4	219.75	214.00	95	39,098	0.24%
2021/07/19	0	0.00	1	227.00	226.00	-1	39,414	0.00%
2021/07/16	5	225.10	2.2	226.95	225.50	2.8	39,721	0.01%
2021/07/15	2	225.00	7.3	221.27	224.50	-5.3	40,297	-0.01%
2021/07/14	4	209.00	7	211.71	215.50	-3	41,013	-0.01%
2021/07/13	7	213.57	9	212.50	210.00	-2	41,311	0.00%
2021/07/12	3	223.00	14	223.32	221.00	-11	42,235	-0.03%
2021/07/09	2	221.00	1	224.50	220.50	1	43,038	0.00%
2021/07/08	15	227.33	10	226.40	225.00	5	43,962	0.01%
2021/07/07	7	225.14	42	226.31	224.00	-35	44,613	-0.08%
2021/07/06	13.2	233.19	11	231.05	231.00	2.2	45,041	0.00%
2021/07/05	75	240.02	34.2	237.69	238.50	40.8	45,758	0.09%
2021/07/02	9.4	228.32	15	227.97	228.00	-5.6	45,754	-0.01%
2021/07/01	11	226.36	11	226.95	222.00	0	45,948	0.00%
2021/06/30	7	223.57	20	222.40	226.00	-13	46,289	-0.03%
2021/06/29	8.2	226.52	9	228.67	219.00	-0.8	46,999	0.00%
2021/06/28	23.2	230.25	4	227.25	233.00	19.2	46,737	0.04%
2021/06/25	6	220.42	2	220.50	220.00	4	46,470	0.01%
2021/06/24	5	217.80	18	219.39	217.00	-13	46,369	-0.03%
2021/06/23	16	219.97	15	222.93	217.50	1	46,246	0.00%
2021/06/22	25	214.60	10.2	213.06	212.50	14.8	45,753	0.03%
2021/06/21	15.3	211.63	18.1	214.59	208.00	-2.8	45,360	-0.01%
2021/06/18	9.1	224.10	5	226.80	222.50	4.1	44,912	0.01%
2021/06/17	19	227.05	8	226.23	228.50	11	44,681	0.02%
2021/06/16	11.2	228.71	12.5	235.99	223.00	-1.3	44,410	0.00%
2021/06/15	1.5	244.60	5	244.00	242.50	-3.5	43,982	-0.01%
2021/06/11	21	243.76	18	243.97	241.00	3	44,896	0.01%
2021/06/10	35	246.24	34	246.96	240.00	1	44,973	0.00%
2021/06/09	35	242.70	45	240.51	248.00	-10	44,862	-0.02%
2021/06/08	19.2	240.88	22	240.68	230.50	-2.8	44,752	-0.01%
2021/06/07	21.2	231.58	26	232.75	238.00	-4.8	44,289	-0.01%
2021/06/04	27	230.07	26	229.23	226.50	1	43,743	0.00%
2021/06/03	30.5	224.42	31	223.60	230.00	-0.5	43,243	0.00%
2021/06/02	52.2	230.80	33.7	223.96	216.00	18.6	42,269	0.04%
2021/06/01	32	228.50	28.4	228.00	232.50	3.6	40,906	0.01%
2021/05/31	40	207.56	54.5	206.31	211.50	-14.5	39,973	-0.04%
2021/05/28	10.2	202.90	206	204.28	199.50	-195.8	39,364	-0.50%	大賣/鉅額交易
2021/05/27	12	197.50	19	196.71	200.00	-7	39,070	-0.02%
2021/05/26	26	197.44	28	198.13	192.50	-2	38,520	-0.01%
2021/05/25	44	201.42	46.2	201.59	199.50	-2.2	37,898	-0.01%
2021/05/24	31.1	184.68	23.3	187.90	190.00	7.8	36,643	0.02%
2021/05/21	24	173.60	20	172.63	176.00	4	35,838	0.01%
2021/05/20	25	174.60	21	172.36	169.00	4	35,635	0.01%
2021/05/19	76.3	172.42	87	172.36	179.00	-10.7	35,152	-0.03%
2021/05/18	31	159.34	26	158.12	163.00	5	34,334	0.01%
2021/05/17	37	157.11	26	156.52	148.50	11	34,113	0.03%
2021/05/14	63	176.55	65	174.98	164.50	-2	33,842	-0.01%
2021/05/13	44	167.90	41	165.01	171.00	3	32,760	0.01%
2021/05/12	111	157.54	175	159.90	161.00	-64	31,940	-0.20%	大買/大賣/
2021/05/11	91.1	167.06	20	168.90	162.50	71	30,804	0.23%
2021/05/10	45	181.60	9.1	187.51	180.50	36	30,623	0.12%
2021/05/07	21	180.29	14	179.43	183.00	7	30,225	0.02%
2021/05/06	64.1	171.72	23	173.48	171.00	41.1	29,853	0.14%
2021/05/05	26	184.12	25	180.66	172.50	1	29,380	0.00%
2021/05/04	25	180.60	18.1	177.14	191.50	6.9	29,111	0.02%
2021/05/03	13	185.85	4	195.50	179.50	9	28,545	0.03%
2021/04/29	13	200.58	22	199.45	199.00	-9	28,395	-0.03%
2021/04/28	49	200.95	49	202.80	201.00	0	28,586	0.00%
2021/04/27	13	199.96	18.1	201.21	195.50	-5.1	28,353	-0.02%
2021/04/26	32.1	198.59	31	196.61	196.50	1.1	28,220	0.00%
2021/04/23	3	186.50	5	183.70	193.50	-2	28,108	-0.01%
2021/04/22	117.2	181.11	6	182.17	176.00	111.2	28,446	0.39%	大買/鉅額交易
2021/04/21	19	175.94	6	175.16	179.00	13	28,387	0.05%
2021/04/20	24	197.26	21	199.17	182.00	3	27,900	0.01%
2021/04/19	18.1	201.22	20	202.82	198.50	-2	27,235	-0.01%
2021/04/16	48.1	229.46	42.5	230.56	220.50	5.6	27,122	0.02%
2021/04/15	36	207.53	30	211.22	220.00	6	26,314	0.02%
2021/04/14	35	196.43	35	198.60	200.00	0	25,679	0.00%
2021/04/13	20	215.74	28.6	210.11	202.50	-8.6	24,924	-0.03%
2021/04/12	21	206.38	29	216.53	202.50	-8	24,342	-0.03%
2021/04/09	33.1	237.52	57	231.85	225.00	-23.9	23,930	-0.10%
2021/04/08	10	232.60	10	234.15	236.50	0	23,464	0.00%
2021/04/07	14.1	216.60	5	213.80	215.00	9.1	23,107	0.04%
2021/04/06	27	213.19	34.1	214.89	218.50	-7.1	22,891	-0.03%
2021/04/01	11	191.05	111.2	188.49	199.00	-100.2	22,675	-0.44%	大賣/
2021/03/31	17.2	182.85	11	184.50	181.00	6.2	22,011	0.03%
2021/03/30	35	173.34	4	181.75	183.50	31	22,479	0.14%
2021/03/29	30	170.97	7.2	171.65	174.00	22.8	22,643	0.10%
2021/03/26	37	150.95	6.1	156.20	158.50	30.9	23,226	0.13%
2021/03/25	2	144.00	2	145.00	144.50	0	23,434	0.00%
2021/03/24	37.1	149.80	1	151.50	148.00	36.1	23,608	0.15%
2021/03/23	4	149.13	3	150.67	152.00	1	23,801	0.00%
2021/03/22	15	154.60	1.1	154.81	154.00	14	24,108	0.06%
2021/03/19	11	157.67	5	153.10	159.00	6	24,041	0.03%
2021/03/18	3	149.83	24	144.00	152.50	-21	23,912	-0.09%
2021/03/17	71.1	140.20	78	142.73	139.00	-6.9	23,843	-0.03%
2021/03/16	16	144.41	14	146.96	148.50	2	22,616	0.01%
2021/03/15	31	129.52	32	130.95	135.00	-1	21,961	0.00%
2021/03/12	24.1	118.73	167	119.35	123.00	-143	21,016	-0.68%	大賣/鉅額交易
2021/03/11	23	108.93	20.4	108.73	112.00	2.7	19,953	0.01%
2021/03/10	22	104.95	21	102.71	102.00	1	19,630	0.01%
2021/03/09	12	99.28	13	96.21	100.00	-1	19,296	-0.01%
2021/03/08	16	99.16	3	97.73	96.10	13	19,365	0.07%
2021/03/05	6.2	98.73	4.1	98.51	99.20	2.1	19,397	0.01%
2021/03/04	7	101.71	1	100.50	101.50	6	19,409	0.03%
2021/03/03	64	100.42	18	101.67	101.00	46	19,427	0.24%
2021/03/02	54.5	104.26	26	104.35	104.50	28.5	19,354	0.15%
2021/02/26	21	100.72	19	101.97	99.80	2	19,082	0.01%
2021/02/25	53	108.60	13	107.31	101.00	40	18,950	0.21%
2021/02/24	1	106.50	6	112.58	106.50	-5	18,832	-0.03%
2021/02/23	9	111.22	49.1	109.48	113.50	-40.1	18,669	-0.21%
2021/02/22	14	105.61	15.2	106.40	109.00	-1.1	18,470	-0.01%
2021/02/19	20.1	100.18	14.2	101.38	99.70	5.9	18,188	0.03%
2021/02/18	28	97.12	16.5	97.82	99.30	11.5	17,890	0.06%
2021/02/17	38	93.98	9	94.42	94.80	29	17,744	0.16%
2021/02/05	18.1	87.69	12	88.03	88.30	6.1	17,606	0.03%
2021/02/04	0	0.00	2	84.50	83.10	-2	17,491	-0.01%
2021/02/03	23.1	84.29	4	85.48	83.60	19.1	17,453	0.11%
2021/02/02	0.1	83.70	3	81.80	81.90	-2.9	17,654	-0.02%
2021/02/01	0	82.50	3	82.37	81.60	-3	17,735	-0.02%
2021/01/29	8	87.28	46	87.52	84.00	-38	17,492	-0.22%
2021/01/28	4	90.35	1	92.60	88.40	3	17,286	0.02%
2021/01/27	14	91.20	12	92.55	90.80	2	17,175	0.01%
2021/01/26	25	93.00	25	94.67	90.80	0	17,215	0.00%
2021/01/25	10	96.40	8	96.94	95.60	2	16,996	0.01%
2021/01/22	16	98.34	24	100.27	101.00	-8	17,006	-0.05%
2021/01/21	33	97.40	19.2	96.46	97.90	13.8	16,945	0.08%
2021/01/20	16	103.03	3	102.40	98.60	13	16,813	0.08%
2021/01/19	7	107.14	1	110.00	109.50	6	16,898	0.04%
2021/01/18	10	109.45	6	109.33	108.50	4	16,782	0.02%
2021/01/15	36	108.65	22	109.30	110.50	14	16,420	0.09%
2021/01/14	11	100.91	6	105.25	106.00	5	15,638	0.03%
2021/01/13	6	96.35	15	97.61	96.60	-9	15,309	-0.06%
2021/01/12	10	95.93	8	93.46	93.50	2	15,066	0.01%
2021/01/11	10	97.87	11	97.45	98.00	-1	14,830	-0.01%
2021/01/08	11	93.16	7	93.23	92.90	4	14,485	0.03%
2021/01/07	1.1	86.76	4	91.83	91.90	-2.9	14,161	-0.02%
2021/01/06	11.1	88.28	7	86.43	86.10	4.1	13,867	0.03%
2021/01/05	8	87.78	6	88.17	87.90	2	13,629	0.01%
2021/01/04	9	91.81	56.1	91.78	90.70	-47.1	13,423	-0.35%
2020/12/31	44	95.62	63	96.34	93.50	-19	13,225	-0.14%
2020/12/30	12.1	95.65	13	96.60	95.10	-0.9	12,730	-0.01%
2020/12/29	28	98.83	15.2	95.73	95.50	12.8	12,492	0.10%
2020/12/28	20	98.09	15	99.51	99.00	5	12,246	0.04%
2020/12/25	14	89.76	12.8	90.22	91.50	1.2	11,791	0.01%
2020/12/24	36	86.53	39	87.68	87.50	-3	11,465	-0.03%
2020/12/23	6	81.27	6	82.65	85.00	0	10,799	0.00%
2020/12/22	59	84.64	52.5	85.84	77.50	6.5	10,442	0.06%
2020/12/21	3	76.07	6	77.77	80.80	-3	9,725	-0.03%
2020/12/18	34	71.99	3	72.80	73.50	31	9,411	0.33%
2020/12/17	9	71.62	10	72.11	72.20	-1	9,180	-0.01%
2020/12/16	14	71.24	13	71.47	68.40	1	8,966	0.01%
2020/12/14	1	68.90	0	0.00	68.50	1	8,452	0.01%
2020/12/11	2	69.10	0	0.00	68.70	2	8,405	0.02%
2020/12/10	7	70.16	46	68.40	67.50	-39	8,237	-0.47%
2020/12/09	6	66.67	5	68.72	69.90	1	8,013	0.01%
2020/12/08	30	65.91	0	0.00	66.50	30	7,848	0.38%
2020/12/07	0	0.00	2	62.70	65.10	-2	7,784	-0.03%
2020/12/04	3	65.40	0	0.00	64.80	3	7,756	0.04%
2020/12/03	10	67.35	3	67.00	67.40	7	7,653	0.09%
2020/12/02	5	68.60	53	68.45	66.50	-48	7,624	-0.63%
2020/12/01	23	65.86	9	66.50	65.70	14	7,342	0.19%
2020/11/30	13	65.60	14	65.62	66.60	-1	7,166	-0.01%
2020/11/27	3	61.63	4.1	62.56	62.50	-1.1	6,971	-0.02%
2020/11/26	7	60.84	6.7	62.33	61.90	0.3	6,865	0.00%
2020/11/25	2	59.35	0.2	59.10	59.10	1.8	6,848	0.03%
2020/11/24	0	59.50	8.4	60.06	60.90	-8.4	6,805	-0.12%
2020/11/23	2	60.70	2.6	61.28	60.10	-0.6	6,790	-0.01%
2020/11/20	7	59.31	18	59.79	59.80	-11	6,750	-0.16%
2020/11/19	1	60.50	8	59.20	58.40	-7	6,661	-0.11%
2020/11/18	2	57.45	0	0.00	57.20	2	6,590	0.03%
2020/11/17	3	57.30	3	58.10	57.40	0	6,694	0.00%
2020/11/16	5	56.92	4	57.25	57.00	1	6,670	0.01%
2020/11/13	11	56.18	21.7	56.77	57.10	-10.7	6,614	-0.16%
2020/11/12	12	55.34	4.5	56.61	55.00	7.5	6,515	0.12%
2020/11/11	2	55.40	5	56.20	56.30	-3	6,390	-0.05%
2020/11/10	4.1	56.41	6.6	56.38	56.30	-2.5	6,437	-0.04%
2020/11/09	0	0.00	17.3	54.80	54.80	-17.3	6,022	-0.29%
2020/11/05	0	0.00	0.2	50.35	50.30	-0.2	5,845	0.00%
2020/11/03	0	0.00	0.7	50.00	49.70	-0.7	5,814	-0.01%
2020/11/02	2	51.60	6	51.97	52.00	-4	5,817	-0.07%
2020/10/29	34	51.34	28.4	52.68	52.50	5.6	5,939	0.09%
2020/10/28	0	0.00	1	52.30	51.20	-1	5,850	-0.02%
2020/10/27	2.2	47.95	2.6	48.61	48.40	-0.4	5,502	-0.01%
2020/10/26	8.1	46.77	9	47.55	47.00	-0.9	5,212	-0.02%
2020/10/14	2	33.55	0	0.00	33.50	2	5,038	0.04%
2020/10/13	0	0.00	1	33.60	33.80	-1	5,092	-0.02%
2020/10/08	0	0.00	1	33.95	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	5	34.00	34.00	-5	5,338	-0.09%
2020/10/05	0	0.00	0	33.00	33.25	0	5,803	0.00%
2020/09/25	7	31.96	0	0.00	30.55	7	6,892	0.10%
2020/09/24	15	32.23	1	33.00	32.05	14	7,514	0.19%
2020/09/23	4	33.30	4	33.30	33.30	0	7,630	0.00%
2020/09/22	0	0.00	5	32.97	33.60	-5	7,661	-0.07%
2020/09/21	7	33.86	3	33.78	33.40	4	7,659	0.05%
2020/09/18	3	33.30	0	0.00	33.30	3	7,707	0.04%
2020/09/09	1	32.10	1	31.75	32.20	0	8,541	0.00%
2020/09/07	1	33.00	0	0.00	32.35	1	8,899	0.01%
2020/09/02	5	32.75	6	32.77	32.90	-1	9,233	-0.01%
2020/09/01	0	0.00	2	32.65	32.55	-2	9,341	-0.02%
2020/08/31	3	33.37	1	33.60	33.05	2	9,520	0.02%
2020/08/28	0	0.00	2	31.78	32.70	-2	9,623	-0.02%
2020/08/26	1	33.05	3	33.43	33.00	-2	9,797	-0.02%
2020/08/24	5	33.35	0	0.00	33.20	5	9,816	0.05%
2020/08/21	6	33.50	0	0.00	33.45	6	9,858	0.06%
2020/08/20	0	0.00	5	32.90	32.95	-5	9,864	-0.05%
2020/08/13	0.5	36.85	0	0.00	36.85	0.5	9,891	0.00%
2020/08/12	1	36.50	9	36.62	37.95	-8	9,990	-0.08%
2020/08/11	0	0.00	5	36.40	35.85	-5	9,929	-0.05%
2020/08/10	13	37.67	1	37.65	37.00	12	10,113	0.12%
2020/08/07	10	37.90	3	37.82	37.90	7	10,364	0.07%
2020/08/06	7	38.76	8	37.88	37.50	-1	11,129	-0.01%
2020/08/05	0	0.00	6	38.23	38.45	-6	11,261	-0.05%
2020/07/31	5	36.94	9	37.45	36.85	-4	12,486	-0.03%
2020/07/30	0	0.00	7	36.59	36.70	-7	12,943	-0.05%
2020/07/29	6	35.73	0	0.00	35.75	6	13,194	0.05%
2020/07/28	1	35.70	3	36.45	35.55	-2	13,258	-0.02%
2020/07/24	2	36.53	5	38.74	36.00	-3	13,356	-0.02%
2020/07/23	3	38.00	12	37.99	38.00	-9	13,411	-0.07%
2020/07/22	5	36.55	11	36.33	36.20	-6	13,559	-0.04%
2020/07/21	11	36.21	0	0.00	36.20	11	13,699	0.08%
2020/07/17	0	0.00	2	36.20	35.45	-2	13,933	-0.01%
2020/07/15	14	37.67	0	0.00	36.85	14	14,073	0.10%
2020/07/14	11	37.96	0	0.00	37.60	11	14,035	0.08%
2020/07/13	4	37.39	15	38.01	38.35	-11	13,921	-0.08%
2020/07/10	31	37.90	1	37.20	36.50	30	13,910	0.22%
2020/07/09	3	37.20	1	37.70	37.20	2	13,865	0.01%
2020/07/08	7	37.96	8	37.93	37.60	-1	13,782	-0.01%
2020/07/07	1	37.20	18	36.88	37.05	-17	13,740	-0.12%
2020/07/06	17	38.03	12	37.90	38.05	5	13,518	0.04%
2020/07/03	16	35.05	40	36.78	36.95	-24	13,152	-0.18%
2020/06/30	2	32.20	0	0.00	32.20	2	12,521	0.02%
2020/06/29	5	32.50	2	32.15	32.10	3	12,586	0.02%
2020/06/24	11	33.77	1	33.35	33.40	10	12,549	0.08%
2020/06/23	0	0.00	4	33.60	34.10	-4	12,422	-0.03%
2020/06/19	18	32.80	0	0.00	32.75	18	12,203	0.15%
2020/06/18	10	32.70	0	0.00	32.40	10	12,136	0.08%
2020/06/17	5	32.30	8	32.35	32.15	-3	12,097	-0.02%
2020/06/12	0	0.00	3	31.77	32.65	-3	12,011	-0.02%
2020/06/10	1	32.75	0	0.00	32.45	1	11,876	0.01%
2020/06/09	1	32.65	0	0.00	32.45	1	12,063	0.01%
2020/06/08	0	0.00	11	32.38	32.25	-11	12,309	-0.09%
2020/06/05	5	32.97	7	32.98	32.65	-2	12,621	-0.02%
2020/06/04	4	32.43	0	0.00	32.30	4	12,878	0.03%
2020/06/03	13	32.09	12	32.06	32.20	1	12,993	0.01%
2020/06/02	0	0.00	30	30.60	30.65	-30	13,175	-0.23%
2020/05/29	2	30.35	0	0.00	30.35	2	13,309	0.02%
2020/05/27	5	31.20	0	0.00	30.80	5	13,504	0.04%
2020/05/25	0	0.00	50	31.58	30.85	-50	13,651	-0.37%
2020/05/22	6	31.35	0	0.00	31.10	6	13,957	0.04%
2020/05/21	0	0.00	4	32.45	32.30	-4	13,961	-0.03%
2020/05/20	4	31.79	0	0.00	32.00	4	13,923	0.03%
2020/05/19	9	30.80	0	0.00	31.85	9	13,972	0.06%
2020/05/15	2	31.25	1	31.60	31.20	1	14,215	0.01%
2020/05/14	75	31.32	0	0.00	31.15	75	14,552	0.52%
2020/05/13	21	30.83	34	30.19	31.60	-13	14,457	-0.09%
2020/05/12	2	31.80	2	31.90	32.10	0	13,689	0.00%
2020/05/11	3	32.00	0	0.00	31.95	3	13,404	0.02%
2020/05/08	28	35.92	9	35.76	35.50	19	13,050	0.15%
2020/05/07	54	36.26	55	36.74	36.50	-1	12,651	-0.01%
2020/05/06	24	35.04	41	35.92	35.00	-17	11,977	-0.14%
2020/05/05	14	33.50	40	33.82	33.70	-26	11,439	-0.23%
2020/05/04	15	32.68	46	32.55	32.85	-31	11,179	-0.28%
2020/04/30	106	31.90	15	31.55	32.20	91	11,116	0.82%	大買/
2020/04/29	8	32.16	3	32.18	32.05	5	11,001	0.05%
2020/04/28	6	31.97	58	33.20	31.45	-52	10,887	-0.48%
2020/04/27	20	34.04	40	33.69	33.15	-20	10,629	-0.19%
2020/04/24	22	31.75	0	0.00	32.20	22	10,392	0.21%
2020/04/23	1	30.20	0	0.00	30.90	1	10,362	0.01%
2020/04/22	2	29.25	0	0.00	30.15	2	10,319	0.02%
2020/04/21	4	30.39	10	30.93	30.15	-6	10,212	-0.06%
2020/04/20	15	32.35	6	31.81	31.70	9	10,104	0.09%
2020/04/17	8	33.96	0	0.00	33.45	8	10,046	0.08%
2020/04/16	5	33.75	10	33.93	34.05	-5	10,117	-0.05%
2020/04/15	13	32.98	3	33.50	33.00	10	10,158	0.10%
2020/04/14	0	0.00	5	33.35	33.40	-5	9,868	-0.05%
2020/04/09	2	31.30	4	31.10	31.40	-2	9,501	-0.02%
2020/04/08	22	30.52	30	30.58	30.75	-8	9,417	-0.08%
2020/04/07	0	0.00	132	29.84	30.00	-132	9,309	-1.42%	大賣/鉅額交易
2020/04/06	1	27.95	114	28.29	28.40	-113	9,176	-1.23%	大賣/鉅額交易
2020/04/01	17	28.27	0	0.00	28.10	17	9,128	0.19%
2020/03/31	223	28.59	10	28.88	28.30	213	9,101	2.34%	大買/鉅額交易
2020/03/30	16	27.58	0	0.00	28.90	16	9,008	0.18%
2020/03/23	0	0.00	30	25.01	25.65	-30	8,837	-0.34%
2020/03/20	29	26.87	0	0.00	26.65	29	8,873	0.33%
2020/03/18	39	27.17	21	27.94	27.10	18	8,750	0.21%
2020/03/17	1	27.00	8	27.26	27.25	-7	8,738	-0.08%
2020/03/12	2	30.18	2	31.40	28.95	0	8,308	0.00%
2020/03/11	8	32.28	8	32.84	32.15	0	8,032	0.00%
2020/03/10	9	31.14	8	32.30	31.15	1	7,669	0.01%
2020/03/09	7	30.71	1	31.50	30.50	6	7,272	0.08%
2020/03/06	4	32.66	7.5	32.67	33.05	-3.5	7,047	-0.05%
2020/03/04	0	0.00	2	30.55	30.65	-2	6,657	-0.03%
2020/03/03	10	31.29	11	31.20	31.05	-1	6,666	-0.02%
2020/03/02	7	30.40	0	0.00	30.15	7	6,555	0.11%
2020/02/27	0	0.00	4	30.16	30.40	-4	6,519	-0.06%
2020/02/26	0	0.00	3	29.65	30.15	-3	6,680	-0.04%
2020/02/25	0	0.00	3	31.08	29.35	-3	6,769	-0.04%
2020/02/24	0	0.00	224	31.30	31.70	-224	6,480	-3.46%	大賣/鉅額交易
2020/02/21	0	0.00	16	31.91	31.55	-16	6,512	-0.25%
2020/02/20	2	31.45	1	31.15	31.30	1	6,546	0.02%
2020/02/19	1	31.45	2	31.08	31.80	-1	6,446	-0.02%
2020/02/18	8	31.38	10	31.24	31.60	-2	6,342	-0.03%
2020/02/17	5	30.11	49	30.86	31.20	-44	6,005	-0.73%
2020/02/14	31	27.20	5.5	27.65	28.40	25.5	5,467	0.47%
2020/02/13	1	25.95	5	26.32	26.30	-4	5,214	-0.08%
2020/02/12	2	25.05	21	25.54	26.05	-19	5,171	-0.37%
2020/02/11	1	24.80	15	24.72	24.80	-14	5,261	-0.27%
2020/02/07	4	24.98	0	0.00	24.80	4	5,375	0.07%
2020/02/05	4	25.75	0	0.00	25.45	4	5,485	0.07%
2020/02/04	0	0.00	28	25.69	26.20	-28	5,467	-0.51%
2020/02/03	6	24.88	0	0.00	25.15	6	5,465	0.11%
2020/01/31	7	25.94	4	26.00	25.50	3	5,467	0.05%
2020/01/20	5	27.74	2	27.50	27.50	3	5,616	0.05%
2020/01/17	0	0.00	9	27.11	27.55	-9	5,571	-0.16%
2020/01/16	0	0.00	50	26.58	26.70	-50	5,429	-0.92%
2020/01/15	0	0.00	12	26.00	26.00	-12	5,297	-0.23%
2020/01/14	4	25.30	4	25.63	25.65	0	5,214	0.00%
2020/01/13	7	25.36	9	25.50	25.40	-2	5,169	-0.04%
2020/01/10	7	25.18	31	25.25	25.60	-24	5,054	-0.47%
2020/01/09	4	24.35	19	24.46	24.85	-15	4,879	-0.31%
2020/01/07	7	22.74	0	0.00	22.65	7	4,783	0.15%
2020/01/06	13	23.22	0	0.00	22.90	13	4,749	0.27%
2020/01/03	4	23.70	0	0.00	23.75	4	4,703	0.09%
2020/01/02	0	0.00	6	24.05	24.00	-6	4,685	-0.13%
2019/12/30	3	23.80	0	0.00	23.75	3	4,636	0.06%
2019/12/27	1	23.65	0	0.00	23.70	1	4,633	0.02%
2019/12/26	0	0.00	3	23.50	23.65	-3	4,622	-0.06%
2019/12/25	4	23.50	0	0.00	23.50	4	4,604	0.09%
2019/12/24	8	23.56	0.4	23.40	23.40	7.6	4,607	0.16%
2019/12/23	25	23.53	1	23.50	23.40	24	4,582	0.52%
2019/12/20	1	24.35	0	0.00	24.15	1	4,497	0.02%
2019/12/19	2	24.75	3	24.85	25.00	-1	4,424	-0.02%
2019/12/17	10	24.50	0	0.00	24.40	10	4,394	0.23%
2019/12/13	0	0.00	1	25.25	24.70	-1	4,325	-0.02%
2019/12/12	1	25.75	2	25.45	25.25	-1	4,300	-0.02%
2019/12/11	0	0.00	0.2	25.25	25.25	-0.2	4,192	0.00%
2019/12/05	0	0.00	13	26.08	25.75	-13	4,015	-0.32%
2019/12/04	46	26.36	17	26.36	26.25	29	3,948	0.73%
2019/12/03	0	0.00	14	26.23	26.50	-14	3,903	-0.36%
2019/12/02	2	25.80	2	25.90	25.80	0	3,803	0.00%
2019/11/29	0	0.00	1	26.10	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	1	26.05	26.30	-1	3,710	-0.03%
2019/11/27	5	25.61	5	25.96	26.10	0	3,641	0.00%
2019/11/26	0	0.00	10	25.65	25.70	-10	3,573	-0.28%
2019/11/25	15	26.11	64	26.06	25.80	-49	3,521	-1.39%
2019/11/22	12	25.33	38	25.36	25.50	-26	3,237	-0.80%
2019/11/21	2	24.78	1	24.80	25.00	1	3,016	0.03%
2019/11/20	0	0.00	8	24.76	24.75	-8	2,943	-0.27%
2019/11/19	10	24.93	1	25.15	23.85	9	2,829	0.32%
2019/11/18	6	24.54	31	24.74	24.80	-25	2,650	-0.94%
2019/11/15	0	0.00	7	24.05	24.05	-7	2,588	-0.27%
2019/11/14	49	23.77	4	23.58	23.55	45	2,534	1.78%
2019/11/13	4	24.85	9	24.91	24.80	-5	2,443	-0.20%
2019/11/12	13	24.39	9	24.73	24.95	4	2,389	0.17%
2019/11/11	0	0.00	7	24.73	24.15	-7	2,359	-0.30%
2019/11/08	16	24.89	2	24.80	24.90	14	2,305	0.61%
2019/11/07	4	24.95	20	24.42	25.00	-16	2,208	-0.72%
2019/11/06	12	24.20	3	24.30	24.05	9	2,100	0.43%
2019/11/05	11	24.21	0	0.00	24.00	11	2,055	0.54%
2019/11/04	7	24.34	7	24.66	24.00	0	2,008	0.00%
2019/11/01	13	24.00	18	24.17	24.10	-5	1,906	-0.26%
2019/10/31	7	23.88	0	0.00	23.80	7	1,885	0.37%
2019/10/30	9	23.75	6	23.98	23.90	3	1,832	0.16%
2019/10/29	23	23.73	28	24.12	23.40	-5	1,786	-0.28%
2019/10/28	31	24.41	34	24.71	24.90	-3	1,648	-0.18%
2019/10/25	0	0.00	21	22.95	22.95	-21	1,460	-1.44%
2019/10/18	0	0.00	5	22.65	22.30	-5	1,505	-0.33%
2019/10/17	0	0.00	2	22.33	22.45	-2	1,509	-0.13%
2019/10/16	0	0.00	5	22.35	22.35	-5	1,524	-0.33%
2019/10/15	1	22.30	16	22.35	22.20	-15	1,518	-0.99%
2019/10/09	1	21.50	0	0.00	21.50	1	1,494	0.07%
2019/10/08	5	21.65	0	0.00	21.60	5	1,503	0.33%
2019/10/04	10	21.60	0	0.00	21.55	10	1,550	0.64%
2019/10/03	3	21.68	0	0.00	21.65	3	1,559	0.19%
2019/10/02	4	21.25	0	0.00	21.30	4	1,561	0.26%
2019/10/01	10	21.10	0	0.00	21.25	10	1,570	0.64%
2019/09/27	5	21.60	0	0.00	21.10	5	1,573	0.32%
2019/09/25	10	21.60	0	0.00	21.55	10	1,605	0.62%
2019/09/24	2	21.85	0	0.00	21.85	2	1,616	0.12%
2019/09/18	10	21.75	3	21.70	21.80	7	1,571	0.45%
2019/09/16	4	22.90	0	0.00	22.75	4	1,552	0.26%
2019/09/06	0	0.00	5	23.20	23.30	-5	1,620	-0.31%
2019/09/04	0	0.00	2	23.25	23.20	-2	1,652	-0.12%
2019/09/03	2	23.25	0	0.00	23.40	2	1,656	0.12%
2019/09/02	2	23.50	2	23.55	23.75	0	1,629	0.00%
2019/08/30	0	0.00	10	23.30	22.75	-10	1,586	-0.63%
2019/08/27	0	0.00	1	22.20	22.20	-1	1,558	-0.06%
2019/08/23	0	0.00	3	22.50	22.45	-3	1,615	-0.19%
2019/08/22	0	0.00	1	22.40	22.50	-1	1,620	-0.06%
2019/08/19	10	22.60	24	22.43	22.40	-14	1,664	-0.84%
2019/08/16	2	22.55	12	22.28	22.70	-10	1,727	-0.58%
2019/08/15	0	0.00	1	21.50	22.00	-1	1,731	-0.06%
2019/08/13	10	21.70	2	21.70	21.80	8	1,833	0.44%
2019/08/12	0	0.00	1	22.30	22.10	-1	1,854	-0.05%
2019/08/08	1	21.50	0	0.00	21.20	1	1,850	0.05%
2019/08/06	6	20.63	0	0.00	21.05	6	1,905	0.31%
2019/08/05	0	0.00	1	21.70	21.20	-1	1,954	-0.05%
2019/08/02	20	22.28	0	0.00	22.05	20	1,976	1.01%
2019/07/30	0	0.00	2	22.95	22.95	-2	2,082	-0.10%
2019/07/29	1	22.75	8	23.15	22.80	-7	2,095	-0.33%
2019/07/26	8	23.63	0	0.00	23.60	8	2,056	0.39%
2019/07/25	0	0.00	21	23.71	23.95	-21	2,047	-1.03%
2019/07/19	11	22.67	0	0.00	22.65	11	2,388	0.46%
2019/07/18	1	23.15	0	0.00	22.65	1	2,443	0.04%
2019/07/17	1	23.45	0	0.00	23.40	1	2,570	0.04%
2019/07/15	1	23.75	0	0.00	23.60	1	2,821	0.04%
2019/07/10	1	23.40	1	23.70	23.90	0	2,978	0.00%
2019/07/08	2	23.50	0	0.00	23.50	2	3,029	0.07%
2019/06/28	0	0.00	1	23.15	23.15	-1	3,492	-0.03%
2019/06/27	0	0.00	1	23.30	23.25	-1	3,518	-0.03%
2019/06/26	0	0.00	4	23.25	22.90	-4	3,543	-0.11%
2019/06/24	1	23.35	0	0.00	23.45	1	3,665	0.03%
2019/06/21	1	23.15	6	22.93	23.10	-5	3,737	-0.13%
2019/06/20	1	22.90	0	0.00	23.30	1	3,805	0.03%
2019/06/18	0	0.00	10	23.00	22.60	-10	4,151	-0.24%
2019/06/14	2	22.85	1	22.90	22.50	1	4,553	0.02%
2019/06/12	2	22.50	1	22.45	22.50	1	4,912	0.02%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/05	0	0.00	10	21.95	21.90	-10	4,892	-0.20%
2019/06/04	4	21.83	0	0.00	21.70	4	4,887	0.08%
2019/06/03	1	21.90	7	21.05	21.65	-6	4,882	-0.12%
2019/05/31	0	0.00	2	21.45	21.40	-2	4,881	-0.04%
2019/05/30	2	21.10	0	0.00	21.40	2	4,900	0.04%
2019/05/29	0	0.00	1	19.90	20.30	-1	4,876	-0.02%
2019/05/24	1	20.90	0	0.00	20.95	1	5,067	0.02%
2019/05/23	10	21.20	2	21.43	21.25	8	5,040	0.16%
2019/05/21	12	20.08	13	19.89	20.60	-1	4,972	-0.02%
2019/05/20	10	21.10	10	21.70	20.65	0	4,902	0.00%
2019/05/17	10	21.50	0	0.00	21.60	10	4,992	0.20%
2019/05/16	3	22.80	0	0.00	22.45	3	5,076	0.06%
2019/05/13	3	22.10	3	22.50	22.05	0	5,062	0.00%
2019/05/10	4	23.75	0	0.00	23.20	4	5,029	0.08%
2019/05/09	0	0.00	2	24.20	23.20	-2	5,053	-0.04%
2019/04/30	1	25.00	0	0.00	25.15	1	4,988	0.02%
2019/04/29	16	25.82	2	26.55	24.95	14	4,995	0.28%
2019/04/26	5	26.00	5	26.45	26.50	0	4,899	0.00%
2019/04/24	5	25.90	15	25.90	25.70	-10	4,724	-0.21%
2019/04/23	12	26.10	6	26.52	26.20	6	4,795	0.13%
2019/04/22	0	0.00	6	25.92	26.50	-6	4,687	-0.13%
2019/04/19	0	0.00	4	24.80	24.80	-4	4,529	-0.09%
2019/04/18	0	0.00	5	24.11	24.00	-5	4,587	-0.11%
2019/04/17	5	24.95	4	24.90	24.65	1	4,558	0.02%
2019/04/16	11	24.14	0	0.00	24.60	11	4,542	0.24%
2019/04/15	10	25.77	0	0.00	25.30	10	4,502	0.22%
2019/04/10	0	0.00	2.4	26.49	26.35	-2.4	4,474	-0.05%
2019/04/09	14	25.13	3	25.00	25.70	11	4,267	0.26%
2019/04/08	12	25.55	0	0.00	25.45	12	4,219	0.28%
2019/04/03	0	0.00	5	25.11	25.05	-5	4,227	-0.12%
2019/04/02	0	25.25	0	0.00	25.35	0	4,248	0.00%
2019/04/01	2	24.70	0	0.00	24.65	2	4,283	0.05%
2019/03/29	6	24.77	0	0.00	24.80	6	4,284	0.14%
2019/03/28	4	24.60	0	0.00	24.55	4	4,338	0.09%
2019/03/27	2	25.73	3	25.40	25.20	-1	4,472	-0.02%
2019/03/26	1	25.80	3	25.95	25.80	-2	4,726	-0.04%
2019/03/25	12	26.04	3	26.03	26.00	9	4,815	0.19%
2019/03/22	22	26.24	28	26.74	26.50	-6	4,912	-0.12%
2019/03/21	9	25.35	0	0.00	25.05	9	4,949	0.18%
2019/03/20	7	25.58	0	0.00	25.10	7	4,913	0.14%
2019/03/19	35	24.79	14	24.89	25.25	21	4,776	0.44%
2019/03/18	12	24.05	39	24.04	24.60	-27	4,557	-0.59%
2019/03/15	2	21.80	0	0.00	22.40	2	4,322	0.05%
2019/03/14	2	21.60	0	0.00	21.50	2	4,390	0.05%
2019/03/08	10	21.60	0	0.00	21.65	10	4,549	0.22%
2019/03/07	13	21.84	0	0.00	21.80	13	4,614	0.28%
2019/03/05	5	22.30	0	0.00	22.35	5	4,644	0.11%
2019/03/04	1	21.85	1	22.20	22.10	0	4,609	0.00%
2019/02/27	20	21.93	9	21.83	22.05	11	4,585	0.24%
2019/02/26	9	22.53	2	22.00	22.60	7	4,487	0.16%
2019/02/25	7	22.14	0	0.00	21.85	7	4,419	0.16%
2019/02/22	10	21.55	0	0.00	21.55	10	4,356	0.23%
2019/02/21	10	21.54	0	0.00	21.65	10	4,364	0.23%
2019/02/19	15	21.50	0	0.00	21.50	15	4,357	0.34%
2019/02/18	0	0.00	105	21.50	21.65	-105	4,349	-2.41%	大賣/鉅額交易
2019/02/15	1	21.25	43	21.37	21.25	-42	4,246	-0.99%
2019/02/14	10	23.53	2	23.45	23.60	8	4,145	0.19%
2019/02/13	27	23.82	10	23.80	23.60	17	4,144	0.41%
2019/02/12	0	0.00	20	23.20	23.20	-20	4,088	-0.49%
2019/02/11	2	23.05	10	22.85	23.20	-8	4,110	-0.19%
2019/01/29	1	22.60	1	22.80	22.90	0	4,035	0.00%
2019/01/28	3	22.60	0	0.00	22.90	3	4,025	0.07%
2019/01/24	20	22.25	0	0.00	22.10	20	4,006	0.50%
2019/01/23	10	21.75	0	0.00	22.30	10	4,006	0.25%
2019/01/17	0	0.00	1	21.90	21.85	-1	3,997	-0.03%
2019/01/16	0	0.00	1	22.05	21.70	-1	4,009	-0.02%
2019/01/15	4	21.88	0	0.00	21.70	4	3,967	0.10%
2019/01/14	10	22.35	0	0.00	22.30	10	3,834	0.26%
2019/01/11	1	22.70	1	22.70	22.70	0	3,793	0.00%
2019/01/10	20	22.73	3	22.73	22.90	17	3,735	0.46%
2019/01/09	0	0.00	5	24.45	24.30	-5	3,626	-0.14%
2019/01/08	16	24.07	3	24.35	24.10	13	3,594	0.36%
2019/01/07	0	0.00	5	24.50	24.10	-5	3,565	-0.14%
2019/01/03	27	25.48	0	0.00	24.80	27	3,535	0.76%
2018/12/28	0	0.00	17	26.73	26.75	-17	3,437	-0.49%
2018/12/27	2	26.35	7	26.64	26.35	-5	3,434	-0.15%
2018/12/26	15	26.43	10	27.13	26.00	5	3,398	0.15%
2018/12/25	5	27.70	0	0.00	27.35	5	3,315	0.15%
2018/12/24	5	28.45	10	28.92	28.45	-5	3,268	-0.15%
2018/12/22	7	28.16	0	0.00	28.25	7	3,174	0.22%
2018/12/21	10	27.43	2	27.30	28.25	8	3,155	0.25%
2018/12/20	5	28.75	10	29.43	27.85	-5	3,073	-0.16%
2018/12/19	15	29.78	28	29.39	29.30	-13	2,877	-0.45%
2018/12/18	0	0.00	22	28.87	28.25	-22	2,555	-0.86%
2018/12/17	45	28.63	30	28.07	28.10	15	2,408	0.62%
2018/12/13	0	0.00	2	26.40	26.60	-2	1,878	-0.11%
2018/12/11	0	0.00	1	25.70	25.75	-1	1,795	-0.06%
2018/12/10	2	25.30	2	25.38	24.85	0	1,772	0.00%
2018/12/07	2	27.60	2	26.65	27.45	0	1,673	0.00%
2018/12/06	7	25.50	0	0.00	25.55	7	1,568	0.45%
2018/12/04	0	0.00	2	27.25	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	1	26.40	26.85	-1	1,576	-0.06%
2018/11/27	0	0.00	7	24.21	24.40	-7	1,422	-0.49%
2018/11/23	2	23.20	0	0.00	23.20	2	1,483	0.13%
2018/11/19	0	0.00	1	24.90	24.90	-1	1,609	-0.06%
2018/11/01	0	0.00	5	23.25	23.30	-5	1,669	-0.30%
2018/10/31	5	22.50	0	0.00	22.60	5	1,644	0.30%
2018/10/26	10	23.10	0	0.00	22.70	10	1,640	0.61%
2018/10/24	0	0.00	2	22.50	23.35	-2	1,583	-0.13%
2018/10/22	1	22.00	0	0.00	22.05	1	1,545	0.06%
2018/10/18	0	0.00	4	21.00	21.25	-4	1,550	-0.26%
2018/10/16	5	21.23	0	0.00	21.05	5	1,553	0.32%
2018/10/12	10	20.50	0	0.00	20.40	10	1,569	0.64%
2018/10/11	0	0.00	8	21.23	21.10	-8	1,556	-0.51%
2018/10/08	2	23.90	0	0.00	24.00	2	1,517	0.13%
2018/10/04	5	24.70	0	0.00	24.90	5	1,542	0.32%
2018/09/27	5	24.30	0	0.00	24.95	5	1,622	0.31%
2018/09/21	20	24.83	0	0.00	24.40	20	1,710	1.17%
2018/09/20	10	24.40	0	0.00	25.05	10	1,684	0.59%
2018/09/12	10	25.00	0	0.00	24.70	10	1,729	0.58%
2018/09/07	1	25.40	5	25.40	24.10	-4	1,735	-0.23%
2018/09/06	4	26.30	0	0.00	26.25	4	1,668	0.24%
2018/09/04	0	0.00	1	26.35	26.40	-1	1,684	-0.06%
2018/09/03	5	26.30	0	0.00	26.55	5	1,716	0.29%
2018/08/31	1	26.30	0	0.00	26.80	1	1,736	0.06%
2018/08/30	20	26.07	0	0.00	26.70	20	1,769	1.13%
2018/08/29	5	25.90	0	0.00	26.35	5	1,819	0.27%
2018/08/28	45	25.90	0	0.00	25.95	45	1,816	2.48%
2018/08/27	0	0.00	9	25.95	26.10	-9	1,825	-0.49%
2018/08/24	0	0.00	4	25.45	25.30	-4	1,805	-0.22%
2018/08/22	5	24.40	0	0.00	24.50	5	1,772	0.28%
2018/08/21	5	24.60	11	24.78	24.60	-6	1,783	-0.34%
2018/08/20	16	24.44	14	24.49	24.95	2	1,797	0.11%
2018/08/16	0	0.00	5	23.30	23.45	-5	1,728	-0.29%
2018/08/15	1	23.10	5	23.10	23.20	-4	1,713	-0.23%
2018/08/14	5	22.70	0	0.00	22.90	5	1,722	0.29%
2018/08/13	18	24.11	0	0.00	23.35	18	1,692	1.06%
2018/08/10	45	24.89	12	24.90	24.60	33	1,641	2.01%
2018/08/09	15	25.20	0	0.00	25.15	15	1,634	0.92%
2018/07/27	0	0.00	5	25.95	25.60	-5	1,704	-0.29%
2018/07/24	5	25.00	0	0.00	25.30	5	1,793	0.28%
2018/07/23	0	0.00	1	24.90	25.00	-1	1,829	-0.05%
2018/07/19	0	0.00	2	25.65	25.55	-2	1,889	-0.11%
2018/07/18	0	0.00	2	25.40	25.40	-2	1,915	-0.10%
2018/07/16	4	25.25	0	0.00	25.25	4	1,999	0.20%
2018/07/12	2	24.98	1	24.90	25.05	1	2,129	0.05%
2018/07/11	6	25.57	0	0.00	25.00	6	2,201	0.27%
2018/07/09	30	26.50	0	0.00	26.40	30	2,233	1.34%
2018/07/06	30	26.20	0	0.00	26.45	30	2,310	1.30%
2018/07/03	10	27.25	1	27.35	27.35	9	2,807	0.32%
2018/07/02	1	27.25	20	27.30	27.15	-19	2,785	-0.68%
2018/06/28	15	26.07	0	0.00	26.15	15	3,001	0.50%
2018/06/27	10	26.23	1	26.35	26.20	9	3,190	0.28%
2018/06/26	2	26.15	0	0.00	26.05	2	3,214	0.06%
2018/06/21	0	0.00	7	28.24	28.25	-7	3,241	-0.22%
2018/06/20	2	27.55	0.1	27.50	27.50	1.9	3,260	0.06%
2018/06/19	16	28.20	0	0.00	27.90	16	3,372	0.47%
2018/06/15	0	0.00	2	28.93	28.30	-2	3,389	-0.06%
2018/06/14	1	28.45	0	0.00	28.50	1	3,359	0.03%
2018/06/11	1	29.40	12	29.29	29.00	-11	3,312	-0.33%
2018/06/08	4	28.95	3	28.45	29.00	1	3,360	0.03%
2018/06/07	7	28.55	15	28.57	28.70	-8	3,375	-0.24%
2018/06/06	1	28.25	19	28.22	28.55	-18	3,365	-0.53%
2018/06/04	6	27.23	0	0.00	27.25	6	3,463	0.17%
2018/06/01	0	0.00	26	27.34	27.50	-26	3,592	-0.72%
2018/05/31	0	0.00	4	26.25	26.30	-4	3,556	-0.11%
2018/05/30	0	0.00	6	26.31	26.25	-6	3,556	-0.17%
2018/05/29	5	26.90	2	26.80	26.65	3	3,559	0.08%
2018/05/28	4	26.95	0	0.00	26.80	4	3,554	0.11%
2018/05/22	1	27.25	0	0.00	27.15	1	3,583	0.03%
2018/05/18	0	0.00	3	26.60	26.65	-3	3,667	-0.08%
2018/05/17	2	26.45	6	26.75	26.75	-4	3,698	-0.11%
2018/05/16	0	0.00	5	26.70	26.60	-5	3,705	-0.13%
2018/05/15	2	26.10	0	0.00	26.05	2	3,716	0.05%
2018/05/11	0	0.00	1	26.10	26.00	-1	3,829	-0.03%
2018/05/10	0	0.00	15	26.17	26.30	-15	3,829	-0.39%
2018/05/09	12	26.24	0	0.00	25.85	12	3,823	0.31%
2018/05/04	4	25.65	5	25.80	25.80	-1	3,838	-0.03%
2018/05/03	5	26.10	0	0.00	25.80	5	3,831	0.13%
2018/05/02	0	0.00	5	26.30	26.10	-5	3,825	-0.13%
2018/04/30	10	25.75	8	25.92	25.95	2	3,820	0.05%
2018/04/26	0	0.00	5	27.44	27.40	-5	3,796	-0.13%
2018/04/25	1	27.55	0	0.00	28.05	1	3,770	0.03%
2018/04/24	0	0.00	2	27.50	27.55	-2	3,774	-0.05%
2018/04/23	1	28.80	0	0.00	28.65	1	3,766	0.03%
2018/04/20	7	28.74	5	29.50	28.55	2	3,777	0.05%
2018/04/19	11	27.94	0	0.00	28.05	11	3,734	0.29%
2018/04/18	20	27.81	8	27.89	27.75	12	3,706	0.32%
2018/04/17	10	28.85	21	28.15	28.15	-11	3,643	-0.30%
2018/04/16	0	0.00	1	30.70	30.35	-1	3,572	-0.03%
2018/04/13	21	30.60	5	30.80	30.80	16	3,613	0.44%
2018/04/12	0	0.00	13	30.69	30.90	-13	3,645	-0.36%
2018/04/11	11	30.41	2	30.85	30.40	9	3,870	0.23%
2018/04/10	30	31.70	4	33.06	30.90	26	3,913	0.66%
2018/04/09	5	32.86	11	32.80	32.80	-6	3,788	-0.16%
2018/04/03	10	31.80	0	0.00	31.95	10	3,589	0.28%
2018/04/02	1	32.25	4	32.28	32.15	-3	3,569	-0.08%
2018/03/31	15	32.02	6	31.89	31.95	9	3,438	0.26%
2018/03/30	8	31.04	51	31.62	31.85	-43	3,369	-1.28%
2018/03/29	7	30.75	0	0.00	30.55	7	3,230	0.22%
2018/03/26	0	0.00	5	31.04	31.60	-5	3,407	-0.15%
2018/03/23	6	30.77	7	31.06	31.20	-1	3,681	-0.03%
2018/03/22	5	31.75	5	32.10	31.60	0	3,690	0.00%
2018/03/21	0	0.00	4	31.15	31.30	-4	3,614	-0.11%
2018/03/20	0	0.00	10	30.40	30.40	-10	3,625	-0.28%
2018/03/19	1	30.60	0	0.00	30.40	1	3,652	0.03%
2018/03/14	0	0.00	2	31.30	30.80	-2	3,789	-0.05%
2018/03/13	0	0.00	10	31.10	31.30	-10	3,722	-0.27%
2018/03/12	9	30.94	1	30.85	30.65	8	3,695	0.22%
2018/03/09	15	31.02	20	31.13	31.00	-5	3,693	-0.14%
2018/03/08	0	0.00	18	30.25	30.35	-18	3,609	-0.50%
2018/03/07	1	28.25	0	0.00	30.10	1	3,560	0.03%
2018/03/05	1	28.30	0	0.00	27.60	1	3,584	0.03%
2018/03/02	1	28.50	5	28.50	28.25	-4	3,619	-0.11%
2018/02/23	0	0.00	1	27.90	27.85	-1	3,757	-0.03%
2018/02/22	0	0.00	2	27.08	27.45	-2	3,836	-0.05%
2018/02/21	8	26.30	1	26.90	26.90	7	3,983	0.18%
2018/02/12	1	25.95	8	25.60	25.50	-7	3,980	-0.18%
2018/02/09	1	26.15	0	0.00	27.00	1	3,929	0.03%
2018/02/08	0	0.00	5	27.80	27.85	-5	3,953	-0.13%
2018/02/07	5	28.50	5	28.35	28.20	0	4,026	0.00%
2018/02/06	17	28.62	0	0.00	27.40	17	4,080	0.42%
2018/01/31	0	0.00	6	30.26	30.15	-6	4,403	-0.14%
2018/01/29	14	31.16	0	0.00	30.80	14	4,457	0.31%
2018/01/25	0	0.00	2	30.90	30.75	-2	4,571	-0.04%
2018/01/24	1	30.90	0	0.00	30.95	1	4,694	0.02%
2018/01/22	1	31.50	10	31.73	31.20	-9	4,778	-0.19%
2018/01/19	1	31.15	0	0.00	31.20	1	4,811	0.02%
2018/01/18	0	0.00	0.5	30.95	31.00	-0.5	4,819	-0.01%
2018/01/17	0	0.00	2	30.93	30.75	-2	4,832	-0.04%
2018/01/16	6	31.21	0	0.00	31.10	6	4,842	0.12%
2018/01/15	0	0.00	11	31.08	31.25	-11	4,839	-0.23%
2018/01/12	0	0.00	9	30.59	30.35	-9	4,873	-0.18%
2018/01/11	6	30.45	0	0.00	30.00	6	4,895	0.12%
2018/01/10	21	30.83	0	0.00	30.75	21	4,931	0.43%
2018/01/09	62	30.93	8	30.99	30.90	54	4,960	1.09%
2018/01/08	21	32.59	21	31.62	31.60	0	4,948	0.00%
2018/01/05	19	33.57	45	33.73	33.20	-26	4,898	-0.53%
2018/01/04	10	32.30	78	32.01	32.70	-68	4,675	-1.45%
2018/01/03	8	31.74	0	0.00	31.70	8	4,688	0.17%
2018/01/02	4	31.13	0	0.00	31.25	4	4,624	0.09%