敦泰 (3545)-永豐金-忠孝券商分點個股進出

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
82.6
漲跌
▼0.1
漲幅
-0.12%
成交量
823張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－永豐金-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/05/13	1	82.50	0	0.00	82.60	1	3,264	0.03%
2024/05/10	1.1	82.30	0	0.00	82.70	1.1	3,388	0.03%
2024/05/09	2	83.65	0	0.00	83.00	2	3,450	0.06%
2024/05/07	3	85.23	0	0.00	85.60	3	3,602	0.08%
2024/05/03	1	85.70	0	0.00	84.80	1	3,636	0.03%
2024/04/30	0.1	84.80	0	0.00	84.40	0.1	3,870	0.00%
2024/04/29	1	85.10	0	85.20	85.20	1	4,073	0.02%
2024/04/24	0	0.00	5	83.40	83.40	-5	4,179	-0.12%
2024/04/19	0	0.00	5	82.00	81.70	-5	4,254	-0.12%
2024/04/17	2	85.35	0	0.00	85.20	2	4,255	0.05%
2024/04/16	4	83.90	1	83.70	83.80	3	4,277	0.07%
2024/04/15	5	87.80	20	87.82	87.30	-15	4,266	-0.35%
2024/04/11	2	90.50	1	90.50	89.80	1	4,268	0.02%
2024/04/10	1	92.10	0	0.00	92.50	1	4,256	0.02%
2024/04/09	0	0.00	1	89.80	90.60	-1	4,263	-0.02%
2024/04/08	0	0.00	3	90.70	90.30	-3	4,294	-0.07%
2024/04/03	0.1	91.80	1	91.60	91.10	-1	4,343	-0.02%
2024/04/02	1	95.10	0	0.00	94.10	1	4,413	0.02%
2024/04/01	1	94.70	1	95.00	94.90	0	4,518	0.00%
2024/03/29	3	95.30	4	96.30	94.80	-1	4,548	-0.02%
2024/03/27	2	96.13	2	96.05	95.30	0	4,531	0.00%
2024/03/26	2	94.75	0	0.00	94.70	2	4,513	0.04%
2024/03/25	1	96.60	0	0.00	95.20	1	4,464	0.02%
2024/03/22	6	93.77	2	93.40	92.70	4	4,389	0.09%
2024/03/21	2	90.00	1	88.20	90.50	1	4,366	0.02%
2024/03/20	6	90.20	6	91.30	90.20	0	4,360	0.00%
2024/03/19	1	91.20	0	0.00	91.20	1	4,390	0.02%
2024/03/18	0	0.00	1	92.50	93.00	-1	4,413	-0.02%
2024/03/15	1	90.30	0	0.00	90.00	1	4,452	0.02%
2024/03/13	5	93.38	0	0.00	91.90	5	4,545	0.11%
2024/03/12	0.1	93.40	0	0.00	93.20	0.1	4,589	0.00%
2024/03/08	6	92.90	6	93.50	92.80	0	4,720	0.00%
2024/03/07	6	94.50	6	96.30	94.50	0	4,795	0.00%
2024/03/06	14	96.69	12.1	97.50	96.60	1.9	4,979	0.04%
2024/03/05	6	98.20	6	97.60	98.20	0	5,126	0.00%
2024/03/01	2	100.00	0	0.00	99.20	2	5,826	0.03%
2024/02/29	1.1	97.91	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	6	98.50	6	99.30	98.50	0	6,012	0.00%
2024/02/26	11	100.09	6	100.42	99.20	5	6,141	0.08%
2024/02/23	8	104.25	11	105.27	104.00	-3	6,391	-0.05%
2024/02/22	17	104.26	6	103.67	105.50	11	6,602	0.17%
2024/02/21	3.1	108.80	7	106.59	105.00	-4	7,258	-0.05%
2024/02/20	6.1	107.42	0	0.00	108.50	6.1	7,428	0.08%
2024/02/19	1	103.50	2	105.02	105.50	-1	7,523	-0.01%
2024/02/16	3	103.67	1	103.50	103.00	2	7,920	0.03%
2024/02/15	1	101.00	3	101.17	101.50	-2	8,435	-0.02%
2024/02/05	2	100.75	1	99.25	99.20	1	8,495	0.01%
2024/02/02	1	101.00	5	101.70	101.50	-4	8,506	-0.05%
2024/02/01	8	96.74	6	97.60	96.50	2	8,497	0.02%
2024/01/31	1	103.00	1	99.10	99.10	0	8,589	0.00%
2024/01/30	7	99.09	6	99.70	99.10	1	8,697	0.01%
2024/01/29	3	99.83	0	0.00	101.00	3	8,867	0.03%
2024/01/26	27	100.01	27	100.26	99.80	0	8,900	0.00%
2024/01/25	25	100.78	23	102.02	100.50	2	8,998	0.02%
2024/01/24	35.2	102.91	27	106.70	102.00	8.2	8,974	0.09%
2024/01/23	2	106.00	16	104.78	108.00	-14	8,928	-0.16%
2024/01/19	2	97.35	0	0.00	97.60	2	8,852	0.02%
2024/01/18	3	98.36	0	0.00	97.80	3	8,842	0.03%
2024/01/17	10	98.92	10	100.00	98.80	0	8,872	0.00%
2024/01/16	17	101.00	19	101.45	101.00	-2	8,856	-0.02%
2024/01/15	1	103.50	0	0.00	102.50	1	8,851	0.01%
2024/01/11	0	104.00	0	0.00	105.00	0	9,025	0.00%
2024/01/10	10	104.50	8	102.00	105.00	2	9,070	0.02%
2024/01/09	2	103.99	0	0.00	103.50	2	9,124	0.02%
2024/01/05	1	105.50	0	0.00	106.50	1	9,115	0.01%
2024/01/04	8	106.00	10	105.20	106.00	-2	9,105	-0.02%
2024/01/03	5	105.80	1	107.50	106.00	4	9,143	0.04%
2024/01/02	15	108.37	9	109.39	107.50	6	9,154	0.07%
2023/12/29	2	112.50	3	112.33	112.50	-1	9,151	-0.01%
2023/12/28	19	110.42	12	113.50	110.50	7	9,127	0.08%
2023/12/27	3	113.33	8	112.25	113.00	-5	9,171	-0.05%
2023/12/21	13	108.88	9	109.78	108.50	4	9,157	0.04%
2023/12/20	13	112.27	13	112.19	112.50	0	9,099	0.00%
2023/12/19	5	112.00	0	0.00	112.50	5	9,077	0.06%
2023/12/18	3	116.17	15	116.03	114.50	-12	9,072	-0.13%
2023/12/15	0	114.00	0	0.00	114.00	0	9,089	0.00%
2023/12/14	2	116.75	24	118.10	116.50	-22	9,164	-0.24%
2023/12/13	5	116.50	0	0.00	116.50	5	9,494	0.05%
2023/12/12	1	118.49	0	0.00	117.50	1	9,528	0.01%
2023/12/11	0	0.00	4.3	120.35	119.50	-4.3	9,534	-0.05%
2023/12/08	3	122.33	1	122.50	121.50	2	9,510	0.02%
2023/12/07	25	121.30	26.1	121.91	121.50	-1	9,597	-0.01%
2023/12/06	29	125.03	29.5	123.77	122.50	-0.5	9,693	-0.01%
2023/12/05	1	125.00	1	124.00	123.00	0	9,620	0.00%
2023/12/04	41	126.52	61.1	126.38	124.00	-20.1	9,548	-0.21%
2023/12/01	29	128.24	22	131.16	126.50	7	9,487	0.07%
2023/11/30	26.1	128.88	27.2	130.08	129.00	-1.1	9,439	-0.01%
2023/11/29	68.1	130.70	51.1	131.93	129.00	17.1	9,273	0.18%
2023/11/28	81.1	129.04	122.4	130.65	132.50	-41.3	8,835	-0.47%	大賣/
2023/11/27	47	122.52	55	123.55	120.50	-8	8,525	-0.09%
2023/11/24	14.1	124.89	20.6	125.27	125.00	-6.5	8,391	-0.08%
2023/11/22	36.5	125.36	38.4	121.50	123.50	-1.9	8,077	-0.02%
2023/11/21	24	119.77	42.3	119.66	120.00	-18.2	7,731	-0.24%
2023/11/20	97.6	119.46	88.4	119.26	118.50	9.2	7,474	0.12%
2023/11/17	30.3	110.41	41.3	106.04	114.00	-10.9	6,753	-0.16%
2023/11/16	49.1	102.86	57.2	101.47	104.00	-8.1	6,357	-0.13%
2023/11/15	89.1	99.87	70.3	98.70	101.00	18.9	6,083	0.31%
2023/11/14	18.4	92.75	27	93.09	95.00	-8.7	5,613	-0.15%
2023/11/13	25	87.10	21	85.94	87.40	4	5,040	0.08%
2023/11/10	14	86.56	15	85.73	86.70	-1	4,932	-0.02%
2023/11/09	34	86.47	39.1	86.02	86.20	-5.1	4,887	-0.10%
2023/11/08	13.1	86.23	14	86.55	85.20	-1	4,798	-0.02%
2023/11/07	36	86.77	39	85.92	87.80	-3	4,648	-0.07%
2023/11/06	20	83.56	21	83.81	84.60	-1	4,454	-0.02%
2023/11/03	1	81.60	0	0.00	82.30	1	4,269	0.02%
2023/11/02	2	82.50	5	83.38	82.50	-3	4,213	-0.07%
2023/11/01	12	81.10	9	81.80	81.90	3	4,076	0.07%
2023/10/31	48	80.93	47	82.09	80.60	1	4,025	0.02%
2023/10/30	6	81.32	19	82.42	81.60	-13	3,916	-0.33%
2023/10/27	0.1	77.98	0	0.00	77.60	0.1	3,800	0.00%
2023/10/26	19	78.86	20	79.50	78.80	-1	3,783	-0.03%
2023/10/25	5	81.32	2.2	81.83	81.10	2.8	3,776	0.07%
2023/10/24	19	79.20	19	79.31	79.20	0	3,782	0.00%
2023/10/23	65	79.44	65	79.85	79.40	0	3,764	0.00%
2023/10/20	72	80.60	66	81.28	80.70	6	3,753	0.16%
2023/10/19	14.1	81.66	14	82.22	82.00	0.1	3,700	0.00%
2023/10/18	6	80.18	4	80.68	79.70	2	3,577	0.06%
2023/10/17	1	80.90	9	80.21	79.50	-8	3,552	-0.23%
2023/10/16	27	77.26	27	78.13	77.00	0	3,472	0.00%
2023/10/13	4	78.88	3	79.53	78.60	1	3,450	0.03%
2023/10/12	12	78.85	3	79.47	78.70	9	3,452	0.26%
2023/10/11	35.3	79.24	23	79.76	78.80	12.3	3,445	0.36%
2023/10/06	12	81.23	7	81.37	81.20	5	3,413	0.15%
2023/10/05	32	80.46	31	79.88	80.90	1	3,374	0.03%
2023/10/04	39.1	79.25	36	79.41	79.20	3.1	3,337	0.09%
2023/10/03	7	80.00	11	79.34	80.50	-4	3,340	-0.12%
2023/10/02	1	75.30	2	75.80	76.40	-1	3,217	-0.03%
2023/09/28	5	75.98	2	76.00	75.60	3	3,210	0.09%
2023/09/27	26	78.00	25	79.08	77.80	1	3,180	0.03%
2023/09/26	2	77.85	2	79.10	77.40	0	3,067	0.00%
2023/09/25	2	78.45	1	79.20	78.00	1	3,066	0.03%
2023/09/22	2	78.25	1	78.60	78.70	1	3,059	0.03%
2023/09/21	8	78.95	12	79.46	78.70	-4	3,040	-0.13%
2023/09/20	51	79.27	49	81.29	79.10	2	2,972	0.07%
2023/09/19	70	81.35	68	82.19	81.40	2	2,883	0.07%
2023/09/18	21	84.24	18	80.76	82.30	3	2,756	0.11%
2023/09/15	4	79.88	4	78.73	78.70	0	2,391	0.00%
2023/09/14	0	0.00	4.2	78.16	78.40	-4.2	2,341	-0.18%
2023/09/13	2	75.50	0.1	76.30	76.90	1.9	2,285	0.08%
2023/09/12	45	75.90	44	77.91	76.00	1	2,250	0.04%
2023/09/11	2	78.30	7.1	77.77	79.00	-5.1	2,131	-0.24%
2023/09/08	12	73.55	8	73.20	73.60	4	1,974	0.20%
2023/09/07	1	75.20	0	0.00	74.60	1	2,002	0.05%
2023/09/06	3	75.20	3	75.67	74.80	0	2,032	0.00%
2023/09/05	102	75.76	105	75.43	75.00	-3	1,975	-0.15%	大買/大賣/
2023/09/04	1	72.40	1	72.80	73.70	0	1,790	0.00%
2023/08/31	2	71.90	4	72.20	72.40	-2	1,793	-0.11%
2023/08/29	0	0.00	2	69.55	70.00	-2	1,791	-0.11%
2023/08/28	1.1	68.81	0	0.00	68.60	1.1	1,803	0.06%
2023/08/24	0	0.00	1	70.90	69.80	-1	1,872	-0.05%
2023/08/22	1	69.60	1	70.50	69.40	0	1,941	0.00%
2023/08/21	28	69.55	27	69.47	69.50	1	1,967	0.05%
2023/08/18	18	70.17	16	70.09	70.00	2	2,004	0.10%
2023/08/17	5	69.12	8	70.29	71.10	-3	2,020	-0.15%
2023/08/16	0	0.00	4	69.45	69.40	-4	2,040	-0.20%
2023/08/15	0	0.00	2	69.90	69.30	-2	2,055	-0.10%
2023/08/10	4	70.50	1	72.70	69.40	3	2,148	0.14%
2023/08/09	3	69.30	2	69.70	70.00	1	2,130	0.05%
2023/08/07	0	71.70	1	71.30	72.00	-1	2,154	-0.05%
2023/08/02	0	0.00	1	73.50	72.10	-1	2,278	-0.04%
2023/08/01	1	72.90	1.1	73.20	73.00	-0.1	2,412	0.00%
2023/07/31	2	72.75	0	0.00	71.50	2	2,432	0.08%
2023/07/28	6	72.95	6	73.35	73.10	0	2,435	0.00%
2023/07/27	0.1	72.90	3.1	71.99	72.50	-3	2,419	-0.12%
2023/07/26	9.1	68.94	8	69.50	68.80	1.1	2,367	0.04%
2023/07/25	1.2	69.76	0	0.00	69.70	1.2	2,435	0.05%
2023/07/24	15	69.83	14	70.40	69.80	1	2,434	0.04%
2023/07/21	24	71.85	24	71.01	71.90	0	2,454	0.00%
2023/07/20	0	0.00	1	73.60	72.90	-1	2,510	-0.04%
2023/07/19	1	71.30	0	0.00	70.70	1	2,488	0.04%
2023/07/18	14	70.50	18	70.93	70.50	-4	2,520	-0.16%
2023/07/14	2	71.10	0	0.00	71.00	2	2,667	0.07%
2023/07/13	2.1	71.50	1	72.20	71.30	1.1	2,744	0.04%
2023/07/11	0	72.40	0	0.00	71.90	0	2,972	0.00%
2023/07/10	3.1	73.52	3	73.03	72.00	0.1	3,122	0.00%
2023/07/07	21	75.42	19	75.24	75.40	2	3,481	0.06%
2023/07/05	1	77.70	0	0.00	77.50	1	3,792	0.03%
2023/07/04	0	0.00	4	78.60	78.50	-4	4,011	-0.10%
2023/06/30	1	78.70	1	78.70	78.40	0	4,018	0.00%
2023/06/29	1	79.20	0	0.00	79.10	1	4,028	0.03%
2023/06/28	0	0.00	1	78.20	78.20	-1	4,063	-0.02%
2023/06/27	0.1	78.80	0	0.00	77.70	0.1	4,110	0.00%
2023/06/26	1	79.00	0	0.00	78.80	1	4,126	0.02%
2023/06/21	0.1	80.00	0	0.00	80.00	0.1	4,150	0.00%
2023/06/20	8.1	80.14	6	80.60	79.80	2.1	4,207	0.05%
2023/06/19	1	82.10	1	82.50	81.90	0	4,287	0.00%
2023/06/16	1	81.40	0.1	82.30	82.30	1	4,546	0.02%
2023/06/15	2	82.80	0.1	82.25	82.10	1.9	4,682	0.04%
2023/06/14	1	83.90	0	0.00	83.00	1	4,689	0.02%
2023/06/13	13	84.96	11	86.20	85.00	2	4,690	0.04%
2023/06/12	0	0.00	2	84.66	85.50	-2	4,682	-0.04%
2023/06/09	1	82.60	0	82.70	82.50	1	4,657	0.02%
2023/06/08	1	83.30	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	84.60	84.50	-1	4,753	-0.02%
2023/06/06	1	83.97	0	0.00	82.10	1	4,774	0.02%
2023/06/05	1	84.80	4	84.48	84.30	-3	4,783	-0.06%
2023/06/01	1	83.60	2	84.60	83.20	-1	4,809	-0.02%
2023/05/31	2	84.65	1	85.19	85.00	1	4,830	0.02%
2023/05/30	0	0.00	2	83.70	84.00	-2	4,864	-0.04%
2023/05/29	2	83.40	3	83.53	83.70	-1	4,962	-0.02%
2023/05/26	1	81.80	4.1	82.23	81.70	-3.1	5,002	-0.06%
2023/05/25	13	82.90	13	83.60	82.90	0	4,997	0.00%
2023/05/24	2	81.00	4	82.50	83.20	-2	5,067	-0.04%
2023/05/23	2	81.50	1	82.20	82.40	1	5,182	0.02%
2023/05/19	0	0.00	1	80.60	80.10	-1	5,370	-0.02%
2023/05/18	1	80.10	0	0.00	79.70	1	5,492	0.02%
2023/05/17	12.1	78.70	16	78.04	78.70	-3.9	5,465	-0.07%
2023/05/16	1	77.50	3	78.19	77.10	-2	5,439	-0.04%
2023/05/15	1	74.20	1	74.30	74.30	0	5,379	0.00%
2023/05/11	1	74.20	0	0.00	74.10	1	5,389	0.02%
2023/05/09	0.1	73.98	0	0.00	73.80	0.1	5,407	0.00%
2023/05/08	21	76.60	21	78.45	76.00	0	5,381	0.00%
2023/05/05	10	80.74	2	79.22	80.50	8	5,271	0.15%
2023/05/04	5	78.30	0	0.00	78.00	5	5,318	0.09%
2023/05/03	2	78.60	0	0.00	78.50	2	5,364	0.04%
2023/04/28	1	79.90	0	80.10	79.10	1	5,442	0.02%
2023/04/26	4	78.43	2	77.95	78.70	2	5,359	0.04%
2023/04/25	17	79.74	13	81.33	79.00	4	5,334	0.07%
2023/04/21	0	82.05	1.1	82.23	81.50	-1	5,285	-0.02%
2023/04/20	7	83.79	6	84.57	83.20	1	5,273	0.02%
2023/04/19	9	88.09	6	88.08	85.10	3	5,294	0.06%
2023/04/18	17.7	87.79	18	88.78	87.80	-0.3	5,295	-0.01%
2023/04/17	38	89.51	38	89.34	89.30	0	5,247	0.00%
2023/04/14	42	89.69	46	88.67	89.40	-4	5,271	-0.08%
2023/04/13	25	88.13	27.2	90.01	87.80	-2.2	5,269	-0.04%
2023/04/12	51.2	91.35	62.3	90.81	91.40	-11.1	5,117	-0.22%
2023/04/11	53.1	84.67	39.1	82.55	86.90	14	4,723	0.30%
2023/04/10	4	82.10	32	82.46	81.70	-28	4,506	-0.62%
2023/04/07	59.3	82.68	31	83.04	83.00	28.3	4,459	0.63%
2023/03/29	0	0.00	2	77.60	77.10	-2	4,226	-0.05%
2023/03/27	2	79.60	1	79.00	78.50	1	4,226	0.02%
2023/03/24	7	78.16	2	78.80	78.50	5	4,260	0.12%
2023/03/23	29	77.43	26	78.24	77.50	3	4,255	0.07%
2023/03/22	34	79.10	31.2	81.11	78.80	2.9	4,202	0.07%
2023/03/21	30.2	81.10	42	82.10	80.90	-11.8	4,105	-0.29%
2023/03/20	15	78.50	8	78.90	81.00	7	3,858	0.18%
2023/03/17	7	76.31	4	75.90	76.00	3	3,720	0.08%
2023/03/16	1	75.60	7	74.80	74.60	-6	3,706	-0.16%
2023/03/15	5	76.34	6	75.97	74.70	-1	3,719	-0.03%
2023/03/14	0	0.00	1	74.90	74.80	-1	3,704	-0.03%
2023/03/13	1	73.90	3.1	75.15	76.30	-2.1	3,722	-0.06%
2023/03/10	3.1	74.56	2	76.55	74.20	1.1	3,704	0.03%
2023/03/09	2	76.50	2.1	77.21	76.30	-0.1	3,732	0.00%
2023/03/07	20	76.03	20	76.40	76.10	0	3,711	0.00%
2023/03/06	2	76.40	5	76.44	75.80	-3	3,708	-0.08%
2023/03/03	22	74.92	22	75.95	75.00	0	3,693	0.00%
2023/03/02	24	74.80	25	76.58	74.70	-1	3,712	-0.03%
2023/03/01	2	73.48	13	74.63	76.90	-11	3,645	-0.30%
2023/02/24	3	72.83	7	71.91	71.90	-4	3,589	-0.11%
2023/02/23	0	73.90	0	0.00	74.20	0	3,562	0.00%
2023/02/22	22	73.60	21.3	75.34	73.20	0.7	3,597	0.02%
2023/02/21	22.2	77.24	24	77.12	77.00	-1.8	3,620	-0.05%
2023/02/20	21	75.00	28	74.11	75.20	-7	3,691	-0.19%
2023/02/17	10.6	73.41	16	73.33	74.00	-5.4	4,151	-0.13%
2023/02/16	7.1	72.47	4.1	71.97	72.60	3	4,027	0.07%
2023/02/14	1	70.20	0	0.00	69.50	1	4,204	0.02%
2023/02/13	0	69.90	0	0.00	70.30	0	4,815	0.00%
2023/02/10	16	70.32	5	70.50	69.50	11	5,014	0.22%
2023/02/09	16	70.51	15	71.45	70.50	1	5,118	0.02%
2023/02/08	16	71.44	14	71.20	71.50	2	5,150	0.04%
2023/02/07	1	69.70	5	70.64	70.70	-4	5,122	-0.08%
2023/02/06	0.1	69.30	0	0.00	68.80	0.1	5,101	0.00%
2023/02/03	0	0.00	3.1	70.08	69.60	-3.1	5,106	-0.06%
2023/02/02	1.1	70.17	0.1	69.90	70.30	1.1	5,155	0.02%
2023/02/01	0	0.00	1	68.20	68.40	-1	5,177	-0.02%
2023/01/31	16	66.90	16	66.99	66.90	0	5,197	0.00%
2023/01/30	0	0.00	4	64.95	65.50	-4	5,194	-0.08%
2023/01/12	16	63.50	16	64.00	63.50	0	5,475	0.00%
2023/01/09	15	63.50	15	64.20	63.50	0	6,065	0.00%
2023/01/06	47	62.95	47	62.05	63.70	0	6,035	0.00%
2023/01/04	15	62.20	16	62.74	62.20	-1	5,993	-0.02%
2023/01/03	5	62.54	8.1	62.00	62.60	-3.1	5,910	-0.05%
2022/12/30	19	58.73	16	59.41	58.60	3	5,788	0.05%
2022/12/28	1	58.80	0	0.00	58.20	1	5,845	0.02%
2022/12/27	42	60.91	5.1	60.28	59.80	36.9	5,866	0.63%
2022/12/26	16	58.68	16	59.70	58.70	0	5,817	0.00%
2022/12/23	1	57.00	0	0.00	59.40	1	5,829	0.02%
2022/12/21	1	56.60	0	57.00	56.60	1	5,854	0.02%
2022/12/20	2	58.02	1	56.50	56.50	1	5,857	0.02%
2022/12/19	6.1	59.76	1	59.50	59.50	5.1	5,850	0.09%
2022/12/16	2	61.50	42	60.72	60.50	-40	5,835	-0.69%
2022/12/15	1	63.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	0	0.00	1	63.00	62.80	-1	5,761	-0.02%
2022/12/13	0	0.00	4.1	62.71	62.50	-4.1	5,747	-0.07%
2022/12/12	1	62.32	5	62.80	62.60	-4	5,742	-0.07%
2022/12/08	1	64.10	2	64.10	64.00	-1	5,719	-0.02%
2022/12/07	8	64.62	0	0.00	64.30	8	5,716	0.14%
2022/12/06	1	66.60	10.2	66.69	66.10	-9.2	5,696	-0.16%
2022/12/05	5	68.94	5	69.78	68.20	0	5,685	0.00%
2022/12/02	0	0.00	1	68.40	68.00	-1	5,654	-0.02%
2022/12/01	13.2	67.72	5	67.88	68.00	8.1	5,641	0.14%
2022/11/30	4	65.23	1	65.10	65.70	3	5,581	0.05%
2022/11/29	0	64.10	2	64.30	64.30	-2	5,610	-0.04%
2022/11/28	0	0.00	1	65.50	64.90	-1	5,614	-0.02%
2022/11/24	1	65.70	0	0.00	66.10	1	5,615	0.02%
2022/11/23	0	0.00	1	64.30	64.30	-1	5,568	-0.02%
2022/11/22	0.1	64.50	0.2	63.80	63.60	-0.2	5,568	0.00%
2022/11/21	10.1	65.58	9	66.30	65.50	1.1	5,547	0.02%
2022/11/17	2	68.40	0	0.00	68.30	2	5,558	0.04%
2022/11/16	38	67.84	38	67.01	69.00	0	5,487	0.00%
2022/11/15	64.2	62.01	16	64.00	67.40	48.2	5,320	0.91%
2022/11/14	0	67.50	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	79	75.58	78	77.54	75.00	1	4,998	0.02%
2022/11/10	16	75.34	15	76.31	75.00	1	4,862	0.02%
2022/11/09	136.3	76.95	133.2	77.43	76.80	3.1	4,819	0.06%	大買/大賣/
2022/11/08	17	76.07	21	72.03	76.50	-4	4,351	-0.09%
2022/11/07	5	70.16	2	67.82	69.60	3	4,334	0.07%
2022/11/04	1	67.46	0	0.00	66.60	1	4,277	0.02%
2022/11/03	1	67.20	1	67.30	67.00	0	4,307	0.00%
2022/11/02	1	68.10	4	68.78	67.80	-3	4,309	-0.07%
2022/11/01	5	68.06	1	68.00	68.00	4	4,366	0.09%
2022/10/31	0	68.80	0	0.00	68.50	0	4,354	0.00%
2022/10/28	18	67.56	23	71.34	67.00	-5	4,338	-0.11%
2022/10/27	7	71.71	0	0.00	72.90	7	4,307	0.16%
2022/10/26	0	0.00	1	69.90	70.00	-1	4,326	-0.02%
2022/10/24	62	70.76	62	73.07	69.50	0	4,469	0.00%
2022/10/21	95	70.89	93	73.12	69.90	2	4,596	0.04%
2022/10/20	15	73.78	21	73.72	74.00	-6	4,546	-0.13%
2022/10/19	14	73.99	24	73.93	74.90	-10	4,500	-0.22%
2022/10/18	88	73.86	130	73.30	74.00	-42	4,386	-0.96%	大賣/
2022/10/17	23.1	69.15	22.1	70.58	70.80	1	4,107	0.02%
2022/10/14	0	0.00	4	63.78	65.60	-4	3,981	-0.10%
2022/10/13	1	64.80	2	63.75	60.00	-1	4,016	-0.02%
2022/10/12	10	65.62	10	64.12	65.70	0	4,029	0.00%
2022/10/11	3	65.70	0.2	66.20	65.40	2.8	4,023	0.07%
2022/10/07	9	69.12	0	0.00	67.90	9	4,017	0.22%
2022/10/05	1.2	66.43	0	0.00	67.20	1.2	4,016	0.03%
2022/10/04	0	0.00	1	63.60	64.80	-1	4,013	-0.02%
2022/09/29	2	59.75	1	60.30	59.40	1	4,167	0.02%
2022/09/27	0	0.00	2	62.00	62.70	-2	4,281	-0.05%
2022/09/26	1	62.00	0	0.00	60.80	1	4,336	0.02%
2022/09/23	9	66.20	9	66.60	66.20	0	4,392	0.00%
2022/09/21	0	0.00	0	68.50	68.20	0	4,466	0.00%
2022/09/20	0	0.00	0	69.10	68.70	0	4,489	0.00%
2022/09/19	8	68.60	8	68.80	68.60	0	4,527	0.00%
2022/09/16	0	0.00	1	70.70	69.50	-1	4,574	-0.02%
2022/09/15	13	71.00	13	71.50	71.00	0	4,639	0.00%
2022/09/14	1	71.40	0	0.00	71.10	1	4,722	0.02%
2022/09/12	2	71.50	0.1	71.20	70.70	1.9	4,887	0.04%
2022/09/08	0.1	69.90	80	68.44	69.90	-79.9	4,964	-1.61%
2022/09/07	5	68.53	0	0.00	68.30	5	4,991	0.10%
2022/09/06	1	70.00	1	71.60	69.50	0	4,993	0.00%
2022/09/05	0.2	73.77	1	73.80	71.90	-0.8	4,984	-0.02%
2022/09/02	60	76.09	61	75.08	76.10	-1	4,963	-0.02%
2022/08/31	60	76.28	61	75.44	77.00	-1	4,952	-0.02%
2022/08/30	68	74.90	68	75.04	74.90	0	4,964	0.00%
2022/08/29	0.1	74.87	0	0.00	74.30	0.1	4,984	0.00%
2022/08/26	72	77.30	71	78.66	77.30	1	4,987	0.02%
2022/08/25	60	78.10	60	78.60	78.10	0	5,040	0.00%
2022/08/24	60	78.02	60	79.04	78.00	0	5,252	0.00%
2022/08/23	84	76.60	85	76.90	76.60	-1	5,210	-0.02%
2022/08/22	52	77.85	52	78.31	77.80	0	5,185	0.00%
2022/08/19	31	78.00	30.1	78.61	77.90	0.9	5,145	0.02%
2022/08/18	60	78.07	60.3	78.23	77.80	-0.3	5,075	-0.01%
2022/08/17	64	75.37	63	76.54	75.10	1	4,915	0.02%
2022/08/16	95	76.11	95	78.20	76.00	0	4,912	0.00%
2022/08/15	115.2	78.18	114.3	77.14	78.50	0.9	4,862	0.02%	大買/大賣/
2022/08/12	6.1	75.52	7	75.82	75.20	-0.9	4,746	-0.02%
2022/08/11	15	70.82	14	71.20	70.80	1	4,603	0.02%
2022/08/10	1	70.60	0	70.60	70.60	1	4,606	0.02%
2022/08/09	2	68.90	2	69.40	68.90	0	4,544	0.00%
2022/08/08	0	0.00	0	69.10	69.50	0	4,547	0.00%
2022/08/04	2	65.61	2	67.00	66.70	0	4,484	0.00%
2022/08/03	5	67.68	3	67.40	67.70	2	4,456	0.04%
2022/08/02	4.1	67.61	7	67.80	66.60	-2.9	4,450	-0.07%
2022/08/01	10	70.13	10	70.21	69.90	0	4,395	0.00%
2022/07/29	0.1	75.26	1	74.30	74.10	-0.9	4,285	-0.02%
2022/07/28	5.1	78.87	0.1	80.10	76.60	5	4,233	0.12%
2022/07/27	1.2	96.39	0	0.00	96.70	1.2	4,070	0.03%
2022/07/26	1	97.21	1	96.60	96.20	0	4,018	0.00%
2022/07/25	12	99.92	1	100.00	99.00	11	4,036	0.27%
2022/07/21	13	102.27	2.1	100.53	102.50	10.9	4,139	0.26%
2022/07/20	10	100.90	10.3	101.08	101.00	-0.3	4,284	-0.01%
2022/07/19	1	97.70	2	97.65	98.60	-1	4,288	-0.02%
2022/07/18	1	93.60	0	0.00	95.60	1	4,245	0.02%
2022/07/14	0	0.00	1.1	90.37	91.00	-1.1	4,246	-0.03%
2022/07/13	18	89.73	28	89.85	89.30	-10	4,230	-0.24%
2022/07/12	24	86.93	24	88.18	86.60	0	4,242	0.00%
2022/07/11	18	89.90	20	91.31	90.00	-2	4,267	-0.05%
2022/07/08	20	90.25	19	89.11	90.60	1	4,246	0.02%
2022/07/07	34.1	86.98	23	85.53	87.80	11.1	4,192	0.27%
2022/07/06	19.1	86.27	19.1	86.14	86.20	0	4,143	0.00%
2022/07/05	5.1	86.27	6	84.97	86.50	-0.9	4,142	-0.02%
2022/07/04	1.1	84.18	1.1	85.86	83.70	0	4,137	0.00%
2022/07/01	0.1	84.44	0	0.00	81.90	0.1	4,170	0.00%
2022/06/30	2.1	91.28	0	0.00	90.00	2.1	4,076	0.05%
2022/06/29	1	93.00	1	93.60	93.80	0	4,020	0.00%
2022/06/28	0	0.00	1	94.70	94.70	-1	3,986	-0.03%
2022/06/24	70	93.51	0	0.00	93.70	70	3,952	1.77%
2022/06/23	2	92.00	50	91.72	91.70	-48	3,908	-1.23%
2022/06/22	5	92.26	6	94.18	91.70	-1	3,866	-0.03%
2022/06/21	0	0.00	2	95.65	97.50	-2	3,801	-0.05%
2022/06/20	9.1	97.06	6	97.62	93.60	3.1	3,775	0.08%
2022/06/17	10	102.85	7	103.43	102.00	3	3,668	0.08%
2022/06/16	2	112.01	10	108.50	107.00	-8	3,615	-0.22%
2022/06/15	0.1	113.75	0	0.00	112.50	0.1	3,608	0.00%
2022/06/13	0.1	116.00	5	115.00	115.00	-4.9	3,650	-0.13%
2022/06/09	2	117.50	2	118.50	117.50	0	3,667	0.00%
2022/06/08	5.2	119.24	6	120.92	118.50	-0.9	3,680	-0.02%
2022/06/07	2	120.00	4	119.75	120.00	-2	3,688	-0.05%
2022/06/06	10	119.00	11	119.91	119.00	-1	3,691	-0.03%
2022/06/02	7	119.50	5.1	119.79	119.00	1.9	3,742	0.05%
2022/06/01	9.2	123.25	4	122.61	121.00	5.2	3,709	0.14%
2022/05/31	0	115.00	0	115.00	115.00	0	3,485	0.00%
2022/05/30	10	114.00	7	114.00	114.00	3	3,492	0.09%
2022/05/27	0	0.00	4	112.00	111.50	-4	3,558	-0.11%
2022/05/26	10	110.25	1	111.00	109.50	9	3,583	0.25%
2022/05/25	3	110.00	0	0.00	110.00	3	3,758	0.08%
2022/05/24	3	110.51	1	109.50	109.50	2	4,117	0.05%
2022/05/23	1	112.54	2	113.50	113.00	-1	4,198	-0.02%
2022/05/20	9.1	115.90	23	118.80	115.50	-14	4,183	-0.33%
2022/05/19	0	0.00	30	115.00	118.50	-30	4,166	-0.72%
2022/05/18	1	119.00	5	118.00	118.50	-4	4,147	-0.10%
2022/05/17	0	0.00	10	114.50	115.00	-10	4,103	-0.24%
2022/05/16	3	113.00	3	116.00	113.00	0	4,113	0.00%
2022/05/13	0.1	115.50	1	116.50	115.00	-0.9	4,163	-0.02%
2022/05/12	1	114.50	1	113.50	114.50	0	4,183	0.00%
2022/05/11	3	114.50	3	114.50	114.50	0	4,171	0.00%
2022/05/10	5	116.60	4	111.76	117.50	1	4,182	0.02%
2022/05/09	3	113.00	3.5	115.57	113.00	-0.5	4,171	-0.01%
2022/05/05	10	120.00	0	0.00	119.50	10	4,177	0.24%
2022/05/04	0.3	119.50	1	119.00	119.00	-0.8	4,159	-0.02%
2022/05/03	1.3	116.40	3.6	116.06	117.00	-2.4	4,139	-0.06%
2022/04/29	1	119.50	2	118.00	116.00	-1	4,183	-0.02%
2022/04/28	1	114.50	0	0.00	115.50	1	4,171	0.02%
2022/04/27	2	112.77	0	0.00	116.00	2	4,117	0.05%
2022/04/26	19	120.89	23	123.04	119.00	-4	4,020	-0.10%
2022/04/25	19	118.50	23	116.59	118.50	-4	3,885	-0.10%
2022/04/22	2	121.50	0	0.00	122.00	2	3,870	0.05%
2022/04/21	1	125.50	3	125.33	125.50	-2	3,937	-0.05%
2022/04/20	4	122.38	3	121.50	122.50	1	3,919	0.03%
2022/04/19	5	121.20	5	123.20	121.00	0	4,027	0.00%
2022/04/18	0.2	122.78	0	0.00	122.50	0.2	4,064	0.01%
2022/04/15	0	0.00	1	123.50	122.50	-1	4,097	-0.02%
2022/04/14	14	129.07	4	129.00	129.00	10	4,152	0.24%
2022/04/12	1	126.50	0	0.00	128.00	1	4,364	0.02%
2022/04/11	3	127.17	11	128.64	126.00	-8	4,512	-0.18%
2022/04/08	2	131.75	1	130.50	131.00	1	4,545	0.02%
2022/04/07	8.1	136.17	3	132.17	131.00	5.1	4,502	0.11%
2022/04/06	2.1	143.24	0	0.00	142.50	2.1	4,416	0.05%
2022/04/01	5	144.50	0.1	145.00	145.00	4.9	4,538	0.11%
2022/03/31	1	146.50	0	0.00	146.00	1	4,634	0.02%
2022/03/30	0	0.00	4	149.13	148.00	-4	4,706	-0.08%
2022/03/29	0	0.00	1	147.50	148.00	-1	4,718	-0.02%
2022/03/28	2	147.00	0	146.50	147.00	2	4,760	0.04%
2022/03/25	0.1	150.00	0	0.00	149.50	0.1	4,806	0.00%
2022/03/23	0	0.00	3.1	150.69	151.50	-3.1	4,982	-0.06%
2022/03/22	2	148.50	2	148.50	148.00	0	5,150	0.00%
2022/03/21	2	150.00	2	150.50	150.00	0	5,207	0.00%
2022/03/18	2	149.00	5	148.50	149.00	-3	5,238	-0.06%
2022/03/17	4	148.00	3	148.00	148.00	1	5,245	0.02%
2022/03/16	2	145.00	2.1	144.48	145.00	-0.1	5,277	0.00%
2022/03/15	8	144.31	26	144.50	144.00	-18	5,332	-0.34%
2022/03/14	0.2	145.00	5	148.00	148.00	-4.9	5,398	-0.09%
2022/03/11	7	145.00	5	144.50	145.00	2	5,615	0.04%
2022/03/10	0	0.00	1	149.50	148.00	-1	5,715	-0.02%
2022/03/09	5	145.80	2.1	144.50	146.00	2.9	5,782	0.05%
2022/03/08	7	145.29	6	148.50	142.50	1	5,897	0.02%
2022/03/07	5	147.80	1	148.00	147.00	4	5,927	0.07%
2022/03/04	0.1	154.00	0	0.00	153.00	0.1	5,994	0.00%
2022/03/03	4	156.00	4.4	156.28	156.00	-0.4	6,127	-0.01%
2022/03/02	7	156.57	5	158.40	156.50	2	6,211	0.03%
2022/02/25	43.4	156.27	11.2	158.94	152.00	32.2	6,280	0.51%
2022/02/24	33.2	157.02	32	155.25	156.00	1.2	6,265	0.02%
2022/02/23	5	153.60	14	153.07	154.50	-9	6,083	-0.15%
2022/02/22	5	145.80	3	146.50	146.00	2	6,358	0.03%
2022/02/21	1	149.00	0	0.00	149.50	1	7,504	0.01%
2022/02/18	1	147.50	4	147.88	150.00	-3	8,235	-0.04%
2022/02/17	1	150.00	5	148.50	149.50	-4	8,303	-0.05%
2022/02/15	9.1	147.23	0	0.00	146.00	9.1	8,455	0.11%
2022/02/14	4	149.38	3.1	149.50	149.50	0.9	8,475	0.01%
2022/02/10	3	153.50	3	153.50	153.50	0	8,699	0.00%
2022/02/09	0	0.00	3	155.17	156.50	-3	8,765	-0.03%
2022/02/08	0.4	152.50	0	0.00	153.00	0.4	8,868	0.01%
2022/02/07	1	146.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	1	146.00	0	0.00	145.50	1	8,992	0.01%
2022/01/25	1	145.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	6	145.92	0	150.50	149.50	6	9,426	0.06%
2022/01/21	2	150.00	0	0.00	149.50	2	9,663	0.02%
2022/01/20	1	153.00	0	0.00	154.00	1	10,078	0.01%
2022/01/18	2	156.50	6	160.25	155.50	-4	10,457	-0.04%
2022/01/14	9	150.56	7	150.64	152.00	2	10,633	0.02%
2022/01/13	2	155.50	0	0.00	155.00	2	11,031	0.02%
2022/01/12	16.3	154.02	16	154.75	156.00	0.3	11,081	0.00%
2022/01/11	2	158.50	1	160.00	159.00	1	11,147	0.01%
2022/01/10	0	0.00	4	159.25	163.50	-4	11,206	-0.04%
2022/01/07	1.2	160.28	1	159.00	159.00	0.2	11,373	0.00%
2022/01/06	7	163.29	1	163.00	163.00	6	11,458	0.05%
2022/01/05	12	168.33	3	167.33	167.50	9	11,517	0.08%
2022/01/04	28.1	173.29	27	176.37	172.50	1.1	11,520	0.01%
2022/01/03	13	174.96	19	174.05	176.50	-6	11,503	-0.05%
2021/12/30	16	172.31	6	172.17	171.50	10	11,577	0.09%
2021/12/29	9	171.89	9	171.89	171.00	0	11,897	0.00%
2021/12/28	125	174.14	127	173.68	171.00	-2	12,314	-0.02%	大買/大賣/
2021/12/27	7	171.79	5	169.50	173.00	2	12,392	0.02%
2021/12/24	8	167.19	1	173.00	167.50	7	12,543	0.06%
2021/12/23	10	170.75	0	0.00	170.50	10	12,641	0.08%
2021/12/22	3	171.00	3	173.00	171.00	0	12,757	0.00%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	1	171.00	8	173.06	170.50	-7	12,865	-0.05%
2021/12/17	14	170.50	13	172.04	170.00	1	12,878	0.01%
2021/12/16	2	172.75	5	173.50	173.00	-3	12,975	-0.02%
2021/12/15	0	0.00	9	165.17	167.50	-9	12,895	-0.07%
2021/12/14	7	160.50	1	161.50	160.50	6	12,907	0.05%
2021/12/13	6	167.00	6	166.17	167.00	0	12,940	0.00%
2021/12/10	9	165.28	2	165.50	165.50	7	13,087	0.05%
2021/12/09	10	169.75	5	174.08	169.00	5	13,075	0.04%
2021/12/08	7	173.14	8	176.13	173.00	-1	13,121	-0.01%
2021/12/07	18	174.17	17	176.32	173.00	1	13,391	0.01%
2021/12/06	9	172.28	22	172.02	172.50	-13	13,493	-0.10%
2021/12/03	7	170.36	7.1	169.86	170.50	-0.1	13,607	0.00%
2021/12/02	13.1	167.45	17.1	169.30	166.50	-4	13,776	-0.03%
2021/12/01	20	169.03	22.1	166.69	169.50	-2.1	14,020	-0.01%
2021/11/30	18.1	166.01	18.3	169.46	166.00	-0.2	14,345	0.00%
2021/11/29	0	160.50	4	159.99	163.50	-4	14,557	-0.03%
2021/11/26	1.2	168.67	2	167.00	162.50	-0.8	14,708	-0.01%
2021/11/25	1	169.00	2	169.50	168.00	-1	15,011	-0.01%
2021/11/24	20	169.00	21	168.10	169.00	-1	15,081	-0.01%
2021/11/23	6	169.83	1	170.00	169.00	5	15,233	0.03%
2021/11/22	17	174.94	21	175.38	176.50	-4	15,337	-0.03%
2021/11/19	28	175.46	23	176.04	172.50	5	15,709	0.03%
2021/11/18	52.6	176.77	69	177.10	173.50	-16.4	15,879	-0.10%
2021/11/17	197	162.74	211.9	165.12	171.50	-14.9	15,099	-0.10%	大買/大賣/
2021/11/16	8	157.00	3	157.50	156.00	5	14,940	0.03%
2021/11/15	5	158.50	7.1	157.99	156.50	-2.1	15,536	-0.01%
2021/11/12	28	155.34	27	154.91	155.00	1	16,770	0.01%
2021/11/11	3	154.33	3.2	155.81	154.50	-0.2	16,996	0.00%
2021/11/10	2	153.00	2	154.50	152.50	0	17,198	0.00%
2021/11/09	6	157.33	12.1	155.34	155.50	-6.1	17,489	-0.03%
2021/11/08	1	151.00	1.1	150.98	152.00	-0.1	17,513	0.00%
2021/11/05	3	148.83	4	147.63	148.50	-1	17,807	-0.01%
2021/11/04	1	144.00	0	0.00	144.50	1	18,007	0.01%
2021/11/03	0	0.00	1	147.50	148.50	-1	18,247	-0.01%
2021/11/02	4.2	148.48	6	149.42	144.00	-1.8	18,473	-0.01%
2021/11/01	19.2	154.24	19	152.42	150.00	0.2	18,641	0.00%
2021/10/29	13.4	160.83	13.3	166.62	160.00	0.1	18,846	0.00%
2021/10/28	50.2	167.25	34.2	166.88	164.00	16	19,154	0.08%
2021/10/27	5	156.80	21	157.14	158.50	-16	19,858	-0.08%
2021/10/26	10	154.55	3	155.83	152.50	7	20,775	0.03%
2021/10/25	0.1	149.00	0	0.00	149.00	0.1	21,535	0.00%
2021/10/22	13.1	148.50	12.2	150.92	148.00	0.9	22,191	0.00%
2021/10/21	20.2	157.45	12	153.13	151.00	8.2	22,793	0.04%
2021/10/20	14	147.14	5	146.40	147.00	9	23,424	0.04%
2021/10/19	3	145.00	4	145.00	145.50	-1	24,926	0.00%
2021/10/18	2.1	141.98	4	142.50	143.00	-1.9	25,500	-0.01%
2021/10/15	15	141.20	8	142.19	141.00	7	25,649	0.03%
2021/10/14	2	138.25	2	139.75	139.00	0	25,598	0.00%
2021/10/13	0.1	135.00	1	136.00	134.00	-0.9	25,541	0.00%
2021/10/12	1	139.50	1	140.50	139.00	0	25,547	0.00%
2021/10/08	16	146.25	6	147.00	145.00	10	25,639	0.04%
2021/10/07	23	147.17	22	144.80	147.00	1	25,668	0.00%
2021/10/06	47	144.70	36.2	146.96	140.00	10.8	25,703	0.04%
2021/10/05	4.2	151.57	5	146.50	150.50	-0.8	25,490	0.00%
2021/10/04	16	146.47	21	142.81	139.50	-5	25,173	-0.02%
2021/10/01	14	151.21	11	148.59	148.50	3	25,123	0.01%
2021/09/30	9	151.67	10	154.35	155.00	-1	25,106	0.00%
2021/09/29	7.2	155.99	5	156.00	153.50	2.2	25,212	0.01%
2021/09/28	1	164.00	0	0.00	162.00	1	25,688	0.00%
2021/09/27	1	167.50	0	0.00	168.00	1	25,883	0.00%
2021/09/24	2	164.25	7	164.36	164.00	-5	26,181	-0.02%
2021/09/23	0	0.00	2	157.75	161.00	-2	26,339	-0.01%
2021/09/22	1	162.00	1	161.00	160.50	0	26,604	0.00%
2021/09/17	2	167.25	4	166.75	169.50	-2	26,950	-0.01%
2021/09/16	5	167.10	8	167.19	165.50	-3	27,110	-0.01%
2021/09/15	23.3	167.26	11	165.50	165.00	12.3	27,266	0.05%
2021/09/14	0	0.00	10	176.80	176.50	-10	27,647	-0.04%
2021/09/13	16	182.31	4	178.88	175.00	12	28,072	0.04%
2021/09/10	33	184.62	23	186.76	179.00	10	28,528	0.04%
2021/09/09	12	180.08	15	178.73	179.50	-3	28,530	-0.01%
2021/09/08	14.1	171.94	11	170.64	169.00	3.1	28,671	0.01%
2021/09/07	10	176.35	5	176.60	176.50	5	29,141	0.02%
2021/09/06	11	173.59	14.1	176.21	174.50	-3	29,420	-0.01%
2021/09/03	9	182.12	64	187.10	180.50	-55	29,785	-0.18%
2021/09/02	11	192.09	14.1	188.79	186.00	-3.1	30,498	-0.01%
2021/09/01	5	194.50	6	194.75	195.50	-1	31,476	0.00%
2021/08/31	9	193.67	11	195.00	191.50	-2	32,096	-0.01%
2021/08/30	8	189.94	8.5	189.53	189.00	-0.5	32,647	0.00%
2021/08/27	11	190.45	7	189.64	190.50	4	33,242	0.01%
2021/08/26	16.1	193.30	16.1	190.41	190.50	0	34,115	0.00%
2021/08/25	47.1	191.32	45	190.89	193.50	2.1	35,424	0.01%
2021/08/24	58.6	196.21	16.3	192.41	190.00	42.3	35,921	0.12%
2021/08/23	56.6	200.30	15.3	201.97	202.00	41.2	36,217	0.11%
2021/08/20	20.4	193.27	20	193.40	190.50	0.4	36,492	0.00%
2021/08/19	43.4	200.06	39	198.87	189.50	4.4	36,702	0.01%
2021/08/18	96.2	198.81	86	198.48	208.00	10.2	36,877	0.03%
2021/08/17	18.5	212.07	17	211.91	207.50	1.5	37,064	0.00%
2021/08/16	4.2	220.23	4	223.88	221.00	0.2	37,988	0.00%
2021/08/13	35	239.77	55.2	235.23	224.00	-20.2	38,240	-0.05%
2021/08/12	17	239.15	14	237.54	236.50	3	38,758	0.01%
2021/08/11	94.1	242.83	110	241.36	237.00	-15.9	39,687	-0.04%	大賣/
2021/08/10	25	252.60	23.3	251.69	248.50	1.7	39,841	0.00%
2021/08/09	22.2	255.89	15	263.40	252.00	7.2	40,193	0.02%
2021/08/06	18	263.42	21	270.19	269.50	-3	41,121	-0.01%
2021/08/05	35	268.90	25	267.72	265.50	10	41,868	0.02%
2021/08/04	26.1	276.44	50.4	275.30	274.00	-24.3	42,818	-0.06%
2021/08/03	13	284.12	23	287.11	282.50	-10	42,779	-0.02%
2021/08/02	37	289.72	127.2	288.66	280.00	-90.2	42,832	-0.21%	大賣/
2021/07/30	54.1	279.50	56.1	283.85	276.50	-2	42,231	0.00%
2021/07/29	33.7	265.10	22.4	268.67	275.00	11.3	41,722	0.03%
2021/07/28	49.2	267.38	39.5	275.66	261.00	9.8	41,284	0.02%
2021/07/27	36.1	282.34	24.1	283.60	290.00	12	41,322	0.03%
2021/07/26	128.2	282.98	87.5	278.65	276.00	40.7	40,993	0.10%	大買/
2021/07/23	115.5	263.81	99.3	265.43	270.50	16.2	40,197	0.04%	大買/
2021/07/22	61	242.58	76.2	236.03	246.00	-15.2	39,107	-0.04%
2021/07/21	19.3	217.73	40.1	220.62	224.00	-20.8	38,837	-0.05%
2021/07/20	33.2	218.46	22.1	215.86	214.00	11.1	39,098	0.03%
2021/07/19	29	225.78	20	228.78	226.00	9	39,414	0.02%
2021/07/16	9.1	221.98	29.3	225.96	225.50	-20.2	39,721	-0.05%
2021/07/15	13.3	223.75	13	222.92	224.50	0.3	40,297	0.00%
2021/07/14	32	207.14	40	211.26	215.50	-8	41,013	-0.02%
2021/07/13	37.1	215.27	29.4	220.01	210.00	7.7	41,311	0.02%
2021/07/12	25.1	222.01	25	223.38	221.00	0.1	42,235	0.00%
2021/07/09	23.1	221.55	7	221.64	220.50	16.1	43,038	0.04%
2021/07/08	16	225.97	16	228.75	225.00	0	43,962	0.00%
2021/07/07	44.1	227.70	11	229.23	224.00	33.1	44,613	0.07%
2021/07/06	24.2	232.69	13	232.12	231.00	11.2	45,041	0.02%
2021/07/05	65	237.25	40.1	240.39	238.50	24.9	45,758	0.05%
2021/07/02	7	226.93	15	228.67	228.00	-8	45,754	-0.02%
2021/07/01	24	229.48	27	226.57	222.00	-3	45,948	-0.01%
2021/06/30	6	223.75	6.3	225.42	226.00	-0.3	46,289	0.00%
2021/06/29	12	228.17	10	232.65	219.00	2	46,999	0.00%
2021/06/28	11.1	230.97	12	230.63	233.00	-0.9	46,737	0.00%
2021/06/25	0	0.00	2	220.00	220.00	-2	46,470	0.00%
2021/06/24	11	218.41	1	217.00	217.00	10	46,369	0.02%
2021/06/23	26	222.42	21	220.93	217.50	5	46,246	0.01%
2021/06/22	9	212.83	11.2	213.61	212.50	-2.2	45,753	0.00%
2021/06/21	17.3	212.36	26.1	213.61	208.00	-8.8	45,360	-0.02%
2021/06/18	15.3	224.80	9	230.50	222.50	6.3	44,912	0.01%
2021/06/17	15	226.33	9.1	224.88	228.50	5.9	44,681	0.01%
2021/06/16	15.1	230.64	72.3	236.86	223.00	-57.2	44,410	-0.13%
2021/06/15	266	245.08	231	245.53	242.50	35	43,982	0.08%	大買/大賣/
2021/06/11	27.3	243.06	25	244.66	241.00	2.3	44,896	0.01%
2021/06/10	65	246.10	87	248.02	240.00	-22	44,973	-0.05%
2021/06/09	84	238.78	41	240.29	248.00	43	44,862	0.10%
2021/06/08	31.4	240.28	68	242.13	230.50	-36.6	44,752	-0.08%
2021/06/07	79	232.98	55.6	231.27	238.00	23.4	44,289	0.05%
2021/06/04	23	229.59	64	232.69	226.50	-41	43,743	-0.09%
2021/06/03	96	229.71	74	226.34	230.00	22	43,243	0.05%
2021/06/02	93.3	228.60	98	228.31	216.00	-4.7	42,269	-0.01%
2021/06/01	94	229.97	56	230.71	232.50	38	40,906	0.09%
2021/05/31	105	207.61	153.4	207.58	211.50	-48.4	39,973	-0.12%	大買/大賣/
2021/05/28	18	203.72	14	202.71	199.50	4	39,364	0.01%
2021/05/27	37	197.85	74	197.40	200.00	-37	39,070	-0.09%
2021/05/26	73	197.47	48	198.84	192.50	25	38,520	0.06%
2021/05/25	89	204.22	89	198.83	199.50	0	37,898	0.00%
2021/05/24	88	188.11	91.1	183.53	190.00	-3.1	36,643	-0.01%
2021/05/21	14	172.14	28	172.91	176.00	-14	35,838	-0.04%
2021/05/20	37	175.41	26	174.23	169.00	11	35,635	0.03%
2021/05/19	66	176.25	68.1	170.00	179.00	-2.1	35,152	-0.01%
2021/05/18	67	161.40	30	159.92	163.00	37	34,334	0.11%
2021/05/17	21	156.21	18	155.67	148.50	3	34,113	0.01%
2021/05/14	111.1	178.56	117.2	177.17	164.50	-6.1	33,842	-0.02%	大買/大賣/
2021/05/13	103	167.99	60.5	167.41	171.00	42.5	32,760	0.13%	大買/
2021/05/12	78.3	157.54	74.1	157.46	161.00	4.2	31,940	0.01%
2021/05/11	14.2	165.12	4.5	166.33	162.50	9.7	30,804	0.03%
2021/05/10	7.1	184.56	10	188.00	180.50	-2.9	30,623	-0.01%
2021/05/07	47.5	184.20	44	186.26	183.00	3.5	30,225	0.01%
2021/05/06	15	172.83	13	171.85	171.00	2	29,853	0.01%
2021/05/05	13.1	178.74	12	187.63	172.50	1.1	29,380	0.00%
2021/05/04	24.1	181.28	39	176.45	191.50	-14.9	29,111	-0.05%
2021/05/03	7	186.00	13	186.58	179.50	-6	28,545	-0.02%
2021/04/29	10	201.15	10.2	199.83	199.00	-0.2	28,395	0.00%
2021/04/28	35.1	201.70	14.1	200.85	201.00	21	28,586	0.07%
2021/04/27	8.1	201.51	13	202.58	195.50	-4.9	28,353	-0.02%
2021/04/26	34.1	197.01	76	196.74	196.50	-41.9	28,220	-0.15%
2021/04/23	66	189.14	19	186.47	193.50	47	28,108	0.17%
2021/04/22	8.1	181.92	16	182.75	176.00	-7.9	28,446	-0.03%
2021/04/21	36	178.58	35.1	178.89	179.00	0.9	28,387	0.00%
2021/04/20	49.3	194.27	35	195.46	182.00	14.3	27,900	0.05%
2021/04/19	25.2	206.24	41	206.87	198.50	-15.8	27,235	-0.06%
2021/04/16	144	229.45	170.8	229.06	220.50	-26.8	27,122	-0.10%	大買/大賣/
2021/04/15	78	214.97	48	210.01	220.00	30	26,314	0.11%
2021/04/14	62	197.29	61	195.95	200.00	1	25,679	0.00%
2021/04/13	25.1	211.57	38	209.29	202.50	-12.9	24,924	-0.05%
2021/04/12	34.1	213.40	41	209.55	202.50	-6.9	24,342	-0.03%
2021/04/09	52	238.28	49	239.67	225.00	3	23,930	0.01%
2021/04/08	14.1	231.24	14	231.83	236.50	0.1	23,464	0.00%
2021/04/07	16	216.75	39	217.00	215.00	-23	23,107	-0.10%
2021/04/06	43	215.77	27	215.41	218.50	16	22,891	0.07%
2021/04/01	73	195.25	95	189.49	199.00	-22	22,675	-0.10%
2021/03/31	11	185.36	10.8	183.54	181.00	0.2	22,011	0.00%
2021/03/30	8	177.00	3	172.17	183.50	5	22,479	0.02%
2021/03/29	13	173.00	32.4	173.71	174.00	-19.4	22,643	-0.09%
2021/03/26	55	157.55	5	156.60	158.50	50	23,226	0.22%
2021/03/25	6	146.17	0	0.00	144.50	6	23,434	0.03%
2021/03/24	28	154.82	4	150.63	148.00	24	23,608	0.10%
2021/03/23	3	149.33	29	150.26	152.00	-26	23,801	-0.11%
2021/03/22	7	154.44	3	159.50	154.00	4	24,108	0.02%
2021/03/19	6.2	156.72	28	159.63	159.00	-21.8	24,041	-0.09%
2021/03/18	29	151.53	14	150.79	152.50	15	23,912	0.06%
2021/03/17	87	141.70	83.1	143.13	139.00	3.9	23,843	0.02%
2021/03/16	22	146.20	20	147.00	148.50	2	22,616	0.01%
2021/03/15	35.1	131.12	17	131.47	135.00	18.1	21,961	0.08%
2021/03/12	55	118.36	68.5	117.66	123.00	-13.5	21,016	-0.06%
2021/03/11	20.1	109.70	26	106.67	112.00	-6	19,953	-0.03%
2021/03/10	26	102.21	17	104.44	102.00	9	19,630	0.05%
2021/03/09	5	100.40	2	96.32	100.00	3	19,296	0.02%
2021/03/08	6	100.63	13	98.02	96.10	-7	19,365	-0.04%
2021/03/05	9	99.43	4	99.63	99.20	5	19,397	0.03%
2021/03/04	3	100.83	2	101.50	101.50	1	19,409	0.01%
2021/03/03	12	103.25	15	100.97	101.00	-3	19,427	-0.02%
2021/03/02	8	105.31	2	106.01	104.50	6	19,354	0.03%
2021/02/26	13	102.15	15	100.07	99.80	-2	19,082	-0.01%
2021/02/25	6	105.25	4	107.25	101.00	2	18,950	0.01%
2021/02/24	5	113.30	15	109.00	106.50	-10	18,832	-0.05%
2021/02/23	13	109.73	21	111.43	113.50	-8	18,669	-0.04%
2021/02/22	28	106.52	51.3	106.91	109.00	-23.3	18,470	-0.13%
2021/02/19	52	102.60	17	102.36	99.70	35	18,188	0.19%
2021/02/18	2	97.80	5	98.24	99.30	-3	17,890	-0.02%
2021/02/17	21	93.70	20	94.05	94.80	1	17,744	0.01%
2021/02/05	14	88.27	44	87.06	88.30	-30	17,606	-0.17%
2021/02/04	44	83.25	4	83.78	83.10	40	17,491	0.23%
2021/02/03	7	84.81	15.1	83.80	83.60	-8.1	17,453	-0.05%
2021/02/02	6	83.83	0	0.00	81.90	6	17,654	0.03%
2021/02/01	12	82.24	4	81.58	81.60	8	17,735	0.05%
2021/01/29	9	88.20	17	85.84	84.00	-8	17,492	-0.05%
2021/01/28	32	91.63	38	90.95	88.40	-6	17,286	-0.03%
2021/01/27	4	91.48	1	91.10	90.80	3	17,175	0.02%
2021/01/26	7	96.84	8	91.39	90.80	-1	17,215	-0.01%
2021/01/25	4.2	96.93	5	95.70	95.60	-0.8	16,996	0.00%
2021/01/22	13	100.75	13	100.66	101.00	0	17,006	0.00%
2021/01/21	13	97.05	8	96.94	97.90	5	16,945	0.03%
2021/01/20	5	100.46	0	0.00	98.60	5	16,813	0.03%
2021/01/19	7	109.14	3	109.01	109.50	4	16,898	0.02%
2021/01/18	13	108.96	36	110.43	108.50	-23	16,782	-0.14%
2021/01/15	29	109.93	43	108.91	110.50	-14	16,420	-0.09%
2021/01/14	25	105.12	14	105.14	106.00	11	15,638	0.07%
2021/01/13	6	98.02	5	97.32	96.60	1	15,309	0.01%
2021/01/12	10	96.38	1	96.60	93.50	9	15,066	0.06%
2021/01/11	38	99.50	8	97.88	98.00	30	14,830	0.20%
2021/01/08	12	92.25	16	92.71	92.90	-4	14,485	-0.03%
2021/01/07	0	0.00	4	88.70	91.90	-4	14,161	-0.03%
2021/01/06	2	87.05	1	91.00	86.10	1	13,867	0.01%
2021/01/05	21	87.27	41	87.70	87.90	-20	13,629	-0.15%
2021/01/04	5	91.90	25	93.38	90.70	-20	13,423	-0.15%
2020/12/31	17	96.91	32.5	96.31	93.50	-15.5	13,225	-0.12%
2020/12/30	17	95.88	23.5	95.88	95.10	-6.5	12,730	-0.05%
2020/12/29	6	98.03	23	99.80	95.50	-17	12,492	-0.14%
2020/12/28	77.3	99.15	171	96.17	99.00	-93.8	12,246	-0.77%	大賣/
2020/12/25	56	89.40	33.2	90.08	91.50	22.8	11,791	0.19%
2020/12/24	177	87.80	57	87.77	87.50	120	11,465	1.05%	大買/鉅額交易
2020/12/23	11	81.51	8	83.76	85.00	3	10,799	0.03%
2020/12/22	95	83.99	48	81.49	77.50	47	10,442	0.45%
2020/12/21	24	76.94	34	78.04	80.80	-10	9,725	-0.10%
2020/12/18	30	73.04	30	72.84	73.50	0	9,411	0.00%
2020/12/17	25	70.56	32	70.72	72.20	-7	9,180	-0.08%
2020/12/16	9	68.63	16	69.50	68.40	-7	8,966	-0.08%
2020/12/15	2	69.55	14	69.59	67.70	-12	8,530	-0.14%
2020/12/14	3	68.83	3	69.00	68.50	0	8,452	0.00%
2020/12/11	9	68.14	10	69.53	68.70	-1	8,405	-0.01%
2020/12/10	13	69.03	31	70.34	67.50	-18	8,237	-0.22%
2020/12/09	53	69.28	15	68.47	69.90	38	8,013	0.47%
2020/12/08	1	64.50	2	66.10	66.50	-1	7,848	-0.01%
2020/12/07	0	0.00	7.4	64.46	65.10	-7.4	7,784	-0.10%
2020/12/04	10	65.54	6	66.83	64.80	4	7,756	0.05%
2020/12/03	4	66.83	6	67.48	67.40	-2	7,653	-0.03%
2020/12/02	6	67.32	7	67.77	66.50	-1	7,624	-0.01%
2020/12/01	6	66.37	11	66.57	65.70	-5	7,342	-0.07%
2020/11/30	20	65.87	13	65.89	66.60	7	7,166	0.10%
2020/11/27	4	61.30	14	61.84	62.50	-10	6,971	-0.14%
2020/11/26	10	62.00	19	61.71	61.90	-9	6,865	-0.13%
2020/11/25	15	60.81	12	59.26	59.10	3	6,848	0.04%
2020/11/24	33	60.35	23	60.95	60.90	10	6,805	0.15%
2020/11/23	2	60.40	1.9	60.72	60.10	0.1	6,790	0.00%
2020/11/20	1	60.00	2	59.90	59.80	-1	6,750	-0.01%
2020/11/19	17	58.33	17	58.71	58.40	0	6,661	0.00%
2020/11/18	4	57.83	1.2	57.38	57.20	2.8	6,590	0.04%
2020/11/17	10	57.42	13	57.34	57.40	-3	6,694	-0.04%
2020/11/16	11.1	57.90	15	57.34	57.00	-3.9	6,670	-0.06%
2020/11/13	20	57.02	19.4	56.64	57.10	0.6	6,614	0.01%
2020/11/12	6.2	56.29	15	57.01	55.00	-8.8	6,515	-0.14%
2020/11/11	3	55.33	1.3	56.40	56.30	1.7	6,390	0.03%
2020/11/10	35	55.62	20.7	56.33	56.30	14.3	6,437	0.22%
2020/11/09	8	51.84	9	53.17	54.80	-1	6,022	-0.02%
2020/11/06	15	50.94	15	49.90	49.90	0	5,797	0.00%
2020/11/05	0.1	50.10	0.1	50.40	50.30	0	5,845	0.00%
2020/11/03	6.2	49.73	33	50.41	49.70	-26.8	5,814	-0.46%
2020/10/30	8.1	52.42	6.6	52.41	51.20	1.5	5,847	0.03%
2020/10/29	36	52.44	11	50.86	52.50	25	5,939	0.42%
2020/10/28	0.3	50.20	35	50.79	51.20	-34.7	5,850	-0.59%
2020/10/27	27	49.03	55.5	49.45	48.40	-28.5	5,502	-0.52%
2020/10/26	9	47.35	34	47.16	47.00	-25	5,212	-0.48%
2020/10/14	45	33.51	1	33.80	33.50	44	5,038	0.87%
2020/10/12	0	0.00	5	33.25	32.60	-5	5,098	-0.10%
2020/10/07	0	0.00	3	33.50	34.00	-3	5,338	-0.06%
2020/09/28	0	0.00	0	31.70	31.75	0	6,419	0.00%
2020/09/22	0	0.00	4	33.40	33.60	-4	7,661	-0.05%
2020/09/21	0	0.00	5	33.46	33.40	-5	7,659	-0.07%
2020/09/15	2	33.05	1	33.40	33.05	1	8,308	0.01%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/10	0	0.00	6	33.50	32.65	-6	8,504	-0.07%
2020/09/09	1	32.10	0	0.00	32.20	1	8,541	0.01%
2020/09/08	0	0.00	1	32.15	32.20	-1	8,754	-0.01%
2020/09/03	0.1	32.70	0	0.00	32.90	0.1	9,178	0.00%
2020/09/02	0	0.00	1	32.80	32.90	-1	9,233	-0.01%
2020/09/01	1	32.60	0	0.00	32.55	1	9,341	0.01%
2020/08/31	4	33.34	13	33.75	33.05	-9	9,520	-0.09%
2020/08/28	11	32.38	3	32.65	32.70	8	9,623	0.08%
2020/08/27	8	33.08	8	32.08	32.10	0	9,829	0.00%
2020/08/26	6	33.25	0	0.00	33.00	6	9,797	0.06%
2020/08/25	4	33.60	0	0.00	33.25	4	9,811	0.04%
2020/08/24	0.1	33.15	0	0.00	33.20	0.1	9,816	0.00%
2020/08/20	2	34.10	2	34.28	32.95	0	9,864	0.00%
2020/08/18	4	37.21	9	37.41	37.05	-5	9,735	-0.05%
2020/08/17	3	36.78	5	36.85	37.30	-2	9,709	-0.02%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	7	37.94	38	38.24	36.85	-31	9,891	-0.31%
2020/08/12	0	0.00	15	37.31	37.95	-15	9,990	-0.15%
2020/08/11	7	36.29	2	36.63	35.85	5	9,929	0.05%
2020/08/10	3	37.60	29.5	38.00	37.00	-26.5	10,113	-0.26%
2020/08/07	19	37.77	31	38.05	37.90	-12	10,364	-0.12%
2020/08/06	21	38.18	36	38.59	37.50	-15	11,129	-0.13%
2020/08/05	56	38.22	49	38.15	38.45	7	11,261	0.06%
2020/08/04	3	36.97	0	0.00	36.95	3	11,444	0.03%
2020/07/29	2	35.68	2	35.58	35.75	0	13,194	0.00%
2020/07/28	0.4	35.45	26	36.97	35.55	-25.6	13,258	-0.19%
2020/07/27	21	37.07	0	0.00	36.70	21	13,268	0.16%
2020/07/24	34	38.35	13	36.98	36.00	21	13,356	0.16%
2020/07/23	5	38.04	0	0.00	38.00	5	13,411	0.04%
2020/07/21	1	36.30	1	35.75	36.20	0	13,699	0.00%
2020/07/15	4	37.46	3	37.88	36.85	1	14,073	0.01%
2020/07/14	4	37.89	1	37.95	37.60	3	14,035	0.02%
2020/07/13	15	37.87	16	38.28	38.35	-1	13,921	-0.01%
2020/07/10	15	37.18	17	37.65	36.50	-2	13,910	-0.01%
2020/07/09	24	37.21	12	37.53	37.20	12	13,865	0.09%
2020/07/08	5	37.55	3	37.87	37.60	2	13,782	0.01%
2020/07/07	1	37.40	32	37.26	37.05	-31	13,740	-0.23%
2020/07/06	13	38.22	17	37.95	38.05	-4	13,518	-0.03%
2020/07/03	80	35.53	47	35.20	36.95	33	13,152	0.25%
2020/07/02	1	33.70	2	33.63	33.70	-1	12,618	-0.01%
2020/06/29	1	32.35	44	32.46	32.10	-43	12,586	-0.34%
2020/06/24	44	34.18	10	34.23	33.40	34	12,549	0.27%
2020/06/23	23	33.47	10	34.04	34.10	13	12,422	0.10%
2020/06/22	2	32.70	1	33.10	32.65	1	12,237	0.01%
2020/06/19	0.2	32.55	0	0.00	32.75	0.2	12,203	0.00%
2020/06/18	0	0.00	8	32.79	32.40	-8	12,136	-0.07%
2020/06/16	5	32.42	3	32.22	32.15	2	12,131	0.02%
2020/06/15	6.2	33.52	0	0.00	32.30	6.2	12,122	0.05%
2020/06/12	1	32.00	3	32.60	32.65	-2	12,011	-0.02%
2020/06/11	0	0.00	2	33.45	31.65	-2	12,006	-0.02%
2020/06/05	2	32.98	20	32.70	32.65	-18	12,621	-0.14%
2020/06/04	2	32.40	9	32.36	32.30	-7	12,878	-0.05%
2020/06/03	9	32.06	21	31.30	32.20	-12	12,993	-0.09%
2020/06/01	0	0.00	5	30.80	30.80	-5	13,257	-0.04%
2020/05/28	0	0.00	6	30.23	30.15	-6	13,487	-0.04%
2020/05/26	0	0.00	3	30.87	30.75	-3	13,571	-0.02%
2020/05/25	0	0.00	10	30.65	30.85	-10	13,651	-0.07%
2020/05/22	1	31.60	11	31.20	31.10	-10	13,957	-0.07%
2020/05/21	2	32.73	1	32.80	32.30	1	13,961	0.01%
2020/05/20	1	31.80	2	31.83	32.00	-1	13,923	-0.01%
2020/05/19	2	31.28	5	31.96	31.85	-3	13,972	-0.02%
2020/05/18	3	30.50	31	30.16	30.00	-28	13,885	-0.20%
2020/05/15	0	0.00	3	31.32	31.20	-3	14,215	-0.02%
2020/05/14	0	0.00	20	31.28	31.15	-20	14,552	-0.14%
2020/05/13	26	30.22	16	30.87	31.60	10	14,457	0.07%
2020/05/12	7	32.09	1	31.55	32.10	6	13,689	0.04%
2020/05/11	15	32.20	33	32.81	31.95	-18	13,404	-0.13%
2020/05/08	20	35.69	19	35.61	35.50	1	13,050	0.01%
2020/05/07	35	36.42	7	36.23	36.50	28	12,651	0.22%
2020/05/06	21	35.12	16	35.57	35.00	5	11,977	0.04%
2020/05/05	1	33.50	2	33.20	33.70	-1	11,439	-0.01%
2020/04/30	1	31.85	0	0.00	32.20	1	11,116	0.01%
2020/04/29	41	32.34	7	32.21	32.05	34	11,001	0.31%
2020/04/28	10	31.62	70	31.66	31.45	-60	10,887	-0.55%
2020/04/27	38	33.94	49	34.14	33.15	-11	10,629	-0.10%
2020/04/24	1	30.80	2	32.05	32.20	-1	10,392	-0.01%
2020/04/23	1	30.70	1	31.20	30.90	0	10,362	0.00%
2020/04/20	2	31.83	0	0.00	31.70	2	10,104	0.02%
2020/04/16	22	33.49	2	33.65	34.05	20	10,117	0.20%
2020/04/15	4	34.23	4	33.98	33.00	0	10,158	0.00%
2020/04/14	11	33.12	2	32.68	33.40	9	9,868	0.09%
2020/04/13	21	31.91	2	31.80	31.90	19	9,705	0.20%
2020/04/10	1	31.50	0	0.00	31.35	1	9,633	0.01%
2020/04/09	5	30.75	3	30.85	31.40	2	9,501	0.02%
2020/04/08	2	30.40	3	30.60	30.75	-1	9,417	-0.01%
2020/04/07	13	29.90	2	29.75	30.00	11	9,309	0.12%
2020/04/06	6	28.23	0	0.00	28.40	6	9,176	0.07%
2020/04/01	1	28.20	1	28.25	28.10	0	9,128	0.00%
2020/03/31	5	28.35	0	0.00	28.30	5	9,101	0.05%
2020/03/30	5	27.15	15	28.15	28.90	-10	9,008	-0.11%
2020/03/27	15	27.72	0	0.00	27.10	15	8,949	0.17%
2020/03/26	17	27.22	0	0.00	27.95	17	8,942	0.19%
2020/03/25	16	27.12	0	0.00	26.70	16	8,942	0.18%
2020/03/23	6	25.75	0	0.00	25.65	6	8,837	0.07%
2020/03/18	0	0.00	10	27.80	27.10	-10	8,750	-0.11%
2020/03/17	0	0.00	1	25.00	27.25	-1	8,738	-0.01%
2020/03/16	10	27.60	1	26.50	26.30	9	8,655	0.10%
2020/03/13	1	26.10	10	26.20	26.65	-9	8,542	-0.11%
2020/03/12	3	28.98	40	28.95	28.95	-37	8,308	-0.45%
2020/03/11	28	33.00	21	32.78	32.15	7	8,032	0.09%
2020/03/10	4	32.36	11	31.98	31.15	-7	7,669	-0.09%
2020/03/09	56	31.87	97	30.90	30.50	-41	7,272	-0.56%
2020/03/06	54	32.87	84	32.88	33.05	-30	7,047	-0.43%
2020/03/05	30	30.80	2	31.10	31.00	28	6,669	0.42%
2020/03/04	2	30.00	15	30.00	30.65	-13	6,657	-0.20%
2020/03/03	8	31.08	5	31.20	31.05	3	6,666	0.05%
2020/03/02	10	29.90	0	0.00	30.15	10	6,555	0.15%
2020/02/27	1	29.85	1	30.40	30.40	0	6,519	0.00%
2020/02/26	10	30.10	21	29.70	30.15	-11	6,680	-0.16%
2020/02/25	11	29.02	28	30.40	29.35	-17	6,769	-0.25%
2020/02/24	3	31.42	5	31.34	31.70	-2	6,480	-0.03%
2020/02/21	2	31.65	1	31.60	31.55	1	6,512	0.02%
2020/02/20	7	31.81	2	31.80	31.30	5	6,546	0.08%
2020/02/19	4	31.68	2	31.80	31.80	2	6,446	0.03%
2020/02/18	4	31.15	7	31.23	31.60	-3	6,342	-0.05%
2020/02/17	11	29.48	37	30.77	31.20	-26	6,005	-0.43%
2020/02/14	3	27.52	29	28.14	28.40	-26	5,467	-0.48%
2020/02/13	2	25.95	3	26.25	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	3	25.88	26.05	-3	5,171	-0.06%
2020/02/11	0	0.00	1	24.70	24.80	-1	5,261	-0.02%
2020/02/10	2	24.60	0	0.00	24.30	2	5,357	0.04%
2020/02/07	6	25.56	0	0.00	24.80	6	5,375	0.11%
2020/02/06	25	25.61	0	0.00	25.55	25	5,398	0.46%
2020/02/05	1	25.75	0	0.00	25.45	1	5,485	0.02%
2020/02/04	0	0.00	1	26.00	26.20	-1	5,467	-0.02%
2020/02/03	5	25.00	0	0.00	25.15	5	5,465	0.09%
2020/01/31	2	26.07	0	0.00	25.50	2	5,467	0.04%
2020/01/30	1	25.50	0	0.00	25.75	1	5,524	0.02%
2020/01/20	1	27.45	0	0.00	27.50	1	5,616	0.02%
2020/01/17	5	27.45	26	27.63	27.55	-21	5,571	-0.38%
2020/01/16	2	26.68	3	26.45	26.70	-1	5,429	-0.02%
2020/01/15	3	25.88	5	25.93	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	2	25.25	25.65	-2	5,214	-0.04%
2020/01/13	3	25.20	10	25.35	25.40	-7	5,169	-0.14%
2020/01/09	1	24.90	1	24.85	24.85	0	4,879	0.00%
2020/01/06	0	0.00	40	22.96	22.90	-40	4,749	-0.84%
2020/01/03	0	0.00	1	23.80	23.75	-1	4,703	-0.02%
2019/12/30	0	0.00	10	23.85	23.75	-10	4,636	-0.22%
2019/12/24	0	0.00	10	23.50	23.40	-10	4,607	-0.22%
2019/12/23	0	0.00	61	23.42	23.40	-61	4,582	-1.33%
2019/12/20	1	24.35	0	0.00	24.15	1	4,497	0.02%
2019/12/19	6	25.00	9	24.99	25.00	-3	4,424	-0.07%
2019/12/17	1	24.70	0	0.00	24.40	1	4,394	0.02%
2019/12/13	7	24.97	6	24.99	24.70	1	4,325	0.02%
2019/12/12	10	25.25	0	0.00	25.25	10	4,300	0.23%
2019/12/11	20	25.53	0	0.00	25.25	20	4,192	0.48%
2019/12/10	30	25.83	0	0.00	26.00	30	4,130	0.73%
2019/12/09	20	25.65	0	0.00	25.60	20	4,095	0.49%
2019/12/05	20	25.90	0	0.00	25.75	20	4,015	0.50%
2019/12/04	10	26.55	2	26.20	26.25	8	3,948	0.20%
2019/12/03	0	0.00	1	26.25	26.50	-1	3,903	-0.03%
2019/12/02	10	26.03	1	25.60	25.80	9	3,803	0.24%
2019/11/29	18	26.52	2	26.00	26.20	16	3,779	0.42%
2019/11/28	2	26.18	5	26.11	26.30	-3	3,710	-0.08%
2019/11/27	10	25.70	14	25.55	26.10	-4	3,641	-0.11%
2019/11/26	35	25.66	0	0.00	25.70	35	3,573	0.98%
2019/11/25	35	25.80	15	26.13	25.80	20	3,521	0.57%
2019/11/22	4	25.49	6	25.38	25.50	-2	3,237	-0.06%
2019/11/21	1	24.70	3	24.97	25.00	-2	3,016	-0.07%
2019/11/20	5	24.45	0	0.00	24.75	5	2,943	0.17%
2019/11/19	3	24.77	2	24.88	23.85	1	2,829	0.04%
2019/11/18	0	0.00	6	24.58	24.80	-6	2,650	-0.23%
2019/11/15	5	24.00	1	23.60	24.05	4	2,588	0.15%
2019/11/14	3	24.03	1	23.90	23.55	2	2,534	0.08%
2019/11/13	1	24.80	0	0.00	24.80	1	2,443	0.04%
2019/11/12	0	0.00	2	24.80	24.95	-2	2,389	-0.08%
2019/11/11	3	24.63	1	24.65	24.15	2	2,359	0.08%
2019/11/08	12	24.97	9	24.79	24.90	3	2,305	0.13%
2019/11/07	8	24.90	10	24.48	25.00	-2	2,208	-0.09%
2019/11/06	1	24.30	1	23.90	24.05	0	2,100	0.00%
2019/11/05	2	23.95	0	0.00	24.00	2	2,055	0.10%
2019/11/04	1	24.00	0	0.00	24.00	1	2,008	0.05%
2019/11/01	1	24.15	0	0.00	24.10	1	1,906	0.05%
2019/10/29	16	23.81	30	24.25	23.40	-14	1,786	-0.78%
2019/10/28	33	24.40	2	24.53	24.90	31	1,648	1.88%
2019/10/25	2	23.00	10	22.95	22.95	-8	1,460	-0.55%
2019/10/23	0	0.00	5	22.50	22.55	-5	1,503	-0.33%
2019/10/22	10	22.80	0	0.00	22.60	10	1,511	0.66%
2019/10/17	0	0.00	4	22.35	22.45	-4	1,509	-0.26%
2019/10/02	1	21.25	0	0.00	21.30	1	1,561	0.06%
2019/09/26	0	0.00	0.4	21.50	21.65	-0.4	1,575	-0.03%
2019/09/18	2	21.83	0	0.00	21.80	2	1,571	0.13%
2019/09/16	5	22.90	0	0.00	22.75	5	1,552	0.32%
2019/09/12	0	0.00	9	23.05	23.00	-9	1,588	-0.57%
2019/09/11	3	22.77	0	0.00	22.75	3	1,599	0.19%
2019/09/10	2	22.90	0	0.00	22.90	2	1,607	0.12%
2019/09/09	5	23.12	4	23.40	23.05	1	1,618	0.06%
2019/09/06	0	0.00	10	23.30	23.30	-10	1,620	-0.62%
2019/09/05	14	23.31	0	0.00	23.30	14	1,625	0.86%
2019/09/03	1	23.25	0	0.00	23.40	1	1,656	0.06%
2019/09/02	1	23.65	6	23.18	23.75	-5	1,629	-0.31%
2019/08/30	5	22.85	0	0.00	22.75	5	1,586	0.32%
2019/08/29	1	23.10	3	22.93	22.85	-2	1,557	-0.13%
2019/08/27	1	22.00	1	22.20	22.20	0	1,558	0.00%
2019/08/16	0	0.00	1	22.20	22.70	-1	1,727	-0.06%
2019/08/15	1	21.55	0	0.00	22.00	1	1,731	0.06%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/02	4	22.10	4	22.35	22.05	0	1,976	0.00%
2019/07/31	0	0.00	5	23.01	23.25	-5	2,054	-0.24%
2019/07/29	2	22.93	1	22.75	22.80	1	2,095	0.05%
2019/07/26	3	23.95	2	23.60	23.60	1	2,056	0.05%
2019/07/25	0	0.00	116	23.89	23.95	-116	2,047	-5.67%	大賣/鉅額交易
2019/07/24	50	23.20	0	0.00	23.30	50	2,018	2.48%
2019/07/23	0	0.00	11	23.15	23.15	-11	2,126	-0.52%
2019/07/22	1	22.70	1	22.80	22.80	0	2,329	0.00%
2019/07/17	5	23.55	35	23.40	23.40	-30	2,570	-1.17%
2019/07/16	0	0.00	10	23.36	23.65	-10	2,784	-0.36%
2019/07/10	0	0.00	1	23.45	23.90	-1	2,978	-0.03%
2019/07/05	0	0.00	1	23.65	23.40	-1	3,108	-0.03%
2019/07/03	1	23.45	0	0.00	23.45	1	3,404	0.03%
2019/07/02	0	0.00	1	24.05	24.10	-1	3,462	-0.03%
2019/07/01	1	23.60	0	0.00	23.70	1	3,454	0.03%
2019/06/24	10	23.45	0	0.00	23.45	10	3,665	0.27%
2019/06/21	0	0.00	2	23.20	23.10	-2	3,737	-0.05%
2019/06/20	2	23.20	0	0.00	23.30	2	3,805	0.05%
2019/06/19	0	0.00	4	22.75	22.80	-4	4,080	-0.10%
2019/06/17	4	22.65	0	0.00	22.60	4	4,312	0.09%
2019/06/10	0	0.00	1	21.70	21.60	-1	4,884	-0.02%
2019/06/04	0	0.00	0	21.70	21.70	0	4,887	0.00%
2019/05/30	0	0.00	0	21.40	21.40	0	4,900	0.00%
2019/05/29	10	19.90	10	20.25	20.30	0	4,876	0.00%
2019/05/23	3	20.72	3	21.05	21.25	0	5,040	0.00%
2019/05/21	1	19.85	56	19.80	20.60	-55	4,972	-1.11%
2019/05/13	0	0.00	21	22.10	22.05	-21	5,062	-0.41%
2019/05/09	1	24.35	1	24.10	23.20	0	5,053	0.00%
2019/05/08	72	24.80	2	24.28	24.10	70	5,019	1.39%
2019/05/07	2	24.78	0	0.00	24.45	2	5,027	0.04%
2019/05/03	10	25.00	24	25.08	25.05	-14	4,991	-0.28%
2019/04/30	1	25.10	0	0.00	25.15	1	4,988	0.02%
2019/04/29	40	26.34	0	0.00	24.95	40	4,995	0.80%
2019/04/24	5	26.25	0	0.00	25.70	5	4,724	0.11%
2019/04/23	2	26.10	0	0.00	26.20	2	4,795	0.04%
2019/04/22	19	26.14	0	0.00	26.50	19	4,687	0.41%
2019/04/18	1	24.00	0	0.00	24.00	1	4,587	0.02%
2019/04/17	15	25.00	10	25.01	24.65	5	4,558	0.11%
2019/04/15	0	0.00	2	25.40	25.30	-2	4,502	-0.04%
2019/04/11	39	25.85	0	0.00	25.60	39	4,521	0.86%
2019/04/10	3	26.08	10	26.53	26.35	-7	4,474	-0.16%
2019/04/08	1	25.80	0	0.00	25.45	1	4,219	0.02%
2019/04/03	0	0.00	1	25.05	25.05	-1	4,227	-0.02%
2019/04/02	0	0.00	1	25.25	25.35	-1	4,248	-0.02%
2019/04/01	1	24.95	0	0.00	24.65	1	4,283	0.02%
2019/03/29	0	0.00	1	25.10	24.80	-1	4,284	-0.02%
2019/03/28	0	0.00	31	24.62	24.55	-31	4,338	-0.71%
2019/03/26	3	26.65	0	0.00	25.80	3	4,726	0.06%
2019/03/25	12	25.83	0	0.00	26.00	12	4,815	0.25%
2019/03/22	41	26.38	43	26.69	26.50	-2	4,912	-0.04%
2019/03/20	7	25.72	2	25.20	25.10	5	4,913	0.10%
2019/03/19	9	24.95	3	25.08	25.25	6	4,776	0.13%
2019/03/18	21	23.48	108	23.92	24.60	-87	4,557	-1.91%	大賣/
2019/03/15	100	22.33	10	22.00	22.40	90	4,322	2.08%
2019/03/14	10	21.70	1	21.50	21.50	9	4,390	0.20%
2019/03/11	0	0.00	10	22.08	22.10	-10	4,487	-0.22%
2019/03/08	10	21.50	0	0.00	21.65	10	4,549	0.22%
2019/03/07	2	21.85	0	0.00	21.80	2	4,614	0.04%
2019/02/27	2	21.80	1	22.05	22.05	1	4,585	0.02%
2019/02/26	10	22.35	1	22.10	22.60	9	4,487	0.20%
2019/02/25	21	22.37	41	21.95	21.85	-20	4,419	-0.45%
2019/02/22	21	21.55	0	0.00	21.55	21	4,356	0.48%
2019/02/21	0	0.00	5	21.64	21.65	-5	4,364	-0.11%
2019/02/18	0	0.00	1	21.00	21.65	-1	4,349	-0.02%
2019/02/15	8	21.28	12	21.48	21.25	-4	4,246	-0.09%
2019/02/12	0	0.00	4	23.35	23.20	-4	4,088	-0.10%
2019/01/28	10	22.35	11	22.75	22.90	-1	4,025	-0.02%
2019/01/24	1	22.30	71	22.14	22.10	-70	4,006	-1.75%
2019/01/23	20	21.85	5	22.05	22.30	15	4,006	0.37%
2019/01/22	50	21.85	0	0.00	21.80	50	3,980	1.26%
2019/01/21	6	21.90	6	22.20	21.90	0	3,978	0.00%
2019/01/18	6	21.90	10	21.85	22.05	-4	3,976	-0.10%
2019/01/17	0	0.00	10	22.00	21.85	-10	3,997	-0.25%
2019/01/16	6	22.00	0	0.00	21.70	6	4,009	0.15%
2019/01/15	13	21.75	1	21.65	21.70	12	3,967	0.30%
2019/01/11	4	22.80	5	22.74	22.70	-1	3,793	-0.03%
2019/01/10	6	22.73	17	22.56	22.90	-11	3,735	-0.29%
2019/01/09	12	24.45	5	24.30	24.30	7	3,626	0.19%
2019/01/07	2	24.25	0	0.00	24.10	2	3,565	0.06%
2019/01/04	2	24.05	0	0.00	24.05	2	3,541	0.06%
2019/01/03	4	24.90	0	0.00	24.80	4	3,535	0.11%
2019/01/02	7	26.08	1	26.50	25.90	6	3,478	0.17%
2018/12/28	0	0.00	2	26.60	26.75	-2	3,437	-0.06%
2018/12/27	2	26.40	3	26.78	26.35	-1	3,434	-0.03%
2018/12/26	14	26.61	0	0.00	26.00	14	3,398	0.41%
2018/12/25	5	27.71	0	0.00	27.35	5	3,315	0.15%
2018/12/24	13	29.19	11	28.49	28.45	2	3,268	0.06%
2018/12/22	0	0.00	4	28.15	28.25	-4	3,174	-0.13%
2018/12/21	3	27.85	1	28.05	28.25	2	3,155	0.06%
2018/12/20	16	28.14	1	29.35	27.85	15	3,073	0.49%
2018/12/19	59	29.39	29	28.94	29.30	30	2,877	1.04%
2018/12/18	15	28.92	16	28.39	28.25	-1	2,555	-0.04%
2018/12/17	2	28.40	17	28.88	28.10	-15	2,408	-0.62%
2018/12/14	27	27.74	22	27.86	29.00	5	2,227	0.22%
2018/12/12	2	26.10	14	26.23	26.00	-12	1,835	-0.65%
2018/12/10	33	25.13	16	25.26	24.85	17	1,772	0.96%
2018/12/07	0	0.00	3	27.45	27.45	-3	1,673	-0.18%
2018/12/06	4	25.76	0	0.00	25.55	4	1,568	0.26%
2018/12/05	4	26.49	0	0.00	26.30	4	1,527	0.26%
2018/12/04	14	26.99	14	27.21	26.85	0	1,524	0.00%
2018/12/03	12	26.53	4	26.50	26.85	8	1,576	0.51%
2018/11/29	0	0.00	2	24.70	24.90	-2	1,470	-0.14%
2018/11/28	1	24.90	1	25.10	25.25	0	1,438	0.00%
2018/11/27	0	0.00	2	24.40	24.40	-2	1,422	-0.14%
2018/11/22	2	24.25	0	0.00	23.45	2	1,496	0.13%
2018/11/21	0	0.00	4	24.20	24.10	-4	1,510	-0.26%
2018/11/13	0	0.00	1	24.05	24.70	-1	1,551	-0.06%
2018/11/08	1	24.05	2	24.18	24.15	-1	1,619	-0.06%
2018/11/02	2	23.75	1	23.65	23.60	1	1,674	0.06%
2018/11/01	7	23.12	2	23.65	23.30	5	1,669	0.30%
2018/10/29	2	22.65	0	0.00	22.40	2	1,639	0.12%
2018/10/26	0	0.00	3	23.20	22.70	-3	1,640	-0.18%
2018/10/25	3	23.25	0	0.00	23.25	3	1,618	0.19%
2018/10/24	1	22.65	5	22.30	23.35	-4	1,583	-0.25%
2018/10/23	7	23.13	4	23.20	22.45	3	1,559	0.19%
2018/10/11	1	21.10	1	21.10	21.10	0	1,556	0.00%
2018/10/05	1	24.00	0	0.00	24.15	1	1,529	0.07%
2018/09/20	0	0.00	1	24.30	25.05	-1	1,684	-0.06%
2018/09/12	1	25.25	0	0.00	24.70	1	1,729	0.06%
2018/09/10	0	0.00	1	24.25	24.85	-1	1,741	-0.06%
2018/09/07	20	23.94	13	23.78	24.10	7	1,735	0.40%
2018/08/31	5	26.40	0	0.00	26.80	5	1,736	0.29%
2018/08/28	5	25.80	0	0.00	25.95	5	1,816	0.28%
2018/08/27	5	25.83	0	0.00	26.10	5	1,825	0.27%
2018/08/24	0	0.00	1	25.30	25.30	-1	1,805	-0.06%
2018/08/17	0	0.00	12	24.60	24.50	-12	1,787	-0.67%
2018/08/16	5	23.70	0	0.00	23.45	5	1,728	0.29%
2018/08/13	0	0.00	65	23.26	23.35	-65	1,692	-3.84%
2018/08/08	1	25.00	0	0.00	25.30	1	1,654	0.06%
2018/08/01	7	25.15	0	0.00	25.15	7	1,682	0.42%
2018/07/30	0	0.00	4	25.25	25.25	-4	1,695	-0.24%
2018/07/27	65	25.76	0	0.00	25.60	65	1,704	3.81%
2018/07/26	0	0.00	3	25.52	25.60	-3	1,714	-0.17%
2018/07/25	0	0.00	4	25.45	25.25	-4	1,728	-0.23%
2018/07/18	6	25.40	0	0.00	25.40	6	1,915	0.31%
2018/07/12	1	24.60	1	25.05	25.05	0	2,129	0.00%
2018/07/11	5	25.85	0	0.00	25.00	5	2,201	0.23%
2018/07/10	3	26.10	0	0.00	26.20	3	2,179	0.14%
2018/07/09	0	0.00	7	26.44	26.40	-7	2,233	-0.31%
2018/07/05	0	0.00	3	27.12	26.70	-3	2,375	-0.13%
2018/07/03	10	28.05	2	27.60	27.35	8	2,807	0.28%
2018/06/19	0	0.00	2	28.50	27.90	-2	3,372	-0.06%
2018/06/15	0	0.00	3	28.60	28.30	-3	3,389	-0.09%
2018/06/13	0	0.00	4	28.55	28.25	-4	3,333	-0.12%
2018/06/12	4	28.90	4	28.70	28.80	0	3,308	0.00%
2018/06/08	6	28.83	0	0.00	29.00	6	3,360	0.18%
2018/06/07	1	29.15	1	28.75	28.70	0	3,375	0.00%
2018/06/06	2	28.55	25	28.37	28.55	-23	3,365	-0.68%
2018/06/05	0	0.00	2	27.40	27.05	-2	3,392	-0.06%
2018/06/04	2	27.20	0	0.00	27.25	2	3,463	0.06%
2018/06/01	0	0.00	1	26.70	27.50	-1	3,592	-0.03%
2018/05/31	0	0.00	1	26.35	26.30	-1	3,556	-0.03%
2018/05/25	20	27.05	0	0.00	26.95	20	3,552	0.56%
2018/05/22	2	26.83	1	27.05	27.15	1	3,583	0.03%
2018/05/18	1	26.90	9	26.75	26.65	-8	3,667	-0.22%
2018/05/17	0	0.00	11	26.77	26.75	-11	3,698	-0.30%
2018/05/16	0	0.00	10	26.85	26.60	-10	3,705	-0.27%
2018/05/14	11	25.94	0	0.00	25.90	11	3,817	0.29%
2018/05/11	13	26.27	0	0.00	26.00	13	3,829	0.34%
2018/05/10	2	26.00	0	0.00	26.30	2	3,829	0.05%
2018/05/09	1	25.85	5	25.90	25.85	-4	3,823	-0.10%
2018/05/07	3	25.95	0	0.00	25.75	3	3,827	0.08%
2018/05/04	1	25.50	0	0.00	25.80	1	3,838	0.03%
2018/04/30	11	25.95	31	25.77	25.95	-20	3,820	-0.52%
2018/04/26	1	29.10	0	0.00	27.40	1	3,796	0.03%
2018/04/25	2	27.60	0	0.00	28.05	2	3,770	0.05%
2018/04/24	1	27.55	0	0.00	27.55	1	3,774	0.03%
2018/04/23	0	0.00	1	29.30	28.65	-1	3,766	-0.03%
2018/04/20	10	29.25	11	28.91	28.55	-1	3,777	-0.03%
2018/04/18	3	28.50	2	27.65	27.75	1	3,706	0.03%
2018/04/17	3	28.40	3	29.10	28.15	0	3,643	0.00%
2018/04/16	0	0.00	1	30.95	30.35	-1	3,572	-0.03%
2018/04/13	0	0.00	12	30.80	30.80	-12	3,613	-0.33%
2018/04/12	3	30.60	2	30.83	30.90	1	3,645	0.03%
2018/04/11	1	30.90	1	30.85	30.40	0	3,870	0.00%
2018/04/10	15	32.39	0	0.00	30.90	15	3,913	0.38%
2018/04/09	2	32.93	2	32.80	32.80	0	3,788	0.00%
2018/04/03	0	0.00	3	31.88	31.95	-3	3,589	-0.08%
2018/04/02	2	32.25	0	0.00	32.15	2	3,569	0.06%
2018/03/31	0	0.00	2	31.88	31.95	-2	3,438	-0.06%
2018/03/30	26	31.49	27	31.93	31.85	-1	3,369	-0.03%
2018/03/29	2	30.85	0	0.00	30.55	2	3,230	0.06%
2018/03/28	0	0.00	1	31.15	31.15	-1	3,283	-0.03%
2018/03/27	2	31.65	1	31.85	31.55	1	3,359	0.03%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/23	0	0.00	4	30.70	31.20	-4	3,681	-0.11%
2018/03/22	3	31.90	4	31.76	31.60	-1	3,690	-0.03%
2018/03/21	1	30.95	2	31.00	31.30	-1	3,614	-0.03%
2018/03/20	1	30.45	0	0.00	30.40	1	3,625	0.03%
2018/03/19	1	30.55	0	0.00	30.40	1	3,652	0.03%
2018/03/15	0	0.00	1	30.80	31.00	-1	3,752	-0.03%
2018/03/14	7	31.31	2	31.13	30.80	5	3,789	0.13%
2018/03/13	1	31.15	2	31.10	31.30	-1	3,722	-0.03%
2018/03/12	0	0.00	2	30.50	30.65	-2	3,695	-0.05%
2018/03/09	0	0.00	2	30.85	31.00	-2	3,693	-0.05%
2018/03/07	2	29.23	35	29.38	30.10	-33	3,560	-0.93%
2018/03/06	0	27.60	0	0.00	27.55	0	3,476	0.00%
2018/02/27	4	28.03	0	0.00	28.20	4	3,700	0.11%
2018/02/23	0	0.00	2	27.95	27.85	-2	3,757	-0.05%
2018/02/12	0	0.00	13	25.82	25.50	-13	3,980	-0.33%
2018/02/07	4	28.30	0	0.00	28.20	4	4,026	0.10%
2018/02/06	1	27.40	0	0.00	27.40	1	4,080	0.02%
2018/02/05	10	29.59	0	0.00	30.30	10	4,101	0.24%
2018/01/31	0	0.00	11	30.25	30.15	-11	4,403	-0.25%
2018/01/30	2	30.93	2	30.85	30.70	0	4,441	0.00%
2018/01/29	15	30.97	0	0.00	30.80	15	4,457	0.34%
2018/01/25	0	0.00	2	31.30	30.75	-2	4,571	-0.04%
2018/01/22	0	0.00	1	31.45	31.20	-1	4,778	-0.02%
2018/01/19	20	31.25	0	0.00	31.20	20	4,811	0.42%
2018/01/17	1	30.90	1	30.80	30.75	0	4,832	0.00%
2018/01/16	1	31.45	0	0.00	31.10	1	4,842	0.02%
2018/01/12	0	0.00	1	30.80	30.35	-1	4,873	-0.02%
2018/01/11	2	30.85	0	0.00	30.00	2	4,895	0.04%
2018/01/10	2	30.85	6	31.17	30.75	-4	4,931	-0.08%
2018/01/09	1	31.05	0	0.00	30.90	1	4,960	0.02%
2018/01/08	1	31.70	1	32.25	31.60	0	4,948	0.00%
2018/01/05	17	33.80	28	33.29	33.20	-11	4,898	-0.22%
2018/01/04	13	31.73	14	32.17	32.70	-1	4,675	-0.02%
2018/01/03	3	32.03	12	31.98	31.70	-9	4,688	-0.19%
2018/01/02	10	31.10	2	31.15	31.25	8	4,624	0.17%