敦泰 (3545)-台新-建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
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144張
產業
上市半導體類股▼0.88%
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－台新-建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

台新-建北券商分點個股進出
台新-建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
2024/05/09	0	0.00	1	84.20	83.00	-1	3,450	-0.03%
2024/05/08	0	0.00	4.2	85.77	85.00	-4.2	3,582	-0.12%
2024/05/07	0.5	85.30	0	0.00	85.60	0.5	3,602	0.01%
2024/05/06	0	0.00	1	86.00	86.70	-1	3,610	-0.03%
2024/05/03	1	84.70	1	85.00	84.80	0	3,636	0.00%
2024/05/02	0	0.00	1	85.00	84.90	-1	3,705	-0.03%
2024/04/30	8.5	84.75	0	0.00	84.40	8.5	3,870	0.22%
2024/04/29	3	84.40	0	0.00	85.20	3	4,073	0.07%
2024/04/26	1	83.20	0	0.00	82.50	1	4,097	0.02%
2024/04/25	0.5	82.40	0	0.00	82.20	0.5	4,145	0.01%
2024/04/23	0	0.00	4	81.95	81.60	-4	4,215	-0.09%
2024/04/19	0	0.00	6	82.48	81.70	-6	4,254	-0.14%
2024/04/18	0	0.00	1	84.30	84.50	-1	4,240	-0.02%
2024/04/17	2	85.60	2	85.15	85.20	0	4,255	0.00%
2024/04/16	3	83.77	0	0.00	83.80	3	4,277	0.07%
2024/04/15	0	0.00	9	87.46	87.30	-9	4,266	-0.21%
2024/04/12	1	89.50	8	89.71	89.30	-7	4,259	-0.16%
2024/04/11	2	90.05	2	89.80	89.80	0	4,268	0.00%
2024/04/10	2	92.10	6	91.60	92.50	-4	4,256	-0.09%
2024/04/09	8	90.03	0	0.00	90.60	8	4,263	0.19%
2024/04/08	0	91.00	0	0.00	90.30	0	4,294	0.00%
2024/04/03	0.2	91.10	22	92.26	91.10	-21.9	4,343	-0.50%
2024/04/02	11	94.90	12	94.33	94.10	-1	4,413	-0.02%
2024/04/01	14.2	95.17	1	95.10	94.90	13.2	4,518	0.29%
2024/03/29	13	94.73	0	0.00	94.80	13	4,548	0.29%
2024/03/28	14	95.33	13	94.63	94.60	1	4,539	0.02%
2024/03/27	3	95.80	2	96.20	95.30	1	4,531	0.02%
2024/03/26	8	95.49	0	0.00	94.70	8	4,513	0.18%
2024/03/25	4	95.33	8	95.75	95.20	-4	4,464	-0.09%
2024/03/22	3	90.40	4	92.63	92.70	-1	4,389	-0.02%
2024/03/21	2	88.90	1	89.00	90.50	1	4,366	0.02%
2024/03/20	2	91.30	1	91.50	90.20	1	4,360	0.02%
2024/03/19	3	91.20	1	92.50	91.20	2	4,390	0.05%
2024/03/18	0	0.00	1	92.50	93.00	-1	4,413	-0.02%
2024/03/15	1	90.00	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.00	0	0.00	90.90	1	4,511	0.02%
2024/03/12	1	93.20	0	0.00	93.20	1	4,589	0.02%
2024/03/11	0	0.00	3	93.90	94.20	-3	4,656	-0.06%
2024/03/08	1	95.09	2	92.80	92.80	-1	4,720	-0.02%
2024/03/07	14	94.65	12	94.78	94.50	2	4,795	0.04%
2024/03/06	16	97.04	1	97.70	96.60	15	4,979	0.30%
2024/03/05	12.5	99.08	10	97.82	98.20	2.5	5,126	0.05%
2024/03/04	11	100.36	8	99.15	98.80	3	5,534	0.05%
2024/03/01	13.1	99.07	6	99.25	99.20	7.1	5,826	0.12%
2024/02/29	2	97.50	1	97.50	97.50	1	5,932	0.02%
2024/02/27	7	97.81	6	100.12	98.50	1	6,012	0.02%
2024/02/26	5.1	99.62	6	100.17	99.20	-0.9	6,141	-0.01%
2024/02/23	5	105.00	1	103.54	104.00	4	6,391	0.06%
2024/02/22	10	104.60	0	0.00	105.50	10	6,602	0.15%
2024/02/21	8	109.31	8	106.81	105.00	0	7,258	0.00%
2024/02/20	12	107.96	9	108.33	108.50	3	7,428	0.04%
2024/02/19	7	105.43	12	105.50	105.50	-5	7,523	-0.07%
2024/02/16	7	103.14	5	103.50	103.00	2	7,920	0.03%
2024/02/15	12.1	100.09	11	101.45	101.50	1.1	8,435	0.01%
2024/02/05	3	100.00	5	99.88	99.20	-2	8,495	-0.02%
2024/02/02	13	101.19	4	101.75	101.50	9	8,506	0.11%
2024/02/01	3.1	97.94	0.2	97.40	96.50	2.9	8,497	0.03%
2024/01/31	8.1	101.49	8	100.96	99.10	0.1	8,589	0.00%
2024/01/30	1	101.00	1	99.10	99.10	0	8,697	0.00%
2024/01/29	1	99.80	4	100.50	101.00	-3	8,867	-0.03%
2024/01/26	1	100.50	4	100.73	99.80	-3	8,900	-0.03%
2024/01/25	3.1	102.97	17	100.62	100.50	-13.9	8,998	-0.15%
2024/01/24	12.1	105.21	3	102.33	102.00	9.1	8,974	0.10%
2024/01/23	21	102.93	16	103.81	108.00	5	8,928	0.06%
2024/01/19	6	97.05	0	0.00	97.60	6	8,852	0.07%
2024/01/17	0	0.00	7	99.00	98.80	-7	8,872	-0.08%
2024/01/16	9	100.50	11	100.59	101.00	-2	8,856	-0.02%
2024/01/15	9	105.00	9	102.50	102.50	0	8,851	0.00%
2024/01/12	1	104.00	1	103.00	103.00	0	8,893	0.00%
2024/01/10	1	105.00	1	104.50	105.00	0	9,070	0.00%
2024/01/09	10	104.35	6	103.67	103.50	4	9,124	0.04%
2024/01/08	5.2	105.99	5	107.50	104.00	0.2	9,124	0.00%
2024/01/05	9	107.00	2	106.25	106.50	7	9,115	0.08%
2024/01/04	0	0.00	1	104.50	106.00	-1	9,105	-0.01%
2024/01/03	7	106.21	15	106.50	106.00	-8	9,143	-0.09%
2024/01/02	0	0.00	2	110.25	107.50	-2	9,154	-0.02%
2023/12/29	1	111.00	1	112.00	112.50	0	9,151	0.00%
2023/12/28	13	112.54	21	111.62	110.50	-8	9,127	-0.09%
2023/12/27	22	111.23	27	112.78	113.00	-5	9,171	-0.05%
2023/12/26	11	110.59	11	109.27	108.50	0	9,062	0.00%
2023/12/22	9	109.00	9	109.50	108.50	0	9,165	0.00%
2023/12/21	17.1	109.64	3	109.00	108.50	14.1	9,157	0.15%
2023/12/20	2	112.50	11	112.55	112.50	-9	9,099	-0.10%
2023/12/19	1	112.50	4	113.00	112.50	-3	9,077	-0.03%
2023/12/18	2.1	117.05	1	114.50	114.50	1.1	9,072	0.01%
2023/12/15	1.2	115.75	2	115.00	114.00	-0.8	9,089	-0.01%
2023/12/13	1	117.50	1	116.50	116.50	0	9,494	0.00%
2023/12/08	11	123.59	8	122.75	121.50	3	9,510	0.03%
2023/12/07	8	121.50	8	121.75	121.50	0	9,597	0.00%
2023/12/06	9	123.39	9	125.83	122.50	0	9,693	0.00%
2023/12/05	46	122.83	46	123.35	123.00	0	9,620	0.00%
2023/12/04	2	124.00	8	125.06	124.00	-6	9,548	-0.06%
2023/12/01	40	130.48	162	132.41	126.50	-122	9,487	-1.29%	大賣/鉅額交易
2023/11/30	154.2	130.76	38	130.95	129.00	116.2	9,439	1.23%	大買/鉅額交易
2023/11/29	43	128.66	42.1	129.32	129.00	1	9,273	0.01%
2023/11/28	53	128.00	58	125.57	132.50	-5	8,835	-0.06%
2023/11/27	8	121.19	3	124.00	120.50	5	8,525	0.06%
2023/11/24	0	0.00	0.5	126.50	125.00	-0.5	8,391	-0.01%
2023/11/22	68	123.87	52	124.46	123.50	16	8,077	0.20%
2023/11/21	2	120.00	9	119.44	120.00	-7	7,731	-0.09%
2023/11/20	99	118.25	95	118.51	118.50	4	7,474	0.05%
2023/11/17	43	110.34	50	106.86	114.00	-7	6,753	-0.10%
2023/11/16	23	103.37	26	102.04	104.00	-3	6,357	-0.05%
2023/11/15	21.5	99.65	27.3	99.79	101.00	-5.8	6,083	-0.10%
2023/11/14	36.2	92.72	31	92.72	95.00	5.2	5,613	0.09%
2023/11/13	2	85.85	4	86.33	87.40	-2	5,040	-0.04%
2023/11/10	2	86.00	1	86.70	86.70	1	4,932	0.02%
2023/11/09	3	85.80	4.2	85.90	86.20	-1.2	4,887	-0.02%
2023/11/08	8.5	86.23	14	85.98	85.20	-5.5	4,798	-0.12%
2023/11/07	12	85.84	8	86.24	87.80	4	4,648	0.09%
2023/11/06	8	84.21	21	84.64	84.60	-13	4,454	-0.29%
2023/11/03	5	82.42	4	82.30	82.30	1	4,269	0.02%
2023/11/02	9	82.93	1	83.40	82.50	8	4,213	0.19%
2023/11/01	1	81.80	1	81.80	81.90	0	4,076	0.00%
2023/10/31	3	82.53	5	81.68	80.60	-2	4,025	-0.05%
2023/10/30	4	82.20	6	81.72	81.60	-2	3,916	-0.05%
2023/10/27	4	77.60	1	78.00	77.60	3	3,800	0.08%
2023/10/26	0	0.00	3	80.10	78.80	-3	3,783	-0.08%
2023/10/25	0	0.00	2	82.50	81.10	-2	3,776	-0.05%
2023/10/23	2	80.80	0	0.00	79.40	2	3,764	0.05%
2023/10/20	3	79.97	9	81.12	80.70	-6	3,753	-0.16%
2023/10/19	16	82.04	10.1	82.24	82.00	5.9	3,700	0.16%
2023/10/18	0	0.00	0.4	80.00	79.70	-0.4	3,577	-0.01%
2023/10/17	5	80.48	6	80.72	79.50	-1	3,552	-0.03%
2023/10/16	0	0.00	1	77.00	77.00	-1	3,472	-0.03%
2023/10/13	2.4	78.93	2	79.60	78.60	0.4	3,450	0.01%
2023/10/12	2	78.80	0	0.00	78.70	2	3,452	0.06%
2023/10/06	2.1	81.34	2	81.60	81.20	0.1	3,413	0.00%
2023/10/05	1	81.00	4	80.70	80.90	-3	3,374	-0.09%
2023/10/03	3	80.27	6.3	80.13	80.50	-3.3	3,340	-0.10%
2023/10/02	0	0.00	3	76.27	76.40	-3	3,217	-0.09%
2023/09/28	4	76.53	6	77.67	75.60	-2	3,210	-0.06%
2023/09/27	24	80.25	24	79.25	77.80	0	3,180	0.00%
2023/09/26	4	78.48	0	0.00	77.40	4	3,067	0.13%
2023/09/25	1	78.00	0	0.00	78.00	1	3,066	0.03%
2023/09/22	0	0.00	1	77.60	78.70	-1	3,059	-0.03%
2023/09/21	9	79.53	6	79.18	78.70	3	3,040	0.10%
2023/09/20	4	79.88	5	80.18	79.10	-1	2,972	-0.03%
2023/09/19	4	81.83	13	81.81	81.40	-9	2,883	-0.31%
2023/09/18	36	82.55	32	83.13	82.30	4	2,756	0.15%
2023/09/15	7	79.09	6	78.85	78.70	1	2,391	0.04%
2023/09/14	3	78.30	4	77.88	78.40	-1	2,341	-0.04%
2023/09/13	4	76.20	1	76.60	76.90	3	2,285	0.13%
2023/09/12	4	76.80	4	76.23	76.00	0	2,250	0.00%
2023/09/11	17	77.26	15	77.42	79.00	2	2,131	0.09%
2023/09/08	0	0.00	1	73.60	73.60	-1	1,974	-0.05%
2023/09/07	4	74.65	1	75.20	74.60	3	2,002	0.15%
2023/09/06	10	75.50	8.3	74.90	74.80	1.7	2,032	0.08%
2023/09/05	14.1	75.51	11	75.80	75.00	3.1	1,975	0.16%
2023/09/04	6.1	73.67	2	73.85	73.70	4.1	1,790	0.23%
2023/08/31	2	71.80	2	72.40	72.40	0	1,793	0.00%
2023/08/29	0.1	69.20	0	0.00	70.00	0.1	1,791	0.01%
2023/08/18	0	0.00	1	70.00	70.00	-1	2,004	-0.05%
2023/08/15	4	68.78	4	69.18	69.30	0	2,055	0.00%
2023/08/11	0	0.00	0.3	69.40	68.60	-0.3	2,086	-0.01%
2023/08/10	2.3	72.20	1	69.60	69.40	1.3	2,148	0.06%
2023/08/02	0	0.00	13	73.16	72.10	-13	2,278	-0.57%
2023/07/31	13	72.19	0	0.00	71.50	13	2,432	0.53%
2023/07/28	1	73.20	3	73.40	73.10	-2	2,435	-0.08%
2023/07/27	3	72.80	2.6	72.07	72.50	0.4	2,419	0.02%
2023/07/25	0.1	69.80	0	0.00	69.70	0.1	2,435	0.00%
2023/07/24	1	72.10	0	0.00	69.80	1	2,434	0.04%
2023/07/20	2.3	73.35	0	0.00	72.90	2.3	2,510	0.09%
2023/07/19	0.1	71.00	1	71.00	70.70	-0.9	2,488	-0.04%
2023/07/18	0	0.00	1	71.30	70.50	-1	2,520	-0.04%
2023/07/17	0.1	71.20	0	0.00	71.50	0.1	2,570	0.00%
2023/07/13	0	0.00	0.5	71.76	71.30	-0.5	2,744	-0.02%
2023/07/12	1	72.30	0	0.00	71.70	1	2,812	0.04%
2023/07/11	1	72.80	0	0.00	71.90	1	2,972	0.03%
2023/07/10	1	72.50	2	72.65	72.00	-1	3,122	-0.03%
2023/07/07	0	0.00	1	75.40	75.40	-1	3,481	-0.03%
2023/07/06	1	78.60	0	78.00	77.50	1	3,683	0.03%
2023/07/05	0	0.00	1	77.90	77.50	-1	3,792	-0.03%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/30	3	78.20	2	78.30	78.40	1	4,018	0.02%
2023/06/29	0	0.00	1	79.50	79.10	-1	4,028	-0.02%
2023/06/26	0	0.00	1	78.80	78.80	-1	4,126	-0.02%
2023/06/21	5	79.60	1	79.80	80.00	4	4,150	0.10%
2023/06/19	1	81.60	1	82.20	81.90	0	4,287	0.00%
2023/06/16	2	81.65	1	82.30	82.30	1	4,546	0.02%
2023/06/15	0	0.00	1.9	82.14	82.10	-1.9	4,682	-0.04%
2023/06/13	2	84.65	1.1	84.81	85.00	0.9	4,690	0.02%
2023/06/12	1	84.20	0	0.00	85.50	1	4,682	0.02%
2023/06/09	0	0.00	1	83.10	82.50	-1	4,657	-0.02%
2023/06/08	1	82.60	1	82.10	82.30	0	4,711	0.00%
2023/06/07	1	84.30	0	0.00	84.50	1	4,753	0.02%
2023/06/05	0	0.00	2	84.05	84.30	-2	4,783	-0.04%
2023/06/02	2	83.30	0	0.00	83.50	2	4,785	0.04%
2023/06/01	3	83.53	2	83.20	83.20	1	4,809	0.02%
2023/05/31	1	84.60	0	0.00	85.00	1	4,830	0.02%
2023/05/30	1	83.70	0	0.00	84.00	1	4,864	0.02%
2023/05/29	0	0.00	2	83.50	83.70	-2	4,962	-0.04%
2023/05/26	2	82.50	7	83.10	81.70	-5	5,002	-0.10%
2023/05/25	0	0.00	7	83.16	82.90	-7	4,997	-0.14%
2023/05/24	3	82.37	7	82.14	83.20	-4	5,067	-0.08%
2023/05/23	2	82.10	0	0.00	82.40	2	5,182	0.04%
2023/05/22	7.1	81.09	1	81.10	81.00	6.1	5,231	0.12%
2023/05/19	0	0.00	0.3	80.00	80.10	-0.3	5,370	0.00%
2023/05/16	10	77.87	13	77.25	77.10	-3	5,439	-0.06%
2023/05/15	1	74.30	0	0.00	74.30	1	5,379	0.02%
2023/05/12	1	74.10	1	74.30	74.20	0	5,372	0.00%
2023/05/11	0	0.00	21	74.20	74.10	-21	5,389	-0.39%
2023/05/10	6	76.05	6	75.50	75.70	0	5,416	0.00%
2023/05/09	0	0.00	6	74.35	73.80	-6	5,407	-0.11%
2023/05/08	5	76.50	1	76.50	76.00	4	5,381	0.07%
2023/05/03	1	78.70	5	78.70	78.50	-4	5,364	-0.07%
2023/05/02	0	0.00	1	78.00	79.80	-1	5,400	-0.02%
2023/04/28	17	80.26	17	79.52	79.10	0	5,442	0.00%
2023/04/27	1	79.10	2	79.15	78.90	-1	5,371	-0.02%
2023/04/26	3	78.30	1	78.30	78.70	2	5,359	0.04%
2023/04/25	0	0.00	4	80.75	79.00	-4	5,334	-0.07%
2023/04/24	21	82.31	0	0.00	82.20	21	5,277	0.40%
2023/04/21	2	84.10	1.1	81.74	81.50	0.9	5,285	0.02%
2023/04/20	1	85.50	13	83.38	83.20	-12	5,273	-0.23%
2023/04/19	4	86.88	5	84.86	85.10	-1	5,294	-0.02%
2023/04/18	3	88.40	5	88.70	87.80	-2	5,295	-0.04%
2023/04/17	3	89.47	6	90.40	89.30	-3	5,247	-0.06%
2023/04/14	9	90.40	1	90.50	89.40	8	5,271	0.15%
2023/04/13	7.1	88.97	2	88.65	87.80	5.1	5,269	0.10%
2023/04/12	6.7	90.95	22	90.90	91.40	-15.3	5,117	-0.30%
2023/04/11	16	85.47	13	85.59	86.90	3	4,723	0.06%
2023/04/10	13	81.43	7	82.37	81.70	6	4,506	0.13%
2023/04/07	11	82.12	7	82.61	83.00	4	4,459	0.09%
2023/04/06	3	75.10	5	77.84	78.00	-2	4,231	-0.05%
2023/03/30	0	0.00	2	77.90	77.50	-2	4,218	-0.05%
2023/03/29	3.1	77.23	0	0.00	77.10	3.1	4,226	0.07%
2023/03/28	0	0.00	9	78.96	78.80	-9	4,247	-0.21%
2023/03/23	5.2	78.06	4	77.33	77.50	1.2	4,255	0.03%
2023/03/22	6	79.35	4	80.30	78.80	2	4,202	0.05%
2023/03/21	27.6	80.61	16	79.87	80.90	11.6	4,105	0.28%
2023/03/20	1	80.10	6.3	79.63	81.00	-5.3	3,858	-0.14%
2023/03/16	2	74.90	20	74.60	74.60	-18	3,706	-0.49%
2023/03/15	1	75.80	0	0.00	74.70	1	3,719	0.03%
2023/03/13	3	75.17	0	0.00	76.30	3	3,722	0.08%
2023/03/09	2	76.60	6	76.85	76.30	-4	3,732	-0.11%
2023/03/08	0	0.00	37	75.69	76.10	-37	3,713	-1.00%
2023/03/07	5	76.20	0	0.00	76.10	5	3,711	0.13%
2023/03/03	1	74.90	0	0.00	75.00	1	3,693	0.03%
2023/03/02	4	75.40	2	75.50	74.70	2	3,712	0.05%
2023/03/01	1.3	72.85	0	0.00	76.90	1.3	3,645	0.04%
2023/02/24	7	72.53	11	72.54	71.90	-4	3,589	-0.11%
2023/02/23	15	74.37	0	0.00	74.20	15	3,562	0.42%
2023/02/22	9	73.14	4	74.08	73.20	5	3,597	0.14%
2023/02/21	21	77.31	19	76.99	77.00	2	3,620	0.06%
2023/02/20	0.1	74.00	0	0.00	75.20	0.1	3,691	0.00%
2023/02/17	36	73.54	17	73.49	74.00	19	4,151	0.46%
2023/02/16	12	71.84	10	72.61	72.60	2	4,027	0.05%
2023/02/15	8	68.60	1	68.80	68.60	7	4,068	0.17%
2023/02/14	1	70.00	0	0.00	69.50	1	4,204	0.02%
2023/02/13	0	69.80	0	0.00	70.30	0	4,815	0.00%
2023/02/10	0	0.00	1	70.20	69.50	-1	5,014	-0.02%
2023/02/08	4	71.00	2	71.00	71.50	2	5,150	0.04%
2023/02/07	1	69.50	0	0.00	70.70	1	5,122	0.02%
2023/02/06	1	68.80	0	0.00	68.80	1	5,101	0.02%
2023/02/03	15	69.30	1	69.70	69.60	14	5,106	0.27%
2023/02/02	0	0.00	5	70.40	70.30	-5	5,155	-0.10%
2023/02/01	0	0.00	2	68.20	68.40	-2	5,177	-0.04%
2023/01/31	2	66.90	0	0.00	66.90	2	5,197	0.04%
2023/01/30	0	0.00	15	64.17	65.50	-15	5,194	-0.29%
2023/01/17	0	0.00	2	62.60	62.60	-2	5,189	-0.04%
2023/01/13	1	62.40	2	62.40	62.40	-1	5,404	-0.02%
2023/01/10	3	63.60	4.5	63.74	63.40	-1.5	5,919	-0.03%
2023/01/09	5.5	63.97	4	64.10	63.50	1.5	6,065	0.02%
2023/01/06	2	63.80	0	0.00	63.70	2	6,035	0.03%
2023/01/04	2	63.45	6	63.45	62.20	-4	5,993	-0.07%
2023/01/03	9	62.38	20	62.46	62.60	-11	5,910	-0.19%
2022/12/28	13	58.38	0.2	58.70	58.20	12.8	5,845	0.22%
2022/12/27	15	60.33	34.3	60.89	59.80	-19.3	5,866	-0.33%
2022/12/21	2	57.05	0	0.00	56.60	2	5,854	0.03%
2022/12/20	11	56.95	2	56.50	56.50	9	5,857	0.15%
2022/12/19	6	59.42	2.3	59.47	59.50	3.8	5,850	0.06%
2022/12/16	6	60.82	4	60.50	60.50	2	5,835	0.03%
2022/12/15	1	62.80	0	0.00	62.60	1	5,786	0.02%
2022/12/14	4	62.85	0	0.00	62.80	4	5,761	0.07%
2022/12/12	2	62.65	0	0.00	62.60	2	5,742	0.03%
2022/12/09	2	64.10	1	64.00	63.70	1	5,724	0.02%
2022/12/08	3	64.07	1	64.40	64.00	2	5,719	0.03%
2022/12/07	1	66.20	0	0.00	64.30	1	5,716	0.02%
2022/12/06	1	67.60	0	0.00	66.10	1	5,696	0.02%
2022/12/05	0.1	68.64	0	0.00	68.20	0.1	5,685	0.00%
2022/12/02	5	68.00	2	67.80	68.00	3	5,654	0.05%
2022/12/01	0	0.00	10	67.09	68.00	-10	5,641	-0.18%
2022/11/30	5	65.10	16	65.75	65.70	-11	5,581	-0.20%
2022/11/29	3.1	64.79	1	65.00	64.30	2.1	5,610	0.04%
2022/11/25	4	65.53	0	0.00	65.20	4	5,617	0.07%
2022/11/24	0	0.00	1.1	66.01	66.10	-1.1	5,615	-0.02%
2022/11/23	0	0.00	7	64.30	64.30	-7	5,568	-0.13%
2022/11/22	16	63.92	1	63.60	63.60	15	5,568	0.27%
2022/11/21	1	66.60	0	0.00	65.50	1	5,547	0.02%
2022/11/18	2	68.60	4.5	69.00	67.60	-2.5	5,540	-0.05%
2022/11/17	7	68.53	3	69.07	68.30	4	5,558	0.07%
2022/11/16	5	67.04	10	68.12	69.00	-5	5,487	-0.09%
2022/11/15	45.5	65.15	37.2	64.38	67.40	8.3	5,320	0.16%
2022/11/14	0	0.00	7	67.50	67.50	-7	4,863	-0.14%
2022/11/11	12	77.30	22	76.63	75.00	-10	4,998	-0.20%
2022/11/10	7	75.27	13	75.10	75.00	-6	4,862	-0.12%
2022/11/09	48	77.63	35	77.30	76.80	13	4,819	0.27%
2022/11/08	3	75.03	64.3	74.14	76.50	-61.3	4,351	-1.41%
2022/11/07	17	69.85	16	69.46	69.60	1	4,334	0.02%
2022/11/04	1.2	66.81	1	66.40	66.60	0.2	4,277	0.01%
2022/11/02	6.1	68.76	0	0.00	67.80	6.1	4,309	0.14%
2022/11/01	1	68.70	1	67.80	68.00	0	4,366	0.00%
2022/10/31	2	68.70	7	69.56	68.50	-5	4,354	-0.11%
2022/10/28	16	67.77	6	69.77	67.00	10	4,338	0.23%
2022/10/27	9	72.50	7	71.44	72.90	2	4,307	0.05%
2022/10/26	1	69.60	0	0.00	70.00	1	4,326	0.02%
2022/10/24	5	70.56	2	71.55	69.50	3	4,469	0.07%
2022/10/21	7	72.49	5	71.62	69.90	2	4,596	0.04%
2022/10/20	0	0.00	2	73.20	74.00	-2	4,546	-0.04%
2022/10/19	1	73.70	0	0.00	74.90	1	4,500	0.02%
2022/10/18	47	73.27	51	73.58	74.00	-4	4,386	-0.09%
2022/10/17	21	69.96	48	68.84	70.80	-27	4,107	-0.66%
2022/10/14	2	64.20	11	65.65	65.60	-9	3,981	-0.23%
2022/10/13	16	62.10	1	63.40	60.00	15	4,016	0.37%
2022/10/12	1	63.90	0	0.00	65.70	1	4,029	0.02%
2022/10/07	1	68.60	4	68.68	67.90	-3	4,017	-0.07%
2022/10/06	6	68.08	6	67.23	68.00	0	4,013	0.00%
2022/10/05	3	66.73	4	66.45	67.20	-1	4,016	-0.02%
2022/10/04	0	0.00	2	64.45	64.80	-2	4,013	-0.05%
2022/09/30	0	0.00	1	57.90	61.00	-1	4,083	-0.02%
2022/09/29	0	0.00	6	60.32	59.40	-6	4,167	-0.14%
2022/09/28	2	61.20	1	60.00	59.70	1	4,243	0.02%
2022/09/27	1	61.70	1	61.00	62.70	0	4,281	0.00%
2022/09/26	1	62.90	2	61.05	60.80	-1	4,336	-0.02%
2022/09/21	0	0.00	7	68.30	68.20	-7	4,466	-0.16%
2022/09/16	2	70.25	0	0.00	69.50	2	4,574	0.04%
2022/09/15	0	0.00	2	71.00	71.00	-2	4,639	-0.04%
2022/09/14	1	69.40	5	70.94	71.10	-4	4,722	-0.08%
2022/09/13	9	71.61	0.2	72.00	71.10	8.8	4,779	0.18%
2022/09/08	0	0.00	1.3	69.08	69.90	-1.3	4,964	-0.03%
2022/09/07	1.5	68.43	3.3	69.53	68.30	-1.8	4,991	-0.04%
2022/09/06	1.3	69.95	10	69.85	69.50	-8.7	4,993	-0.17%
2022/09/05	6	72.57	3	71.90	71.90	3	4,984	0.06%
2022/09/02	0	0.00	16	75.34	76.10	-16	4,963	-0.32%
2022/09/01	1	75.70	2	75.10	75.10	-1	4,958	-0.02%
2022/08/31	0	0.00	5	77.00	77.00	-5	4,952	-0.10%
2022/08/30	0	0.00	6	74.90	74.90	-6	4,964	-0.12%
2022/08/29	1	74.30	2	74.50	74.30	-1	4,984	-0.02%
2022/08/26	2	78.50	3	77.30	77.30	-1	4,987	-0.02%
2022/08/25	0	0.00	10	78.10	78.10	-10	5,040	-0.20%
2022/08/24	1	79.60	10	78.08	78.00	-9	5,252	-0.17%
2022/08/23	1	76.50	4	76.50	76.60	-3	5,210	-0.06%
2022/08/19	0	0.00	7	77.94	77.90	-7	5,145	-0.14%
2022/08/18	10	79.27	16	78.01	77.80	-6	5,075	-0.12%
2022/08/17	3	75.10	8	75.13	75.10	-5	4,915	-0.10%
2022/08/16	16	76.07	23	77.07	76.00	-7	4,912	-0.14%
2022/08/15	2	77.50	11	78.19	78.50	-9	4,862	-0.19%
2022/08/12	14	75.24	22	75.27	75.20	-8	4,746	-0.17%
2022/08/11	4	71.40	16	70.80	70.80	-12	4,603	-0.26%
2022/08/10	2	69.00	6	69.02	70.60	-4	4,606	-0.09%
2022/08/09	1	68.90	14	68.93	68.90	-13	4,544	-0.29%
2022/08/08	8	67.96	21	68.72	69.50	-13	4,547	-0.29%
2022/08/05	8	67.18	11	67.30	67.30	-3	4,483	-0.07%
2022/08/04	5	66.00	6	66.42	66.70	-1	4,484	-0.02%
2022/08/03	7	67.60	12	67.68	67.70	-5	4,456	-0.11%
2022/08/02	5	66.92	16	66.72	66.60	-11	4,450	-0.25%
2022/08/01	1	69.60	23	70.02	69.90	-22	4,395	-0.50%
2022/07/29	2	74.60	0	0.00	74.10	2	4,285	0.05%
2022/07/28	6	79.18	1.4	80.20	76.60	4.6	4,233	0.11%
2022/07/26	0.3	96.94	1	97.00	96.20	-0.7	4,018	-0.02%
2022/07/25	1	99.50	0	0.00	99.00	1	4,036	0.02%
2022/07/22	7	102.00	2	103.50	101.50	5	4,072	0.12%
2022/07/21	1	101.00	3	101.67	102.50	-2	4,139	-0.05%
2022/07/20	8	101.56	6	101.00	101.00	2	4,284	0.05%
2022/07/19	0	0.00	0.1	98.10	98.60	-0.1	4,288	0.00%
2022/07/18	0	0.00	4	93.63	95.60	-4	4,245	-0.09%
2022/07/15	6	92.02	1	91.30	92.10	5	4,259	0.12%
2022/07/13	3	89.70	5	89.28	89.30	-2	4,230	-0.05%
2022/07/12	10.2	86.95	8	87.63	86.60	2.2	4,242	0.05%
2022/07/11	19	89.96	19	90.09	90.00	0	4,267	0.00%
2022/07/08	1	88.50	4	90.43	90.60	-3	4,246	-0.07%
2022/07/07	12	85.93	15	85.77	87.80	-3	4,192	-0.07%
2022/07/06	8	87.35	2	87.00	86.20	6	4,143	0.14%
2022/07/05	1	84.50	0	0.00	86.50	1	4,142	0.02%
2022/07/04	0	0.00	5	85.30	83.70	-5	4,137	-0.12%
2022/07/01	16	83.75	2	88.95	81.90	14	4,170	0.34%
2022/06/30	1	90.10	1	90.20	90.00	0	4,076	0.00%
2022/06/27	1	96.80	1	95.40	97.10	0	3,975	0.00%
2022/06/24	0	0.00	2	93.55	93.70	-2	3,952	-0.05%
2022/06/22	36	93.63	1	93.20	91.70	35	3,866	0.91%
2022/06/21	0	0.00	5	97.70	97.50	-5	3,801	-0.13%
2022/06/20	5	94.92	1	99.38	93.60	4	3,775	0.11%
2022/06/17	1	102.00	0	0.00	102.00	1	3,668	0.03%
2022/06/16	1	109.00	1	110.50	107.00	0	3,615	0.00%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	116.00	5	113.80	116.00	-4	3,636	-0.11%
2022/06/08	1	120.50	0	0.00	118.50	1	3,680	0.03%
2022/06/06	9	119.11	9	118.56	119.00	0	3,691	0.00%
2022/06/02	4	119.13	4.7	119.61	119.00	-0.7	3,742	-0.02%
2022/06/01	8	121.44	6	122.75	121.00	2	3,709	0.05%
2022/05/27	0	111.00	21	111.86	111.50	-21	3,558	-0.59%
2022/05/26	0	111.00	0	0.00	109.50	0	3,583	0.00%
2022/05/25	1	110.00	104	110.00	110.00	-103	3,758	-2.74%	大賣/鉅額交易
2022/05/24	10.1	111.00	140	110.89	109.50	-129.9	4,117	-3.15%	大賣/鉅額交易
2022/05/23	23.1	113.65	101	112.72	113.00	-77.9	4,198	-1.86%	大賣/
2022/05/20	26	116.94	1	116.50	115.50	25	4,183	0.60%
2022/05/19	12	115.92	10	118.00	118.50	2	4,166	0.05%
2022/05/18	1	119.00	11	118.77	118.50	-10	4,147	-0.24%
2022/05/16	1	113.00	0	0.00	113.00	1	4,113	0.02%
2022/05/13	0	0.00	21	115.07	115.00	-21	4,163	-0.50%
2022/05/12	5	114.50	6	115.67	114.50	-1	4,183	-0.02%
2022/05/11	1	115.00	0	0.00	114.50	1	4,171	0.02%
2022/05/10	1	111.00	24	112.65	117.50	-23	4,182	-0.55%
2022/05/09	22.2	114.63	1	113.50	113.00	21.2	4,171	0.51%
2022/05/06	2.3	117.22	1	117.50	117.00	1.3	4,173	0.03%
2022/05/05	1	120.00	1	120.00	119.50	0	4,177	0.00%
2022/05/04	6	119.58	2	118.50	119.00	4	4,159	0.10%
2022/05/03	0.1	115.75	2	115.50	117.00	-1.9	4,139	-0.05%
2022/04/29	1	118.50	46	117.52	116.00	-45	4,183	-1.08%
2022/04/28	10	115.05	8	115.50	115.50	2	4,171	0.05%
2022/04/27	4	113.75	6	113.50	116.00	-2	4,117	-0.05%
2022/04/26	27	122.96	24	119.60	119.00	3	4,020	0.07%
2022/04/25	1	117.00	2	117.50	118.50	-1	3,885	-0.03%
2022/04/22	11	122.91	1	122.00	122.00	10	3,870	0.26%
2022/04/21	6	123.42	4	123.13	125.50	2	3,937	0.05%
2022/04/18	3	120.17	3	122.83	122.50	0	4,064	0.00%
2022/04/15	5	125.70	6	124.17	122.50	-1	4,097	-0.02%
2022/04/14	0	0.00	2	129.00	129.00	-2	4,152	-0.05%
2022/04/13	4	126.50	3	127.50	128.50	1	4,267	0.02%
2022/04/12	1	124.50	39	125.00	128.00	-38	4,364	-0.87%
2022/04/11	3	128.00	132	127.02	126.00	-129	4,512	-2.86%	大賣/鉅額交易
2022/04/08	9	131.83	1	131.00	131.00	8	4,545	0.18%
2022/04/07	8	136.56	43	136.00	131.00	-35	4,502	-0.78%
2022/04/06	2	143.00	0.1	143.00	142.50	1.9	4,416	0.04%
2022/04/01	3	144.00	1	144.50	145.00	2	4,538	0.04%
2022/03/31	3	146.50	5	147.20	146.00	-2	4,634	-0.04%
2022/03/30	3	148.50	2	149.00	148.00	1	4,706	0.02%
2022/03/29	7	147.93	0	0.00	148.00	7	4,718	0.15%
2022/03/28	0	0.00	5	147.00	147.00	-5	4,760	-0.11%
2022/03/25	0	0.00	2	150.50	149.50	-2	4,806	-0.04%
2022/03/24	0	0.00	2	151.00	152.00	-2	4,901	-0.04%
2022/03/23	6.2	150.29	2	152.00	151.50	4.2	4,982	0.08%
2022/03/22	6	147.83	0	0.00	148.00	6	5,150	0.12%
2022/03/21	3	151.00	4	150.50	150.00	-1	5,207	-0.02%
2022/03/18	36	148.54	0	0.00	149.00	36	5,238	0.69%
2022/03/17	27	147.48	0	0.00	148.00	27	5,245	0.51%
2022/03/16	8	144.31	0	0.00	145.00	8	5,277	0.15%
2022/03/15	12	144.83	0	0.00	144.00	12	5,332	0.23%
2022/03/14	8	147.00	0	0.00	148.00	8	5,398	0.15%
2022/03/11	3	145.00	20	144.50	145.00	-17	5,615	-0.30%
2022/03/10	42	148.76	12	149.04	148.00	30	5,715	0.52%
2022/03/09	14	145.46	2	145.25	146.00	12	5,782	0.21%
2022/03/08	7	144.79	78.1	143.62	142.50	-71.1	5,897	-1.21%
2022/03/07	30	147.73	26	148.38	147.00	4	5,927	0.07%
2022/03/04	3	154.33	22	154.27	153.00	-19	5,994	-0.32%
2022/03/03	26	156.73	1	156.00	156.00	25	6,127	0.41%
2022/03/02	17	156.56	5	156.50	156.50	12	6,211	0.19%
2022/03/01	15	153.07	10	153.10	153.50	5	6,202	0.08%
2022/02/25	39.1	156.74	15	157.43	152.00	24.1	6,280	0.38%
2022/02/24	79.4	156.63	71.2	156.11	156.00	8.2	6,265	0.13%
2022/02/23	38.6	153.91	9	151.89	154.50	29.6	6,083	0.49%
2022/02/22	8	146.13	0	0.00	146.00	8	6,358	0.13%
2022/02/21	5	148.30	4	149.13	149.50	1	7,504	0.01%
2022/02/18	2	147.25	0	0.00	150.00	2	8,235	0.02%
2022/02/17	18.2	149.60	0	0.00	149.50	18.2	8,303	0.22%
2022/02/16	22	148.05	6	148.67	147.50	16	8,404	0.19%
2022/02/15	10	147.40	15	148.03	146.00	-5	8,455	-0.06%
2022/02/14	7	148.93	12	149.00	149.50	-5	8,475	-0.06%
2022/02/11	4.1	153.02	0	0.00	152.50	4.1	8,516	0.05%
2022/02/10	22	153.30	0	0.00	153.50	22	8,699	0.25%
2022/02/09	6	154.50	2	154.75	156.50	4	8,765	0.05%
2022/02/08	19.1	152.12	0	0.00	153.00	19.1	8,868	0.22%
2022/01/26	0	0.00	1	145.50	145.50	-1	8,992	-0.01%
2022/01/25	0	0.00	2	149.00	145.00	-2	9,153	-0.02%
2022/01/24	3	146.33	6	145.67	149.50	-3	9,426	-0.03%
2022/01/21	4	150.50	4.1	150.77	149.50	-0.1	9,663	0.00%
2022/01/20	3	153.83	0	0.00	154.00	3	10,078	0.03%
2022/01/19	1	152.50	2	155.00	155.00	-1	10,230	-0.01%
2022/01/18	1.4	157.50	1	159.00	155.50	0.4	10,457	0.00%
2022/01/17	1	156.50	1	156.50	157.50	0	10,516	0.00%
2022/01/14	4	150.88	2	151.00	152.00	2	10,633	0.02%
2022/01/13	1	156.50	1	156.50	155.00	0	11,031	0.00%
2022/01/12	20.1	156.59	71	153.87	156.00	-50.9	11,081	-0.46%
2022/01/11	13	160.62	37	159.47	159.00	-24	11,147	-0.22%
2022/01/10	59	161.02	7	162.43	163.50	52	11,206	0.46%
2022/01/07	24	160.10	6	162.50	159.00	18	11,373	0.16%
2022/01/06	9.1	163.50	14	163.25	163.00	-4.9	11,458	-0.04%
2022/01/05	9	169.56	35	169.46	167.50	-26	11,517	-0.23%
2022/01/04	53	173.70	34	174.32	172.50	19	11,520	0.16%
2022/01/03	6	173.50	53	174.23	176.50	-47	11,503	-0.41%
2021/12/30	6	171.50	4	171.75	171.50	2	11,577	0.02%
2021/12/29	6	171.67	4	171.50	171.00	2	11,897	0.02%
2021/12/28	15	172.50	3.3	174.45	171.00	11.7	12,314	0.10%
2021/12/27	24	167.96	6	168.00	173.00	18	12,392	0.15%
2021/12/24	38	169.33	11	172.91	167.50	27	12,543	0.22%
2021/12/23	5	172.60	6	170.75	170.50	-1	12,641	-0.01%
2021/12/22	9	172.61	29	171.22	171.00	-20	12,757	-0.16%
2021/12/21	2	171.75	25	171.96	172.50	-23	12,817	-0.18%
2021/12/20	2	172.25	9	173.11	170.50	-7	12,865	-0.05%
2021/12/17	35	171.59	5	170.70	170.00	30	12,878	0.23%
2021/12/16	13.1	172.35	21	172.64	173.00	-7.9	12,975	-0.06%
2021/12/15	3	161.50	20	167.45	167.50	-17	12,895	-0.13%
2021/12/14	13	162.73	2	161.75	160.50	11	12,907	0.09%
2021/12/13	8	166.44	1	167.50	167.00	7	12,940	0.05%
2021/12/10	5.1	166.00	28	166.96	165.50	-22.9	13,087	-0.17%
2021/12/09	10	171.30	11	172.36	169.00	-1	13,075	-0.01%
2021/12/08	6	174.92	16	176.25	173.00	-10	13,121	-0.08%
2021/12/07	45.1	174.18	39	174.91	173.00	6.1	13,391	0.05%
2021/12/06	11.1	172.99	2	171.00	172.50	9.1	13,493	0.07%
2021/12/03	9	169.67	9	169.78	170.50	0	13,607	0.00%
2021/12/02	35	168.70	4	171.25	166.50	31	13,776	0.23%
2021/12/01	7	167.07	11	168.14	169.50	-4	14,020	-0.03%
2021/11/30	14	168.36	10	167.10	166.00	4	14,345	0.03%
2021/11/29	9	158.89	7	160.14	163.50	2	14,557	0.01%
2021/11/26	12	165.79	9	166.67	162.50	3	14,708	0.02%
2021/11/25	5	169.70	9	170.61	168.00	-4	15,011	-0.03%
2021/11/24	20.4	167.22	8	167.69	169.00	12.4	15,081	0.08%
2021/11/23	98	169.09	19	172.03	169.00	79	15,233	0.52%
2021/11/22	34	175.21	16	175.44	176.50	18	15,337	0.12%
2021/11/19	27	175.98	24	174.19	172.50	3	15,709	0.02%
2021/11/18	83.3	177.42	66	177.82	173.50	17.3	15,879	0.11%
2021/11/17	30	167.52	126.4	170.33	171.50	-96.4	15,099	-0.64%	大賣/
2021/11/16	7	158.57	5.2	157.23	156.00	1.9	14,940	0.01%
2021/11/15	4.1	158.13	25	158.04	156.50	-21	15,536	-0.13%
2021/11/12	1.3	155.80	0	0.00	155.00	1.3	16,770	0.01%
2021/11/11	2	155.75	5	153.50	154.50	-3	16,996	-0.02%
2021/11/10	0	155.50	1	152.50	152.50	-1	17,198	-0.01%
2021/11/09	22	157.00	26	156.63	155.50	-4	17,489	-0.02%
2021/11/08	22	151.48	4	151.38	152.00	18	17,513	0.10%
2021/11/05	10	148.55	10	148.60	148.50	0	17,807	0.00%
2021/11/04	1.1	145.62	9	145.56	144.50	-7.9	18,007	-0.04%
2021/11/03	17	146.91	9	145.83	148.50	8	18,247	0.04%
2021/11/02	27	149.61	5	148.00	144.00	22	18,473	0.12%
2021/11/01	41.1	153.03	37.2	151.71	150.00	3.9	18,641	0.02%
2021/10/29	9	163.89	32	162.44	160.00	-23	18,846	-0.12%
2021/10/28	53	164.83	43	165.22	164.00	10	19,154	0.05%
2021/10/27	9	156.50	24	157.48	158.50	-15	19,858	-0.08%
2021/10/26	13.2	155.03	17	154.74	152.50	-3.8	20,775	-0.02%
2021/10/25	0	0.00	2	145.00	149.00	-2	21,535	-0.01%
2021/10/22	5	148.20	6.4	150.90	148.00	-1.4	22,191	-0.01%
2021/10/21	22	154.50	16	155.25	151.00	6	22,793	0.03%
2021/10/19	5	145.60	7	145.93	145.50	-2	24,926	-0.01%
2021/10/18	6	142.92	2.7	142.97	143.00	3.3	25,500	0.01%
2021/10/15	5	140.70	1	140.00	141.00	4	25,649	0.02%
2021/10/14	4	137.00	13	138.23	139.00	-9	25,598	-0.04%
2021/10/13	21.2	136.12	17	136.21	134.00	4.2	25,541	0.02%
2021/10/12	4.2	142.38	1	140.00	139.00	3.2	25,547	0.01%
2021/10/08	3.3	145.36	5.1	146.18	145.00	-1.8	25,639	-0.01%
2021/10/07	6	145.58	3	146.83	147.00	3	25,668	0.01%
2021/10/06	13.1	144.58	4	145.13	140.00	9.1	25,703	0.04%
2021/10/05	19.1	143.91	82.4	145.71	150.50	-63.3	25,490	-0.25%
2021/10/04	7	144.29	29	144.79	139.50	-22	25,173	-0.09%
2021/10/01	17.1	152.49	79.5	152.46	148.50	-62.4	25,123	-0.25%
2021/09/30	4.1	153.35	4.1	154.95	155.00	0	25,106	0.00%
2021/09/29	3.2	157.59	2.1	153.50	153.50	1.1	25,212	0.00%
2021/09/28	5	164.70	32	166.53	162.00	-27	25,688	-0.11%
2021/09/27	7	168.07	6.2	168.74	168.00	0.9	25,883	0.00%
2021/09/24	5.1	165.00	18	165.28	164.00	-12.9	26,181	-0.05%
2021/09/23	7.1	158.30	21	160.36	161.00	-13.9	26,339	-0.05%
2021/09/22	4.1	160.77	3	161.00	160.50	1.1	26,604	0.00%
2021/09/17	3	167.50	10	169.00	169.50	-7	26,950	-0.03%
2021/09/16	1.1	167.92	6	167.33	165.50	-4.9	27,110	-0.02%
2021/09/15	11.2	167.19	8	168.19	165.00	3.2	27,266	0.01%
2021/09/14	3	176.67	4	177.75	176.50	-1	27,647	0.00%
2021/09/13	3	175.67	3	181.67	175.00	0	28,072	0.00%
2021/09/10	26.2	183.19	8.3	185.75	179.00	17.9	28,528	0.06%
2021/09/09	2	176.25	15	179.43	179.50	-13	28,530	-0.05%
2021/09/08	30	171.27	34	173.28	169.00	-4	28,671	-0.01%
2021/09/07	6.1	175.61	13.1	176.74	176.50	-7	29,141	-0.02%
2021/09/06	10.1	175.00	14.3	175.92	174.50	-4.2	29,420	-0.01%
2021/09/03	31.6	181.88	43	182.02	180.50	-11.4	29,785	-0.04%
2021/09/02	19.9	190.39	6	189.17	186.00	13.9	30,498	0.05%
2021/09/01	17	195.18	6.1	195.20	195.50	10.9	31,476	0.03%
2021/08/31	19.3	194.61	19.5	194.01	191.50	-0.3	32,096	0.00%
2021/08/30	4	189.63	4	190.25	189.00	0	32,647	0.00%
2021/08/27	9.2	190.34	9	188.89	190.50	0.2	33,242	0.00%
2021/08/26	21.4	192.02	12	191.92	190.50	9.4	34,115	0.03%
2021/08/25	43.9	192.35	37	192.00	193.50	6.9	35,424	0.02%
2021/08/24	146.1	193.67	27	193.30	190.00	119.1	35,921	0.33%	大買/鉅額交易
2021/08/23	32	201.95	39.1	202.04	202.00	-7.1	36,217	-0.02%
2021/08/20	34.1	192.01	34.1	192.89	190.50	0	36,492	0.00%
2021/08/19	70.1	199.59	80	201.29	189.50	-9.9	36,702	-0.03%
2021/08/18	159	197.07	118	200.40	208.00	41	36,877	0.11%	大買/大賣/
2021/08/17	7	214.29	31	209.48	207.50	-24	37,064	-0.06%
2021/08/16	13	222.69	16	221.88	221.00	-3	37,988	-0.01%
2021/08/13	116	228.38	23	233.15	224.00	93	38,240	0.24%	大買/
2021/08/12	7	236.86	9	237.67	236.50	-2	38,758	-0.01%
2021/08/11	13	241.42	12	241.71	237.00	1	39,687	0.00%
2021/08/10	21	254.10	20	252.47	248.50	1	39,841	0.00%
2021/08/09	16	259.25	12	259.75	252.00	4	40,193	0.01%
2021/08/06	18.1	268.04	16	270.06	269.50	2.1	41,121	0.01%
2021/08/05	13.8	267.30	13	266.81	265.50	0.8	41,868	0.00%
2021/08/04	27	277.54	122.1	280.48	274.00	-95.1	42,818	-0.22%	大賣/
2021/08/03	42	286.60	100.1	288.65	282.50	-58.1	42,779	-0.14%
2021/08/02	253	289.28	171.7	291.13	280.00	81.3	42,832	0.19%	大買/大賣/
2021/07/30	75.9	282.22	140	282.63	276.50	-64.2	42,231	-0.15%	大賣/
2021/07/29	88.1	267.56	71.1	265.05	275.00	17	41,722	0.04%
2021/07/28	55.1	270.16	61.3	266.20	261.00	-6.2	41,284	-0.02%
2021/07/27	91	278.56	86.3	281.52	290.00	4.7	41,322	0.01%
2021/07/26	165.3	283.61	120	280.43	276.00	45.3	40,993	0.11%	大買/大賣/
2021/07/23	186.1	264.59	137.1	265.28	270.50	49	40,197	0.12%	大買/大賣/
2021/07/22	43	238.53	62.3	239.25	246.00	-19.3	39,107	-0.05%
2021/07/21	5	220.90	9	222.17	224.00	-4	38,837	-0.01%
2021/07/20	8.1	217.01	8	217.81	214.00	0.1	39,098	0.00%
2021/07/19	0	0.00	3	227.83	226.00	-3	39,414	-0.01%
2021/07/16	3	226.17	4.3	226.80	225.50	-1.3	39,721	0.00%
2021/07/15	13	221.69	17.4	219.73	224.50	-4.4	40,297	-0.01%
2021/07/14	10	211.85	18	208.81	215.50	-8	41,013	-0.02%
2021/07/13	7.7	216.27	23	222.80	210.00	-15.3	41,311	-0.04%
2021/07/12	1	223.94	4	222.38	221.00	-3	42,235	-0.01%
2021/07/09	8.1	221.80	10	220.95	220.50	-1.9	43,038	0.00%
2021/07/08	3	227.33	1	224.50	225.00	2	43,962	0.00%
2021/07/07	30.2	228.35	14.1	228.87	224.00	16.1	44,613	0.04%
2021/07/06	46.7	232.66	16.2	231.95	231.00	30.5	45,041	0.07%
2021/07/05	56.1	238.03	57.6	237.83	238.50	-1.5	45,758	0.00%
2021/07/02	11.3	226.60	16	226.91	228.00	-4.7	45,754	-0.01%
2021/07/01	20	228.70	44	227.06	222.00	-24	45,948	-0.05%
2021/06/30	39	223.58	46	225.04	226.00	-7	46,289	-0.02%
2021/06/29	30.1	232.53	34	231.50	219.00	-3.9	46,999	-0.01%
2021/06/28	46	229.64	38.1	227.92	233.00	7.9	46,737	0.02%
2021/06/25	8	220.63	8	221.88	220.00	0	46,470	0.00%
2021/06/24	35	217.81	36	217.04	217.00	-1	46,369	0.00%
2021/06/23	50	221.86	54.2	221.42	217.50	-4.2	46,246	-0.01%
2021/06/22	47	213.07	57	214.39	212.50	-10	45,753	-0.02%
2021/06/21	44.2	212.60	48.1	214.96	208.00	-3.9	45,360	-0.01%
2021/06/18	42	224.56	33.2	225.25	222.50	8.9	44,912	0.02%
2021/06/17	34.1	225.63	46	225.22	228.50	-11.9	44,681	-0.03%
2021/06/16	47.1	235.99	89	237.93	223.00	-41.9	44,410	-0.09%
2021/06/15	50	245.10	33.3	243.47	242.50	16.7	43,982	0.04%
2021/06/11	98	245.83	48	243.06	241.00	50	44,896	0.11%
2021/06/10	61	246.31	79.1	246.14	240.00	-18.1	44,973	-0.04%
2021/06/09	67	241.57	87.1	240.74	248.00	-20.1	44,862	-0.04%
2021/06/08	67	241.40	69.1	238.83	230.50	-2.1	44,752	0.00%
2021/06/07	73.1	231.52	54.1	230.37	238.00	19	44,289	0.04%
2021/06/04	65.1	230.02	63.1	231.22	226.50	2	43,743	0.00%
2021/06/03	123	226.67	113.1	225.47	230.00	9.9	43,243	0.02%	大買/大賣/
2021/06/02	120.2	230.13	271.6	231.56	216.00	-151.4	42,269	-0.36%	大買/大賣/鉅額交易
2021/06/01	310.1	226.32	192.5	228.51	232.50	117.6	40,906	0.29%	大買/大賣/鉅額交易
2021/05/31	62.2	204.97	62.6	206.06	211.50	-0.4	39,973	0.00%
2021/05/28	108	204.18	84	201.91	199.50	24	39,364	0.06%	大買/
2021/05/27	72	198.07	70.1	197.89	200.00	1.9	39,070	0.00%
2021/05/26	57.2	198.74	72	197.81	192.50	-14.9	38,520	-0.04%
2021/05/25	133.2	200.05	150.6	200.11	199.50	-17.4	37,898	-0.05%	大買/大賣/
2021/05/24	112.1	186.01	85.5	184.58	190.00	26.6	36,643	0.07%	大買/
2021/05/21	37	171.04	26	171.62	176.00	11	35,838	0.03%
2021/05/20	34.1	174.43	121	173.25	169.00	-86.9	35,635	-0.24%	大賣/
2021/05/19	295.1	172.74	299	174.07	179.00	-4	35,152	-0.01%	大買/大賣/
2021/05/18	43	158.23	47	158.85	163.00	-4	34,334	-0.01%
2021/05/17	46	155.46	58	155.22	148.50	-12	34,113	-0.04%
2021/05/14	305	180.78	206	180.37	164.50	99	33,842	0.29%	大買/大賣/
2021/05/13	122.1	167.56	127	166.52	171.00	-4.9	32,760	-0.01%	大買/大賣/
2021/05/12	122.2	160.94	112	161.23	161.00	10.2	31,940	0.03%	大買/大賣/
2021/05/11	18	166.70	50.1	168.82	162.50	-32.1	30,804	-0.10%
2021/05/10	83	185.78	76.2	185.70	180.50	6.8	30,623	0.02%
2021/05/07	55	180.25	51	181.79	183.00	4	30,225	0.01%
2021/05/06	54	175.18	23.1	174.66	171.00	30.9	29,853	0.10%
2021/05/05	56	183.76	41	183.13	172.50	15	29,380	0.05%
2021/05/04	47	184.44	127.5	172.70	191.50	-80.5	29,111	-0.28%	大賣/
2021/05/03	48.2	191.59	73	184.04	179.50	-24.9	28,545	-0.09%
2021/04/29	75	199.76	42	200.70	199.00	33	28,395	0.12%
2021/04/28	87.4	202.47	56.1	201.43	201.00	31.3	28,586	0.11%
2021/04/27	80	200.10	59	198.84	195.50	21	28,353	0.07%
2021/04/26	82	196.70	29	196.97	196.50	53	28,220	0.19%
2021/04/23	29	188.05	25.5	188.61	193.50	3.5	28,108	0.01%
2021/04/22	30.2	183.92	35.2	182.96	176.00	-5	28,446	-0.02%
2021/04/21	39.4	179.24	177.7	172.08	179.00	-138.4	28,387	-0.49%	大賣/鉅額交易
2021/04/20	103.2	199.72	60	201.61	182.00	43.2	27,900	0.15%	大買/
2021/04/19	30.1	200.74	42.3	205.58	198.50	-12.2	27,235	-0.04%
2021/04/16	356.7	228.18	264	228.27	220.50	92.7	27,122	0.34%	大買/大賣/
2021/04/15	125	210.66	129.1	211.80	220.00	-4.1	26,314	-0.02%	大買/大賣/
2021/04/14	175.1	194.35	179.2	195.02	200.00	-4.1	25,679	-0.02%	大買/大賣/
2021/04/13	107.4	211.30	131.2	210.75	202.50	-23.8	24,924	-0.10%	大買/大賣/
2021/04/12	59.1	213.65	81	220.69	202.50	-21.9	24,342	-0.09%
2021/04/09	163	233.63	372	238.78	225.00	-209	23,930	-0.87%	大買/大賣/鉅額交易
2021/04/08	147	228.01	91	226.82	236.50	56	23,464	0.24%	大買/
2021/04/07	91	215.80	63	217.39	215.00	28	23,107	0.12%
2021/04/06	59	215.31	42	216.31	218.50	17	22,891	0.07%
2021/04/01	180	187.43	88	189.13	199.00	92	22,675	0.41%	大買/
2021/03/31	118	186.71	34	181.10	181.00	84	22,011	0.38%	大買/
2021/03/30	13.1	179.74	2	187.00	183.50	11.1	22,479	0.05%
2021/03/29	1	169.00	7	172.86	174.00	-6	22,643	-0.03%
2021/03/26	0	0.00	10	151.25	158.50	-10	23,226	-0.04%
2021/03/25	5	144.50	0	0.00	144.50	5	23,434	0.02%
2021/03/24	10	150.10	4.3	153.46	148.00	5.7	23,608	0.02%
2021/03/23	3	143.50	14	152.60	152.00	-11	23,801	-0.05%
2021/03/22	15	157.90	125	155.72	154.00	-110	24,108	-0.46%	大賣/鉅額交易
2021/03/19	96.1	155.61	24	154.06	159.00	72.1	24,041	0.30%
2021/03/18	107.1	150.10	9	147.56	152.50	98.1	23,912	0.41%	大買/
2021/03/17	102	140.99	217	148.21	139.00	-115	23,843	-0.48%	大買/大賣/鉅額交易
2021/03/16	181.1	144.67	27	147.33	148.50	154.1	22,616	0.68%	大買/鉅額交易
2021/03/15	50	129.90	60.5	131.86	135.00	-10.5	21,961	-0.05%
2021/03/12	132.5	118.91	125.2	119.05	123.00	7.4	21,016	0.03%	大買/大賣/
2021/03/11	23	108.26	40.4	109.56	112.00	-17.4	19,953	-0.09%
2021/03/10	21	103.76	38	105.26	102.00	-17	19,630	-0.09%
2021/03/09	37	98.38	45	98.64	100.00	-8	19,296	-0.04%
2021/03/08	9	97.53	9	98.51	96.10	0	19,365	0.00%
2021/03/05	2	99.00	6	99.73	99.20	-4	19,397	-0.02%
2021/03/04	10	101.50	10	101.00	101.50	0	19,409	0.00%
2021/03/03	3	103.50	8	102.94	101.00	-5	19,427	-0.03%
2021/03/02	28	104.77	22	105.52	104.50	6	19,354	0.03%
2021/02/26	18.2	101.72	13	100.09	99.80	5.2	19,082	0.03%
2021/02/25	26	104.19	6.1	107.51	101.00	20	18,950	0.11%
2021/02/24	15	113.37	17.3	109.20	106.50	-2.3	18,832	-0.01%
2021/02/23	33	111.70	35	111.13	113.50	-2	18,669	-0.01%
2021/02/22	1	105.00	10	106.80	109.00	-9	18,470	-0.05%
2021/02/19	121.4	103.07	114	102.18	99.70	7.4	18,188	0.04%	大買/大賣/
2021/02/18	2	97.25	8	96.95	99.30	-6	17,890	-0.03%
2021/02/17	27	93.91	25	94.34	94.80	2	17,744	0.01%
2021/02/05	36	87.08	35	88.41	88.30	1	17,606	0.01%
2021/02/04	13	84.41	11	84.20	83.10	2	17,491	0.01%
2021/02/03	6	84.67	5	84.82	83.60	1	17,453	0.01%
2021/02/02	1	81.90	2.2	83.72	81.90	-1.2	17,654	-0.01%
2021/02/01	11	81.65	10	81.30	81.60	1	17,735	0.01%
2021/01/29	18	88.19	11	85.23	84.00	7	17,492	0.04%
2021/01/28	8	88.74	6	90.60	88.40	2	17,286	0.01%
2021/01/27	7	91.30	8.1	92.49	90.80	-1.1	17,175	-0.01%
2021/01/26	26	94.49	21	94.45	90.80	5	17,215	0.03%
2021/01/25	8	97.41	6	96.78	95.60	2	16,996	0.01%
2021/01/22	20	100.44	20	100.45	101.00	0	17,006	0.00%
2021/01/21	38.4	96.40	39.5	96.63	97.90	-1.1	16,945	-0.01%
2021/01/20	6	105.42	4	107.00	98.60	2	16,813	0.01%
2021/01/19	32	107.86	87	107.98	109.50	-55	16,898	-0.33%
2021/01/18	364	109.70	306.3	109.79	108.50	57.7	16,782	0.34%	大買/大賣/
2021/01/15	49.2	109.00	43	108.29	110.50	6.2	16,420	0.04%
2021/01/14	90.1	103.81	88	105.16	106.00	2.1	15,638	0.01%
2021/01/13	9	96.53	12	97.04	96.60	-3	15,309	-0.02%
2021/01/12	12	96.77	10	97.71	93.50	2	15,066	0.01%
2021/01/11	13	98.40	15	98.20	98.00	-2	14,830	-0.01%
2021/01/08	4	92.15	5	92.04	92.90	-1	14,485	-0.01%
2021/01/07	10	88.30	19	90.21	91.90	-9	14,161	-0.06%
2021/01/06	9	88.88	13	87.93	86.10	-4	13,867	-0.03%
2021/01/05	26	88.37	21	89.20	87.90	5	13,629	0.04%
2021/01/04	14	91.82	7	92.46	90.70	7	13,423	0.05%
2020/12/31	31	95.56	157	97.47	93.50	-126	13,225	-0.95%	大賣/鉅額交易
2020/12/30	8	96.10	225	94.83	95.10	-217	12,730	-1.70%	大賣/鉅額交易
2020/12/29	62	100.67	16	97.01	95.50	46	12,492	0.37%
2020/12/28	131	97.87	37	96.85	99.00	94	12,246	0.77%	大買/
2020/12/25	189	90.15	14	89.63	91.50	175	11,791	1.48%	大買/鉅額交易
2020/12/24	141	88.00	104	87.11	87.50	37	11,465	0.32%	大買/大賣/
2020/12/23	41	80.78	48	80.58	85.00	-7	10,799	-0.06%
2020/12/22	70	82.69	87.1	82.51	77.50	-17.1	10,442	-0.16%
2020/12/21	32.1	79.75	36	75.76	80.80	-4	9,725	-0.04%
2020/12/18	27	72.40	22	73.55	73.50	5	9,411	0.05%
2020/12/17	4	72.00	11	71.14	72.20	-7	9,180	-0.08%
2020/12/16	79	69.87	84	69.14	68.40	-5	8,966	-0.06%
2020/12/15	17	69.62	19	69.33	67.70	-2	8,530	-0.02%
2020/12/14	1	68.60	1	69.00	68.50	0	8,452	0.00%
2020/12/11	29	69.49	25	69.60	68.70	4	8,405	0.05%
2020/12/10	19	68.93	14	69.36	67.50	5	8,237	0.06%
2020/12/09	2	69.55	8	67.83	69.90	-6	8,013	-0.07%
2020/12/08	2	65.45	2	66.20	66.50	0	7,848	0.00%
2020/12/07	5	64.26	3	64.57	65.10	2	7,784	0.03%
2020/12/04	3	65.53	5	65.10	64.80	-2	7,756	-0.03%
2020/12/03	7	66.80	4	67.23	67.40	3	7,653	0.04%
2020/12/02	7	68.31	9	68.60	66.50	-2	7,624	-0.03%
2020/12/01	12	67.31	9	66.61	65.70	3	7,342	0.04%
2020/11/30	61	64.91	64	65.18	66.60	-3	7,166	-0.04%
2020/11/27	5	62.24	23	62.40	62.50	-18	6,971	-0.26%
2020/11/26	16	61.23	9.4	60.75	61.90	6.6	6,865	0.10%
2020/11/25	13	60.39	38	60.67	59.10	-25	6,848	-0.37%
2020/11/24	40	60.59	2	61.25	60.90	38	6,805	0.56%
2020/11/23	0	0.00	2	60.50	60.10	-2	6,790	-0.03%
2020/11/20	5	60.08	8	59.91	59.80	-3	6,750	-0.04%
2020/11/19	37	58.52	32	58.74	58.40	5	6,661	0.08%
2020/11/18	3	57.53	3	57.33	57.20	0	6,590	0.00%
2020/11/17	3	57.13	5	57.00	57.40	-2	6,694	-0.03%
2020/11/16	19	57.50	11	57.22	57.00	8	6,670	0.12%
2020/11/13	6	57.25	5	56.80	57.10	1	6,614	0.02%
2020/11/12	63	55.74	65	56.22	55.00	-2	6,515	-0.03%
2020/11/11	6	55.67	5	56.44	56.30	1	6,390	0.02%
2020/11/10	70	56.15	68.3	56.04	56.30	1.7	6,437	0.03%
2020/11/09	22	53.25	114.8	53.22	54.80	-92.8	6,022	-1.54%	大賣/
2020/11/06	15	50.60	3	51.00	49.90	12	5,797	0.21%
2020/11/05	6	50.33	6	50.38	50.30	0	5,845	0.00%
2020/11/04	5	49.48	7	50.01	50.40	-2	5,846	-0.03%
2020/11/03	19	50.88	15.1	50.03	49.70	3.9	5,814	0.07%
2020/11/02	8	51.50	13	51.82	52.00	-5	5,817	-0.09%
2020/10/30	40	52.61	58	52.89	51.20	-18	5,847	-0.31%
2020/10/29	66	50.97	64	51.89	52.50	2	5,939	0.03%
2020/10/28	38	50.56	24.7	50.58	51.20	13.3	5,850	0.23%
2020/10/27	18.3	48.65	83	49.82	48.40	-64.7	5,502	-1.18%
2020/10/26	11.4	46.73	10	47.04	47.00	1.4	5,212	0.03%
2020/10/14	1	33.50	1	33.60	33.50	0	5,038	0.00%
2020/10/13	0	0.00	2	33.73	33.80	-2	5,092	-0.04%
2020/10/12	1	32.90	0	0.00	32.60	1	5,098	0.02%
2020/10/07	3	33.95	0	0.00	34.00	3	5,338	0.06%
2020/10/06	1	33.50	1	33.75	33.50	0	5,610	0.00%
2020/10/05	13	33.14	11	32.85	33.25	2	5,803	0.03%
2020/09/30	3	32.45	1	32.60	32.70	2	5,976	0.03%
2020/09/29	1	32.40	3	32.53	32.30	-2	6,154	-0.03%
2020/09/28	0	0.00	3	31.42	31.75	-3	6,419	-0.05%
2020/09/25	1	31.35	0	0.00	30.55	1	6,892	0.01%
2020/09/24	1	32.50	7	32.80	32.05	-6	7,514	-0.08%
2020/09/23	7	33.50	0	0.00	33.30	7	7,630	0.09%
2020/09/21	4	33.95	2	33.85	33.40	2	7,659	0.03%
2020/09/17	0	0.00	1	33.40	33.20	-1	7,920	-0.01%
2020/09/16	5	33.16	0	0.00	33.00	5	8,187	0.06%
2020/09/15	0	0.00	2	33.15	33.05	-2	8,308	-0.02%
2020/09/14	2	33.15	5	33.10	33.20	-3	8,419	-0.04%
2020/09/11	4	32.56	4	32.71	32.45	0	8,468	0.00%
2020/09/10	7	33.25	6	33.23	32.65	1	8,504	0.01%
2020/09/08	0	0.00	5	32.65	32.20	-5	8,754	-0.06%
2020/09/07	8	32.73	8	32.91	32.35	0	8,899	0.00%
2020/09/04	1	32.40	0	0.00	32.35	1	9,142	0.01%
2020/09/02	0	0.00	1	32.70	32.90	-1	9,233	-0.01%
2020/09/01	1	32.55	1	32.65	32.55	0	9,341	0.00%
2020/08/31	56	33.45	3	33.35	33.05	53	9,520	0.56%
2020/08/27	1	32.35	0	0.00	32.10	1	9,829	0.01%
2020/08/25	1	33.35	1	33.80	33.25	0	9,811	0.00%
2020/08/24	1	33.15	0	0.00	33.20	1	9,816	0.01%
2020/08/21	31	33.31	2	33.58	33.45	29	9,858	0.29%
2020/08/20	11	34.00	1	33.55	32.95	10	9,864	0.10%
2020/08/19	4	36.21	0	0.00	35.95	4	9,753	0.04%
2020/08/18	2	37.38	4	37.71	37.05	-2	9,735	-0.02%
2020/08/17	7	36.64	4	37.41	37.30	3	9,709	0.03%
2020/08/14	1	36.45	0	0.00	36.40	1	9,816	0.01%
2020/08/13	9	37.08	3	38.20	36.85	6	9,891	0.06%
2020/08/12	14	37.15	26	37.23	37.95	-12	9,990	-0.12%
2020/08/11	5	36.27	1.4	36.60	35.85	3.6	9,929	0.04%
2020/08/10	4	37.28	3	37.80	37.00	1	10,113	0.01%
2020/08/07	5	38.02	4	37.85	37.90	1	10,364	0.01%
2020/08/06	6	38.29	2	37.40	37.50	4	11,129	0.04%
2020/08/05	2	37.85	13	38.12	38.45	-11	11,261	-0.10%
2020/08/04	1	37.15	3	37.52	36.95	-2	11,444	-0.02%
2020/08/03	3	37.15	0	0.00	37.00	3	11,809	0.03%
2020/07/31	20	37.46	23	37.51	36.85	-3	12,486	-0.02%
2020/07/30	1	36.80	33	36.98	36.70	-32	12,943	-0.25%
2020/07/29	44	35.34	6	35.18	35.75	38	13,194	0.29%
2020/07/28	10	36.70	9	36.24	35.55	1	13,258	0.01%
2020/07/27	8	37.11	10	37.25	36.70	-2	13,268	-0.02%
2020/07/24	68	37.73	11	38.48	36.00	57	13,356	0.43%
2020/07/23	1	36.95	2	37.55	38.00	-1	13,411	-0.01%
2020/07/22	0	0.00	1	36.65	36.20	-1	13,559	-0.01%
2020/07/21	22	36.02	1	36.10	36.20	21	13,699	0.15%
2020/07/20	24	35.72	24	35.84	35.85	0	13,805	0.00%
2020/07/17	13	36.01	0	0.00	35.45	13	13,933	0.09%
2020/07/16	1	36.45	0	0.00	36.30	1	13,969	0.01%
2020/07/15	35	37.77	2	37.73	36.85	33	14,073	0.23%
2020/07/14	4	37.83	3	38.00	37.60	1	14,035	0.01%
2020/07/13	7	37.51	14	38.02	38.35	-7	13,921	-0.05%
2020/07/10	8	37.66	5	37.36	36.50	3	13,910	0.02%
2020/07/09	9	37.14	7	36.77	37.20	2	13,865	0.01%
2020/07/08	3	37.95	4	37.68	37.60	-1	13,782	-0.01%
2020/07/07	11	36.90	19	37.54	37.05	-8	13,740	-0.06%
2020/07/06	21	38.32	5	37.84	38.05	16	13,518	0.12%
2020/07/03	7	35.90	52	35.84	36.95	-45	13,152	-0.34%
2020/07/02	1	33.45	22	33.35	33.70	-21	12,618	-0.17%
2020/07/01	2	32.50	1	32.50	32.50	1	12,526	0.01%
2020/06/30	3	32.22	0	0.00	32.20	3	12,521	0.02%
2020/06/29	13	32.41	2	32.30	32.10	11	12,586	0.09%
2020/06/24	8	33.65	6	33.88	33.40	2	12,549	0.02%
2020/06/23	19	33.84	21	33.58	34.10	-2	12,422	-0.02%
2020/06/22	13	32.99	23	32.89	32.65	-10	12,237	-0.08%
2020/06/19	0	0.00	8	32.89	32.75	-8	12,203	-0.07%
2020/06/18	2	32.50	6	32.80	32.40	-4	12,136	-0.03%
2020/06/17	1	32.15	9	32.32	32.15	-8	12,097	-0.07%
2020/06/16	52	32.53	6	32.74	32.15	46	12,131	0.38%
2020/06/15	11	33.02	23	33.23	32.30	-12	12,122	-0.10%
2020/06/12	1	31.15	18	32.35	32.65	-17	12,011	-0.14%
2020/06/11	28	31.98	125	33.47	31.65	-97	12,006	-0.81%	大賣/
2020/06/10	0	0.00	3	32.75	32.45	-3	11,876	-0.03%
2020/06/09	1	32.40	4	32.60	32.45	-3	12,063	-0.02%
2020/06/08	3	32.43	4	32.78	32.25	-1	12,309	-0.01%
2020/06/05	8	32.86	17.4	32.74	32.65	-9.4	12,621	-0.07%
2020/06/04	3	32.30	11	32.39	32.30	-8	12,878	-0.06%
2020/06/03	7	31.94	11	32.05	32.20	-4	12,993	-0.03%
2020/06/02	2	30.58	0	0.00	30.65	2	13,175	0.02%
2020/06/01	1	30.80	2	31.00	30.80	-1	13,257	-0.01%
2020/05/29	0	0.00	1	30.50	30.35	-1	13,309	-0.01%
2020/05/28	4	30.18	3	30.50	30.15	1	13,487	0.01%
2020/05/27	2	31.35	0	0.00	30.80	2	13,504	0.01%
2020/05/26	2	30.75	4	31.10	30.75	-2	13,571	-0.01%
2020/05/25	3	30.87	0	0.00	30.85	3	13,651	0.02%
2020/05/22	4	31.55	0	0.00	31.10	4	13,957	0.03%
2020/05/21	9	32.59	6	32.21	32.30	3	13,961	0.02%
2020/05/20	11	31.97	5	31.64	32.00	6	13,923	0.04%
2020/05/19	13	31.51	13	31.50	31.85	0	13,972	0.00%
2020/05/18	9	30.52	0	0.00	30.00	9	13,885	0.06%
2020/05/15	2	31.40	0	0.00	31.20	2	14,215	0.01%
2020/05/14	21	30.89	4	31.40	31.15	17	14,552	0.12%
2020/05/13	37.4	30.92	4	29.80	31.60	33.4	14,457	0.23%
2020/05/12	12	31.75	9	31.93	32.10	3	13,689	0.02%
2020/05/11	5	32.21	164	32.02	31.95	-159	13,404	-1.19%	大賣/鉅額交易
2020/05/08	8	35.89	2	35.88	35.50	6	13,050	0.05%
2020/05/07	180	36.26	25.6	36.76	36.50	154.4	12,651	1.22%	大買/鉅額交易
2020/05/06	10	35.18	24	35.50	35.00	-14	11,977	-0.12%
2020/05/05	12	34.09	8	33.83	33.70	4	11,439	0.03%
2020/05/04	0	0.00	8	31.86	32.85	-8	11,179	-0.07%
2020/04/30	1	31.65	2	32.20	32.20	-1	11,116	-0.01%
2020/04/29	4	32.26	4	32.21	32.05	0	11,001	0.00%
2020/04/28	8	33.14	19	32.78	31.45	-11	10,887	-0.10%
2020/04/27	6	33.13	2	33.65	33.15	4	10,629	0.04%
2020/04/24	8	31.87	8	32.13	32.20	0	10,392	0.00%
2020/04/23	0	0.00	2	30.15	30.90	-2	10,362	-0.02%
2020/04/22	4	29.76	3	30.05	30.15	1	10,319	0.01%
2020/04/21	11	30.75	1	30.75	30.15	10	10,212	0.10%
2020/04/20	6	31.89	1	31.60	31.70	5	10,104	0.05%
2020/04/17	2	33.98	1	34.85	33.45	1	10,046	0.01%
2020/04/16	1	34.10	7	34.15	34.05	-6	10,117	-0.06%
2020/04/15	8	32.98	0	0.00	33.00	8	10,158	0.08%
2020/04/14	5	33.03	6	33.19	33.40	-1	9,868	-0.01%
2020/04/13	1	32.05	3	32.00	31.90	-2	9,705	-0.02%
2020/04/10	2	31.80	6	31.41	31.35	-4	9,633	-0.04%
2020/04/09	12	31.26	12	31.04	31.40	0	9,501	0.00%
2020/04/08	4	30.43	8	30.45	30.75	-4	9,417	-0.04%
2020/04/07	28	29.07	7	29.80	30.00	21	9,309	0.23%
2020/04/06	0	0.00	2	28.55	28.40	-2	9,176	-0.02%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	3	29.05	1	28.60	28.30	2	9,101	0.02%
2020/03/30	1	28.25	25	27.16	28.90	-24	9,008	-0.27%
2020/03/27	0	0.00	1	28.10	27.10	-1	8,949	-0.01%
2020/03/25	1	27.15	1	26.90	26.70	0	8,942	0.00%
2020/03/24	1	26.35	1	26.55	26.30	0	8,869	0.00%
2020/03/20	5	26.57	9	26.64	26.65	-4	8,873	-0.05%
2020/03/19	11	25.45	4	25.78	25.10	7	8,813	0.08%
2020/03/18	10	27.06	11	27.65	27.10	-1	8,750	-0.01%
2020/03/17	7	25.29	2	26.30	27.25	5	8,738	0.06%
2020/03/16	24	27.25	16	26.68	26.30	8	8,655	0.09%
2020/03/13	2	26.48	1	26.80	26.65	1	8,542	0.01%
2020/03/12	18	29.80	6	30.04	28.95	12	8,308	0.14%
2020/03/11	9	32.53	15	32.83	32.15	-6	8,032	-0.07%
2020/03/10	30	31.58	19	31.31	31.15	11	7,669	0.14%
2020/03/09	52	30.79	1	30.70	30.50	51	7,272	0.70%
2020/03/06	6	32.87	3	32.70	33.05	3	7,047	0.04%
2020/03/05	51	30.51	1	30.95	31.00	50	6,669	0.75%
2020/03/03	20	31.55	20	31.16	31.05	0	6,666	0.00%
2020/03/02	0	0.00	7	29.50	30.15	-7	6,555	-0.11%
2020/02/27	11	29.92	5	29.84	30.40	6	6,519	0.09%
2020/02/26	16	29.68	14	29.72	30.15	2	6,680	0.03%
2020/02/25	1	29.25	1	28.65	29.35	0	6,769	0.00%
2020/02/24	0	0.00	2	31.38	31.70	-2	6,480	-0.03%
2020/02/21	0	0.00	5	31.90	31.55	-5	6,512	-0.08%
2020/02/20	4	31.41	4	31.29	31.30	0	6,546	0.00%
2020/02/19	3	31.40	0	0.00	31.80	3	6,446	0.05%
2020/02/18	11	31.29	7	31.22	31.60	4	6,342	0.06%
2020/02/17	42	29.96	53	30.28	31.20	-11	6,005	-0.18%
2020/02/14	4	27.38	4	27.79	28.40	0	5,467	0.00%
2020/02/13	6	26.10	19	26.07	26.30	-13	5,214	-0.25%
2020/02/10	2	24.55	2	24.40	24.30	0	5,357	0.00%
2020/02/07	1	25.45	0	0.00	24.80	1	5,375	0.02%
2020/02/06	2	25.75	2	25.55	25.55	0	5,398	0.00%
2020/02/04	4	25.58	4	26.00	26.20	0	5,467	0.00%
2020/02/03	0	0.00	2	25.10	25.15	-2	5,465	-0.04%
2020/01/31	5	25.99	4	25.50	25.50	1	5,467	0.02%
2020/01/30	18	25.60	34	26.03	25.75	-16	5,524	-0.29%
2020/01/20	0	0.00	60	27.56	27.50	-60	5,616	-1.07%
2020/01/17	3	27.15	2	27.83	27.55	1	5,571	0.02%
2020/01/16	0	0.00	3	26.60	26.70	-3	5,429	-0.06%
2020/01/15	0	0.00	1	25.95	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	3	25.50	25.65	-3	5,214	-0.06%
2020/01/13	6	25.33	2	25.05	25.40	4	5,169	0.08%
2020/01/10	0	0.00	2	25.48	25.60	-2	5,054	-0.04%
2020/01/09	1	24.55	5	24.36	24.85	-4	4,879	-0.08%
2020/01/07	11	23.07	0	0.00	22.65	11	4,783	0.23%
2020/01/03	0	0.00	1	23.80	23.75	-1	4,703	-0.02%
2020/01/02	10	24.05	0	0.00	24.00	10	4,685	0.21%
2019/12/31	1	23.95	0	0.00	23.80	1	4,664	0.02%
2019/12/30	10	23.80	0	0.00	23.75	10	4,636	0.22%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/24	5	23.75	5	23.51	23.40	0	4,607	0.00%
2019/12/23	1	23.55	5	23.65	23.40	-4	4,582	-0.09%
2019/12/20	1	24.35	0	0.00	24.15	1	4,497	0.02%
2019/12/17	1	24.50	2	24.65	24.40	-1	4,394	-0.02%
2019/12/16	0	0.00	3	24.80	24.90	-3	4,326	-0.07%
2019/12/13	1	24.85	1	24.95	24.70	0	4,325	0.00%
2019/12/12	3	25.55	3	25.10	25.25	0	4,300	0.00%
2019/12/11	4	25.41	1	25.35	25.25	3	4,192	0.07%
2019/12/06	0	0.00	1	25.55	25.50	-1	4,059	-0.02%
2019/12/05	0	0.00	1	25.80	25.75	-1	4,015	-0.02%
2019/12/03	2	26.18	0	0.00	26.50	2	3,903	0.05%
2019/11/28	1	26.10	2	26.20	26.30	-1	3,710	-0.03%
2019/11/27	2	25.45	1	26.10	26.10	1	3,641	0.03%
2019/11/26	0	0.00	3	25.77	25.70	-3	3,573	-0.08%
2019/11/25	16	26.15	29	25.72	25.80	-13	3,521	-0.37%
2019/11/22	1	25.55	1	25.60	25.50	0	3,237	0.00%
2019/11/21	4	24.88	0	0.00	25.00	4	3,016	0.13%
2019/11/20	20	23.85	24	24.19	24.75	-4	2,943	-0.14%
2019/11/19	5	24.36	4	24.59	23.85	1	2,829	0.04%
2019/11/18	0	0.00	2	24.75	24.80	-2	2,650	-0.08%
2019/11/15	9	24.07	1	24.25	24.05	8	2,588	0.31%
2019/11/14	4	23.68	5	23.45	23.55	-1	2,534	-0.04%
2019/11/13	1	25.10	3	24.85	24.80	-2	2,443	-0.08%
2019/11/12	1	24.35	3	24.47	24.95	-2	2,389	-0.08%
2019/11/11	1	24.40	0	0.00	24.15	1	2,359	0.04%
2019/11/08	6	25.06	2	24.60	24.90	4	2,305	0.17%
2019/11/07	16	24.68	10	24.64	25.00	6	2,208	0.27%
2019/11/06	5	24.19	0	0.00	24.05	5	2,100	0.24%
2019/11/05	4	24.18	26	23.83	24.00	-22	2,055	-1.07%
2019/11/01	2	24.10	0	0.00	24.10	2	1,906	0.10%
2019/10/31	30	24.08	0	0.00	23.80	30	1,885	1.59%
2019/10/30	1	23.60	1	24.10	23.90	0	1,832	0.00%
2019/10/28	10	24.10	9	24.84	24.90	1	1,648	0.06%
2019/10/18	1	22.30	1	22.60	22.30	0	1,505	0.00%
2019/10/15	0	0.00	1	22.25	22.20	-1	1,518	-0.07%
2019/10/14	0	0.00	1	21.95	21.85	-1	1,489	-0.07%
2019/10/07	1	21.60	0	0.00	21.60	1	1,518	0.07%
2019/10/04	0	0.00	1	21.55	21.55	-1	1,550	-0.06%
2019/10/01	11	21.16	0	0.00	21.25	11	1,570	0.70%
2019/09/23	1	21.95	0	0.00	21.95	1	1,597	0.06%
2019/09/19	0	0.00	5	21.80	21.70	-5	1,579	-0.32%
2019/09/18	1	21.85	0	0.00	21.80	1	1,571	0.06%
2019/09/10	1	22.95	0	0.00	22.90	1	1,607	0.06%
2019/09/04	1	23.25	0	0.00	23.20	1	1,652	0.06%
2019/09/03	0	0.00	1	23.40	23.40	-1	1,656	-0.06%
2019/09/02	10	23.30	11	23.60	23.75	-1	1,629	-0.06%
2019/08/30	2	23.08	1	23.10	22.75	1	1,586	0.06%
2019/08/16	0	0.00	2	22.25	22.70	-2	1,727	-0.12%
2019/08/15	2	21.63	0	0.00	22.00	2	1,731	0.12%
2019/08/05	0	0.00	2	22.00	21.20	-2	1,954	-0.10%
2019/08/02	1	22.25	0	0.00	22.05	1	1,976	0.05%
2019/07/31	0	0.00	1	22.80	23.25	-1	2,054	-0.05%
2019/07/25	1	24.00	0	0.00	23.95	1	2,047	0.05%
2019/07/19	0	0.00	1	22.55	22.65	-1	2,388	-0.04%
2019/07/16	1	23.35	0	0.00	23.65	1	2,784	0.04%
2019/07/11	0	0.00	2	23.85	23.75	-2	2,904	-0.07%
2019/07/04	2	23.60	0	0.00	23.50	2	3,328	0.06%
2019/07/01	5	23.80	4	23.60	23.70	1	3,454	0.03%
2019/06/20	5	23.20	0	0.00	23.30	5	3,805	0.13%
2019/06/03	0	0.00	5	21.62	21.65	-5	4,882	-0.10%
2019/05/29	0	0.00	1	20.25	20.30	-1	4,876	-0.02%
2019/05/27	1	20.30	0	0.00	20.30	1	5,023	0.02%
2019/05/24	1	20.85	0	0.00	20.95	1	5,067	0.02%
2019/05/23	5	21.45	1	21.30	21.25	4	5,040	0.08%
2019/05/21	6	19.97	7	20.11	20.60	-1	4,972	-0.02%
2019/05/20	1	20.60	1	21.00	20.65	0	4,902	0.00%
2019/04/29	10	25.93	5	25.50	24.95	5	4,995	0.10%
2019/04/26	15	26.28	15	26.47	26.50	0	4,899	0.00%
2019/04/25	0	0.00	5	26.05	26.40	-5	4,713	-0.11%
2019/04/24	5	25.66	0	0.00	25.70	5	4,724	0.11%
2019/04/23	1	26.10	0	0.00	26.20	1	4,795	0.02%
2019/04/22	10	26.23	18	26.11	26.50	-8	4,687	-0.17%
2019/04/18	1	24.45	0	0.00	24.00	1	4,587	0.02%
2019/04/17	0	0.00	2	25.00	24.65	-2	4,558	-0.04%
2019/04/16	5	24.68	16	24.70	24.60	-11	4,542	-0.24%
2019/04/12	0	0.00	1	25.90	25.40	-1	4,497	-0.02%
2019/04/11	12	25.70	5	25.40	25.60	7	4,521	0.15%
2019/04/10	18	26.47	2	26.50	26.35	16	4,474	0.36%
2019/04/09	10	25.40	5	25.30	25.70	5	4,267	0.12%
2019/04/08	0	0.00	2	25.85	25.45	-2	4,219	-0.05%
2019/04/03	2	25.05	2	25.05	25.05	0	4,227	0.00%
2019/04/02	0	0.00	2	25.50	25.35	-2	4,248	-0.05%
2019/03/29	0	0.00	3	25.15	24.80	-3	4,284	-0.07%
2019/03/28	3	24.50	0	0.00	24.55	3	4,338	0.07%
2019/03/27	2	25.20	0	0.00	25.20	2	4,472	0.04%
2019/03/22	3	26.20	6	26.77	26.50	-3	4,912	-0.06%
2019/03/21	4	25.20	4	25.05	25.05	0	4,949	0.00%
2019/03/20	0	0.00	1	25.05	25.10	-1	4,913	-0.02%
2019/03/19	1	25.30	1	25.10	25.25	0	4,776	0.00%
2019/03/18	2	24.60	3	23.85	24.60	-1	4,557	-0.02%
2019/03/04	5	21.85	5	22.15	22.10	0	4,609	0.00%
2019/02/27	5	21.53	5	21.65	22.05	0	4,585	0.00%
2019/02/26	5	22.20	7	22.38	22.60	-2	4,487	-0.04%
2019/02/25	0	0.00	5	22.05	21.85	-5	4,419	-0.11%
2019/02/21	5	21.50	0	0.00	21.65	5	4,364	0.11%
2019/02/19	6	21.50	2	21.65	21.50	4	4,357	0.09%
2019/02/18	6	21.11	20	21.26	21.65	-14	4,349	-0.32%
2019/02/15	1	21.25	31	21.45	21.25	-30	4,246	-0.71%
2019/02/14	4	23.50	0	0.00	23.60	4	4,145	0.10%
2019/02/13	8	23.53	0	0.00	23.60	8	4,144	0.19%
2019/02/11	20	23.22	0	0.00	23.20	20	4,110	0.49%
2019/01/30	0	0.00	16	23.09	22.65	-16	4,084	-0.39%
2019/01/29	10	22.65	0	0.00	22.90	10	4,035	0.25%
2019/01/28	0	0.00	2	22.43	22.90	-2	4,025	-0.05%
2019/01/22	0	0.00	3	21.85	21.80	-3	3,980	-0.08%
2019/01/21	2	22.20	1	21.90	21.90	1	3,978	0.03%
2019/01/18	1	22.05	0	0.00	22.05	1	3,976	0.03%
2019/01/17	0	0.00	1	21.95	21.85	-1	3,997	-0.03%
2019/01/16	1	21.70	0	0.00	21.70	1	4,009	0.02%
2019/01/15	1	21.90	0	0.00	21.70	1	3,967	0.03%
2019/01/11	1	22.70	0	0.00	22.70	1	3,793	0.03%
2019/01/10	6	22.78	0	0.00	22.90	6	3,735	0.16%
2019/01/09	1	24.30	0	0.00	24.30	1	3,626	0.03%
2019/01/07	1	24.05	0	0.00	24.10	1	3,565	0.03%
2019/01/03	4	24.99	5	25.35	24.80	-1	3,535	-0.03%
2018/12/28	6	26.68	6	26.71	26.75	0	3,437	0.00%
2018/12/26	2	26.73	4	26.60	26.00	-2	3,398	-0.06%
2018/12/25	6	27.61	1	27.70	27.35	5	3,315	0.15%
2018/12/24	3	29.03	14	28.78	28.45	-11	3,268	-0.34%
2018/12/21	2	27.23	1	27.60	28.25	1	3,155	0.03%
2018/12/20	4	28.93	43	29.52	27.85	-39	3,073	-1.27%
2018/12/19	63	29.35	12	29.63	29.30	51	2,877	1.77%
2018/12/18	2	28.30	5	28.93	28.25	-3	2,555	-0.12%
2018/12/17	6	28.44	5	29.00	28.10	1	2,408	0.04%
2018/12/14	9	27.84	3	28.65	29.00	6	2,227	0.27%
2018/12/13	1	26.65	5	26.50	26.60	-4	1,878	-0.21%
2018/12/12	5	26.25	0	0.00	26.00	5	1,835	0.27%
2018/12/11	1	24.65	1	25.20	25.75	0	1,795	0.00%
2018/12/10	0	0.00	6	25.05	24.85	-6	1,772	-0.34%
2018/12/07	6	27.36	3	27.30	27.45	3	1,673	0.18%
2018/12/06	1	25.55	0	0.00	25.55	1	1,568	0.06%
2018/12/05	2	26.50	0	0.00	26.30	2	1,527	0.13%
2018/12/04	1	26.95	0	0.00	26.85	1	1,524	0.07%
2018/11/30	4	25.30	4	25.30	25.65	0	1,510	0.00%
2018/11/08	0	0.00	1	24.30	24.15	-1	1,619	-0.06%
2018/11/05	0	0.00	1	23.85	23.85	-1	1,686	-0.06%
2018/11/01	1	23.80	0	0.00	23.30	1	1,669	0.06%
2018/10/23	0	0.00	2	22.60	22.45	-2	1,559	-0.13%
2018/10/19	2	20.90	0	0.00	21.35	2	1,548	0.13%
2018/10/11	0	0.00	1	21.15	21.10	-1	1,556	-0.06%
2018/09/27	0	0.00	1	24.95	24.95	-1	1,622	-0.06%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/20	1	24.30	1	24.85	25.05	0	1,684	0.00%
2018/09/10	0	0.00	1	25.00	24.85	-1	1,741	-0.06%
2018/08/30	0	0.00	5	26.20	26.70	-5	1,769	-0.28%
2018/08/27	10	25.85	10	26.10	26.10	0	1,825	0.00%
2018/08/24	6	24.98	2	25.65	25.30	4	1,805	0.22%
2018/07/10	1	26.10	0	0.00	26.20	1	2,179	0.05%
2018/07/03	4	27.85	4	27.60	27.35	0	2,807	0.00%
2018/06/13	1	29.20	1	29.15	28.25	0	3,333	0.00%
2018/06/07	0	0.00	10	28.65	28.70	-10	3,375	-0.30%
2018/06/06	2	28.30	2	28.70	28.55	0	3,365	0.00%
2018/05/28	1	26.85	0	0.00	26.80	1	3,554	0.03%
2018/05/10	1	26.35	1	26.30	26.30	0	3,829	0.00%
2018/05/07	1	25.85	0	0.00	25.75	1	3,827	0.03%
2018/04/19	0	0.00	1	28.05	28.05	-1	3,734	-0.03%
2018/04/18	14	28.62	3	27.95	27.75	11	3,706	0.30%
2018/04/17	3	28.43	0	0.00	28.15	3	3,643	0.08%
2018/04/13	1	30.50	0	0.00	30.80	1	3,613	0.03%
2018/04/12	1	31.20	0	0.00	30.90	1	3,645	0.03%
2018/04/11	2	30.55	0	0.00	30.40	2	3,870	0.05%
2018/04/09	20	33.03	13	32.80	32.80	7	3,788	0.18%
2018/03/30	0	0.00	1	31.40	31.85	-1	3,369	-0.03%
2018/03/29	1	30.70	0	0.00	30.55	1	3,230	0.03%
2018/03/27	0	0.00	8	31.65	31.55	-8	3,359	-0.24%
2018/03/22	0	0.00	2	31.70	31.60	-2	3,690	-0.05%
2018/03/19	4	30.85	0	0.00	30.40	4	3,652	0.11%
2018/03/16	5	31.17	0	0.00	30.55	5	3,673	0.14%
2018/03/12	0	0.00	1	30.70	30.65	-1	3,695	-0.03%
2018/03/09	12	30.88	12	31.48	31.00	0	3,693	0.00%
2018/03/08	0	0.00	1	30.35	30.35	-1	3,609	-0.03%
2018/03/07	2	28.60	3	28.95	30.10	-1	3,560	-0.03%
2018/03/05	0	0.00	1	27.75	27.60	-1	3,584	-0.03%
2018/02/09	2	26.25	0	0.00	27.00	2	3,929	0.05%
2018/02/06	0	0.00	1	27.35	27.40	-1	4,080	-0.02%
2018/01/23	1	30.80	0	0.00	30.60	1	4,728	0.02%
2018/01/22	1	31.55	1	31.90	31.20	0	4,778	0.00%
2018/01/19	2	31.28	11	31.25	31.20	-9	4,811	-0.19%
2018/01/12	3	30.45	2	30.30	30.35	1	4,873	0.02%
2018/01/05	5	33.80	9	33.69	33.20	-4	4,898	-0.08%
2018/01/04	0	0.00	2	32.40	32.70	-2	4,675	-0.04%
2018/01/03	2	31.95	10	31.91	31.70	-8	4,688	-0.17%