敦泰 (3545)-元大-莒光券商分點個股進出

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
84.4
漲跌
▼0.8
漲幅
-0.94%
成交量
1,087張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	83.50	0	0.00	85.20	1	4,073	0.02%
2024/04/26	0	0.00	2	83.00	82.50	-2	4,097	-0.05%
2024/04/25	1	82.30	1	82.80	82.20	0	4,145	0.00%
2024/04/23	0	0.00	3	81.17	81.60	-3	4,215	-0.07%
2024/04/22	6	80.85	2	80.50	79.60	4	4,237	0.09%
2024/04/19	8	81.66	7	82.76	81.70	1	4,254	0.02%
2024/04/18	1.1	84.13	1.1	84.67	84.50	0	4,240	0.00%
2024/04/17	1.1	85.28	0	0.00	85.20	1.1	4,255	0.03%
2024/04/16	1	84.10	4	85.63	83.80	-3	4,277	-0.07%
2024/04/15	3.3	87.55	5	87.60	87.30	-1.7	4,266	-0.04%
2024/04/12	1	89.99	0	0.00	89.30	1	4,259	0.02%
2024/04/11	2	90.55	1	89.80	89.80	1	4,268	0.02%
2024/04/10	2	92.25	0	0.00	92.50	2	4,256	0.05%
2024/04/09	1.1	90.31	3	90.00	90.60	-2	4,263	-0.05%
2024/04/03	5	91.94	1	92.90	91.10	4	4,343	0.09%
2024/04/02	2	94.50	1	94.50	94.10	1	4,413	0.02%
2024/04/01	0	94.80	0	0.00	94.90	0	4,518	0.00%
2024/03/29	3	95.13	6	95.60	94.80	-3	4,548	-0.07%
2024/03/28	7	94.97	2	94.60	94.60	5	4,539	0.11%
2024/03/27	9	95.77	0	0.00	95.30	9	4,531	0.20%
2024/03/26	5	95.56	5	95.30	94.70	0	4,513	0.00%
2024/03/25	1	96.50	7	95.56	95.20	-6	4,464	-0.13%
2024/03/22	4	93.43	0	0.00	92.70	4	4,389	0.09%
2024/03/21	2.1	89.71	2	88.90	90.50	0.1	4,366	0.00%
2024/03/19	0	91.80	0	0.00	91.20	0	4,390	0.00%
2024/03/18	1	90.20	1	90.80	93.00	0	4,413	0.00%
2024/03/15	0	90.80	0	0.00	90.00	0	4,452	0.00%
2024/03/14	1.1	91.19	2	92.20	90.90	-1	4,511	-0.02%
2024/03/13	6	93.50	0	0.00	91.90	6	4,545	0.13%
2024/03/12	2.1	93.60	1	93.40	93.20	1.1	4,589	0.02%
2024/03/11	0	0.00	1	94.80	94.20	-1	4,656	-0.02%
2024/03/08	1.1	95.38	3	93.07	92.80	-1.9	4,720	-0.04%
2024/03/07	0.1	94.70	5	96.84	94.50	-5	4,795	-0.10%
2024/03/06	3.1	97.15	0	97.00	96.60	3	4,979	0.06%
2024/03/05	2	97.85	2	97.60	98.20	0	5,126	0.00%
2024/03/01	0	99.00	2.2	98.77	99.20	-2.2	5,826	-0.04%
2024/02/29	1.2	97.65	1	98.60	97.50	0.2	5,932	0.00%
2024/02/27	1.1	98.56	1.2	98.34	98.50	-0.1	6,012	0.00%
2024/02/26	9.2	100.27	4.3	99.31	99.20	4.9	6,141	0.08%
2024/02/23	2	105.75	3	104.00	104.00	-1	6,391	-0.02%
2024/02/22	3	104.00	1	103.50	105.50	2	6,602	0.03%
2024/02/21	18.1	108.84	9	106.78	105.00	9.1	7,258	0.13%
2024/02/20	5.2	107.46	4	108.00	108.50	1.2	7,428	0.02%
2024/02/19	0	0.00	6	105.50	105.50	-6	7,523	-0.08%
2024/02/16	1	101.50	2	103.00	103.00	-1	7,920	-0.01%
2024/02/15	0	0.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/05	3	99.33	2	99.35	99.20	1	8,495	0.01%
2024/02/02	1	101.50	7.6	100.65	101.50	-6.6	8,506	-0.08%
2024/02/01	16.2	97.99	16	97.48	96.50	0.2	8,497	0.00%
2024/01/31	12.1	102.10	6	100.43	99.10	6.1	8,589	0.07%
2024/01/30	0.1	99.53	2	99.10	99.10	-1.9	8,697	-0.02%
2024/01/29	3	99.88	2	100.25	101.00	1	8,867	0.01%
2024/01/25	3.1	101.81	1.1	100.55	100.50	2	8,998	0.02%
2024/01/24	13.1	103.69	3.3	103.50	102.00	9.8	8,974	0.11%
2024/01/23	6.2	106.66	10	106.40	108.00	-3.8	8,928	-0.04%
2024/01/22	0	0.00	0.2	98.80	100.50	-0.2	8,854	0.00%
2024/01/19	7	97.24	0	97.60	97.60	7	8,852	0.08%
2024/01/18	2	98.55	1	96.80	97.80	1	8,842	0.01%
2024/01/17	0.2	102.32	1.1	99.10	98.80	-0.9	8,872	-0.01%
2024/01/16	6	100.50	4.1	100.62	101.00	1.9	8,856	0.02%
2024/01/15	5	105.50	1	103.00	102.50	4	8,851	0.05%
2024/01/12	2	103.50	2	103.00	103.00	0	8,893	0.00%
2024/01/11	1	104.50	2	104.50	105.00	-1	9,025	-0.01%
2024/01/10	1	103.50	0	103.50	105.00	1	9,070	0.01%
2024/01/08	1	105.50	0.1	105.00	104.00	0.9	9,124	0.01%
2024/01/04	1	106.00	0.2	104.50	106.00	0.8	9,105	0.01%
2024/01/03	1.1	107.38	2.1	106.74	106.00	-0.9	9,143	-0.01%
2024/01/02	3	107.50	1	107.50	107.50	2	9,154	0.02%
2023/12/29	1	112.00	2	113.00	112.50	-1	9,151	-0.01%
2023/12/28	4	112.24	2	109.75	110.50	2	9,127	0.02%
2023/12/27	2.5	112.63	1	113.00	113.00	1.5	9,171	0.02%
2023/12/26	4	109.38	0	0.00	108.50	4	9,062	0.04%
2023/12/21	0	110.00	1.3	108.27	108.50	-1.3	9,157	-0.01%
2023/12/20	0	0.00	0	111.50	112.50	0	9,099	0.00%
2023/12/19	1	112.00	1	112.00	112.50	0	9,077	0.00%
2023/12/18	3	116.50	1	118.00	114.50	2	9,072	0.02%
2023/12/15	1	117.00	1	114.50	114.00	0	9,089	0.00%
2023/12/14	1	117.50	0	0.00	116.50	1	9,164	0.01%
2023/12/12	1	117.00	6.1	118.16	117.50	-5.1	9,528	-0.05%
2023/12/11	2	120.25	5	118.70	119.50	-3	9,534	-0.03%
2023/12/08	2	123.00	2	124.00	121.50	0	9,510	0.00%
2023/12/07	2	121.75	7	121.71	121.50	-5	9,597	-0.05%
2023/12/06	6	125.67	2	124.00	122.50	4	9,693	0.04%
2023/12/05	6	123.92	3.2	123.10	123.00	2.8	9,620	0.03%
2023/12/04	4	125.63	4.9	125.30	124.00	-0.9	9,548	-0.01%
2023/12/01	21.1	131.25	17.3	129.69	126.50	3.8	9,487	0.04%
2023/11/30	11.1	131.15	13.2	129.87	129.00	-2.1	9,439	-0.02%
2023/11/29	20.6	130.53	18	129.50	129.00	2.6	9,273	0.03%
2023/11/28	9.5	128.99	32.2	126.61	132.50	-22.7	8,835	-0.26%
2023/11/27	1	125.44	2.5	124.36	120.50	-1.5	8,525	-0.02%
2023/11/24	2	124.75	3.5	125.90	125.00	-1.5	8,391	-0.02%
2023/11/22	17.5	124.88	19	124.63	123.50	-1.5	8,077	-0.02%
2023/11/21	5	118.90	5	119.30	120.00	0	7,731	0.00%
2023/11/20	14.2	118.41	31.3	117.98	118.50	-17.1	7,474	-0.23%
2023/11/17	11.5	109.35	26	111.06	114.00	-14.5	6,753	-0.21%
2023/11/16	12.4	102.37	17	101.82	104.00	-4.6	6,357	-0.07%
2023/11/15	27.7	99.66	13	100.15	101.00	14.7	6,083	0.24%
2023/11/14	24	93.93	32	92.32	95.00	-8	5,613	-0.14%
2023/11/13	5	86.84	2.5	86.70	87.40	2.5	5,040	0.05%
2023/11/10	1.1	86.02	2.1	87.01	86.70	-1	4,932	-0.02%
2023/11/09	11.2	86.14	22	86.10	86.20	-10.8	4,887	-0.22%
2023/11/08	7	85.80	1	85.90	85.20	6	4,798	0.13%
2023/11/07	8.5	87.02	8.1	87.15	87.80	0.4	4,648	0.01%
2023/11/06	14.2	84.84	11.2	84.62	84.60	3	4,454	0.07%
2023/11/03	6.1	81.94	7	82.16	82.30	-0.9	4,269	-0.02%
2023/11/02	5	82.56	6	82.95	82.50	-1	4,213	-0.02%
2023/11/01	4	81.98	4	80.98	81.90	0	4,076	0.00%
2023/10/31	9	83.19	12.2	82.80	80.60	-3.2	4,025	-0.08%
2023/10/30	1	81.70	3	81.43	81.60	-2	3,916	-0.05%
2023/10/27	2	78.70	0	0.00	77.60	2	3,800	0.05%
2023/10/26	9	79.86	4	79.12	78.80	5	3,783	0.13%
2023/10/25	4	81.80	8	81.74	81.10	-4	3,776	-0.11%
2023/10/24	2	79.99	4	79.08	79.20	-2	3,782	-0.05%
2023/10/23	1.1	80.94	0	0.00	79.40	1.1	3,764	0.03%
2023/10/20	6	80.53	7.1	80.35	80.70	-1.1	3,753	-0.03%
2023/10/19	18	81.58	25	82.11	82.00	-7	3,700	-0.19%
2023/10/18	13.1	79.92	23	80.55	79.70	-9.9	3,577	-0.28%
2023/10/17	16	79.53	4	80.33	79.50	12	3,552	0.34%
2023/10/16	0	0.00	1	79.70	77.00	-1	3,472	-0.03%
2023/10/13	7	79.60	0	0.00	78.60	7	3,450	0.20%
2023/10/12	1.1	78.86	1	78.60	78.70	0.1	3,452	0.00%
2023/10/11	2	80.10	0	0.00	78.80	2	3,445	0.06%
2023/10/06	2	81.40	2.1	81.31	81.20	-0.1	3,413	0.00%
2023/10/05	1.1	80.78	3.1	80.74	80.90	-2	3,374	-0.06%
2023/10/04	4	78.85	0	0.00	79.20	4	3,337	0.12%
2023/10/03	3	80.07	14.1	79.96	80.50	-11.1	3,340	-0.33%
2023/10/02	2	75.85	2.1	76.36	76.40	-0.1	3,217	0.00%
2023/09/28	5	77.34	8	75.89	75.60	-3	3,210	-0.09%
2023/09/27	52	79.24	46	77.80	77.80	6	3,180	0.19%
2023/09/26	0	0.00	1	78.90	77.40	-1	3,067	-0.03%
2023/09/25	4	78.63	1	78.50	78.00	3	3,066	0.10%
2023/09/22	1	78.70	0.1	77.60	78.70	0.9	3,059	0.03%
2023/09/21	5	79.94	5	78.74	78.70	0	3,040	0.00%
2023/09/20	0.3	79.78	2	79.10	79.10	-1.7	2,972	-0.06%
2023/09/19	3	81.80	4	81.43	81.40	-1	2,883	-0.03%
2023/09/18	34	82.25	45.7	82.88	82.30	-11.7	2,756	-0.42%
2023/09/15	3.1	78.70	4	78.90	78.70	-0.9	2,391	-0.04%
2023/09/14	3	77.23	1	78.10	78.40	2	2,341	0.09%
2023/09/13	1	75.30	2	76.15	76.90	-1	2,285	-0.04%
2023/09/12	9	76.60	3	77.00	76.00	6	2,250	0.27%
2023/09/11	22	77.63	22.2	78.02	79.00	-0.2	2,131	-0.01%
2023/09/08	1	73.40	0	0.00	73.60	1	1,974	0.05%
2023/09/07	3	74.90	1	74.70	74.60	2	2,002	0.10%
2023/09/06	7	75.29	2	75.35	74.80	5	2,032	0.25%
2023/09/05	13.1	75.88	19	75.93	75.00	-5.9	1,975	-0.30%
2023/09/04	0	0.00	7	73.41	73.70	-7	1,790	-0.39%
2023/09/01	3.1	72.40	4	72.70	72.00	-0.9	1,787	-0.05%
2023/08/31	0	0.00	11	72.05	72.40	-11	1,793	-0.61%
2023/08/30	0	0.00	0.2	70.40	71.40	-0.2	1,794	-0.01%
2023/08/17	5	69.40	0	0.00	71.10	5	2,020	0.25%
2023/08/16	0	0.00	1	69.60	69.40	-1	2,040	-0.05%
2023/08/15	0	0.00	0.3	67.50	69.30	-0.3	2,055	-0.02%
2023/08/14	2	67.00	1.3	65.86	65.70	0.7	2,073	0.03%
2023/08/11	0	0.00	0.1	69.40	68.60	-0.1	2,086	0.00%
2023/08/10	2.2	71.99	0	0.00	69.40	2.2	2,148	0.10%
2023/08/09	2	70.00	1	70.00	70.00	1	2,130	0.05%
2023/08/08	0	71.80	0	0.00	70.70	0	2,125	0.00%
2023/08/04	0	0.00	2	71.05	72.10	-2	2,211	-0.09%
2023/08/02	5	72.88	0	0.00	72.10	5	2,278	0.22%
2023/08/01	1	71.80	1	73.10	73.00	0	2,412	0.00%
2023/07/31	1	72.60	0	0.00	71.50	1	2,432	0.04%
2023/07/28	2	72.80	2	73.15	73.10	0	2,435	0.00%
2023/07/27	4	72.58	3.3	72.89	72.50	0.7	2,419	0.03%
2023/07/26	3	69.27	1	68.90	68.80	2	2,367	0.08%
2023/07/25	2	69.90	0	0.00	69.70	2	2,435	0.08%
2023/07/24	6.1	71.11	6	70.10	69.80	0.1	2,434	0.00%
2023/07/21	3	71.53	3	71.67	71.90	0	2,454	0.00%
2023/07/18	3	70.87	0	0.00	70.50	3	2,520	0.12%
2023/07/13	0	0.00	7.3	71.10	71.30	-7.3	2,744	-0.27%
2023/07/12	0.3	71.90	0	0.00	71.70	0.3	2,812	0.01%
2023/07/11	0	0.00	1	72.90	71.90	-1	2,972	-0.03%
2023/07/10	1.1	72.86	0	0.00	72.00	1.1	3,122	0.04%
2023/07/07	1	75.30	0	0.00	75.40	1	3,481	0.03%
2023/07/04	1	77.40	0	0.00	78.50	1	4,011	0.02%
2023/07/03	1	77.31	2	77.35	77.20	-1	4,030	-0.02%
2023/06/30	0	78.50	1	78.20	78.40	-1	4,018	-0.02%
2023/06/27	3.3	78.23	0	0.00	77.70	3.3	4,110	0.08%
2023/06/26	0.3	79.20	0	0.00	78.80	0.3	4,126	0.01%
2023/06/21	0.3	79.70	0	0.00	80.00	0.3	4,150	0.01%
2023/06/20	1.1	81.15	1	81.60	79.80	0.1	4,207	0.00%
2023/06/16	6.1	81.40	0	0.00	82.30	6.1	4,546	0.13%
2023/06/15	2.1	82.30	0	0.00	82.10	2.1	4,682	0.04%
2023/06/14	3	83.57	0	0.00	83.00	3	4,689	0.06%
2023/06/13	7.2	85.36	6	84.85	85.00	1.2	4,690	0.03%
2023/06/12	1.2	84.45	2	85.45	85.50	-0.8	4,682	-0.02%
2023/06/08	1.1	82.87	0	0.00	82.30	1.1	4,711	0.02%
2023/06/07	0	0.00	1	84.40	84.50	-1	4,753	-0.02%
2023/06/06	0.3	82.60	3	82.80	82.10	-2.7	4,774	-0.06%
2023/06/05	1.1	84.62	2	84.80	84.30	-0.9	4,783	-0.02%
2023/06/02	1	83.00	0	0.00	83.50	1	4,785	0.02%
2023/06/01	0	83.70	2.4	84.18	83.20	-2.4	4,809	-0.05%
2023/05/31	4.6	84.54	3	84.70	85.00	1.6	4,830	0.03%
2023/05/30	2.1	82.95	0	0.00	84.00	2.1	4,864	0.04%
2023/05/29	0.1	83.46	4	83.65	83.70	-3.9	4,962	-0.08%
2023/05/26	1.4	83.55	1	81.80	81.70	0.4	5,002	0.01%
2023/05/25	1.8	83.17	2	82.95	82.90	-0.2	4,997	0.00%
2023/05/24	0	0.00	2	82.30	83.20	-2	5,067	-0.04%
2023/05/23	1	81.00	0	82.20	82.40	1	5,182	0.02%
2023/05/22	2.2	81.47	0	0.00	81.00	2.2	5,231	0.04%
2023/05/19	0	80.10	0	0.00	80.10	0	5,370	0.00%
2023/05/18	0	0.00	1	79.80	79.70	-1	5,492	-0.02%
2023/05/17	2	78.30	1	78.20	78.70	1	5,465	0.02%
2023/05/16	1	77.00	1	77.20	77.10	0	5,439	0.00%
2023/05/15	1	73.50	0	0.00	74.30	1	5,379	0.02%
2023/05/12	0.1	74.70	0	0.00	74.20	0.1	5,372	0.00%
2023/05/11	3	74.30	0	0.00	74.10	3	5,389	0.06%
2023/05/10	1	75.60	0	0.00	75.70	1	5,416	0.02%
2023/05/09	1	73.83	0	0.00	73.80	1	5,407	0.02%
2023/05/08	1	76.80	5.8	76.56	76.00	-4.8	5,381	-0.09%
2023/05/03	0	0.00	5	79.90	78.50	-5	5,364	-0.09%
2023/05/02	0	0.00	3	80.20	79.80	-3	5,400	-0.06%
2023/04/28	1	79.88	1	79.60	79.10	0	5,442	0.00%
2023/04/27	1	78.90	0	0.00	78.90	1	5,371	0.02%
2023/04/25	2.3	80.91	0	0.00	79.00	2.3	5,334	0.04%
2023/04/21	1	81.20	0	0.00	81.50	1	5,285	0.02%
2023/04/20	2	84.30	0	0.00	83.20	2	5,273	0.04%
2023/04/19	5	85.65	1.2	84.94	85.10	3.9	5,294	0.07%
2023/04/18	3	88.56	2	88.50	87.80	1	5,295	0.02%
2023/04/17	1.1	89.51	1.2	90.63	89.30	-0.1	5,247	0.00%
2023/04/14	7.2	90.01	7	89.89	89.40	0.2	5,271	0.00%
2023/04/13	6	88.23	2	89.20	87.80	4	5,269	0.08%
2023/04/12	23.2	90.93	24.2	90.87	91.40	-1	5,117	-0.02%
2023/04/11	5.1	86.37	6	86.43	86.90	-0.9	4,723	-0.02%
2023/04/10	38	82.88	38	81.39	81.70	0	4,506	0.00%
2023/04/07	8.2	82.91	15.2	82.63	83.00	-7	4,459	-0.16%
2023/03/31	0	0.00	1	78.20	77.50	-1	4,214	-0.02%
2023/03/28	0	79.30	5	78.90	78.80	-5	4,247	-0.12%
2023/03/24	0	0.00	2	78.15	78.50	-2	4,260	-0.05%
2023/03/23	13	77.68	8.1	77.91	77.50	4.9	4,255	0.12%
2023/03/22	5	79.00	1	78.80	78.80	4	4,202	0.10%
2023/03/21	6	83.03	15.1	83.30	80.90	-9.1	4,105	-0.22%
2023/03/20	12	78.54	20.5	79.40	81.00	-8.5	3,858	-0.22%
2023/03/17	0	0.00	1	76.00	76.00	-1	3,720	-0.03%
2023/03/16	0.2	75.40	0	0.00	74.60	0.2	3,706	0.01%
2023/03/15	1	75.00	5	76.60	74.70	-4	3,719	-0.11%
2023/03/14	2.1	74.87	0	0.00	74.80	2.1	3,704	0.06%
2023/03/13	3	73.40	2	75.20	76.30	1	3,722	0.03%
2023/03/10	9	74.23	3	75.23	74.20	6	3,704	0.16%
2023/03/09	1	77.10	1	77.10	76.30	0	3,732	0.00%
2023/03/08	1	75.90	1	76.10	76.10	0	3,713	0.00%
2023/03/07	1	76.00	10	75.95	76.10	-9	3,711	-0.24%
2023/03/06	1	75.80	0	0.00	75.80	1	3,708	0.03%
2023/03/03	7	75.59	1	74.90	75.00	6	3,693	0.16%
2023/03/02	0.1	75.00	0	0.00	74.70	0.1	3,712	0.00%
2023/03/01	0.2	76.03	3	74.83	76.90	-2.8	3,645	-0.08%
2023/02/24	6	72.83	1.1	73.49	71.90	4.9	3,589	0.14%
2023/02/22	5	74.28	5	74.54	73.20	0	3,597	0.00%
2023/02/21	14	77.45	12	77.30	77.00	2	3,620	0.06%
2023/02/20	0	0.00	1	74.40	75.20	-1	3,691	-0.03%
2023/02/17	3	73.20	5	73.54	74.00	-2	4,151	-0.05%
2023/02/16	3	72.60	6	72.75	72.60	-3	4,027	-0.07%
2023/02/15	1	68.50	36	68.99	68.60	-35	4,068	-0.86%
2023/02/14	1	69.80	1	69.90	69.50	0	4,204	0.00%
2023/02/13	1	70.40	0	0.00	70.30	1	4,815	0.02%
2023/02/10	1	69.60	0	0.00	69.50	1	5,014	0.02%
2023/02/09	0.1	71.00	0	0.00	70.50	0.1	5,118	0.00%
2023/02/08	2	70.70	5	71.50	71.50	-3	5,150	-0.06%
2023/02/07	0	0.00	1	70.60	70.70	-1	5,122	-0.02%
2023/02/03	2	70.15	0	0.00	69.60	2	5,106	0.04%
2023/02/02	1	69.40	13	70.25	70.30	-12	5,155	-0.23%
2023/02/01	0	0.00	1	68.40	68.40	-1	5,177	-0.02%
2023/01/31	1	66.40	1.5	66.47	66.90	-0.5	5,197	-0.01%
2023/01/30	0	0.00	3	64.83	65.50	-3	5,194	-0.06%
2023/01/11	0	0.00	1	63.60	64.00	-1	5,609	-0.02%
2023/01/10	1	63.40	0	0.00	63.40	1	5,919	0.02%
2023/01/09	104.1	63.61	74	63.46	63.50	30.1	6,065	0.50%	大買/
2023/01/06	0	0.00	3	63.57	63.70	-3	6,035	-0.05%
2023/01/05	1.1	62.26	1	62.10	61.80	0.1	5,979	0.00%
2023/01/04	17	63.14	11	63.54	62.20	6	5,993	0.10%
2023/01/03	15	61.99	17	62.36	62.60	-2	5,910	-0.03%
2022/12/30	1.1	58.78	5	59.18	58.60	-3.9	5,788	-0.07%
2022/12/28	0	0.00	1	58.50	58.20	-1	5,845	-0.02%
2022/12/27	11.1	60.42	4	60.33	59.80	7.1	5,866	0.12%
2022/12/26	2	58.90	0	0.00	58.70	2	5,817	0.03%
2022/12/23	1	59.00	0	0.00	59.40	1	5,829	0.02%
2022/12/22	0	0.00	4	57.30	58.10	-4	5,827	-0.07%
2022/12/21	0.3	56.90	5	56.80	56.60	-4.7	5,854	-0.08%
2022/12/20	2	57.20	2	56.50	56.50	0	5,857	0.00%
2022/12/16	1	61.30	0	0.00	60.50	1	5,835	0.02%
2022/12/14	0	0.00	2	62.80	62.80	-2	5,761	-0.03%
2022/12/13	1	63.40	0	0.00	62.50	1	5,747	0.02%
2022/12/12	0	0.00	1	62.60	62.60	-1	5,742	-0.02%
2022/12/07	0	0.00	1	66.00	64.30	-1	5,716	-0.02%
2022/12/01	9	66.84	2.1	67.57	68.00	6.9	5,641	0.12%
2022/11/25	1	65.60	1	65.20	65.20	0	5,617	0.00%
2022/11/24	1	66.10	0.1	66.40	66.10	1	5,615	0.02%
2022/11/23	1	64.10	1	64.20	64.30	0	5,568	0.00%
2022/11/22	2.1	63.90	1	63.90	63.60	1.1	5,568	0.02%
2022/11/21	1	66.30	1	66.60	65.50	0	5,547	0.00%
2022/11/18	2	68.30	1	68.30	67.60	1	5,540	0.02%
2022/11/17	3.2	68.92	2	68.70	68.30	1.1	5,558	0.02%
2022/11/16	9	67.43	9	67.33	69.00	0	5,487	0.00%
2022/11/15	7.5	63.97	18	62.79	67.40	-10.5	5,320	-0.20%
2022/11/14	0.9	67.50	2	67.50	67.50	-1.1	4,863	-0.02%
2022/11/11	5	76.00	6	77.07	75.00	-1	4,998	-0.02%
2022/11/10	4	75.58	5.1	75.39	75.00	-1.1	4,862	-0.02%
2022/11/09	43	77.73	36	77.49	76.80	7	4,819	0.15%
2022/11/08	4	73.50	12	75.28	76.50	-8	4,351	-0.18%
2022/11/07	11.1	70.15	8	69.79	69.60	3.1	4,334	0.07%
2022/11/04	1	65.70	2	65.94	66.60	-1	4,277	-0.02%
2022/11/03	1	67.00	1	66.90	67.00	0	4,307	0.00%
2022/11/02	2	68.55	1	67.90	67.80	1	4,309	0.02%
2022/11/01	2	67.95	2	67.80	68.00	0	4,366	0.00%
2022/10/31	2	68.90	1	69.30	68.50	1	4,354	0.02%
2022/10/28	4.8	68.50	2.1	69.51	67.00	2.8	4,338	0.06%
2022/10/27	2	72.15	0	0.00	72.90	2	4,307	0.05%
2022/10/25	2	69.60	3	69.70	68.60	-1	4,422	-0.02%
2022/10/24	6	72.28	4	72.53	69.50	2	4,469	0.04%
2022/10/21	8	71.66	6.1	71.01	69.90	2	4,596	0.04%
2022/10/20	1.1	73.44	2	73.65	74.00	-1	4,546	-0.02%
2022/10/19	3	73.93	6	73.75	74.90	-3	4,500	-0.07%
2022/10/18	15.6	73.54	8	73.74	74.00	7.6	4,386	0.17%
2022/10/17	19	68.29	17	69.01	70.80	2	4,107	0.05%
2022/10/14	0	0.00	2	65.80	65.60	-2	3,981	-0.05%
2022/10/13	5	64.56	6	61.18	60.00	-1	4,016	-0.02%
2022/10/12	0	0.00	1	64.90	65.70	-1	4,029	-0.02%
2022/10/11	1	64.20	4.1	65.38	65.40	-3.1	4,023	-0.08%
2022/10/07	5	68.88	1	69.00	67.90	4	4,017	0.10%
2022/10/06	3	67.13	2	68.30	68.00	1	4,013	0.02%
2022/10/05	0.1	66.70	0.3	66.00	67.20	-0.2	4,016	0.00%
2022/10/04	0	0.00	1	64.90	64.80	-1	4,013	-0.02%
2022/10/03	1	61.50	0	0.00	61.70	1	4,018	0.02%
2022/09/30	0	0.00	1	59.70	61.00	-1	4,083	-0.02%
2022/09/28	2	60.55	0	0.00	59.70	2	4,243	0.05%
2022/09/26	0	62.90	6	60.80	60.80	-6	4,336	-0.14%
2022/09/16	5	69.90	0	0.00	69.50	5	4,574	0.11%
2022/09/08	0.1	68.80	1	70.00	69.90	-0.9	4,964	-0.02%
2022/09/07	0	0.00	2	68.60	68.30	-2	4,991	-0.04%
2022/09/01	6	75.30	1	75.10	75.10	5	4,958	0.10%
2022/08/31	0	0.00	1	75.50	77.00	-1	4,952	-0.02%
2022/08/30	6	74.90	0	0.00	74.90	6	4,964	0.12%
2022/08/26	0	0.00	2	77.45	77.30	-2	4,987	-0.04%
2022/08/25	1	78.50	1	78.80	78.10	0	5,040	0.00%
2022/08/23	2	76.20	4	76.43	76.60	-2	5,210	-0.04%
2022/08/19	3	78.83	27	78.47	77.90	-24	5,145	-0.47%
2022/08/18	32	78.61	9	78.72	77.80	23	5,075	0.45%
2022/08/17	2.1	75.52	0	0.00	75.10	2.1	4,915	0.04%
2022/08/16	2	77.24	0	0.00	76.00	2	4,912	0.04%
2022/08/15	1.1	78.31	9.5	78.23	78.50	-8.4	4,862	-0.17%
2022/08/12	2.1	74.84	6	75.40	75.20	-3.9	4,746	-0.08%
2022/08/11	0	0.00	1	71.30	70.80	-1	4,603	-0.02%
2022/08/10	1.1	67.97	0	0.00	70.60	1.1	4,606	0.02%
2022/08/09	1.1	69.37	0	0.00	68.90	1.1	4,544	0.02%
2022/08/08	0	0.00	3	67.57	69.50	-3	4,547	-0.07%
2022/08/05	0	0.00	2	67.50	67.30	-2	4,483	-0.04%
2022/08/04	9.3	65.93	0	0.00	66.70	9.3	4,484	0.21%
2022/08/03	1	68.50	1	67.60	67.70	0	4,456	0.00%
2022/08/02	2	68.55	2	67.75	66.60	0	4,450	0.00%
2022/08/01	9	70.50	13	70.39	69.90	-4	4,395	-0.09%
2022/07/29	10.2	75.09	1	75.50	74.10	9.2	4,285	0.22%
2022/07/28	9.3	78.19	0	0.00	76.60	9.3	4,233	0.22%
2022/07/27	3	95.57	3	96.13	96.70	0	4,070	0.00%
2022/07/26	2	96.20	0	0.00	96.20	2	4,018	0.05%
2022/07/25	1.1	99.96	0	0.00	99.00	1.1	4,036	0.03%
2022/07/22	1	103.50	19	101.63	101.50	-18	4,072	-0.44%
2022/07/21	1	101.00	10	101.70	102.50	-9	4,139	-0.22%
2022/07/20	2.1	101.00	2	101.00	101.00	0.1	4,284	0.00%
2022/07/19	9	97.88	3	97.33	98.60	6	4,288	0.14%
2022/07/18	18	94.00	2	93.90	95.60	16	4,245	0.38%
2022/07/15	0	0.00	3	91.70	92.10	-3	4,259	-0.07%
2022/07/14	3	90.60	2	90.95	91.00	1	4,246	0.02%
2022/07/13	0	0.00	1	90.10	89.30	-1	4,230	-0.02%
2022/07/12	2	87.00	0	0.00	86.60	2	4,242	0.05%
2022/07/11	1	89.90	0	0.00	90.00	1	4,267	0.02%
2022/07/08	1.1	90.09	10	90.81	90.60	-8.9	4,246	-0.21%
2022/07/07	3	85.27	2	87.65	87.80	1	4,192	0.02%
2022/07/06	2	87.25	3	87.13	86.20	-1	4,143	-0.02%
2022/07/05	1	84.40	0	0.00	86.50	1	4,142	0.02%
2022/07/04	1	85.00	1	84.10	83.70	0	4,137	0.00%
2022/07/01	7	84.09	5	84.46	81.90	2	4,170	0.05%
2022/06/30	5	90.58	1	90.70	90.00	4	4,076	0.10%
2022/06/29	1	92.54	2	94.10	93.80	-1	4,020	-0.02%
2022/06/28	1	96.60	1	95.50	94.70	0	3,986	0.00%
2022/06/27	1	95.00	0	0.00	97.10	1	3,975	0.03%
2022/06/24	0	0.00	2	93.20	93.70	-2	3,952	-0.05%
2022/06/23	1	92.60	2	93.15	91.70	-1	3,908	-0.03%
2022/06/22	1	92.40	0	0.00	91.70	1	3,866	0.03%
2022/06/21	5	95.36	1	95.60	97.50	4	3,801	0.11%
2022/06/20	4	97.00	1	96.50	93.60	3	3,775	0.08%
2022/06/17	8	103.56	2	102.75	102.00	6	3,668	0.16%
2022/06/16	0	0.00	1	115.00	107.00	-1	3,615	-0.03%
2022/06/15	1	115.50	1	112.50	112.50	0	3,608	0.00%
2022/06/14	1	114.00	2	115.00	116.00	-1	3,636	-0.03%
2022/06/10	0	0.00	0	117.50	118.00	0	3,665	0.00%
2022/06/08	0	0.00	1	122.50	118.50	-1	3,680	-0.03%
2022/06/07	2	119.75	1	120.00	120.00	1	3,688	0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	2	119.75	1	118.50	119.00	1	3,742	0.03%
2022/06/01	11.3	122.23	12	120.88	121.00	-0.7	3,709	-0.02%
2022/05/31	1	114.50	1	114.50	115.00	0	3,485	0.00%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	1	110.50	0	0.00	109.50	1	3,583	0.03%
2022/05/24	0.1	110.00	1	110.00	109.50	-1	4,117	-0.02%
2022/05/23	2	114.50	0	0.00	113.00	2	4,198	0.05%
2022/05/19	0	0.00	1	116.50	118.50	-1	4,166	-0.02%
2022/05/18	1	118.50	1	117.00	118.50	0	4,147	0.00%
2022/05/16	1	116.00	0	0.00	113.00	1	4,113	0.02%
2022/05/13	0	0.00	0.2	115.50	115.00	-0.2	4,163	0.00%
2022/05/11	4	115.13	3	115.50	114.50	1	4,171	0.02%
2022/05/10	2	113.50	2	114.25	117.50	0	4,182	0.00%
2022/05/09	1	113.50	0	0.00	113.00	1	4,171	0.02%
2022/05/06	3	116.50	0	0.00	117.00	3	4,173	0.07%
2022/05/05	2	120.00	0	0.00	119.50	2	4,177	0.05%
2022/05/04	1	117.50	1	119.00	119.00	0	4,159	0.00%
2022/05/03	1	116.00	0	0.00	117.00	1	4,139	0.02%
2022/04/29	1.1	117.48	0	0.00	116.00	1.1	4,183	0.03%
2022/04/28	2	114.50	5	116.30	115.50	-3	4,171	-0.07%
2022/04/27	6.1	113.33	2	115.50	116.00	4.1	4,117	0.10%
2022/04/26	10.2	121.44	5	120.60	119.00	5.2	4,020	0.13%
2022/04/25	2	116.50	1	117.00	118.50	1	3,885	0.03%
2022/04/20	0.1	122.50	0	0.00	122.50	0.1	3,919	0.00%
2022/04/19	0	0.00	1	123.00	121.00	-1	4,027	-0.02%
2022/04/18	0	0.00	0	123.00	122.50	0	4,064	0.00%
2022/04/15	0.4	123.50	0	0.00	122.50	0.4	4,097	0.01%
2022/04/14	4	129.00	0	0.00	129.00	4	4,152	0.10%
2022/04/13	0	0.00	1	128.50	128.50	-1	4,267	-0.02%
2022/04/12	0	0.00	1	126.00	128.00	-1	4,364	-0.02%
2022/04/11	1	128.00	3	126.33	126.00	-2	4,512	-0.04%
2022/04/07	2.3	134.13	0	0.00	131.00	2.3	4,502	0.05%
2022/04/06	2	142.50	0	0.00	142.50	2	4,416	0.05%
2022/03/31	4	146.38	0	0.00	146.00	4	4,634	0.09%
2022/03/30	1	149.50	0	0.00	148.00	1	4,706	0.02%
2022/03/29	1	148.00	2	149.00	148.00	-1	4,718	-0.02%
2022/03/28	0	0.00	1.1	146.50	147.00	-1.1	4,760	-0.02%
2022/03/25	0	0.00	16	150.50	149.50	-16	4,806	-0.33%
2022/03/24	0	0.00	1	152.00	152.00	-1	4,901	-0.02%
2022/03/23	0.1	149.00	6.1	152.40	151.50	-6	4,982	-0.12%
2022/03/18	2.5	149.00	0	0.00	149.00	2.5	5,238	0.05%
2022/03/15	1	144.50	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	1.2	146.25	0	0.00	145.00	1.2	5,615	0.02%
2022/03/10	10	148.20	1	148.00	148.00	9	5,715	0.16%
2022/03/09	0	0.00	3	145.83	146.00	-3	5,782	-0.05%
2022/03/08	4	144.50	2	147.50	142.50	2	5,897	0.03%
2022/03/07	4	147.88	3	148.33	147.00	1	5,927	0.02%
2022/03/04	1	155.50	2	154.50	153.00	-1	5,994	-0.02%
2022/03/03	4	156.50	0	0.00	156.00	4	6,127	0.07%
2022/03/02	4.1	156.05	2	156.25	156.50	2.1	6,211	0.03%
2022/03/01	0	0.00	11	152.95	153.50	-11	6,202	-0.18%
2022/02/25	19	159.24	6	154.58	152.00	13	6,280	0.21%
2022/02/24	13	157.00	18.2	156.32	156.00	-5.2	6,265	-0.08%
2022/02/23	1	154.00	1.1	154.50	154.50	-0.1	6,083	0.00%
2022/02/22	6.2	146.60	2	146.00	146.00	4.2	6,358	0.07%
2022/02/21	1	148.00	7	149.21	149.50	-6	7,504	-0.08%
2022/02/18	3	147.83	0.1	148.00	150.00	3	8,235	0.04%
2022/02/17	1.2	148.92	7	149.00	149.50	-5.8	8,303	-0.07%
2022/02/16	0	0.00	2	148.25	147.50	-2	8,404	-0.02%
2022/02/15	14.2	147.54	19	147.66	146.00	-4.9	8,455	-0.06%
2022/02/14	5	149.30	2	150.75	149.50	3	8,475	0.04%
2022/02/11	1.2	153.17	2	152.25	152.50	-0.8	8,516	-0.01%
2022/02/10	2	155.00	0	0.00	153.50	2	8,699	0.02%
2022/02/09	3.1	154.87	0	0.00	156.50	3.1	8,765	0.03%
2022/02/08	0.1	152.50	3.1	150.34	153.00	-3	8,868	-0.03%
2022/02/07	1.1	146.98	0	0.00	146.50	1.1	8,910	0.01%
2022/01/25	2.2	147.87	1	149.00	145.00	1.2	9,153	0.01%
2022/01/24	1.1	149.09	2	146.50	149.50	-0.9	9,426	-0.01%
2022/01/21	0	151.50	1	150.50	149.50	-1	9,663	-0.01%
2022/01/19	1	155.00	0	0.00	155.00	1	10,230	0.01%
2022/01/18	1	158.50	1	155.00	155.50	0	10,457	0.00%
2022/01/17	0	0.00	1	155.00	157.50	-1	10,516	-0.01%
2022/01/14	21.1	151.50	0	0.00	152.00	21.1	10,633	0.20%
2022/01/13	1	156.00	1	155.00	155.00	0	11,031	0.00%
2022/01/12	1	154.00	0	0.00	156.00	1	11,081	0.01%
2022/01/11	13	160.00	9	160.06	159.00	4	11,147	0.04%
2022/01/10	4	162.00	5	161.10	163.50	-1	11,206	-0.01%
2022/01/07	5	161.80	5	159.60	159.00	0	11,373	0.00%
2022/01/06	5	163.20	3	163.00	163.00	2	11,458	0.02%
2022/01/05	8	168.31	3	169.17	167.50	5	11,517	0.04%
2022/01/04	8	174.38	2	174.75	172.50	6	11,520	0.05%
2022/01/03	3	174.34	12	174.88	176.50	-9	11,503	-0.08%
2021/12/30	0	0.00	1	172.50	171.50	-1	11,577	-0.01%
2021/12/29	0	0.00	1	171.50	171.00	-1	11,897	-0.01%
2021/12/28	10.1	172.30	2.2	172.23	171.00	7.9	12,314	0.06%
2021/12/27	2	166.75	6	170.50	173.00	-4	12,392	-0.03%
2021/12/24	5	170.20	2	171.50	167.50	3	12,543	0.02%
2021/12/23	3	171.00	0	0.00	170.50	3	12,641	0.02%
2021/12/22	0	0.00	1	174.00	171.00	-1	12,757	-0.01%
2021/12/21	5	172.40	6	172.00	172.50	-1	12,817	-0.01%
2021/12/20	20	172.45	18.1	172.19	170.50	1.9	12,865	0.01%
2021/12/17	13	171.23	1	170.00	170.00	12	12,878	0.09%
2021/12/16	13	171.62	9	172.11	173.00	4	12,975	0.03%
2021/12/15	3	167.00	4	162.38	167.50	-1	12,895	-0.01%
2021/12/14	4.1	161.92	1	160.50	160.50	3.1	12,907	0.02%
2021/12/13	1.1	166.00	0	0.00	167.00	1.1	12,940	0.01%
2021/12/10	5.1	165.81	0	0.00	165.50	5.1	13,087	0.04%
2021/12/09	3	169.33	2	172.00	169.00	1	13,075	0.01%
2021/12/08	1	177.50	1	174.00	173.00	0	13,121	0.00%
2021/12/07	2	176.00	4.3	176.79	173.00	-2.3	13,391	-0.02%
2021/12/06	3	172.00	5	173.50	172.50	-2	13,493	-0.01%
2021/12/03	1	169.50	9	170.83	170.50	-8	13,607	-0.06%
2021/12/02	20.3	170.51	17	167.00	166.50	3.3	13,776	0.02%
2021/12/01	5	168.20	6	169.08	169.50	-1	14,020	-0.01%
2021/11/30	2.2	167.69	1.1	168.93	166.00	1.2	14,345	0.01%
2021/11/29	7	157.15	13	159.04	163.50	-6	14,557	-0.04%
2021/11/26	4	164.62	13	165.81	162.50	-9	14,708	-0.06%
2021/11/25	7.1	169.51	8	169.19	168.00	-0.9	15,011	-0.01%
2021/11/24	26	169.85	10.2	168.77	169.00	15.8	15,081	0.10%
2021/11/23	13	171.80	9	171.22	169.00	4	15,233	0.03%
2021/11/22	8.1	175.88	8	174.63	176.50	0.1	15,337	0.00%
2021/11/19	9	175.89	18.1	175.94	172.50	-9.1	15,709	-0.06%
2021/11/18	60.3	177.77	51	178.52	173.50	9.3	15,879	0.06%
2021/11/17	19.1	166.42	28.4	167.80	171.50	-9.4	15,099	-0.06%
2021/11/16	4	155.88	0	0.00	156.00	4	14,940	0.03%
2021/11/15	3.2	159.74	3.1	156.70	156.50	0.2	15,536	0.00%
2021/11/12	1.2	154.54	2.1	155.10	155.00	-0.9	16,770	-0.01%
2021/11/11	2	155.00	3	154.17	154.50	-1	16,996	-0.01%
2021/11/09	6.1	156.72	4	156.13	155.50	2.1	17,489	0.01%
2021/11/08	0.1	151.12	2	151.99	152.00	-2	17,513	-0.01%
2021/11/05	6.2	149.52	8	148.69	148.50	-1.8	17,807	-0.01%
2021/11/04	5	147.10	3	145.17	144.50	2	18,007	0.01%
2021/11/03	8	146.68	5.2	147.06	148.50	2.8	18,247	0.02%
2021/11/02	7.4	149.41	6.3	148.63	144.00	1.1	18,473	0.01%
2021/11/01	13.3	152.21	25.3	155.29	150.00	-12	18,641	-0.06%
2021/10/29	9.7	164.98	12	163.75	160.00	-2.3	18,846	-0.01%
2021/10/28	41.2	166.92	43.7	166.84	164.00	-2.4	19,154	-0.01%
2021/10/27	5.1	156.58	11.2	157.32	158.50	-6	19,858	-0.03%
2021/10/26	21.2	154.34	20.1	155.93	152.50	1.1	20,775	0.01%
2021/10/25	10	149.00	5	149.00	149.00	5	21,535	0.02%
2021/10/22	2.5	149.80	4	148.88	148.00	-1.5	22,191	-0.01%
2021/10/21	11.6	154.25	6	155.33	151.00	5.6	22,793	0.02%
2021/10/20	1.2	147.08	0	0.00	147.00	1.2	23,424	0.01%
2021/10/19	8.8	145.10	7.1	145.16	145.50	1.8	24,926	0.01%
2021/10/18	5.2	140.03	6.1	141.67	143.00	-0.9	25,500	0.00%
2021/10/15	19	141.37	10	140.60	141.00	9	25,649	0.04%
2021/10/14	3	139.00	3	136.83	139.00	0	25,598	0.00%
2021/10/13	1	135.00	3	135.83	134.00	-2	25,541	-0.01%
2021/10/12	8	142.75	3	141.83	139.00	5	25,547	0.02%
2021/10/08	14	148.21	16	144.88	145.00	-2	25,639	-0.01%
2021/10/07	14	144.33	14.1	146.78	147.00	-0.1	25,668	0.00%
2021/10/06	33.2	147.95	33	144.18	140.00	0.2	25,703	0.00%
2021/10/05	12.4	146.63	10	144.20	150.50	2.4	25,490	0.01%
2021/10/04	10	144.70	12.1	144.05	139.50	-2.1	25,173	-0.01%
2021/10/01	13	150.54	7.1	148.20	148.50	5.9	25,123	0.02%
2021/09/30	1	155.00	1	154.50	155.00	0	25,106	0.00%
2021/09/29	3.3	155.26	3	157.17	153.50	0.3	25,212	0.00%
2021/09/28	2	162.00	0	169.00	162.00	2	25,688	0.01%
2021/09/27	2	170.00	8.1	168.13	168.00	-6.1	25,883	-0.02%
2021/09/24	5	163.60	4	163.88	164.00	1	26,181	0.00%
2021/09/23	17.2	159.83	17	159.59	161.00	0.2	26,339	0.00%
2021/09/22	2.2	162.02	2	161.00	160.50	0.2	26,604	0.00%
2021/09/17	2	166.25	1	169.50	169.50	1	26,950	0.00%
2021/09/16	5.6	167.28	2.1	167.60	165.50	3.5	27,110	0.01%
2021/09/15	5.4	169.23	2	167.25	165.00	3.4	27,266	0.01%
2021/09/14	1.5	176.50	6	176.67	176.50	-4.6	27,647	-0.02%
2021/09/13	8.1	178.99	4.1	176.43	175.00	4	28,072	0.01%
2021/09/10	58.1	184.81	43.1	182.11	179.00	15	28,528	0.05%
2021/09/09	26	179.65	32.2	178.02	179.50	-6.2	28,530	-0.02%
2021/09/08	16	174.31	16	169.94	169.00	0	28,671	0.00%
2021/09/07	20.3	176.11	17	176.62	176.50	3.3	29,141	0.01%
2021/09/06	15.1	174.64	16.1	175.21	174.50	-1	29,420	0.00%
2021/09/03	40.2	184.41	39	180.56	180.50	1.2	29,785	0.00%
2021/09/02	25.2	190.17	8.1	190.46	186.00	17.1	30,498	0.06%
2021/09/01	27.1	193.32	17	195.00	195.50	10.1	31,476	0.03%
2021/08/31	35.1	194.58	30	193.15	191.50	5.1	32,096	0.02%
2021/08/30	2	190.25	1.1	190.47	189.00	0.9	32,647	0.00%
2021/08/27	12	190.21	13	189.42	190.50	-1	33,242	0.00%
2021/08/26	20.3	194.07	21	189.62	190.50	-0.7	34,115	0.00%
2021/08/25	37	190.28	33	192.11	193.50	4	35,424	0.01%
2021/08/24	23.3	197.41	15	192.90	190.00	8.3	35,921	0.02%
2021/08/23	28.3	198.39	43.1	198.81	202.00	-14.8	36,217	-0.04%
2021/08/20	34.2	193.59	26	193.00	190.50	8.2	36,492	0.02%
2021/08/19	37	198.02	32	196.75	189.50	5	36,702	0.01%
2021/08/18	56.4	198.56	51	197.95	208.00	5.3	36,877	0.01%
2021/08/17	8	214.50	6	213.08	207.50	2	37,064	0.01%
2021/08/16	28.2	224.35	31	221.77	221.00	-2.8	37,988	-0.01%
2021/08/13	27.1	235.96	22	230.77	224.00	5.1	38,240	0.01%
2021/08/12	21	239.02	18	238.33	236.50	3	38,758	0.01%
2021/08/11	21	243.07	20.1	239.78	237.00	0.9	39,687	0.00%
2021/08/10	8.1	253.09	7.1	253.13	248.50	1	39,841	0.00%
2021/08/09	12	258.17	15	261.20	252.00	-3	40,193	-0.01%
2021/08/06	22.1	267.15	19.2	268.50	269.50	2.9	41,121	0.01%
2021/08/05	26	267.69	35.1	267.89	265.50	-9.1	41,868	-0.02%
2021/08/04	54.1	278.96	57	276.03	274.00	-2.9	42,818	-0.01%
2021/08/03	43	287.23	39	284.92	282.50	4	42,779	0.01%
2021/08/02	72	291.03	57.3	290.48	280.00	14.7	42,832	0.03%
2021/07/30	51.4	280.28	49.3	283.88	276.50	2.1	42,231	0.00%
2021/07/29	39	264.81	44.7	265.59	275.00	-5.7	41,722	-0.01%
2021/07/28	39.1	275.29	25.9	270.51	261.00	13.2	41,284	0.03%
2021/07/27	32.3	281.65	54.2	280.61	290.00	-21.9	41,322	-0.05%
2021/07/26	72	281.08	62.4	283.18	276.00	9.6	40,993	0.02%
2021/07/23	35.3	261.55	51.2	265.28	270.50	-15.9	40,197	-0.04%
2021/07/22	9.1	238.11	33.6	239.85	246.00	-24.4	39,107	-0.06%
2021/07/21	2	223.75	1.4	218.71	224.00	0.6	38,837	0.00%
2021/07/20	3	217.17	1	220.46	214.00	2	39,098	0.01%
2021/07/19	0	0.00	1	228.00	226.00	-1	39,414	0.00%
2021/07/16	7	225.21	10	226.15	225.50	-3	39,721	-0.01%
2021/07/15	5	222.70	3.3	218.44	224.50	1.7	40,297	0.00%
2021/07/14	8	208.75	6.3	212.57	215.50	1.8	41,013	0.00%
2021/07/13	8	215.70	6	215.25	210.00	2	41,311	0.00%
2021/07/12	6.1	223.57	15	223.83	221.00	-8.9	42,235	-0.02%
2021/07/09	6	223.65	6	220.83	220.50	0	43,038	0.00%
2021/07/08	30.3	227.44	25	225.20	225.00	5.3	43,962	0.01%
2021/07/07	18.2	228.32	13	228.58	224.00	5.2	44,613	0.01%
2021/07/06	35	237.41	39	231.82	231.00	-4	45,041	-0.01%
2021/07/05	80.1	236.77	80	238.07	238.50	0.1	45,758	0.00%
2021/07/02	9	227.39	14.5	228.83	228.00	-5.5	45,754	-0.01%
2021/07/01	9	226.72	12	227.88	222.00	-3	45,948	-0.01%
2021/06/30	22	223.52	32.3	224.67	226.00	-10.3	46,289	-0.02%
2021/06/29	32.4	231.07	18.1	227.35	219.00	14.4	46,999	0.03%
2021/06/28	16.1	228.89	31	229.40	233.00	-15	46,737	-0.03%
2021/06/25	1	219.50	6	220.25	220.00	-5	46,470	-0.01%
2021/06/24	17	217.56	13	217.19	217.00	4	46,369	0.01%
2021/06/23	39.1	221.22	36	220.81	217.50	3.1	46,246	0.01%
2021/06/22	62.3	214.71	54	212.07	212.50	8.3	45,753	0.02%
2021/06/21	24.4	213.67	33.5	213.03	208.00	-9.1	45,360	-0.02%
2021/06/18	42.1	228.74	33.5	225.45	222.50	8.6	44,912	0.02%
2021/06/17	42.3	224.28	40	224.85	228.50	2.3	44,681	0.01%
2021/06/16	80.3	229.65	68.1	231.42	223.00	12.2	44,410	0.03%
2021/06/15	13	244.00	16.6	244.85	242.50	-3.6	43,982	-0.01%
2021/06/11	54.1	243.21	59.1	243.52	241.00	-5.1	44,896	-0.01%
2021/06/10	78.1	248.41	59	244.64	240.00	19.1	44,973	0.04%
2021/06/09	69.5	239.56	76.2	240.83	248.00	-6.7	44,862	-0.01%
2021/06/08	52.7	240.02	43.4	238.81	230.50	9.4	44,752	0.02%
2021/06/07	50.1	231.78	72.2	231.60	238.00	-22.1	44,289	-0.05%
2021/06/04	48.2	229.39	35.2	230.40	226.50	13	43,743	0.03%
2021/06/03	51.1	223.98	63.2	224.75	230.00	-12.2	43,243	-0.03%
2021/06/02	102.1	231.25	73.5	226.04	216.00	28.6	42,269	0.07%	大買/
2021/06/01	41	226.12	57.8	230.94	232.50	-16.8	40,906	-0.04%
2021/05/31	25	207.26	32.4	207.55	211.50	-7.3	39,973	-0.02%
2021/05/28	53.2	203.92	56.5	202.78	199.50	-3.3	39,364	-0.01%
2021/05/27	27.5	196.40	28.2	197.57	200.00	-0.8	39,070	0.00%
2021/05/26	61.6	200.29	49	196.68	192.50	12.6	38,520	0.03%
2021/05/25	111.9	200.66	113	201.09	199.50	-1.1	37,898	0.00%	大買/大賣/
2021/05/24	30.1	186.20	36.3	186.57	190.00	-6.2	36,643	-0.02%
2021/05/21	26	172.48	33	171.68	176.00	-7	35,838	-0.02%
2021/05/20	42.1	173.67	31	173.45	169.00	11.1	35,635	0.03%
2021/05/19	67.4	172.76	60.3	174.70	179.00	7.1	35,152	0.02%
2021/05/18	16	158.28	33	159.95	163.00	-17	34,334	-0.05%
2021/05/17	42	153.00	32	152.59	148.50	10	34,113	0.03%
2021/05/14	62.1	178.15	52	172.72	164.50	10.1	33,842	0.03%
2021/05/13	54.6	165.11	63	166.58	171.00	-8.4	32,760	-0.03%
2021/05/12	63.3	160.43	68.4	158.61	161.00	-5.1	31,940	-0.02%
2021/05/11	26.1	167.17	9	164.33	162.50	17.1	30,804	0.06%
2021/05/10	32	185.89	40.6	187.98	180.50	-8.6	30,623	-0.03%
2021/05/07	40.5	181.67	47	181.98	183.00	-6.5	30,225	-0.02%
2021/05/06	50	173.70	41	173.82	171.00	9	29,853	0.03%
2021/05/05	24	181.52	18	177.39	172.50	6	29,380	0.02%
2021/05/04	41.1	182.05	56.2	177.75	191.50	-15.1	29,111	-0.05%
2021/05/03	24.1	192.08	15	187.85	179.50	9.1	28,545	0.03%
2021/04/29	10	200.35	11.7	200.46	199.00	-1.7	28,395	-0.01%
2021/04/28	26.2	201.86	29.3	202.74	201.00	-3.1	28,586	-0.01%
2021/04/27	44	199.56	23.1	200.84	195.50	20.9	28,353	0.07%
2021/04/26	22.2	197.10	26	197.14	196.50	-3.8	28,220	-0.01%
2021/04/23	14.3	184.85	30	184.78	193.50	-15.7	28,108	-0.06%
2021/04/22	33	185.53	19	182.32	176.00	14	28,446	0.05%
2021/04/21	38.2	177.57	36.1	175.70	179.00	2.1	28,387	0.01%
2021/04/20	66.1	200.08	49	197.88	182.00	17.1	27,900	0.06%
2021/04/19	38.2	205.54	37.1	202.43	198.50	1.1	27,235	0.00%
2021/04/16	67.5	231.32	77.5	231.44	220.50	-10	27,122	-0.04%
2021/04/15	48	213.08	38.1	212.21	220.00	9.9	26,314	0.04%
2021/04/14	60	206.53	69.1	199.29	200.00	-9.1	25,679	-0.04%
2021/04/13	61.1	210.55	109.5	207.83	202.50	-48.4	24,924	-0.19%	大賣/
2021/04/12	50.4	214.81	26.2	205.74	202.50	24.2	24,342	0.10%
2021/04/09	67.6	237.39	55.1	232.20	225.00	12.5	23,930	0.05%
2021/04/08	20.1	230.32	13	229.85	236.50	7.1	23,464	0.03%
2021/04/07	20	217.10	28.2	215.21	215.00	-8.2	23,107	-0.04%
2021/04/06	34	215.10	22.3	214.73	218.50	11.7	22,891	0.05%
2021/04/01	42.5	189.40	33.4	189.27	199.00	9.2	22,675	0.04%
2021/03/31	3.1	183.37	2	188.00	181.00	1.1	22,011	0.01%
2021/03/30	11	177.45	0.1	186.50	183.50	10.9	22,479	0.05%
2021/03/29	1	174.00	1	170.00	174.00	0	22,643	0.00%
2021/03/26	3	153.00	5	155.40	158.50	-2	23,226	-0.01%
2021/03/25	0	0.00	1	146.50	144.50	-1	23,434	0.00%
2021/03/24	0	0.00	1	151.38	148.00	-1	23,608	0.00%
2021/03/23	5.1	144.18	3	153.78	152.00	2.1	23,801	0.01%
2021/03/22	4	154.75	3	159.33	154.00	1	24,108	0.00%
2021/03/19	2	157.25	4	153.50	159.00	-2	24,041	-0.01%
2021/03/18	2	147.00	17.1	150.19	152.50	-15.1	23,912	-0.06%
2021/03/17	63	143.77	54	142.45	139.00	9	23,843	0.04%
2021/03/16	31.1	144.69	25.1	147.50	148.50	6	22,616	0.03%
2021/03/15	26	129.60	32	130.44	135.00	-6	21,961	-0.03%
2021/03/12	33	117.29	34	120.40	123.00	-1	21,016	0.00%
2021/03/11	8	108.13	17.3	109.16	112.00	-9.3	19,953	-0.05%
2021/03/10	22	104.45	25	104.92	102.00	-3	19,630	-0.02%
2021/03/09	5	99.02	3	99.40	100.00	2	19,296	0.01%
2021/03/08	16.1	100.01	12	97.30	96.10	4.1	19,365	0.02%
2021/03/05	9	99.37	5	99.44	99.20	4	19,397	0.02%
2021/03/04	0	0.00	1	101.50	101.50	-1	19,409	-0.01%
2021/03/03	5	104.60	5	101.30	101.00	0	19,427	0.00%
2021/03/02	16	106.50	20	105.85	104.50	-4	19,354	-0.02%
2021/02/26	17.2	100.66	15	100.65	99.80	2.2	19,082	0.01%
2021/02/25	7.1	106.10	15	107.43	101.00	-7.9	18,950	-0.04%
2021/02/24	17	111.24	13	110.38	106.50	4	18,832	0.02%
2021/02/23	14	112.32	11.4	112.53	113.50	2.6	18,669	0.01%
2021/02/22	7	106.64	21	107.26	109.00	-14	18,470	-0.08%
2021/02/19	18	101.36	2	102.10	99.70	16	18,188	0.09%
2021/02/18	11	97.22	13.4	97.17	99.30	-2.4	17,890	-0.01%
2021/02/17	11	94.89	6	94.00	94.80	5	17,744	0.03%
2021/02/05	10	87.98	17.4	88.68	88.30	-7.4	17,606	-0.04%
2021/02/04	14.2	84.73	13	84.36	83.10	1.2	17,491	0.01%
2021/02/03	22	83.81	17	84.67	83.60	5	17,453	0.03%
2021/02/02	11.4	82.57	7	82.56	81.90	4.4	17,654	0.02%
2021/02/01	4	81.70	5	82.42	81.60	-1	17,735	-0.01%
2021/01/29	8	86.91	4.3	87.63	84.00	3.7	17,492	0.02%
2021/01/28	14	91.46	14	90.82	88.40	0	17,286	0.00%
2021/01/27	1	92.70	2	91.25	90.80	-1	17,175	-0.01%
2021/01/26	6.1	94.27	3	92.93	90.80	3.1	17,215	0.02%
2021/01/25	6.3	96.89	8	96.89	95.60	-1.7	16,996	-0.01%
2021/01/22	11.1	99.33	11	100.57	101.00	0.1	17,006	0.00%
2021/01/21	8	96.35	16	96.81	97.90	-8	16,945	-0.05%
2021/01/20	0	0.00	4.2	102.97	98.60	-4.2	16,813	-0.03%
2021/01/19	6	108.58	3	110.17	109.50	3	16,898	0.02%
2021/01/18	9	108.94	6	108.84	108.50	3	16,782	0.02%
2021/01/15	70	107.59	65	108.87	110.50	5	16,420	0.03%
2021/01/14	7.3	102.40	4	104.75	106.00	3.3	15,638	0.02%
2021/01/13	5	96.70	14	96.71	96.60	-9	15,309	-0.06%
2021/01/12	25	96.14	22	94.37	93.50	3	15,066	0.02%
2021/01/11	28	95.99	30	96.97	98.00	-2	14,830	-0.01%
2021/01/08	24	92.33	29	92.82	92.90	-5	14,485	-0.03%
2021/01/07	13	90.01	10	90.56	91.90	3	14,161	0.02%
2021/01/06	9	88.72	7	87.73	86.10	2	13,867	0.01%
2021/01/05	6	88.70	4	87.95	87.90	2	13,629	0.01%
2021/01/04	7	92.97	6	91.53	90.70	1	13,423	0.01%
2020/12/31	16	97.92	10	97.22	93.50	6	13,225	0.05%
2020/12/30	10	96.23	14.4	96.08	95.10	-4.4	12,730	-0.03%
2020/12/29	18	97.74	17	96.95	95.50	1	12,492	0.01%
2020/12/28	7	95.79	11	97.38	99.00	-4	12,246	-0.03%
2020/12/25	0	0.00	3	90.47	91.50	-3	11,791	-0.03%
2020/12/24	10.4	86.33	11	87.41	87.50	-0.6	11,465	-0.01%
2020/12/23	7	83.63	11	82.15	85.00	-4	10,799	-0.04%
2020/12/22	18	83.66	21	81.35	77.50	-3	10,442	-0.03%
2020/12/21	10	76.62	4.2	79.28	80.80	5.8	9,725	0.06%
2020/12/18	3	72.10	2.4	73.08	73.50	0.6	9,411	0.01%
2020/12/17	3	70.73	3	71.22	72.20	0	9,180	0.00%
2020/12/16	5	71.02	4	69.53	68.40	1	8,966	0.01%
2020/12/15	0	0.00	1.3	68.65	67.70	-1.3	8,530	-0.02%
2020/12/14	0	0.00	1	69.60	68.50	-1	8,452	-0.01%
2020/12/11	1	69.27	3	69.10	68.70	-2	8,405	-0.02%
2020/12/09	2	68.30	7	69.66	69.90	-5	8,013	-0.06%
2020/12/04	1	64.10	2.5	67.12	64.80	-1.5	7,756	-0.02%
2020/12/03	2	67.15	7	67.24	67.40	-5	7,653	-0.07%
2020/12/02	3	68.13	2	68.55	66.50	1	7,624	0.01%
2020/12/01	9	67.51	5.8	66.64	65.70	3.2	7,342	0.04%
2020/11/30	6	65.18	3	65.87	66.60	3	7,166	0.04%
2020/11/27	3	61.73	3	61.50	62.50	0	6,971	0.00%
2020/11/26	2.2	60.90	3	60.33	61.90	-0.8	6,865	-0.01%
2020/11/25	1	59.10	1	59.40	59.10	0	6,848	0.00%
2020/11/24	0.3	60.40	11	60.16	60.90	-10.7	6,805	-0.16%
2020/11/23	10	60.70	1	60.10	60.10	9	6,790	0.13%
2020/11/20	1	58.70	3	59.30	59.80	-2	6,750	-0.03%
2020/11/19	3	59.33	2	59.30	58.40	1	6,661	0.02%
2020/11/18	1	58.40	3.5	57.52	57.20	-2.5	6,590	-0.04%
2020/11/17	1	56.70	0	0.00	57.40	1	6,694	0.01%
2020/11/16	3	57.43	4	56.95	57.00	-1	6,670	-0.01%
2020/11/13	2	56.80	3.5	57.11	57.10	-1.5	6,614	-0.02%
2020/11/12	2	56.85	3	56.57	55.00	-1	6,515	-0.02%
2020/11/11	2	55.75	2	56.15	56.30	0	6,390	0.00%
2020/11/10	22	56.10	13	56.26	56.30	9	6,437	0.14%
2020/11/09	0	0.00	4.7	52.10	54.80	-4.7	6,022	-0.08%
2020/11/06	0.3	49.80	1	50.70	49.90	-0.7	5,797	-0.01%
2020/11/05	3	50.00	0	0.00	50.30	3	5,845	0.05%
2020/11/04	5	50.04	5	50.33	50.40	0	5,846	0.00%
2020/11/03	0	0.00	13	50.18	49.70	-13	5,814	-0.22%
2020/11/02	13	51.92	0.2	51.80	52.00	12.8	5,817	0.22%
2020/10/30	12	53.08	18	52.84	51.20	-6	5,847	-0.10%
2020/10/29	12	51.25	14	51.33	52.50	-2	5,939	-0.03%
2020/10/28	11	50.70	13.6	50.91	51.20	-2.6	5,850	-0.04%
2020/10/27	7.3	48.92	2	49.15	48.40	5.3	5,502	0.10%
2020/10/26	0	0.00	3	47.30	47.00	-3	5,212	-0.06%
2020/10/14	0	0.00	3	33.62	33.50	-3	5,038	-0.06%
2020/10/13	1	33.65	4	33.63	33.80	-3	5,092	-0.06%
2020/10/12	1	33.30	0	0.00	32.60	1	5,098	0.02%
2020/10/08	1	34.15	2	33.88	34.15	-1	5,174	-0.02%
2020/10/07	1	33.80	0	0.00	34.00	1	5,338	0.02%
2020/10/06	0	0.00	1	33.70	33.50	-1	5,610	-0.02%
2020/09/29	8	32.44	1	32.35	32.30	7	6,154	0.11%
2020/09/28	3	31.75	0	0.00	31.75	3	6,419	0.05%
2020/09/25	0	0.00	6	32.40	30.55	-6	6,892	-0.09%
2020/09/22	0	0.00	6	32.45	33.60	-6	7,661	-0.08%
2020/09/21	8	33.81	5	33.85	33.40	3	7,659	0.04%
2020/09/15	0	0.00	3	33.17	33.05	-3	8,308	-0.04%
2020/09/11	2	32.80	0	0.00	32.45	2	8,468	0.02%
2020/09/10	0	0.00	1	33.45	32.65	-1	8,504	-0.01%
2020/09/07	0	0.00	1	32.75	32.35	-1	8,899	-0.01%
2020/09/04	2	32.20	0	0.00	32.35	2	9,142	0.02%
2020/09/03	1	32.70	0	0.00	32.90	1	9,178	0.01%
2020/09/01	0	0.00	2	32.78	32.55	-2	9,341	-0.02%
2020/08/31	3	33.23	0	0.00	33.05	3	9,520	0.03%
2020/08/28	1	32.10	1	32.00	32.70	0	9,623	0.00%
2020/08/27	1	32.05	1	32.10	32.10	0	9,829	0.00%
2020/08/26	1	33.10	2	33.40	33.00	-1	9,797	-0.01%
2020/08/25	2	33.28	0	0.00	33.25	2	9,811	0.02%
2020/08/21	0	0.00	2	33.45	33.45	-2	9,858	-0.02%
2020/08/20	3	33.58	13	32.91	32.95	-10	9,864	-0.10%
2020/08/19	6	36.26	1	36.20	35.95	5	9,753	0.05%
2020/08/18	1	37.30	1	37.30	37.05	0	9,735	0.00%
2020/08/17	0	0.00	1	37.30	37.30	-1	9,709	-0.01%
2020/08/14	1	36.50	1	36.50	36.40	0	9,816	0.00%
2020/08/13	14	37.61	13	36.58	36.85	1	9,891	0.01%
2020/08/12	1	37.35	3	37.62	37.95	-2	9,990	-0.02%
2020/08/11	2	35.88	0	0.00	35.85	2	9,929	0.02%
2020/08/10	1	36.85	1	37.95	37.00	0	10,113	0.00%
2020/08/06	10	39.05	12	37.68	37.50	-2	11,129	-0.02%
2020/08/05	2	38.25	4	38.19	38.45	-2	11,261	-0.02%
2020/08/04	5	37.05	0	0.00	36.95	5	11,444	0.04%
2020/07/31	7	37.36	6	36.97	36.85	1	12,486	0.01%
2020/07/30	1	36.10	1	36.80	36.70	0	12,943	0.00%
2020/07/29	0	0.00	2	35.83	35.75	-2	13,194	-0.02%
2020/07/28	2	36.23	6	36.70	35.55	-4	13,258	-0.03%
2020/07/27	1	36.85	4	37.16	36.70	-3	13,268	-0.02%
2020/07/24	26	37.36	16	38.58	36.00	10	13,356	0.07%
2020/07/23	3	37.20	4	37.21	38.00	-1	13,411	-0.01%
2020/07/21	0	0.00	16	36.14	36.20	-16	13,699	-0.12%
2020/07/20	5	35.81	3	34.95	35.85	2	13,805	0.01%
2020/07/17	17	36.19	1	36.50	35.45	16	13,933	0.11%
2020/07/16	0	0.00	5	36.38	36.30	-5	13,969	-0.04%
2020/07/15	2	37.10	0	0.00	36.85	2	14,073	0.01%
2020/07/14	4	38.33	3	38.00	37.60	1	14,035	0.01%
2020/07/13	13	38.17	20	37.25	38.35	-7	13,921	-0.05%
2020/07/10	10	37.14	7	37.59	36.50	3	13,910	0.02%
2020/07/09	15	37.45	1	38.00	37.20	14	13,865	0.10%
2020/07/08	0	0.00	2	37.58	37.60	-2	13,782	-0.01%
2020/07/07	11	36.98	22	36.84	37.05	-11	13,740	-0.08%
2020/07/06	38	38.20	41	38.22	38.05	-3	13,518	-0.02%
2020/07/03	32	36.28	89	36.27	36.95	-57	13,152	-0.43%
2020/07/02	2	33.45	18	33.40	33.70	-16	12,618	-0.13%
2020/06/30	8	32.09	3	32.25	32.20	5	12,521	0.04%
2020/06/29	13	32.39	2	32.15	32.10	11	12,586	0.09%
2020/06/24	4	33.49	0	0.00	33.40	4	12,549	0.03%
2020/06/23	23	33.47	6	33.76	34.10	17	12,422	0.14%
2020/06/22	5	32.91	5	33.20	32.65	0	12,237	0.00%
2020/06/19	2	32.80	10	32.96	32.75	-8	12,203	-0.07%
2020/06/18	0	0.00	7	32.82	32.40	-7	12,136	-0.06%
2020/06/17	0	0.00	1	32.15	32.15	-1	12,097	-0.01%
2020/06/16	7	32.09	3	32.78	32.15	4	12,131	0.03%
2020/06/15	8	32.61	2	33.45	32.30	6	12,122	0.05%
2020/06/12	4	31.28	8	32.28	32.65	-4	12,011	-0.03%
2020/06/11	11	32.41	3	33.10	31.65	8	12,006	0.07%
2020/06/10	4	32.61	7	32.52	32.45	-3	11,876	-0.03%
2020/06/09	1	32.55	20	32.71	32.45	-19	12,063	-0.16%
2020/06/08	15	32.45	7	32.80	32.25	8	12,309	0.06%
2020/06/05	12	32.83	5	32.87	32.65	7	12,621	0.06%
2020/06/04	14	32.36	5	32.32	32.30	9	12,878	0.07%
2020/06/03	6	32.04	1	32.15	32.20	5	12,993	0.04%
2020/06/02	4	30.88	9	30.69	30.65	-5	13,175	-0.04%
2020/06/01	3	30.77	0	0.00	30.80	3	13,257	0.02%
2020/05/28	11	30.79	0	0.00	30.15	11	13,487	0.08%
2020/05/27	0	0.00	13	31.06	30.80	-13	13,504	-0.10%
2020/05/26	0	0.00	2	31.10	30.75	-2	13,571	-0.01%
2020/05/25	0	0.00	1	31.00	30.85	-1	13,651	-0.01%
2020/05/22	1	31.85	3	31.38	31.10	-2	13,957	-0.01%
2020/05/21	5	32.68	7	32.41	32.30	-2	13,961	-0.01%
2020/05/20	6	31.97	0	0.00	32.00	6	13,923	0.04%
2020/05/19	0	0.00	6	31.52	31.85	-6	13,972	-0.04%
2020/05/18	3	30.55	12	30.34	30.00	-9	13,885	-0.06%
2020/05/15	35	31.51	50	31.50	31.20	-15	14,215	-0.11%
2020/05/14	2	30.50	2	31.00	31.15	0	14,552	0.00%
2020/05/13	46	30.50	24	30.64	31.60	22	14,457	0.15%
2020/05/12	14	32.01	13	31.87	32.10	1	13,689	0.01%
2020/05/11	15	32.82	6	32.28	31.95	9	13,404	0.07%
2020/05/08	18	35.68	23	35.63	35.50	-5	13,050	-0.04%
2020/05/07	40	36.14	26	36.33	36.50	14	12,651	0.11%
2020/05/06	10	35.51	8	35.53	35.00	2	11,977	0.02%
2020/05/05	9	33.56	8	33.91	33.70	1	11,439	0.01%
2020/05/04	0	0.00	1	32.90	32.85	-1	11,179	-0.01%
2020/04/30	11	31.55	10	31.75	32.20	1	11,116	0.01%
2020/04/29	19	32.47	21	32.52	32.05	-2	11,001	-0.02%
2020/04/28	20	32.88	6	33.10	31.45	14	10,887	0.13%
2020/04/27	6	33.66	9	33.75	33.15	-3	10,629	-0.03%
2020/04/24	2	31.55	3	31.57	32.20	-1	10,392	-0.01%
2020/04/23	4	30.68	3	30.90	30.90	1	10,362	0.01%
2020/04/22	2	29.58	0	0.00	30.15	2	10,319	0.02%
2020/04/21	12	31.50	17	30.83	30.15	-5	10,212	-0.05%
2020/04/20	16	32.23	6	31.81	31.70	10	10,104	0.10%
2020/04/17	10	33.55	10	33.45	33.45	0	10,046	0.00%
2020/04/16	6	33.17	11	33.68	34.05	-5	10,117	-0.05%
2020/04/15	8	33.30	6	34.61	33.00	2	10,158	0.02%
2020/04/14	4	32.75	18	32.95	33.40	-14	9,868	-0.14%
2020/04/10	21	31.66	20	31.40	31.35	1	9,633	0.01%
2020/04/09	0	0.00	3	30.78	31.40	-3	9,501	-0.03%
2020/04/08	11	30.70	0	0.00	30.75	11	9,417	0.12%
2020/04/07	0	0.00	1	29.45	30.00	-1	9,309	-0.01%
2020/04/06	2	28.15	0	0.00	28.40	2	9,176	0.02%
2020/04/01	2	28.42	2	28.43	28.10	0	9,128	0.00%
2020/03/31	0	28.30	0	0.00	28.30	0	9,101	0.00%
2020/03/30	0	0.00	1	27.25	28.90	-1	9,008	-0.01%
2020/03/20	0	0.00	2	26.73	26.65	-2	8,873	-0.02%
2020/03/19	2	25.10	0	0.00	25.10	2	8,813	0.02%
2020/03/18	10	28.10	11	27.36	27.10	-1	8,750	-0.01%
2020/03/17	0	0.00	3	27.43	27.25	-3	8,738	-0.03%
2020/03/13	2	26.13	2	26.13	26.65	0	8,542	0.00%
2020/03/12	2	29.23	3	29.30	28.95	-1	8,308	-0.01%
2020/03/11	26	31.89	21	32.54	32.15	5	8,032	0.06%
2020/03/10	13	31.80	15	31.22	31.15	-2	7,669	-0.03%
2020/03/09	3	30.50	8	31.47	30.50	-5	7,272	-0.07%
2020/03/06	19	32.11	23	32.49	33.05	-4	7,047	-0.06%
2020/03/05	11	30.59	11	31.16	31.00	0	6,669	0.00%
2020/03/03	1	30.75	3	31.42	31.05	-2	6,666	-0.03%
2020/02/26	1	29.65	3	30.10	30.15	-2	6,680	-0.03%
2020/02/25	17	29.81	1	29.35	29.35	16	6,769	0.24%
2020/02/24	0	0.00	3	31.45	31.70	-3	6,480	-0.05%
2020/02/20	3	31.30	0	0.00	31.30	3	6,546	0.05%
2020/02/19	1	31.40	0	0.00	31.80	1	6,446	0.02%
2020/02/18	7	31.41	17.5	31.32	31.60	-10.5	6,342	-0.17%
2020/02/17	14	29.61	73.4	30.03	31.20	-59.4	6,005	-0.99%
2020/02/14	41	28.31	11	28.24	28.40	30	5,467	0.55%
2020/02/13	2	26.03	0	0.00	26.30	2	5,214	0.04%
2020/02/12	0	0.00	1	26.00	26.05	-1	5,171	-0.02%
2020/02/11	0	0.00	1	24.60	24.80	-1	5,261	-0.02%
2020/02/10	1	24.35	1	24.40	24.30	0	5,357	0.00%
2020/02/04	0	0.00	0	26.05	26.20	0	5,467	0.00%
2020/02/03	0	0.00	0.9	25.15	25.15	-0.9	5,465	-0.02%
2020/01/31	0.2	25.50	0	0.00	25.50	0.2	5,467	0.00%
2020/01/17	0	0.00	6	27.73	27.55	-6	5,571	-0.11%
2020/01/16	1	26.45	1	26.60	26.70	0	5,429	0.00%
2020/01/15	1	26.05	5	26.01	26.00	-4	5,297	-0.08%
2020/01/10	0	0.00	5	25.47	25.60	-5	5,054	-0.10%
2020/01/09	0	0.00	5	24.80	24.85	-5	4,879	-0.10%
2020/01/06	5	23.02	0	0.00	22.90	5	4,749	0.11%
2019/12/31	0	0.00	453	23.73	23.80	-453	4,664	-9.71%	大賣/鉅額交易
2019/12/26	0	0.00	150	23.55	23.65	-150	4,622	-3.25%	大賣/鉅額交易
2019/12/25	2	23.45	0	0.00	23.50	2	4,604	0.04%
2019/12/23	3	23.40	1	23.45	23.40	2	4,582	0.04%
2019/12/19	10	24.80	1	25.00	25.00	9	4,424	0.20%
2019/12/17	3	24.20	0	0.00	24.40	3	4,394	0.07%
2019/12/16	0	0.00	1	25.20	24.90	-1	4,326	-0.02%
2019/12/11	1	26.00	3	26.10	25.25	-2	4,192	-0.05%
2019/12/09	2	25.65	0	0.00	25.60	2	4,095	0.05%
2019/12/06	0	0.00	3	25.60	25.50	-3	4,059	-0.07%
2019/12/03	1	26.45	1	26.25	26.50	0	3,903	0.00%
2019/12/02	3	25.95	0	0.00	25.80	3	3,803	0.08%
2019/11/28	2	26.15	10	26.30	26.30	-8	3,710	-0.22%
2019/11/27	10	25.50	2	26.05	26.10	8	3,641	0.22%
2019/11/26	0	0.00	4	25.68	25.70	-4	3,573	-0.11%
2019/11/25	29	25.91	30	25.73	25.80	-1	3,521	-0.03%
2019/11/22	6	25.29	2	25.40	25.50	4	3,237	0.12%
2019/11/21	2	25.00	8	24.93	25.00	-6	3,016	-0.20%
2019/11/20	3	24.80	9	24.65	24.75	-6	2,943	-0.20%
2019/11/19	3	24.28	4	25.08	23.85	-1	2,829	-0.04%
2019/11/18	2	24.65	0	0.00	24.80	2	2,650	0.08%
2019/11/15	2	23.85	8	24.09	24.05	-6	2,588	-0.23%
2019/11/14	17	23.89	0	0.00	23.55	17	2,534	0.67%
2019/11/13	0	0.00	3	24.98	24.80	-3	2,443	-0.12%
2019/11/12	0	0.00	7	24.41	24.95	-7	2,389	-0.29%
2019/11/11	1	24.50	0	0.00	24.15	1	2,359	0.04%
2019/11/08	4	24.80	3	25.35	24.90	1	2,305	0.04%
2019/11/07	1	24.75	10	24.50	25.00	-9	2,208	-0.41%
2019/11/06	0	0.00	10	24.45	24.05	-10	2,100	-0.48%
2019/11/05	1	23.90	7	24.17	24.00	-6	2,055	-0.29%
2019/11/04	6	24.08	3	24.00	24.00	3	2,008	0.15%
2019/11/01	2	24.18	0	0.00	24.10	2	1,906	0.10%
2019/10/31	18	23.70	0	0.00	23.80	18	1,885	0.95%
2019/10/29	7	23.56	2	24.10	23.40	5	1,786	0.28%
2019/10/28	14	24.37	13	24.49	24.90	1	1,648	0.06%
2019/10/15	3	22.32	0	0.00	22.20	3	1,518	0.20%
2019/09/24	0	0.00	1	21.70	21.85	-1	1,616	-0.06%
2019/09/23	1	21.95	0	0.00	21.95	1	1,597	0.06%
2019/09/20	1	21.75	0	0.00	22.10	1	1,591	0.06%
2019/09/09	0	0.00	2	23.40	23.05	-2	1,618	-0.12%
2019/09/02	0	0.00	2	23.60	23.75	-2	1,629	-0.12%
2019/08/29	2	23.15	1	23.10	22.85	1	1,557	0.06%
2019/08/28	0	0.00	2	22.45	22.75	-2	1,547	-0.13%
2019/08/23	0	0.00	7	22.51	22.45	-7	1,615	-0.43%
2019/08/19	0	0.00	3	22.75	22.40	-3	1,664	-0.18%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/08	2	21.40	0	0.00	21.20	2	1,850	0.11%
2019/08/07	2	21.15	0	0.00	21.10	2	1,867	0.11%
2019/07/30	0	0.00	1	23.10	22.95	-1	2,082	-0.05%
2019/07/29	1	22.80	0	0.00	22.80	1	2,095	0.05%
2019/07/24	0	0.00	5	23.20	23.30	-5	2,018	-0.25%
2019/07/22	0	0.00	1	22.95	22.80	-1	2,329	-0.04%
2019/07/17	0	0.00	1	23.45	23.40	-1	2,570	-0.04%
2019/07/16	0	0.00	3	23.50	23.65	-3	2,784	-0.11%
2019/06/24	0	0.00	2	23.10	23.45	-2	3,665	-0.05%
2019/06/18	0	0.00	2	23.00	22.60	-2	4,151	-0.05%
2019/06/12	5	22.41	4	22.54	22.50	1	4,912	0.02%
2019/06/05	1	22.05	0	0.00	21.90	1	4,892	0.02%
2019/05/31	5	21.40	0	0.00	21.40	5	4,881	0.10%
2019/05/29	2	20.30	0	0.00	20.30	2	4,876	0.04%
2019/05/27	2	20.25	0	0.00	20.30	2	5,023	0.04%
2019/05/23	1	21.10	2	21.33	21.25	-1	5,040	-0.02%
2019/05/21	1	19.90	0	0.00	20.60	1	4,972	0.02%
2019/05/20	1	21.00	1	21.00	20.65	0	4,902	0.00%
2019/05/17	0	0.00	1	21.65	21.60	-1	4,992	-0.02%
2019/05/15	1	22.30	0	0.00	22.40	1	5,052	0.02%
2019/05/14	1	21.55	0	0.00	22.05	1	5,089	0.02%
2019/05/13	6	22.78	1	22.05	22.05	5	5,062	0.10%
2019/05/09	0	0.00	1	23.55	23.20	-1	5,053	-0.02%
2019/05/02	2	24.88	0	0.00	24.85	2	5,002	0.04%
2019/04/30	5	25.10	6	25.15	25.15	-1	4,988	-0.02%
2019/04/29	19	25.82	5	25.30	24.95	14	4,995	0.28%
2019/04/26	26	26.27	10	26.26	26.50	16	4,899	0.33%
2019/04/25	6	25.90	0	0.00	26.40	6	4,713	0.13%
2019/04/24	21	26.17	21	26.37	25.70	0	4,724	0.00%
2019/04/23	22	26.41	20	26.28	26.20	2	4,795	0.04%
2019/04/22	3	25.72	0	0.00	26.50	3	4,687	0.06%
2019/04/17	0	24.60	0	0.00	24.65	0	4,558	0.00%
2019/04/16	2	25.00	0	0.00	24.60	2	4,542	0.04%
2019/04/11	1	26.00	2	25.75	25.60	-1	4,521	-0.02%
2019/04/10	1	26.65	0	0.00	26.35	1	4,474	0.02%
2019/04/09	1	25.45	2	25.58	25.70	-1	4,267	-0.02%
2019/04/08	0	0.00	1	25.15	25.45	-1	4,219	-0.02%
2019/04/03	5	25.10	6	25.14	25.05	-1	4,227	-0.02%
2019/04/02	0	0.00	1	24.90	25.35	-1	4,248	-0.02%
2019/04/01	1	24.65	0	0.00	24.65	1	4,283	0.02%
2019/03/29	2	25.10	0	0.00	24.80	2	4,284	0.05%
2019/03/27	2	25.50	2	25.30	25.20	0	4,472	0.00%
2019/03/26	20	26.70	20	26.20	25.80	0	4,726	0.00%
2019/03/22	24	26.64	26	26.33	26.50	-2	4,912	-0.04%
2019/03/21	1	25.10	1	25.15	25.05	0	4,949	0.00%
2019/03/20	7	25.57	8	25.52	25.10	-1	4,913	-0.02%
2019/03/19	8	24.86	5	25.06	25.25	3	4,776	0.06%
2019/03/18	5	23.86	6	23.89	24.60	-1	4,557	-0.02%
2019/03/15	1	22.30	0	0.00	22.40	1	4,322	0.02%
2019/03/05	0	0.00	1	22.35	22.35	-1	4,644	-0.02%
2019/02/27	2	22.05	1	21.75	22.05	1	4,585	0.02%
2019/02/26	0	0.00	1	22.60	22.60	-1	4,487	-0.02%
2019/02/25	1	21.90	0	0.00	21.85	1	4,419	0.02%
2019/02/21	0	0.00	1	21.45	21.65	-1	4,364	-0.02%
2019/02/20	1	21.55	0	0.00	21.50	1	4,351	0.02%
2019/02/18	1	21.25	31	21.01	21.65	-30	4,349	-0.69%
2019/02/15	1	21.25	0	0.00	21.25	1	4,246	0.02%
2019/02/12	0	0.00	1	23.25	23.20	-1	4,088	-0.02%
2019/01/29	0	0.00	1	22.65	22.90	-1	4,035	-0.02%
2019/01/28	1	22.40	0	0.00	22.90	1	4,025	0.02%
2019/01/17	0	0.00	2	21.93	21.85	-2	3,997	-0.05%
2019/01/16	2	21.70	0	0.00	21.70	2	4,009	0.05%
2019/01/15	3	21.92	1	21.95	21.70	2	3,967	0.05%
2019/01/11	1	22.95	0	0.00	22.70	1	3,793	0.03%
2019/01/10	1	22.85	0	0.00	22.90	1	3,735	0.03%
2019/01/03	2	25.48	0	0.00	24.80	2	3,535	0.06%
2019/01/02	2	26.40	0	0.00	25.90	2	3,478	0.06%
2018/12/27	7	26.69	0	0.00	26.35	7	3,434	0.20%
2018/12/26	6	26.91	2	26.68	26.00	4	3,398	0.12%
2018/12/25	2	27.63	0	0.00	27.35	2	3,315	0.06%
2018/12/24	5	28.72	3	29.40	28.45	2	3,268	0.06%
2018/12/22	8	28.23	0	0.00	28.25	8	3,174	0.25%
2018/12/21	0	0.00	1	27.35	28.25	-1	3,155	-0.03%
2018/12/20	10	29.85	11	28.71	27.85	-1	3,073	-0.03%
2018/12/19	4	29.65	7	29.69	29.30	-3	2,877	-0.10%
2018/12/18	1	28.65	2	29.03	28.25	-1	2,555	-0.04%
2018/12/17	2	28.18	6	29.26	28.10	-4	2,408	-0.17%
2018/12/14	17	27.88	12	27.80	29.00	5	2,227	0.22%
2018/12/13	0	0.00	5	26.83	26.60	-5	1,878	-0.27%
2018/12/12	5	26.35	0	0.00	26.00	5	1,835	0.27%
2018/12/04	0	0.00	2	27.20	26.85	-2	1,524	-0.13%
2018/11/16	0	0.00	1	25.00	24.90	-1	1,603	-0.06%
2018/11/07	0	0.00	1	23.50	23.55	-1	1,622	-0.06%
2018/11/01	0	0.00	1	23.20	23.30	-1	1,669	-0.06%
2018/10/11	1.9	21.10	0	0.00	21.10	1.9	1,556	0.12%
2018/10/05	0	0.00	1	24.00	24.15	-1	1,529	-0.07%
2018/09/28	0	0.00	3	24.97	25.45	-3	1,625	-0.18%
2018/09/27	2	24.35	0	0.00	24.95	2	1,622	0.12%
2018/09/25	0	0.00	0	24.45	24.50	0	1,689	0.00%
2018/09/14	0	0.00	3	25.35	25.25	-3	1,704	-0.18%
2018/09/11	1	24.50	0	0.00	25.25	1	1,734	0.06%
2018/09/07	1	23.70	0	0.00	24.10	1	1,735	0.06%
2018/09/05	3	26.43	5	26.50	26.75	-2	1,698	-0.12%
2018/08/29	0	0.00	1	26.25	26.35	-1	1,819	-0.05%
2018/08/27	0	0.00	36	25.93	26.10	-36	1,825	-1.97%
2018/08/24	2	25.75	2	25.55	25.30	0	1,805	0.00%
2018/08/17	0	0.00	1,095	24.63	24.50	-1,095	1,787	-61.27%	大賣/鉅額交易
2018/08/16	0	0.00	700	23.39	23.45	-700	1,728	-40.50%	大賣/鉅額交易
2018/08/14	1	23.40	1	23.40	22.90	0	1,722	0.00%
2018/08/13	500	23.35	0	0.00	23.35	500	1,692	29.54%	大買/鉅額交易
2018/08/10	1	24.60	0	0.00	24.60	1	1,641	0.06%
2018/08/01	1	25.10	0	0.00	25.15	1	1,682	0.06%
2018/07/18	230	25.55	230	25.55	25.40	0	1,915	0.00%	大買/大賣/
2018/07/13	3	25.25	0	0.00	25.20	3	2,043	0.15%
2018/07/12	0	0.00	5	24.70	25.05	-5	2,129	-0.23%
2018/07/06	0	0.00	2	26.20	26.45	-2	2,310	-0.09%
2018/07/04	1	27.25	2	26.93	26.90	-1	2,598	-0.04%
2018/07/03	2	27.85	0	0.00	27.35	2	2,807	0.07%
2018/06/27	1	26.40	0	0.00	26.20	1	3,190	0.03%
2018/06/19	0	0.00	200	28.06	27.90	-200	3,372	-5.93%	大賣/鉅額交易
2018/06/15	0	0.00	100	28.72	28.30	-100	3,389	-2.95%
2018/06/14	0	0.00	210	28.51	28.50	-210	3,359	-6.25%	大賣/鉅額交易
2018/06/13	0	0.00	3	29.20	28.25	-3	3,333	-0.09%
2018/06/12	0	0.00	2	28.70	28.80	-2	3,308	-0.06%
2018/06/11	1	29.15	0	0.00	29.00	1	3,312	0.03%
2018/06/07	2	28.55	8	28.62	28.70	-6	3,375	-0.18%
2018/06/06	1	28.35	2	28.15	28.55	-1	3,365	-0.03%
2018/06/04	5	27.41	0	0.00	27.25	5	3,463	0.14%
2018/05/29	1	26.70	0	0.00	26.65	1	3,559	0.03%
2018/05/25	0	0.00	187	26.93	26.95	-187	3,552	-5.26%	大賣/鉅額交易
2018/05/18	1	26.70	0	0.00	26.65	1	3,667	0.03%
2018/05/10	340	26.42	0	0.00	26.30	340	3,829	8.88%	大買/鉅額交易
2018/05/08	0	0.00	4	25.85	26.25	-4	3,827	-0.10%
2018/04/27	1	27.55	0	0.00	27.00	1	3,783	0.03%
2018/04/26	4	27.68	0	0.00	27.40	4	3,796	0.11%
2018/04/25	5	27.50	0	0.00	28.05	5	3,770	0.13%
2018/04/24	1	28.00	1	28.65	27.55	0	3,774	0.00%
2018/04/23	1	28.30	1	28.60	28.65	0	3,766	0.00%
2018/04/18	1	27.50	0	0.00	27.75	1	3,706	0.03%
2018/04/17	211	29.23	11	28.27	28.15	200	3,643	5.49%	大買/鉅額交易
2018/04/16	200	31.00	0	0.00	30.35	200	3,572	5.60%	大買/鉅額交易
2018/04/13	1	30.55	0	0.00	30.80	1	3,613	0.03%
2018/04/12	302	31.06	12	30.86	30.90	290	3,645	7.96%	大買/鉅額交易
2018/04/11	1	31.10	0	0.00	30.40	1	3,870	0.03%
2018/04/10	425	31.43	4	31.30	30.90	421	3,913	10.76%	大買/鉅額交易
2018/04/09	0	0.00	210	32.74	32.80	-210	3,788	-5.54%	大賣/鉅額交易
2018/04/02	1	32.10	527	32.20	32.15	-526	3,569	-14.73%	大賣/鉅額交易
2018/03/31	8	31.85	2	31.95	31.95	6	3,438	0.17%
2018/03/30	1	31.90	941	31.91	31.85	-940	3,369	-27.89%	大賣/鉅額交易
2018/03/27	2	31.75	0	0.00	31.55	2	3,359	0.06%
2018/03/26	0	31.40	19.5	31.02	31.60	-19.5	3,407	-0.57%
2018/03/23	1	30.75	1	31.05	31.20	0	3,681	0.00%
2018/03/22	2	31.80	6	32.04	31.60	-4	3,690	-0.11%
2018/03/20	2	30.45	0	0.00	30.40	2	3,625	0.06%
2018/03/19	0	0.00	2	30.75	30.40	-2	3,652	-0.05%
2018/03/16	2	31.05	0	0.00	30.55	2	3,673	0.05%
2018/03/15	2	31.20	0	0.00	31.00	2	3,752	0.05%
2018/03/14	1	31.30	9	31.25	30.80	-8	3,789	-0.21%
2018/03/13	224	30.99	5	31.00	31.30	219	3,722	5.88%	大買/鉅額交易
2018/03/09	584	30.77	3	30.85	31.00	581	3,693	15.73%	大買/鉅額交易
2018/03/08	0	0.00	2	29.93	30.35	-2	3,609	-0.06%
2018/03/07	1,148	29.08	8	29.59	30.10	1,140	3,560	32.02%	大買/鉅額交易
2018/03/06	1	27.70	0	0.00	27.55	1	3,476	0.03%
2018/03/05	1	27.75	1	28.40	27.60	0	3,584	0.00%
2018/03/02	0	0.00	1	28.40	28.25	-1	3,619	-0.03%
2018/03/01	2	27.95	0	0.00	27.95	2	3,644	0.05%
2018/02/27	3	28.12	0	0.00	28.20	3	3,700	0.08%
2018/02/26	374	28.21	0	0.00	28.15	374	3,745	9.99%	大買/鉅額交易
2018/02/23	0	0.00	1	27.65	27.85	-1	3,757	-0.03%
2018/02/12	501	25.97	6	25.60	25.50	495	3,980	12.43%	大買/鉅額交易
2018/02/09	1	26.40	1	26.20	27.00	0	3,929	0.00%
2018/02/08	2	27.80	0	0.00	27.85	2	3,953	0.05%
2018/02/07	0	0.00	6	28.23	28.20	-6	4,026	-0.15%
2018/02/06	6	27.72	0	0.00	27.40	6	4,080	0.15%
2018/02/05	6	30.30	0	0.00	30.30	6	4,101	0.15%
2018/01/24	2	30.95	0	0.00	30.95	2	4,694	0.04%
2018/01/23	3	30.85	3	30.85	30.60	0	4,728	0.00%
2018/01/17	0	0.00	2	30.78	30.75	-2	4,832	-0.04%
2018/01/15	0	0.00	1	31.25	31.25	-1	4,839	-0.02%
2018/01/11	0	0.00	5	30.00	30.00	-5	4,895	-0.10%
2018/01/09	8	31.00	2	31.05	30.90	6	4,960	0.12%
2018/01/08	9	32.35	0	0.00	31.60	9	4,948	0.18%
2018/01/05	35	33.74	16	33.96	33.20	19	4,898	0.39%
2018/01/04	0	0.00	14	32.15	32.70	-14	4,675	-0.30%
2018/01/03	1	32.15	0	0.00	31.70	1	4,688	0.02%
2018/01/02	1	31.05	0	0.00	31.25	1	4,624	0.02%