敦泰 (3545)-永豐金-南京券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
83.0
漲跌
▼0.5
漲幅
-0.60%
成交量
607張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/05/20	1	83.80	0	0.00	83.50	1	2,854	0.04%
2024/05/17	5	84.56	6	84.83	84.60	-1	3,031	-0.03%
2024/05/16	1	84.80	3	83.23	84.80	-2	3,106	-0.06%
2024/05/15	1	82.70	0	0.00	82.50	1	3,157	0.03%
2024/05/13	0	0.00	1	82.60	82.60	-1	3,264	-0.03%
2024/05/07	4	85.60	5	86.82	85.60	-1	3,602	-0.03%
2024/04/29	0	0.00	1	84.00	85.20	-1	4,073	-0.02%
2024/04/18	1	84.30	0	0.00	84.50	1	4,240	0.02%
2024/04/17	1.1	85.48	4	85.20	85.20	-2.9	4,255	-0.07%
2024/04/15	0	87.30	0	0.00	87.30	0	4,266	0.00%
2024/04/12	1	90.40	0	0.00	89.30	1	4,259	0.02%
2024/04/11	0	0.00	1	90.60	89.80	-1	4,268	-0.02%
2024/04/10	1	91.60	0	0.00	92.50	1	4,256	0.02%
2024/04/09	0.1	89.90	1	89.80	90.60	-0.9	4,263	-0.02%
2024/04/03	2	91.70	0	0.00	91.10	2	4,343	0.05%
2024/04/02	1	95.00	1	94.10	94.10	0	4,413	0.00%
2024/04/01	0	94.75	5	94.44	94.90	-5	4,518	-0.11%
2024/03/29	5	94.80	6	94.98	94.80	-1	4,548	-0.02%
2024/03/28	6	94.60	5	95.50	94.60	1	4,539	0.02%
2024/03/27	2	95.60	0	0.00	95.30	2	4,531	0.04%
2024/03/26	8	95.08	5	95.56	94.70	3	4,513	0.07%
2024/03/25	5	95.52	17	95.30	95.20	-12	4,464	-0.27%
2024/03/22	1	93.90	0	0.00	92.70	1	4,389	0.02%
2024/03/21	0	0.00	2	88.40	90.50	-2	4,366	-0.05%
2024/03/19	0.1	91.40	0	0.00	91.20	0.1	4,390	0.00%
2024/03/18	2	91.50	0	0.00	93.00	2	4,413	0.05%
2024/03/15	10	90.00	11	90.24	90.00	-1	4,452	-0.02%
2024/03/14	8	90.90	8	91.90	90.90	0	4,511	0.00%
2024/03/13	4	91.95	0	0.00	91.90	4	4,545	0.09%
2024/03/12	1	93.20	1	93.30	93.20	0	4,589	0.00%
2024/03/11	21	93.97	19	92.95	94.20	2	4,656	0.04%
2024/03/08	6	93.67	2	93.75	92.80	4	4,720	0.08%
2024/03/07	3	95.00	3.1	94.71	94.50	-0.1	4,795	0.00%
2024/03/06	3	96.80	0	0.00	96.60	3	4,979	0.06%
2024/03/04	3	100.50	0	0.00	98.80	3	5,534	0.05%
2024/03/01	1	98.30	0	0.00	99.20	1	5,826	0.02%
2024/02/29	17	97.63	13	97.90	97.50	4	5,932	0.07%
2024/02/27	5	98.90	1	100.50	98.50	4	6,012	0.07%
2024/02/26	1.1	99.48	0	102.00	99.20	1	6,141	0.02%
2024/02/23	8	103.50	8	106.50	104.00	0	6,391	0.00%
2024/02/22	18	104.33	22	104.68	105.50	-4	6,602	-0.06%
2024/02/21	10.1	107.25	6	109.17	105.00	4.1	7,258	0.06%
2024/02/20	28	107.68	41.3	108.40	108.50	-13.3	7,428	-0.18%
2024/02/19	4	105.50	6	104.50	105.50	-2	7,523	-0.03%
2024/02/16	2	103.50	4	103.13	103.00	-2	7,920	-0.03%
2024/02/15	3	100.67	0	100.50	101.50	3	8,435	0.04%
2024/02/02	4	99.63	7	100.96	101.50	-3	8,506	-0.04%
2024/02/01	8	97.58	0	0.00	96.50	8	8,497	0.09%
2024/01/31	21	101.30	0	0.00	99.10	21	8,589	0.24%
2024/01/30	3	99.10	1	101.00	99.10	2	8,697	0.02%
2024/01/29	33	101.08	23	99.80	101.00	10	8,867	0.11%
2024/01/26	38	99.83	35	100.48	99.80	3	8,900	0.03%
2024/01/25	3	101.83	2	100.50	100.50	1	8,998	0.01%
2024/01/24	24	102.31	23	106.28	102.00	1	8,974	0.01%
2024/01/23	4	105.63	12	104.92	108.00	-8	8,928	-0.09%
2024/01/19	1	97.10	0	0.00	97.60	1	8,852	0.01%
2024/01/18	12	97.80	12	99.40	97.80	0	8,842	0.00%
2024/01/17	16	99.11	12	101.00	98.80	4	8,872	0.05%
2024/01/16	5	100.50	0	0.00	101.00	5	8,856	0.06%
2024/01/11	7	105.00	7	105.00	105.00	0	9,025	0.00%
2024/01/10	8	105.00	13	104.38	105.00	-5	9,070	-0.06%
2024/01/09	1	105.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	5	105.50	0	0.00	104.00	5	9,124	0.05%
2024/01/05	21	106.50	21	106.00	106.50	0	9,115	0.00%
2024/01/04	29	105.95	32	105.92	106.00	-3	9,105	-0.03%
2024/01/03	5	105.70	0	0.00	106.00	5	9,143	0.05%
2023/12/29	16	112.19	11	112.18	112.50	5	9,151	0.05%
2023/12/28	62	110.46	60	111.98	110.50	2	9,127	0.02%
2023/12/27	5.9	111.01	6	113.50	113.00	-0.1	9,171	0.00%
2023/12/26	11.1	109.46	6	108.75	108.50	5.1	9,062	0.06%
2023/12/22	5	109.40	3	108.50	108.50	2	9,165	0.02%
2023/12/21	14	110.36	27	108.76	108.50	-13	9,157	-0.14%
2023/12/20	0	0.00	2	112.00	112.50	-2	9,099	-0.02%
2023/12/19	16	112.63	20	112.25	112.50	-4	9,077	-0.04%
2023/12/18	15	115.20	2	114.50	114.50	13	9,072	0.14%
2023/12/15	20	115.00	20	114.00	114.00	0	9,089	0.00%
2023/12/14	20	117.25	20	116.50	116.50	0	9,164	0.00%
2023/12/13	1.2	116.50	1	119.00	116.50	0.2	9,494	0.00%
2023/12/12	19	118.34	16	117.19	117.50	3	9,528	0.03%
2023/12/11	16	119.44	19	119.24	119.50	-3	9,534	-0.03%
2023/12/08	20	122.00	10	121.50	121.50	10	9,510	0.11%
2023/12/07	1	120.00	2	122.00	121.50	-1	9,597	-0.01%
2023/12/06	1	124.50	1	126.50	122.50	0	9,693	0.00%
2023/12/05	1	122.50	0	0.00	123.00	1	9,620	0.01%
2023/12/01	5	130.60	2	127.50	126.50	3	9,487	0.03%
2023/11/30	4	130.88	2	130.99	129.00	2	9,439	0.02%
2023/11/29	85	129.25	34	133.66	129.00	51	9,273	0.55%
2023/11/28	45	129.27	95.2	125.78	132.50	-50.2	8,835	-0.57%
2023/11/27	1.2	124.75	0	0.00	120.50	1.2	8,525	0.01%
2023/11/24	29	125.09	30	125.02	125.00	-1	8,391	-0.01%
2023/11/22	13	124.77	17	124.18	123.50	-4	8,077	-0.05%
2023/11/21	77	119.95	86.3	120.04	120.00	-9.3	7,731	-0.12%
2023/11/20	69	118.27	72	117.40	118.50	-3	7,474	-0.04%
2023/11/17	33	111.77	40.4	105.50	114.00	-7.4	6,753	-0.11%
2023/11/16	34	103.78	34	102.22	104.00	0	6,357	0.00%
2023/11/15	84	100.95	107	98.76	101.00	-23	6,083	-0.38%	大賣/
2023/11/14	43	92.05	21.1	91.60	95.00	21.9	5,613	0.39%
2023/11/13	96.1	87.40	94	86.74	87.40	2.1	5,040	0.04%
2023/11/10	24	86.58	24	85.55	86.70	0	4,932	0.00%
2023/11/09	8	86.12	2	86.75	86.20	6	4,887	0.12%
2023/11/08	5	85.68	11	86.59	85.20	-6	4,798	-0.13%
2023/11/07	7.1	86.82	16	86.59	87.80	-8.9	4,648	-0.19%
2023/11/06	4	84.60	5	84.18	84.60	-1	4,454	-0.02%
2023/11/03	2	82.30	2	83.00	82.30	0	4,269	0.00%
2023/11/02	30	82.50	31	83.10	82.50	-1	4,213	-0.02%
2023/11/01	18	81.90	18	80.90	81.90	0	4,076	0.00%
2023/10/31	3	81.17	4	82.55	80.60	-1	4,025	-0.02%
2023/10/30	3	81.60	3	77.80	81.60	0	3,916	0.00%
2023/10/27	10	77.60	10	78.90	77.60	0	3,800	0.00%
2023/10/26	1	78.80	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	81.10	0	0.00	81.10	1	3,776	0.03%
2023/10/24	8	79.20	8	79.50	79.20	0	3,782	0.00%
2023/10/23	11	79.40	9	79.90	79.40	2	3,764	0.05%
2023/10/20	29.1	80.68	28	81.36	80.70	1.1	3,753	0.03%
2023/10/19	26	82.09	32	80.77	82.00	-6	3,700	-0.16%
2023/10/18	12	79.70	11	79.50	79.70	1	3,577	0.03%
2023/10/17	4	79.50	6	78.83	79.50	-2	3,552	-0.06%
2023/10/16	4	77.08	0	0.00	77.00	4	3,472	0.12%
2023/10/13	2	78.60	0	0.00	78.60	2	3,450	0.06%
2023/10/11	20	79.88	22	80.53	78.80	-2	3,445	-0.06%
2023/10/06	5	81.20	9	81.69	81.20	-4	3,413	-0.12%
2023/10/05	12	80.85	11	79.91	80.90	1	3,374	0.03%
2023/10/04	3	79.20	2	79.90	79.20	1	3,337	0.03%
2023/10/03	4	80.05	4	80.10	80.50	0	3,340	0.00%
2023/10/02	2	76.40	2	76.10	76.40	0	3,217	0.00%
2023/09/28	7	75.60	16	76.92	75.60	-9	3,210	-0.28%
2023/09/27	7	78.31	0	0.00	77.80	7	3,180	0.22%
2023/09/25	8	78.00	8	78.30	78.00	0	3,066	0.00%
2023/09/22	7	78.54	7	78.27	78.70	0	3,059	0.00%
2023/09/21	10	78.70	10	79.00	78.70	0	3,040	0.00%
2023/09/20	24	79.14	23	82.00	79.10	1	2,972	0.03%
2023/09/19	51	81.39	52	82.57	81.40	-1	2,883	-0.03%
2023/09/18	9	82.67	15	82.01	82.30	-6	2,756	-0.22%
2023/09/15	5	78.68	5	79.40	78.70	0	2,391	0.00%
2023/09/14	2	78.40	5	77.90	78.40	-3	2,341	-0.13%
2023/09/13	14	75.99	14	76.29	76.90	0	2,285	0.00%
2023/09/12	158	76.74	157	76.62	76.00	1	2,250	0.04%	大買/大賣/
2023/09/11	16	78.81	16	75.35	79.00	0	2,131	0.00%
2023/09/08	5	73.80	6	74.40	73.60	-1	1,974	-0.05%
2023/09/07	5	74.68	3	74.50	74.60	2	2,002	0.10%
2023/09/06	56	74.80	57	75.61	74.80	-1	2,032	-0.05%
2023/09/05	16	75.85	14	75.59	75.00	2	1,975	0.10%
2023/08/31	0	0.00	0.3	72.50	72.40	-0.3	1,793	-0.02%
2023/08/30	1	71.00	11	71.36	71.40	-10	1,794	-0.56%
2023/08/29	0	0.00	6	69.20	70.00	-6	1,791	-0.33%
2023/08/28	6	69.70	0	0.00	68.60	6	1,803	0.33%
2023/08/25	5	69.10	5.1	70.20	69.90	-0.1	1,855	0.00%
2023/08/23	3	69.10	2	69.40	69.10	1	1,905	0.05%
2023/08/22	2	69.40	2	69.70	69.40	0	1,941	0.00%
2023/08/21	2	69.65	0	0.00	69.50	2	1,967	0.10%
2023/08/18	3	70.53	2	70.70	70.00	1	2,004	0.05%
2023/08/17	4	71.10	4	68.80	71.10	0	2,020	0.00%
2023/08/16	9	69.40	9	68.50	69.40	0	2,040	0.00%
2023/08/15	0	0.00	2	68.65	69.30	-2	2,055	-0.10%
2023/08/14	20	66.54	8	65.70	65.70	12	2,073	0.58%
2023/08/09	8	68.60	8	70.00	70.00	0	2,130	0.00%
2023/08/08	2	70.70	2	72.00	70.70	0	2,125	0.00%
2023/08/07	9	71.60	9	71.87	72.00	0	2,154	0.00%
2023/08/04	4	72.10	4	71.60	72.10	0	2,211	0.00%
2023/08/02	6	72.10	6	73.00	72.10	0	2,278	0.00%
2023/07/31	3	71.50	3	73.60	71.50	0	2,432	0.00%
2023/07/28	12	73.10	12	72.10	73.10	0	2,435	0.00%
2023/07/27	1	72.30	5	71.70	72.50	-4	2,419	-0.17%
2023/07/26	0	0.00	0.2	69.00	68.80	-0.2	2,367	-0.01%
2023/07/24	1	70.30	0	0.00	69.80	1	2,434	0.04%
2023/07/21	13	71.61	10	72.02	71.90	3	2,454	0.12%
2023/07/20	3	72.90	3	71.10	72.90	0	2,510	0.00%
2023/07/19	10	70.60	0	0.00	70.70	10	2,488	0.40%
2023/07/18	0	0.00	5	71.60	70.50	-5	2,520	-0.20%
2023/07/17	10	71.20	5	71.60	71.50	5	2,570	0.19%
2023/07/14	0	0.00	10	71.00	71.00	-10	2,667	-0.37%
2023/07/12	2	71.60	0	0.00	71.70	2	2,812	0.07%
2023/07/10	4	72.60	0	0.00	72.00	4	3,122	0.13%
2023/07/07	11	76.46	0	0.00	75.40	11	3,481	0.32%
2023/07/06	5	77.56	10	78.30	77.50	-5	3,683	-0.14%
2023/07/05	10	77.70	1	78.00	77.50	9	3,792	0.24%
2023/07/04	0	0.00	1	78.30	78.50	-1	4,011	-0.02%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/30	0	0.00	1	78.40	78.40	-1	4,018	-0.02%
2023/06/28	0	0.00	6	78.90	78.20	-6	4,063	-0.15%
2023/06/27	7	78.54	1	79.40	77.70	6	4,110	0.15%
2023/06/26	6	78.90	6	78.80	78.80	0	4,126	0.00%
2023/06/21	6	79.70	6	79.60	80.00	0	4,150	0.00%
2023/06/20	6	80.82	0	0.00	79.80	6	4,207	0.14%
2023/06/19	6	81.60	6	82.27	81.90	0	4,287	0.00%
2023/06/16	7	81.39	6	82.00	82.30	1	4,546	0.02%
2023/06/12	0	0.00	1	85.50	85.50	-1	4,682	-0.02%
2023/06/07	0	0.00	11	84.37	84.50	-11	4,753	-0.23%
2023/06/06	2	82.70	0	0.00	82.10	2	4,774	0.04%
2023/05/31	1	84.90	1	85.50	85.00	0	4,830	0.00%
2023/05/26	0	0.00	6	82.60	81.70	-6	5,002	-0.12%
2023/05/25	2	82.90	3	83.43	82.90	-1	4,997	-0.02%
2023/05/24	2	83.20	3	82.43	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	1	82.30	82.40	-1	5,182	-0.02%
2023/05/22	3	81.00	11	81.53	81.00	-8	5,231	-0.15%
2023/05/19	6	80.43	3	80.30	80.10	3	5,370	0.06%
2023/05/16	14	77.17	9	75.20	77.10	5	5,439	0.09%
2023/05/15	18	74.08	16	74.51	74.30	2	5,379	0.04%
2023/05/12	11	73.97	6	74.20	74.20	5	5,372	0.09%
2023/05/11	44	74.15	34	75.70	74.10	10	5,389	0.19%
2023/05/10	0	0.00	6	75.70	75.70	-6	5,416	-0.11%
2023/05/09	26	74.85	0	0.00	73.80	26	5,407	0.48%
2023/05/08	0.1	76.50	0	0.00	76.00	0.1	5,381	0.00%
2023/05/05	4	80.50	4	78.00	80.50	0	5,271	0.00%
2023/05/04	9	78.07	10	78.08	78.00	-1	5,318	-0.02%
2023/05/03	7	78.87	6	78.50	78.50	1	5,364	0.02%
2023/05/02	1	79.20	0	0.00	79.80	1	5,400	0.02%
2023/04/28	3	81.40	2	79.80	79.10	1	5,442	0.02%
2023/04/27	15	78.52	14	78.63	78.90	1	5,371	0.02%
2023/04/26	5	77.70	5	78.70	78.70	0	5,359	0.00%
2023/04/25	25	79.00	34	81.54	79.00	-9	5,334	-0.17%
2023/04/21	1	84.30	5	84.10	81.50	-4	5,285	-0.08%
2023/04/20	7	84.47	0	0.00	83.20	7	5,273	0.13%
2023/04/19	11.1	85.12	14	87.60	85.10	-2.9	5,294	-0.05%
2023/04/18	4.1	88.08	1	88.00	87.80	3.1	5,295	0.06%
2023/04/17	41	89.43	41	89.00	89.30	0	5,247	0.00%
2023/04/14	4	88.43	29	89.95	89.40	-25	5,271	-0.47%
2023/04/13	23	88.61	17	88.14	87.80	6	5,269	0.11%
2023/04/12	46	91.25	89	91.15	91.40	-43	5,117	-0.84%
2023/04/11	39	86.40	42	83.41	86.90	-3	4,723	-0.06%
2023/04/10	32	81.70	24	82.97	81.70	8	4,506	0.18%
2023/04/07	27	82.69	22	81.02	83.00	5	4,459	0.11%
2023/04/06	10	77.20	10	77.70	78.00	0	4,231	0.00%
2023/03/30	6	77.80	6	77.50	77.50	0	4,218	0.00%
2023/03/29	1	77.10	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	0.00	5	79.00	78.80	-5	4,247	-0.12%
2023/03/27	12	79.43	5	78.90	78.50	7	4,226	0.17%
2023/03/24	10	78.10	5	78.30	78.50	5	4,260	0.12%
2023/03/23	41	77.60	38	77.40	77.50	3	4,255	0.07%
2023/03/22	14	79.41	4	79.23	78.80	10	4,202	0.24%
2023/03/21	90	81.51	57	82.91	80.90	33	4,105	0.80%
2023/03/20	7	79.14	3	80.07	81.00	4	3,858	0.10%
2023/03/17	0	0.00	1.1	75.92	76.00	-1.1	3,720	-0.03%
2023/03/16	6	74.63	3	74.50	74.60	3	3,706	0.08%
2023/03/14	17	74.86	15	75.21	74.80	2	3,704	0.05%
2023/03/13	6	72.63	1	76.30	76.30	5	3,722	0.13%
2023/03/10	11	74.20	11	76.00	74.20	0	3,704	0.00%
2023/03/09	0.1	76.80	1	77.00	76.30	-1	3,732	-0.03%
2023/03/07	1	76.10	1	76.30	76.10	0	3,711	0.00%
2023/03/06	4	75.85	6	76.03	75.80	-2	3,708	-0.05%
2023/03/02	36	74.82	30	76.62	74.70	6	3,712	0.16%
2023/02/24	0.1	72.50	3	72.50	71.90	-3	3,589	-0.08%
2023/02/23	1	73.80	0	0.00	74.20	1	3,562	0.03%
2023/02/21	23	77.00	23	77.00	77.00	0	3,620	0.00%
2023/02/20	45	74.94	42	74.05	75.20	3	3,691	0.08%
2023/02/17	18	73.96	19	72.65	74.00	-1	4,151	-0.02%
2023/02/16	8	72.48	15.1	73.28	72.60	-7.1	4,027	-0.18%
2023/02/15	0.1	68.52	5	68.50	68.60	-4.9	4,068	-0.12%
2023/02/14	11	69.64	16	69.95	69.50	-5	4,204	-0.12%
2023/02/13	3	70.30	6	69.80	70.30	-3	4,815	-0.06%
2023/02/10	2	69.50	2	70.50	69.50	0	5,014	0.00%
2023/02/09	4.1	71.05	0	0.00	70.50	4.1	5,118	0.08%
2023/02/08	17	71.50	17	71.30	71.50	0	5,150	0.00%
2023/02/07	5	70.70	5	68.30	70.70	0	5,122	0.00%
2023/02/02	0	0.00	2	69.90	70.30	-2	5,155	-0.04%
2023/02/01	0	0.00	4	68.25	68.40	-4	5,177	-0.08%
2023/01/31	0	0.00	2	67.30	66.90	-2	5,197	-0.04%
2023/01/30	4	65.25	0	0.00	65.50	4	5,194	0.08%
2023/01/17	0	0.00	1	62.70	62.60	-1	5,189	-0.02%
2023/01/12	13	63.50	13	64.00	63.50	0	5,475	0.00%
2023/01/09	24	63.50	24	64.60	63.50	0	6,065	0.00%
2023/01/06	0	0.00	1	64.00	63.70	-1	6,035	-0.02%
2023/01/05	1	62.80	1	62.00	61.80	0	5,979	0.00%
2023/01/04	17	62.24	16	62.70	62.20	1	5,993	0.02%
2023/01/03	9	62.60	20.2	60.26	62.60	-11.2	5,910	-0.19%
2022/12/30	0	0.00	0	59.00	58.60	0	5,788	0.00%
2022/12/29	9	58.80	9	57.40	58.80	0	5,809	0.00%
2022/12/27	0.1	61.00	1	59.80	59.80	-1	5,866	-0.02%
2022/12/26	0.1	59.00	1	59.00	58.70	-1	5,817	-0.02%
2022/12/22	0	0.00	0.1	57.32	58.10	-0.1	5,827	0.00%
2022/12/21	1	56.50	1	57.10	56.60	0	5,854	0.00%
2022/12/20	14	56.89	12	59.28	56.50	2	5,857	0.03%
2022/12/19	2	59.50	2	59.55	59.50	0	5,850	0.00%
2022/12/16	9	61.08	6	61.02	60.50	3	5,835	0.05%
2022/12/15	5	62.80	7	62.86	62.60	-2	5,786	-0.03%
2022/12/14	11	62.88	4	63.10	62.80	7	5,761	0.12%
2022/12/13	2.1	62.60	12	62.62	62.50	-9.9	5,747	-0.17%
2022/12/12	1	62.60	4	62.93	62.60	-3	5,742	-0.05%
2022/12/09	13	64.35	2	64.40	63.70	11	5,724	0.19%
2022/12/08	2	64.00	2	64.20	64.00	0	5,719	0.00%
2022/12/07	1	64.30	1	64.30	64.30	0	5,716	0.00%
2022/12/06	15	66.13	15	67.48	66.10	0	5,696	0.00%
2022/12/05	2	68.20	2	68.85	68.20	0	5,685	0.00%
2022/12/01	0	0.00	6	67.65	68.00	-6	5,641	-0.11%
2022/11/30	8	65.70	19	64.99	65.70	-11	5,581	-0.20%
2022/11/29	19	64.56	9	65.00	64.30	10	5,610	0.18%
2022/11/28	6	64.95	5	65.50	64.90	1	5,614	0.02%
2022/11/25	0.1	65.70	1	66.30	65.20	-0.9	5,617	-0.02%
2022/11/24	4	65.83	13.1	65.79	66.10	-9.1	5,615	-0.16%
2022/11/23	1	64.40	6	64.23	64.30	-5	5,568	-0.09%
2022/11/22	15	64.62	2	64.40	63.60	13	5,568	0.23%
2022/11/21	21	65.50	21	67.00	65.50	0	5,547	0.00%
2022/11/18	18	67.60	31	68.10	67.60	-13	5,540	-0.23%
2022/11/17	6	69.25	18	68.56	68.30	-12	5,558	-0.22%
2022/11/16	2	67.45	12.2	67.60	69.00	-10.2	5,487	-0.19%
2022/11/15	17	63.21	16.3	63.92	67.40	0.8	5,320	0.01%
2022/11/14	4.4	67.50	0	0.00	67.50	4.4	4,863	0.09%
2022/11/11	18	76.86	11	78.19	75.00	7	4,998	0.14%
2022/11/10	10	76.22	2	75.00	75.00	8	4,862	0.16%
2022/11/09	169	77.06	178	78.03	76.80	-9	4,819	-0.19%	大買/大賣/
2022/11/08	7	75.06	5	71.40	76.50	2	4,351	0.05%
2022/11/07	1	69.80	1	69.60	69.60	0	4,334	0.00%
2022/11/04	11	66.16	12	66.68	66.60	-1	4,277	-0.02%
2022/11/03	6	67.00	6	67.00	67.00	0	4,307	0.00%
2022/11/02	6	68.10	6	67.80	67.80	0	4,309	0.00%
2022/10/31	40	68.49	41	69.83	68.50	-1	4,354	-0.02%
2022/10/28	9	69.80	2	67.10	67.00	7	4,338	0.16%
2022/10/27	12	71.77	9	71.97	72.90	3	4,307	0.07%
2022/10/26	6	69.00	6	69.90	70.00	0	4,326	0.00%
2022/10/25	6.1	70.47	0	0.00	68.60	6.1	4,422	0.14%
2022/10/21	23.2	70.18	23	72.63	69.90	0.2	4,596	0.00%
2022/10/20	11	73.97	12	73.92	74.00	-1	4,546	-0.02%
2022/10/19	4	74.00	14	74.06	74.90	-10	4,500	-0.22%
2022/10/18	75	73.95	82	73.42	74.00	-7	4,386	-0.16%
2022/10/17	6	70.00	13	66.58	70.80	-7	4,107	-0.17%
2022/10/14	5	63.00	20	62.70	65.60	-15	3,981	-0.38%
2022/10/13	20	60.00	20	65.20	60.00	0	4,016	0.00%
2022/10/12	0	0.00	13	65.03	65.70	-13	4,029	-0.32%
2022/10/11	0	0.00	2	66.20	65.40	-2	4,023	-0.05%
2022/10/04	0	0.00	10	63.76	64.80	-10	4,013	-0.25%
2022/10/03	11	61.70	13	60.05	61.70	-2	4,018	-0.05%
2022/09/30	0	0.00	25	60.14	61.00	-25	4,083	-0.61%
2022/09/29	10	60.30	7	60.14	59.40	3	4,167	0.07%
2022/09/28	0.1	62.70	20	61.50	59.70	-20	4,243	-0.47%
2022/09/27	3	61.60	3	62.00	62.70	0	4,281	0.00%
2022/09/26	0.1	61.50	1	63.40	60.80	-0.9	4,336	-0.02%
2022/09/19	0	0.00	2	69.10	68.60	-2	4,527	-0.04%
2022/09/16	8	69.50	8	70.50	69.50	0	4,574	0.00%
2022/09/14	0.1	70.90	11	71.37	71.10	-11	4,722	-0.23%
2022/09/13	0	0.00	20	71.10	71.10	-20	4,779	-0.42%
2022/09/12	2	71.60	0	0.00	70.70	2	4,887	0.04%
2022/09/08	0	0.00	0.1	69.90	69.90	-0.1	4,964	0.00%
2022/09/06	20	70.10	0	0.00	69.50	20	4,993	0.40%
2022/09/05	35	71.97	35	75.82	71.90	0	4,984	0.00%
2022/09/02	29.1	76.22	29	75.34	76.10	0.1	4,963	0.00%
2022/09/01	0.1	76.00	0	0.00	75.10	0.1	4,958	0.00%
2022/08/31	31	76.97	31	75.04	77.00	0	4,952	0.00%
2022/08/29	10	74.70	0	0.00	74.30	10	4,984	0.20%
2022/08/26	10	78.90	0	0.00	77.30	10	4,987	0.20%
2022/08/25	16	78.14	15	78.50	78.10	1	5,040	0.02%
2022/08/24	58	78.15	70	78.71	78.00	-12	5,252	-0.23%
2022/08/23	62	76.66	52	77.00	76.60	10	5,210	0.19%
2022/08/22	29	78.08	19	77.90	77.80	10	5,185	0.19%
2022/08/19	86	77.93	89	78.33	77.90	-3	5,145	-0.06%
2022/08/18	100	77.50	113	78.29	77.80	-13	5,075	-0.26%	大賣/
2022/08/17	0.1	75.50	0	0.00	75.10	0.1	4,915	0.00%
2022/08/16	3.1	76.09	3	77.47	76.00	0.1	4,912	0.00%
2022/08/15	89	78.48	99	77.50	78.50	-10	4,862	-0.21%
2022/08/12	1	75.80	11	75.41	75.20	-10	4,746	-0.21%
2022/08/11	54.1	70.84	56	71.03	70.80	-1.9	4,603	-0.04%
2022/08/10	36	69.35	84	69.11	70.60	-48	4,606	-1.04%
2022/08/09	0	0.00	12	68.73	68.90	-12	4,544	-0.26%
2022/08/08	0	0.00	1	69.30	69.50	-1	4,547	-0.02%
2022/08/05	87	67.33	87	66.98	67.30	0	4,483	0.00%
2022/08/04	92.1	66.63	92	66.98	66.70	0.1	4,484	0.00%
2022/08/03	1.1	67.71	3	67.70	67.70	-2	4,456	-0.04%
2022/08/02	2.1	66.62	1	66.90	66.60	1.1	4,450	0.02%
2022/08/01	47.1	70.49	4	69.50	69.90	43.1	4,395	0.98%
2022/07/29	13	75.12	2	75.50	74.10	11	4,285	0.26%
2022/07/28	60.1	79.01	3	78.60	76.60	57.1	4,233	1.35%
2022/07/27	3	96.57	4	96.70	96.70	-1	4,070	-0.02%
2022/07/25	3	99.87	0	0.00	99.00	3	4,036	0.07%
2022/07/22	23	102.15	23	103.39	101.50	0	4,072	0.00%
2022/07/21	1	102.50	2	101.25	102.50	-1	4,139	-0.02%
2022/07/20	46.1	101.03	47	101.49	101.00	-1	4,284	-0.02%
2022/07/19	1	97.80	4	97.95	98.60	-3	4,288	-0.07%
2022/07/18	3	94.70	3	92.80	95.60	0	4,245	0.00%
2022/07/15	5.1	89.94	5	90.80	92.10	0.1	4,259	0.00%
2022/07/14	19	90.48	18	89.23	91.00	1	4,246	0.02%
2022/07/13	5	90.00	0	0.00	89.30	5	4,230	0.12%
2022/07/12	3	87.60	0	0.00	86.60	3	4,242	0.07%
2022/07/11	1	89.80	0.1	89.40	90.00	0.9	4,267	0.02%
2022/07/08	22	90.64	22	91.05	90.60	0	4,246	0.00%
2022/07/07	16	87.80	16	86.50	87.80	0	4,192	0.00%
2022/07/06	9	87.56	9	86.42	86.20	0	4,143	0.00%
2022/07/05	10	83.70	0	0.00	86.50	10	4,142	0.24%
2022/07/04	10	84.50	21	85.02	83.70	-11	4,137	-0.27%
2022/07/01	11	88.41	16	87.11	81.90	-5	4,170	-0.12%
2022/06/30	36.1	90.61	31	92.43	90.00	5.1	4,076	0.13%
2022/06/29	10	92.90	14	93.80	93.80	-4	4,020	-0.10%
2022/06/28	25	95.04	25	95.46	94.70	0	3,986	0.00%
2022/06/27	45	97.02	41	96.26	97.10	4	3,975	0.10%
2022/06/24	64	93.50	64	93.18	93.70	0	3,952	0.00%
2022/06/23	10.1	91.70	10	92.50	91.70	0.1	3,908	0.00%
2022/06/22	2.1	92.99	5	92.20	91.70	-3	3,866	-0.08%
2022/06/21	30	97.50	30	95.41	97.50	0	3,801	0.00%
2022/06/20	11	93.91	11	101.78	93.60	0	3,775	0.00%
2022/06/17	3	102.33	1	102.00	102.00	2	3,668	0.05%
2022/06/16	1	110.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	12	113.75	7	115.00	112.50	5	3,608	0.14%
2022/06/14	21	116.00	21	114.00	116.00	0	3,636	0.00%
2022/06/13	10	115.00	10	115.50	115.00	0	3,650	0.00%
2022/06/10	2	118.00	7	117.07	118.00	-5	3,665	-0.14%
2022/06/09	0	0.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	2	118.50	2	122.50	118.50	0	3,680	0.00%
2022/06/07	23	120.00	26	119.23	120.00	-3	3,688	-0.08%
2022/06/06	16	119.00	16	120.00	119.00	0	3,691	0.00%
2022/06/02	7	120.71	2	119.00	119.00	5	3,742	0.13%
2022/06/01	66	121.89	66.2	121.38	121.00	-0.2	3,709	-0.01%
2022/05/31	0	0.00	5	115.00	115.00	-5	3,485	-0.14%
2022/05/27	7	111.50	5	112.00	111.50	2	3,558	0.06%
2022/05/26	1	110.50	1	111.00	109.50	0	3,583	0.00%
2022/05/25	1.1	110.00	1	110.00	110.00	0.1	3,758	0.00%
2022/05/24	59	109.97	50	110.30	109.50	9	4,117	0.22%
2022/05/23	1	113.50	1	113.50	113.00	0	4,198	0.00%
2022/05/20	2	115.50	2	119.00	115.50	0	4,183	0.00%
2022/05/19	1	118.00	1	115.50	118.50	0	4,166	0.00%
2022/05/18	34	118.49	38	117.62	118.50	-4	4,147	-0.10%
2022/05/17	5	115.00	2	115.00	115.00	3	4,103	0.07%
2022/05/16	2	113.50	1	114.50	113.00	1	4,113	0.02%
2022/05/13	0	0.00	2	116.50	115.00	-2	4,163	-0.05%
2022/05/12	0	0.00	2	115.75	114.50	-2	4,183	-0.05%
2022/05/11	30	114.63	27	117.28	114.50	3	4,171	0.07%
2022/05/10	2.1	113.67	2	116.75	117.50	0.1	4,182	0.00%
2022/05/09	0	0.00	15	113.00	113.00	-15	4,171	-0.36%
2022/05/06	0	0.00	1	117.50	117.00	-1	4,173	-0.02%
2022/05/05	2	119.50	2	122.00	119.50	0	4,177	0.00%
2022/05/04	13	118.62	13	118.88	119.00	0	4,159	0.00%
2022/05/03	6	115.83	1	117.00	117.00	5	4,139	0.12%
2022/04/29	3	118.00	1	116.00	116.00	2	4,183	0.05%
2022/04/28	5	115.50	5	115.40	115.50	0	4,171	0.00%
2022/04/27	3	113.17	4	114.63	116.00	-1	4,117	-0.02%
2022/04/26	58	120.95	10	123.00	119.00	48	4,020	1.19%
2022/04/25	1.1	117.00	2	118.50	118.50	-1	3,885	-0.02%
2022/04/22	2	122.00	2	122.50	122.00	0	3,870	0.00%
2022/04/21	1	122.50	0	0.00	125.50	1	3,937	0.03%
2022/04/20	2	123.00	2	122.50	122.50	0	3,919	0.00%
2022/04/19	0.1	121.50	6	122.17	121.00	-6	4,027	-0.15%
2022/04/18	3	121.17	3	122.50	122.50	0	4,064	0.00%
2022/04/15	5.1	123.01	6	124.92	122.50	-1	4,097	-0.02%
2022/04/14	0.1	129.00	1	130.00	129.00	-0.9	4,152	-0.02%
2022/04/13	2.1	127.98	1	128.50	128.50	1.1	4,267	0.02%
2022/04/12	1	126.00	1	128.00	128.00	0	4,364	0.00%
2022/04/11	0.1	127.50	18	127.61	126.00	-17.9	4,512	-0.40%
2022/04/08	0	0.00	2	132.25	131.00	-2	4,545	-0.04%
2022/04/07	11.3	134.58	3	135.83	131.00	8.3	4,502	0.18%
2022/04/06	0	143.50	1	142.50	142.50	-1	4,416	-0.02%
2022/04/01	1	144.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	0.1	147.50	1	147.00	146.00	-0.9	4,634	-0.02%
2022/03/30	23	148.59	1	149.50	148.00	22	4,706	0.47%
2022/03/29	2.1	148.46	1	150.00	148.00	1.1	4,718	0.02%
2022/03/28	0	0.00	4	146.75	147.00	-4	4,760	-0.08%
2022/03/25	3.1	150.48	4	151.13	149.50	-0.9	4,806	-0.02%
2022/03/24	12	152.00	16	151.66	152.00	-4	4,901	-0.08%
2022/03/23	2	151.50	9	151.61	151.50	-7	4,982	-0.14%
2022/03/22	16	148.88	15	148.03	148.00	1	5,150	0.02%
2022/03/21	2	150.50	0	0.00	150.00	2	5,207	0.04%
2022/03/18	1	148.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	1	148.00	2	148.50	148.00	-1	5,245	-0.02%
2022/03/16	6	144.33	1.2	144.58	145.00	4.8	5,277	0.09%
2022/03/15	10	144.40	9	145.06	144.00	1	5,332	0.02%
2022/03/14	0	0.00	2.1	146.57	148.00	-2.1	5,398	-0.04%
2022/03/11	4	145.50	0.2	145.50	145.00	3.8	5,615	0.07%
2022/03/10	2	150.50	0	0.00	148.00	2	5,715	0.03%
2022/03/09	1.1	145.00	0	0.00	146.00	1.1	5,782	0.02%
2022/03/08	14	143.18	12	143.58	142.50	2	5,897	0.03%
2022/03/07	5	148.10	10	147.50	147.00	-5	5,927	-0.08%
2022/03/03	29	156.19	28	157.77	156.00	1	6,127	0.02%
2022/03/02	13	156.35	12	157.00	156.50	1	6,211	0.02%
2022/03/01	1	153.00	3	153.00	153.50	-2	6,202	-0.03%
2022/02/25	23	157.83	31	155.82	152.00	-8	6,280	-0.13%
2022/02/24	102	156.08	107	156.01	156.00	-5	6,265	-0.08%	大買/大賣/
2022/02/23	11	154.18	18	153.44	154.50	-7	6,083	-0.12%
2022/02/22	13.1	145.73	1	146.00	146.00	12.1	6,358	0.19%
2022/02/21	15	148.33	5	148.40	149.50	10	7,504	0.13%
2022/02/18	6	147.58	3	149.67	150.00	3	8,235	0.04%
2022/02/17	0.1	148.50	2	150.00	149.50	-2	8,303	-0.02%
2022/02/16	0	0.00	4	148.88	147.50	-4	8,404	-0.05%
2022/02/15	8.2	147.25	1	146.00	146.00	7.2	8,455	0.09%
2022/02/14	4	149.50	11	149.91	149.50	-7	8,475	-0.08%
2022/02/11	3	153.33	2	153.25	152.50	1	8,516	0.01%
2022/02/10	15	153.87	7	157.00	153.50	8	8,699	0.09%
2022/02/09	6	156.50	6	154.67	156.50	0	8,765	0.00%
2022/02/08	2.1	152.45	0	0.00	153.00	2.1	8,868	0.02%
2022/02/07	4	146.50	5	143.40	146.50	-1	8,910	-0.01%
2022/01/26	1.1	145.08	1	145.50	145.50	0.1	8,992	0.00%
2022/01/25	0	0.00	3	145.00	145.00	-3	9,153	-0.03%
2022/01/24	0.1	150.00	0	0.00	149.50	0.1	9,426	0.00%
2022/01/21	3	151.82	3	149.50	149.50	0	9,663	0.00%
2022/01/20	1.1	153.52	2	154.00	154.00	-1	10,078	-0.01%
2022/01/19	0	0.00	3	155.33	155.00	-3	10,230	-0.03%
2022/01/18	4.1	155.76	2	156.50	155.50	2.1	10,457	0.02%
2022/01/17	1	150.00	2	155.50	157.50	-1	10,516	-0.01%
2022/01/14	3	151.67	0	0.00	152.00	3	10,633	0.03%
2022/01/13	3	155.83	1	157.50	155.00	2	11,031	0.02%
2022/01/12	1	153.50	4.1	155.88	156.00	-3.1	11,081	-0.03%
2022/01/11	7	161.43	2	159.00	159.00	5	11,147	0.04%
2022/01/10	0	0.00	2	162.02	163.50	-2	11,206	-0.02%
2022/01/07	25.1	159.36	20	161.00	159.00	5.1	11,373	0.04%
2022/01/06	4.1	163.75	2	163.75	163.00	2.1	11,458	0.02%
2022/01/05	4.5	168.83	2	167.50	167.50	2.5	11,517	0.02%
2022/01/04	60	172.59	66	176.55	172.50	-6	11,520	-0.05%
2022/01/03	0.1	172.50	12	173.75	176.50	-11.9	11,503	-0.10%
2021/12/30	5	171.50	2	172.00	171.50	3	11,577	0.03%
2021/12/28	10	173.60	13	173.65	171.00	-3	12,314	-0.02%
2021/12/27	11	171.50	0	0.00	173.00	11	12,392	0.09%
2021/12/24	1	171.00	3	169.17	167.50	-2	12,543	-0.02%
2021/12/23	1	171.00	1	171.00	170.50	0	12,641	0.00%
2021/12/22	1	171.00	4	171.88	171.00	-3	12,757	-0.02%
2021/12/21	1	172.50	0.3	171.00	172.50	0.7	12,817	0.01%
2021/12/20	2.3	171.76	11	173.36	170.50	-8.7	12,865	-0.07%
2021/12/17	23	171.11	7	173.07	170.00	16	12,878	0.12%
2021/12/16	55	172.95	66	171.95	173.00	-11	12,975	-0.08%
2021/12/15	0	0.00	24	163.90	167.50	-24	12,895	-0.19%
2021/12/14	5	165.50	0	0.00	160.50	5	12,907	0.04%
2021/12/13	11	166.73	8	166.50	167.00	3	12,940	0.02%
2021/12/10	11.1	166.36	1.1	164.23	165.50	10	13,087	0.08%
2021/12/09	1	170.00	3	173.00	169.00	-2	13,075	-0.02%
2021/12/08	20	175.00	2	174.25	173.00	18	13,121	0.14%
2021/12/07	8	174.81	36	173.99	173.00	-28	13,391	-0.21%
2021/12/06	35	173.06	0	0.00	172.50	35	13,493	0.26%
2021/12/03	0.1	169.50	2	170.25	170.50	-2	13,607	-0.01%
2021/12/02	27	167.24	22	169.86	166.50	5	13,776	0.04%
2021/12/01	5	165.50	3	167.50	169.50	2	14,020	0.01%
2021/11/30	20	166.13	21	169.43	166.00	-1	14,345	-0.01%
2021/11/29	35.1	156.45	39	159.73	163.50	-4	14,557	-0.03%
2021/11/26	35.3	168.13	6	164.58	162.50	29.3	14,708	0.20%
2021/11/25	6.1	169.91	0	0.00	168.00	6.1	15,011	0.04%
2021/11/24	2	167.75	1	168.50	169.00	1	15,081	0.01%
2021/11/23	13	171.42	6	171.08	169.00	7	15,233	0.05%
2021/11/22	13	175.58	9	176.17	176.50	4	15,337	0.03%
2021/11/19	55.2	173.55	48	177.84	172.50	7.2	15,709	0.05%
2021/11/18	79	174.49	105.1	179.99	173.50	-26.1	15,879	-0.16%	大賣/
2021/11/17	12	165.42	73	165.56	171.50	-61	15,099	-0.40%
2021/11/16	20	157.05	0	0.00	156.00	20	14,940	0.13%
2021/11/15	1	157.50	5	159.00	156.50	-4	15,536	-0.03%
2021/11/12	36	155.13	50.3	155.58	155.00	-14.3	16,770	-0.09%
2021/11/11	1	156.50	4	155.50	154.50	-3	16,996	-0.02%
2021/11/10	29	153.02	3.1	153.66	152.50	25.9	17,198	0.15%
2021/11/09	41	155.50	70.4	156.13	155.50	-29.4	17,489	-0.17%
2021/11/08	33	152.00	33	150.27	152.00	0	17,513	0.00%
2021/11/05	5	149.30	3	148.00	148.50	2	17,807	0.01%
2021/11/04	5	146.20	9	146.06	144.50	-4	18,007	-0.02%
2021/11/03	33	148.11	35	147.99	148.50	-2	18,247	-0.01%
2021/11/02	14	146.75	12	146.67	144.00	2	18,473	0.01%
2021/11/01	29	152.40	3	155.67	150.00	26	18,641	0.14%
2021/10/29	66	161.70	30	166.40	160.00	36	18,846	0.19%
2021/10/28	48	165.84	65	164.57	164.00	-17	19,154	-0.09%
2021/10/27	6	157.25	18	157.58	158.50	-12	19,858	-0.06%
2021/10/26	25	153.98	61	154.10	152.50	-36	20,775	-0.17%
2021/10/25	38	147.01	43	148.78	149.00	-5	21,535	-0.02%
2021/10/22	72	149.29	48	149.31	148.00	24	22,191	0.11%
2021/10/21	138	155.15	150.4	154.68	151.00	-12.4	22,793	-0.05%	大買/大賣/
2021/10/20	19	146.37	14	147.07	147.00	5	23,424	0.02%
2021/10/19	13	146.19	12	145.38	145.50	1	24,926	0.00%
2021/10/18	13	141.69	17	142.76	143.00	-4	25,500	-0.02%
2021/10/15	41	141.00	37	142.95	141.00	4	25,649	0.02%
2021/10/14	3	137.67	14	138.00	139.00	-11	25,598	-0.04%
2021/10/13	2	135.00	1	134.50	134.00	1	25,541	0.00%
2021/10/12	6	142.50	8	139.31	139.00	-2	25,547	-0.01%
2021/10/08	20	145.82	12	146.83	145.00	8	25,639	0.03%
2021/10/07	6	147.17	28	147.77	147.00	-22	25,668	-0.09%
2021/10/06	26	145.83	9	148.33	140.00	17	25,703	0.07%
2021/10/05	27	142.56	27	143.98	150.50	0	25,490	0.00%
2021/10/04	18	143.42	10	145.95	139.50	8	25,173	0.03%
2021/10/01	33	151.83	12	156.50	148.50	21	25,123	0.08%
2021/09/30	3	153.67	2	154.75	155.00	1	25,106	0.00%
2021/09/29	22	156.59	1	153.50	153.50	21	25,212	0.08%
2021/09/28	23	167.13	2	167.25	162.00	21	25,688	0.08%
2021/09/27	2.2	169.23	2	167.75	168.00	0.2	25,883	0.00%
2021/09/24	5.1	163.04	6	166.33	164.00	-0.9	26,181	0.00%
2021/09/23	5	159.70	5	161.10	161.00	0	26,339	0.00%
2021/09/22	6	161.58	3	160.50	160.50	3	26,604	0.01%
2021/09/17	6.1	167.75	14	168.25	169.50	-7.9	26,950	-0.03%
2021/09/16	22	166.64	11	166.45	165.50	11	27,110	0.04%
2021/09/15	27	168.76	16	166.44	165.00	11	27,266	0.04%
2021/09/14	5	177.00	8	177.75	176.50	-3	27,647	-0.01%
2021/09/13	6	179.50	1.2	176.42	175.00	4.8	28,072	0.02%
2021/09/10	15.1	184.65	41	186.28	179.00	-26	28,528	-0.09%
2021/09/09	16	175.19	63	178.61	179.50	-47	28,530	-0.16%
2021/09/08	26	173.71	23	169.13	169.00	3	28,671	0.01%
2021/09/07	19	175.82	14	175.82	176.50	5	29,141	0.02%
2021/09/06	5	175.20	6.1	173.70	174.50	-1.1	29,420	0.00%
2021/09/03	13.1	182.38	42.2	182.83	180.50	-29.2	29,785	-0.10%
2021/09/02	20	190.78	1.2	194.08	186.00	18.8	30,498	0.06%
2021/09/01	4.1	193.48	20	194.40	195.50	-15.9	31,476	-0.05%
2021/08/31	62	193.44	37	194.00	191.50	25	32,096	0.08%
2021/08/30	7	190.00	4	190.25	189.00	3	32,647	0.01%
2021/08/27	15.1	191.23	15.3	188.82	190.50	-0.3	33,242	0.00%
2021/08/26	25.1	190.44	35	193.63	190.50	-10	34,115	-0.03%
2021/08/25	30.1	189.07	31	191.74	193.50	-0.9	35,424	0.00%
2021/08/24	75.1	194.06	42	197.52	190.00	33.1	35,921	0.09%
2021/08/23	8	201.00	21	202.83	202.00	-13	36,217	-0.04%
2021/08/20	19.1	193.34	17	192.15	190.50	2.1	36,492	0.01%
2021/08/19	66	199.60	67	197.81	189.50	-1	36,702	0.00%
2021/08/18	98.4	199.93	66	202.68	208.00	32.4	36,877	0.09%
2021/08/17	27	215.24	27	208.54	207.50	0	37,064	0.00%
2021/08/16	14	219.75	12	222.04	221.00	2	37,988	0.01%
2021/08/13	19	228.03	15.1	230.30	224.00	3.9	38,240	0.01%
2021/08/12	34	236.76	27	238.76	236.50	7	38,758	0.02%
2021/08/11	34	241.91	39.2	245.14	237.00	-5.2	39,687	-0.01%
2021/08/10	22	250.94	8	253.81	248.50	14	39,841	0.04%
2021/08/09	36	262.13	7	260.29	252.00	29	40,193	0.07%
2021/08/06	14.1	264.85	27	268.80	269.50	-12.9	41,121	-0.03%
2021/08/05	93	266.52	13	268.42	265.50	80	41,868	0.19%
2021/08/04	72.1	278.54	51	275.98	274.00	21.1	42,818	0.05%
2021/08/03	80	283.41	96	286.21	282.50	-16	42,779	-0.04%
2021/08/02	137	285.03	119.1	289.63	280.00	18	42,832	0.04%	大買/大賣/
2021/07/30	46	281.43	49	283.37	276.50	-3	42,231	-0.01%
2021/07/29	79	263.83	42.1	264.67	275.00	36.9	41,722	0.09%
2021/07/28	39.4	269.02	19.3	271.81	261.00	20.2	41,284	0.05%
2021/07/27	91.2	285.08	132	281.70	290.00	-40.9	41,322	-0.10%	大賣/
2021/07/26	121.1	277.79	129.3	280.50	276.00	-8.2	40,993	-0.02%	大買/大賣/
2021/07/23	92.1	268.07	225	262.64	270.50	-132.9	40,197	-0.33%	大賣/鉅額交易
2021/07/22	50	242.24	155.1	238.13	246.00	-105.1	39,107	-0.27%	大賣/鉅額交易
2021/07/21	25	220.84	35	220.60	224.00	-10	38,837	-0.03%
2021/07/20	31	218.15	18	221.14	214.00	13	39,098	0.03%
2021/07/19	27	226.37	60	227.92	226.00	-33	39,414	-0.08%
2021/07/16	2	226.00	4.1	227.21	225.50	-2.1	39,721	-0.01%
2021/07/15	52	219.08	27	221.31	224.50	25	40,297	0.06%
2021/07/14	5	211.18	28	214.55	215.50	-23	41,013	-0.06%
2021/07/13	36	218.10	47	212.93	210.00	-11	41,311	-0.03%
2021/07/12	6	222.67	12.3	223.18	221.00	-6.3	42,235	-0.01%
2021/07/09	35	221.93	11	220.91	220.50	24	43,038	0.06%
2021/07/08	12	228.00	7	227.07	225.00	5	43,962	0.01%
2021/07/07	64	229.79	0	0.00	224.00	64	44,613	0.14%
2021/07/06	69	232.53	45	233.51	231.00	24	45,041	0.05%
2021/07/05	89	236.60	120.2	238.26	238.50	-31.2	45,758	-0.07%	大賣/
2021/07/02	7.1	227.51	25.2	228.07	228.00	-18.2	45,754	-0.04%
2021/07/01	65	224.91	28	228.54	222.00	37	45,948	0.08%
2021/06/30	16	225.53	20	224.75	226.00	-4	46,289	-0.01%
2021/06/29	60	226.10	33	230.56	219.00	27	46,999	0.06%
2021/06/28	103	226.87	108.2	230.31	233.00	-5.1	46,737	-0.01%	大買/大賣/
2021/06/25	64	219.92	90	220.63	220.00	-26	46,470	-0.06%
2021/06/24	35	217.96	8	217.38	217.00	27	46,369	0.06%
2021/06/23	86	218.42	81	219.78	217.50	5	46,246	0.01%
2021/06/22	37	214.50	37	213.12	212.50	0	45,753	0.00%
2021/06/21	97.3	214.50	91	208.51	208.00	6.3	45,360	0.01%
2021/06/18	14	224.04	11	229.50	222.50	3	44,912	0.01%
2021/06/17	51	223.46	45	226.19	228.50	6	44,681	0.01%
2021/06/16	55.1	230.03	17.1	229.25	223.00	38	44,410	0.09%
2021/06/15	16	244.41	6	244.08	242.50	10	43,982	0.02%
2021/06/11	70	241.26	73	245.41	241.00	-3	44,896	-0.01%
2021/06/10	29	245.10	18	245.31	240.00	11	44,973	0.02%
2021/06/09	75	240.01	87.3	242.13	248.00	-12.3	44,862	-0.03%
2021/06/08	46	237.85	41	242.68	230.50	5	44,752	0.01%
2021/06/07	58	226.71	70.1	230.96	238.00	-12.1	44,289	-0.03%
2021/06/04	58	226.26	45	230.71	226.50	13	43,743	0.03%
2021/06/03	74	227.03	98.3	226.32	230.00	-24.3	43,243	-0.06%
2021/06/02	111.2	222.27	77	225.57	216.00	34.2	42,269	0.08%	大買/
2021/06/01	31	229.48	44	228.38	232.50	-13	40,906	-0.03%
2021/05/31	30.3	204.69	43.1	206.90	211.50	-12.8	39,973	-0.03%
2021/05/28	55	201.74	56	204.93	199.50	-1	39,364	0.00%
2021/05/27	55	197.04	60	198.27	200.00	-5	39,070	-0.01%
2021/05/26	85	196.42	66	200.40	192.50	19	38,520	0.05%
2021/05/25	59	200.86	77	202.23	199.50	-18	37,898	-0.05%
2021/05/24	41	177.28	51.1	184.60	190.00	-10.1	36,643	-0.03%
2021/05/21	48	171.60	54	173.86	176.00	-6	35,838	-0.02%
2021/05/20	46.2	172.69	36	175.08	169.00	10.2	35,635	0.03%
2021/05/19	25	170.58	89	174.01	179.00	-64	35,152	-0.18%
2021/05/18	34	158.06	52	160.63	163.00	-18	34,334	-0.05%
2021/05/17	47	157.79	10	155.60	148.50	37	34,113	0.11%
2021/05/14	77	175.23	71	178.91	164.50	6	33,842	0.02%
2021/05/13	43.2	163.85	37	164.08	171.00	6.2	32,760	0.02%
2021/05/12	190	158.02	216.2	161.43	161.00	-26.2	31,940	-0.08%	大買/大賣/
2021/05/11	36	166.00	1.9	164.20	162.50	34.1	30,804	0.11%
2021/05/10	65	183.18	59	190.81	180.50	6	30,623	0.02%
2021/05/07	8	180.81	14	182.07	183.00	-6	30,225	-0.02%
2021/05/06	38	171.30	33	174.41	171.00	5	29,853	0.02%
2021/05/05	71	182.16	66	175.31	172.50	5	29,380	0.02%
2021/05/04	11	179.59	27.1	182.37	191.50	-16.1	29,111	-0.06%
2021/05/03	63	188.67	8	193.38	179.50	55	28,545	0.19%
2021/04/29	25	199.32	41	201.10	199.00	-16	28,395	-0.06%
2021/04/28	42.2	201.27	41	203.88	201.00	1.2	28,586	0.00%
2021/04/27	39.1	196.84	45	203.70	195.50	-6	28,353	-0.02%
2021/04/26	57	196.69	46	199.07	196.50	11	28,220	0.04%
2021/04/23	11	178.55	24	186.69	193.50	-13	28,108	-0.05%
2021/04/22	14	179.61	10	182.45	176.00	4	28,446	0.01%
2021/04/21	35	174.04	30	175.32	179.00	5	28,387	0.02%
2021/04/20	61	192.61	21	198.98	182.00	40	27,900	0.14%
2021/04/19	29.4	200.88	4.1	204.60	198.50	25.3	27,235	0.09%
2021/04/16	118	222.38	112	229.57	220.50	6	27,122	0.02%	大買/大賣/
2021/04/15	40	215.23	42	213.99	220.00	-2	26,314	-0.01%
2021/04/14	93	196.49	99	201.62	200.00	-6	25,679	-0.02%
2021/04/13	74	205.17	82	214.29	202.50	-8	24,924	-0.03%
2021/04/12	18.1	209.81	25.1	209.61	202.50	-7	24,342	-0.03%
2021/04/09	105	228.66	82	237.85	225.00	23	23,930	0.10%	大買/
2021/04/08	98	236.36	110.1	230.30	236.50	-12.1	23,464	-0.05%	大賣/
2021/04/07	26	215.31	21	217.21	215.00	5	23,107	0.02%
2021/04/06	148.2	217.65	131	214.74	218.50	17.2	22,891	0.08%	大買/大賣/
2021/04/01	26	184.31	24	188.83	199.00	2	22,675	0.01%
2021/03/31	3	180.83	1	186.00	181.00	2	22,011	0.01%
2021/03/30	14	178.64	1	186.00	183.50	13	22,479	0.06%
2021/03/29	9	169.89	2	174.00	174.00	7	22,643	0.03%
2021/03/26	0	0.00	11	156.41	158.50	-11	23,226	-0.05%
2021/03/25	3	145.00	1	144.50	144.50	2	23,434	0.01%
2021/03/24	4	148.38	6	151.50	148.00	-2	23,608	-0.01%
2021/03/23	3	143.83	1	155.50	152.00	2	23,801	0.01%
2021/03/22	2	156.00	1	153.50	154.00	1	24,108	0.00%
2021/03/19	58	159.93	3	157.00	159.00	55	24,041	0.23%
2021/03/18	4	142.00	13	144.77	152.50	-9	23,912	-0.04%
2021/03/17	105	142.09	27	139.91	139.00	78	23,843	0.33%	大買/
2021/03/16	122	148.22	137.1	146.22	148.50	-15.1	22,616	-0.07%	大買/大賣/
2021/03/15	31	132.65	48	130.83	135.00	-17	21,961	-0.08%
2021/03/12	212	121.59	235	117.57	123.00	-23	21,016	-0.11%	大買/大賣/
2021/03/11	113	109.87	134	105.11	112.00	-21	19,953	-0.11%	大買/大賣/
2021/03/10	147	102.37	137	104.62	102.00	10	19,630	0.05%	大買/大賣/
2021/03/09	106	98.86	106	98.28	100.00	0	19,296	0.00%	大買/大賣/
2021/03/08	4	98.93	3	100.37	96.10	1	19,365	0.01%
2021/03/05	16	98.81	22	98.84	99.20	-6	19,397	-0.03%
2021/03/04	7	101.07	9	101.39	101.50	-2	19,409	-0.01%
2021/03/03	115	101.30	111	103.08	101.00	4	19,427	0.02%	大買/大賣/
2021/03/02	142	105.98	154	105.44	104.50	-12	19,354	-0.06%	大買/大賣/
2021/02/26	13	100.48	17	100.85	99.80	-4	19,082	-0.02%
2021/02/25	68	103.10	69	108.06	101.00	-1	18,950	-0.01%
2021/02/24	68	107.36	56	113.96	106.50	12	18,832	0.06%
2021/02/23	97	113.04	107.1	112.30	113.50	-10.1	18,669	-0.05%	大賣/
2021/02/22	37	106.69	47	106.67	109.00	-10	18,470	-0.05%
2021/02/19	52	99.73	56	103.75	99.70	-4	18,188	-0.02%
2021/02/18	42	99.19	90	96.84	99.30	-48	17,890	-0.27%
2021/02/17	44	94.29	63	93.23	94.80	-19	17,744	-0.11%
2021/02/05	61	89.52	88	87.09	88.30	-27	17,606	-0.15%
2021/02/04	66	83.18	58	84.12	83.10	8	17,491	0.05%
2021/02/03	42	83.57	77	84.51	83.60	-35	17,453	-0.20%
2021/02/02	17	82.49	5	83.32	81.90	12	17,654	0.07%
2021/02/01	27	81.47	24	82.70	81.60	3	17,735	0.02%
2021/01/29	30	86.12	12	88.13	84.00	18	17,492	0.10%
2021/01/28	4	90.35	3	90.17	88.40	1	17,286	0.01%
2021/01/27	4	91.35	36	92.08	90.80	-32	17,175	-0.19%
2021/01/26	26	92.83	5	93.24	90.80	21	17,215	0.12%
2021/01/25	9	97.34	9	97.17	95.60	0	16,996	0.00%
2021/01/22	9	101.39	11	102.21	101.00	-2	17,006	-0.01%
2021/01/21	17	96.61	23	96.11	97.90	-6	16,945	-0.04%
2021/01/20	17	102.65	1	106.50	98.60	16	16,813	0.10%
2021/01/19	6	108.00	11	109.45	109.50	-5	16,898	-0.03%
2021/01/18	117	107.97	107	111.32	108.50	10	16,782	0.06%	大買/大賣/
2021/01/15	137	110.27	130	111.07	110.50	7	16,420	0.04%	大買/大賣/
2021/01/14	33.1	104.57	65	101.84	106.00	-31.9	15,638	-0.20%
2021/01/13	15	97.04	13.2	97.88	96.60	1.8	15,309	0.01%
2021/01/12	37	93.61	30	98.21	93.50	7	15,066	0.05%
2021/01/11	59	96.80	66	97.45	98.00	-7	14,830	-0.05%
2021/01/08	41	92.94	41	93.84	92.90	0	14,485	0.00%
2021/01/07	7.2	88.32	12	89.73	91.90	-4.8	14,161	-0.03%
2021/01/06	3	86.37	13	87.32	86.10	-10	13,867	-0.07%
2021/01/05	15	88.49	16	88.65	87.90	-1	13,629	-0.01%
2021/01/04	6	92.47	6	90.87	90.70	0	13,423	0.00%
2020/12/31	15	96.57	33	98.72	93.50	-18	13,225	-0.14%
2020/12/30	29	95.30	9	96.09	95.10	20	12,730	0.16%
2020/12/29	16.1	96.88	2	97.75	95.50	14.1	12,492	0.11%
2020/12/28	38	97.43	36	98.43	99.00	2	12,246	0.02%
2020/12/25	4	88.30	9.8	89.78	91.50	-5.8	11,791	-0.05%
2020/12/24	15.2	88.32	16.8	87.46	87.50	-1.6	11,465	-0.01%
2020/12/23	2	79.65	5	83.50	85.00	-3	10,799	-0.03%
2020/12/22	17	81.15	23	83.85	77.50	-6	10,442	-0.06%
2020/12/21	20	76.45	31.6	76.03	80.80	-11.6	9,725	-0.12%
2020/12/18	65	73.11	48	73.04	73.50	17	9,411	0.18%
2020/12/17	4	70.10	17	71.63	72.20	-13	9,180	-0.14%
2020/12/16	20	68.48	14	71.26	68.40	6	8,966	0.07%
2020/12/15	6	67.70	8	69.58	67.70	-2	8,530	-0.02%
2020/12/14	5	68.52	7	69.09	68.50	-2	8,452	-0.02%
2020/12/11	12	68.73	16	70.16	68.70	-4	8,405	-0.05%
2020/12/10	39	68.58	32	70.74	67.50	7	8,237	0.08%
2020/12/09	14	67.99	21	68.78	69.90	-7	8,013	-0.09%
2020/12/08	12	64.87	10	65.50	66.50	2	7,848	0.03%
2020/12/07	6	64.37	20	62.76	65.10	-14	7,784	-0.18%
2020/12/04	57.2	65.23	46	67.50	64.80	11.2	7,756	0.14%
2020/12/03	2	67.30	0	0.00	67.40	2	7,653	0.03%
2020/12/02	12	68.15	23	68.86	66.50	-11	7,624	-0.14%
2020/12/01	16	67.11	2	67.40	65.70	14	7,342	0.19%
2020/11/30	5	66.28	5.1	65.16	66.60	-0.1	7,166	0.00%
2020/11/27	31	62.50	33	61.94	62.50	-2	6,971	-0.03%
2020/11/26	1	62.00	75	61.08	61.90	-74	6,865	-1.08%
2020/11/25	48.2	59.39	52	61.93	59.10	-3.9	6,848	-0.06%
2020/11/24	6	60.67	14.2	60.97	60.90	-8.2	6,805	-0.12%
2020/11/23	65	60.25	44	59.82	60.10	21	6,790	0.31%
2020/11/20	64	59.48	7	60.24	59.80	57	6,750	0.84%
2020/11/19	4	59.30	4	59.35	58.40	0	6,661	0.00%
2020/11/18	0	0.00	2	57.75	57.20	-2	6,590	-0.03%
2020/11/17	0	0.00	11	57.43	57.40	-11	6,694	-0.16%
2020/11/16	53	56.98	50	57.45	57.00	3	6,670	0.04%
2020/11/13	0	0.00	12.7	57.40	57.10	-12.7	6,614	-0.19%
2020/11/12	50	55.12	51	57.03	55.00	-1	6,515	-0.02%
2020/11/11	4	56.05	5	57.20	56.30	-1	6,390	-0.02%
2020/11/10	70	57.30	16.1	56.13	56.30	53.9	6,437	0.84%
2020/11/09	11	53.35	42.3	54.37	54.80	-31.3	6,022	-0.52%
2020/11/04	5	49.42	1	50.40	50.40	4	5,846	0.07%
2020/11/03	83.2	49.85	68	51.97	49.70	15.2	5,814	0.26%
2020/11/02	1	52.00	2	51.95	52.00	-1	5,817	-0.02%
2020/10/30	77	51.46	84.4	52.80	51.20	-7.4	5,847	-0.13%
2020/10/29	17.8	50.99	33	51.26	52.50	-15.2	5,939	-0.26%
2020/10/28	65	51.06	64.7	49.63	51.20	0.3	5,850	0.01%
2020/10/27	15.3	48.56	10	48.51	48.40	5.3	5,502	0.10%
2020/10/26	30	46.66	65	46.95	47.00	-35	5,212	-0.67%
2020/10/14	40	33.68	3	33.70	33.50	37	5,038	0.73%
2020/10/13	1	33.15	10	33.30	33.80	-9	5,092	-0.18%
2020/10/12	20	33.60	65	33.99	32.60	-45	5,098	-0.88%
2020/10/08	7	33.92	50	34.02	34.15	-43	5,174	-0.83%
2020/10/07	103	33.90	0	0.00	34.00	103	5,338	1.93%	大買/鉅額交易
2020/10/05	0	0.00	30	32.82	33.25	-30	5,803	-0.52%
2020/09/29	30	32.80	0	0.00	32.30	30	6,154	0.49%
2020/09/25	0	0.00	1	30.80	30.55	-1	6,892	-0.01%
2020/09/22	1	33.60	12	33.40	33.60	-11	7,661	-0.14%
2020/09/21	2	33.40	20	34.10	33.40	-18	7,659	-0.24%
2020/09/18	0	0.00	10	33.40	33.30	-10	7,707	-0.13%
2020/09/17	0	0.00	21	33.42	33.20	-21	7,920	-0.27%
2020/09/15	0	0.00	2	33.10	33.05	-2	8,308	-0.02%
2020/09/14	0	0.00	38	33.18	33.20	-38	8,419	-0.45%
2020/09/10	2	33.55	0	0.00	32.65	2	8,504	0.02%
2020/09/07	0	0.00	1	32.40	32.35	-1	8,899	-0.01%
2020/09/04	0	0.00	1	32.10	32.35	-1	9,142	-0.01%
2020/09/01	1	32.60	10	32.90	32.55	-9	9,341	-0.10%
2020/08/31	15	33.45	8	33.41	33.05	7	9,520	0.07%
2020/08/25	15	33.30	10	33.25	33.25	5	9,811	0.05%
2020/08/24	4	33.20	4	33.60	33.20	0	9,816	0.00%
2020/08/21	1	33.70	3	33.65	33.45	-2	9,858	-0.02%
2020/08/19	2	36.55	0	0.00	35.95	2	9,753	0.02%
2020/08/18	49	37.20	35	37.30	37.05	14	9,735	0.14%
2020/08/14	1	36.40	1	36.85	36.40	0	9,816	0.00%
2020/08/13	58	36.88	58	38.13	36.85	0	9,891	0.00%
2020/08/12	1	37.00	3	38.03	37.95	-2	9,990	-0.02%
2020/08/07	0	0.00	2	37.50	37.90	-2	10,364	-0.02%
2020/08/06	33	37.54	33	39.23	37.50	0	11,129	0.00%
2020/08/05	1	38.50	8	38.34	38.45	-7	11,261	-0.06%
2020/08/03	10	37.05	7	37.05	37.00	3	11,809	0.03%
2020/07/31	5	36.94	5	37.15	36.85	0	12,486	0.00%
2020/07/30	7	36.70	7	36.20	36.70	0	12,943	0.00%
2020/07/28	1	36.95	2	36.83	35.55	-1	13,258	-0.01%
2020/07/24	3	36.68	33	37.94	36.00	-30	13,356	-0.22%
2020/07/23	2	36.88	7	37.18	38.00	-5	13,411	-0.04%
2020/07/22	0	0.00	1	36.65	36.20	-1	13,559	-0.01%
2020/07/21	33	36.32	0	0.00	36.20	33	13,699	0.24%
2020/07/20	3	35.70	5	35.72	35.85	-2	13,805	-0.01%
2020/07/17	0	0.00	1	36.45	35.45	-1	13,933	-0.01%
2020/07/15	13	37.59	1	37.75	36.85	12	14,073	0.09%
2020/07/14	73	37.63	153	38.36	37.60	-80	14,035	-0.57%	大賣/
2020/07/13	129	38.01	56	38.32	38.35	73	13,921	0.52%	大買/
2020/07/10	2	36.70	1	37.30	36.50	1	13,910	0.01%
2020/07/09	61	37.19	58	37.60	37.20	3	13,865	0.02%
2020/07/08	6	38.16	0	0.00	37.60	6	13,782	0.04%
2020/07/07	4	36.86	27	37.00	37.05	-23	13,740	-0.17%
2020/07/06	43	38.14	42	37.79	38.05	1	13,518	0.01%
2020/07/03	65	36.00	70	34.80	36.95	-5	13,152	-0.04%
2020/07/02	0	0.00	5	33.66	33.70	-5	12,618	-0.04%
2020/06/29	3	32.25	26	32.17	32.10	-23	12,586	-0.18%
2020/06/24	39	33.43	36	34.47	33.40	3	12,549	0.02%
2020/06/23	10	33.74	53	33.70	34.10	-43	12,422	-0.35%
2020/06/22	3	32.65	33	33.21	32.65	-30	12,237	-0.25%
2020/06/19	12	33.03	2	32.85	32.75	10	12,203	0.08%
2020/06/18	6	32.80	1	32.75	32.40	5	12,136	0.04%
2020/06/16	2	32.20	1	32.35	32.15	1	12,131	0.01%
2020/06/15	3	32.72	0	0.00	32.30	3	12,122	0.02%
2020/06/12	5	31.49	5	32.46	32.65	0	12,011	0.00%
2020/06/11	3	32.18	0	0.00	31.65	3	12,006	0.02%
2020/06/10	0	0.00	11	32.63	32.45	-11	11,876	-0.09%
2020/06/09	1	32.85	0	0.00	32.45	1	12,063	0.01%
2020/06/08	1	32.45	3	32.40	32.25	-2	12,309	-0.02%
2020/06/05	6	32.92	36	32.87	32.65	-30	12,621	-0.24%
2020/06/04	26	32.30	46	32.46	32.30	-20	12,878	-0.16%
2020/06/03	62	32.10	14	31.88	32.20	48	12,993	0.37%
2020/06/01	7	30.87	5	31.05	30.80	2	13,257	0.02%
2020/05/28	11	30.31	1	31.05	30.15	10	13,487	0.07%
2020/05/27	0	0.00	2	31.20	30.80	-2	13,504	-0.01%
2020/05/22	1	31.50	0	0.00	31.10	1	13,957	0.01%
2020/05/21	0	0.00	10	32.70	32.30	-10	13,961	-0.07%
2020/05/20	95	32.00	94	32.00	32.00	1	13,923	0.01%
2020/05/19	0	0.00	7	31.69	31.85	-7	13,972	-0.05%
2020/05/18	4	30.29	0	0.00	30.00	4	13,885	0.03%
2020/05/15	13	31.27	21	31.40	31.20	-8	14,215	-0.06%
2020/05/14	0	0.00	4	31.18	31.15	-4	14,552	-0.03%
2020/05/13	142	31.27	115	32.22	31.60	27	14,457	0.19%	大買/大賣/
2020/05/12	10	31.85	4	31.91	32.10	6	13,689	0.04%
2020/05/11	49	33.34	14	32.51	31.95	35	13,404	0.26%
2020/05/08	71	35.80	57	35.64	35.50	14	13,050	0.11%
2020/05/07	80	36.45	90	36.56	36.50	-10	12,651	-0.08%
2020/05/06	100	35.01	133	34.90	35.00	-33	11,977	-0.28%	大賣/
2020/05/05	45	33.79	56	33.31	33.70	-11	11,439	-0.10%
2020/05/04	25	32.75	10	32.80	32.85	15	11,179	0.13%
2020/04/30	41	32.18	40	32.05	32.20	1	11,116	0.01%
2020/04/29	37	32.06	21	32.31	32.05	16	11,001	0.15%
2020/04/28	20.3	31.47	33	33.25	31.45	-12.7	10,887	-0.12%
2020/04/27	39	33.12	46	32.48	33.15	-7	10,629	-0.07%
2020/04/24	2	31.90	2	32.20	32.20	0	10,392	0.00%
2020/04/23	11	30.61	7	30.71	30.90	4	10,362	0.04%
2020/04/22	17	29.91	11	30.18	30.15	6	10,319	0.06%
2020/04/21	8	31.01	0	0.00	30.15	8	10,212	0.08%
2020/04/20	2	31.90	12	31.48	31.70	-10	10,104	-0.10%
2020/04/17	14	33.99	19	33.47	33.45	-5	10,046	-0.05%
2020/04/16	16	33.46	20	33.84	34.05	-4	10,117	-0.04%
2020/04/15	4	32.95	7	35.21	33.00	-3	10,158	-0.03%
2020/04/14	0	0.00	15	33.16	33.40	-15	9,868	-0.15%
2020/04/10	0	0.00	1	31.50	31.35	-1	9,633	-0.01%
2020/04/09	2	31.20	6	31.03	31.40	-4	9,501	-0.04%
2020/04/08	7	30.73	17	30.66	30.75	-10	9,417	-0.11%
2020/04/07	10	29.43	11	29.45	30.00	-1	9,309	-0.01%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/30	0	28.75	0	0.00	28.90	0	9,008	0.00%
2020/03/26	0	0.00	20	27.50	27.95	-20	8,942	-0.22%
2020/03/20	21	26.64	0	0.00	26.65	21	8,873	0.24%
2020/03/18	1	27.80	1	26.75	27.10	0	8,750	0.00%
2020/03/17	0	0.00	1	26.60	27.25	-1	8,738	-0.01%
2020/03/16	3	27.17	2	27.50	26.30	1	8,655	0.01%
2020/03/13	33	26.26	21	26.88	26.65	12	8,542	0.14%
2020/03/12	9	29.72	16	29.89	28.95	-7	8,308	-0.08%
2020/03/11	54	32.17	89	32.00	32.15	-35	8,032	-0.44%
2020/03/10	3	30.90	10	31.54	31.15	-7	7,669	-0.09%
2020/03/09	63	32.40	66	32.51	30.50	-3	7,272	-0.04%
2020/03/06	8	32.97	39	33.09	33.05	-31	7,047	-0.44%
2020/03/05	0	0.00	1	31.50	31.00	-1	6,669	-0.01%
2020/03/04	31	30.60	42	30.87	30.65	-11	6,657	-0.17%
2020/03/03	36	31.08	33	30.59	31.05	3	6,666	0.05%
2020/03/02	0	0.00	2	30.23	30.15	-2	6,555	-0.03%
2020/02/27	47	30.40	56	30.40	30.40	-9	6,519	-0.14%
2020/02/26	13	29.20	11	29.59	30.15	2	6,680	0.03%
2020/02/25	30	29.41	32	29.38	29.35	-2	6,769	-0.03%
2020/02/24	2	31.50	1	31.70	31.70	1	6,480	0.02%
2020/02/21	1	31.60	0	0.00	31.55	1	6,512	0.02%
2020/02/20	1	31.20	4	31.76	31.30	-3	6,546	-0.05%
2020/02/19	77	31.79	79	31.93	31.80	-2	6,446	-0.03%
2020/02/18	34	31.58	37	31.40	31.60	-3	6,342	-0.05%
2020/02/17	31	30.93	58	29.55	31.20	-27	6,005	-0.45%
2020/02/14	1	27.60	1	28.15	28.40	0	5,467	0.00%
2020/02/04	27	26.20	27	25.45	26.20	0	5,467	0.00%
2020/01/31	31	25.50	31	26.30	25.50	0	5,467	0.00%
2020/01/30	0	0.00	3	25.70	25.75	-3	5,524	-0.05%
2020/01/17	35	27.55	81	27.40	27.55	-46	5,571	-0.83%
2020/01/16	36	26.69	38	26.32	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	1	26.05	26.00	-1	5,297	-0.02%
2020/01/13	36	25.37	30	25.76	25.40	6	5,169	0.12%
2020/01/10	0	0.00	3	25.40	25.60	-3	5,054	-0.06%
2020/01/09	0	0.00	6	23.43	24.85	-6	4,879	-0.12%
2020/01/07	3	22.50	0	0.00	22.65	3	4,783	0.06%
2020/01/06	4	23.05	0	0.00	22.90	4	4,749	0.08%
2019/12/30	5	23.76	0	0.00	23.75	5	4,636	0.11%
2019/12/23	35	24.05	0	0.00	23.40	35	4,582	0.76%
2019/12/20	11	24.17	35	24.18	24.15	-24	4,497	-0.53%
2019/12/18	0	0.00	1	24.75	24.75	-1	4,409	-0.02%
2019/12/17	2	24.50	0	0.00	24.40	2	4,394	0.05%
2019/12/16	1	24.95	0	0.00	24.90	1	4,326	0.02%
2019/12/13	0	0.00	1	25.30	24.70	-1	4,325	-0.02%
2019/12/12	6	25.23	0	0.00	25.25	6	4,300	0.14%
2019/12/11	23	25.28	19	26.00	25.25	4	4,192	0.10%
2019/12/10	8	25.53	16	25.63	26.00	-8	4,130	-0.19%
2019/12/09	10	25.55	0	0.00	25.60	10	4,095	0.24%
2019/12/06	6	25.60	0	0.00	25.50	6	4,059	0.15%
2019/12/05	12	25.95	5	25.80	25.75	7	4,015	0.17%
2019/12/03	0	0.00	17	26.08	26.50	-17	3,903	-0.44%
2019/12/02	0	0.00	1	25.65	25.80	-1	3,803	-0.03%
2019/11/28	39	26.30	43	26.20	26.30	-4	3,710	-0.11%
2019/11/27	3	25.35	5	26.20	26.10	-2	3,641	-0.05%
2019/11/25	38	25.83	37	26.00	25.80	1	3,521	0.03%
2019/11/22	36	25.50	45	25.18	25.50	-9	3,237	-0.28%
2019/11/21	30	25.00	36	24.75	25.00	-6	3,016	-0.20%
2019/11/20	2	24.50	8	24.73	24.75	-6	2,943	-0.20%
2019/11/19	32	23.96	236.1	23.95	23.85	-204.1	2,829	-7.21%	大賣/鉅額交易
2019/11/18	21	24.80	22	24.32	24.80	-1	2,650	-0.04%
2019/11/14	18	23.51	0	0.00	23.55	18	2,534	0.71%
2019/11/13	0	0.00	150	24.85	24.80	-150	2,443	-6.14%	大賣/鉅額交易
2019/11/12	0	0.00	100	24.40	24.95	-100	2,389	-4.19%
2019/11/11	0	0.00	2	24.80	24.15	-2	2,359	-0.08%
2019/11/08	2	24.50	16	24.45	24.90	-14	2,305	-0.61%
2019/11/07	3	24.52	12	24.75	25.00	-9	2,208	-0.41%
2019/11/05	5	23.93	2	24.50	24.00	3	2,055	0.15%
2019/11/04	1	24.15	3	24.65	24.00	-2	2,008	-0.10%
2019/10/29	10	23.85	41	24.01	23.40	-31	1,786	-1.73%
2019/10/28	16	24.65	100	24.19	24.90	-84	1,648	-5.10%
2019/10/24	1	22.55	8	22.60	22.50	-7	1,461	-0.48%
2019/10/22	0	0.00	50	22.68	22.60	-50	1,511	-3.31%
2019/10/15	0	0.00	1	22.25	22.20	-1	1,518	-0.07%
2019/09/26	0	0.00	3	21.70	21.65	-3	1,575	-0.19%
2019/09/12	0	0.00	8	23.05	23.00	-8	1,588	-0.50%
2019/09/11	0	0.00	1	22.85	22.75	-1	1,599	-0.06%
2019/09/02	0	0.00	2	23.25	23.75	-2	1,629	-0.12%
2019/08/30	2	22.75	0	0.00	22.75	2	1,586	0.13%
2019/08/29	5	22.85	0	0.00	22.85	5	1,557	0.32%
2019/08/20	3	22.25	0	0.00	22.25	3	1,643	0.18%
2019/08/16	0	0.00	9	22.49	22.70	-9	1,727	-0.52%
2019/08/14	0	0.00	2	22.25	22.00	-2	1,813	-0.11%
2019/08/12	5	22.30	0	0.00	22.10	5	1,854	0.27%
2019/08/05	2	21.70	0	0.00	21.20	2	1,954	0.10%
2019/08/02	1	22.50	2	22.05	22.05	-1	1,976	-0.05%
2019/07/29	5	22.95	0	0.00	22.80	5	2,095	0.24%
2019/07/17	0	0.00	2	23.65	23.40	-2	2,570	-0.08%
2019/07/05	3	23.30	1	23.25	23.40	2	3,108	0.06%
2019/07/04	1	23.45	10	23.50	23.50	-9	3,328	-0.27%
2019/07/03	3	23.70	1	23.70	23.45	2	3,404	0.06%
2019/06/24	1	23.45	0	0.00	23.45	1	3,665	0.03%
2019/06/13	0	0.00	2	22.55	22.50	-2	4,880	-0.04%
2019/06/12	0	0.00	7	22.55	22.50	-7	4,912	-0.14%
2019/06/05	0	0.00	8	21.98	21.90	-8	4,892	-0.16%
2019/06/04	0	0.00	1	21.85	21.70	-1	4,887	-0.02%
2019/05/27	8	20.37	8	20.35	20.30	0	5,023	0.00%
2019/05/24	3	21.20	5	21.25	20.95	-2	5,067	-0.04%
2019/05/23	0	0.00	13	21.26	21.25	-13	5,040	-0.26%
2019/05/22	10	20.87	10	20.71	20.55	0	4,973	0.00%
2019/05/21	10	19.95	4	20.25	20.60	6	4,972	0.12%
2019/05/20	1	21.70	0	0.00	20.65	1	4,902	0.02%
2019/05/17	8	21.70	3	21.63	21.60	5	4,992	0.10%
2019/05/15	1	22.15	1	22.40	22.40	0	5,052	0.00%
2019/05/14	12	21.67	1	21.85	22.05	11	5,089	0.22%
2019/05/13	8	22.87	0	0.00	22.05	8	5,062	0.16%
2019/05/10	3	23.60	0	0.00	23.20	3	5,029	0.06%
2019/05/09	4	23.48	0	0.00	23.20	4	5,053	0.08%
2019/05/08	7	24.10	9	24.67	24.10	-2	5,019	-0.04%
2019/05/07	0	0.00	14	24.55	24.45	-14	5,027	-0.28%
2019/05/06	7	24.60	0	0.00	24.30	7	5,004	0.14%
2019/05/02	4	24.80	0	0.00	24.85	4	5,002	0.08%
2019/04/30	0	0.00	6	25.15	25.15	-6	4,988	-0.12%
2019/04/29	10	25.59	2	26.00	24.95	8	4,995	0.16%
2019/04/26	5	26.10	5	26.50	26.50	0	4,899	0.00%
2019/04/25	15	25.85	5	26.25	26.40	10	4,713	0.21%
2019/04/24	10	25.88	0	0.00	25.70	10	4,724	0.21%
2019/04/23	10	26.43	0	0.00	26.20	10	4,795	0.21%
2019/04/22	15	26.30	41	26.26	26.50	-26	4,687	-0.55%
2019/04/18	7	24.52	4	24.10	24.00	3	4,587	0.07%
2019/04/17	0	0.00	1	25.05	24.65	-1	4,558	-0.02%
2019/04/16	14	24.68	1	24.50	24.60	13	4,542	0.29%
2019/04/11	28	26.01	1	25.55	25.60	27	4,521	0.60%
2019/04/10	1	26.40	2	26.50	26.35	-1	4,474	-0.02%
2019/04/09	0	0.00	42	24.90	25.70	-42	4,267	-0.98%
2019/04/08	18	25.61	2	25.83	25.45	16	4,219	0.38%
2019/04/03	1	25.05	13	25.05	25.05	-12	4,227	-0.28%
2019/04/02	13	25.40	4	25.40	25.35	9	4,248	0.21%
2019/04/01	0	0.00	21	24.71	24.65	-21	4,283	-0.49%
2019/03/29	0	0.00	6	24.95	24.80	-6	4,284	-0.14%
2019/03/28	51	24.55	26	24.72	24.55	25	4,338	0.58%
2019/03/27	9	25.33	0	0.00	25.20	9	4,472	0.20%
2019/03/26	4	26.06	7	26.06	25.80	-3	4,726	-0.06%
2019/03/25	2	26.00	0	0.00	26.00	2	4,815	0.04%
2019/03/22	22	26.11	29	26.52	26.50	-7	4,912	-0.14%
2019/03/21	1	25.10	4	25.20	25.05	-3	4,949	-0.06%
2019/03/20	1	25.00	0	0.00	25.10	1	4,913	0.02%
2019/03/19	0	0.00	1	25.00	25.25	-1	4,776	-0.02%
2019/03/18	0	0.00	49	23.90	24.60	-49	4,557	-1.08%
2019/03/15	36	22.09	8	22.04	22.40	28	4,322	0.65%
2019/03/13	13	21.70	0	0.00	21.75	13	4,418	0.29%
2019/03/12	5	21.99	1	21.95	21.95	4	4,451	0.09%
2019/03/08	4	21.48	3	21.70	21.65	1	4,549	0.02%
2019/03/04	3	21.87	3	22.15	22.10	0	4,609	0.00%
2019/02/27	7	21.62	0	0.00	22.05	7	4,585	0.15%
2019/02/26	2	21.95	0	0.00	22.60	2	4,487	0.04%
2019/02/20	9	21.39	5	21.50	21.50	4	4,351	0.09%
2019/02/15	4	21.35	2	21.75	21.25	2	4,246	0.05%
2019/02/14	2	23.35	0	0.00	23.60	2	4,145	0.05%
2019/02/11	0	0.00	10	22.75	23.20	-10	4,110	-0.24%
2019/01/30	5	23.25	1	23.05	22.65	4	4,084	0.10%
2019/01/24	5	22.20	0	0.00	22.10	5	4,006	0.12%
2019/01/22	11	21.83	8	21.95	21.80	3	3,980	0.08%
2019/01/15	2	21.90	0	0.00	21.70	2	3,967	0.05%
2019/01/10	5	22.80	1	22.55	22.90	4	3,735	0.11%
2018/12/27	40	26.60	40	26.40	26.35	0	3,434	0.00%
2018/12/26	1	27.30	3	26.97	26.00	-2	3,398	-0.06%
2018/12/25	7	27.70	0	0.00	27.35	7	3,315	0.21%
2018/12/24	5	28.70	0	0.00	28.45	5	3,268	0.15%
2018/12/22	1	28.20	0	0.00	28.25	1	3,174	0.03%
2018/12/20	16	29.53	1	28.20	27.85	15	3,073	0.49%
2018/12/19	0	0.00	17	29.02	29.30	-17	2,877	-0.59%
2018/12/18	15	28.25	3	28.88	28.25	12	2,555	0.47%
2018/12/17	5	29.11	0	0.00	28.10	5	2,408	0.21%
2018/12/14	1	27.15	1	28.40	29.00	0	2,227	0.00%
2018/12/13	1	26.75	0	0.00	26.60	1	1,878	0.05%
2018/12/12	0	0.00	8	26.25	26.00	-8	1,835	-0.44%
2018/12/11	8	25.48	1	25.05	25.75	7	1,795	0.39%
2018/12/10	1	25.10	2	24.95	24.85	-1	1,772	-0.06%
2018/12/07	1	27.65	3	27.48	27.45	-2	1,673	-0.12%
2018/12/06	2	26.03	0	0.00	25.55	2	1,568	0.13%
2018/12/05	1	26.40	1	26.25	26.30	0	1,527	0.00%
2018/12/04	1	26.80	1	27.00	26.85	0	1,524	0.00%
2018/12/03	0	0.00	6	26.44	26.85	-6	1,576	-0.38%
2018/11/30	3	25.65	0	0.00	25.65	3	1,510	0.20%
2018/11/27	0	0.00	5	24.25	24.40	-5	1,422	-0.35%
2018/11/20	0	0.00	10	24.98	24.50	-10	1,562	-0.64%
2018/11/08	0	0.00	20	24.13	24.15	-20	1,619	-1.23%
2018/11/01	0	0.00	1	23.45	23.30	-1	1,669	-0.06%
2018/10/26	1	23.65	0	0.00	22.70	1	1,640	0.06%
2018/10/23	0	0.00	3	23.05	22.45	-3	1,559	-0.19%
2018/09/27	0	0.00	8	24.42	24.95	-8	1,622	-0.49%
2018/09/26	8	24.50	0	0.00	24.40	8	1,623	0.49%
2018/09/18	2	25.15	0	0.00	25.00	2	1,682	0.12%
2018/09/13	3	24.70	108	24.91	24.70	-105	1,705	-6.15%	大賣/鉅額交易
2018/09/11	0	0.00	70	24.61	25.25	-70	1,734	-4.04%
2018/09/06	20	26.65	0	0.00	26.25	20	1,668	1.20%
2018/09/05	0	0.00	20	27.10	26.75	-20	1,698	-1.18%
2018/09/03	20	26.53	0	0.00	26.55	20	1,716	1.17%
2018/08/31	206	26.46	35	26.80	26.80	171	1,736	9.85%	大買/鉅額交易
2018/08/28	0	0.00	1	25.90	25.95	-1	1,816	-0.06%
2018/08/17	5	24.25	0	0.00	24.50	5	1,787	0.28%
2018/08/03	0	0.00	3	24.85	24.85	-3	1,660	-0.18%
2018/07/12	0	0.00	1	24.80	25.05	-1	2,129	-0.05%
2018/07/11	0	0.00	8	25.50	25.00	-8	2,201	-0.36%
2018/07/05	1	27.20	0	0.00	26.70	1	2,375	0.04%
2018/07/04	2	27.10	0	0.00	26.90	2	2,598	0.08%
2018/06/28	10	26.00	0	0.00	26.15	10	3,001	0.33%
2018/06/25	20	27.10	0	0.00	26.70	20	3,215	0.62%
2018/06/21	0	0.00	1	28.45	28.25	-1	3,241	-0.03%
2018/06/20	1	27.35	0	0.00	27.50	1	3,260	0.03%
2018/06/19	1	28.00	0	0.00	27.90	1	3,372	0.03%
2018/06/14	1	29.05	0	0.00	28.50	1	3,359	0.03%
2018/06/12	0	0.00	5	29.00	28.80	-5	3,308	-0.15%
2018/06/11	0	0.00	1	29.50	29.00	-1	3,312	-0.03%
2018/06/08	1	28.60	0	0.00	29.00	1	3,360	0.03%
2018/06/07	7	28.98	2	29.00	28.70	5	3,375	0.15%
2018/06/06	4	28.31	1	28.40	28.55	3	3,365	0.09%
2018/05/29	5	26.75	0	0.00	26.65	5	3,559	0.14%
2018/05/28	5	26.90	0	0.00	26.80	5	3,554	0.14%
2018/05/23	10	27.05	0	0.00	26.70	10	3,569	0.28%
2018/05/04	0.6	25.80	0	0.00	25.80	0.6	3,838	0.01%
2018/05/03	3.4	26.04	2	26.30	25.80	1.4	3,831	0.04%
2018/04/30	3	25.92	6	26.30	25.95	-3	3,820	-0.08%
2018/04/27	19	27.36	19	27.00	27.00	0	3,783	0.00%
2018/04/26	4.5	27.66	0	0.00	27.40	4.5	3,796	0.12%
2018/04/20	15	28.85	0	0.00	28.55	15	3,777	0.40%
2018/04/19	10	27.95	0	0.00	28.05	10	3,734	0.27%
2018/04/18	26	28.06	5	28.60	27.75	21	3,706	0.57%
2018/04/16	0	0.00	1	30.75	30.35	-1	3,572	-0.03%
2018/04/13	5	30.55	0	0.00	30.80	5	3,613	0.14%
2018/04/12	1	30.85	1	30.65	30.90	0	3,645	0.00%
2018/04/11	1	30.85	0	0.00	30.40	1	3,870	0.03%
2018/04/10	20	32.23	60	32.92	30.90	-40	3,913	-1.02%
2018/04/09	40	32.60	0	0.00	32.80	40	3,788	1.06%
2018/04/03	20	31.95	1	31.75	31.95	19	3,589	0.53%
2018/04/02	1	32.50	0	0.00	32.15	1	3,569	0.03%
2018/03/30	1	32.00	20	32.20	31.85	-19	3,369	-0.56%
2018/03/27	0	0.00	1	32.00	31.55	-1	3,359	-0.03%
2018/03/26	0	0.00	1	31.00	31.60	-1	3,407	-0.03%
2018/03/23	0	0.00	10	30.90	31.20	-10	3,681	-0.27%
2018/03/22	0	0.00	15	31.77	31.60	-15	3,690	-0.41%
2018/03/20	0	0.00	2	30.33	30.40	-2	3,625	-0.06%
2018/03/19	0	0.00	2	30.60	30.40	-2	3,652	-0.05%
2018/03/16	10	30.85	5	30.90	30.55	5	3,673	0.14%
2018/03/14	2	31.40	0	0.00	30.80	2	3,789	0.05%
2018/03/13	1	31.15	0	0.00	31.30	1	3,722	0.03%
2018/03/09	0	0.00	20	30.80	31.00	-20	3,693	-0.54%
2018/03/07	0	0.00	2	28.25	30.10	-2	3,560	-0.06%
2018/03/06	1.5	27.67	2	28.15	27.55	-0.5	3,476	-0.01%
2018/03/05	6.5	28.12	1	27.75	27.60	5.5	3,584	0.15%
2018/03/02	3.5	28.25	0	0.00	28.25	3.5	3,619	0.10%
2018/03/01	0	0.00	3	27.97	27.95	-3	3,644	-0.08%
2018/02/27	0	0.00	1	28.05	28.20	-1	3,700	-0.03%
2018/02/26	0	0.00	1	27.70	28.15	-1	3,745	-0.03%
2018/02/23	1	27.85	0	0.00	27.85	1	3,757	0.03%
2018/02/21	2	26.00	0	0.00	26.90	2	3,983	0.05%
2018/02/12	2	25.70	21	25.50	25.50	-19	3,980	-0.48%
2018/02/08	20	28.06	5	27.80	27.85	15	3,953	0.38%
2018/02/07	0	0.00	20	28.31	28.20	-20	4,026	-0.50%
2018/02/06	27	27.37	0	0.00	27.40	27	4,080	0.66%
2018/02/05	0	0.00	2	29.95	30.30	-2	4,101	-0.05%
2018/02/01	0	0.00	2	30.80	30.45	-2	4,371	-0.05%
2018/01/31	0	0.00	1	30.25	30.15	-1	4,403	-0.02%
2018/01/30	1	31.00	0	0.00	30.70	1	4,441	0.02%
2018/01/22	20	31.78	0	0.00	31.20	20	4,778	0.42%
2018/01/18	0	0.00	2	31.30	31.00	-2	4,819	-0.04%
2018/01/15	0	0.00	10	30.90	31.25	-10	4,839	-0.21%
2018/01/11	10	30.40	0	0.00	30.00	10	4,895	0.20%
2018/01/10	0	0.00	5	30.95	30.75	-5	4,931	-0.10%
2018/01/09	0	0.00	1	31.00	30.90	-1	4,960	-0.02%
2018/01/08	4	32.58	5	32.70	31.60	-1	4,948	-0.02%
2018/01/05	33	33.70	0	0.00	33.20	33	4,898	0.67%
2018/01/04	5	32.70	2	32.35	32.70	3	4,675	0.06%
2018/01/03	2	31.90	0	0.00	31.70	2	4,688	0.04%
2018/01/02	0	0.00	1	31.10	31.25	-1	4,624	-0.02%