敦泰 (3545)-元大-豐原券商分點個股進出

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
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/05/03	1	84.80	0	0.00	84.80	1	3,636	0.03%
2024/05/02	0	0.00	1	85.70	84.90	-1	3,705	-0.03%
2024/04/30	0	0.00	3	84.80	84.40	-3	3,870	-0.08%
2024/04/29	1	85.00	3	85.13	85.20	-2	4,073	-0.05%
2024/04/26	0	0.00	1	83.10	82.50	-1	4,097	-0.02%
2024/04/25	0	0.00	5	82.30	82.20	-5	4,145	-0.12%
2024/04/24	1	83.10	0	0.00	83.40	1	4,179	0.02%
2024/04/23	0	0.00	3	81.23	81.60	-3	4,215	-0.07%
2024/04/22	0.1	80.10	0	0.00	79.60	0.1	4,237	0.00%
2024/04/19	0.3	82.20	1	81.60	81.70	-0.7	4,254	-0.02%
2024/04/18	0.2	85.00	0.3	84.30	84.50	-0.2	4,240	0.00%
2024/04/16	0.2	84.23	0	0.00	83.80	0.2	4,277	0.00%
2024/04/15	2.1	87.32	0	0.00	87.30	2.1	4,266	0.05%
2024/04/12	0	0.00	2	89.10	89.30	-2	4,259	-0.05%
2024/04/11	3.2	90.36	0	0.00	89.80	3.2	4,268	0.07%
2024/04/10	3	91.40	1	92.70	92.50	2	4,256	0.05%
2024/04/08	4	91.04	0	0.00	90.30	4	4,294	0.09%
2024/04/03	2.1	92.04	0	0.00	91.10	2.1	4,343	0.05%
2024/04/02	2	94.70	0	0.00	94.10	2	4,413	0.05%
2024/04/01	0	0.00	0.1	94.75	94.90	-0.1	4,518	0.00%
2024/03/29	2	95.70	0	95.20	94.80	2	4,548	0.04%
2024/03/28	1	95.10	3	94.97	94.60	-2	4,539	-0.04%
2024/03/27	4	96.13	2.1	96.07	95.30	1.9	4,531	0.04%
2024/03/26	10	94.94	3.2	96.13	94.70	6.8	4,513	0.15%
2024/03/25	5.4	95.49	4.2	95.19	95.20	1.2	4,464	0.03%
2024/03/22	4	91.75	2.1	93.65	92.70	2	4,389	0.04%
2024/03/21	2	90.80	3	88.87	90.50	-1	4,366	-0.02%
2024/03/19	2.2	92.22	0	0.00	91.20	2.2	4,390	0.05%
2024/03/18	0	0.00	0.1	92.75	93.00	-0.1	4,413	0.00%
2024/03/15	0	0.00	1	90.10	90.00	-1	4,452	-0.02%
2024/03/14	1.1	92.42	0	0.00	90.90	1.1	4,511	0.02%
2024/03/13	4	92.40	1	91.80	91.90	3	4,545	0.07%
2024/03/12	0.1	93.90	1	94.30	93.20	-1	4,589	-0.02%
2024/03/08	4	93.43	0	0.00	92.80	4	4,720	0.08%
2024/03/07	0.1	94.60	16	96.69	94.50	-16	4,795	-0.33%
2024/03/06	2.1	97.30	0	0.00	96.60	2.1	4,979	0.04%
2024/03/05	5.4	97.94	8	97.68	98.20	-2.6	5,126	-0.05%
2024/03/04	1	99.50	0	0.00	98.80	1	5,534	0.02%
2024/03/01	1	97.80	3	99.40	99.20	-2	5,826	-0.03%
2024/02/29	5.7	97.64	3	97.60	97.50	2.7	5,932	0.05%
2024/02/27	2.4	97.87	0	0.00	98.50	2.4	6,012	0.04%
2024/02/26	3	101.33	0	0.00	99.20	3	6,141	0.05%
2024/02/23	5	104.90	5	104.80	104.00	0	6,391	0.00%
2024/02/22	2	104.50	1	104.00	105.50	1	6,602	0.02%
2024/02/21	8	108.13	9	109.28	105.00	-1	7,258	-0.01%
2024/02/20	6	108.00	2.2	108.20	108.50	3.8	7,428	0.05%
2024/02/19	3	103.67	7.1	105.37	105.50	-4.1	7,523	-0.05%
2024/02/16	6.2	102.39	3	102.33	103.00	3.2	7,920	0.04%
2024/02/15	2.2	100.33	2	100.75	101.50	0.2	8,435	0.00%
2024/02/05	12	99.93	2	100.60	99.20	10	8,495	0.12%
2024/02/02	1	100.00	7	100.57	101.50	-6	8,506	-0.07%
2024/02/01	6	97.00	0	0.00	96.50	6	8,497	0.07%
2024/01/31	2	101.10	1	99.20	99.10	1	8,589	0.01%
2024/01/30	3	99.07	0	0.00	99.10	3	8,697	0.03%
2024/01/29	1	100.50	2	101.00	101.00	-1	8,867	-0.01%
2024/01/26	0	0.00	2	100.50	99.80	-2	8,900	-0.02%
2024/01/25	9	102.17	6	101.58	100.50	3	8,998	0.03%
2024/01/24	10	103.10	8	106.56	102.00	2	8,974	0.02%
2024/01/23	11	105.32	7	106.14	108.00	4	8,928	0.04%
2024/01/22	2.1	98.99	2	100.25	100.50	0.1	8,854	0.00%
2024/01/19	0.1	96.90	0	0.00	97.60	0.1	8,852	0.00%
2024/01/18	2.1	98.52	2	97.55	97.80	0.1	8,842	0.00%
2024/01/17	3	99.33	2	98.80	98.80	1	8,872	0.01%
2024/01/16	2.1	101.22	3	100.83	101.00	-0.9	8,856	-0.01%
2024/01/15	1	103.00	1	104.50	102.50	0	8,851	0.00%
2024/01/12	1	103.00	1	104.00	103.00	0	8,893	0.00%
2024/01/11	2	104.50	2	104.75	105.00	0	9,025	0.00%
2024/01/10	1	105.00	1	104.00	105.00	0	9,070	0.00%
2024/01/09	5	103.70	13	104.31	103.50	-8	9,124	-0.09%
2024/01/08	5.1	105.89	3	105.33	104.00	2.1	9,124	0.02%
2024/01/05	1	106.00	1	107.00	106.50	0	9,115	0.00%
2024/01/04	1.1	104.50	7.1	105.99	106.00	-6.1	9,105	-0.07%
2024/01/03	18.1	107.28	4	107.00	106.00	14.1	9,143	0.15%
2024/01/02	5.1	109.11	2	109.75	107.50	3.1	9,154	0.03%
2023/12/29	15	112.27	13	110.12	112.50	2	9,151	0.02%
2023/12/28	6.1	111.98	26	111.08	110.50	-19.9	9,127	-0.22%
2023/12/27	24	109.60	2	110.50	113.00	22	9,171	0.24%
2023/12/26	5	109.80	5	109.20	108.50	0	9,062	0.00%
2023/12/25	1	107.50	1	109.00	108.00	0	9,049	0.00%
2023/12/22	2	108.50	2	109.25	108.50	0	9,165	0.00%
2023/12/21	2.1	109.01	3.1	110.12	108.50	-1	9,157	-0.01%
2023/12/20	13	113.15	11	113.36	112.50	2	9,099	0.02%
2023/12/19	12	111.63	12	112.92	112.50	0	9,077	0.00%
2023/12/18	2	114.50	1	115.00	114.50	1	9,072	0.01%
2023/12/15	10.1	115.95	5	114.70	114.00	5.1	9,089	0.06%
2023/12/14	4.1	117.37	1	118.00	116.50	3.1	9,164	0.03%
2023/12/13	1	116.50	2	118.50	116.50	-1	9,494	-0.01%
2023/12/12	1	117.50	3.1	118.61	117.50	-2.1	9,528	-0.02%
2023/12/11	2	120.23	2.1	119.96	119.50	-0.1	9,534	0.00%
2023/12/08	3.2	122.79	1.2	122.37	121.50	2	9,510	0.02%
2023/12/07	3.2	120.78	4	121.75	121.50	-0.8	9,597	-0.01%
2023/12/06	3.2	124.40	8	124.38	122.50	-4.9	9,693	-0.05%
2023/12/05	4	123.75	4.5	123.85	123.00	-0.5	9,620	0.00%
2023/12/04	5	125.10	10.3	125.28	124.00	-5.3	9,548	-0.05%
2023/12/01	19	130.29	14	127.96	126.50	5	9,487	0.05%
2023/11/30	6.2	130.54	2.1	130.29	129.00	4.1	9,439	0.04%
2023/11/29	17.6	130.19	14	130.18	129.00	3.6	9,273	0.04%
2023/11/28	7	125.71	13.1	127.27	132.50	-6.1	8,835	-0.07%
2023/11/27	11	122.45	6.3	121.08	120.50	4.8	8,525	0.06%
2023/11/24	6	125.50	13.1	125.82	125.00	-7.1	8,391	-0.08%
2023/11/22	11	123.59	11.2	123.15	123.50	-0.2	8,077	0.00%
2023/11/21	13.2	119.41	21	119.43	120.00	-7.8	7,731	-0.10%
2023/11/20	22	118.52	13.2	118.22	118.50	8.8	7,474	0.12%
2023/11/17	13	107.00	16.1	109.22	114.00	-3.1	6,753	-0.05%
2023/11/16	9.2	102.03	17.1	102.11	104.00	-7.9	6,357	-0.12%
2023/11/15	20.5	99.47	33.3	100.18	101.00	-12.8	6,083	-0.21%
2023/11/14	16.1	93.67	38.6	94.06	95.00	-22.5	5,613	-0.40%
2023/11/13	10.6	86.29	4	86.55	87.40	6.6	5,040	0.13%
2023/11/10	3.1	85.46	5.1	86.38	86.70	-2	4,932	-0.04%
2023/11/09	7	86.44	8	86.24	86.20	-1	4,887	-0.02%
2023/11/08	37	86.56	8.2	85.41	85.20	28.8	4,798	0.60%
2023/11/07	24.2	86.21	26.1	85.61	87.80	-1.8	4,648	-0.04%
2023/11/06	6.1	84.75	6.3	84.57	84.60	-0.2	4,454	0.00%
2023/11/03	17	82.27	12	82.37	82.30	5	4,269	0.12%
2023/11/02	2	82.95	1	83.30	82.50	1	4,213	0.02%
2023/11/01	3	80.97	3	82.23	81.90	0	4,076	0.00%
2023/10/31	3.2	82.19	2	82.30	80.60	1.2	4,025	0.03%
2023/10/30	1	81.40	3.1	82.23	81.60	-2.1	3,916	-0.05%
2023/10/27	3	78.70	5	78.98	77.60	-2	3,800	-0.05%
2023/10/26	6	79.35	2	79.60	78.80	4	3,783	0.11%
2023/10/25	0	0.00	7	81.73	81.10	-7	3,776	-0.19%
2023/10/24	7	79.47	5	79.20	79.20	2	3,782	0.05%
2023/10/23	6	80.35	15	79.50	79.40	-9	3,764	-0.24%
2023/10/20	7	80.41	1	80.10	80.70	6	3,753	0.16%
2023/10/19	9	81.50	8.1	82.09	82.00	0.9	3,700	0.02%
2023/10/18	6	80.38	9	81.10	79.70	-3	3,577	-0.08%
2023/10/17	4	78.80	9	80.38	79.50	-5	3,552	-0.14%
2023/10/16	1.1	77.27	0	0.00	77.00	1.1	3,472	0.03%
2023/10/13	0	0.00	0.5	78.70	78.60	-0.5	3,450	-0.01%
2023/10/12	2	79.50	10	78.90	78.70	-8	3,452	-0.23%
2023/10/11	14.1	80.71	8	79.18	78.80	6.1	3,445	0.18%
2023/10/06	6	80.97	0	0.00	81.20	6	3,413	0.18%
2023/10/05	2.2	79.39	2	80.50	80.90	0.2	3,374	0.01%
2023/10/04	11	79.45	11	79.02	79.20	0	3,337	0.00%
2023/10/03	1	79.60	10.1	80.13	80.50	-9.1	3,340	-0.27%
2023/10/02	2	76.20	0	0.00	76.40	2	3,217	0.06%
2023/09/28	3	77.93	3	76.53	75.60	0	3,210	0.00%
2023/09/27	12	79.68	7	78.76	77.80	5	3,180	0.16%
2023/09/26	1	78.40	0	0.00	77.40	1	3,067	0.03%
2023/09/25	1	78.60	0	0.00	78.00	1	3,066	0.03%
2023/09/21	1	80.70	1	78.70	78.70	0	3,040	0.00%
2023/09/20	0.1	80.25	0	0.00	79.10	0.1	2,972	0.00%
2023/09/19	0.1	81.10	1	82.70	81.40	-1	2,883	-0.03%
2023/09/18	7.1	82.89	1.1	82.20	82.30	5.9	2,756	0.21%
2023/09/15	1.1	79.80	2.2	78.96	78.70	-1.1	2,391	-0.05%
2023/09/14	0	0.00	2.2	77.98	78.40	-2.2	2,341	-0.09%
2023/09/13	6	76.55	1	76.50	76.90	5	2,285	0.22%
2023/09/12	5	76.76	4	76.85	76.00	1	2,250	0.04%
2023/09/11	1	75.83	6.1	77.66	79.00	-5.1	2,131	-0.24%
2023/09/08	1	73.20	0	0.00	73.60	1	1,974	0.05%
2023/09/07	2	74.90	0	0.00	74.60	2	2,002	0.10%
2023/09/06	6	75.97	5	74.84	74.80	1	2,032	0.05%
2023/09/05	21	76.02	17	75.45	75.00	4	1,975	0.20%
2023/08/31	2	71.80	2	72.25	72.40	0	1,793	0.00%
2023/08/23	0	0.00	5	69.34	69.10	-5	1,905	-0.26%
2023/08/22	0	0.00	1	69.60	69.40	-1	1,941	-0.05%
2023/08/18	0	0.00	1	70.30	70.00	-1	2,004	-0.05%
2023/08/16	1	70.10	0	0.00	69.40	1	2,040	0.05%
2023/08/14	0	0.00	1	66.20	65.70	-1	2,073	-0.05%
2023/08/11	1	69.10	0	0.00	68.60	1	2,086	0.05%
2023/08/10	0	0.00	1.2	72.63	69.40	-1.2	2,148	-0.05%
2023/08/09	0.1	70.00	7	70.00	70.00	-6.9	2,130	-0.32%
2023/08/07	0	71.50	0	0.00	72.00	0	2,154	0.00%
2023/08/04	1	71.40	4	71.90	72.10	-3	2,211	-0.14%
2023/08/02	0	72.80	1	72.20	72.10	-1	2,278	-0.04%
2023/07/28	0.1	73.70	0	0.00	73.10	0.1	2,435	0.00%
2023/07/27	1.1	71.93	5.1	73.15	72.50	-4	2,419	-0.16%
2023/07/26	0	0.00	2	68.80	68.80	-2	2,367	-0.08%
2023/07/25	0.1	70.05	3	69.90	69.70	-2.9	2,435	-0.12%
2023/07/24	0.1	70.80	0	0.00	69.80	0.1	2,434	0.00%
2023/07/21	4.1	71.30	1	71.50	71.90	3.1	2,454	0.13%
2023/07/20	0.4	73.09	2	73.45	72.90	-1.7	2,510	-0.07%
2023/07/17	0	0.00	1	71.00	71.50	-1	2,570	-0.04%
2023/07/14	1	71.00	0	0.00	71.00	1	2,667	0.04%
2023/07/13	1	72.20	0	71.20	71.30	1	2,744	0.04%
2023/07/12	1	72.00	0	0.00	71.70	1	2,812	0.04%
2023/07/10	1	72.00	0	0.00	72.00	1	3,122	0.03%
2023/07/07	0	0.00	0	76.60	75.40	0	3,481	0.00%
2023/07/06	1.1	77.52	0	0.00	77.50	1.1	3,683	0.03%
2023/07/05	1	78.00	1.5	78.07	77.50	-0.5	3,792	-0.01%
2023/07/04	1	78.60	0	0.00	78.50	1	4,011	0.02%
2023/07/03	0	0.00	2	77.30	77.20	-2	4,030	-0.05%
2023/06/30	1	78.60	0	0.00	78.40	1	4,018	0.02%
2023/06/27	1	79.10	0	0.00	77.70	1	4,110	0.02%
2023/06/21	0	0.00	1	80.10	80.00	-1	4,150	-0.02%
2023/06/20	0	0.00	3	80.17	79.80	-3	4,207	-0.07%
2023/06/16	0	0.00	1	82.40	82.30	-1	4,546	-0.02%
2023/06/15	0	0.00	2	82.20	82.10	-2	4,682	-0.04%
2023/06/14	1	83.00	1	83.90	83.00	0	4,689	0.00%
2023/06/13	1	85.00	2	85.00	85.00	-1	4,690	-0.02%
2023/06/12	4	84.80	3	84.24	85.50	1	4,682	0.02%
2023/06/09	0	0.00	1	82.70	82.50	-1	4,657	-0.02%
2023/06/08	0.1	82.40	0	0.00	82.30	0.1	4,711	0.00%
2023/06/07	1	84.20	3.1	83.49	84.50	-2.1	4,753	-0.04%
2023/06/05	4	84.60	0.1	84.80	84.30	3.9	4,783	0.08%
2023/06/02	6	83.50	11	83.35	83.50	-5	4,785	-0.10%
2023/06/01	0	0.00	3	84.50	83.20	-3	4,809	-0.06%
2023/05/31	0	0.00	1	85.00	85.00	-1	4,830	-0.02%
2023/05/30	2	83.20	2.3	83.28	84.00	-0.3	4,864	-0.01%
2023/05/29	10	83.60	0	0.00	83.70	10	4,962	0.20%
2023/05/26	0.3	82.23	0	0.00	81.70	0.3	5,002	0.01%
2023/05/25	3	83.03	1	83.40	82.90	2	4,997	0.04%
2023/05/24	1	82.40	0	0.00	83.20	1	5,067	0.02%
2023/05/23	3	81.57	7	82.06	82.40	-4	5,182	-0.08%
2023/05/22	2	81.30	2	81.00	81.00	0	5,231	0.00%
2023/05/19	0	0.00	2	80.10	80.10	-2	5,370	-0.04%
2023/05/18	0	0.00	1	79.80	79.70	-1	5,492	-0.02%
2023/05/17	0	0.00	9	78.09	78.70	-9	5,465	-0.16%
2023/05/16	7	77.81	16	76.48	77.10	-9	5,439	-0.17%
2023/05/15	1	73.80	0	0.00	74.30	1	5,379	0.02%
2023/05/12	2	74.40	0	0.00	74.20	2	5,372	0.04%
2023/05/11	0.1	74.40	0	0.00	74.10	0.1	5,389	0.00%
2023/05/10	5	75.20	1	75.50	75.70	4	5,416	0.07%
2023/05/09	5	75.42	4.1	73.91	73.80	0.9	5,407	0.02%
2023/05/08	7.1	77.26	33	76.58	76.00	-25.9	5,381	-0.48%
2023/05/04	1	78.00	1	79.00	78.00	0	5,318	0.00%
2023/05/03	2	79.00	2	78.50	78.50	0	5,364	0.00%
2023/05/02	2	78.10	2	79.70	79.80	0	5,400	0.00%
2023/04/28	3	80.37	0	0.00	79.10	3	5,442	0.06%
2023/04/27	3	79.23	2	78.80	78.90	1	5,371	0.02%
2023/04/26	2	78.40	3	78.13	78.70	-1	5,359	-0.02%
2023/04/25	2	80.90	0	0.00	79.00	2	5,334	0.04%
2023/04/24	0	81.70	0	0.00	82.20	0	5,277	0.00%
2023/04/20	2	83.25	0	0.00	83.20	2	5,273	0.04%
2023/04/19	4	86.93	1	84.70	85.10	3	5,294	0.06%
2023/04/18	3.1	87.87	9	88.76	87.80	-6	5,295	-0.11%
2023/04/14	7	89.83	2	89.70	89.40	5	5,271	0.09%
2023/04/13	7	89.56	1.1	89.09	87.80	5.9	5,269	0.11%
2023/04/12	48.1	91.07	15	90.99	91.40	33.1	5,117	0.65%
2023/04/11	0	0.00	0.2	87.00	86.90	-0.2	4,723	0.00%
2023/04/10	1	81.90	1	83.30	81.70	0	4,506	0.00%
2023/04/07	0.2	82.60	14	82.80	83.00	-13.8	4,459	-0.31%
2023/03/31	0	0.00	0.1	78.50	77.50	-0.1	4,214	0.00%
2023/03/30	0	0.00	7	77.34	77.50	-7	4,218	-0.17%
2023/03/29	0	0.00	1	77.10	77.10	-1	4,226	-0.02%
2023/03/27	0	0.00	3	79.20	78.50	-3	4,226	-0.07%
2023/03/24	12	78.24	5	78.50	78.50	7	4,260	0.16%
2023/03/23	6.1	78.16	5	77.50	77.50	1.1	4,255	0.03%
2023/03/22	7	79.23	5	78.81	78.80	2	4,202	0.05%
2023/03/21	11	80.18	26.5	80.15	80.90	-15.4	4,105	-0.38%
2023/03/20	16	78.68	18.3	79.89	81.00	-2.3	3,858	-0.06%
2023/03/17	5	76.00	6.1	76.11	76.00	-1.1	3,720	-0.03%
2023/03/16	2	74.45	1	75.60	74.60	1	3,706	0.03%
2023/03/15	5	75.80	3	75.70	74.70	2	3,719	0.05%
2023/03/14	5.2	75.20	0	0.00	74.80	5.2	3,704	0.14%
2023/03/13	7	73.27	9	74.67	76.30	-2	3,722	-0.05%
2023/03/10	7	74.89	5.2	74.19	74.20	1.9	3,704	0.05%
2023/03/09	8	76.82	8	76.53	76.30	0	3,732	0.00%
2023/03/08	18	75.84	5	76.10	76.10	13	3,713	0.35%
2023/03/07	5	76.20	5	76.10	76.10	0	3,711	0.00%
2023/03/06	5.2	75.44	7	75.94	75.80	-1.9	3,708	-0.05%
2023/03/03	6	75.33	5	75.00	75.00	1	3,693	0.03%
2023/03/02	13	75.29	11.2	74.71	74.70	1.8	3,712	0.05%
2023/03/01	8	73.31	6	74.92	76.90	2	3,645	0.05%
2023/02/24	11.1	73.03	10	71.90	71.90	1.1	3,589	0.03%
2023/02/23	0.4	73.93	4	74.20	74.20	-3.6	3,562	-0.10%
2023/02/22	12	73.92	10	73.20	73.20	2	3,597	0.06%
2023/02/21	5	76.80	8	77.08	77.00	-3	3,620	-0.08%
2023/02/20	0	0.00	4	74.80	75.20	-4	3,691	-0.11%
2023/02/17	12	73.46	10	74.00	74.00	2	4,151	0.05%
2023/02/16	7	70.69	6.1	72.37	72.60	0.9	4,027	0.02%
2023/02/15	16	68.79	10	68.60	68.60	6	4,068	0.15%
2023/02/14	5	70.40	7	69.76	69.50	-2	4,204	-0.05%
2023/02/13	2	69.40	0	0.00	70.30	2	4,815	0.04%
2023/02/10	10	70.20	15	69.50	69.50	-5	5,014	-0.10%
2023/02/09	10	70.90	10	70.50	70.50	0	5,118	0.00%
2023/02/08	11	71.34	5	71.50	71.50	6	5,150	0.12%
2023/02/07	10	69.65	11	70.72	70.70	-1	5,122	-0.02%
2023/02/06	10	69.20	10.1	68.80	68.80	-0.1	5,101	0.00%
2023/02/03	11.1	69.29	10	69.60	69.60	1.1	5,106	0.02%
2023/02/02	10	69.20	10	70.30	70.30	0	5,155	0.00%
2023/02/01	10	67.95	14	68.46	68.40	-4	5,177	-0.08%
2023/01/31	3	66.60	6	66.72	66.90	-3	5,197	-0.06%
2023/01/30	4	64.73	0	0.00	65.50	4	5,194	0.08%
2023/01/12	0	0.00	3	63.50	63.50	-3	5,475	-0.05%
2023/01/11	1	64.00	0	0.00	64.00	1	5,609	0.02%
2023/01/09	4	63.23	2	64.60	63.50	2	6,065	0.03%
2023/01/06	1	63.10	5	63.80	63.70	-4	6,035	-0.07%
2023/01/05	10	62.68	0	0.00	61.80	10	5,979	0.17%
2023/01/04	1	62.31	0	0.00	62.20	1	5,993	0.02%
2023/01/03	1	62.20	2	62.35	62.60	-1	5,910	-0.02%
2022/12/27	12	60.37	11	60.07	59.80	1	5,866	0.02%
2022/12/20	1	58.50	4	57.50	56.50	-3	5,857	-0.05%
2022/12/19	2	59.35	2	59.40	59.50	0	5,850	0.00%
2022/12/09	0.1	63.90	0	0.00	63.70	0.1	5,724	0.00%
2022/12/07	1	65.50	8	64.30	64.30	-7	5,716	-0.12%
2022/12/06	1	67.70	3	67.57	66.10	-2	5,696	-0.04%
2022/12/05	0	0.00	9	68.63	68.20	-9	5,685	-0.16%
2022/12/02	1	68.20	12	68.46	68.00	-11	5,654	-0.19%
2022/12/01	19	67.90	3	67.67	68.00	16	5,641	0.28%
2022/11/30	0	0.00	2	65.20	65.70	-2	5,581	-0.04%
2022/11/28	2	65.00	1	65.60	64.90	1	5,614	0.02%
2022/11/25	1	65.10	2	65.10	65.20	-1	5,617	-0.02%
2022/11/24	5	65.78	2	66.05	66.10	3	5,615	0.05%
2022/11/22	3	64.93	4	64.05	63.60	-1	5,568	-0.02%
2022/11/21	1	65.50	11	66.66	65.50	-10	5,547	-0.18%
2022/11/18	2	68.50	2	68.00	67.60	0	5,540	0.00%
2022/11/17	7	68.64	6	68.50	68.30	1	5,558	0.02%
2022/11/16	11.1	67.25	12	67.42	69.00	-0.9	5,487	-0.02%
2022/11/15	90	62.28	64	62.79	67.40	26	5,320	0.49%
2022/11/14	7	67.50	0	0.00	67.50	7	4,863	0.14%
2022/11/11	24	77.01	23	76.08	75.00	1	4,998	0.02%
2022/11/10	4	75.73	4	75.32	75.00	0	4,862	0.00%
2022/11/09	69	77.62	63	77.07	76.80	6	4,819	0.12%
2022/11/08	23	73.87	34	73.90	76.50	-11	4,351	-0.25%
2022/11/07	10	69.96	3	70.13	69.60	7	4,334	0.16%
2022/11/04	2	65.40	2	66.60	66.60	0	4,277	0.00%
2022/11/03	0	0.00	4	67.00	67.00	-4	4,307	-0.09%
2022/11/01	0	0.00	1	68.00	68.00	-1	4,366	-0.02%
2022/10/31	1	70.00	0	0.00	68.50	1	4,354	0.02%
2022/10/28	6	68.88	4	69.60	67.00	2	4,338	0.05%
2022/10/27	5	72.00	2	72.10	72.90	3	4,307	0.07%
2022/10/26	0	0.00	3	69.17	70.00	-3	4,326	-0.07%
2022/10/25	1	70.30	4	69.15	68.60	-3	4,422	-0.07%
2022/10/24	4	70.88	1	72.60	69.50	3	4,469	0.07%
2022/10/21	1	71.10	1	70.30	69.90	0	4,596	0.00%
2022/10/20	1	74.00	0	0.00	74.00	1	4,546	0.02%
2022/10/18	18.1	73.16	13	73.74	74.00	5.1	4,386	0.12%
2022/10/17	2	70.65	10	68.01	70.80	-8	4,107	-0.19%
2022/10/14	0	0.00	3	64.90	65.60	-3	3,981	-0.08%
2022/10/12	0	0.00	3	64.67	65.70	-3	4,029	-0.07%
2022/10/07	2	68.30	4	68.60	67.90	-2	4,017	-0.05%
2022/10/06	1	68.20	0	0.00	68.00	1	4,013	0.02%
2022/10/05	1	65.90	0	0.00	67.20	1	4,016	0.02%
2022/10/04	10	63.50	33	63.84	64.80	-23	4,013	-0.57%
2022/09/30	0	59.20	7	58.46	61.00	-7	4,083	-0.17%
2022/09/29	0	0.00	5	59.80	59.40	-5	4,167	-0.12%
2022/09/28	20	62.70	0	0.00	59.70	20	4,243	0.47%
2022/09/26	1.1	61.47	0	0.00	60.80	1.1	4,336	0.02%
2022/09/23	0	0.00	5	67.70	66.20	-5	4,392	-0.11%
2022/09/22	0	0.00	0.2	67.40	67.30	-0.2	4,441	0.00%
2022/09/15	0	0.00	1	72.00	71.00	-1	4,639	-0.02%
2022/09/02	3	75.43	3	75.97	76.10	0	4,963	0.00%
2022/08/31	0	0.00	2	76.50	77.00	-2	4,952	-0.04%
2022/08/30	0	0.00	1	75.00	74.90	-1	4,964	-0.02%
2022/08/29	0.1	74.70	0	0.00	74.30	0.1	4,984	0.00%
2022/08/25	2	78.70	4.2	78.50	78.10	-2.2	5,040	-0.04%
2022/08/24	2.1	78.49	2	77.90	78.00	0.1	5,252	0.00%
2022/08/23	0	0.00	3	76.57	76.60	-3	5,210	-0.06%
2022/08/22	0	0.00	1.2	78.92	77.80	-1.2	5,185	-0.02%
2022/08/19	1	79.00	1	78.70	77.90	0	5,145	0.00%
2022/08/18	9.5	78.54	11	78.49	77.80	-1.5	5,075	-0.03%
2022/08/17	2.1	75.71	2.2	75.13	75.10	-0.1	4,915	0.00%
2022/08/16	3	76.53	3	77.27	76.00	0	4,912	0.00%
2022/08/15	3	78.00	1	77.90	78.50	2	4,862	0.04%
2022/08/12	8	75.73	5	75.80	75.20	3	4,746	0.06%
2022/08/11	3	71.13	4	70.93	70.80	-1	4,603	-0.02%
2022/08/10	1	70.55	0	70.40	70.60	1	4,606	0.02%
2022/08/09	0.2	69.50	0	0.00	68.90	0.2	4,544	0.00%
2022/08/08	0	0.00	1	69.10	69.50	-1	4,547	-0.02%
2022/08/05	1	67.40	0	0.00	67.30	1	4,483	0.02%
2022/08/04	1	66.40	3	65.60	66.70	-2	4,484	-0.04%
2022/08/03	0	0.00	1	67.40	67.70	-1	4,456	-0.02%
2022/08/02	4	67.08	0	0.00	66.60	4	4,450	0.09%
2022/08/01	2.1	70.05	0	0.00	69.90	2.1	4,395	0.05%
2022/07/29	4	74.53	1	75.00	74.10	3	4,285	0.07%
2022/07/28	15.3	78.53	6	78.20	76.60	9.3	4,233	0.22%
2022/07/27	4	96.10	1.5	96.04	96.70	2.5	4,070	0.06%
2022/07/26	3	97.53	3.5	96.60	96.20	-0.5	4,018	-0.01%
2022/07/25	4	100.20	2	99.95	99.00	2	4,036	0.05%
2022/07/22	0	0.00	6	102.08	101.50	-6	4,072	-0.15%
2022/07/21	7	101.64	6	101.92	102.50	1	4,139	0.02%
2022/07/20	0	0.00	3	101.00	101.00	-3	4,284	-0.07%
2022/07/19	4	97.60	1	98.10	98.60	3	4,288	0.07%
2022/07/18	5	93.50	3	93.90	95.60	2	4,245	0.05%
2022/07/15	2	91.15	9	92.23	92.10	-7	4,259	-0.16%
2022/07/14	0	0.00	1	91.20	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	2	89.40	89.30	-2	4,230	-0.05%
2022/07/12	0.1	88.00	0	0.00	86.60	0.1	4,242	0.00%
2022/07/11	1	91.00	0	0.00	90.00	1	4,267	0.02%
2022/07/08	10	91.80	1	90.30	90.60	9	4,246	0.21%
2022/07/07	6	85.35	4	86.93	87.80	2	4,192	0.05%
2022/07/06	5	86.94	2.6	87.48	86.20	2.4	4,143	0.06%
2022/07/05	1.5	84.19	1	84.90	86.50	0.5	4,142	0.01%
2022/07/04	1	84.50	1	85.00	83.70	0	4,137	0.00%
2022/07/01	0	84.58	0	0.00	81.90	0	4,170	0.00%
2022/06/30	2	90.55	1	91.00	90.00	1	4,076	0.02%
2022/06/29	3	94.70	0	93.20	93.80	3	4,020	0.07%
2022/06/28	2	95.25	0	0.00	94.70	2	3,986	0.05%
2022/06/27	2	97.10	1	97.30	97.10	1	3,975	0.03%
2022/06/24	0	0.00	0.5	93.70	93.70	-0.5	3,952	-0.01%
2022/06/23	3.1	92.40	1	93.50	91.70	2.1	3,908	0.05%
2022/06/22	0	0.00	1	95.10	91.70	-1	3,866	-0.03%
2022/06/21	2	95.25	0.8	97.60	97.50	1.2	3,801	0.03%
2022/06/20	4	95.30	10	96.68	93.60	-6	3,775	-0.16%
2022/06/17	2	102.50	1	103.00	102.00	1	3,668	0.03%
2022/06/16	4	109.75	4	109.88	107.00	0	3,615	0.00%
2022/06/15	2	113.00	0	0.00	112.50	2	3,608	0.06%
2022/06/14	0	0.00	1	114.00	116.00	-1	3,636	-0.03%
2022/06/13	0.2	115.00	0	0.00	115.00	0.2	3,650	0.01%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	1	119.00	0	0.00	118.50	1	3,680	0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	1	119.50	2	119.00	119.00	-1	3,742	-0.03%
2022/06/01	7	123.21	12.2	121.33	121.00	-5.2	3,709	-0.14%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	1	114.00	114.00	0	3,492	0.00%
2022/05/26	1	110.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	3	110.17	0	0.00	109.50	3	4,117	0.07%
2022/05/23	2	113.75	1	113.50	113.00	1	4,198	0.02%
2022/05/19	0	0.00	3	116.17	118.50	-3	4,166	-0.07%
2022/05/18	4	117.38	2	119.00	118.50	2	4,147	0.05%
2022/05/17	2	115.50	1	115.00	115.00	1	4,103	0.02%
2022/05/13	0	115.50	0	0.00	115.00	0	4,163	0.00%
2022/05/12	0	0.00	1	114.00	114.50	-1	4,183	-0.02%
2022/05/11	0.1	115.50	0	0.00	114.50	0.1	4,171	0.00%
2022/05/10	1	111.00	11	111.86	117.50	-10	4,182	-0.24%
2022/05/09	1	116.50	2.7	113.61	113.00	-1.7	4,171	-0.04%
2022/05/06	1	117.00	3	118.00	117.00	-2	4,173	-0.05%
2022/05/05	2	120.00	2.2	120.55	119.50	-0.2	4,177	-0.01%
2022/05/04	2	118.75	0	0.00	119.00	2	4,159	0.05%
2022/04/29	3	118.83	0	0.00	116.00	3	4,183	0.07%
2022/04/28	2	116.00	2	116.25	115.50	0	4,171	0.00%
2022/04/27	5.2	114.54	1	114.00	116.00	4.2	4,117	0.10%
2022/04/26	5	123.30	2	120.00	119.00	3	4,020	0.07%
2022/04/25	1	117.00	1	117.00	118.50	0	3,885	0.00%
2022/04/22	0	122.00	0	0.00	122.00	0	3,870	0.00%
2022/04/20	0	0.00	0	122.00	122.50	0	3,919	0.00%
2022/04/19	1	122.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0.1	122.00	2.9	123.17	122.50	-2.9	4,064	-0.07%
2022/04/15	4	125.25	0	0.00	122.50	4	4,097	0.10%
2022/04/13	3.1	128.00	0	0.00	128.50	3.1	4,267	0.07%
2022/04/12	1	126.00	1	127.00	128.00	0	4,364	0.00%
2022/04/11	3	127.17	0	0.00	126.00	3	4,512	0.07%
2022/04/08	0.1	131.50	0	0.00	131.00	0.1	4,545	0.00%
2022/04/07	12	134.17	4	134.75	131.00	8	4,502	0.18%
2022/04/06	1.1	143.05	0	0.00	142.50	1.1	4,416	0.02%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	5	147.00	1	147.00	146.00	4	4,634	0.09%
2022/03/30	1	148.50	0	0.00	148.00	1	4,706	0.02%
2022/03/29	0	0.00	2	147.50	148.00	-2	4,718	-0.04%
2022/03/25	0	0.00	1	149.50	149.50	-1	4,806	-0.02%
2022/03/23	1.1	151.41	0	0.00	151.50	1.1	4,982	0.02%
2022/03/21	0	0.00	1	151.00	150.00	-1	5,207	-0.02%
2022/03/17	1	148.00	1	147.50	148.00	0	5,245	0.00%
2022/03/16	0.1	144.50	7	145.14	145.00	-7	5,277	-0.13%
2022/03/15	0	145.00	1	144.50	144.00	-1	5,332	-0.02%
2022/03/14	0	0.00	1.5	147.66	148.00	-1.5	5,398	-0.03%
2022/03/11	3	144.67	11.1	145.55	145.00	-8.1	5,615	-0.14%
2022/03/10	4	149.50	2.1	148.52	148.00	1.9	5,715	0.03%
2022/03/09	4	145.25	1.1	145.63	146.00	2.9	5,782	0.05%
2022/03/08	2.1	146.96	9.2	147.13	142.50	-7.1	5,897	-0.12%
2022/03/07	1.3	147.42	3	148.33	147.00	-1.7	5,927	-0.03%
2022/03/04	2	153.00	2	154.25	153.00	0	5,994	0.00%
2022/03/03	13.1	157.80	0	0.00	156.00	13.1	6,127	0.21%
2022/03/02	6	158.17	1	158.50	156.50	5	6,211	0.08%
2022/03/01	5.2	153.40	2.2	153.45	153.50	3	6,202	0.05%
2022/02/25	4	154.25	11	158.05	152.00	-7	6,280	-0.11%
2022/02/24	26	156.33	20.2	156.04	156.00	5.8	6,265	0.09%
2022/02/23	5	151.50	25.2	152.19	154.50	-20.2	6,083	-0.33%
2022/02/22	2.1	145.04	0	0.00	146.00	2.1	6,358	0.03%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/17	0	0.00	1	149.00	149.50	-1	8,303	-0.01%
2022/02/16	10	149.00	2	148.50	147.50	8	8,404	0.10%
2022/02/15	13.1	147.35	3	146.00	146.00	10.1	8,455	0.12%
2022/02/14	1	148.50	2	150.00	149.50	-1	8,475	-0.01%
2022/02/11	5.2	153.51	0	0.00	152.50	5.2	8,516	0.06%
2022/02/10	0.1	154.00	47	153.31	153.50	-46.9	8,699	-0.54%
2022/02/09	2	155.00	0.3	154.50	156.50	1.7	8,765	0.02%
2022/02/08	3	152.00	10	152.00	153.00	-7	8,868	-0.08%
2022/02/07	48.4	146.34	1	144.50	146.50	47.4	8,910	0.53%
2022/01/26	9.1	145.50	0	0.00	145.50	9.1	8,992	0.10%
2022/01/25	1.2	147.11	0	0.00	145.00	1.2	9,153	0.01%
2022/01/24	1.2	150.13	6	147.92	149.50	-4.8	9,426	-0.05%
2022/01/21	3.3	149.38	0	0.00	149.50	3.3	9,663	0.03%
2022/01/20	5.2	154.04	0	0.00	154.00	5.2	10,078	0.05%
2022/01/19	0	0.00	2	153.25	155.00	-2	10,230	-0.02%
2022/01/18	3	156.67	11	160.82	155.50	-8	10,457	-0.08%
2022/01/17	0	0.00	7	156.21	157.50	-7	10,516	-0.07%
2022/01/14	1.3	151.33	2	149.50	152.00	-0.7	10,633	-0.01%
2022/01/13	3.1	155.69	1.1	157.43	155.00	2	11,031	0.02%
2022/01/12	16.5	155.44	75	155.34	156.00	-58.6	11,081	-0.53%
2022/01/11	14.1	159.89	0	0.00	159.00	14.1	11,147	0.13%
2022/01/10	1.1	161.84	5	160.80	163.50	-3.9	11,206	-0.03%
2022/01/07	61.5	159.01	5	159.60	159.00	56.5	11,373	0.50%
2022/01/06	6.1	163.43	130	163.24	163.00	-124	11,458	-1.08%	大賣/鉅額交易
2022/01/05	127.3	167.50	2	168.50	167.50	125.3	11,517	1.09%	大買/鉅額交易
2022/01/04	5	173.40	240	172.50	172.50	-235	11,520	-2.04%	大賣/鉅額交易
2022/01/03	245	174.61	13.1	173.85	176.50	231.9	11,503	2.02%	大買/鉅額交易
2021/12/30	1.3	171.98	0	0.00	171.50	1.3	11,577	0.01%
2021/12/29	2	171.25	3	171.33	171.00	-1	11,897	-0.01%
2021/12/28	6.1	172.72	1	171.50	171.00	5.1	12,314	0.04%
2021/12/27	0	166.50	2.3	172.83	173.00	-2.3	12,392	-0.02%
2021/12/24	3.2	169.14	272	169.42	167.50	-268.8	12,543	-2.14%	大賣/鉅額交易
2021/12/23	2	171.25	1	171.00	170.50	1	12,641	0.01%
2021/12/22	2	172.75	8.2	172.39	171.00	-6.2	12,757	-0.05%
2021/12/21	75	172.26	5.4	171.85	172.50	69.6	12,817	0.54%
2021/12/20	4	173.25	5.1	172.41	170.50	-1.1	12,865	-0.01%
2021/12/17	107.3	170.30	3	171.17	170.00	104.3	12,878	0.81%	大買/鉅額交易
2021/12/16	113	172.97	6.1	172.17	173.00	107	12,975	0.82%	大買/鉅額交易
2021/12/15	3.1	166.36	3	164.33	167.50	0.1	12,895	0.00%
2021/12/14	1.1	162.99	5	161.00	160.50	-3.9	12,907	-0.03%
2021/12/13	3	166.50	0	0.00	167.00	3	12,940	0.02%
2021/12/10	4.5	166.60	261	164.91	165.50	-256.6	13,087	-1.96%	大賣/鉅額交易
2021/12/09	2.7	169.57	2	170.25	169.00	0.7	13,075	0.01%
2021/12/08	62.2	173.08	3	173.67	173.00	59.2	13,121	0.45%
2021/12/07	39.3	175.67	4	175.00	173.00	35.3	13,391	0.26%
2021/12/06	184	173.97	4	173.00	172.50	180	13,493	1.33%	大買/鉅額交易
2021/12/03	9	170.28	4	170.25	170.50	5	13,607	0.04%
2021/12/02	4	170.13	2	171.25	166.50	2	13,776	0.01%
2021/12/01	1	169.50	4.1	168.76	169.50	-3.1	14,020	-0.02%
2021/11/30	5	167.40	0	0.00	166.00	5	14,345	0.03%
2021/11/29	7.6	160.03	8	158.75	163.50	-0.4	14,557	0.00%
2021/11/26	6.4	166.23	7	166.64	162.50	-0.6	14,708	0.00%
2021/11/25	9	169.72	1.2	171.30	168.00	7.9	15,011	0.05%
2021/11/24	0	0.00	4.1	167.77	169.00	-4.1	15,081	-0.03%
2021/11/23	3.1	170.32	4.1	171.34	169.00	-1.1	15,233	-0.01%
2021/11/22	4.3	176.50	3.1	175.36	176.50	1.2	15,337	0.01%
2021/11/19	7.6	175.30	16	176.66	172.50	-8.4	15,709	-0.05%
2021/11/18	60.1	177.95	46.1	177.31	173.50	14	15,879	0.09%
2021/11/17	23.1	165.69	44.3	167.37	171.50	-21.2	15,099	-0.14%
2021/11/16	3	158.83	4	157.25	156.00	-1	14,940	-0.01%
2021/11/15	6.1	159.08	8	158.56	156.50	-1.9	15,536	-0.01%
2021/11/12	8	155.69	5	153.70	155.00	3	16,770	0.02%
2021/11/11	5.1	154.56	5	155.50	154.50	0.1	16,996	0.00%
2021/11/10	3.2	153.50	2	152.75	152.50	1.2	17,198	0.01%
2021/11/09	27.2	155.90	9	156.78	155.50	18.2	17,489	0.10%
2021/11/08	1	152.00	4	151.38	152.00	-3	17,513	-0.02%
2021/11/05	6	148.17	4	147.88	148.50	2	17,807	0.01%
2021/11/04	3.1	145.67	6	145.92	144.50	-3	18,007	-0.02%
2021/11/03	5	147.10	1	146.50	148.50	4	18,247	0.02%
2021/11/02	3	147.65	5.4	145.82	144.00	-2.4	18,473	-0.01%
2021/11/01	11.1	154.06	30	152.32	150.00	-18.9	18,641	-0.10%
2021/10/29	28.3	165.40	18	163.94	160.00	10.3	18,846	0.05%
2021/10/28	33.6	165.46	34	165.69	164.00	-0.4	19,154	0.00%
2021/10/27	5	157.10	12	156.92	158.50	-7	19,858	-0.04%
2021/10/26	5.4	155.50	7	153.43	152.50	-1.6	20,775	-0.01%
2021/10/25	4	145.50	33	146.32	149.00	-29	21,535	-0.13%
2021/10/22	11	150.86	2	148.00	148.00	9	22,191	0.04%
2021/10/21	32	154.22	26.2	152.56	151.00	5.8	22,793	0.03%
2021/10/20	2	147.25	3	146.00	147.00	-1	23,424	0.00%
2021/10/19	12	145.13	9	145.78	145.50	3	24,926	0.01%
2021/10/18	15	140.10	4	141.13	143.00	11	25,500	0.04%
2021/10/15	15.2	141.49	8	140.63	141.00	7.2	25,649	0.03%
2021/10/14	15	139.33	17	137.88	139.00	-2	25,598	-0.01%
2021/10/13	9	136.33	7	137.36	134.00	2	25,541	0.01%
2021/10/12	8.3	140.44	7	142.93	139.00	1.3	25,547	0.01%
2021/10/08	7.2	147.06	5	146.20	145.00	2.2	25,639	0.01%
2021/10/07	0	0.00	26	147.06	147.00	-26	25,668	-0.10%
2021/10/06	60.2	147.85	61	142.75	140.00	-0.9	25,703	0.00%
2021/10/05	13.4	147.78	13	146.65	150.50	0.4	25,490	0.00%
2021/10/04	8	145.50	141.1	147.17	139.50	-133.1	25,173	-0.53%	大賣/鉅額交易
2021/10/01	112.1	148.65	13	146.92	148.50	99.1	25,123	0.39%	大買/
2021/09/30	32.3	151.74	2	155.25	155.00	30.3	25,106	0.12%
2021/09/29	24.5	153.99	253	156.97	153.50	-228.5	25,212	-0.91%	大賣/鉅額交易
2021/09/28	1	163.50	1	163.00	162.00	0	25,688	0.00%
2021/09/27	2	168.50	6	166.83	168.00	-4	25,883	-0.02%
2021/09/24	73	164.32	23	164.98	164.00	50	26,181	0.19%
2021/09/23	160	159.57	2	159.25	161.00	158	26,339	0.60%	大買/鉅額交易
2021/09/22	5.1	162.10	306	160.91	160.50	-300.9	26,604	-1.13%	大賣/鉅額交易
2021/09/17	109.2	169.36	7	166.79	169.50	102.2	26,950	0.38%	大買/鉅額交易
2021/09/16	105	166.22	5	166.50	165.50	100	27,110	0.37%	大買/
2021/09/15	117	165.18	1	167.00	165.00	116	27,266	0.43%	大買/鉅額交易
2021/09/14	3.1	176.71	8	177.06	176.50	-4.9	27,647	-0.02%
2021/09/13	1	175.00	4	179.13	175.00	-3	28,072	-0.01%
2021/09/10	46.1	182.02	25.1	181.18	179.00	21	28,528	0.07%
2021/09/09	4.1	180.02	18	176.17	179.50	-13.9	28,530	-0.05%
2021/09/08	10	170.35	218.7	172.62	169.00	-208.7	28,671	-0.73%	大賣/鉅額交易
2021/09/07	321	177.01	97.1	175.16	176.50	223.9	29,141	0.77%	大買/鉅額交易
2021/09/06	9.2	175.03	14	175.14	174.50	-4.8	29,420	-0.02%
2021/09/03	14.1	183.24	46	180.32	180.50	-31.9	29,785	-0.11%
2021/09/02	50.5	192.65	52	187.32	186.00	-1.5	30,498	0.00%
2021/09/01	39.4	194.56	65	193.73	195.50	-25.6	31,476	-0.08%
2021/08/31	41.4	193.96	55	194.16	191.50	-13.7	32,096	-0.04%
2021/08/30	45	190.56	9	190.56	189.00	36	32,647	0.11%
2021/08/27	20.2	188.99	21.1	190.42	190.50	-0.8	33,242	0.00%
2021/08/26	7	190.43	26	195.08	190.50	-19	34,115	-0.06%
2021/08/25	30.1	187.97	34.5	189.51	193.50	-4.5	35,424	-0.01%
2021/08/24	57	195.13	42.5	196.27	190.00	14.5	35,921	0.04%
2021/08/23	40.2	200.90	22.1	200.93	202.00	18.1	36,217	0.05%
2021/08/20	35	193.00	28	193.71	190.50	7	36,492	0.02%
2021/08/19	50.1	198.90	53.1	200.23	189.50	-3	36,702	-0.01%
2021/08/18	200.2	191.76	185	192.69	208.00	15.2	36,877	0.04%	大買/大賣/
2021/08/17	36	220.26	40	213.75	207.50	-4	37,064	-0.01%
2021/08/16	7	222.28	9	223.50	221.00	-2	37,988	-0.01%
2021/08/13	26.1	236.02	25	231.94	224.00	1.1	38,240	0.00%
2021/08/12	7	237.01	11	238.00	236.50	-4	38,758	-0.01%
2021/08/11	13.1	240.67	15	242.03	237.00	-1.9	39,687	0.00%
2021/08/10	21.3	253.08	18.1	253.81	248.50	3.1	39,841	0.01%
2021/08/09	17.1	260.09	10	264.30	252.00	7.1	40,193	0.02%
2021/08/06	17.1	266.92	22.1	266.92	269.50	-5	41,121	-0.01%
2021/08/05	26.5	267.76	26.1	268.07	265.50	0.3	41,868	0.00%
2021/08/04	87.8	275.75	56	275.96	274.00	31.8	42,818	0.07%
2021/08/03	73.1	284.99	33	286.70	282.50	40.1	42,779	0.09%
2021/08/02	51.3	288.58	114.1	283.83	280.00	-62.8	42,832	-0.15%	大賣/
2021/07/30	87.3	284.53	124	287.23	276.50	-36.8	42,231	-0.09%	大賣/
2021/07/29	126	265.44	56	264.36	275.00	70	41,722	0.17%	大買/
2021/07/28	93.4	271.09	102	271.02	261.00	-8.6	41,284	-0.02%	大賣/
2021/07/27	43.1	280.43	36.5	282.82	290.00	6.6	41,322	0.02%
2021/07/26	67.4	281.41	68.1	281.92	276.00	-0.7	40,993	0.00%
2021/07/23	59.1	260.23	75.3	262.46	270.50	-16.2	40,197	-0.04%
2021/07/22	75	232.09	82.2	238.90	246.00	-7.2	39,107	-0.02%
2021/07/21	19.1	217.02	45	218.16	224.00	-25.9	38,837	-0.07%
2021/07/20	30	221.41	53.9	220.90	214.00	-23.9	39,098	-0.06%
2021/07/19	22.3	226.55	19	227.71	226.00	3.3	39,414	0.01%
2021/07/16	32	225.69	33	226.86	225.50	-1	39,721	0.00%
2021/07/15	18	217.08	19	224.39	224.50	-1	40,297	0.00%
2021/07/14	50	213.60	24	213.56	215.50	26	41,013	0.06%
2021/07/13	20.6	214.83	20.8	219.28	210.00	-0.2	41,311	0.00%
2021/07/12	5	223.30	23.1	222.67	221.00	-18.1	42,235	-0.04%
2021/07/09	22	222.20	7.6	222.97	220.50	14.4	43,038	0.03%
2021/07/08	9	226.61	15.1	227.04	225.00	-6.1	43,962	-0.01%
2021/07/07	74	228.89	46.9	225.21	224.00	27.1	44,613	0.06%
2021/07/06	18.1	232.50	5.2	232.71	231.00	12.9	45,041	0.03%
2021/07/05	19	235.71	30	238.48	238.50	-11	45,758	-0.02%
2021/07/02	24.1	227.26	25	228.04	228.00	-0.9	45,754	0.00%
2021/07/01	79.1	225.69	90	224.81	222.00	-10.9	45,948	-0.02%
2021/06/30	35.1	226.60	37	225.58	226.00	-1.9	46,289	0.00%
2021/06/29	44.7	231.24	15	223.63	219.00	29.7	46,999	0.06%
2021/06/28	9.2	228.28	11	227.50	233.00	-1.8	46,737	0.00%
2021/06/25	13	220.88	36.2	220.15	220.00	-23.2	46,470	-0.05%
2021/06/24	55.2	217.38	32.2	217.49	217.00	23.1	46,369	0.05%
2021/06/23	21	220.69	19	220.50	217.50	2	46,246	0.00%
2021/06/22	13	213.27	17	214.50	212.50	-4	45,753	-0.01%
2021/06/21	25.2	212.22	21	212.54	208.00	4.1	45,360	0.01%
2021/06/18	12	225.13	24.3	222.64	222.50	-12.3	44,912	-0.03%
2021/06/17	14.1	223.97	32	225.00	228.50	-17.9	44,681	-0.04%
2021/06/16	47.2	231.85	23.6	231.48	223.00	23.6	44,410	0.05%
2021/06/15	13	243.23	24.2	245.54	242.50	-11.2	43,982	-0.03%
2021/06/11	42.4	242.26	45.2	241.67	241.00	-2.8	44,896	-0.01%
2021/06/10	71.4	246.20	90.1	246.42	240.00	-18.6	44,973	-0.04%
2021/06/09	82.3	242.57	80.4	241.42	248.00	1.9	44,862	0.00%
2021/06/08	83.3	239.32	68.1	241.38	230.50	15.2	44,752	0.03%
2021/06/07	70.1	233.82	99	232.53	238.00	-28.9	44,289	-0.07%
2021/06/04	53.1	229.52	47	227.68	226.50	6	43,743	0.01%
2021/06/03	56.3	224.39	70.2	223.61	230.00	-13.9	43,243	-0.03%
2021/06/02	143.3	230.19	113.6	229.62	216.00	29.8	42,269	0.07%	大買/大賣/
2021/06/01	91.7	229.57	86.3	229.65	232.50	5.4	40,906	0.01%
2021/05/31	94.3	204.32	93	207.58	211.50	1.3	39,973	0.00%
2021/05/28	40.1	203.33	35.2	202.61	199.50	4.9	39,364	0.01%
2021/05/27	51	196.79	54.2	197.61	200.00	-3.2	39,070	-0.01%
2021/05/26	56.7	199.35	38	197.46	192.50	18.7	38,520	0.05%
2021/05/25	80.7	200.89	130.4	203.53	199.50	-49.7	37,898	-0.13%	大賣/
2021/05/24	99.3	185.16	92.2	185.52	190.00	7.1	36,643	0.02%
2021/05/21	34	171.46	44	173.47	176.00	-10	35,838	-0.03%
2021/05/20	102.2	174.27	97	174.24	169.00	5.2	35,635	0.01%	大買/
2021/05/19	80	172.99	113.2	173.87	179.00	-33.2	35,152	-0.09%	大賣/
2021/05/18	38	159.72	39	158.56	163.00	-1	34,334	0.00%
2021/05/17	33	154.35	17.2	155.01	148.50	15.8	34,113	0.05%
2021/05/14	129.4	175.21	101	172.47	164.50	28.4	33,842	0.08%	大買/大賣/
2021/05/13	44	165.34	55	167.40	171.00	-11	32,760	-0.03%
2021/05/12	66	161.36	104	157.48	161.00	-38	31,940	-0.12%	大賣/
2021/05/11	11	167.31	10	166.00	162.50	1	30,804	0.00%
2021/05/10	24	187.02	38	190.74	180.50	-14	30,623	-0.05%
2021/05/07	62	182.23	76	183.25	183.00	-14	30,225	-0.05%
2021/05/06	17	175.35	17	174.26	171.00	0	29,853	0.00%
2021/05/05	73	182.57	41	175.12	172.50	32	29,380	0.11%
2021/05/04	70	179.86	89	181.27	191.50	-19	29,111	-0.07%
2021/05/03	62	189.52	4	192.50	179.50	58	28,545	0.20%
2021/04/29	41	200.76	33.2	198.54	199.00	7.8	28,395	0.03%
2021/04/28	30	203.47	83	201.42	201.00	-53	28,586	-0.19%
2021/04/27	28.1	201.47	31	198.02	195.50	-2.9	28,353	-0.01%
2021/04/26	115	196.71	46	195.71	196.50	69	28,220	0.24%	大買/
2021/04/23	25.1	185.37	44.1	186.97	193.50	-19	28,108	-0.07%
2021/04/22	20.1	179.30	10	181.75	176.00	10.1	28,446	0.04%
2021/04/21	42	173.14	53.2	175.99	179.00	-11.2	28,387	-0.04%
2021/04/20	62	198.84	36	195.81	182.00	26	27,900	0.09%
2021/04/19	46.1	201.63	25	201.74	198.50	21.1	27,235	0.08%
2021/04/16	88	230.13	88.7	230.12	220.50	-0.7	27,122	0.00%
2021/04/15	57.2	209.45	28	211.14	220.00	29.2	26,314	0.11%
2021/04/14	41	198.88	47.1	196.33	200.00	-6	25,679	-0.02%
2021/04/13	29.2	212.38	41.6	213.28	202.50	-12.4	24,924	-0.05%
2021/04/12	91	205.98	65.7	205.52	202.50	25.4	24,342	0.10%
2021/04/09	35.5	237.74	19.1	234.78	225.00	16.3	23,930	0.07%
2021/04/08	25.1	228.58	33.1	232.71	236.50	-8	23,464	-0.03%
2021/04/07	27.5	217.24	10.4	215.42	215.00	17.1	23,107	0.07%
2021/04/06	29.2	214.78	23.1	215.85	218.50	6.2	22,891	0.03%
2021/04/01	11.5	189.66	21	191.67	199.00	-9.5	22,675	-0.04%
2021/03/31	20	184.50	12	182.29	181.00	8	22,011	0.04%
2021/03/30	4.6	182.50	33	185.56	183.50	-28.4	22,479	-0.13%
2021/03/29	30	171.48	27.1	171.10	174.00	2.9	22,643	0.01%
2021/03/26	4	158.50	6	158.33	158.50	-2	23,226	-0.01%
2021/03/25	0	0.00	2	146.25	144.50	-2	23,434	-0.01%
2021/03/24	22	151.55	0	155.00	148.00	22	23,608	0.09%
2021/03/23	14	146.80	15	154.10	152.00	-1	23,801	0.00%
2021/03/22	13	153.50	9.1	154.01	154.00	3.9	24,108	0.02%
2021/03/19	6	156.00	9.2	152.27	159.00	-3.2	24,041	-0.01%
2021/03/18	0	152.00	17	149.29	152.50	-17	23,912	-0.07%
2021/03/17	65.1	144.14	60.7	140.84	139.00	4.4	23,843	0.02%
2021/03/16	30	144.30	31.1	145.36	148.50	-1.1	22,616	0.00%
2021/03/15	28	130.68	34	130.76	135.00	-6	21,961	-0.03%
2021/03/12	49.3	117.42	52.5	118.75	123.00	-3.2	21,016	-0.02%
2021/03/11	8	108.94	71.2	109.95	112.00	-63.2	19,953	-0.32%
2021/03/10	28.2	105.30	4	102.38	102.00	24.2	19,630	0.12%
2021/03/09	6	98.63	7	99.13	100.00	-1	19,296	-0.01%
2021/03/08	23	96.85	5	98.74	96.10	18	19,365	0.09%
2021/03/05	6	98.55	4	99.77	99.20	2	19,397	0.01%
2021/03/04	1	100.00	5	100.80	101.50	-4	19,409	-0.02%
2021/03/03	35	100.91	9	100.62	101.00	26	19,427	0.13%
2021/03/02	23	104.78	79	105.54	104.50	-56	19,354	-0.29%
2021/02/26	23	98.98	0	0.00	99.80	23	19,082	0.12%
2021/02/25	47	103.15	7	105.86	101.00	40	18,950	0.21%
2021/02/24	11	110.95	16	110.13	106.50	-5	18,832	-0.03%
2021/02/23	16	112.93	19	112.32	113.50	-3	18,669	-0.02%
2021/02/22	10	106.55	65.1	106.26	109.00	-55.1	18,470	-0.30%
2021/02/19	20	100.72	7	102.26	99.70	13	18,188	0.07%
2021/02/18	11	96.99	100	98.82	99.30	-89	17,890	-0.50%
2021/02/17	29	94.28	21	93.97	94.80	8	17,744	0.05%
2021/02/05	39	87.13	125	88.34	88.30	-86	17,606	-0.49%	大賣/
2021/02/04	27	83.40	13	84.30	83.10	14	17,491	0.08%
2021/02/03	20	85.14	47.1	83.52	83.60	-27.1	17,453	-0.16%
2021/02/02	37	82.25	9	82.11	81.90	28	17,654	0.16%
2021/02/01	34	82.12	4	80.93	81.60	30	17,735	0.17%
2021/01/29	123	87.53	43	84.96	84.00	80	17,492	0.46%	大買/
2021/01/28	3	89.27	23.8	90.42	88.40	-20.8	17,286	-0.12%
2021/01/27	21	92.40	14	91.73	90.80	7	17,175	0.04%
2021/01/26	114	93.33	100	93.75	90.80	14	17,215	0.08%	大買/
2021/01/25	73	96.85	47	96.01	95.60	26	16,996	0.15%
2021/01/22	41	101.12	57	100.69	101.00	-16	17,006	-0.09%
2021/01/21	87	97.52	41.2	96.33	97.90	45.8	16,945	0.27%
2021/01/20	42	102.65	2	102.50	98.60	40	16,813	0.24%
2021/01/19	20	108.53	10	109.70	109.50	10	16,898	0.06%
2021/01/18	41	108.37	31	109.60	108.50	10	16,782	0.06%
2021/01/15	83	109.11	24.2	110.37	110.50	58.8	16,420	0.36%
2021/01/14	29	104.41	121	101.70	106.00	-92	15,638	-0.59%	大賣/
2021/01/13	50	98.04	46.3	96.36	96.60	3.7	15,309	0.02%
2021/01/12	47	94.11	5	94.38	93.50	42	15,066	0.28%
2021/01/11	39	98.26	28	97.78	98.00	11	14,830	0.07%
2021/01/08	17	93.20	58	92.73	92.90	-41	14,485	-0.28%
2021/01/07	27	90.94	54.1	88.60	91.90	-27.1	14,161	-0.19%
2021/01/06	21	86.16	11	89.95	86.10	10	13,867	0.07%
2021/01/05	38	88.89	26.1	87.99	87.90	11.9	13,629	0.09%
2021/01/04	22.1	90.75	2	92.05	90.70	20.1	13,423	0.15%
2020/12/31	57.1	95.23	101	98.09	93.50	-43.9	13,225	-0.33%	大賣/
2020/12/30	80	95.55	8	95.59	95.10	72	12,730	0.57%
2020/12/29	7	98.69	7	97.50	95.50	0	12,492	0.00%
2020/12/28	11	97.17	13.1	97.77	99.00	-2.1	12,246	-0.02%
2020/12/25	22	90.41	26.1	89.81	91.50	-4.1	11,791	-0.03%
2020/12/24	68.2	86.29	89.1	86.44	87.50	-20.9	11,465	-0.18%
2020/12/23	12	79.97	33.7	80.17	85.00	-21.7	10,799	-0.20%
2020/12/22	14	83.14	23	83.40	77.50	-9	10,442	-0.09%
2020/12/21	4.3	76.27	15.4	77.48	80.80	-11.1	9,725	-0.11%
2020/12/18	9	72.96	10	73.26	73.50	-1	9,411	-0.01%
2020/12/17	6	71.80	12.5	71.49	72.20	-6.5	9,180	-0.07%
2020/12/16	23.8	69.69	19	70.20	68.40	4.8	8,966	0.05%
2020/12/15	0	0.00	1	68.90	67.70	-1	8,530	-0.01%
2020/12/14	1	69.30	11	70.12	68.50	-10	8,452	-0.12%
2020/12/11	22	69.61	17	67.67	68.70	5	8,405	0.06%
2020/12/10	15	69.19	6	68.32	67.50	9	8,237	0.11%
2020/12/09	1	68.30	8	69.08	69.90	-7	8,013	-0.09%
2020/12/08	0	0.00	9	65.78	66.50	-9	7,848	-0.11%
2020/12/07	9	63.03	9	64.12	65.10	0	7,784	0.00%
2020/12/04	3	64.03	1	65.90	64.80	2	7,756	0.03%
2020/12/03	3	67.17	2	67.60	67.40	1	7,653	0.01%
2020/12/02	6	67.22	0.1	68.20	66.50	5.9	7,624	0.08%
2020/12/01	6	68.30	9	66.38	65.70	-3	7,342	-0.04%
2020/11/30	6	65.75	7.1	65.22	66.60	-1.1	7,166	-0.02%
2020/11/27	3	62.10	0	0.00	62.50	3	6,971	0.04%
2020/11/26	1	61.90	1	62.00	61.90	0	6,865	0.00%
2020/11/25	13	60.42	3	59.43	59.10	10	6,848	0.15%
2020/11/24	0.3	60.00	0	0.00	60.90	0.3	6,805	0.00%
2020/11/23	7	60.37	1	60.30	60.10	6	6,790	0.09%
2020/11/20	1	58.50	3.8	59.77	59.80	-2.8	6,750	-0.04%
2020/11/19	2	58.85	2.9	58.77	58.40	-0.9	6,661	-0.01%
2020/11/18	3	57.80	2.1	57.18	57.20	0.9	6,590	0.01%
2020/11/17	0	0.00	5.7	57.66	57.40	-5.7	6,694	-0.09%
2020/11/16	17	57.86	13	57.47	57.00	4	6,670	0.06%
2020/11/13	4	56.25	4.7	56.52	57.10	-0.7	6,614	-0.01%
2020/11/12	9	57.58	9	57.07	55.00	0	6,515	0.00%
2020/11/11	13.3	56.53	14	55.59	56.30	-0.7	6,390	-0.01%
2020/11/10	27	56.30	36	56.28	56.30	-9	6,437	-0.14%
2020/11/09	4	52.43	12	54.03	54.80	-8	6,022	-0.13%
2020/11/06	0	0.00	1	50.40	49.90	-1	5,797	-0.02%
2020/11/05	3	50.25	5	50.17	50.30	-2	5,845	-0.03%
2020/11/04	2	49.48	1	49.70	50.40	1	5,846	0.02%
2020/11/03	19	50.66	8.5	50.42	49.70	10.5	5,814	0.18%
2020/11/02	9	51.72	5	51.48	52.00	4	5,817	0.07%
2020/10/30	29	52.78	21.4	51.63	51.20	7.7	5,847	0.13%
2020/10/29	13	51.08	11	51.22	52.50	2	5,939	0.03%
2020/10/28	6	50.48	11.7	50.62	51.20	-5.7	5,850	-0.10%
2020/10/27	11.2	49.01	12.7	48.59	48.40	-1.5	5,502	-0.03%
2020/10/26	2.4	46.95	10	47.22	47.00	-7.6	5,212	-0.15%
2020/10/14	10	33.60	6	33.75	33.50	4	5,038	0.08%
2020/10/13	5	33.75	0	0.00	33.80	5	5,092	0.10%
2020/10/12	0	0.00	1	33.55	32.60	-1	5,098	-0.02%
2020/10/08	1.5	33.83	1	34.00	34.15	0.5	5,174	0.01%
2020/10/07	0	0.00	3	33.78	34.00	-3	5,338	-0.06%
2020/10/06	1	33.65	5	33.70	33.50	-4	5,610	-0.07%
2020/10/05	5	32.85	5	32.90	33.25	0	5,803	0.00%
2020/09/29	2	32.50	2	32.55	32.30	0	6,154	0.00%
2020/09/28	5	31.85	0	0.00	31.75	5	6,419	0.08%
2020/09/25	5	31.28	3	31.30	30.55	2	6,892	0.03%
2020/09/24	9	32.56	0	0.00	32.05	9	7,514	0.12%
2020/09/22	0	0.00	3	33.35	33.60	-3	7,661	-0.04%
2020/09/21	1	33.85	16	33.72	33.40	-15	7,659	-0.20%
2020/09/17	1	33.25	0	0.00	33.20	1	7,920	0.01%
2020/09/15	4	33.18	1	33.25	33.05	3	8,308	0.04%
2020/09/10	1	33.15	5	33.00	32.65	-4	8,504	-0.05%
2020/09/09	0	0.00	1	32.00	32.20	-1	8,541	-0.01%
2020/09/08	0	0.00	1	32.10	32.20	-1	8,754	-0.01%
2020/09/07	0	0.00	1	32.65	32.35	-1	8,899	-0.01%
2020/09/04	16	32.19	1	32.45	32.35	15	9,142	0.16%
2020/09/03	0	0.00	1	32.70	32.90	-1	9,178	-0.01%
2020/09/02	0	0.00	3	32.72	32.90	-3	9,233	-0.03%
2020/09/01	0	0.00	1	32.70	32.55	-1	9,341	-0.01%
2020/08/31	7	33.49	1	33.75	33.05	6	9,520	0.06%
2020/08/28	3	32.37	1	32.60	32.70	2	9,623	0.02%
2020/08/27	13	32.60	1	32.30	32.10	12	9,829	0.12%
2020/08/26	3	33.23	2	33.20	33.00	1	9,797	0.01%
2020/08/24	14	33.64	0	0.00	33.20	14	9,816	0.14%
2020/08/20	4	35.29	6	33.66	32.95	-2	9,864	-0.02%
2020/08/19	4	37.10	17	36.17	35.95	-13	9,753	-0.13%
2020/08/18	7	37.43	2	37.60	37.05	5	9,735	0.05%
2020/08/17	0	0.00	1	36.55	37.30	-1	9,709	-0.01%
2020/08/14	6	36.56	35	36.39	36.40	-29	9,816	-0.30%
2020/08/13	2	36.55	1	37.80	36.85	1	9,891	0.01%
2020/08/12	14	36.99	15	37.38	37.95	-1	9,990	-0.01%
2020/08/11	7	36.51	0	0.00	35.85	7	9,929	0.07%
2020/08/10	2	38.20	10	38.30	37.00	-8	10,113	-0.08%
2020/08/07	9	38.06	13	37.94	37.90	-4	10,364	-0.04%
2020/08/06	23	38.26	8	37.81	37.50	15	11,129	0.13%
2020/08/05	9	38.12	17	38.10	38.45	-8	11,261	-0.07%
2020/08/04	1	37.40	0	0.00	36.95	1	11,444	0.01%
2020/08/03	4	36.96	25	36.80	37.00	-21	11,809	-0.18%
2020/07/31	9	36.82	0	0.00	36.85	9	12,486	0.07%
2020/07/30	0	0.00	7	36.62	36.70	-7	12,943	-0.05%
2020/07/28	15	36.50	10	35.90	35.55	5	13,258	0.04%
2020/07/27	0	0.00	6	37.49	36.70	-6	13,268	-0.05%
2020/07/24	25	37.53	16	37.97	36.00	9	13,356	0.07%
2020/07/23	4	37.73	27	37.65	38.00	-23	13,411	-0.17%
2020/07/22	8	36.60	0	0.00	36.20	8	13,559	0.06%
2020/07/20	22	35.85	20	35.51	35.85	2	13,805	0.01%
2020/07/17	5	35.50	6	35.67	35.45	-1	13,933	-0.01%
2020/07/16	15	36.40	3	37.20	36.30	12	13,969	0.09%
2020/07/15	43	37.73	51	37.46	36.85	-8	14,073	-0.06%
2020/07/14	14	37.81	34	38.28	37.60	-20	14,035	-0.14%
2020/07/13	31	38.11	19	37.85	38.35	12	13,921	0.09%
2020/07/10	31	37.57	27	37.20	36.50	4	13,910	0.03%
2020/07/09	9	37.12	14	36.89	37.20	-5	13,865	-0.04%
2020/07/08	4	37.76	1	37.90	37.60	3	13,782	0.02%
2020/07/07	8	36.89	20	37.46	37.05	-12	13,740	-0.09%
2020/07/06	25	37.95	109	37.47	38.05	-84	13,518	-0.62%	大賣/
2020/07/03	45	36.01	71	35.54	36.95	-26	13,152	-0.20%
2020/07/02	17	33.15	11	33.52	33.70	6	12,618	0.05%
2020/07/01	0	0.00	5	32.55	32.50	-5	12,526	-0.04%
2020/06/29	4	32.34	8	32.10	32.10	-4	12,586	-0.03%
2020/06/24	22	33.71	8	34.35	33.40	14	12,549	0.11%
2020/06/23	1	32.90	25	33.76	34.10	-24	12,422	-0.19%
2020/06/22	88	33.06	13	32.88	32.65	75	12,237	0.61%
2020/06/19	3	32.90	8	32.91	32.75	-5	12,203	-0.04%
2020/06/18	1	32.45	0	0.00	32.40	1	12,136	0.01%
2020/06/17	1	32.30	0	0.00	32.15	1	12,097	0.01%
2020/06/16	7	32.03	1	32.00	32.15	6	12,131	0.05%
2020/06/15	58	33.42	52	33.32	32.30	6	12,122	0.05%
2020/06/12	3	31.50	5	32.03	32.65	-2	12,011	-0.02%
2020/06/11	18	32.23	5	32.85	31.65	13	12,006	0.11%
2020/06/10	0	0.00	200	32.52	32.45	-200	11,876	-1.68%	大賣/鉅額交易
2020/06/09	200	32.54	1	32.75	32.45	199	12,063	1.65%	大買/鉅額交易
2020/06/08	32	32.46	4	32.79	32.25	28	12,309	0.23%
2020/06/05	54	32.91	6	32.93	32.65	48	12,621	0.38%
2020/06/04	8	32.38	4	32.24	32.30	4	12,878	0.03%
2020/06/03	1	32.20	5	32.03	32.20	-4	12,993	-0.03%
2020/06/01	2	30.90	6	31.03	30.80	-4	13,257	-0.03%
2020/05/29	1	30.30	4	30.36	30.35	-3	13,309	-0.02%
2020/05/28	3	30.47	4	30.15	30.15	-1	13,487	-0.01%
2020/05/27	22	31.14	22	30.87	30.80	0	13,504	0.00%
2020/05/26	3	31.35	0	0.00	30.75	3	13,571	0.02%
2020/05/25	2	30.93	10	31.04	30.85	-8	13,651	-0.06%
2020/05/22	5	31.54	1	31.35	31.10	4	13,957	0.03%
2020/05/21	5	32.38	4	32.64	32.30	1	13,961	0.01%
2020/05/20	6	31.72	3	31.80	32.00	3	13,923	0.02%
2020/05/19	3	32.32	11	31.50	31.85	-8	13,972	-0.06%
2020/05/18	4	30.86	13	30.58	30.00	-9	13,885	-0.06%
2020/05/15	12	31.35	9	31.54	31.20	3	14,215	0.02%
2020/05/14	5	30.92	30	30.94	31.15	-25	14,552	-0.17%
2020/05/13	26	30.79	6	31.28	31.60	20	14,457	0.14%
2020/05/12	20	31.94	36	31.94	32.10	-16	13,689	-0.12%
2020/05/11	53	32.40	12.3	32.35	31.95	40.7	13,404	0.30%
2020/05/08	21	36.08	1	35.55	35.50	20	13,050	0.15%
2020/05/07	6	36.27	15	36.12	36.50	-9	12,651	-0.07%
2020/05/06	36	35.39	34	35.10	35.00	2	11,977	0.02%
2020/05/05	6	33.68	6	34.32	33.70	0	11,439	0.00%
2020/05/04	3	32.67	5	32.50	32.85	-2	11,179	-0.02%
2020/04/30	5	31.66	0	0.00	32.20	5	11,116	0.04%
2020/04/29	9	32.25	4	32.59	32.05	5	11,001	0.05%
2020/04/28	8	31.97	14	32.16	31.45	-6	10,887	-0.06%
2020/04/27	13	33.57	9	34.01	33.15	4	10,629	0.04%
2020/04/24	3	31.95	1	32.20	32.20	2	10,392	0.02%
2020/04/23	11	30.75	10	30.98	30.90	1	10,362	0.01%
2020/04/22	1	28.90	0	0.00	30.15	1	10,319	0.01%
2020/04/21	4	31.05	1	30.15	30.15	3	10,212	0.03%
2020/04/20	3	32.15	2	31.60	31.70	1	10,104	0.01%
2020/04/17	3	33.85	4	34.00	33.45	-1	10,046	-0.01%
2020/04/16	2	33.30	2	34.05	34.05	0	10,117	0.00%
2020/04/15	5	33.32	8	33.96	33.00	-3	10,158	-0.03%
2020/04/14	1	32.15	5.5	33.20	33.40	-4.5	9,868	-0.05%
2020/04/13	1	32.00	2	32.18	31.90	-1	9,705	-0.01%
2020/04/10	5	31.49	1	31.35	31.35	4	9,633	0.04%
2020/04/09	2	30.88	1	31.40	31.40	1	9,501	0.01%
2020/04/08	3	30.98	9	30.38	30.75	-6	9,417	-0.06%
2020/04/07	9	29.78	4	29.63	30.00	5	9,309	0.05%
2020/04/06	1	28.65	6	28.13	28.40	-5	9,176	-0.05%
2020/04/01	3	28.48	1	28.10	28.10	2	9,128	0.02%
2020/03/31	3	29.00	4	29.14	28.30	-1	9,101	-0.01%
2020/03/30	0	0.00	2	28.55	28.90	-2	9,008	-0.02%
2020/03/27	1	28.30	2	28.13	27.10	-1	8,949	-0.01%
2020/03/26	0	0.00	7	27.86	27.95	-7	8,942	-0.08%
2020/03/25	0	0.00	2	27.20	26.70	-2	8,942	-0.02%
2020/03/24	3	26.55	1	26.60	26.30	2	8,869	0.02%
2020/03/23	0	25.70	0	0.00	25.65	0	8,837	0.00%
2020/03/20	7	26.64	9	26.28	26.65	-2	8,873	-0.02%
2020/03/19	4	24.78	7	25.66	25.10	-3	8,813	-0.03%
2020/03/18	51	27.56	50	27.80	27.10	1	8,750	0.01%
2020/03/17	7	26.01	2	27.05	27.25	5	8,738	0.06%
2020/03/16	2	27.65	6	27.43	26.30	-4	8,655	-0.05%
2020/03/13	5	26.20	7	26.10	26.65	-2	8,542	-0.02%
2020/03/12	21	30.73	38	30.63	28.95	-17	8,308	-0.20%
2020/03/11	23	32.52	47	32.63	32.15	-24	8,032	-0.30%
2020/03/10	73	31.79	65	31.25	31.15	8	7,669	0.10%
2020/03/09	34	30.99	1	30.95	30.50	33	7,272	0.45%
2020/03/06	31	32.65	18	32.76	33.05	13	7,047	0.18%
2020/03/05	2	30.88	7	30.75	31.00	-5	6,669	-0.07%
2020/03/04	1	30.75	1	30.65	30.65	0	6,657	0.00%
2020/03/03	13	31.10	13	31.40	31.05	0	6,666	0.00%
2020/03/02	5	29.80	0	0.00	30.15	5	6,555	0.08%
2020/02/26	1	29.65	2	29.70	30.15	-1	6,680	-0.01%
2020/02/25	20	29.25	8	29.46	29.35	12	6,769	0.18%
2020/02/24	0	0.00	15	31.35	31.70	-15	6,480	-0.23%
2020/02/21	14	31.75	24	31.41	31.55	-10	6,512	-0.15%
2020/02/20	8.1	31.36	34	31.41	31.30	-26	6,546	-0.40%
2020/02/19	23	31.75	3	31.48	31.80	20	6,446	0.31%
2020/02/18	32	31.56	11	31.20	31.60	21	6,342	0.33%
2020/02/17	40	29.55	38	30.61	31.20	2	6,005	0.03%
2020/02/14	0	0.00	7	27.64	28.40	-7	5,467	-0.13%
2020/02/13	1	26.35	9	26.11	26.30	-8	5,214	-0.15%
2020/02/12	2	25.30	13	25.84	26.05	-11	5,171	-0.21%
2020/02/11	0	24.70	0	0.00	24.80	0	5,261	0.00%
2020/02/10	1	24.40	0	0.00	24.30	1	5,357	0.02%
2020/02/05	3	25.67	0	0.00	25.45	3	5,485	0.05%
2020/02/03	2	24.90	6	24.95	25.15	-4	5,465	-0.07%
2020/01/31	1	25.65	5	26.35	25.50	-4	5,467	-0.07%
2020/01/30	21	25.89	0	0.00	25.75	21	5,524	0.38%
2020/01/20	0	0.00	1	27.40	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	11	27.21	27.55	-11	5,571	-0.20%
2020/01/16	0	0.00	15	26.47	26.70	-15	5,429	-0.28%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/14	5	25.45	11	25.60	25.65	-6	5,214	-0.12%
2020/01/13	8	25.60	13	25.34	25.40	-5	5,169	-0.10%
2020/01/10	5	24.85	69	25.39	25.60	-64	5,054	-1.27%
2020/01/09	0	0.00	10	24.91	24.85	-10	4,879	-0.20%
2020/01/08	1	22.85	6	22.87	22.90	-5	4,753	-0.11%
2020/01/07	2	22.60	0	0.00	22.65	2	4,783	0.04%
2020/01/06	3	22.90	0	0.00	22.90	3	4,749	0.06%
2020/01/03	0	0.00	30	23.80	23.75	-30	4,703	-0.64%
2019/12/31	7	23.74	0	0.00	23.80	7	4,664	0.15%
2019/12/30	0	0.00	2	23.83	23.75	-2	4,636	-0.04%
2019/12/26	20	23.55	0	0.00	23.65	20	4,622	0.43%
2019/12/24	10	23.50	0	0.00	23.40	10	4,607	0.22%
2019/12/23	9	23.41	22	23.81	23.40	-13	4,582	-0.28%
2019/12/20	15	24.37	0	0.00	24.15	15	4,497	0.33%
2019/12/19	0	0.00	8	24.93	25.00	-8	4,424	-0.18%
2019/12/18	2	24.70	1	24.75	24.75	1	4,409	0.02%
2019/12/17	4	24.60	1	24.60	24.40	3	4,394	0.07%
2019/12/16	4	24.94	3	25.20	24.90	1	4,326	0.02%
2019/12/13	3	24.80	0	0.00	24.70	3	4,325	0.07%
2019/12/12	9	25.00	0	0.00	25.25	9	4,300	0.21%
2019/12/11	24	25.43	2	25.35	25.25	22	4,192	0.52%
2019/12/10	2	25.75	0	0.00	26.00	2	4,130	0.05%
2019/12/06	13	25.77	0	0.00	25.50	13	4,059	0.32%
2019/12/05	10	25.85	2	26.23	25.75	8	4,015	0.20%
2019/12/04	0	0.00	1	26.30	26.25	-1	3,948	-0.03%
2019/12/03	1	26.35	7	26.38	26.50	-6	3,903	-0.15%
2019/12/02	6	25.76	18	25.83	25.80	-12	3,803	-0.32%
2019/11/29	0	0.00	5	26.05	26.20	-5	3,779	-0.13%
2019/11/28	1	26.10	4	26.30	26.30	-3	3,710	-0.08%
2019/11/27	10	25.83	4	25.55	26.10	6	3,641	0.16%
2019/11/25	25	26.17	5	25.40	25.80	20	3,521	0.57%
2019/11/22	6	25.37	19	25.22	25.50	-13	3,237	-0.40%
2019/11/21	24	24.87	2	24.85	25.00	22	3,016	0.73%
2019/11/20	6	24.05	14	24.74	24.75	-8	2,943	-0.27%
2019/11/19	8	24.79	0	0.00	23.85	8	2,829	0.28%
2019/11/15	6	23.98	0	0.00	24.05	6	2,588	0.23%
2019/11/14	4.1	23.95	14	23.97	23.55	-10	2,534	-0.39%
2019/11/13	12	24.86	9	24.79	24.80	3	2,443	0.12%
2019/11/12	5	24.85	22	24.51	24.95	-17	2,389	-0.71%
2019/11/11	0	24.00	0	0.00	24.15	0	2,359	0.00%
2019/11/08	11	25.35	1	24.75	24.90	10	2,305	0.43%
2019/11/07	9	24.37	12	24.64	25.00	-3	2,208	-0.14%
2019/11/06	1	24.45	0	0.00	24.05	1	2,100	0.05%
2019/11/05	1	24.40	6	24.13	24.00	-5	2,055	-0.24%
2019/11/04	3	24.03	0	0.00	24.00	3	2,008	0.15%
2019/10/31	3	24.23	1	23.60	23.80	2	1,885	0.11%
2019/10/30	6	23.77	7	23.52	23.90	-1	1,832	-0.05%
2019/10/29	3	23.80	8	24.16	23.40	-5	1,786	-0.28%
2019/10/28	15	24.10	29	24.25	24.90	-14	1,648	-0.85%
2019/10/25	0	0.00	2	22.95	22.95	-2	1,460	-0.14%
2019/10/24	2	22.60	0	0.00	22.50	2	1,461	0.14%
2019/10/22	1	22.65	0	0.00	22.60	1	1,511	0.07%
2019/10/21	3	22.55	0	0.00	22.55	3	1,505	0.20%
2019/10/17	0	0.00	31	22.30	22.45	-31	1,509	-2.05%
2019/10/16	3	22.33	2	22.30	22.35	1	1,524	0.07%
2019/10/07	2	21.73	7	21.63	21.60	-5	1,518	-0.33%
2019/10/03	1	21.70	1	21.65	21.65	0	1,559	0.00%
2019/10/02	30	21.23	0	0.00	21.30	30	1,561	1.92%
2019/09/27	1	21.10	0	0.00	21.10	1	1,573	0.06%
2019/09/25	1	21.60	0	0.00	21.55	1	1,605	0.06%
2019/09/24	0	0.00	2	22.00	21.85	-2	1,616	-0.12%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/17	2	22.20	1	22.45	22.05	1	1,556	0.06%
2019/09/11	2	22.93	0	0.00	22.75	2	1,599	0.13%
2019/09/09	11	23.35	0	0.00	23.05	11	1,618	0.68%
2019/09/06	0	0.00	13	23.24	23.30	-13	1,620	-0.80%
2019/09/05	15.6	23.33	3	23.20	23.30	12.6	1,625	0.77%
2019/09/04	0	0.00	2	23.20	23.20	-2	1,652	-0.12%
2019/09/02	0	0.00	2	23.55	23.75	-2	1,629	-0.12%
2019/08/30	5	23.10	0	0.00	22.75	5	1,586	0.32%
2019/08/29	5	22.98	0	0.00	22.85	5	1,557	0.32%
2019/08/27	0	0.00	1	22.20	22.20	-1	1,558	-0.06%
2019/08/26	2	22.05	6	22.07	21.85	-4	1,580	-0.25%
2019/08/20	1	22.25	7	22.36	22.25	-6	1,643	-0.37%
2019/08/16	0	0.00	2	22.33	22.70	-2	1,727	-0.12%
2019/08/14	0	0.00	1	22.30	22.00	-1	1,813	-0.06%
2019/08/13	2	21.70	0	0.00	21.80	2	1,833	0.11%
2019/08/12	8	21.86	3	22.27	22.10	5	1,854	0.27%
2019/08/07	1	21.35	0	0.00	21.10	1	1,867	0.05%
2019/08/06	3	21.00	0	0.00	21.05	3	1,905	0.16%
2019/08/01	2	22.93	0	0.00	22.90	2	2,020	0.10%
2019/07/31	1	22.85	0	0.00	23.25	1	2,054	0.05%
2019/07/25	5	23.85	0	0.00	23.95	5	2,047	0.24%
2019/07/24	0	0.00	1	23.10	23.30	-1	2,018	-0.05%
2019/07/18	2	22.80	0	0.00	22.65	2	2,443	0.08%
2019/07/15	0	0.00	1	23.80	23.60	-1	2,821	-0.04%
2019/07/12	1	23.85	0	0.00	23.85	1	2,868	0.03%
2019/07/11	1	24.25	0	0.00	23.75	1	2,904	0.03%
2019/07/10	2	23.88	2	23.60	23.90	0	2,978	0.00%
2019/07/09	0	0.00	4	23.50	23.65	-4	2,993	-0.13%
2019/07/08	1	23.75	0	0.00	23.50	1	3,029	0.03%
2019/07/04	3	23.45	0	0.00	23.50	3	3,328	0.09%
2019/07/03	0	0.00	12	23.58	23.45	-12	3,404	-0.35%
2019/07/02	0	0.00	2	24.00	24.10	-2	3,462	-0.06%
2019/07/01	2	23.60	0	0.00	23.70	2	3,454	0.06%
2019/06/24	2	23.58	0	0.00	23.45	2	3,665	0.05%
2019/06/21	3	23.15	1	23.15	23.10	2	3,737	0.05%
2019/06/20	6	23.18	1	23.25	23.30	5	3,805	0.13%
2019/06/19	1	22.85	0	0.00	22.80	1	4,080	0.02%
2019/06/14	8	22.70	0	0.00	22.50	8	4,553	0.18%
2019/06/13	2	22.60	1	22.55	22.50	1	4,880	0.02%
2019/06/12	0	0.00	1	22.40	22.50	-1	4,912	-0.02%
2019/06/11	6	21.85	0	0.00	21.90	6	4,886	0.12%
2019/06/06	0	0.00	2	21.70	21.60	-2	4,886	-0.04%
2019/06/05	1	21.90	0	0.00	21.90	1	4,892	0.02%
2019/06/04	3	21.78	0	0.00	21.70	3	4,887	0.06%
2019/05/31	2	21.40	1	21.45	21.40	1	4,881	0.02%
2019/05/30	1	21.40	1	20.95	21.40	0	4,900	0.00%
2019/05/27	1	20.30	2	20.40	20.30	-1	5,023	-0.02%
2019/05/24	1	21.25	1	21.40	20.95	0	5,067	0.00%
2019/05/23	6	21.33	1	21.60	21.25	5	5,040	0.10%
2019/05/22	5	20.95	0	0.00	20.55	5	4,973	0.10%
2019/05/21	10	19.85	22	19.97	20.60	-12	4,972	-0.24%
2019/05/20	1	21.05	0	0.00	20.65	1	4,902	0.02%
2019/05/16	0	0.00	2	22.70	22.45	-2	5,076	-0.04%
2019/05/15	1	22.40	2	22.38	22.40	-1	5,052	-0.02%
2019/05/14	4	21.58	2	21.40	22.05	2	5,089	0.04%
2019/05/13	1	22.55	0	0.00	22.05	1	5,062	0.02%
2019/04/30	0	0.00	1	25.10	25.15	-1	4,988	-0.02%
2019/04/29	5	25.58	27	25.76	24.95	-22	4,995	-0.44%
2019/04/26	6	26.13	1	26.20	26.50	5	4,899	0.10%
2019/04/25	1	25.90	0	0.00	26.40	1	4,713	0.02%
2019/04/24	6	26.09	0	0.00	25.70	6	4,724	0.13%
2019/04/23	5	26.24	2	26.15	26.20	3	4,795	0.06%
2019/04/22	23	26.40	0	0.00	26.50	23	4,687	0.49%
2019/04/16	5	24.40	0	0.00	24.60	5	4,542	0.11%
2019/04/15	1	25.40	0	0.00	25.30	1	4,502	0.02%
2019/04/11	2	25.60	1	26.00	25.60	1	4,521	0.02%
2019/04/10	1	26.35	0	0.00	26.35	1	4,474	0.02%
2019/04/09	0	25.55	0	0.00	25.70	0	4,267	0.00%
2019/04/08	0	0.00	2	25.18	25.45	-2	4,219	-0.05%
2019/04/02	0	0.00	1	25.35	25.35	-1	4,248	-0.02%
2019/04/01	0	0.00	2	25.05	24.65	-2	4,283	-0.05%
2019/03/27	2	25.30	1	25.20	25.20	1	4,472	0.02%
2019/03/26	1	25.90	0	0.00	25.80	1	4,726	0.02%
2019/03/25	0	0.00	3	25.95	26.00	-3	4,815	-0.06%
2019/03/22	2	26.20	2	26.85	26.50	0	4,912	0.00%
2019/03/21	1	25.20	10	25.05	25.05	-9	4,949	-0.18%
2019/03/20	11	25.65	1	25.05	25.10	10	4,913	0.20%
2019/03/19	2	24.75	3	24.88	25.25	-1	4,776	-0.02%
2019/03/18	0	0.00	2	23.65	24.60	-2	4,557	-0.04%
2019/03/15	0	0.00	10	21.75	22.40	-10	4,322	-0.23%
2019/03/14	2	21.55	0	0.00	21.50	2	4,390	0.05%
2019/03/12	2	22.00	0	0.00	21.95	2	4,451	0.04%
2019/03/05	1	22.65	0	0.00	22.35	1	4,644	0.02%
2019/02/26	1	22.35	0	0.00	22.60	1	4,487	0.02%
2019/02/25	3	22.32	0	0.00	21.85	3	4,419	0.07%
2019/02/21	15	21.45	0	0.00	21.65	15	4,364	0.34%
2019/02/20	0	0.00	2	21.55	21.50	-2	4,351	-0.05%
2019/02/19	0	0.00	1	21.55	21.50	-1	4,357	-0.02%
2019/02/18	0	0.00	32	21.18	21.65	-32	4,349	-0.74%
2019/02/15	81	21.28	91	21.30	21.25	-10	4,246	-0.24%
2019/02/14	1	23.50	0	0.00	23.60	1	4,145	0.02%
2019/02/13	10	23.80	0	0.00	23.60	10	4,144	0.24%
2019/01/22	0	0.00	3	21.85	21.80	-3	3,980	-0.08%
2019/01/21	5	22.05	0	0.00	21.90	5	3,978	0.13%
2019/01/18	7	22.01	0	0.00	22.05	7	3,976	0.18%
2019/01/17	20	21.90	0	0.00	21.85	20	3,997	0.50%
2019/01/16	1	22.00	0	0.00	21.70	1	4,009	0.02%
2019/01/15	1	22.35	1	21.70	21.70	0	3,967	0.00%
2019/01/10	6	22.65	0	0.00	22.90	6	3,735	0.16%
2019/01/09	2	24.30	0	0.00	24.30	2	3,626	0.06%
2019/01/07	0	0.00	1	24.65	24.10	-1	3,565	-0.03%
2019/01/04	2	24.10	1	24.30	24.05	1	3,541	0.03%
2019/01/03	1	25.50	10	25.12	24.80	-9	3,535	-0.25%
2018/12/27	2	26.60	0	0.00	26.35	2	3,434	0.06%
2018/12/26	0	0.00	3	26.30	26.00	-3	3,398	-0.09%
2018/12/25	2	27.35	1	27.40	27.35	1	3,315	0.03%
2018/12/24	2	29.05	3	28.82	28.45	-1	3,268	-0.03%
2018/12/21	0	0.00	2	27.60	28.25	-2	3,155	-0.06%
2018/12/20	14	29.48	2	29.95	27.85	12	3,073	0.39%
2018/12/19	7	29.55	37	29.18	29.30	-30	2,877	-1.04%
2018/12/18	11	29.01	14	28.65	28.25	-3	2,555	-0.12%
2018/12/17	2	28.08	0	0.00	28.10	2	2,408	0.08%
2018/12/14	6	28.40	12	28.15	29.00	-6	2,227	-0.27%
2018/12/13	0	0.00	4	26.49	26.60	-4	1,878	-0.21%
2018/12/12	0	0.00	2	26.00	26.00	-2	1,835	-0.11%
2018/12/11	0	0.00	5	25.53	25.75	-5	1,795	-0.28%
2018/12/10	40	25.18	2	25.08	24.85	38	1,772	2.14%
2018/12/07	1	27.70	4	26.73	27.45	-3	1,673	-0.18%
2018/12/05	3	26.25	1	26.10	26.30	2	1,527	0.13%
2018/11/29	1	24.75	1	24.90	24.90	0	1,470	0.00%
2018/11/28	1	25.35	1	25.25	25.25	0	1,438	0.00%
2018/11/01	5	23.35	5	23.30	23.30	0	1,669	0.00%
2018/10/24	6	23.29	6	22.53	23.35	0	1,583	0.00%
2018/10/23	4	22.54	4	23.00	22.45	0	1,559	0.00%
2018/09/28	0	0.00	0.5	25.35	25.45	-0.5	1,625	-0.03%
2018/09/18	2	25.00	0	0.00	25.00	2	1,682	0.12%
2018/09/11	1	25.10	0	0.00	25.25	1	1,734	0.06%
2018/09/07	30	23.70	30	23.78	24.10	0	1,735	0.00%
2018/09/06	0	0.00	4	26.40	26.25	-4	1,668	-0.24%
2018/09/04	0	0.00	0.6	26.35	26.40	-0.6	1,684	-0.04%
2018/09/03	0	0.00	0.3	26.50	26.55	-0.3	1,716	-0.02%
2018/08/30	0	0.00	1	26.55	26.70	-1	1,769	-0.06%
2018/08/29	1	25.95	7	26.21	26.35	-6	1,819	-0.33%
2018/08/27	5	26.05	0	0.00	26.10	5	1,825	0.27%
2018/08/24	0	0.00	2	25.65	25.30	-2	1,805	-0.11%
2018/08/21	4	24.55	0	0.00	24.60	4	1,783	0.22%
2018/08/20	0.4	24.80	0	0.00	24.95	0.4	1,797	0.02%
2018/08/16	0.3	23.35	0	0.00	23.45	0.3	1,728	0.02%
2018/08/15	0.3	23.10	0	0.00	23.20	0.3	1,713	0.01%
2018/08/10	0	0.00	20	24.70	24.60	-20	1,641	-1.22%
2018/08/09	0	0.00	1	25.25	25.15	-1	1,634	-0.06%
2018/08/08	0	0.00	15	25.05	25.30	-15	1,654	-0.91%
2018/08/07	0	0.00	1	24.90	24.90	-1	1,651	-0.06%
2018/08/02	0	0.00	13	24.80	24.75	-13	1,676	-0.78%
2018/07/24	20	25.05	0	0.00	25.30	20	1,793	1.12%
2018/07/18	5	25.60	0	0.00	25.40	5	1,915	0.26%
2018/07/12	0	0.00	15	24.76	25.05	-15	2,129	-0.70%
2018/07/11	0	0.00	1	25.15	25.00	-1	2,201	-0.05%
2018/07/05	3	26.85	3	27.45	26.70	0	2,375	0.00%
2018/07/04	3	27.00	0	0.00	26.90	3	2,598	0.12%
2018/07/03	7	27.29	15	27.76	27.35	-8	2,807	-0.28%
2018/06/26	3	26.20	0	0.00	26.05	3	3,214	0.09%
2018/06/25	1	26.80	0	0.00	26.70	1	3,215	0.03%
2018/06/22	7	27.56	2	27.50	27.55	5	3,239	0.15%
2018/06/20	0	0.00	3	27.35	27.50	-3	3,260	-0.09%
2018/06/19	0	0.00	3	28.33	27.90	-3	3,372	-0.09%
2018/06/15	1	28.55	1	28.75	28.30	0	3,389	0.00%
2018/06/14	7	28.46	3	28.65	28.50	4	3,359	0.12%
2018/06/13	3	28.25	3	28.45	28.25	0	3,333	0.00%
2018/06/11	3	29.13	1	29.70	29.00	2	3,312	0.06%
2018/06/08	1	28.90	1	29.00	29.00	0	3,360	0.00%
2018/06/07	0	0.00	2	29.15	28.70	-2	3,375	-0.06%
2018/06/06	2	28.25	9	28.07	28.55	-7	3,365	-0.21%
2018/06/05	6	27.15	1	27.40	27.05	5	3,392	0.15%
2018/06/04	6	27.50	0	0.00	27.25	6	3,463	0.17%
2018/06/01	4	26.75	10	27.09	27.50	-6	3,592	-0.17%
2018/05/31	0	0.00	10	26.40	26.30	-10	3,556	-0.28%
2018/05/30	3	26.35	0	0.00	26.25	3	3,556	0.08%
2018/05/29	0	0.00	5	26.75	26.65	-5	3,559	-0.14%
2018/05/28	4	26.91	3	27.40	26.80	1	3,554	0.03%
2018/05/25	3	26.85	5	27.19	26.95	-2	3,552	-0.06%
2018/05/24	1	26.70	0	0.00	26.85	1	3,553	0.03%
2018/05/23	6	27.05	0	0.00	26.70	6	3,569	0.17%
2018/05/22	5	27.25	0	0.00	27.15	5	3,583	0.14%
2018/05/16	10	26.65	3	26.85	26.60	7	3,705	0.19%
2018/05/15	5	26.25	0	0.00	26.05	5	3,716	0.13%
2018/05/07	8	25.95	0	0.00	25.75	8	3,827	0.21%
2018/05/02	5	26.15	0	0.00	26.10	5	3,825	0.13%
2018/04/30	0	0.00	6	25.95	25.95	-6	3,820	-0.16%
2018/04/27	3	27.40	5	27.59	27.00	-2	3,783	-0.05%
2018/04/26	5	27.64	2	29.00	27.40	3	3,796	0.08%
2018/04/24	0	0.00	3	27.77	27.55	-3	3,774	-0.08%
2018/04/23	4	28.60	0	0.00	28.65	4	3,766	0.11%
2018/04/20	2	28.80	1	29.50	28.55	1	3,777	0.03%
2018/04/18	5	28.24	5	27.87	27.75	0	3,706	0.00%
2018/04/17	3	28.20	4	29.85	28.15	-1	3,643	-0.03%
2018/04/16	4	30.48	17	30.97	30.35	-13	3,572	-0.36%
2018/04/13	4	30.50	0	0.00	30.80	4	3,613	0.11%
2018/04/12	0	0.00	1	31.20	30.90	-1	3,645	-0.03%
2018/04/11	7	31.15	6	30.60	30.40	1	3,870	0.03%
2018/04/10	4	32.30	2	31.65	30.90	2	3,913	0.05%
2018/04/09	17	33.02	2	32.63	32.80	15	3,788	0.40%
2018/04/03	0	0.00	1	31.95	31.95	-1	3,589	-0.03%
2018/04/02	1	32.20	0	0.00	32.15	1	3,569	0.03%
2018/03/30	0	0.00	12	31.13	31.85	-12	3,369	-0.36%
2018/03/29	0	0.00	1	31.50	30.55	-1	3,230	-0.03%
2018/03/28	6	31.08	6	31.18	31.15	0	3,283	0.00%
2018/03/26	0	0.00	4	31.53	31.60	-4	3,407	-0.12%
2018/03/23	4	30.20	0	0.00	31.20	4	3,681	0.11%
2018/03/20	0	0.00	7	30.50	30.40	-7	3,625	-0.19%
2018/03/16	0	0.00	1	31.10	30.55	-1	3,673	-0.03%
2018/03/14	5	31.22	8	31.33	30.80	-3	3,789	-0.08%
2018/03/13	6	31.20	10	30.83	31.30	-4	3,722	-0.11%
2018/03/12	0	0.00	4.4	30.77	30.65	-4.4	3,695	-0.12%
2018/03/09	12	31.58	1	31.45	31.00	11	3,693	0.30%
2018/03/07	4	28.65	3	28.62	30.10	1	3,560	0.03%
2018/03/06	4	27.73	1	28.15	27.55	3	3,476	0.09%
2018/02/27	0	0.00	2	28.20	28.20	-2	3,700	-0.05%
2018/02/26	2	27.85	0	0.00	28.15	2	3,745	0.05%
2018/02/23	0	0.00	2	27.85	27.85	-2	3,757	-0.05%
2018/02/22	2	26.70	2	26.83	27.45	0	3,836	0.00%
2018/02/12	5	25.60	0	0.00	25.50	5	3,980	0.13%
2018/02/09	0	0.00	1	27.00	27.00	-1	3,929	-0.03%
2018/02/07	0	0.00	4	28.33	28.20	-4	4,026	-0.10%
2018/02/06	13	27.61	3	28.20	27.40	10	4,080	0.25%
2018/02/05	3	30.10	6	30.23	30.30	-3	4,101	-0.07%
2018/02/02	2	30.45	5	30.60	30.75	-3	4,186	-0.07%
2018/02/01	0	0.00	8	30.66	30.45	-8	4,371	-0.18%
2018/01/30	0	0.00	10	31.05	30.70	-10	4,441	-0.23%
2018/01/24	0	0.00	6	31.04	30.95	-6	4,694	-0.13%
2018/01/23	0	0.00	2	30.75	30.60	-2	4,728	-0.04%
2018/01/22	1	31.60	16	31.59	31.20	-15	4,778	-0.31%
2018/01/19	3	31.30	0	0.00	31.20	3	4,811	0.06%
2018/01/18	10	31.10	5	31.15	31.00	5	4,819	0.10%
2018/01/17	5	30.75	0	0.00	30.75	5	4,832	0.10%
2018/01/15	0	0.00	30	30.80	31.25	-30	4,839	-0.62%
2018/01/12	3	30.42	2	30.70	30.35	1	4,873	0.02%
2018/01/11	1	30.00	0	0.00	30.00	1	4,895	0.02%
2018/01/10	1	30.85	12	30.75	30.75	-11	4,931	-0.22%
2018/01/09	5	31.02	0	0.00	30.90	5	4,960	0.10%
2018/01/08	9	32.01	0	0.00	31.60	9	4,948	0.18%
2018/01/05	35	33.77	7	33.69	33.20	28	4,898	0.57%
2018/01/04	3	32.25	1	32.70	32.70	2	4,675	0.04%
2018/01/03	0	0.00	1	31.35	31.70	-1	4,688	-0.02%