敦泰 (3545)-凱基-竹北券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.1
漲跌
▲1.1
漲幅
+1.33%
成交量
836張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	6	83.68	3	83.60	84.10	3	2,564	0.12%
2024/05/21	0	0.00	3	83.40	83.00	-3	2,626	-0.11%
2024/05/20	1	83.60	1	84.40	83.50	0	2,854	0.00%
2024/05/17	1	85.30	1	83.90	84.60	0	3,031	0.00%
2024/05/16	9	84.26	4	83.63	84.80	5	3,106	0.16%
2024/05/15	7	82.44	12	83.80	82.50	-5	3,157	-0.16%
2024/05/14	2	83.00	2	82.60	82.30	0	3,205	0.00%
2024/05/13	13	82.93	2	81.95	82.60	11	3,264	0.34%
2024/05/10	7	82.54	5	81.90	82.70	2	3,388	0.06%
2024/05/09	6.3	84.99	5	84.58	83.00	1.3	3,450	0.04%
2024/05/08	2	85.15	13	85.25	85.00	-11	3,582	-0.31%
2024/05/07	4	85.73	4	85.05	85.60	0	3,602	0.00%
2024/05/06	2	86.60	7	85.73	86.70	-5	3,610	-0.14%
2024/05/03	1	86.30	0	0.00	84.80	1	3,636	0.03%
2024/05/02	1	85.00	2	84.85	84.90	-1	3,705	-0.03%
2024/04/30	3	84.63	2	84.55	84.40	1	3,870	0.03%
2024/04/29	2	83.50	8	84.70	85.20	-6	4,073	-0.15%
2024/04/26	4	82.83	4	82.35	82.50	0	4,097	0.00%
2024/04/25	1.8	82.72	3	82.50	82.20	-1.2	4,145	-0.03%
2024/04/24	1	83.40	2	83.05	83.40	-1	4,179	-0.02%
2024/04/23	1	82.08	0	0.00	81.60	1	4,215	0.02%
2024/04/22	3	80.10	1	80.40	79.60	2	4,237	0.05%
2024/04/19	2	82.35	2	81.80	81.70	0	4,254	0.00%
2024/04/18	2	84.35	2.1	84.20	84.50	-0.1	4,240	0.00%
2024/04/17	2	84.85	1	84.70	85.20	1	4,255	0.02%
2024/04/16	2	85.20	1.1	84.38	83.80	0.9	4,277	0.02%
2024/04/15	3	87.67	16	87.44	87.30	-13	4,266	-0.30%
2024/04/12	5	89.48	2	89.60	89.30	3	4,259	0.07%
2024/04/10	3	91.53	1	92.30	92.50	2	4,256	0.05%
2024/04/09	2	90.60	3	90.17	90.60	-1	4,263	-0.02%
2024/04/08	0	0.00	6	90.55	90.30	-6	4,294	-0.14%
2024/04/03	6	92.10	16	92.06	91.10	-10	4,343	-0.23%
2024/04/02	11	94.99	12	94.83	94.10	-1	4,413	-0.02%
2024/04/01	7	94.76	2	94.60	94.90	5	4,518	0.11%
2024/03/29	1	94.70	0	0.00	94.80	1	4,548	0.02%
2024/03/28	5	94.90	2	94.90	94.60	3	4,539	0.07%
2024/03/27	7	95.09	0	0.00	95.30	7	4,531	0.16%
2024/03/26	14	95.18	1	94.70	94.70	13	4,513	0.29%
2024/03/25	17	95.73	10	95.15	95.20	7	4,464	0.16%
2024/03/22	12	93.43	3	91.23	92.70	9	4,389	0.21%
2024/03/21	2	89.90	4	88.58	90.50	-2	4,366	-0.05%
2024/03/20	4	91.10	3	91.33	90.20	1	4,360	0.02%
2024/03/19	8.1	91.62	0	0.00	91.20	8.1	4,390	0.18%
2024/03/18	1	92.40	5	90.68	93.00	-4	4,413	-0.09%
2024/03/15	0	0.00	3	90.20	90.00	-3	4,452	-0.07%
2024/03/13	17	93.48	1	91.90	91.90	16	4,545	0.35%
2024/03/12	4	93.53	2	93.55	93.20	2	4,589	0.04%
2024/03/11	8	93.74	1	93.80	94.20	7	4,656	0.15%
2024/03/08	9	94.83	5	94.62	92.80	4	4,720	0.08%
2024/03/07	2.2	96.41	3	95.93	94.50	-0.8	4,795	-0.02%
2024/03/06	13	97.64	10	96.85	96.60	3	4,979	0.06%
2024/03/05	1	97.70	6	98.20	98.20	-5	5,126	-0.10%
2024/03/04	3	99.60	2.2	100.43	98.80	0.8	5,534	0.01%
2024/03/01	1.2	100.42	0	0.00	99.20	1.2	5,826	0.02%
2024/02/29	2	97.90	3	97.70	97.50	-1	5,932	-0.02%
2024/02/27	12	98.63	4.2	98.60	98.50	7.8	6,012	0.13%
2024/02/26	16	100.56	3	99.67	99.20	13	6,141	0.21%
2024/02/23	1	104.00	7	104.71	104.00	-6	6,391	-0.09%
2024/02/22	3	103.50	6	104.58	105.50	-3	6,602	-0.05%
2024/02/21	18	108.47	13	108.38	105.00	5	7,258	0.07%
2024/02/20	9.2	107.14	11	107.68	108.50	-1.8	7,428	-0.02%
2024/02/19	1	106.00	9	105.89	105.50	-8	7,523	-0.11%
2024/02/16	1	103.50	2	102.50	103.00	-1	7,920	-0.01%
2024/02/15	1	101.00	1	100.00	101.50	0	8,435	0.00%
2024/02/05	3	99.27	0	0.00	99.20	3	8,495	0.04%
2024/02/02	1	101.50	2	102.25	101.50	-1	8,506	-0.01%
2024/02/01	1	96.50	3	97.70	96.50	-2	8,497	-0.02%
2024/01/31	2	100.50	3	99.40	99.10	-1	8,589	-0.01%
2024/01/30	3	99.53	4.4	99.56	99.10	-1.4	8,697	-0.02%
2024/01/26	5	100.60	2	99.90	99.80	3	8,900	0.03%
2024/01/25	5	102.00	2	101.00	100.50	3	8,998	0.03%
2024/01/24	12	103.92	1	103.50	102.00	11	8,974	0.12%
2024/01/23	22	105.34	13	105.46	108.00	9	8,928	0.10%
2024/01/22	7	98.84	1	98.90	100.50	6	8,854	0.07%
2024/01/19	10	97.96	10	97.77	97.60	0	8,852	0.00%
2024/01/18	5	98.42	2	97.30	97.80	3	8,842	0.03%
2024/01/17	11	100.84	3	101.17	98.80	8	8,872	0.09%
2024/01/16	5	100.60	4	100.63	101.00	1	8,856	0.01%
2024/01/15	2	104.25	0	0.00	102.50	2	8,851	0.02%
2024/01/12	13	103.15	1	103.00	103.00	12	8,893	0.13%
2024/01/11	1	104.50	1	104.50	105.00	0	9,025	0.00%
2024/01/10	2	104.00	6	102.17	105.00	-4	9,070	-0.04%
2024/01/09	16	104.50	2	104.00	103.50	14	9,124	0.15%
2024/01/08	6	105.08	0	0.00	104.00	6	9,124	0.07%
2024/01/05	1	106.50	1	107.00	106.50	0	9,115	0.00%
2024/01/04	0	0.00	2	104.50	106.00	-2	9,105	-0.02%
2024/01/03	1	105.52	0	0.00	106.00	1	9,143	0.01%
2024/01/02	3	107.67	0	0.00	107.50	3	9,154	0.03%
2023/12/29	5	112.20	1	112.50	112.50	4	9,151	0.04%
2023/12/28	0	0.00	3	110.67	110.50	-3	9,127	-0.03%
2023/12/27	11	111.96	6	112.58	113.00	5	9,171	0.05%
2023/12/26	5.1	108.92	0	0.00	108.50	5.1	9,062	0.06%
2023/12/22	2	108.50	1	109.00	108.50	1	9,165	0.01%
2023/12/21	5	109.70	1	109.50	108.50	4	9,157	0.04%
2023/12/20	2	112.25	1	113.50	112.50	1	9,099	0.01%
2023/12/19	0	0.00	3	112.50	112.50	-3	9,077	-0.03%
2023/12/18	1	114.00	0	0.00	114.50	1	9,072	0.01%
2023/12/15	3	116.50	4	114.75	114.00	-1	9,089	-0.01%
2023/12/14	3	118.00	0	0.00	116.50	3	9,164	0.03%
2023/12/13	2	119.00	0	0.00	116.50	2	9,494	0.02%
2023/12/12	4	118.25	6	117.25	117.50	-2	9,528	-0.02%
2023/12/11	7	119.79	4	119.50	119.50	3	9,534	0.03%
2023/12/08	5	121.40	1	121.50	121.50	4	9,510	0.04%
2023/12/07	8	121.31	11	121.09	121.50	-3	9,597	-0.03%
2023/12/06	4	123.25	0	0.00	122.50	4	9,693	0.04%
2023/12/05	4	123.25	5	124.40	123.00	-1	9,620	-0.01%
2023/12/04	2	125.00	39	125.21	124.00	-37	9,548	-0.39%
2023/12/01	17	128.15	12	128.38	126.50	5	9,487	0.05%
2023/11/30	2	131.50	8	130.63	129.00	-6	9,439	-0.06%
2023/11/29	20	130.05	7	130.21	129.00	13	9,273	0.14%
2023/11/28	2	126.75	11	127.91	132.50	-9	8,835	-0.10%
2023/11/27	2	122.75	14	121.86	120.50	-12	8,525	-0.14%
2023/11/24	1	127.00	14	125.82	125.00	-13	8,391	-0.15%
2023/11/22	10	124.45	13	124.73	123.50	-3	8,077	-0.04%
2023/11/21	17	119.12	7	119.21	120.00	10	7,731	0.13%
2023/11/20	25	118.42	19.2	118.67	118.50	5.8	7,474	0.08%
2023/11/17	10	108.45	33.1	109.56	114.00	-23.1	6,753	-0.34%
2023/11/16	8	101.25	20.4	102.16	104.00	-12.4	6,357	-0.20%
2023/11/15	19	100.63	43	99.71	101.00	-24	6,083	-0.39%
2023/11/14	10	92.51	36	93.37	95.00	-26	5,613	-0.46%
2023/11/13	3	86.07	2	87.20	87.40	1	5,040	0.02%
2023/11/10	2	85.55	21	86.32	86.70	-19	4,932	-0.39%
2023/11/09	21	86.09	11	86.90	86.20	10	4,887	0.20%
2023/11/08	32	85.94	15	86.51	85.20	17	4,798	0.35%
2023/11/07	10	85.87	14	86.50	87.80	-4	4,648	-0.09%
2023/11/06	9	84.74	21	84.93	84.60	-12	4,454	-0.27%
2023/11/03	2	81.90	0	0.00	82.30	2	4,269	0.05%
2023/11/02	0	0.00	5	82.72	82.50	-5	4,213	-0.12%
2023/11/01	11	81.66	10	81.40	81.90	1	4,076	0.02%
2023/10/31	6	82.70	2	82.35	80.60	4	4,025	0.10%
2023/10/30	1	79.20	1	82.00	81.60	0	3,916	0.00%
2023/10/27	2	78.15	0	0.00	77.60	2	3,800	0.05%
2023/10/26	1	79.10	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	80.30	2	81.80	81.10	-1	3,776	-0.03%
2023/10/24	13	79.20	13	79.40	79.20	0	3,782	0.00%
2023/10/23	2	79.80	7	79.99	79.40	-5	3,764	-0.13%
2023/10/20	1	80.10	0	0.00	80.70	1	3,753	0.03%
2023/10/19	9	81.89	13	82.23	82.00	-4	3,700	-0.11%
2023/10/18	5	80.68	3	80.57	79.70	2	3,577	0.06%
2023/10/17	2	80.45	4	80.63	79.50	-2	3,552	-0.06%
2023/10/16	1	77.10	0	0.00	77.00	1	3,472	0.03%
2023/10/13	4	78.60	3	78.87	78.60	1	3,450	0.03%
2023/10/12	1	78.80	1	79.20	78.70	0	3,452	0.00%
2023/10/11	9	80.61	5	81.84	78.80	4	3,445	0.12%
2023/10/06	3	81.57	2	81.90	81.20	1	3,413	0.03%
2023/10/05	2	80.25	5	81.06	80.90	-3	3,374	-0.09%
2023/10/04	6	79.47	3	79.40	79.20	3	3,337	0.09%
2023/10/03	1	78.00	9	80.42	80.50	-8	3,340	-0.24%
2023/10/02	10	75.40	11	75.98	76.40	-1	3,217	-0.03%
2023/09/27	19	78.22	15	77.40	77.80	4	3,180	0.13%
2023/09/25	0	0.00	4	78.65	78.00	-4	3,066	-0.13%
2023/09/21	4	79.38	11	79.24	78.70	-7	3,040	-0.23%
2023/09/20	23	82.02	11	80.45	79.10	12	2,972	0.40%
2023/09/19	9	82.43	4	81.93	81.40	5	2,883	0.17%
2023/09/18	49	81.85	49	81.94	82.30	0	2,756	0.00%
2023/09/15	4	79.13	0	0.00	78.70	4	2,391	0.17%
2023/09/14	7	78.16	22	78.14	78.40	-15	2,341	-0.64%
2023/09/13	3	75.70	16	75.98	76.90	-13	2,285	-0.57%
2023/09/12	12	76.53	0	0.00	76.00	12	2,250	0.53%
2023/09/11	5	76.98	7	77.01	79.00	-2	2,131	-0.09%
2023/09/08	4	73.45	0	0.00	73.60	4	1,974	0.20%
2023/09/06	2	75.25	2	75.25	74.80	0	2,032	0.00%
2023/09/05	41	75.51	55.1	75.91	75.00	-14.1	1,975	-0.71%
2023/09/04	1	72.20	15.1	73.63	73.70	-14.1	1,790	-0.79%
2023/09/01	0	0.00	5	72.96	72.00	-5	1,787	-0.28%
2023/08/31	4	72.15	1	71.60	72.40	3	1,793	0.17%
2023/08/30	0	0.00	5	71.20	71.40	-5	1,794	-0.28%
2023/08/29	1	69.30	0	0.00	70.00	1	1,791	0.06%
2023/08/28	0	0.00	1	68.70	68.60	-1	1,803	-0.06%
2023/08/25	1	70.20	0	0.00	69.90	1	1,855	0.05%
2023/08/23	2	69.20	0	0.00	69.10	2	1,905	0.10%
2023/08/21	1	69.30	3	69.37	69.50	-2	1,967	-0.10%
2023/08/17	1	70.90	0	0.00	71.10	1	2,020	0.05%
2023/08/16	10	69.62	1	69.60	69.40	9	2,040	0.44%
2023/08/15	1	69.60	1	69.20	69.30	0	2,055	0.00%
2023/08/14	10	65.95	1	66.00	65.70	9	2,073	0.43%
2023/08/11	2	69.05	1	69.20	68.60	1	2,086	0.05%
2023/08/10	4	71.03	2	69.70	69.40	2	2,148	0.09%
2023/08/01	2	72.90	0	0.00	73.00	2	2,412	0.08%
2023/07/31	1	71.50	5	71.20	71.50	-4	2,432	-0.16%
2023/07/27	5	73.70	1	73.20	72.50	4	2,419	0.17%
2023/07/26	4	69.93	2	69.55	68.80	2	2,367	0.08%
2023/07/25	1	69.10	3	69.87	69.70	-2	2,435	-0.08%
2023/07/24	2	70.10	0	0.00	69.80	2	2,434	0.08%
2023/07/21	2	71.55	1	71.20	71.90	1	2,454	0.04%
2023/07/20	1	72.00	0	0.00	72.90	1	2,510	0.04%
2023/07/19	2	71.40	1	70.60	70.70	1	2,488	0.04%
2023/07/17	0.1	71.60	0	0.00	71.50	0.1	2,570	0.00%
2023/07/14	4	71.33	0	0.00	71.00	4	2,667	0.15%
2023/07/13	2	71.20	0	0.00	71.30	2	2,744	0.07%
2023/07/12	4	72.20	1	71.80	71.70	3	2,812	0.11%
2023/07/11	7	72.61	4	72.35	71.90	3	2,972	0.10%
2023/07/10	6	72.15	4	72.63	72.00	2	3,122	0.06%
2023/07/07	7.1	75.13	1	76.10	75.40	6.1	3,481	0.17%
2023/07/06	1	78.40	0	0.00	77.50	1	3,683	0.03%
2023/07/05	2	77.70	3	77.93	77.50	-1	3,792	-0.03%
2023/07/04	8	77.60	0.1	78.80	78.50	8	4,011	0.20%
2023/07/03	3.1	77.41	7	77.44	77.20	-4	4,030	-0.10%
2023/06/30	0	0.00	1	78.20	78.40	-1	4,018	-0.02%
2023/06/29	3	79.30	0	0.00	79.10	3	4,028	0.07%
2023/06/28	0	0.00	2	78.30	78.20	-2	4,063	-0.05%
2023/06/27	2	78.90	0	0.00	77.70	2	4,110	0.05%
2023/06/26	0.5	79.50	0	0.00	78.80	0.5	4,126	0.01%
2023/06/21	1.1	79.55	0	0.00	80.00	1.1	4,150	0.03%
2023/06/20	2	80.80	1	80.30	79.80	1	4,207	0.02%
2023/06/19	1	82.20	21	81.53	81.90	-20	4,287	-0.47%
2023/06/16	2	82.00	2	81.50	82.30	0	4,546	0.00%
2023/06/15	1.1	82.20	0	0.00	82.10	1.1	4,682	0.02%
2023/06/14	0	0.00	2.2	84.44	83.00	-2.2	4,689	-0.05%
2023/06/13	1.2	85.28	1	85.10	85.00	0.2	4,690	0.00%
2023/06/12	4.3	84.83	4	85.38	85.50	0.3	4,682	0.01%
2023/06/09	1	82.70	2	82.95	82.50	-1	4,657	-0.02%
2023/06/07	1	82.80	0	0.00	84.50	1	4,753	0.02%
2023/06/06	2	83.65	1	82.20	82.10	1	4,774	0.02%
2023/06/05	2	85.00	8.1	84.39	84.30	-6.1	4,783	-0.13%
2023/06/02	6.1	83.41	7	83.49	83.50	-0.9	4,785	-0.02%
2023/06/01	0	0.00	8	83.53	83.20	-8	4,809	-0.17%
2023/05/31	0	0.00	8	85.29	85.00	-8	4,830	-0.17%
2023/05/30	2	83.30	18	83.49	84.00	-16	4,864	-0.33%
2023/05/29	0	0.00	1	83.50	83.70	-1	4,962	-0.02%
2023/05/26	1	83.30	6	81.88	81.70	-5	5,002	-0.10%
2023/05/25	3	83.33	0	0.00	82.90	3	4,997	0.06%
2023/05/24	26	82.38	22	83.00	83.20	4	5,067	0.08%
2023/05/23	5	82.28	0	0.00	82.40	5	5,182	0.10%
2023/05/22	0	0.00	2	81.15	81.00	-2	5,231	-0.04%
2023/05/19	2	80.50	0	0.00	80.10	2	5,370	0.04%
2023/05/18	8	79.86	2	79.60	79.70	6	5,492	0.11%
2023/05/17	7	77.83	3	78.67	78.70	4	5,465	0.07%
2023/05/16	5	77.40	9	77.17	77.10	-4	5,439	-0.07%
2023/05/15	0	0.00	2	74.65	74.30	-2	5,379	-0.04%
2023/05/12	1	74.50	1	74.00	74.20	0	5,372	0.00%
2023/05/11	0	0.00	5	75.66	74.10	-5	5,389	-0.09%
2023/05/10	2	75.70	7	75.43	75.70	-5	5,416	-0.09%
2023/05/09	20	73.80	20	74.40	73.80	0	5,407	0.00%
2023/05/08	31	76.52	24	76.90	76.00	7	5,381	0.13%
2023/05/05	0	0.00	4	79.30	80.50	-4	5,271	-0.08%
2023/05/04	10	78.92	9	78.53	78.00	1	5,318	0.02%
2023/05/02	0	0.00	11	79.80	79.80	-11	5,400	-0.20%
2023/04/28	6	79.70	4	79.23	79.10	2	5,442	0.04%
2023/04/27	21.1	78.45	15	78.97	78.90	6.1	5,371	0.11%
2023/04/26	2	77.40	1	78.40	78.70	1	5,359	0.02%
2023/04/25	9	80.82	2	80.10	79.00	7	5,334	0.13%
2023/04/21	13	81.85	1	82.30	81.50	12	5,285	0.23%
2023/04/20	13	83.14	3	84.88	83.20	10	5,273	0.19%
2023/04/19	21	86.50	23	85.42	85.10	-2	5,294	-0.04%
2023/04/18	3	88.33	1	88.10	87.80	2	5,295	0.04%
2023/04/17	2	90.10	13	89.24	89.30	-11	5,247	-0.21%
2023/04/14	18	90.30	3	89.57	89.40	15	5,271	0.28%
2023/04/13	20	89.79	8	88.63	87.80	12	5,269	0.23%
2023/04/12	29	90.75	20.2	91.09	91.40	8.8	5,117	0.17%
2023/04/11	17	84.93	32	85.65	86.90	-15	4,723	-0.32%
2023/04/10	6	82.42	0	0.00	81.70	6	4,506	0.13%
2023/04/07	0	0.00	19	82.46	83.00	-19	4,459	-0.43%
2023/04/06	33	76.27	38	77.63	78.00	-5	4,231	-0.12%
2023/03/31	3	77.80	0	0.00	77.50	3	4,214	0.07%
2023/03/29	30	77.77	28	77.10	77.10	2	4,226	0.05%
2023/03/27	2	79.10	0	0.00	78.50	2	4,226	0.05%
2023/03/24	7	77.94	5	78.22	78.50	2	4,260	0.05%
2023/03/23	1	78.20	7	77.54	77.50	-6	4,255	-0.14%
2023/03/22	12	79.04	6	79.55	78.80	6	4,202	0.14%
2023/03/21	7	81.50	10	81.80	80.90	-3	4,105	-0.07%
2023/03/20	4	79.65	13	78.90	81.00	-9	3,858	-0.23%
2023/03/17	3	76.10	3	76.67	76.00	0	3,720	0.00%
2023/03/16	5	74.66	2	75.50	74.60	3	3,706	0.08%
2023/03/15	3	75.60	3	75.97	74.70	0	3,719	0.00%
2023/03/14	1	75.00	5	75.32	74.80	-4	3,704	-0.11%
2023/03/13	9.1	73.47	9	73.72	76.30	0.1	3,722	0.00%
2023/03/10	2.1	73.80	5	74.36	74.20	-2.9	3,704	-0.08%
2023/03/09	7	76.87	20	76.64	76.30	-13	3,732	-0.35%
2023/03/08	0	0.00	3	75.97	76.10	-3	3,713	-0.08%
2023/03/07	4	76.10	5	76.00	76.10	-1	3,711	-0.03%
2023/03/06	1	76.30	2	76.00	75.80	-1	3,708	-0.03%
2023/03/03	2	75.20	1	75.30	75.00	1	3,693	0.03%
2023/03/02	12	75.45	8	75.30	74.70	4	3,712	0.11%
2023/03/01	5	76.50	9	75.81	76.90	-4	3,645	-0.11%
2023/02/24	6	71.88	0	0.00	71.90	6	3,589	0.17%
2023/02/23	6	73.80	6	73.73	74.20	0	3,562	0.00%
2023/02/22	11	75.36	12	74.42	73.20	-1	3,597	-0.03%
2023/02/21	14	77.59	2	77.10	77.00	12	3,620	0.33%
2023/02/20	3	74.40	3	74.33	75.20	0	3,691	0.00%
2023/02/17	17	73.74	16	73.21	74.00	1	4,151	0.02%
2023/02/16	15	72.88	7	72.97	72.60	8	4,027	0.20%
2023/02/15	2	68.20	0	0.00	68.60	2	4,068	0.05%
2023/02/14	2	70.05	3	70.43	69.50	-1	4,204	-0.02%
2023/02/13	2	69.95	0	0.00	70.30	2	4,815	0.04%
2023/02/10	5	70.04	2	69.55	69.50	3	5,014	0.06%
2023/02/09	5	70.90	10	70.90	70.50	-5	5,118	-0.10%
2023/02/08	2	71.25	0	0.00	71.50	2	5,150	0.04%
2023/02/07	16	70.38	16	70.61	70.70	0	5,122	0.00%
2023/02/06	4	69.75	9	70.52	68.80	-5	5,101	-0.10%
2023/02/03	8	69.90	21	69.67	69.60	-13	5,106	-0.25%
2023/02/02	4	70.13	4.1	70.28	70.30	-0.1	5,155	0.00%
2023/02/01	3	68.50	1	68.20	68.40	2	5,177	0.04%
2023/01/31	23	66.64	1	66.40	66.90	22	5,197	0.42%
2023/01/30	4	64.90	2	64.80	65.50	2	5,194	0.04%
2023/01/13	4	62.70	3	62.40	62.40	1	5,404	0.02%
2023/01/12	0	0.00	8	63.81	63.50	-8	5,475	-0.15%
2023/01/11	0	0.00	1	63.60	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	1	63.30	63.40	-1	5,919	-0.02%
2023/01/09	1	63.30	0	0.00	63.50	1	6,065	0.02%
2023/01/06	9	63.27	8	63.13	63.70	1	6,035	0.02%
2023/01/05	1	63.00	3	62.47	61.80	-2	5,979	-0.03%
2023/01/04	13	62.86	11	63.33	62.20	2	5,993	0.03%
2023/01/03	7.1	62.53	3	62.60	62.60	4.1	5,910	0.07%
2022/12/28	1	58.80	0	0.00	58.20	1	5,845	0.02%
2022/12/27	1	61.00	2	59.80	59.80	-1	5,866	-0.02%
2022/12/26	2	58.85	0	0.00	58.70	2	5,817	0.03%
2022/12/23	1	57.80	0	0.00	59.40	1	5,829	0.02%
2022/12/21	0	0.00	4	56.65	56.60	-4	5,854	-0.07%
2022/12/20	3	57.57	2	57.75	56.50	1	5,857	0.02%
2022/12/19	0	0.00	2	59.70	59.50	-2	5,850	-0.03%
2022/12/16	2	61.00	0	0.00	60.50	2	5,835	0.03%
2022/12/15	3	62.70	0	0.00	62.60	3	5,786	0.05%
2022/12/13	0	0.00	1	63.00	62.50	-1	5,747	-0.02%
2022/12/09	0	0.00	2	63.95	63.70	-2	5,724	-0.03%
2022/12/08	1	64.10	0	0.00	64.00	1	5,719	0.02%
2022/12/07	2	64.35	0	0.00	64.30	2	5,716	0.03%
2022/12/06	0	0.00	1	66.90	66.10	-1	5,696	-0.02%
2022/12/05	2	68.60	4	69.85	68.20	-2	5,685	-0.04%
2022/12/01	6	67.65	4	68.00	68.00	2	5,641	0.04%
2022/11/30	3	65.50	0	0.00	65.70	3	5,581	0.05%
2022/11/25	4	65.20	0	0.00	65.20	4	5,617	0.07%
2022/11/24	5	66.10	0	0.00	66.10	5	5,615	0.09%
2022/11/23	1	64.10	1	64.60	64.30	0	5,568	0.00%
2022/11/22	1	63.80	0	0.00	63.60	1	5,568	0.02%
2022/11/21	0	65.50	0	0.00	65.50	0	5,547	0.00%
2022/11/18	1	69.10	1	68.40	67.60	0	5,540	0.00%
2022/11/17	4	68.75	4	68.53	68.30	0	5,558	0.00%
2022/11/16	6	67.32	5	66.88	69.00	1	5,487	0.02%
2022/11/15	4	63.60	26	62.23	67.40	-22	5,320	-0.41%
2022/11/14	0	0.00	6	67.50	67.50	-6	4,863	-0.12%
2022/11/11	27	76.26	19	76.89	75.00	8	4,998	0.16%
2022/11/10	1	76.30	8	74.93	75.00	-7	4,862	-0.14%
2022/11/09	22	77.54	14	77.62	76.80	8	4,819	0.17%
2022/11/08	5.2	73.33	15	75.29	76.50	-9.8	4,351	-0.23%
2022/11/07	4	69.80	1	69.60	69.60	3	4,334	0.07%
2022/11/04	3.3	66.26	0	0.00	66.60	3.3	4,277	0.08%
2022/11/02	9	68.39	1	68.70	67.80	8	4,309	0.19%
2022/11/01	0	0.00	1	68.20	68.00	-1	4,366	-0.02%
2022/10/31	8	69.46	2	68.50	68.50	6	4,354	0.14%
2022/10/28	1	70.00	3	69.20	67.00	-2	4,338	-0.05%
2022/10/27	7	71.84	6	72.22	72.90	1	4,307	0.02%
2022/10/25	4	69.20	3	69.10	68.60	1	4,422	0.02%
2022/10/24	1	72.70	0	0.00	69.50	1	4,469	0.02%
2022/10/21	5	72.12	4	69.90	69.90	1	4,596	0.02%
2022/10/20	3	73.83	6	73.38	74.00	-3	4,546	-0.07%
2022/10/19	1	73.90	4	73.93	74.90	-3	4,500	-0.07%
2022/10/18	12	73.25	13	73.71	74.00	-1	4,386	-0.02%
2022/10/17	9	68.06	13	68.56	70.80	-4	4,107	-0.10%
2022/10/14	4	64.23	3	65.63	65.60	1	3,981	0.03%
2022/10/13	0	0.00	1	64.20	60.00	-1	4,016	-0.02%
2022/10/12	0	0.00	1	63.30	65.70	-1	4,029	-0.02%
2022/10/07	2	68.05	1.1	69.16	67.90	0.9	4,017	0.02%
2022/10/06	1	67.20	0	0.00	68.00	1	4,013	0.02%
2022/10/05	1	66.10	1	67.20	67.20	0	4,016	0.00%
2022/10/03	9.1	61.10	0	0.00	61.70	9.1	4,018	0.23%
2022/09/30	7	59.26	1	60.10	61.00	6	4,083	0.15%
2022/09/28	0	0.00	0.5	60.00	59.70	-0.5	4,243	-0.01%
2022/09/27	0	0.00	2	61.65	62.70	-2	4,281	-0.05%
2022/09/26	1	64.00	4	61.30	60.80	-3	4,336	-0.07%
2022/09/22	1	67.70	6	67.50	67.30	-5	4,441	-0.11%
2022/09/20	0	0.00	1	68.70	68.70	-1	4,489	-0.02%
2022/09/15	2	71.80	0	0.00	71.00	2	4,639	0.04%
2022/09/14	0	0.00	1	70.80	71.10	-1	4,722	-0.02%
2022/09/13	1	71.90	0	0.00	71.10	1	4,779	0.02%
2022/09/12	2	70.90	0	0.00	70.70	2	4,887	0.04%
2022/09/08	7	68.37	9	69.24	69.90	-2	4,964	-0.04%
2022/09/05	2	72.10	1	72.60	71.90	1	4,984	0.02%
2022/09/02	0	0.00	7	76.56	76.10	-7	4,963	-0.14%
2022/09/01	3	75.93	3	75.30	75.10	0	4,958	0.00%
2022/08/29	2	74.60	2	74.60	74.30	0	4,984	0.00%
2022/08/25	0	0.00	7	78.61	78.10	-7	5,040	-0.14%
2022/08/24	1	78.00	0	0.00	78.00	1	5,252	0.02%
2022/08/23	0.2	76.70	3	76.57	76.60	-2.8	5,210	-0.05%
2022/08/22	1	78.50	1	79.00	77.80	0	5,185	0.00%
2022/08/19	9	78.31	9	77.90	77.90	0	5,145	0.00%
2022/08/18	9	76.41	14	77.36	77.80	-5	5,075	-0.10%
2022/08/17	5	75.80	10	76.26	75.10	-5	4,915	-0.10%
2022/08/16	14	77.21	14	77.35	76.00	0	4,912	0.00%
2022/08/15	34	77.77	22	77.68	78.50	12	4,862	0.25%
2022/08/12	3	74.23	37	75.21	75.20	-34	4,746	-0.72%
2022/08/11	27	71.20	24	71.21	70.80	3	4,603	0.07%
2022/08/10	7	67.74	33	67.84	70.60	-26	4,606	-0.56%
2022/08/09	1.1	69.26	0	0.00	68.90	1.1	4,544	0.03%
2022/08/08	5.1	68.80	18	68.22	69.50	-12.9	4,547	-0.28%
2022/08/05	3	66.80	3	67.43	67.30	0	4,483	0.00%
2022/08/04	9	66.19	8	66.25	66.70	1	4,484	0.02%
2022/08/03	36	67.76	7	67.66	67.70	29	4,456	0.65%
2022/08/02	7	68.49	9	67.48	66.60	-2	4,450	-0.04%
2022/08/01	20	70.15	15	70.10	69.90	5	4,395	0.11%
2022/07/29	12.2	74.66	4	74.53	74.10	8.2	4,285	0.19%
2022/07/28	33	78.50	3	78.13	76.60	30	4,233	0.71%
2022/07/27	2	96.80	7.8	96.26	96.70	-5.8	4,070	-0.14%
2022/07/26	4	97.15	0	0.00	96.20	4	4,018	0.10%
2022/07/25	4	99.45	1	100.00	99.00	3	4,036	0.07%
2022/07/22	2.5	103.40	1	103.50	101.50	1.5	4,072	0.04%
2022/07/21	0	0.00	4	101.75	102.50	-4	4,139	-0.10%
2022/07/20	5	101.30	16.6	101.08	101.00	-11.6	4,284	-0.27%
2022/07/19	0	95.00	8	97.31	98.60	-8	4,288	-0.19%
2022/07/18	1	95.60	1	93.80	95.60	0	4,245	0.00%
2022/07/15	1	91.90	0	0.00	92.10	1	4,259	0.02%
2022/07/14	16	90.06	1	90.50	91.00	15	4,246	0.35%
2022/07/13	2	90.05	7	89.76	89.30	-5	4,230	-0.12%
2022/07/12	2	87.60	15	86.89	86.60	-13	4,242	-0.31%
2022/07/11	5	89.30	0	0.00	90.00	5	4,267	0.12%
2022/07/08	9.1	90.65	2	90.15	90.60	7.1	4,246	0.17%
2022/07/07	5	85.78	4	84.93	87.80	1	4,192	0.02%
2022/07/06	3	87.27	6	86.42	86.20	-3	4,143	-0.07%
2022/07/05	8	85.71	4.1	85.05	86.50	3.9	4,142	0.09%
2022/07/04	17.1	84.71	1	84.10	83.70	16.1	4,137	0.39%
2022/06/30	3	92.60	15	90.40	90.00	-12	4,076	-0.29%
2022/06/28	1	96.70	1	94.60	94.70	0	3,986	0.00%
2022/06/27	1	97.30	1	97.00	97.10	0	3,975	0.00%
2022/06/24	0	0.00	5	93.36	93.70	-5	3,952	-0.13%
2022/06/23	1.2	91.25	0	0.00	91.70	1.2	3,908	0.03%
2022/06/22	3	92.73	2	93.85	91.70	1	3,866	0.03%
2022/06/21	16.2	95.62	5	96.78	97.50	11.2	3,801	0.29%
2022/06/20	2	96.85	1	95.60	93.60	1	3,775	0.03%
2022/06/17	5	101.90	4	104.88	102.00	1	3,668	0.03%
2022/06/16	1.4	109.00	5	108.90	107.00	-3.6	3,615	-0.10%
2022/06/15	1.1	113.56	0	0.00	112.50	1.1	3,608	0.03%
2022/06/14	1	113.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	0	0.00	13	115.08	115.00	-13	3,650	-0.36%
2022/06/09	9	117.50	2	117.50	117.50	7	3,667	0.19%
2022/06/08	4	121.75	4	120.75	118.50	0	3,680	0.00%
2022/06/07	1	120.50	2	120.00	120.00	-1	3,688	-0.03%
2022/06/06	0	0.00	4.1	118.99	119.00	-4.1	3,691	-0.11%
2022/06/02	1	119.00	8	119.13	119.00	-7	3,742	-0.19%
2022/06/01	14.1	122.43	14	119.75	121.00	0.1	3,709	0.00%
2022/05/31	3	114.83	0	0.00	115.00	3	3,485	0.09%
2022/05/27	13	111.50	0	0.00	111.50	13	3,558	0.37%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	2	109.25	3	110.00	110.00	-1	3,758	-0.03%
2022/05/24	3	110.33	12	109.83	109.50	-9	4,117	-0.22%
2022/05/23	1	112.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	8	117.50	1	117.00	115.50	7	4,183	0.17%
2022/05/19	1	115.50	3.1	116.36	118.50	-2.1	4,166	-0.05%
2022/05/18	4.1	117.30	9	119.17	118.50	-4.9	4,147	-0.12%
2022/05/17	4	114.25	12	114.08	115.00	-8	4,103	-0.19%
2022/05/16	6	113.17	4	116.25	113.00	2	4,113	0.05%
2022/05/13	2	117.00	0	0.00	115.00	2	4,163	0.05%
2022/05/10	10	113.50	0	0.00	117.50	10	4,182	0.24%
2022/05/09	3	115.50	11	114.50	113.00	-8	4,171	-0.19%
2022/05/06	10	117.90	0	0.00	117.00	10	4,173	0.24%
2022/05/05	0.1	120.00	0	0.00	119.50	0.1	4,177	0.00%
2022/05/04	1	118.00	0	0.00	119.00	1	4,159	0.02%
2022/05/03	0	0.00	5	115.80	117.00	-5	4,139	-0.12%
2022/04/29	7.1	117.56	0	0.00	116.00	7.1	4,183	0.17%
2022/04/28	20	116.20	8.2	115.73	115.50	11.8	4,171	0.28%
2022/04/27	3.1	114.15	0	0.00	116.00	3.1	4,117	0.08%
2022/04/26	9	122.50	3	124.17	119.00	6	4,020	0.15%
2022/04/25	1	116.00	1	116.00	118.50	0	3,885	0.00%
2022/04/22	0	123.50	12	121.58	122.00	-12	3,870	-0.31%
2022/04/21	1	126.00	1.5	122.83	125.50	-0.5	3,937	-0.01%
2022/04/20	0.3	121.50	0	0.00	122.50	0.3	3,919	0.01%
2022/04/19	1	121.00	6	121.00	121.00	-5	4,027	-0.12%
2022/04/18	0.5	122.80	1	123.50	122.50	-0.5	4,064	-0.01%
2022/04/15	1	123.50	4	123.00	122.50	-3	4,097	-0.07%
2022/04/14	1	128.50	2.5	129.80	129.00	-1.5	4,152	-0.04%
2022/04/13	15	126.93	1	128.50	128.50	14	4,267	0.33%
2022/04/12	1	126.00	3	126.67	128.00	-2	4,364	-0.05%
2022/04/11	5.1	126.96	6	127.17	126.00	-0.9	4,512	-0.02%
2022/04/08	9	131.72	2	132.75	131.00	7	4,545	0.15%
2022/04/07	2.2	138.45	10	135.65	131.00	-7.8	4,502	-0.17%
2022/04/06	1	142.50	0.1	143.50	142.50	0.9	4,416	0.02%
2022/03/31	0	0.00	13	147.00	146.00	-13	4,634	-0.28%
2022/03/30	2	148.50	0	0.00	148.00	2	4,706	0.04%
2022/03/29	1.1	147.09	1	148.00	148.00	0.1	4,718	0.00%
2022/03/25	0	152.00	0	0.00	149.50	0	4,806	0.00%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	1	149.50	2	151.25	151.50	-1	4,982	-0.02%
2022/03/22	1	147.50	1	148.00	148.00	0	5,150	0.00%
2022/03/21	1	152.50	0	0.00	150.00	1	5,207	0.02%
2022/03/18	2.2	148.05	8	149.00	149.00	-5.8	5,238	-0.11%
2022/03/17	19	148.05	2	149.00	148.00	17	5,245	0.32%
2022/03/16	1	144.00	1	143.50	145.00	0	5,277	0.00%
2022/03/15	0	0.00	2	145.00	144.00	-2	5,332	-0.04%
2022/03/11	1	145.00	24	145.00	145.00	-23	5,615	-0.41%
2022/03/10	11	149.00	2	148.75	148.00	9	5,715	0.16%
2022/03/09	2	144.75	0	0.00	146.00	2	5,782	0.03%
2022/03/08	12	145.83	4	142.50	142.50	8	5,897	0.14%
2022/03/07	4	148.88	4	148.13	147.00	0	5,927	0.00%
2022/03/03	2	156.25	2	155.75	156.00	0	6,127	0.00%
2022/03/02	6	156.42	4	156.38	156.50	2	6,211	0.03%
2022/03/01	10	153.35	0	0.00	153.50	10	6,202	0.16%
2022/02/25	12	155.58	20	157.35	152.00	-8	6,280	-0.13%
2022/02/24	22	155.98	66.4	156.53	156.00	-44.4	6,265	-0.71%
2022/02/23	1.1	153.45	10.1	153.45	154.50	-9	6,083	-0.15%
2022/02/22	5.1	145.71	1	144.50	146.00	4.1	6,358	0.06%
2022/02/21	0	0.00	1.4	149.36	149.50	-1.4	7,504	-0.02%
2022/02/18	1.1	148.41	15	148.53	150.00	-13.9	8,235	-0.17%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	3	148.67	2	148.00	147.50	1	8,404	0.01%
2022/02/15	6.2	147.60	5	147.50	146.00	1.2	8,455	0.01%
2022/02/14	0.3	150.50	9	149.89	149.50	-8.7	8,475	-0.10%
2022/02/11	3.1	153.98	0	0.00	152.50	3.1	8,516	0.04%
2022/02/10	0.1	154.50	1	153.00	153.50	-0.9	8,699	-0.01%
2022/02/09	9	153.33	4	155.50	156.50	5	8,765	0.06%
2022/02/08	0.1	150.00	0	0.00	153.00	0.1	8,868	0.00%
2022/02/07	0.2	146.00	0	0.00	146.50	0.2	8,910	0.00%
2022/01/26	7.1	145.94	3	146.00	145.50	4.1	8,992	0.05%
2022/01/25	3.1	148.35	3	146.33	145.00	0.1	9,153	0.00%
2022/01/21	1	149.00	3	149.50	149.50	-2	9,663	-0.02%
2022/01/20	0.3	154.50	1	154.00	154.00	-0.7	10,078	-0.01%
2022/01/19	0	0.00	7	152.50	155.00	-7	10,230	-0.07%
2022/01/18	1.2	155.80	0	0.00	155.50	1.2	10,457	0.01%
2022/01/17	1	157.00	2	156.75	157.50	-1	10,516	-0.01%
2022/01/14	6	150.33	2	152.00	152.00	4	10,633	0.04%
2022/01/13	8.1	156.01	1	155.50	155.00	7.1	11,031	0.06%
2022/01/12	11.1	155.27	9	155.22	156.00	2.1	11,081	0.02%
2022/01/11	10	159.20	3	159.67	159.00	7	11,147	0.06%
2022/01/10	4.3	161.26	11	162.27	163.50	-6.7	11,206	-0.06%
2022/01/07	3.1	161.81	0	160.00	159.00	3.1	11,373	0.03%
2022/01/06	11.3	163.34	10	163.55	163.00	1.3	11,458	0.01%
2022/01/05	54	168.53	1	167.50	167.50	53	11,517	0.46%
2022/01/04	29.2	173.61	22.5	175.59	172.50	6.7	11,520	0.06%
2022/01/03	10	173.90	9	174.50	176.50	1	11,503	0.01%
2021/12/30	0	0.00	2	172.50	171.50	-2	11,577	-0.02%
2021/12/29	0	0.00	6	171.83	171.00	-6	11,897	-0.05%
2021/12/28	32	173.98	28	172.50	171.00	4	12,314	0.03%
2021/12/27	7	168.36	17	170.74	173.00	-10	12,392	-0.08%
2021/12/24	10	170.10	0.4	169.50	167.50	9.6	12,543	0.08%
2021/12/23	1	170.50	1	171.00	170.50	0	12,641	0.00%
2021/12/22	5.1	171.61	4	172.25	171.00	1.1	12,757	0.01%
2021/12/21	2	172.50	0	0.00	172.50	2	12,817	0.02%
2021/12/20	30	173.83	37	171.61	170.50	-7	12,865	-0.05%
2021/12/17	9	171.44	4	172.38	170.00	5	12,878	0.04%
2021/12/16	31	173.35	42	172.62	173.00	-11	12,975	-0.08%
2021/12/15	0	0.00	8.1	164.68	167.50	-8.1	12,895	-0.06%
2021/12/14	18.1	162.91	5	161.00	160.50	13.1	12,907	0.10%
2021/12/13	4	166.63	0	0.00	167.00	4	12,940	0.03%
2021/12/10	5	165.70	1	166.00	165.50	4	13,087	0.03%
2021/12/09	7	170.00	9	171.28	169.00	-2	13,075	-0.02%
2021/12/08	6	174.42	16	174.13	173.00	-10	13,121	-0.08%
2021/12/07	32	175.72	39	177.04	173.00	-7	13,391	-0.05%
2021/12/06	8	173.38	3	171.50	172.50	5	13,493	0.04%
2021/12/03	9	170.11	5	170.40	170.50	4	13,607	0.03%
2021/12/02	8	169.37	4	168.00	166.50	4	13,776	0.03%
2021/12/01	24	169.00	10.5	168.52	169.50	13.5	14,020	0.10%
2021/11/30	26	167.83	23.3	166.42	166.00	2.7	14,345	0.02%
2021/11/29	12.3	160.72	18	155.25	163.50	-5.7	14,557	-0.04%
2021/11/26	2.1	165.02	19.2	164.93	162.50	-17.1	14,708	-0.12%
2021/11/25	2	169.00	3	169.50	168.00	-1	15,011	-0.01%
2021/11/24	30	169.07	23	170.15	169.00	7	15,081	0.05%
2021/11/23	10.1	171.18	25	171.60	169.00	-14.9	15,233	-0.10%
2021/11/22	20	175.75	17	176.00	176.50	3	15,337	0.02%
2021/11/19	29	175.22	41	176.93	172.50	-12	15,709	-0.08%
2021/11/18	115.2	177.20	76.6	177.01	173.50	38.6	15,879	0.24%	大買/
2021/11/17	74	165.46	55.2	164.09	171.50	18.8	15,099	0.12%
2021/11/16	9.1	156.88	10	158.25	156.00	-0.9	14,940	-0.01%
2021/11/15	11.1	159.58	13	158.12	156.50	-1.9	15,536	-0.01%
2021/11/12	18	155.89	1	156.50	155.00	17	16,770	0.10%
2021/11/11	2.2	153.77	5	153.80	154.50	-2.8	16,996	-0.02%
2021/11/10	7.1	153.64	3	153.83	152.50	4.1	17,198	0.02%
2021/11/09	15.7	155.95	11.1	155.95	155.50	4.7	17,489	0.03%
2021/11/08	14.1	151.25	28	151.20	152.00	-14	17,513	-0.08%
2021/11/05	30	148.22	27	149.22	148.50	3	17,807	0.02%
2021/11/04	10	145.15	0	0.00	144.50	10	18,007	0.06%
2021/11/03	6.2	147.27	7	146.93	148.50	-0.8	18,247	0.00%
2021/11/02	15.1	147.35	6	147.08	144.00	9.1	18,473	0.05%
2021/11/01	14	152.50	6.1	152.66	150.00	8	18,641	0.04%
2021/10/29	64	167.48	65.1	163.44	160.00	-1.1	18,846	-0.01%
2021/10/28	28.1	165.66	21	166.95	164.00	7.1	19,154	0.04%
2021/10/27	14	157.25	11	157.09	158.50	3	19,858	0.02%
2021/10/26	17	154.21	41	155.23	152.50	-24	20,775	-0.12%
2021/10/25	13	145.73	3	146.17	149.00	10	21,535	0.05%
2021/10/22	16	149.50	9	149.61	148.00	7	22,191	0.03%
2021/10/21	28	155.63	32	156.06	151.00	-4	22,793	-0.02%
2021/10/20	2	147.25	1	148.00	147.00	1	23,424	0.00%
2021/10/19	9	144.67	24	145.13	145.50	-15	24,926	-0.06%
2021/10/18	12	142.54	16	140.94	143.00	-4	25,500	-0.02%
2021/10/15	18	141.06	19	140.03	141.00	-1	25,649	0.00%
2021/10/14	18	137.78	22	139.43	139.00	-4	25,598	-0.02%
2021/10/13	0	136.83	15	137.27	134.00	-15	25,541	-0.06%
2021/10/12	1	140.03	0	0.00	139.00	1	25,547	0.00%
2021/10/08	9	148.22	0	0.00	145.00	9	25,639	0.04%
2021/10/07	23	146.20	21	147.29	147.00	2	25,668	0.01%
2021/10/06	25	146.21	14.1	147.30	140.00	10.9	25,703	0.04%
2021/10/05	17.2	145.62	37.5	146.01	150.50	-20.3	25,490	-0.08%
2021/10/04	7.1	144.01	25	143.10	139.50	-17.9	25,173	-0.07%
2021/10/01	17.1	149.47	12.3	152.88	148.50	4.8	25,123	0.02%
2021/09/30	5	154.40	5.1	154.50	155.00	-0.1	25,106	0.00%
2021/09/29	2.1	154.38	4	154.75	153.50	-1.9	25,212	-0.01%
2021/09/28	6	166.42	3	164.67	162.00	3	25,688	0.01%
2021/09/27	11.1	167.68	10	169.15	168.00	1.1	25,883	0.00%
2021/09/24	8	164.88	2	165.75	164.00	6	26,181	0.02%
2021/09/23	3.1	160.12	4.2	159.22	161.00	-1	26,339	0.00%
2021/09/22	5	160.91	14	161.32	160.50	-9	26,604	-0.03%
2021/09/17	3	166.00	2	166.75	169.50	1	26,950	0.00%
2021/09/16	6	167.75	3	166.83	165.50	3	27,110	0.01%
2021/09/15	12	166.25	5	167.30	165.00	7	27,266	0.03%
2021/09/14	4	177.25	6	177.25	176.50	-2	27,647	-0.01%
2021/09/13	11	181.14	0.1	180.50	175.00	10.9	28,072	0.04%
2021/09/10	42.4	184.76	23	182.11	179.00	19.4	28,528	0.07%
2021/09/09	23.1	177.54	24	176.42	179.50	-0.9	28,530	0.00%
2021/09/08	6.1	170.84	5	173.40	169.00	1.1	28,671	0.00%
2021/09/07	11.1	176.36	8	176.31	176.50	3.1	29,141	0.01%
2021/09/06	10.1	176.19	18.1	174.14	174.50	-8	29,420	-0.03%
2021/09/03	22	183.18	29	185.69	180.50	-7	29,785	-0.02%
2021/09/02	18	190.58	13	188.42	186.00	5	30,498	0.02%
2021/09/01	37	193.61	27	194.69	195.50	10	31,476	0.03%
2021/08/31	42	192.87	25.7	193.04	191.50	16.3	32,096	0.05%
2021/08/30	15	190.03	6.4	190.24	189.00	8.7	32,647	0.03%
2021/08/27	17	189.56	24	188.77	190.50	-7	33,242	-0.02%
2021/08/26	62	191.57	46	191.25	190.50	16	34,115	0.05%
2021/08/25	42.1	188.79	102	192.69	193.50	-59.9	35,424	-0.17%	大賣/
2021/08/24	79.6	194.94	25	192.30	190.00	54.6	35,921	0.15%
2021/08/23	40	201.38	41	200.54	202.00	-1	36,217	0.00%
2021/08/20	44	192.69	34	193.43	190.50	10	36,492	0.03%
2021/08/19	62.5	199.54	56.2	199.57	189.50	6.3	36,702	0.02%
2021/08/18	121.2	196.55	106.5	199.64	208.00	14.7	36,877	0.04%	大買/大賣/
2021/08/17	26	211.54	8	210.44	207.50	18	37,064	0.05%
2021/08/16	15	224.40	15.2	222.08	221.00	-0.2	37,988	0.00%
2021/08/13	26.4	235.34	23	229.61	224.00	3.4	38,240	0.01%
2021/08/12	20	239.00	19	238.18	236.50	1	38,758	0.00%
2021/08/11	30	244.62	17	243.71	237.00	13	39,687	0.03%
2021/08/10	23	253.54	23.5	255.88	248.50	-0.5	39,841	0.00%
2021/08/09	24	263.29	21	257.62	252.00	3	40,193	0.01%
2021/08/06	36	265.83	38.5	268.67	269.50	-2.5	41,121	-0.01%
2021/08/05	42	268.33	39	267.55	265.50	3	41,868	0.01%
2021/08/04	24	275.75	15	275.13	274.00	9	42,818	0.02%
2021/08/03	36.3	286.08	27	285.74	282.50	9.3	42,779	0.02%
2021/08/02	89	288.88	80	290.52	280.00	9	42,832	0.02%
2021/07/30	77	280.31	59.1	281.96	276.50	17.9	42,231	0.04%
2021/07/29	39.2	268.93	84	265.61	275.00	-44.8	41,722	-0.11%
2021/07/28	37.4	269.52	44	274.89	261.00	-6.7	41,284	-0.02%
2021/07/27	69.1	280.77	55.1	283.36	290.00	14	41,322	0.03%
2021/07/26	69.6	282.14	61.8	282.91	276.00	7.8	40,993	0.02%
2021/07/23	75.6	260.82	63.5	265.48	270.50	12.1	40,197	0.03%
2021/07/22	23	235.83	52.1	237.47	246.00	-29.1	39,107	-0.07%
2021/07/21	5	216.50	10	219.90	224.00	-5	38,837	-0.01%
2021/07/20	5	218.10	9	220.06	214.00	-4	39,098	-0.01%
2021/07/19	4	226.00	5	227.30	226.00	-1	39,414	0.00%
2021/07/16	5	225.20	10	226.50	225.50	-5	39,721	-0.01%
2021/07/15	17	219.44	11	222.00	224.50	6	40,297	0.01%
2021/07/14	8	213.44	48.2	214.25	215.50	-40.2	41,013	-0.10%
2021/07/13	43	214.95	3.5	212.71	210.00	39.5	41,311	0.10%
2021/07/12	9	221.78	38	222.79	221.00	-29	42,235	-0.07%
2021/07/09	6.3	221.95	12	221.92	220.50	-5.7	43,038	-0.01%
2021/07/08	14.3	227.85	14	226.82	225.00	0.3	43,962	0.00%
2021/07/07	49	229.58	57	229.83	224.00	-8	44,613	-0.02%
2021/07/06	11	234.09	27	232.59	231.00	-16	45,041	-0.04%
2021/07/05	32.4	238.60	37.8	237.09	238.50	-5.5	45,758	-0.01%
2021/07/02	19	227.42	34.4	227.04	228.00	-15.4	45,754	-0.03%
2021/07/01	41	227.98	86	226.22	222.00	-45	45,948	-0.10%
2021/06/30	32	224.95	22	224.48	226.00	10	46,289	0.02%
2021/06/29	32	227.53	54	229.81	219.00	-22	46,999	-0.05%
2021/06/28	75.1	228.05	55	228.05	233.00	20.1	46,737	0.04%
2021/06/25	93	220.03	112	220.00	220.00	-19	46,470	-0.04%	大賣/
2021/06/24	17	217.32	21	216.60	217.00	-4	46,369	-0.01%
2021/06/23	49	220.49	39.2	220.12	217.50	9.9	46,246	0.02%
2021/06/22	23.2	213.64	26	214.62	212.50	-2.9	45,753	-0.01%
2021/06/21	35.9	212.49	38.3	212.61	208.00	-2.4	45,360	-0.01%
2021/06/18	15.2	227.00	10	227.65	222.50	5.2	44,912	0.01%
2021/06/17	36.1	224.39	172.1	224.21	228.50	-136	44,681	-0.30%	大賣/鉅額交易
2021/06/16	135.1	230.86	61	236.82	223.00	74.1	44,410	0.17%	大買/
2021/06/15	23	244.19	40	244.55	242.50	-17	43,982	-0.04%
2021/06/11	67	241.25	66.3	243.43	241.00	0.7	44,896	0.00%
2021/06/10	183.1	246.12	41.4	244.88	240.00	141.7	44,973	0.32%	大買/鉅額交易
2021/06/09	46	239.82	91.6	242.09	248.00	-45.6	44,862	-0.10%
2021/06/08	78.1	241.30	23.5	240.17	230.50	54.6	44,752	0.12%
2021/06/07	47	230.28	61.1	229.61	238.00	-14.1	44,289	-0.03%
2021/06/04	48.1	228.03	45.1	229.81	226.50	3	43,743	0.01%
2021/06/03	53	225.75	91	222.78	230.00	-38	43,243	-0.09%
2021/06/02	94.9	231.27	49	228.67	216.00	45.8	42,269	0.11%
2021/06/01	52.2	228.02	67.4	230.77	232.50	-15.2	40,906	-0.04%
2021/05/31	20.1	207.27	57	207.78	211.50	-36.9	39,973	-0.09%
2021/05/28	57.3	203.72	48.1	202.63	199.50	9.2	39,364	0.02%
2021/05/27	100	197.24	63.7	197.13	200.00	36.3	39,070	0.09%
2021/05/26	32	198.52	50	199.36	192.50	-18	38,520	-0.05%
2021/05/25	108	200.87	116	201.38	199.50	-8	37,898	-0.02%	大買/大賣/
2021/05/24	35	184.00	46.3	183.94	190.00	-11.3	36,643	-0.03%
2021/05/21	25.1	173.45	16.1	172.43	176.00	9	35,838	0.03%
2021/05/20	35	173.59	33	173.82	169.00	2	35,635	0.01%
2021/05/19	81.1	170.87	22	173.50	179.00	59.1	35,152	0.17%
2021/05/18	12	157.58	31	159.85	163.00	-19	34,334	-0.06%
2021/05/17	28	156.93	11	159.82	148.50	17	34,113	0.05%
2021/05/14	26.2	174.71	28	176.54	164.50	-1.8	33,842	-0.01%
2021/05/13	23	166.59	31.1	168.21	171.00	-8.1	32,760	-0.02%
2021/05/12	66.1	160.33	89	156.70	161.00	-23	31,940	-0.07%
2021/05/11	15	166.30	1	166.50	162.50	14	30,804	0.05%
2021/05/10	30	186.23	12	185.88	180.50	18	30,623	0.06%
2021/05/07	11	182.32	27	183.07	183.00	-16	30,225	-0.05%
2021/05/06	40	173.01	23.1	174.08	171.00	16.9	29,853	0.06%
2021/05/05	25	182.02	17	174.21	172.50	8	29,380	0.03%
2021/05/04	22	180.07	41	181.68	191.50	-19	29,111	-0.07%
2021/05/03	22	184.95	6	192.17	179.50	16	28,545	0.06%
2021/04/29	7	201.42	10	200.25	199.00	-3	28,395	-0.01%
2021/04/28	24	202.69	60	202.61	201.00	-36	28,586	-0.13%
2021/04/27	16.1	198.80	8.1	197.72	195.50	8	28,353	0.03%
2021/04/26	25.1	198.05	71	195.90	196.50	-45.9	28,220	-0.16%
2021/04/23	28	189.63	130.6	181.20	193.50	-102.6	28,108	-0.36%	大賣/鉅額交易
2021/04/22	24.8	181.52	15	182.77	176.00	9.8	28,446	0.03%
2021/04/21	95.5	174.81	31.7	177.62	179.00	63.8	28,387	0.22%
2021/04/20	109.1	193.58	31.5	197.44	182.00	77.6	27,900	0.28%	大買/
2021/04/19	104	201.85	36.2	200.76	198.50	67.9	27,235	0.25%	大買/
2021/04/16	46	229.72	49.2	227.47	220.50	-3.2	27,122	-0.01%
2021/04/15	30	209.33	29.5	210.92	220.00	0.5	26,314	0.00%
2021/04/14	30	201.50	28	200.66	200.00	2	25,679	0.01%
2021/04/13	35.2	209.14	71.7	208.97	202.50	-36.5	24,924	-0.15%
2021/04/12	27	207.50	27	207.89	202.50	0	24,342	0.00%
2021/04/09	60.5	235.17	38.1	232.10	225.00	22.4	23,930	0.09%
2021/04/08	41.1	231.70	38.2	232.57	236.50	2.9	23,464	0.01%
2021/04/07	17.1	216.23	19	216.29	215.00	-1.9	23,107	-0.01%
2021/04/06	22.3	214.67	19.3	216.35	218.50	3	22,891	0.01%
2021/04/01	33.1	190.19	33	189.79	199.00	0.1	22,675	0.00%
2021/03/31	7.2	184.61	2	181.07	181.00	5.2	22,011	0.02%
2021/03/30	15.1	173.56	3.2	178.98	183.50	11.9	22,479	0.05%
2021/03/29	16	172.59	2	174.00	174.00	14	22,643	0.06%
2021/03/26	0	158.00	5	156.60	158.50	-5	23,226	-0.02%
2021/03/24	9.1	150.33	2	148.25	148.00	7.1	23,608	0.03%
2021/03/23	4.3	145.51	3	148.67	152.00	1.3	23,801	0.01%
2021/03/22	5.3	156.00	5	154.20	154.00	0.3	24,108	0.00%
2021/03/19	22.1	154.16	15	153.83	159.00	7.1	24,041	0.03%
2021/03/18	19.5	144.86	15.5	148.00	152.50	4	23,912	0.02%
2021/03/17	37.3	142.10	33.1	143.14	139.00	4.2	23,843	0.02%
2021/03/16	4	144.88	46	148.04	148.50	-42	22,616	-0.19%
2021/03/15	29	129.26	35.7	132.54	135.00	-6.7	21,961	-0.03%
2021/03/12	59	119.65	60	118.92	123.00	-1	21,016	0.00%
2021/03/11	7	103.00	29.8	109.21	112.00	-22.8	19,953	-0.11%
2021/03/10	18	104.94	16	105.28	102.00	2	19,630	0.01%
2021/03/09	9	98.77	26	97.85	100.00	-17	19,296	-0.09%
2021/03/08	45	99.70	12	100.74	96.10	33	19,365	0.17%
2021/03/05	7	98.61	5	99.22	99.20	2	19,397	0.01%
2021/03/04	13	100.12	18	101.58	101.50	-5	19,409	-0.03%
2021/03/03	14	101.45	5	100.60	101.00	9	19,427	0.05%
2021/03/02	3	106.67	9	105.83	104.50	-6	19,354	-0.03%
2021/02/26	17	101.15	3	103.33	99.80	14	19,082	0.07%
2021/02/25	17.1	105.54	9	102.06	101.00	8.1	18,950	0.04%
2021/02/24	8	109.48	33	108.30	106.50	-25	18,832	-0.13%
2021/02/23	14	111.07	22.1	111.00	113.50	-8.1	18,669	-0.04%
2021/02/22	49	106.37	54	106.89	109.00	-5	18,470	-0.03%
2021/02/19	26.6	100.99	54	100.63	99.70	-27.4	18,188	-0.15%
2021/02/18	17	97.55	40.2	97.92	99.30	-23.2	17,890	-0.13%
2021/02/17	51.2	94.51	69.1	94.82	94.80	-17.9	17,744	-0.10%
2021/02/05	25	87.99	12.1	87.02	88.30	12.9	17,606	0.07%
2021/02/04	19	84.72	14	83.38	83.10	5	17,491	0.03%
2021/02/03	36.1	84.14	7	84.00	83.60	29.1	17,453	0.17%
2021/02/02	6	83.08	8.2	81.96	81.90	-2.2	17,654	-0.01%
2021/02/01	6	81.58	3	81.40	81.60	3	17,735	0.02%
2021/01/29	9	86.40	6	86.10	84.00	3	17,492	0.02%
2021/01/28	13	90.63	5.4	87.48	88.40	7.6	17,286	0.04%
2021/01/27	0	0.00	3	91.17	90.80	-3	17,175	-0.02%
2021/01/26	9	94.09	3	93.77	90.80	6	17,215	0.03%
2021/01/25	11	97.21	10	97.15	95.60	1	16,996	0.01%
2021/01/22	13	101.08	23	99.68	101.00	-10	17,006	-0.06%
2021/01/21	43	96.79	47	97.29	97.90	-4	16,945	-0.02%
2021/01/20	16	102.99	12	106.00	98.60	4	16,813	0.02%
2021/01/19	21	108.95	15	107.73	109.50	6	16,898	0.04%
2021/01/18	12	108.30	4	108.75	108.50	8	16,782	0.05%
2021/01/15	43	110.22	49.1	109.47	110.50	-6.1	16,420	-0.04%
2021/01/14	39	103.88	15.7	104.18	106.00	23.3	15,638	0.15%
2021/01/13	15	97.64	28.3	97.79	96.60	-13.3	15,309	-0.09%
2021/01/12	10	94.17	6	95.98	93.50	4	15,066	0.03%
2021/01/11	22.4	97.12	28	98.36	98.00	-5.6	14,830	-0.04%
2021/01/08	22	92.88	12.8	92.52	92.90	9.2	14,485	0.06%
2021/01/07	6	88.65	6	88.48	91.90	0	14,161	0.00%
2021/01/06	13	89.43	7.2	89.88	86.10	5.9	13,867	0.04%
2021/01/05	22.2	88.47	13	87.68	87.90	9.2	13,629	0.07%
2021/01/04	16	91.23	5	91.54	90.70	11	13,423	0.08%
2020/12/31	45.1	96.50	58	94.90	93.50	-13	13,225	-0.10%
2020/12/30	11	96.22	11	95.63	95.10	0	12,730	0.00%
2020/12/29	26	98.50	33	98.22	95.50	-7	12,492	-0.06%
2020/12/28	58	97.58	58	99.01	99.00	0	12,246	0.00%
2020/12/25	27.1	89.72	23	88.86	91.50	4.1	11,791	0.03%
2020/12/24	21	86.72	24	87.82	87.50	-3	11,465	-0.03%
2020/12/23	3	78.73	9	84.39	85.00	-6	10,799	-0.06%
2020/12/22	53	83.43	44	83.33	77.50	9	10,442	0.09%
2020/12/21	18	76.14	11.5	79.26	80.80	6.5	9,725	0.07%
2020/12/18	11	72.55	10.2	72.36	73.50	0.8	9,411	0.01%
2020/12/17	12	71.08	33.5	70.81	72.20	-21.5	9,180	-0.23%
2020/12/16	13	68.48	6.7	70.47	68.40	6.3	8,966	0.07%
2020/12/14	1	70.30	4	69.05	68.50	-3	8,452	-0.04%
2020/12/11	14.2	69.23	51	68.30	68.70	-36.8	8,405	-0.44%
2020/12/10	14	69.06	0	0.00	67.50	14	8,237	0.17%
2020/12/09	9	68.59	7	67.49	69.90	2	8,013	0.02%
2020/12/08	3	65.47	3	66.17	66.50	0	7,848	0.00%
2020/12/07	3	63.50	2.3	63.99	65.10	0.7	7,784	0.01%
2020/12/04	6	66.47	9	65.67	64.80	-3	7,756	-0.04%
2020/12/03	3	66.53	0.6	67.10	67.40	2.4	7,653	0.03%
2020/12/02	13	67.67	18.2	67.97	66.50	-5.2	7,624	-0.07%
2020/12/01	7	67.24	10	66.54	65.70	-3	7,342	-0.04%
2020/11/30	15	66.02	7	65.93	66.60	8	7,166	0.11%
2020/11/27	2	61.00	2	62.90	62.50	0	6,971	0.00%
2020/11/26	1	60.90	8.7	61.83	61.90	-7.7	6,865	-0.11%
2020/11/25	8	59.19	1.7	59.36	59.10	6.3	6,848	0.09%
2020/11/24	2	61.25	14	60.90	60.90	-12	6,805	-0.18%
2020/11/23	0	0.00	2	61.10	60.10	-2	6,790	-0.03%
2020/11/20	12.1	59.14	14.5	59.88	59.80	-2.4	6,750	-0.04%
2020/11/19	5	59.12	12.1	59.19	58.40	-7.1	6,661	-0.11%
2020/11/18	1	57.50	4	57.48	57.20	-3	6,590	-0.05%
2020/11/17	3	57.83	8	57.60	57.40	-5	6,694	-0.07%
2020/11/16	32	57.13	32	56.95	57.00	0	6,670	0.00%
2020/11/13	33	55.28	31.4	56.42	57.10	1.6	6,614	0.02%
2020/11/12	9	56.04	6.1	55.87	55.00	2.9	6,515	0.05%
2020/11/11	11	56.08	9	55.78	56.30	2	6,390	0.03%
2020/11/10	25	56.48	31	55.59	56.30	-6	6,437	-0.09%
2020/11/09	9	52.62	23.5	53.54	54.80	-14.5	6,022	-0.24%
2020/11/06	2.3	50.23	2	50.70	49.90	0.3	5,797	0.01%
2020/11/05	11	50.32	13.5	50.13	50.30	-2.5	5,845	-0.04%
2020/11/04	18	49.88	15	50.18	50.40	3	5,846	0.05%
2020/11/03	21	50.11	11.2	49.86	49.70	9.8	5,814	0.17%
2020/11/02	0	0.00	13	51.42	52.00	-13	5,817	-0.22%
2020/10/30	21	52.62	11.4	52.46	51.20	9.6	5,847	0.16%
2020/10/29	30	51.61	49	50.44	52.50	-19	5,939	-0.32%
2020/10/28	20	50.20	5.1	50.66	51.20	14.9	5,850	0.25%
2020/10/27	14	49.09	8	49.21	48.40	6	5,502	0.11%
2020/10/26	6	47.32	2.1	47.42	47.00	3.9	5,212	0.07%
2020/10/13	1	33.30	10.2	33.53	33.80	-9.2	5,092	-0.18%
2020/10/12	1	33.30	1	34.35	32.60	0	5,098	0.00%
2020/10/07	1	33.95	0	0.00	34.00	1	5,338	0.02%
2020/10/06	0	0.00	12	33.57	33.50	-12	5,610	-0.21%
2020/10/05	1	33.00	3	32.80	33.25	-2	5,803	-0.03%
2020/09/29	2	32.40	4	32.75	32.30	-2	6,154	-0.03%
2020/09/25	5	31.30	2	32.50	30.55	3	6,892	0.04%
2020/09/24	3	32.20	0	0.00	32.05	3	7,514	0.04%
2020/09/22	3	33.12	1	33.65	33.60	2	7,661	0.03%
2020/09/21	7	34.16	7	33.74	33.40	0	7,659	0.00%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	2	33.25	33.20	-2	7,920	-0.03%
2020/09/16	1	33.00	0	0.00	33.00	1	8,187	0.01%
2020/09/15	1	33.25	1	33.05	33.05	0	8,308	0.00%
2020/09/14	2	33.15	0	0.00	33.20	2	8,419	0.02%
2020/09/11	0	0.00	1	32.70	32.45	-1	8,468	-0.01%
2020/09/10	2	32.83	6	33.27	32.65	-4	8,504	-0.05%
2020/09/04	2	32.28	4	32.30	32.35	-2	9,142	-0.02%
2020/09/03	0	0.00	6	32.90	32.90	-6	9,178	-0.07%
2020/09/02	4	32.60	1	32.60	32.90	3	9,233	0.03%
2020/09/01	6	32.60	0	0.00	32.55	6	9,341	0.06%
2020/08/31	2	33.55	3	33.35	33.05	-1	9,520	-0.01%
2020/08/28	3	32.12	2	32.30	32.70	1	9,623	0.01%
2020/08/27	0	0.00	15	33.03	32.10	-15	9,829	-0.15%
2020/08/26	4	33.06	4.2	33.34	33.00	-0.2	9,797	0.00%
2020/08/25	3	33.42	0	0.00	33.25	3	9,811	0.03%
2020/08/24	0	0.00	1	33.10	33.20	-1	9,816	-0.01%
2020/08/20	17	33.85	0	0.00	32.95	17	9,864	0.17%
2020/08/19	11	35.97	3	36.10	35.95	8	9,753	0.08%
2020/08/18	8	37.36	65	37.31	37.05	-57	9,735	-0.59%
2020/08/17	40	37.14	1	36.75	37.30	39	9,709	0.40%
2020/08/14	2	36.55	20	36.35	36.40	-18	9,816	-0.18%
2020/08/13	7	37.56	27	38.04	36.85	-20	9,891	-0.20%
2020/08/12	65	37.93	6	37.92	37.95	59	9,990	0.59%
2020/08/11	7	36.29	0	0.00	35.85	7	9,929	0.07%
2020/08/10	8	37.39	0	0.00	37.00	8	10,113	0.08%
2020/08/07	8	37.78	22	38.09	37.90	-14	10,364	-0.14%
2020/08/06	6	37.43	1	37.55	37.50	5	11,129	0.04%
2020/08/05	1	38.00	36	37.83	38.45	-35	11,261	-0.31%
2020/08/04	2.1	36.99	0	0.00	36.95	2.1	11,444	0.02%
2020/08/03	2	37.05	2	37.08	37.00	0	11,809	0.00%
2020/07/31	13	37.29	2	37.03	36.85	11	12,486	0.09%
2020/07/30	2	36.40	1	36.80	36.70	1	12,943	0.01%
2020/07/29	4	35.59	2	35.53	35.75	2	13,194	0.02%
2020/07/28	2	35.58	1	36.90	35.55	1	13,258	0.01%
2020/07/27	0	0.00	6	37.11	36.70	-6	13,268	-0.05%
2020/07/24	12	36.82	2	38.50	36.00	10	13,356	0.07%
2020/07/23	0	0.00	4	38.03	38.00	-4	13,411	-0.03%
2020/07/22	0	0.00	54	36.60	36.20	-54	13,559	-0.40%
2020/07/21	15	35.97	0	0.00	36.20	15	13,699	0.11%
2020/07/20	0	0.00	26	35.85	35.85	-26	13,805	-0.19%
2020/07/17	4	35.98	4	35.98	35.45	0	13,933	0.00%
2020/07/16	3	36.35	23	36.60	36.30	-20	13,969	-0.14%
2020/07/15	13	36.92	20	37.25	36.85	-7	14,073	-0.05%
2020/07/14	16	38.15	7	38.38	37.60	9	14,035	0.06%
2020/07/13	11	37.67	30.1	38.02	38.35	-19.1	13,921	-0.14%
2020/07/10	0	0.00	22	37.50	36.50	-22	13,910	-0.16%
2020/07/09	21	37.28	3	36.70	37.20	18	13,865	0.13%
2020/07/08	3	37.35	15	38.07	37.60	-12	13,782	-0.09%
2020/07/07	60	37.14	7.4	37.21	37.05	52.6	13,740	0.38%
2020/07/06	50	38.19	32.7	38.12	38.05	17.3	13,518	0.13%
2020/07/03	45	35.26	51	34.98	36.95	-6	13,152	-0.05%
2020/07/02	3	33.35	44	33.26	33.70	-41	12,618	-0.32%
2020/07/01	2	32.40	0	0.00	32.50	2	12,526	0.02%
2020/06/30	7	32.18	0	0.00	32.20	7	12,521	0.06%
2020/06/29	27	32.45	0	0.00	32.10	27	12,586	0.21%
2020/06/24	24	33.52	5	34.31	33.40	19	12,549	0.15%
2020/06/23	6	34.13	19	33.69	34.10	-13	12,422	-0.10%
2020/06/22	8	33.16	23	33.10	32.65	-15	12,237	-0.12%
2020/06/19	0	0.00	30	32.92	32.75	-30	12,203	-0.25%
2020/06/18	4	32.73	39	32.74	32.40	-35	12,136	-0.29%
2020/06/17	8	32.18	0	0.00	32.15	8	12,097	0.07%
2020/06/16	41	32.11	14	32.65	32.15	27	12,131	0.22%
2020/06/15	21	32.82	12	32.90	32.30	9	12,122	0.07%
2020/06/12	1	31.55	3	32.33	32.65	-2	12,011	-0.02%
2020/06/11	7	32.85	11	32.77	31.65	-4	12,006	-0.03%
2020/06/10	5	32.45	5	32.50	32.45	0	11,876	0.00%
2020/06/09	9	32.63	6	32.63	32.45	3	12,063	0.02%
2020/06/08	9	32.42	17	32.82	32.25	-8	12,309	-0.06%
2020/06/05	26	32.87	15	32.93	32.65	11	12,621	0.09%
2020/06/04	19	32.36	16	32.27	32.30	3	12,878	0.02%
2020/06/03	2	31.78	25	31.44	32.20	-23	12,993	-0.18%
2020/06/02	18	30.84	0.1	30.65	30.65	17.9	13,175	0.14%
2020/06/01	1	30.95	18	30.80	30.80	-17	13,257	-0.13%
2020/05/29	5	30.30	0	0.00	30.35	5	13,309	0.04%
2020/05/28	5	30.24	0	0.00	30.15	5	13,487	0.04%
2020/05/27	0	0.00	20	31.00	30.80	-20	13,504	-0.15%
2020/05/26	0	0.00	1	31.25	30.75	-1	13,571	-0.01%
2020/05/22	2	31.50	9	31.26	31.10	-7	13,957	-0.05%
2020/05/21	8	32.23	12	32.52	32.30	-4	13,961	-0.03%
2020/05/20	14	31.54	3	31.95	32.00	11	13,923	0.08%
2020/05/19	19	31.74	16	31.86	31.85	3	13,972	0.02%
2020/05/18	9	30.56	9	30.18	30.00	0	13,885	0.00%
2020/05/15	1	31.40	17	31.55	31.20	-16	14,215	-0.11%
2020/05/14	28	31.19	5	31.21	31.15	23	14,552	0.16%
2020/05/13	28	30.48	3	30.75	31.60	25	14,457	0.17%
2020/05/12	14	32.07	1	32.10	32.10	13	13,689	0.09%
2020/05/11	14	32.09	15	32.19	31.95	-1	13,404	-0.01%
2020/05/08	38	35.68	25	35.68	35.50	13	13,050	0.10%
2020/05/07	5	36.20	14	36.26	36.50	-9	12,651	-0.07%
2020/05/06	34	35.34	30	35.19	35.00	4	11,977	0.03%
2020/05/05	7	34.28	3	33.72	33.70	4	11,439	0.03%
2020/05/04	1	32.85	23	32.65	32.85	-22	11,179	-0.20%
2020/04/30	2	31.50	2	31.80	32.20	0	11,116	0.00%
2020/04/29	21	32.31	0	0.00	32.05	21	11,001	0.19%
2020/04/28	11	33.06	6	32.08	31.45	5	10,887	0.05%
2020/04/27	12	34.13	9	34.35	33.15	3	10,629	0.03%
2020/04/24	0	0.00	9	31.92	32.20	-9	10,392	-0.09%
2020/04/23	3	30.40	1	30.60	30.90	2	10,362	0.02%
2020/04/22	4	30.28	5	30.10	30.15	-1	10,319	-0.01%
2020/04/20	1	31.80	0	0.00	31.70	1	10,104	0.01%
2020/04/17	20	33.50	0	0.00	33.45	20	10,046	0.20%
2020/04/16	0	0.00	2	33.78	34.05	-2	10,117	-0.02%
2020/04/15	11	33.52	4	34.61	33.00	7	10,158	0.07%
2020/04/14	0	0.00	6	33.30	33.40	-6	9,868	-0.06%
2020/04/13	0	31.75	5	32.05	31.90	-5	9,705	-0.05%
2020/04/10	1	31.90	0	0.00	31.35	1	9,633	0.01%
2020/04/09	2	31.30	3	31.37	31.40	-1	9,501	-0.01%
2020/04/08	0	0.00	5	30.75	30.75	-5	9,417	-0.05%
2020/04/07	3	29.85	4	29.79	30.00	-1	9,309	-0.01%
2020/04/06	0	0.00	3	28.50	28.40	-3	9,176	-0.03%
2020/04/01	0	0.00	1	28.15	28.10	-1	9,128	-0.01%
2020/03/31	0	0.00	5	28.65	28.30	-5	9,101	-0.05%
2020/03/30	1	28.00	2	28.65	28.90	-1	9,008	-0.01%
2020/03/27	0	0.00	1	27.55	27.10	-1	8,949	-0.01%
2020/03/24	1	26.55	3	26.45	26.30	-2	8,869	-0.02%
2020/03/20	6	26.53	0	0.00	26.65	6	8,873	0.07%
2020/03/19	0	0.00	1	24.70	25.10	-1	8,813	-0.01%
2020/03/18	1	26.45	1	26.35	27.10	0	8,750	0.00%
2020/03/17	3	27.15	6	26.17	27.25	-3	8,738	-0.03%
2020/03/16	9	27.17	10	27.43	26.30	-1	8,655	-0.01%
2020/03/13	4	26.18	4	26.28	26.65	0	8,542	0.00%
2020/03/12	25	29.18	0	0.00	28.95	25	8,308	0.30%
2020/03/11	2	33.20	0	0.00	32.15	2	8,032	0.02%
2020/03/10	5	31.83	1	31.35	31.15	4	7,669	0.05%
2020/03/09	10	30.85	0	0.00	30.50	10	7,272	0.14%
2020/03/06	5	32.62	4	32.99	33.05	1	7,047	0.01%
2020/03/05	0	0.00	2	30.80	31.00	-2	6,669	-0.03%
2020/03/04	0	0.00	13	30.32	30.65	-13	6,657	-0.20%
2020/03/03	6	31.48	17	31.39	31.05	-11	6,666	-0.17%
2020/03/02	11	30.11	17	30.20	30.15	-6	6,555	-0.09%
2020/02/27	10	29.85	22	29.80	30.40	-12	6,519	-0.18%
2020/02/26	1	30.10	6	30.13	30.15	-5	6,680	-0.07%
2020/02/25	25	29.42	14	29.01	29.35	11	6,769	0.16%
2020/02/24	2	31.40	0	0.00	31.70	2	6,480	0.03%
2020/02/21	1	31.35	2	31.53	31.55	-1	6,512	-0.02%
2020/02/20	11	31.25	1	31.25	31.30	10	6,546	0.15%
2020/02/19	18	31.40	11	31.70	31.80	7	6,446	0.11%
2020/02/18	46	31.51	22	31.28	31.60	24	6,342	0.38%
2020/02/17	11	30.30	17	30.63	31.20	-6	6,005	-0.10%
2020/02/14	4	27.66	217	28.08	28.40	-213	5,467	-3.90%	大賣/鉅額交易
2020/02/13	1	26.60	12	26.37	26.30	-11	5,214	-0.21%
2020/02/12	1	25.40	10	26.00	26.05	-9	5,171	-0.17%
2020/02/11	1	24.70	0	0.00	24.80	1	5,261	0.02%
2020/02/07	3	24.80	0	0.00	24.80	3	5,375	0.06%
2020/02/05	0	0.00	1	25.60	25.45	-1	5,485	-0.02%
2020/02/03	3	24.95	10	24.90	25.15	-7	5,465	-0.13%
2020/01/31	1	25.65	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	31	25.92	25.75	-31	5,524	-0.56%
2020/01/20	7	27.51	1	27.50	27.50	6	5,616	0.11%
2020/01/17	1	27.00	12	27.50	27.55	-11	5,571	-0.20%
2020/01/16	1	26.40	22	26.59	26.70	-21	5,429	-0.39%
2020/01/15	7	25.91	9	25.95	26.00	-2	5,297	-0.04%
2020/01/14	2	25.60	16	25.44	25.65	-14	5,214	-0.27%
2020/01/13	100	25.59	1	25.00	25.40	99	5,169	1.92%
2020/01/10	0	0.00	29.1	25.51	25.60	-29.1	5,054	-0.58%
2020/01/09	14	24.18	97	24.15	24.85	-83	4,879	-1.70%
2020/01/08	3	22.80	11	22.85	22.90	-8	4,753	-0.17%
2020/01/07	7	22.64	0	0.00	22.65	7	4,783	0.15%
2020/01/06	10	23.01	0	0.00	22.90	10	4,749	0.21%
2020/01/03	85	23.76	0	0.00	23.75	85	4,703	1.81%
2020/01/02	42	24.00	0	0.00	24.00	42	4,685	0.90%
2019/12/31	1	23.70	10	23.95	23.80	-9	4,664	-0.19%
2019/12/30	11	23.78	0	0.00	23.75	11	4,636	0.24%
2019/12/27	1	23.65	2	23.60	23.70	-1	4,633	-0.02%
2019/12/26	3	23.58	0	0.00	23.65	3	4,622	0.06%
2019/12/25	5	23.40	1	23.60	23.50	4	4,604	0.09%
2019/12/24	0.1	23.40	7	23.70	23.40	-6.9	4,607	-0.15%
2019/12/23	12	23.53	0	0.00	23.40	12	4,582	0.26%
2019/12/20	9	24.34	0	0.00	24.15	9	4,497	0.20%
2019/12/19	0	0.00	0.7	24.95	25.00	-0.7	4,424	-0.02%
2019/12/17	8	24.61	0	0.00	24.40	8	4,394	0.18%
2019/12/16	2	24.98	3	25.00	24.90	-1	4,326	-0.02%
2019/12/13	41	25.39	1	25.50	24.70	40	4,325	0.92%
2019/12/12	7	25.13	1	25.00	25.25	6	4,300	0.14%
2019/12/11	7	25.58	0	0.00	25.25	7	4,192	0.17%
2019/12/09	11	25.59	0	0.00	25.60	11	4,095	0.27%
2019/12/05	1	25.85	2	25.85	25.75	-1	4,015	-0.02%
2019/12/04	5	26.30	9	26.55	26.25	-4	3,948	-0.10%
2019/12/03	2	26.28	3	26.33	26.50	-1	3,903	-0.03%
2019/12/02	1	25.80	0	0.00	25.80	1	3,803	0.03%
2019/11/29	15	26.28	2	26.30	26.20	13	3,779	0.34%
2019/11/28	4	26.26	27	26.26	26.30	-23	3,710	-0.62%
2019/11/27	2	25.58	10	26.08	26.10	-8	3,641	-0.22%
2019/11/26	2	25.70	4	25.63	25.70	-2	3,573	-0.06%
2019/11/25	53	25.97	11	25.73	25.80	42	3,521	1.19%
2019/11/22	16	25.49	1	25.75	25.50	15	3,237	0.46%
2019/11/21	5	24.70	18	24.90	25.00	-13	3,016	-0.43%
2019/11/20	1	24.60	33	24.63	24.75	-32	2,943	-1.09%
2019/11/19	22	23.80	11	24.92	23.85	11	2,829	0.39%
2019/11/18	0	0.00	1	24.75	24.80	-1	2,650	-0.04%
2019/11/14	5	23.98	11	23.42	23.55	-6	2,534	-0.24%
2019/11/13	10	24.80	0	0.00	24.80	10	2,443	0.41%
2019/11/12	2	24.60	1	24.60	24.95	1	2,389	0.04%
2019/11/11	6	24.44	0	0.00	24.15	6	2,359	0.25%
2019/11/08	27	25.07	19	24.68	24.90	8	2,305	0.35%
2019/11/07	18	24.47	67.4	24.38	25.00	-49.4	2,208	-2.24%
2019/11/06	1	23.85	38	24.06	24.05	-37	2,100	-1.76%
2019/11/05	0	0.00	12	24.05	24.00	-12	2,055	-0.58%
2019/11/04	0	0.00	5	24.60	24.00	-5	2,008	-0.25%
2019/11/01	10	24.05	0	0.00	24.10	10	1,906	0.52%
2019/10/31	13	24.13	14	24.06	23.80	-1	1,885	-0.05%
2019/10/30	1	23.95	2	24.00	23.90	-1	1,832	-0.05%
2019/10/29	91	23.60	2	24.45	23.40	89	1,786	4.98%
2019/10/28	4	24.40	11	24.41	24.90	-7	1,648	-0.42%
2019/10/25	0	0.00	14	22.93	22.95	-14	1,460	-0.96%
2019/10/24	0	0.00	3	22.50	22.50	-3	1,461	-0.21%
2019/10/23	0	0.00	10	22.55	22.55	-10	1,503	-0.67%
2019/10/22	0	0.00	1	22.65	22.60	-1	1,511	-0.07%
2019/10/17	0	0.00	1	22.35	22.45	-1	1,509	-0.07%
2019/10/16	0	0.00	5	22.35	22.35	-5	1,524	-0.33%
2019/10/15	2	22.40	9	22.03	22.20	-7	1,518	-0.46%
2019/10/14	1	21.95	1	21.95	21.85	0	1,489	0.00%
2019/10/08	0	0.00	1	21.60	21.60	-1	1,503	-0.07%
2019/10/07	2	21.70	0	0.00	21.60	2	1,518	0.13%
2019/10/03	1	21.55	1	21.65	21.65	0	1,559	0.00%
2019/09/25	0	0.00	2	21.60	21.55	-2	1,605	-0.12%
2019/09/23	2	22.15	0	0.00	21.95	2	1,597	0.13%
2019/09/19	5	21.60	0	0.00	21.70	5	1,579	0.32%
2019/09/17	10	22.05	1	22.30	22.05	9	1,556	0.58%
2019/09/10	0	0.00	2	22.85	22.90	-2	1,607	-0.12%
2019/09/09	1	23.45	0	0.00	23.05	1	1,618	0.06%
2019/09/06	0	0.00	23	23.29	23.30	-23	1,620	-1.42%
2019/09/05	1	23.50	0	0.00	23.30	1	1,625	0.06%
2019/09/02	0	0.00	10	23.55	23.75	-10	1,629	-0.61%
2019/08/30	5	23.10	0	0.00	22.75	5	1,586	0.32%
2019/08/29	5	23.00	0	0.00	22.85	5	1,557	0.32%
2019/08/27	0	0.00	1	22.05	22.20	-1	1,558	-0.06%
2019/08/23	3	22.50	0	0.00	22.45	3	1,615	0.19%
2019/08/22	0	0.00	1	22.45	22.50	-1	1,620	-0.06%
2019/08/16	0	0.00	5	22.50	22.70	-5	1,727	-0.29%
2019/08/12	2	21.80	0	0.00	22.10	2	1,854	0.11%
2019/08/07	1	21.35	1	21.10	21.10	0	1,867	0.00%
2019/08/06	0	0.00	1	20.80	21.05	-1	1,905	-0.05%
2019/08/02	10	22.18	0	0.00	22.05	10	1,976	0.51%
2019/07/31	0	0.00	1	22.85	23.25	-1	2,054	-0.05%
2019/07/30	0	0.00	2	23.10	22.95	-2	2,082	-0.10%
2019/07/29	2	23.00	0	0.00	22.80	2	2,095	0.10%
2019/07/26	1	24.05	0	0.00	23.60	1	2,056	0.05%
2019/07/24	0	0.00	4	23.10	23.30	-4	2,018	-0.20%
2019/07/22	2	22.78	0	0.00	22.80	2	2,329	0.09%
2019/07/19	0	0.00	1	22.80	22.65	-1	2,388	-0.04%
2019/07/18	1	22.80	0	0.00	22.65	1	2,443	0.04%
2019/07/10	0	0.00	27.7	23.47	23.90	-27.7	2,978	-0.93%
2019/07/08	1	23.55	0	0.00	23.50	1	3,029	0.03%
2019/07/04	0	0.00	0.1	23.45	23.50	-0.1	3,328	0.00%
2019/07/03	0	0.00	4	23.58	23.45	-4	3,404	-0.12%
2019/07/02	3	24.00	2	24.05	24.10	1	3,462	0.03%
2019/06/28	1	23.40	0.1	23.05	23.15	0.9	3,492	0.03%
2019/06/25	10	23.35	0	0.00	23.00	10	3,599	0.28%
2019/06/24	1	23.45	0.1	23.30	23.45	0.9	3,665	0.02%
2019/06/21	0	0.00	1	23.15	23.10	-1	3,737	-0.03%
2019/06/20	12	23.22	2	23.30	23.30	10	3,805	0.26%
2019/06/19	0	0.00	1	22.80	22.80	-1	4,080	-0.02%
2019/06/18	2	23.00	0	0.00	22.60	2	4,151	0.05%
2019/06/14	6	22.87	1.1	22.45	22.50	4.9	4,553	0.11%
2019/06/13	0	0.00	7	22.70	22.50	-7	4,880	-0.14%
2019/06/12	1	22.45	1	22.60	22.50	0	4,912	0.00%
2019/06/11	0	0.00	36	21.95	21.90	-36	4,886	-0.74%
2019/06/10	0	0.00	2	21.83	21.60	-2	4,884	-0.04%
2019/06/05	0	0.00	3	21.95	21.90	-3	4,892	-0.06%
2019/06/04	2	21.85	1	22.10	21.70	1	4,887	0.02%
2019/06/03	0	0.00	1	21.90	21.65	-1	4,882	-0.02%
2019/05/31	1	21.45	1	21.40	21.40	0	4,881	0.00%
2019/05/30	5	21.20	0	0.00	21.40	5	4,900	0.10%
2019/05/29	1	19.90	1	20.30	20.30	0	4,876	0.00%
2019/05/28	10	20.30	0	0.00	20.30	10	4,967	0.20%
2019/05/27	10	20.30	0	0.00	20.30	10	5,023	0.20%
2019/05/24	22	21.13	20	20.95	20.95	2	5,067	0.04%
2019/05/23	4	21.34	11	21.57	21.25	-7	5,040	-0.14%
2019/05/21	20	19.89	9	20.06	20.60	11	4,972	0.22%
2019/05/20	1	21.60	2	21.00	20.65	-1	4,902	-0.02%
2019/05/17	1	22.70	0	0.00	21.60	1	4,992	0.02%
2019/05/16	2	22.70	0	0.00	22.45	2	5,076	0.04%
2019/05/15	0.1	22.50	0	0.00	22.40	0.1	5,052	0.00%
2019/05/14	7	21.76	1	21.65	22.05	6	5,089	0.12%
2019/05/13	0	0.00	1	22.25	22.05	-1	5,062	-0.02%
2019/05/09	0.3	23.20	4	23.81	23.20	-3.7	5,053	-0.07%
2019/05/08	2	24.00	0	0.00	24.10	2	5,019	0.04%
2019/05/07	3	24.62	1	24.60	24.45	2	5,027	0.04%
2019/05/03	10	25.10	0	0.00	25.05	10	4,991	0.20%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/29	3	26.27	14	26.05	24.95	-11	4,995	-0.22%
2019/04/26	4	26.25	1	26.50	26.50	3	4,899	0.06%
2019/04/25	0	0.00	2.1	25.94	26.40	-2.1	4,713	-0.04%
2019/04/24	1	26.40	2	25.90	25.70	-1	4,724	-0.02%
2019/04/23	14	26.74	3.1	26.19	26.20	10.9	4,795	0.23%
2019/04/22	2	25.85	23.1	26.35	26.50	-21.1	4,687	-0.45%
2019/04/19	1	24.50	3	24.72	24.80	-2	4,529	-0.04%
2019/04/18	0.1	24.00	0	0.00	24.00	0.1	4,587	0.00%
2019/04/17	67.1	25.02	0	0.00	24.65	67.1	4,558	1.47%
2019/04/16	1	24.95	1	24.15	24.60	0	4,542	0.00%
2019/04/15	0	0.00	1	25.40	25.30	-1	4,502	-0.02%
2019/04/11	10	25.88	3.4	25.61	25.60	6.6	4,521	0.15%
2019/04/10	21	26.54	14	26.46	26.35	7	4,474	0.16%
2019/04/09	1	24.85	1	25.20	25.70	0	4,267	0.00%
2019/04/08	4	25.61	1	25.45	25.45	3	4,219	0.07%
2019/04/03	1	25.05	0	0.00	25.05	1	4,227	0.02%
2019/04/02	1	25.55	0	0.00	25.35	1	4,248	0.02%
2019/04/01	1	24.85	1	25.20	24.65	0	4,283	0.00%
2019/03/29	1	24.90	8	24.93	24.80	-7	4,284	-0.16%
2019/03/28	1	24.55	22	24.57	24.55	-21	4,338	-0.48%
2019/03/27	0	0.00	1	25.55	25.20	-1	4,472	-0.02%
2019/03/26	0.1	25.80	0	0.00	25.80	0.1	4,726	0.00%
2019/03/25	21	25.96	0	0.00	26.00	21	4,815	0.44%
2019/03/22	3	26.13	27	26.41	26.50	-24	4,912	-0.49%
2019/03/21	1	25.10	2	25.43	25.05	-1	4,949	-0.02%
2019/03/20	10	25.72	11	25.58	25.10	-1	4,913	-0.02%
2019/03/19	8	24.76	24	24.77	25.25	-16	4,776	-0.33%
2019/03/18	19	24.59	19.2	23.61	24.60	-0.2	4,557	0.00%
2019/03/15	8	22.08	1	21.80	22.40	7	4,322	0.16%
2019/03/14	3	21.50	11	21.65	21.50	-8	4,390	-0.18%
2019/03/12	0	0.00	5	21.95	21.95	-5	4,451	-0.11%
2019/03/08	3	21.55	0	0.00	21.65	3	4,549	0.07%
2019/03/07	2	22.30	1	22.30	21.80	1	4,614	0.02%
2019/03/06	3	22.40	12.1	22.42	22.30	-9.1	4,631	-0.20%
2019/03/05	1	22.40	0	0.00	22.35	1	4,644	0.02%
2019/02/27	13	21.78	1	21.70	22.05	12	4,585	0.26%
2019/02/26	11	22.47	2	22.35	22.60	9	4,487	0.20%
2019/02/25	0	21.70	1	21.85	21.85	-1	4,419	-0.02%
2019/02/22	0	0.00	1	21.50	21.55	-1	4,356	-0.02%
2019/02/21	0	0.00	2	21.60	21.65	-2	4,364	-0.05%
2019/02/18	4	21.44	12	21.29	21.65	-8	4,349	-0.18%
2019/02/15	9	21.41	15	21.52	21.25	-6	4,246	-0.14%
2019/02/14	0	0.00	1	23.35	23.60	-1	4,145	-0.02%
2019/02/13	1	23.50	4	23.55	23.60	-3	4,144	-0.07%
2019/02/12	2	23.23	15	23.10	23.20	-13	4,088	-0.32%
2019/02/11	5	22.82	1	23.20	23.20	4	4,110	0.10%
2019/01/30	2	23.00	8	23.05	22.65	-6	4,084	-0.15%
2019/01/29	4.2	22.71	1	22.90	22.90	3.2	4,035	0.08%
2019/01/28	0	0.00	11	22.50	22.90	-11	4,025	-0.27%
2019/01/24	22	22.39	21	22.21	22.10	1	4,006	0.02%
2019/01/23	0	0.00	1	22.10	22.30	-1	4,006	-0.02%
2019/01/22	24	21.92	20	21.85	21.80	4	3,980	0.10%
2019/01/21	13	22.11	7	21.90	21.90	6	3,978	0.15%
2019/01/18	3	21.90	2	22.00	22.05	1	3,976	0.03%
2019/01/17	24	21.98	21	21.90	21.85	3	3,997	0.08%
2019/01/16	29	21.84	22	21.72	21.70	7	4,009	0.17%
2019/01/15	47	21.91	40	21.70	21.70	7	3,967	0.18%
2019/01/14	2	22.45	1	22.40	22.30	1	3,834	0.03%
2019/01/11	51	22.71	40	22.71	22.70	11	3,793	0.29%
2019/01/10	36	22.69	30	22.85	22.90	6	3,735	0.16%
2019/01/09	11	24.35	2	24.33	24.30	9	3,626	0.25%
2019/01/08	1	23.95	3	24.13	24.10	-2	3,594	-0.06%
2019/01/07	6	24.33	0	0.00	24.10	6	3,565	0.17%
2019/01/04	7	24.14	0	0.00	24.05	7	3,541	0.20%
2019/01/03	1	24.90	2	25.23	24.80	-1	3,535	-0.03%
2018/12/28	0	0.00	1	26.60	26.75	-1	3,437	-0.03%
2018/12/27	0	0.00	1	26.75	26.35	-1	3,434	-0.03%
2018/12/26	1	27.25	1	27.15	26.00	0	3,398	0.00%
2018/12/24	7	28.81	8	28.83	28.45	-1	3,268	-0.03%
2018/12/21	0	0.00	5	27.90	28.25	-5	3,155	-0.16%
2018/12/20	10	28.49	5	27.85	27.85	5	3,073	0.16%
2018/12/19	29	29.54	38	29.45	29.30	-9	2,877	-0.31%
2018/12/18	4	28.74	7	28.86	28.25	-3	2,555	-0.12%
2018/12/17	22	28.79	19	28.74	28.10	3	2,408	0.12%
2018/12/14	12	27.95	19	28.56	29.00	-7	2,227	-0.31%
2018/12/13	3	26.45	3	26.60	26.60	0	1,878	0.00%
2018/12/12	5	26.27	5	26.00	26.00	0	1,835	0.00%
2018/12/11	10	24.85	10	25.15	25.75	0	1,795	0.00%
2018/12/10	8	25.19	2	25.18	24.85	6	1,772	0.34%
2018/12/07	0	0.00	3	26.43	27.45	-3	1,673	-0.18%
2018/12/03	0	0.00	26.1	26.63	26.85	-26.1	1,576	-1.65%
2018/11/30	0	0.00	7	25.65	25.65	-7	1,510	-0.46%
2018/11/28	1	25.20	1	25.30	25.25	0	1,438	0.00%
2018/11/27	0.1	24.30	1	23.90	24.40	-0.9	1,422	-0.07%
2018/11/26	1	23.75	0	0.00	23.60	1	1,433	0.07%
2018/11/16	0	0.00	1	25.00	24.90	-1	1,603	-0.06%
2018/11/15	3	25.20	3	25.00	25.00	0	1,568	0.00%
2018/11/13	2	24.45	3	24.60	24.70	-1	1,551	-0.06%
2018/11/12	0	0.00	5	24.27	24.55	-5	1,600	-0.31%
2018/11/08	5	24.11	9	24.26	24.15	-4	1,619	-0.25%
2018/11/07	0	0.00	1	23.50	23.55	-1	1,622	-0.06%
2018/11/06	0	0.00	2	23.25	23.30	-2	1,674	-0.12%
2018/11/05	4	24.09	2	23.90	23.85	2	1,686	0.12%
2018/11/02	5	23.60	6	23.64	23.60	-1	1,674	-0.06%
2018/11/01	6	23.35	7	23.61	23.30	-1	1,669	-0.06%
2018/10/31	0	0.00	4	22.85	22.60	-4	1,644	-0.24%
2018/10/30	4	22.74	8	22.66	22.50	-4	1,639	-0.24%
2018/10/29	2	22.95	42	22.64	22.40	-40	1,639	-2.44%
2018/10/26	0	0.00	2	23.70	22.70	-2	1,640	-0.12%
2018/10/25	4	23.36	9	23.12	23.25	-5	1,618	-0.31%
2018/10/24	3	22.58	7	22.76	23.35	-4	1,583	-0.25%
2018/10/23	0	0.00	1	23.10	22.45	-1	1,559	-0.06%
2018/10/22	1	22.15	1	21.65	22.05	0	1,545	0.00%
2018/10/19	0	21.40	0	0.00	21.35	0	1,548	0.00%
2018/10/18	48	21.10	0	0.00	21.25	48	1,550	3.10%
2018/10/17	6	21.15	0	0.00	21.35	6	1,550	0.39%
2018/10/12	4	20.30	0	0.00	20.40	4	1,569	0.25%
2018/10/11	3	21.10	0	0.00	21.10	3	1,556	0.19%
2018/10/09	0	0.00	1	23.80	23.40	-1	1,529	-0.07%
2018/10/04	1	24.75	0	0.00	24.90	1	1,542	0.06%
2018/10/02	0	0.00	0.1	24.90	24.80	-0.1	1,610	-0.01%
2018/09/28	0.1	25.35	0	0.00	25.45	0.1	1,625	0.01%
2018/09/25	0	0.00	2	24.50	24.50	-2	1,689	-0.12%
2018/09/21	5	24.40	0	0.00	24.40	5	1,710	0.29%
2018/09/20	1	24.95	3	24.60	25.05	-2	1,684	-0.12%
2018/09/12	2	25.00	8	25.20	24.70	-6	1,729	-0.35%
2018/09/11	1	24.65	2	24.93	25.25	-1	1,734	-0.06%
2018/09/07	1	23.65	3	24.57	24.10	-2	1,735	-0.12%
2018/09/05	1	27.25	6	27.23	26.75	-5	1,698	-0.29%
2018/09/04	0	0.00	1	26.40	26.40	-1	1,684	-0.06%
2018/09/03	0	0.00	5	26.60	26.55	-5	1,716	-0.29%
2018/08/30	0	0.00	4	26.60	26.70	-4	1,769	-0.23%
2018/08/29	1	26.05	1	26.35	26.35	0	1,819	0.00%
2018/08/28	0	0.00	1	25.95	25.95	-1	1,816	-0.06%
2018/08/27	2	25.90	5	25.95	26.10	-3	1,825	-0.16%
2018/08/24	2	25.48	6	25.48	25.30	-4	1,805	-0.22%
2018/08/21	5	24.60	0	0.00	24.60	5	1,783	0.28%
2018/08/20	3	24.20	2	24.75	24.95	1	1,797	0.06%
2018/08/17	6	24.63	5	24.86	24.50	1	1,787	0.06%
2018/08/16	0	0.00	10	23.58	23.45	-10	1,728	-0.58%
2018/08/15	0	0.00	1	23.15	23.20	-1	1,713	-0.06%
2018/08/14	11	23.10	0	0.00	22.90	11	1,722	0.64%
2018/08/13	1	23.00	10	23.10	23.35	-9	1,692	-0.53%
2018/08/10	5	24.76	0	0.00	24.60	5	1,641	0.30%
2018/08/08	0	0.00	17	25.25	25.30	-17	1,654	-1.03%
2018/08/07	0	0.00	1	25.00	24.90	-1	1,651	-0.06%
2018/08/06	1	24.75	1	24.65	25.00	0	1,660	0.00%
2018/08/03	4	24.85	2	24.85	24.85	2	1,660	0.12%
2018/08/02	5	25.10	0	0.00	24.75	5	1,676	0.30%
2018/07/30	0	0.00	5	25.45	25.25	-5	1,695	-0.29%
2018/07/27	0	0.00	1	25.90	25.60	-1	1,704	-0.06%
2018/07/25	0	0.00	0.1	25.25	25.25	-0.1	1,728	-0.01%
2018/07/24	0	0.00	3.2	25.16	25.30	-3.2	1,793	-0.18%
2018/07/23	0	0.00	1.1	25.00	25.00	-1.1	1,829	-0.06%
2018/07/19	0	0.00	5	25.60	25.55	-5	1,889	-0.26%
2018/07/18	0	0.00	3	25.60	25.40	-3	1,915	-0.16%
2018/07/17	9	25.27	0	0.00	25.40	9	1,935	0.47%
2018/07/16	1	25.25	0	0.00	25.25	1	1,999	0.05%
2018/07/13	0	0.00	1	25.40	25.20	-1	2,043	-0.05%
2018/07/12	4	24.94	1	24.85	25.05	3	2,129	0.14%
2018/07/11	14	25.28	0	0.00	25.00	14	2,201	0.64%
2018/07/10	5	26.40	0	0.00	26.20	5	2,179	0.23%
2018/07/06	0	0.00	1	26.35	26.45	-1	2,310	-0.04%
2018/07/05	7	26.81	6	27.20	26.70	1	2,375	0.04%
2018/07/04	1	27.10	53	27.10	26.90	-52	2,598	-2.00%
2018/07/03	14	27.80	1	27.35	27.35	13	2,807	0.46%
2018/07/02	10	27.20	1	27.20	27.15	9	2,785	0.32%
2018/06/29	1	26.60	0	0.00	26.60	1	2,918	0.03%
2018/06/26	0	0.00	3	26.17	26.05	-3	3,214	-0.09%
2018/06/25	0	0.00	1	27.09	26.70	-1	3,215	-0.03%
2018/06/21	1	27.60	21	27.63	28.25	-20	3,241	-0.62%
2018/06/20	1	27.80	5	28.00	27.50	-4	3,260	-0.12%
2018/06/19	0	0.00	5	27.93	27.90	-5	3,372	-0.15%
2018/06/15	0	0.00	3	28.70	28.30	-3	3,389	-0.09%
2018/06/13	13	28.37	2	28.35	28.25	11	3,333	0.33%
2018/06/12	3	28.77	1	28.90	28.80	2	3,308	0.06%
2018/06/11	12	29.17	8	29.40	29.00	4	3,312	0.12%
2018/06/08	0	0.00	2	29.30	29.00	-2	3,360	-0.06%
2018/06/07	2	28.80	2	28.95	28.70	0	3,375	0.00%
2018/06/06	4	28.52	1	28.75	28.55	3	3,365	0.09%
2018/06/05	0	0.00	5	27.48	27.05	-5	3,392	-0.15%
2018/06/04	1	27.25	18	27.29	27.25	-17	3,463	-0.49%
2018/06/01	3	27.48	1	26.75	27.50	2	3,592	0.06%
2018/05/30	0	0.00	2	26.30	26.25	-2	3,556	-0.06%
2018/05/24	1	26.65	6	26.84	26.85	-5	3,553	-0.14%
2018/05/23	1	26.65	0	0.00	26.70	1	3,569	0.03%
2018/05/22	0	0.00	4	27.05	27.15	-4	3,583	-0.11%
2018/05/18	1	26.75	0	0.00	26.65	1	3,667	0.03%
2018/05/17	4	26.80	0	0.00	26.75	4	3,698	0.11%
2018/05/15	10	26.05	0	0.00	26.05	10	3,716	0.27%
2018/05/14	12	26.02	0	0.00	25.90	12	3,817	0.31%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/10	0	0.00	1	26.05	26.30	-1	3,829	-0.03%
2018/05/09	3	25.85	0	0.00	25.85	3	3,823	0.08%
2018/05/08	0	0.00	1	26.25	26.25	-1	3,827	-0.03%
2018/05/07	1	26.00	1	26.05	25.75	0	3,827	0.00%
2018/05/04	5	25.65	2	25.83	25.80	3	3,838	0.08%
2018/05/03	4	25.85	0	0.00	25.80	4	3,831	0.10%
2018/05/02	2	26.25	3	26.30	26.10	-1	3,825	-0.03%
2018/04/30	7	25.90	10	26.34	25.95	-3	3,820	-0.08%
2018/04/27	9	26.98	0	0.00	27.00	9	3,783	0.24%
2018/04/25	2	27.55	0	0.00	28.05	2	3,770	0.05%
2018/04/24	1	27.75	1	27.60	27.55	0	3,774	0.00%
2018/04/23	1	28.30	15	28.45	28.65	-14	3,766	-0.37%
2018/04/20	21	28.62	8	29.01	28.55	13	3,777	0.34%
2018/04/19	3	28.12	0	0.00	28.05	3	3,734	0.08%
2018/04/18	25	27.85	0	0.00	27.75	25	3,706	0.67%
2018/04/17	9	28.85	27	28.31	28.15	-18	3,643	-0.49%
2018/04/16	0	0.00	2	30.65	30.35	-2	3,572	-0.06%
2018/04/11	9	30.91	28	30.60	30.40	-19	3,870	-0.49%
2018/04/10	36	31.97	5	31.93	30.90	31	3,913	0.79%
2018/04/09	7	32.99	21	32.97	32.80	-14	3,788	-0.37%
2018/04/02	1	32.60	1	32.15	32.15	0	3,569	0.00%
2018/03/31	0.3	31.95	0	0.00	31.95	0.3	3,438	0.01%
2018/03/30	4	32.06	7	32.05	31.85	-3	3,369	-0.09%
2018/03/29	0	0.00	2	31.50	30.55	-2	3,230	-0.06%
2018/03/28	5	31.25	0	0.00	31.15	5	3,283	0.15%
2018/03/27	2	31.55	0	0.00	31.55	2	3,359	0.06%
2018/03/23	5	30.70	7	31.00	31.20	-2	3,681	-0.05%
2018/03/22	1	32.40	39	31.96	31.60	-38	3,690	-1.03%
2018/03/21	10	31.00	18	31.22	31.30	-8	3,614	-0.22%
2018/03/20	0	0.00	10	30.40	30.40	-10	3,625	-0.28%
2018/03/14	11	31.10	16	31.03	30.80	-5	3,789	-0.13%
2018/03/13	1	31.10	1	31.00	31.30	0	3,722	0.00%
2018/03/12	0	0.00	1	30.80	30.65	-1	3,695	-0.03%
2018/03/09	12	31.05	6	31.33	31.00	6	3,693	0.16%
2018/03/08	34	30.10	5	30.15	30.35	29	3,609	0.80%
2018/03/07	3	29.12	27	28.85	30.10	-24	3,560	-0.67%
2018/03/05	21	28.19	0	0.00	27.60	21	3,584	0.59%
2018/03/02	0	0.00	20	28.55	28.25	-20	3,619	-0.55%
2018/03/01	1	28.00	0	0.00	27.95	1	3,644	0.03%
2018/02/26	10	28.15	0	0.00	28.15	10	3,745	0.27%
2018/02/23	10	27.95	8	28.00	27.85	2	3,757	0.05%
2018/02/22	3	26.70	8	27.54	27.45	-5	3,836	-0.13%
2018/02/21	3	26.45	1	26.20	26.90	2	3,983	0.05%
2018/02/12	21	25.67	77	25.61	25.50	-56	3,980	-1.41%
2018/02/09	5	27.35	2	26.00	27.00	3	3,929	0.08%
2018/02/08	6	27.88	0	0.00	27.85	6	3,953	0.15%
2018/02/07	3	28.27	1	28.15	28.20	2	4,026	0.05%
2018/02/06	6	27.59	3	29.00	27.40	3	4,080	0.07%
2018/02/05	0	0.00	10	29.90	30.30	-10	4,101	-0.24%
2018/02/02	1	30.65	16.3	30.56	30.75	-15.3	4,186	-0.37%
2018/02/01	3	30.62	1	30.45	30.45	2	4,371	0.05%
2018/01/31	1	30.35	11	30.20	30.15	-10	4,403	-0.23%
2018/01/30	0	0.00	60	30.90	30.70	-60	4,441	-1.35%
2018/01/29	0	0.00	1	31.25	30.80	-1	4,457	-0.02%
2018/01/26	5	31.00	0	0.00	31.00	5	4,473	0.11%
2018/01/24	20	30.95	6	30.94	30.95	14	4,694	0.30%
2018/01/23	7	30.85	0	0.00	30.60	7	4,728	0.15%
2018/01/19	0	0.00	30	31.20	31.20	-30	4,811	-0.62%
2018/01/18	0	0.00	16	31.16	31.00	-16	4,819	-0.33%
2018/01/17	13	30.99	0	0.00	30.75	13	4,832	0.27%
2018/01/16	1	31.45	1.1	31.33	31.10	-0.1	4,842	0.00%
2018/01/15	0	31.10	7	30.99	31.25	-7	4,839	-0.14%
2018/01/11	3	30.35	0	0.00	30.00	3	4,895	0.06%
2018/01/10	20	30.80	0	0.00	30.75	20	4,931	0.41%
2018/01/09	6	30.98	15	31.02	30.90	-9	4,960	-0.18%
2018/01/08	12	32.79	0	0.00	31.60	12	4,948	0.24%
2018/01/05	40	33.73	9	33.93	33.20	31	4,898	0.63%
2018/01/04	1	31.60	26	32.15	32.70	-25	4,675	-0.53%
2018/01/03	13	31.87	14	31.93	31.70	-1	4,688	-0.02%
2018/01/02	10	31.13	0	0.00	31.25	10	4,624	0.22%