敦泰 (3545)-國泰-新莊券商分點個股進出

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

敦泰

(3545)

可現股當沖

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

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	85.70	0	0.00	84.80	1	3,636	0.03%
2024/05/02	0.2	84.80	1.1	85.67	84.90	-0.9	3,705	-0.02%
2024/04/30	1	86.00	0	0.00	84.40	1	3,870	0.03%
2024/04/29	2	84.50	1	83.60	85.20	1	4,073	0.03%
2024/04/26	1	83.00	2	82.40	82.50	-1	4,097	-0.02%
2024/04/24	0.1	83.40	1	83.30	83.40	-1	4,179	-0.02%
2024/04/23	1	82.20	2	81.55	81.60	-1	4,215	-0.02%
2024/04/22	1	80.99	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1	83.50	17	82.91	81.70	-16	4,254	-0.38%
2024/04/18	0	84.40	9	84.10	84.50	-9	4,240	-0.21%
2024/04/16	3	84.37	3	84.13	83.80	0	4,277	0.00%
2024/04/15	0.1	87.37	6	87.70	87.30	-5.9	4,266	-0.14%
2024/04/12	1.2	89.28	1	90.20	89.30	0.2	4,259	0.00%
2024/04/11	17	90.30	11	89.86	89.80	6	4,268	0.14%
2024/04/10	2	92.25	3	91.87	92.50	-1	4,256	-0.02%
2024/04/09	0	0.00	2	90.40	90.60	-2	4,263	-0.05%
2024/04/08	1	91.10	1	90.50	90.30	0	4,294	0.00%
2024/04/03	4.1	92.00	0	0.00	91.10	4.1	4,343	0.09%
2024/04/02	0	94.60	1	95.20	94.10	-1	4,413	-0.02%
2024/04/01	3	94.63	5	94.74	94.90	-2	4,518	-0.04%
2024/03/29	2	95.60	0	0.00	94.80	2	4,548	0.04%
2024/03/28	5	95.26	4	94.78	94.60	1	4,539	0.02%
2024/03/27	2	94.96	2.1	96.64	95.30	-0.1	4,531	0.00%
2024/03/26	4.1	95.49	6	95.30	94.70	-1.9	4,513	-0.04%
2024/03/25	16.3	95.25	9	95.38	95.20	7.3	4,464	0.16%
2024/03/22	4.4	93.04	4	93.05	92.70	0.4	4,389	0.01%
2024/03/21	2.1	89.05	2	89.30	90.50	0.1	4,366	0.00%
2024/03/19	0.1	92.08	10	91.50	91.20	-9.9	4,390	-0.23%
2024/03/18	1	92.80	0	0.00	93.00	1	4,413	0.02%
2024/03/15	2	90.65	2	90.10	90.00	0	4,452	0.00%
2024/03/14	2	91.35	1	92.20	90.90	1	4,511	0.02%
2024/03/13	2.1	92.71	0.1	92.00	91.90	2	4,545	0.04%
2024/03/12	1	93.41	4.2	93.71	93.20	-3.2	4,589	-0.07%
2024/03/11	6	94.08	3	94.00	94.20	3	4,656	0.06%
2024/03/08	3	94.67	5.1	93.80	92.80	-2.1	4,720	-0.05%
2024/03/07	4.1	96.23	4	95.53	94.50	0.1	4,795	0.00%
2024/03/06	1	96.80	8.3	97.65	96.60	-7.3	4,979	-0.15%
2024/03/05	2	97.99	10	97.81	98.20	-8	5,126	-0.16%
2024/03/04	2	99.25	0	0.00	98.80	2	5,534	0.04%
2024/03/01	1.1	98.64	1	99.80	99.20	0.1	5,826	0.00%
2024/02/29	4	97.98	3	97.77	97.50	1	5,932	0.02%
2024/02/27	6.1	98.91	1	97.90	98.50	5.1	6,012	0.08%
2024/02/26	12.1	100.00	9.1	100.68	99.20	3	6,141	0.05%
2024/02/23	7.1	104.37	1	106.00	104.00	6.1	6,391	0.09%
2024/02/22	12	104.87	3.1	104.65	105.50	8.9	6,602	0.13%
2024/02/21	19.2	108.37	10.4	107.83	105.00	8.8	7,258	0.12%
2024/02/20	52.3	107.71	20.1	108.10	108.50	32.2	7,428	0.43%
2024/02/19	4.2	104.23	5.4	105.12	105.50	-1.2	7,523	-0.02%
2024/02/16	3	102.00	3	102.00	103.00	0	7,920	0.00%
2024/02/15	1	101.48	34	100.87	101.50	-33	8,435	-0.39%
2024/02/05	9.1	99.98	5	100.80	99.20	4.1	8,495	0.05%
2024/02/02	2.1	101.24	32.2	99.95	101.50	-30.2	8,506	-0.35%
2024/02/01	22	97.33	2	97.00	96.50	20	8,497	0.24%
2024/01/31	32.2	100.53	27	102.81	99.10	5.2	8,589	0.06%
2024/01/30	19	99.91	1.1	99.80	99.10	18	8,697	0.21%
2024/01/29	1	100.50	4	100.16	101.00	-3	8,867	-0.03%
2024/01/26	4	100.63	2	100.75	99.80	2	8,900	0.02%
2024/01/25	18.1	102.22	12	101.00	100.50	6.1	8,998	0.07%
2024/01/24	21.1	105.12	9.1	104.27	102.00	12	8,974	0.13%
2024/01/23	9.2	105.36	23	104.35	108.00	-13.8	8,928	-0.15%
2024/01/22	2	98.61	4	99.48	100.50	-2	8,854	-0.02%
2024/01/19	7	98.71	3	99.30	97.60	4	8,852	0.05%
2024/01/18	5	97.20	15	97.56	97.80	-10	8,842	-0.11%
2024/01/17	18	99.75	8	99.30	98.80	10	8,872	0.11%
2024/01/16	2	101.50	1	101.00	101.00	1	8,856	0.01%
2024/01/15	11	103.55	2.2	104.17	102.50	8.8	8,851	0.10%
2024/01/12	2	103.50	1	104.50	103.00	1	8,893	0.01%
2024/01/11	3	104.50	0	0.00	105.00	3	9,025	0.03%
2024/01/10	2.1	103.71	2	103.50	105.00	0.1	9,070	0.00%
2024/01/09	4	103.25	4	104.12	103.50	0	9,124	0.00%
2024/01/05	4	106.00	4	107.37	106.50	0	9,115	0.00%
2024/01/04	1	105.00	1.1	105.91	106.00	-0.1	9,105	0.00%
2024/01/03	4.1	106.28	3.2	106.25	106.00	0.9	9,143	0.01%
2024/01/02	12.1	112.12	10	107.50	107.50	2.1	9,154	0.02%
2023/12/29	4	112.13	4	112.00	112.50	0	9,151	0.00%
2023/12/28	9.4	111.99	2	110.00	110.50	7.4	9,127	0.08%
2023/12/27	4	111.38	3	111.67	113.00	1	9,171	0.01%
2023/12/26	2	110.00	0	0.00	108.50	2	9,062	0.02%
2023/12/25	1	108.94	1	107.50	108.00	0	9,049	0.00%
2023/12/22	0	0.00	1.1	108.52	108.50	-1.1	9,165	-0.01%
2023/12/21	11.2	109.49	8	110.00	108.50	3.2	9,157	0.04%
2023/12/20	1.1	112.93	2	112.50	112.50	-0.9	9,099	-0.01%
2023/12/19	2.2	112.70	2.1	111.97	112.50	0.1	9,077	0.00%
2023/12/18	3	115.67	4	115.50	114.50	-1	9,072	-0.01%
2023/12/15	12.5	115.07	1	114.00	114.00	11.5	9,089	0.13%
2023/12/14	1	117.52	1	118.00	116.50	0	9,164	0.00%
2023/12/13	1	117.94	2	116.25	116.50	-1	9,494	-0.01%
2023/12/12	2.2	119.78	4	117.88	117.50	-1.8	9,528	-0.02%
2023/12/11	3.2	120.72	6.3	119.70	119.50	-3.1	9,534	-0.03%
2023/12/08	3	123.33	2	121.00	121.50	1	9,510	0.01%
2023/12/07	2.2	122.80	3.1	120.52	121.50	-0.8	9,597	-0.01%
2023/12/06	6	124.33	7	124.71	122.50	-1	9,693	-0.01%
2023/12/05	4	124.74	10	123.95	123.00	-6	9,620	-0.06%
2023/12/04	10.1	125.76	13	125.42	124.00	-3	9,548	-0.03%
2023/12/01	28	129.94	21	128.83	126.50	7	9,487	0.07%
2023/11/30	13	130.46	17.1	129.99	129.00	-4.1	9,439	-0.04%
2023/11/29	44.1	130.16	35.1	131.04	129.00	9	9,273	0.10%
2023/11/28	15.2	127.43	18	127.31	132.50	-2.8	8,835	-0.03%
2023/11/27	10.1	123.92	20	122.23	120.50	-9.9	8,525	-0.12%
2023/11/24	18	125.39	24.2	126.11	125.00	-6.2	8,391	-0.07%
2023/11/22	37.1	125.04	49.3	124.27	123.50	-12.2	8,077	-0.15%
2023/11/21	15.1	119.23	15	119.63	120.00	0.1	7,731	0.00%
2023/11/20	65.5	118.66	56	118.37	118.50	9.5	7,474	0.13%
2023/11/17	35	107.94	52	109.84	114.00	-17	6,753	-0.25%
2023/11/16	43	102.20	31.5	102.47	104.00	11.5	6,357	0.18%
2023/11/15	97.1	99.21	100.9	99.43	101.00	-3.8	6,083	-0.06%
2023/11/14	35	92.89	45.9	93.35	95.00	-10.9	5,613	-0.19%
2023/11/13	2	85.60	5	86.00	87.40	-3	5,040	-0.06%
2023/11/10	1	86.80	4.3	85.57	86.70	-3.3	4,932	-0.07%
2023/11/09	5	85.74	12.5	86.64	86.20	-7.5	4,887	-0.15%
2023/11/08	23	85.86	20	86.00	85.20	3	4,798	0.06%
2023/11/07	21.5	86.21	31.5	86.42	87.80	-10	4,648	-0.21%
2023/11/06	6.1	84.29	10.5	84.72	84.60	-4.4	4,454	-0.10%
2023/11/03	4.1	82.27	3	81.90	82.30	1.1	4,269	0.02%
2023/11/02	4.1	82.92	4.4	83.34	82.50	-0.4	4,213	-0.01%
2023/11/01	0	0.00	6.1	81.31	81.90	-6.1	4,076	-0.15%
2023/10/31	14.4	81.76	19	81.80	80.60	-4.7	4,025	-0.12%
2023/10/30	5	81.56	10	80.63	81.60	-5	3,916	-0.13%
2023/10/27	3	77.97	9	78.00	77.60	-6	3,800	-0.16%
2023/10/26	4.3	79.51	8	79.00	78.80	-3.7	3,783	-0.10%
2023/10/25	2	81.65	5	82.00	81.10	-3	3,776	-0.08%
2023/10/24	1	79.00	2	80.30	79.20	-1	3,782	-0.03%
2023/10/23	3	79.90	2	79.40	79.40	1	3,764	0.03%
2023/10/20	7	80.09	6.1	80.52	80.70	1	3,753	0.03%
2023/10/19	27	81.93	25	82.27	82.00	2	3,700	0.05%
2023/10/18	5	81.74	12.1	80.48	79.70	-7.1	3,577	-0.20%
2023/10/17	11.1	79.93	10.7	80.97	79.50	0.4	3,552	0.01%
2023/10/16	9.1	77.07	2.2	79.08	77.00	6.8	3,472	0.20%
2023/10/13	1.3	79.16	2	79.50	78.60	-0.7	3,450	-0.02%
2023/10/12	4	78.93	3	79.07	78.70	1	3,452	0.03%
2023/10/11	3	79.67	2	79.90	78.80	1	3,445	0.03%
2023/10/06	3	81.43	2.1	81.16	81.20	1	3,413	0.03%
2023/10/05	6.1	80.74	3	80.70	80.90	3	3,374	0.09%
2023/10/04	12	79.01	15	79.26	79.20	-3	3,337	-0.09%
2023/10/03	9	80.77	15	80.48	80.50	-6	3,340	-0.18%
2023/10/02	0	0.00	1	76.10	76.40	-1	3,217	-0.03%
2023/09/28	3	76.40	1	76.00	75.60	2	3,210	0.06%
2023/09/27	14	78.61	6.3	79.14	77.80	7.7	3,180	0.24%
2023/09/26	7	77.71	7	78.56	77.40	0	3,067	0.00%
2023/09/25	1	78.60	0	0.00	78.00	1	3,066	0.03%
2023/09/22	2	78.05	6	78.17	78.70	-4	3,059	-0.13%
2023/09/21	20	79.37	22	79.56	78.70	-2	3,040	-0.07%
2023/09/20	10.2	81.10	5.3	81.08	79.10	4.9	2,972	0.16%
2023/09/19	12.5	81.57	15	81.92	81.40	-2.5	2,883	-0.09%
2023/09/18	37.1	83.01	36.2	82.06	82.30	0.9	2,756	0.03%
2023/09/15	6	79.35	7	78.86	78.70	-1	2,391	-0.04%
2023/09/14	0	77.50	1	78.50	78.40	-1	2,341	-0.04%
2023/09/13	5	75.74	13.1	75.67	76.90	-8.1	2,285	-0.35%
2023/09/12	22.3	76.65	9	76.23	76.00	13.3	2,250	0.59%
2023/09/11	15.2	77.71	19.4	77.45	79.00	-4.2	2,131	-0.20%
2023/09/08	3	73.77	1	73.60	73.60	2	1,974	0.10%
2023/09/07	2.1	74.60	1	75.20	74.60	1.1	2,002	0.05%
2023/09/06	6.2	75.27	24	74.90	74.80	-17.8	2,032	-0.88%
2023/09/05	30	75.93	44	76.08	75.00	-14	1,975	-0.71%
2023/09/04	4.6	72.62	3	72.90	73.70	1.6	1,790	0.09%
2023/09/01	0	0.00	1	72.50	72.00	-1	1,787	-0.06%
2023/08/31	1	71.90	2	71.90	72.40	-1	1,793	-0.06%
2023/08/30	0	0.00	1	71.20	71.40	-1	1,794	-0.06%
2023/08/29	2	69.75	1	69.70	70.00	1	1,791	0.06%
2023/08/28	0	69.90	1	68.60	68.60	-1	1,803	-0.06%
2023/08/25	0	0.00	1	69.90	69.90	-1	1,855	-0.05%
2023/08/24	1	70.30	0	0.00	69.80	1	1,872	0.05%
2023/08/21	0.1	69.40	0	0.00	69.50	0.1	1,967	0.01%
2023/08/18	1	70.20	2	70.45	70.00	-1	2,004	-0.05%
2023/08/17	1	68.80	0	0.00	71.10	1	2,020	0.05%
2023/08/16	0	0.00	6	69.87	69.40	-6	2,040	-0.29%
2023/08/15	2	69.40	1	67.80	69.30	1	2,055	0.05%
2023/08/14	2	66.90	2	66.25	65.70	0	2,073	0.00%
2023/08/11	0	69.60	0	0.00	68.60	0	2,086	0.00%
2023/08/10	8	70.59	4	72.40	69.40	4	2,148	0.19%
2023/08/09	1	68.60	0	0.00	70.00	1	2,130	0.05%
2023/08/08	1.1	71.09	0	0.00	70.70	1.1	2,125	0.05%
2023/08/04	0	71.80	0	0.00	72.10	0	2,211	0.00%
2023/08/02	16	73.25	17	72.28	72.10	-1	2,278	-0.04%
2023/08/01	0	0.00	11	72.98	73.00	-11	2,412	-0.46%
2023/07/31	2	72.10	4	71.25	71.50	-2	2,432	-0.08%
2023/07/28	4	72.80	0	0.00	73.10	4	2,435	0.16%
2023/07/27	19	72.75	5	72.72	72.50	14	2,419	0.58%
2023/07/26	3	69.53	1	69.40	68.80	2	2,367	0.08%
2023/07/25	0	0.00	5	69.42	69.70	-5	2,435	-0.21%
2023/07/24	1	69.80	3	70.03	69.80	-2	2,434	-0.08%
2023/07/21	42	71.09	1	71.30	71.90	41	2,454	1.67%
2023/07/20	5	73.06	1	72.90	72.90	4	2,510	0.16%
2023/07/19	2	71.70	4	71.80	70.70	-2	2,488	-0.08%
2023/07/18	0	0.00	2	71.85	70.50	-2	2,520	-0.08%
2023/07/17	3	71.10	0.1	71.47	71.50	2.9	2,570	0.11%
2023/07/14	1	71.60	3.4	71.13	71.00	-2.4	2,667	-0.09%
2023/07/13	2	71.60	2	71.50	71.30	0	2,744	0.00%
2023/07/12	1	72.50	1	71.70	71.70	0	2,812	0.00%
2023/07/11	0	0.00	9	72.59	71.90	-9	2,972	-0.30%
2023/07/10	2.1	73.14	0.2	72.70	72.00	1.9	3,122	0.06%
2023/07/07	1	76.29	2.1	75.34	75.40	-1	3,481	-0.03%
2023/07/06	2	77.50	2	78.30	77.50	0	3,683	0.00%
2023/07/05	0	78.30	23	77.99	77.50	-23	3,792	-0.61%
2023/07/04	2	78.15	1	78.60	78.50	1	4,011	0.02%
2023/07/03	1	77.40	1	77.50	77.20	0	4,030	0.00%
2023/06/30	6.4	78.33	4	78.65	78.40	2.4	4,018	0.06%
2023/06/29	2	79.50	3	79.20	79.10	-1	4,028	-0.03%
2023/06/27	2.1	78.58	1	77.71	77.70	1.1	4,110	0.03%
2023/06/26	3	79.00	4.1	78.86	78.80	-1.1	4,126	-0.03%
2023/06/21	2	79.65	1	80.10	80.00	1	4,150	0.02%
2023/06/20	1	79.90	1	80.10	79.80	0	4,207	0.00%
2023/06/19	2.1	81.85	6	83.00	81.90	-3.9	4,287	-0.09%
2023/06/16	0	0.00	2	82.00	82.30	-2	4,546	-0.04%
2023/06/15	3.1	82.42	4	82.45	82.10	-0.9	4,682	-0.02%
2023/06/14	9	83.57	4	83.98	83.00	5	4,689	0.11%
2023/06/13	7	85.21	34	84.81	85.00	-27	4,690	-0.58%
2023/06/12	2	84.75	13	84.75	85.50	-11	4,682	-0.23%
2023/06/09	4	82.80	3	82.73	82.50	1	4,657	0.02%
2023/06/08	9	83.18	0.1	82.90	82.30	9	4,711	0.19%
2023/06/07	2.1	83.69	9	84.26	84.50	-6.9	4,753	-0.15%
2023/06/06	7	83.20	7	82.89	82.10	0	4,774	0.00%
2023/06/05	3	84.33	4	84.65	84.30	-1	4,783	-0.02%
2023/06/02	3	83.30	3	83.60	83.50	0	4,785	0.00%
2023/06/01	3.1	83.79	9.1	83.41	83.20	-6	4,809	-0.12%
2023/05/31	3	84.97	5.2	85.15	85.00	-2.2	4,830	-0.05%
2023/05/30	3	83.33	3	83.70	84.00	0	4,864	0.00%
2023/05/29	3.1	83.56	3.5	83.60	83.70	-0.4	4,962	-0.01%
2023/05/26	3.1	82.03	6	82.33	81.70	-2.9	5,002	-0.06%
2023/05/25	2	82.90	3	83.30	82.90	-1	4,997	-0.02%
2023/05/24	11.1	83.00	9.1	82.32	83.20	2	5,067	0.04%
2023/05/23	1	82.10	3.1	81.52	82.40	-2.1	5,182	-0.04%
2023/05/22	1.1	81.95	10	81.00	81.00	-8.9	5,231	-0.17%
2023/05/19	1	79.50	9	79.64	80.10	-8	5,370	-0.15%
2023/05/18	8.1	79.41	5.1	80.00	79.70	3	5,492	0.05%
2023/05/17	2.2	78.65	2	78.10	78.70	0.2	5,465	0.00%
2023/05/16	13	77.34	15	77.47	77.10	-2	5,439	-0.04%
2023/05/15	1	73.80	2	74.50	74.30	-1	5,379	-0.02%
2023/05/12	6	74.17	5	74.40	74.20	1	5,372	0.02%
2023/05/11	8	74.86	7	75.61	74.10	1	5,389	0.02%
2023/05/10	12	75.69	6	76.03	75.70	6	5,416	0.11%
2023/05/09	14.2	75.57	14	74.11	73.80	0.2	5,407	0.00%
2023/05/08	24.2	77.00	16	76.24	76.00	8.2	5,381	0.15%
2023/05/05	2	79.05	1.1	80.10	80.50	0.9	5,271	0.02%
2023/05/04	3.1	78.40	2	78.60	78.00	1.1	5,318	0.02%
2023/05/03	12.1	79.16	6	78.70	78.50	6.1	5,364	0.11%
2023/05/02	6	79.15	4	79.58	79.80	2	5,400	0.04%
2023/04/28	3	80.43	3	80.50	79.10	0	5,442	0.00%
2023/04/27	6	78.38	4	79.13	78.90	2	5,371	0.04%
2023/04/26	13	77.87	10.1	78.51	78.70	3	5,359	0.06%
2023/04/25	5.1	80.63	5.1	80.72	79.00	0	5,334	0.00%
2023/04/24	4	81.50	5	82.28	82.20	-1	5,277	-0.02%
2023/04/21	6	82.73	6.9	81.61	81.50	-0.9	5,285	-0.02%
2023/04/20	8.2	84.12	7	83.56	83.20	1.2	5,273	0.02%
2023/04/19	15.4	86.15	22	85.58	85.10	-6.6	5,294	-0.12%
2023/04/18	7.4	88.12	2.2	88.65	87.80	5.2	5,295	0.10%
2023/04/17	6	90.32	9	90.07	89.30	-3	5,247	-0.06%
2023/04/14	21	89.80	20	90.32	89.40	1	5,271	0.02%
2023/04/13	15.3	88.98	8	88.70	87.80	7.3	5,269	0.14%
2023/04/12	58	90.79	59.1	91.25	91.40	-1.1	5,117	-0.02%
2023/04/11	43.1	86.12	59	85.61	86.90	-15.9	4,723	-0.34%
2023/04/10	8	81.70	7.3	81.76	81.70	0.7	4,506	0.02%
2023/04/07	27.1	81.94	22	82.54	83.00	5.1	4,459	0.11%
2023/04/06	10	76.59	3	76.23	78.00	7	4,231	0.17%
2023/03/31	13	77.60	3	78.20	77.50	10	4,214	0.24%
2023/03/30	0	0.00	0	77.70	77.50	0	4,218	0.00%
2023/03/29	6.1	77.39	0	0.00	77.10	6.1	4,226	0.14%
2023/03/28	6.1	78.77	14	79.11	78.80	-7.9	4,247	-0.19%
2023/03/27	0.1	79.10	5	78.74	78.50	-4.9	4,226	-0.12%
2023/03/24	3.1	78.24	10	78.04	78.50	-7	4,260	-0.16%
2023/03/23	11.1	77.96	7.2	77.63	77.50	3.9	4,255	0.09%
2023/03/22	12.3	79.82	10	79.96	78.80	2.3	4,202	0.06%
2023/03/21	32.2	81.75	16	82.23	80.90	16.2	4,105	0.39%
2023/03/20	5.2	79.09	13	78.75	81.00	-7.9	3,858	-0.20%
2023/03/17	11	76.35	11	76.06	76.00	0	3,720	0.00%
2023/03/16	13	75.15	13	75.61	74.60	0	3,706	0.00%
2023/03/15	17.1	75.91	12	76.50	74.70	5.1	3,719	0.14%
2023/03/14	4.1	75.28	0.5	75.00	74.80	3.6	3,704	0.10%
2023/03/13	14	73.14	15.1	74.13	76.30	-1.1	3,722	-0.03%
2023/03/10	14	74.07	17	74.55	74.20	-3	3,704	-0.08%
2023/03/09	4.2	77.09	4	76.68	76.30	0.2	3,732	0.01%
2023/03/08	8	75.99	2	76.10	76.10	6	3,713	0.16%
2023/03/07	0	76.20	1	76.30	76.10	-1	3,711	-0.03%
2023/03/06	7	75.93	8.6	75.87	75.80	-1.6	3,708	-0.04%
2023/03/03	7	75.89	9	75.09	75.00	-2	3,693	-0.05%
2023/03/02	10.2	75.53	7	75.87	74.70	3.2	3,712	0.08%
2023/03/01	15	75.73	11	75.15	76.90	4	3,645	0.11%
2023/02/24	5	72.26	2	72.35	71.90	3	3,589	0.08%
2023/02/23	4	73.90	1	74.50	74.20	3	3,562	0.08%
2023/02/22	13.4	74.17	9	74.31	73.20	4.4	3,597	0.12%
2023/02/21	41.5	77.22	40.5	77.41	77.00	1	3,620	0.03%
2023/02/20	7	74.71	13	74.39	75.20	-6	3,691	-0.16%
2023/02/17	12	73.52	11	73.39	74.00	1	4,151	0.02%
2023/02/16	11	71.58	10.1	71.25	72.60	0.9	4,027	0.02%
2023/02/15	2	68.45	2	68.10	68.60	0	4,068	0.00%
2023/02/14	0	0.00	2	70.20	69.50	-2	4,204	-0.05%
2023/02/13	1	69.80	13	69.85	70.30	-12	4,815	-0.25%
2023/02/10	3	69.60	2	69.95	69.50	1	5,014	0.02%
2023/02/09	3	70.60	2	70.65	70.50	1	5,118	0.02%
2023/02/08	3	71.40	8	71.39	71.50	-5	5,150	-0.10%
2023/02/07	8	70.69	22	70.71	70.70	-14	5,122	-0.27%
2023/02/06	10	70.34	2	69.65	68.80	8	5,101	0.16%
2023/02/03	3	69.53	3	69.93	69.60	0	5,106	0.00%
2023/02/02	4	69.50	14	69.44	70.30	-10	5,155	-0.19%
2023/02/01	21	68.19	21	67.99	68.40	0	5,177	0.00%
2023/01/31	12	66.67	8	66.46	66.90	4	5,197	0.08%
2023/01/30	1	64.90	5	65.32	65.50	-4	5,194	-0.08%
2023/01/17	0	62.90	2	62.90	62.60	-2	5,189	-0.04%
2023/01/16	0	0.00	5	62.74	62.60	-5	5,283	-0.09%
2023/01/13	3	63.30	3	64.33	62.40	0	5,404	0.00%
2023/01/11	2	63.75	2.2	64.09	64.00	-0.1	5,609	0.00%
2023/01/09	8	63.34	3	63.37	63.50	5	6,065	0.08%
2023/01/06	2	63.90	4	63.50	63.70	-2	6,035	-0.03%
2023/01/05	4	62.60	6	62.03	61.80	-2	5,979	-0.03%
2023/01/04	8.1	63.01	7	63.01	62.20	1.1	5,993	0.02%
2023/01/03	4	62.25	2	62.45	62.60	2	5,910	0.03%
2022/12/30	0	58.75	0	0.00	58.60	0	5,788	0.00%
2022/12/28	12	58.47	10	59.00	58.20	2	5,845	0.03%
2022/12/27	4	60.60	5	60.18	59.80	-1	5,866	-0.02%
2022/12/26	2.1	58.85	0	0.00	58.70	2.1	5,817	0.04%
2022/12/23	3	59.10	4	57.50	59.40	-1	5,829	-0.02%
2022/12/21	3	56.60	1	56.50	56.60	2	5,854	0.03%
2022/12/20	7	57.89	2	58.80	56.50	5	5,857	0.09%
2022/12/19	3.1	59.79	0	0.00	59.50	3.1	5,850	0.05%
2022/12/16	4.6	60.66	3	61.40	60.50	1.6	5,835	0.03%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	0	0.00	1	63.00	62.80	-1	5,761	-0.02%
2022/12/13	0	0.00	5	63.50	62.50	-5	5,747	-0.09%
2022/12/12	5	62.80	0	0.00	62.60	5	5,742	0.09%
2022/12/09	0	63.70	1	65.00	63.70	-1	5,724	-0.02%
2022/12/08	1	64.10	0	0.00	64.00	1	5,719	0.02%
2022/12/07	5	64.98	5.2	64.98	64.30	-0.2	5,716	0.00%
2022/12/06	3	66.63	9	67.07	66.10	-6	5,696	-0.11%
2022/12/05	20	69.51	17	68.43	68.20	3	5,685	0.05%
2022/12/02	6.2	68.13	2	67.99	68.00	4.2	5,654	0.07%
2022/12/01	10	67.32	40.2	67.90	68.00	-30.2	5,641	-0.53%
2022/11/30	2	64.90	0	65.00	65.70	2	5,581	0.04%
2022/11/29	2	64.30	2	64.10	64.30	0	5,610	0.00%
2022/11/28	0	0.00	0	65.50	64.90	0	5,614	0.00%
2022/11/25	5.1	65.28	2	65.85	65.20	3.1	5,617	0.05%
2022/11/24	4.1	65.95	6	66.07	66.10	-1.9	5,615	-0.03%
2022/11/23	6.1	64.22	15	64.01	64.30	-8.9	5,568	-0.16%
2022/11/22	3	64.93	3	63.63	63.60	0	5,568	0.00%
2022/11/21	9.1	66.14	3	65.87	65.50	6	5,547	0.11%
2022/11/18	0	0.00	5	68.44	67.60	-5	5,540	-0.09%
2022/11/17	37.1	68.79	34.1	68.93	68.30	3	5,558	0.05%
2022/11/16	22	67.17	24	67.63	69.00	-2	5,487	-0.04%
2022/11/15	69	64.29	46.1	64.78	67.40	22.9	5,320	0.43%
2022/11/14	10.1	67.50	0	0.00	67.50	10.1	4,863	0.21%
2022/11/11	7	76.97	23	76.71	75.00	-16	4,998	-0.32%
2022/11/10	5.1	76.19	12	75.53	75.00	-6.9	4,862	-0.14%
2022/11/09	127.1	77.35	102	77.03	76.80	25.1	4,819	0.52%	大買/大賣/
2022/11/08	5	72.78	12.2	76.15	76.50	-7.2	4,351	-0.17%
2022/11/07	5	69.40	0	0.00	69.60	5	4,334	0.12%
2022/11/04	4	65.93	3	65.67	66.60	1	4,277	0.02%
2022/11/03	6	67.30	1	67.20	67.00	5	4,307	0.12%
2022/11/02	0	0.00	31.1	67.98	67.80	-31.1	4,309	-0.72%
2022/11/01	12	68.26	10.2	68.03	68.00	1.9	4,366	0.04%
2022/10/31	4	70.00	6	68.98	68.50	-2	4,354	-0.05%
2022/10/28	14	68.79	10	68.95	67.00	4	4,338	0.09%
2022/10/27	3	71.70	2	72.35	72.90	1	4,307	0.02%
2022/10/26	0	0.00	0.4	69.05	70.00	-0.4	4,326	-0.01%
2022/10/24	1	72.10	1	73.30	69.50	0	4,469	0.00%
2022/10/21	2	73.60	1	70.80	69.90	1	4,596	0.02%
2022/10/20	2	73.55	3	73.97	74.00	-1	4,546	-0.02%
2022/10/19	17	73.86	11	73.65	74.90	6	4,500	0.13%
2022/10/18	31	73.52	32.2	73.59	74.00	-1.2	4,386	-0.03%
2022/10/17	83	66.87	80	68.62	70.80	3	4,107	0.07%
2022/10/14	6	65.58	6	63.02	65.60	0	3,981	0.00%
2022/10/13	3.1	62.66	0	0.00	60.00	3.1	4,016	0.08%
2022/10/12	0	64.50	1	65.11	65.70	-1	4,029	-0.03%
2022/10/11	0	0.00	1.1	65.55	65.40	-1.1	4,023	-0.03%
2022/10/07	1	68.90	0	0.00	67.90	1	4,017	0.02%
2022/10/06	2	68.00	3	67.53	68.00	-1	4,013	-0.02%
2022/10/05	5	66.14	5	66.44	67.20	0	4,016	0.00%
2022/10/03	1	60.50	1	61.50	61.70	0	4,018	0.00%
2022/09/30	1	59.60	2	60.60	61.00	-1	4,083	-0.02%
2022/09/29	0.1	60.00	0	0.00	59.40	0.1	4,167	0.00%
2022/09/28	1	60.00	14	62.23	59.70	-13	4,243	-0.31%
2022/09/27	0	0.00	3	60.70	62.70	-3	4,281	-0.07%
2022/09/26	1	64.30	17	62.42	60.80	-16	4,336	-0.37%
2022/09/23	1	66.50	4	67.25	66.20	-3	4,392	-0.07%
2022/09/20	0	68.90	0	0.00	68.70	0	4,489	0.00%
2022/09/16	0	70.10	1	70.00	69.50	-1	4,574	-0.02%
2022/09/15	1.1	70.73	0.1	71.60	71.00	1	4,639	0.02%
2022/09/14	4	70.20	3	70.13	71.10	1	4,722	0.02%
2022/09/13	1	71.10	4	71.68	71.10	-3	4,779	-0.06%
2022/09/12	2	71.55	0	0.00	70.70	2	4,887	0.04%
2022/09/08	4	69.43	2	68.70	69.90	2	4,964	0.04%
2022/09/07	1	68.21	1	69.70	68.30	0	4,991	0.00%
2022/09/06	6.3	71.07	4	70.93	69.50	2.3	4,993	0.05%
2022/09/05	3	72.86	3	73.37	71.90	0	4,984	0.00%
2022/09/02	1	75.86	1	75.40	76.10	0	4,963	0.00%
2022/09/01	3.1	75.86	8	75.29	75.10	-4.9	4,958	-0.10%
2022/08/31	0	0.00	1.6	75.74	77.00	-1.6	4,952	-0.03%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	2	74.56	1.5	74.53	74.30	0.5	4,984	0.01%
2022/08/26	1.1	78.36	1.1	78.22	77.30	-0.1	4,987	0.00%
2022/08/25	4	78.75	6	78.37	78.10	-2	5,040	-0.04%
2022/08/24	14	78.54	14	78.23	78.00	0	5,252	0.00%
2022/08/23	3	76.47	2	76.40	76.60	1	5,210	0.02%
2022/08/22	7	78.74	6	78.67	77.80	1	5,185	0.02%
2022/08/19	8.1	78.38	7	78.41	77.90	1.1	5,145	0.02%
2022/08/18	14	76.74	14	77.73	77.80	0	5,075	0.00%
2022/08/17	4	75.33	6	75.35	75.10	-2	4,915	-0.04%
2022/08/16	10	76.86	5	77.24	76.00	5	4,912	0.10%
2022/08/15	15.1	77.70	17	77.81	78.50	-1.9	4,862	-0.04%
2022/08/12	18	74.78	12	75.03	75.20	6	4,746	0.13%
2022/08/11	11	71.18	11	71.17	70.80	0	4,603	0.00%
2022/08/10	6	69.57	4.5	70.20	70.60	1.5	4,606	0.03%
2022/08/09	15	69.19	16	68.92	68.90	-1	4,544	-0.02%
2022/08/08	3.2	69.22	4	69.05	69.50	-0.8	4,547	-0.02%
2022/08/05	1	67.70	1	67.50	67.30	0	4,483	0.00%
2022/08/04	22.6	66.34	23	66.42	66.70	-0.5	4,484	-0.01%
2022/08/03	1	67.80	3	67.80	67.70	-2	4,456	-0.04%
2022/08/02	1.1	67.94	2.1	67.52	66.60	-0.9	4,450	-0.02%
2022/08/01	3	70.53	4	70.30	69.90	-1	4,395	-0.02%
2022/07/29	13.1	74.75	17	74.95	74.10	-4	4,285	-0.09%
2022/07/28	12	78.48	1.5	78.83	76.60	10.5	4,233	0.25%
2022/07/27	3	96.23	1	96.98	96.70	2	4,070	0.05%
2022/07/26	2	97.75	1	97.90	96.20	1	4,018	0.03%
2022/07/25	1.1	99.91	0	0.00	99.00	1.1	4,036	0.03%
2022/07/22	3	102.67	0.5	102.99	101.50	2.5	4,072	0.06%
2022/07/21	10	102.45	1	102.50	102.50	9	4,139	0.22%
2022/07/20	34.5	102.14	2	100.75	101.00	32.5	4,284	0.76%
2022/07/19	4	98.08	1	98.30	98.60	3	4,288	0.07%
2022/07/18	7	94.10	6	93.50	95.60	1	4,245	0.02%
2022/07/15	7	91.29	6	91.13	92.10	1	4,259	0.02%
2022/07/14	3	90.60	5	91.02	91.00	-2	4,246	-0.05%
2022/07/13	0	0.00	4	89.65	89.30	-4	4,230	-0.09%
2022/07/12	1	87.00	5	88.30	86.60	-4	4,242	-0.09%
2022/07/11	1	90.40	9	90.93	90.00	-8	4,267	-0.19%
2022/07/08	3	90.96	16	91.31	90.60	-13	4,246	-0.31%
2022/07/07	10	86.73	11	86.90	87.80	-1	4,192	-0.02%
2022/07/06	4	86.65	7	87.14	86.20	-3	4,143	-0.07%
2022/07/05	6	85.57	4	86.05	86.50	2	4,142	0.05%
2022/07/04	1	85.00	1	86.10	83.70	0	4,137	0.00%
2022/07/01	5	84.60	10.1	85.05	81.90	-5	4,170	-0.12%
2022/06/30	5.1	90.97	4	90.58	90.00	1.1	4,076	0.03%
2022/06/29	5	94.84	6	94.35	93.80	-1	4,020	-0.02%
2022/06/28	1	94.90	1	95.10	94.70	0	3,986	0.00%
2022/06/27	3	96.33	3	96.80	97.10	0	3,975	0.00%
2022/06/24	0.1	94.00	4	92.55	93.70	-4	3,952	-0.10%
2022/06/22	4	92.68	5.4	93.89	91.70	-1.4	3,866	-0.04%
2022/06/21	3	97.63	4	96.55	97.50	-1	3,801	-0.03%
2022/06/20	6.1	97.84	12.1	97.81	93.60	-5.9	3,775	-0.16%
2022/06/17	11	102.82	8	102.63	102.00	3	3,668	0.08%
2022/06/16	0	109.41	5	110.80	107.00	-5	3,615	-0.14%
2022/06/15	1.1	114.43	4	113.25	112.50	-3	3,608	-0.08%
2022/06/13	1	116.50	1	114.50	115.00	0	3,650	0.00%
2022/06/10	2	117.75	2	117.25	118.00	0	3,665	0.00%
2022/06/09	2	117.75	3	118.00	117.50	-1	3,667	-0.03%
2022/06/08	2	120.50	1	122.50	118.50	1	3,680	0.03%
2022/06/07	1	120.50	1	121.00	120.00	0	3,688	0.00%
2022/06/06	4	118.63	3	118.50	119.00	1	3,691	0.03%
2022/06/02	7	120.07	6	120.67	119.00	1	3,742	0.03%
2022/06/01	14	122.43	15	121.17	121.00	-1	3,709	-0.03%
2022/05/31	5	114.50	2	114.75	115.00	3	3,485	0.09%
2022/05/30	2	113.75	2.2	114.00	114.00	-0.2	3,492	-0.01%
2022/05/26	1.5	109.67	0	0.00	109.50	1.5	3,583	0.04%
2022/05/25	1	110.00	1	110.00	110.00	0	3,758	0.00%
2022/05/24	4	110.63	1	110.00	109.50	3	4,117	0.07%
2022/05/23	2.1	113.49	9	114.39	113.00	-7	4,198	-0.17%
2022/05/20	9	117.00	4	116.88	115.50	5	4,183	0.12%
2022/05/19	4	116.38	4	116.50	118.50	0	4,166	0.00%
2022/05/18	3	119.00	3	118.00	118.50	0	4,147	0.00%
2022/05/17	1	115.00	1.3	114.10	115.00	-0.3	4,103	-0.01%
2022/05/16	0	0.00	1	117.00	113.00	-1	4,113	-0.02%
2022/05/12	1	114.50	3	115.33	114.50	-2	4,183	-0.05%
2022/05/11	4	114.75	4	117.00	114.50	0	4,171	0.00%
2022/05/10	1	112.50	3	116.00	117.50	-2	4,182	-0.05%
2022/05/09	3	114.33	1	116.00	113.00	2	4,171	0.05%
2022/05/06	0.1	117.01	0	0.00	117.00	0.1	4,173	0.00%
2022/05/05	2	121.00	2	121.00	119.50	0	4,177	0.00%
2022/05/04	4	118.50	5	118.10	119.00	-1	4,159	-0.02%
2022/05/03	1	117.50	1	117.00	117.00	0	4,139	0.00%
2022/04/29	0	117.42	1	118.50	116.00	-1	4,183	-0.02%
2022/04/28	3	114.33	4	116.00	115.50	-1	4,171	-0.02%
2022/04/27	7	113.29	7.6	112.87	116.00	-0.5	4,117	-0.01%
2022/04/26	15	123.10	13	121.54	119.00	2	4,020	0.05%
2022/04/25	0.2	117.00	3	117.67	118.50	-2.9	3,885	-0.07%
2022/04/22	3.4	122.98	3	122.33	122.00	0.4	3,870	0.01%
2022/04/21	1.1	126.00	0	0.00	125.50	1.1	3,937	0.03%
2022/04/20	2	121.25	3	122.67	122.50	-1	3,919	-0.03%
2022/04/19	1	122.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0.1	122.50	0.2	122.56	122.50	-0.1	4,064	0.00%
2022/04/15	4	124.13	3	123.50	122.50	1	4,097	0.02%
2022/04/14	2	128.50	0	0.00	129.00	2	4,152	0.05%
2022/04/13	1	127.50	1.2	128.25	128.50	-0.2	4,267	0.00%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	1	126.00	1.1	127.27	126.00	-0.1	4,512	0.00%
2022/04/08	6	130.92	0	0.00	131.00	6	4,545	0.13%
2022/04/07	10	136.85	6	134.58	131.00	4	4,502	0.09%
2022/04/06	0	144.00	0	0.00	142.50	0	4,416	0.00%
2022/04/01	0	145.50	0	0.00	145.00	0	4,538	0.00%
2022/03/31	0	147.00	0	0.00	146.00	0	4,634	0.00%
2022/03/30	1	148.00	0.2	148.00	148.00	0.8	4,706	0.02%
2022/03/29	1	148.00	1	147.00	148.00	0	4,718	0.00%
2022/03/28	0	0.00	6	147.00	147.00	-6	4,760	-0.13%
2022/03/25	0	150.00	0.2	150.00	149.50	-0.1	4,806	0.00%
2022/03/24	1	150.50	4.2	151.33	152.00	-3.2	4,901	-0.07%
2022/03/23	0.1	151.00	2	151.25	151.50	-1.9	4,982	-0.04%
2022/03/22	1	148.50	1	148.50	148.00	0	5,150	0.00%
2022/03/21	3	150.33	1	153.00	150.00	2	5,207	0.04%
2022/03/18	0.3	148.00	1.1	148.05	149.00	-0.8	5,238	-0.02%
2022/03/17	31	148.00	3	148.00	148.00	28	5,245	0.53%
2022/03/16	0	0.00	2	143.75	145.00	-2	5,277	-0.04%
2022/03/15	4	145.13	8	144.50	144.00	-4	5,332	-0.08%
2022/03/14	0	147.00	1	145.00	148.00	-1	5,398	-0.02%
2022/03/11	2	145.00	1	145.00	145.00	1	5,615	0.02%
2022/03/10	3	149.50	1.1	149.41	148.00	1.9	5,715	0.03%
2022/03/09	4	145.00	0	0.00	146.00	4	5,782	0.07%
2022/03/08	5.7	146.21	2	147.50	142.50	3.7	5,897	0.06%
2022/03/07	16.1	148.44	5	147.70	147.00	11.1	5,927	0.19%
2022/03/04	0	0.00	1	154.50	153.00	-1	5,994	-0.02%
2022/03/03	2	156.00	1	157.49	156.00	1	6,127	0.02%
2022/03/02	4	156.62	6	157.08	156.50	-2	6,211	-0.03%
2022/03/01	0.6	153.50	51	152.86	153.50	-50.4	6,202	-0.81%
2022/02/25	60.1	157.72	3	153.00	152.00	57.1	6,280	0.91%
2022/02/24	27	157.19	24.1	155.48	156.00	2.9	6,265	0.05%
2022/02/23	5.1	153.60	12	152.79	154.50	-6.9	6,083	-0.11%
2022/02/22	1	145.50	0	0.00	146.00	1	6,358	0.02%
2022/02/17	1	149.00	3	149.17	149.50	-2	8,303	-0.02%
2022/02/16	2	147.75	2.1	148.76	147.50	-0.1	8,404	0.00%
2022/02/15	7.1	147.28	0	0.00	146.00	7.1	8,455	0.08%
2022/02/14	0	0.00	2	149.25	149.50	-2	8,475	-0.02%
2022/02/11	0	0.00	1	152.00	152.50	-1	8,516	-0.01%
2022/02/10	0	154.00	0.2	156.00	153.50	-0.2	8,699	0.00%
2022/02/09	4	155.13	8	155.00	156.50	-4	8,765	-0.05%
2022/02/08	4	150.63	1	148.51	153.00	3	8,868	0.03%
2022/02/07	2	144.25	1	146.50	146.50	1	8,910	0.01%
2022/01/26	0	146.00	2	146.50	145.50	-2	8,992	-0.02%
2022/01/25	0	147.00	0	147.50	145.00	0	9,153	0.00%
2022/01/24	1	149.00	1	149.50	149.50	0	9,426	0.00%
2022/01/21	1	150.00	1.2	151.08	149.50	-0.2	9,663	0.00%
2022/01/20	0	154.00	0	0.00	154.00	0	10,078	0.00%
2022/01/19	1	155.50	1	155.50	155.00	0	10,230	0.00%
2022/01/18	5	157.30	0	0.00	155.50	5	10,457	0.05%
2022/01/17	0	0.00	2.1	156.76	157.50	-2.1	10,516	-0.02%
2022/01/14	5.1	150.21	0	0.00	152.00	5.1	10,633	0.05%
2022/01/13	1	156.00	1	157.50	155.00	0	11,031	0.00%
2022/01/12	8.1	154.38	3	157.17	156.00	5.1	11,081	0.05%
2022/01/11	7.1	159.87	5	158.90	159.00	2.1	11,147	0.02%
2022/01/10	1	161.00	1	160.50	163.50	0	11,206	0.00%
2022/01/07	13	160.27	4	160.25	159.00	9	11,373	0.08%
2022/01/06	4.5	163.22	1	164.50	163.00	3.5	11,458	0.03%
2022/01/05	6.1	167.53	0	0.00	167.50	6.1	11,517	0.05%
2022/01/04	14	174.46	8	175.44	172.50	6	11,520	0.05%
2022/01/03	2.1	172.93	9.1	175.14	176.50	-7	11,503	-0.06%
2021/12/30	1.2	171.50	0	0.00	171.50	1.2	11,577	0.01%
2021/12/29	2	171.00	2	172.00	171.00	0	11,897	0.00%
2021/12/28	10	172.75	7.2	173.99	171.00	2.8	12,314	0.02%
2021/12/27	3	167.83	9	171.22	173.00	-6	12,392	-0.05%
2021/12/24	3.1	169.63	16	170.63	167.50	-12.9	12,543	-0.10%
2021/12/23	2.3	170.84	2	171.25	170.50	0.3	12,641	0.00%
2021/12/22	4	172.37	4	171.63	171.00	0	12,757	0.00%
2021/12/21	1	172.00	1	172.50	172.50	0	12,817	0.00%
2021/12/20	2	173.00	5.1	172.29	170.50	-3.1	12,865	-0.02%
2021/12/17	5	171.50	4.2	171.43	170.00	0.8	12,878	0.01%
2021/12/16	20	173.18	21.1	172.38	173.00	-1.1	12,975	-0.01%
2021/12/15	5	165.80	7	166.00	167.50	-2	12,895	-0.02%
2021/12/14	8.5	161.47	4	160.63	160.50	4.5	12,907	0.03%
2021/12/13	3	166.50	3	167.00	167.00	0	12,940	0.00%
2021/12/10	4.1	165.27	2	166.25	165.50	2.1	13,087	0.02%
2021/12/09	3	170.17	5	170.00	169.00	-2	13,075	-0.02%
2021/12/08	2	176.00	3.3	174.77	173.00	-1.3	13,121	-0.01%
2021/12/07	19	175.37	22.2	174.74	173.00	-3.2	13,391	-0.02%
2021/12/06	7.1	172.50	6	172.75	172.50	1.1	13,493	0.01%
2021/12/03	3	169.67	5	170.20	170.50	-2	13,607	-0.01%
2021/12/02	10.1	169.06	4	168.13	166.50	6.1	13,776	0.04%
2021/12/01	6	168.17	8	168.94	169.50	-2	14,020	-0.01%
2021/11/30	7	166.93	3.1	166.39	166.00	3.9	14,345	0.03%
2021/11/29	17	159.53	27	158.43	163.50	-10	14,557	-0.07%
2021/11/26	10	166.80	5.4	164.57	162.50	4.7	14,708	0.03%
2021/11/25	4.2	169.51	1	170.50	168.00	3.2	15,011	0.02%
2021/11/24	6	169.42	7	168.50	169.00	-1	15,081	-0.01%
2021/11/23	8.3	171.89	14	171.32	169.00	-5.7	15,233	-0.04%
2021/11/22	13	175.23	29	175.16	176.50	-16	15,337	-0.10%
2021/11/19	31	176.77	30	175.68	172.50	1	15,709	0.01%
2021/11/18	180.4	176.95	125	179.05	173.50	55.4	15,879	0.35%	大買/大賣/
2021/11/17	28.1	165.53	67.3	165.06	171.50	-39.2	15,099	-0.26%
2021/11/16	5	156.20	8	157.63	156.00	-3	14,940	-0.02%
2021/11/15	3.2	157.91	3	158.50	156.50	0.2	15,536	0.00%
2021/11/12	19.1	154.81	8	155.06	155.00	11.1	16,770	0.07%
2021/11/11	5	155.70	14	154.57	154.50	-9	16,996	-0.05%
2021/11/10	8	155.25	1	153.00	152.50	7	17,198	0.04%
2021/11/09	35	156.79	7.1	155.16	155.50	27.9	17,489	0.16%
2021/11/08	8	151.00	8	150.69	152.00	0	17,513	0.00%
2021/11/05	4.8	148.69	7	149.14	148.50	-2.2	17,807	-0.01%
2021/11/04	10	144.45	32	144.52	144.50	-22	18,007	-0.12%
2021/11/03	13.5	147.44	17	146.26	148.50	-3.5	18,247	-0.02%
2021/11/02	25.3	147.78	47	146.14	144.00	-21.7	18,473	-0.12%
2021/11/01	47.1	153.62	20	152.28	150.00	27.1	18,641	0.15%
2021/10/29	48	165.26	46	164.04	160.00	2	18,846	0.01%
2021/10/28	65.1	164.85	51	166.41	164.00	14.1	19,154	0.07%
2021/10/27	29	156.45	33.4	156.75	158.50	-4.4	19,858	-0.02%
2021/10/26	20	155.43	18.3	154.82	152.50	1.7	20,775	0.01%
2021/10/25	3	148.67	2	144.50	149.00	1	21,535	0.00%
2021/10/22	34.2	149.58	24	150.25	148.00	10.2	22,191	0.05%
2021/10/21	85.4	155.01	71	156.29	151.00	14.3	22,793	0.06%
2021/10/20	12.1	146.63	10	145.95	147.00	2.1	23,424	0.01%
2021/10/19	16.1	145.44	13	145.77	145.50	3.1	24,926	0.01%
2021/10/18	7	141.93	15	140.70	143.00	-8	25,500	-0.03%
2021/10/15	15	140.40	15	141.73	141.00	0	25,649	0.00%
2021/10/14	29	137.60	31.1	137.88	139.00	-2	25,598	-0.01%
2021/10/13	8.1	136.83	4	135.50	134.00	4.1	25,541	0.02%
2021/10/12	12	141.17	9	140.83	139.00	3	25,547	0.01%
2021/10/08	18	146.56	22	146.70	145.00	-4	25,639	-0.02%
2021/10/07	13.1	146.70	20	147.20	147.00	-6.9	25,668	-0.03%
2021/10/06	37	144.76	40	145.39	140.00	-3	25,703	-0.01%
2021/10/05	27	147.02	24.2	146.13	150.50	2.8	25,490	0.01%
2021/10/04	41	145.52	45	144.82	139.50	-4	25,173	-0.02%
2021/10/01	17.3	149.89	23.1	148.44	148.50	-5.8	25,123	-0.02%
2021/09/30	22.4	153.45	17	154.03	155.00	5.4	25,106	0.02%
2021/09/29	9.2	156.04	15	156.83	153.50	-5.8	25,212	-0.02%
2021/09/28	13	165.12	6	166.17	162.00	7	25,688	0.03%
2021/09/27	3	168.67	2	168.00	168.00	1	25,883	0.00%
2021/09/24	4	165.50	6	165.42	164.00	-2	26,181	-0.01%
2021/09/23	13	159.81	17	160.56	161.00	-4	26,339	-0.02%
2021/09/22	23.1	162.19	24	161.69	160.50	-0.9	26,604	0.00%
2021/09/17	7	168.14	5	166.70	169.50	2	26,950	0.01%
2021/09/16	7.2	167.54	6	168.25	165.50	1.2	27,110	0.00%
2021/09/15	7.3	168.12	56	166.13	165.00	-48.7	27,266	-0.18%
2021/09/14	8	177.81	6	176.83	176.50	2	27,647	0.01%
2021/09/13	19.1	178.54	12	179.42	175.00	7.1	28,072	0.03%
2021/09/10	38.7	185.99	22.1	184.22	179.00	16.6	28,528	0.06%
2021/09/09	35.2	180.65	41.1	178.61	179.50	-5.9	28,530	-0.02%
2021/09/08	15.1	171.17	27.1	172.99	169.00	-12	28,671	-0.04%
2021/09/07	23	175.93	27	175.78	176.50	-4	29,141	-0.01%
2021/09/06	18.1	174.19	27.5	174.38	174.50	-9.4	29,420	-0.03%
2021/09/03	52.3	183.69	47.1	184.19	180.50	5.2	29,785	0.02%
2021/09/02	52.3	189.93	33	192.11	186.00	19.3	30,498	0.06%
2021/09/01	39.3	193.72	26.2	193.85	195.50	13.1	31,476	0.04%
2021/08/31	50.1	194.67	44.2	193.82	191.50	5.9	32,096	0.02%
2021/08/30	26	189.58	14.1	190.10	189.00	11.9	32,647	0.04%
2021/08/27	45.1	191.09	27	190.07	190.50	18.1	33,242	0.05%
2021/08/26	38.3	192.99	32	190.58	190.50	6.2	34,115	0.02%
2021/08/25	66.2	191.58	64	191.35	193.50	2.2	35,424	0.01%
2021/08/24	55.2	198.07	39.1	194.07	190.00	16.2	35,921	0.05%
2021/08/23	43.1	199.86	47.1	200.50	202.00	-4	36,217	-0.01%
2021/08/20	79.2	193.26	73.2	193.39	190.50	6	36,492	0.02%
2021/08/19	79.5	198.53	74.1	199.02	189.50	5.3	36,702	0.01%
2021/08/18	178	196.42	151.1	199.77	208.00	26.9	36,877	0.07%	大買/大賣/
2021/08/17	38	214.05	42.1	212.51	207.50	-4	37,064	-0.01%
2021/08/16	45.2	221.44	48.2	222.34	221.00	-3	37,988	-0.01%
2021/08/13	42.1	232.22	40.7	232.06	224.00	1.4	38,240	0.00%
2021/08/12	19.3	237.61	19	237.92	236.50	0.3	38,758	0.00%
2021/08/11	54.2	242.67	55.1	243.10	237.00	-1	39,687	0.00%
2021/08/10	41.2	253.38	42	253.18	248.50	-0.8	39,841	0.00%
2021/08/09	40.4	261.09	33.3	259.50	252.00	7.1	40,193	0.02%
2021/08/06	40.1	267.88	54.3	266.06	269.50	-14.2	41,121	-0.03%
2021/08/05	46.3	268.77	51.8	267.46	265.50	-5.6	41,868	-0.01%
2021/08/04	62.3	277.26	45.3	276.49	274.00	17	42,818	0.04%
2021/08/03	63.1	285.34	62.2	285.30	282.50	0.8	42,779	0.00%
2021/08/02	156.9	290.46	141.4	289.51	280.00	15.5	42,832	0.04%	大買/大賣/
2021/07/30	182.6	284.24	180	281.33	276.50	2.6	42,231	0.01%	大買/大賣/
2021/07/29	111.2	264.72	171.4	264.78	275.00	-60.2	41,722	-0.14%	大買/大賣/
2021/07/28	106.9	269.55	55.7	269.46	261.00	51.2	41,284	0.12%	大買/
2021/07/27	105	282.39	118.1	281.49	290.00	-13.1	41,322	-0.03%	大買/大賣/
2021/07/26	199.2	281.18	186.3	281.53	276.00	12.9	40,993	0.03%	大買/大賣/
2021/07/23	135.8	262.31	147.5	265.35	270.50	-11.6	40,197	-0.03%	大買/大賣/
2021/07/22	31.3	235.63	60	239.38	246.00	-28.7	39,107	-0.07%
2021/07/21	22.2	218.16	32.3	220.91	224.00	-10.1	38,837	-0.03%
2021/07/20	34.4	218.47	36	216.26	214.00	-1.6	39,098	0.00%
2021/07/19	7	226.64	10	227.85	226.00	-3	39,414	-0.01%
2021/07/16	6.1	225.25	16	226.34	225.50	-10	39,721	-0.03%
2021/07/15	14.2	219.85	15.2	222.21	224.50	-1.1	40,297	0.00%
2021/07/14	7	211.50	10.2	212.80	215.50	-3.2	41,013	-0.01%
2021/07/13	19.3	216.38	29.2	219.49	210.00	-9.9	41,311	-0.02%
2021/07/12	7	222.93	24.1	222.34	221.00	-17.1	42,235	-0.04%
2021/07/09	14.1	222.17	22	221.66	220.50	-7.9	43,038	-0.02%
2021/07/08	8.3	226.34	5.2	224.72	225.00	3.1	43,962	0.01%
2021/07/07	38.2	230.69	26.1	227.98	224.00	12.2	44,613	0.03%
2021/07/06	15.6	233.79	14.2	233.30	231.00	1.4	45,041	0.00%
2021/07/05	48.4	237.60	90.3	237.70	238.50	-41.9	45,758	-0.09%
2021/07/02	32	226.38	44	228.24	228.00	-12	45,754	-0.03%
2021/07/01	64.1	226.59	86.5	226.51	222.00	-22.4	45,948	-0.05%
2021/06/30	49.3	223.49	54.4	224.54	226.00	-5.1	46,289	-0.01%
2021/06/29	79.2	230.80	58.2	233.21	219.00	21	46,999	0.04%
2021/06/28	53.1	228.15	67.3	228.21	233.00	-14.1	46,737	-0.03%
2021/06/25	25.1	220.28	33.1	220.87	220.00	-8.1	46,470	-0.02%
2021/06/24	38.2	217.81	38.2	217.95	217.00	0	46,369	0.00%
2021/06/23	89.2	220.65	54.2	220.69	217.50	35	46,246	0.08%
2021/06/22	71.2	212.83	87.3	213.43	212.50	-16.1	45,753	-0.04%
2021/06/21	84.1	212.83	51.6	212.28	208.00	32.4	45,360	0.07%
2021/06/18	40.3	226.44	22.4	226.46	222.50	17.9	44,912	0.04%
2021/06/17	66.3	224.53	59.5	225.16	228.50	6.8	44,681	0.02%
2021/06/16	85.5	236.07	98.6	230.38	223.00	-13.1	44,410	-0.03%
2021/06/15	63.7	243.60	68	244.65	242.50	-4.3	43,982	-0.01%
2021/06/11	85.2	243.63	100	241.94	241.00	-14.9	44,896	-0.03%
2021/06/10	179.3	246.35	119.4	244.71	240.00	60	44,973	0.13%	大買/大賣/
2021/06/09	172	240.73	185.5	240.09	248.00	-13.5	44,862	-0.03%	大買/大賣/
2021/06/08	91.3	240.07	73.4	239.42	230.50	17.8	44,752	0.04%
2021/06/07	87.3	230.38	108.5	231.85	238.00	-21.2	44,289	-0.05%	大賣/
2021/06/04	65.1	229.84	70.7	229.72	226.50	-5.6	43,743	-0.01%
2021/06/03	140.8	225.00	162.4	226.02	230.00	-21.6	43,243	-0.05%	大買/大賣/
2021/06/02	208.9	230.91	119.9	225.12	216.00	89	42,269	0.21%	大買/大賣/
2021/06/01	63.6	228.02	115.6	228.20	232.50	-52	40,906	-0.13%	大賣/
2021/05/31	102.1	207.74	94.4	206.91	211.50	7.7	39,973	0.02%	大買/
2021/05/28	33.5	203.03	80.9	202.49	199.50	-47.4	39,364	-0.12%
2021/05/27	104.9	197.50	116.2	198.71	200.00	-11.3	39,070	-0.03%	大買/大賣/
2021/05/26	135.8	199.24	122.1	197.77	192.50	13.7	38,520	0.04%	大買/大賣/
2021/05/25	319.4	201.74	239	202.31	199.50	80.4	37,898	0.21%	大買/大賣/
2021/05/24	53.3	185.03	86	184.81	190.00	-32.7	36,643	-0.09%
2021/05/21	65	170.72	115.1	171.88	176.00	-50.1	35,838	-0.14%	大賣/
2021/05/20	105.2	173.07	86	172.30	169.00	19.2	35,635	0.05%	大買/
2021/05/19	112.1	174.27	104.6	173.96	179.00	7.6	35,152	0.02%	大買/大賣/
2021/05/18	75.2	159.83	41.3	159.13	163.00	33.9	34,334	0.10%
2021/05/17	34.4	155.71	34.4	159.08	148.50	0	34,113	0.00%
2021/05/14	71.4	174.91	57	173.66	164.50	14.4	33,842	0.04%
2021/05/13	69.1	166.09	68.3	166.81	171.00	0.8	32,760	0.00%
2021/05/12	40.2	158.58	101.4	165.45	161.00	-61.3	31,940	-0.19%	大賣/
2021/05/11	37.4	166.23	89	166.84	162.50	-51.6	30,804	-0.17%
2021/05/10	63.1	186.37	40.1	187.74	180.50	23	30,623	0.08%
2021/05/07	52	182.31	57.1	182.29	183.00	-5.1	30,225	-0.02%
2021/05/06	32.1	174.78	28	174.11	171.00	4.1	29,853	0.01%
2021/05/05	59.3	181.07	29	180.07	172.50	30.3	29,380	0.10%
2021/05/04	67	177.21	47.5	176.69	191.50	19.5	29,111	0.07%
2021/05/03	17.2	189.71	24	191.29	179.50	-6.8	28,545	-0.02%
2021/04/29	31	199.92	32.2	200.97	199.00	-1.2	28,395	0.00%
2021/04/28	36	202.40	38.1	201.68	201.00	-2.1	28,586	-0.01%
2021/04/27	27.2	201.03	30.2	201.60	195.50	-3	28,353	-0.01%
2021/04/26	50.3	197.47	98	195.40	196.50	-47.7	28,220	-0.17%
2021/04/23	22	186.77	39	189.42	193.50	-17	28,108	-0.06%
2021/04/22	46.1	182.86	41.4	178.38	176.00	4.6	28,446	0.02%
2021/04/21	72	175.88	83.4	173.55	179.00	-11.4	28,387	-0.04%
2021/04/20	149.3	201.22	123	191.49	182.00	26.3	27,900	0.09%	大買/大賣/
2021/04/19	71.6	203.21	48.1	201.87	198.50	23.5	27,235	0.09%
2021/04/16	151.4	230.91	114.3	230.12	220.50	37.1	27,122	0.14%	大買/大賣/
2021/04/15	51.3	209.40	72.3	212.15	220.00	-21.1	26,314	-0.08%
2021/04/14	78.4	198.50	61	196.34	200.00	17.4	25,679	0.07%
2021/04/13	105.4	210.01	113.2	211.57	202.50	-7.9	24,924	-0.03%	大買/大賣/
2021/04/12	65.1	216.73	55.6	206.31	202.50	9.6	24,342	0.04%
2021/04/09	114.7	237.95	80	233.03	225.00	34.7	23,930	0.15%	大買/
2021/04/08	42.2	228.89	56.2	232.31	236.50	-14	23,464	-0.06%
2021/04/07	40.5	216.98	52.1	216.21	215.00	-11.6	23,107	-0.05%
2021/04/06	71.8	213.61	62.6	216.69	218.50	9.2	22,891	0.04%
2021/04/01	123.2	188.79	108.1	192.92	199.00	15.1	22,675	0.07%	大買/大賣/
2021/03/31	19.1	183.39	14.2	182.16	181.00	5	22,011	0.02%
2021/03/30	18.5	179.43	9.1	182.01	183.50	9.4	22,479	0.04%
2021/03/29	7.3	171.26	3	174.00	174.00	4.3	22,643	0.02%
2021/03/26	0	0.00	8	158.00	158.50	-8	23,226	-0.03%
2021/03/25	8.1	145.37	3	144.55	144.50	5	23,434	0.02%
2021/03/24	5	148.40	5.1	150.33	148.00	-0.1	23,608	0.00%
2021/03/23	8	151.19	6.2	143.28	152.00	1.8	23,801	0.01%
2021/03/22	9.1	153.27	9	154.94	154.00	0.1	24,108	0.00%
2021/03/19	11.7	154.86	84.1	149.97	159.00	-72.4	24,041	-0.30%
2021/03/18	13	142.50	16.1	149.36	152.50	-3.1	23,912	-0.01%
2021/03/17	121	143.91	135.1	140.65	139.00	-14.1	23,843	-0.06%	大買/大賣/
2021/03/16	67.2	145.10	73.3	147.08	148.50	-6.1	22,616	-0.03%
2021/03/15	64	129.94	91.2	132.50	135.00	-27.2	21,961	-0.12%
2021/03/12	96.5	118.42	77.7	119.26	123.00	18.8	21,016	0.09%
2021/03/11	25	106.06	39.2	108.09	112.00	-14.2	19,953	-0.07%
2021/03/10	100	104.40	63	104.19	102.00	37	19,630	0.19%
2021/03/09	19	98.19	17	98.46	100.00	2	19,296	0.01%
2021/03/08	56.2	101.11	25	96.42	96.10	31.2	19,365	0.16%
2021/03/05	8	99.24	10.1	99.41	99.20	-2.1	19,397	-0.01%
2021/03/04	9	100.72	15	101.67	101.50	-6	19,409	-0.03%
2021/03/03	20	101.77	45	100.34	101.00	-25	19,427	-0.13%
2021/03/02	23.1	104.35	29	104.98	104.50	-6	19,354	-0.03%
2021/02/26	40.1	100.96	8.2	100.93	99.80	31.9	19,082	0.17%
2021/02/25	16	106.28	10	103.30	101.00	6	18,950	0.03%
2021/02/24	87	113.79	9.5	108.21	106.50	77.5	18,832	0.41%
2021/02/23	39.1	111.61	42.6	110.57	113.50	-3.5	18,669	-0.02%
2021/02/22	11.2	106.34	28	106.89	109.00	-16.8	18,470	-0.09%
2021/02/19	28.3	101.41	20.3	101.24	99.70	8	18,188	0.04%
2021/02/18	8.2	97.38	11.3	97.44	99.30	-3.1	17,890	-0.02%
2021/02/17	45.5	93.74	13	93.94	94.80	32.5	17,744	0.18%
2021/02/05	24.1	87.91	34.2	87.63	88.30	-10.1	17,606	-0.06%
2021/02/04	12	84.29	11	84.41	83.10	1	17,491	0.01%
2021/02/03	5.1	84.11	4.1	83.42	83.60	1	17,453	0.01%
2021/02/02	27.2	82.39	15	82.25	81.90	12.2	17,654	0.07%
2021/02/01	8.1	81.99	8	80.54	81.60	0.1	17,735	0.00%
2021/01/29	4.9	85.53	7	85.91	84.00	-2.1	17,492	-0.01%
2021/01/28	15.1	90.26	5	89.52	88.40	10.1	17,286	0.06%
2021/01/27	7	91.97	3.1	92.00	90.80	3.9	17,175	0.02%
2021/01/26	9.1	92.96	5	91.40	90.80	4.1	17,215	0.02%
2021/01/25	9.2	96.37	1	98.00	95.60	8.2	16,996	0.05%
2021/01/22	17	99.51	17	100.22	101.00	0	17,006	0.00%
2021/01/21	5	96.66	79.1	95.80	97.90	-74.1	16,945	-0.44%
2021/01/20	9.2	102.75	3.2	105.84	98.60	6	16,813	0.04%
2021/01/19	67.3	108.79	6	108.83	109.50	61.3	16,898	0.36%
2021/01/18	27.1	109.37	25.2	109.28	108.50	1.9	16,782	0.01%
2021/01/15	50.2	109.19	50.5	108.83	110.50	-0.3	16,420	0.00%
2021/01/14	8	104.13	13	104.81	106.00	-5	15,638	-0.03%
2021/01/13	14	97.45	14.2	97.14	96.60	-0.2	15,309	0.00%
2021/01/12	8	94.70	7.3	94.84	93.50	0.8	15,066	0.00%
2021/01/11	23	97.87	20	98.38	98.00	3	14,830	0.02%
2021/01/08	65	92.60	61	92.10	92.90	4	14,485	0.03%
2021/01/07	8.1	90.21	14	90.37	91.90	-5.9	14,161	-0.04%
2021/01/06	12	88.67	16	89.33	86.10	-4	13,867	-0.03%
2021/01/05	2.5	87.44	4	89.10	87.90	-1.5	13,629	-0.01%
2021/01/04	5.4	90.78	2	91.30	90.70	3.4	13,423	0.03%
2020/12/31	47.1	98.24	46	97.87	93.50	1.1	13,225	0.01%
2020/12/30	3	95.55	5.2	96.97	95.10	-2.2	12,730	-0.02%
2020/12/29	50.3	98.96	56.2	97.29	95.50	-5.9	12,492	-0.05%
2020/12/28	85.3	97.64	97	97.81	99.00	-11.7	12,246	-0.10%
2020/12/25	36	90.58	17	89.91	91.50	19	11,791	0.16%
2020/12/24	84	85.98	85.5	86.00	87.50	-1.5	11,465	-0.01%
2020/12/23	16.5	81.23	17	81.74	85.00	-0.5	10,799	0.00%
2020/12/22	60.1	83.56	64.2	83.57	77.50	-4.1	10,442	-0.04%
2020/12/21	9	78.69	9	78.44	80.80	0	9,725	0.00%
2020/12/18	13	73.02	16.7	72.66	73.50	-3.7	9,411	-0.04%
2020/12/17	15.2	71.54	23.4	71.58	72.20	-8.2	9,180	-0.09%
2020/12/16	47	70.51	40	69.81	68.40	7	8,966	0.08%
2020/12/15	4	68.10	42	68.15	67.70	-38	8,530	-0.45%
2020/12/11	5	68.42	8	68.08	68.70	-3	8,405	-0.04%
2020/12/10	13	68.66	8	69.94	67.50	5	8,237	0.06%
2020/12/09	30	67.72	10	67.78	69.90	20	8,013	0.25%
2020/12/08	1	66.40	1	66.80	66.50	0	7,848	0.00%
2020/12/07	7	64.41	6	63.90	65.10	1	7,784	0.01%
2020/12/04	22	66.82	9.1	64.22	64.80	12.9	7,756	0.17%
2020/12/03	6	67.18	1.7	67.22	67.40	4.3	7,653	0.06%
2020/12/02	49	68.86	41	68.22	66.50	8	7,624	0.10%
2020/12/01	10	65.96	5	66.12	65.70	5	7,342	0.07%
2020/11/30	34	65.46	35	65.24	66.60	-1	7,166	-0.01%
2020/11/27	10	62.75	10	62.55	62.50	0	6,971	0.00%
2020/11/26	6	61.15	14	60.48	61.90	-8	6,865	-0.12%
2020/11/25	6	59.93	0	0.00	59.10	6	6,848	0.09%
2020/11/24	1	60.60	3	60.97	60.90	-2	6,805	-0.03%
2020/11/23	9	60.34	8	60.60	60.10	1	6,790	0.01%
2020/11/20	6	59.42	7	60.16	59.80	-1	6,750	-0.01%
2020/11/19	24	59.33	20	59.66	58.40	4	6,661	0.06%
2020/11/18	1	57.49	6	57.55	57.20	-5	6,590	-0.08%
2020/11/17	3	57.47	12	57.52	57.40	-9	6,694	-0.13%
2020/11/16	15	57.35	10	56.79	57.00	5	6,670	0.07%
2020/11/13	20	56.70	27	56.81	57.10	-7	6,614	-0.11%
2020/11/12	38	57.45	82	56.05	55.00	-44	6,515	-0.68%
2020/11/11	12	56.20	9	55.83	56.30	3	6,390	0.05%
2020/11/10	102	55.73	38.7	56.38	56.30	63.3	6,437	0.98%	大買/
2020/11/09	0	0.00	3.1	54.80	54.80	-3.1	6,022	-0.05%
2020/11/06	3	50.70	3	50.23	49.90	0	5,797	0.00%
2020/11/05	3	50.18	5.2	50.30	50.30	-2.2	5,845	-0.04%
2020/11/04	3	49.88	3.1	50.05	50.40	-0.1	5,846	0.00%
2020/11/03	15.2	51.34	14.3	50.42	49.70	0.9	5,814	0.02%
2020/11/02	9	52.04	14.1	51.45	52.00	-5.1	5,817	-0.09%
2020/10/30	9	52.98	7	52.31	51.20	2	5,847	0.03%
2020/10/29	24	51.43	21	50.76	52.50	3	5,939	0.05%
2020/10/28	46	50.65	48.1	50.92	51.20	-2.1	5,850	-0.04%
2020/10/27	15.1	48.84	14.9	49.07	48.40	0.2	5,502	0.00%
2020/10/26	1.8	46.84	2	46.13	47.00	-0.2	5,212	0.00%
2020/10/14	5	33.54	7	33.59	33.50	-2	5,038	-0.04%
2020/10/12	4	32.71	0	0.00	32.60	4	5,098	0.08%
2020/10/08	13	33.90	1	34.00	34.15	12	5,174	0.23%
2020/10/07	1	34.00	0	0.00	34.00	1	5,338	0.02%
2020/10/06	2	33.50	3	33.60	33.50	-1	5,610	-0.02%
2020/10/05	2	33.13	0	0.00	33.25	2	5,803	0.03%
2020/09/30	0	0.00	1	32.45	32.70	-1	5,976	-0.02%
2020/09/29	22	32.41	24	32.49	32.30	-2	6,154	-0.03%
2020/09/28	0	0.00	1	31.85	31.75	-1	6,419	-0.02%
2020/09/25	1	32.40	1	32.45	30.55	0	6,892	0.00%
2020/09/24	2	32.18	0	0.00	32.05	2	7,514	0.03%
2020/09/22	0	0.00	2	33.15	33.60	-2	7,661	-0.03%
2020/09/18	1	33.35	1	33.35	33.30	0	7,707	0.00%
2020/09/17	1	33.20	1	33.50	33.20	0	7,920	0.00%
2020/09/16	2	33.13	2	33.15	33.00	0	8,187	0.00%
2020/09/15	1	33.05	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	4	33.10	33.20	-4	8,419	-0.05%
2020/09/11	1	32.40	0	0.00	32.45	1	8,468	0.01%
2020/09/10	2	33.40	4	33.01	32.65	-2	8,504	-0.02%
2020/09/08	1	32.10	0	0.00	32.20	1	8,754	0.01%
2020/09/07	1	32.60	0	0.00	32.35	1	8,899	0.01%
2020/09/03	1	32.80	11	33.06	32.90	-10	9,178	-0.11%
2020/09/01	1	32.65	4	32.66	32.55	-3	9,341	-0.03%
2020/08/31	3	33.75	1	33.45	33.05	2	9,520	0.02%
2020/08/28	0	0.00	1	32.25	32.70	-1	9,623	-0.01%
2020/08/27	1	31.90	0	0.00	32.10	1	9,829	0.01%
2020/08/21	3	33.57	0	0.00	33.45	3	9,858	0.03%
2020/08/20	3	33.70	10	35.81	32.95	-7	9,864	-0.07%
2020/08/19	0	0.00	1	35.95	35.95	-1	9,753	-0.01%
2020/08/18	3	37.87	2	37.80	37.05	1	9,735	0.01%
2020/08/17	2	36.35	0	0.00	37.30	2	9,709	0.02%
2020/08/14	1	36.40	1	36.35	36.40	0	9,816	0.00%
2020/08/13	9	37.56	1	36.60	36.85	8	9,891	0.08%
2020/08/12	2	38.03	3	37.00	37.95	-1	9,990	-0.01%
2020/08/10	3	37.72	0	0.00	37.00	3	10,113	0.03%
2020/08/06	2	37.50	0	0.00	37.50	2	11,129	0.02%
2020/08/05	2	38.40	0	0.00	38.45	2	11,261	0.02%
2020/08/03	0	0.00	2	37.30	37.00	-2	11,809	-0.02%
2020/07/31	0	0.00	3	37.10	36.85	-3	12,486	-0.02%
2020/07/30	0	0.00	1	36.60	36.70	-1	12,943	-0.01%
2020/07/28	4	36.80	8	37.56	35.55	-4	13,258	-0.03%
2020/07/27	8	37.24	1	37.75	36.70	7	13,268	0.05%
2020/07/24	4	38.78	2	38.15	36.00	2	13,356	0.01%
2020/07/23	2	37.63	12	38.04	38.00	-10	13,411	-0.07%
2020/07/22	2	36.40	0	0.00	36.20	2	13,559	0.01%
2020/07/21	1	36.00	1	36.35	36.20	0	13,699	0.00%
2020/07/20	1	35.70	1	35.80	35.85	0	13,805	0.00%
2020/07/17	1	35.50	2	36.30	35.45	-1	13,933	-0.01%
2020/07/15	7	37.70	3	37.83	36.85	4	14,073	0.03%
2020/07/14	6	37.86	7	38.26	37.60	-1	14,035	-0.01%
2020/07/13	20	38.12	24	38.25	38.35	-4	13,921	-0.03%
2020/07/10	4	37.24	12	37.58	36.50	-8	13,910	-0.06%
2020/07/09	10	36.76	1	36.70	37.20	9	13,865	0.06%
2020/07/08	2	37.48	6	37.72	37.60	-4	13,782	-0.03%
2020/07/07	11	36.91	7	37.22	37.05	4	13,740	0.03%
2020/07/06	17	38.02	6	38.25	38.05	11	13,518	0.08%
2020/07/03	23	35.42	47	35.28	36.95	-24	13,152	-0.18%
2020/07/01	0	0.00	3	32.42	32.50	-3	12,526	-0.02%
2020/06/29	2	32.18	2	32.13	32.10	0	12,586	0.00%
2020/06/24	11	33.45	1	34.20	33.40	10	12,549	0.08%
2020/06/23	4	33.84	5	33.61	34.10	-1	12,422	-0.01%
2020/06/22	3	32.80	7	32.84	32.65	-4	12,237	-0.03%
2020/06/19	5	33.00	0	0.00	32.75	5	12,203	0.04%
2020/06/18	0	0.00	7	32.74	32.40	-7	12,136	-0.06%
2020/06/16	0	0.00	11	32.15	32.15	-11	12,131	-0.09%
2020/06/15	2	32.85	9	33.26	32.30	-7	12,122	-0.06%
2020/06/12	1	32.15	4	32.40	32.65	-3	12,011	-0.02%
2020/06/11	7	32.71	4	32.85	31.65	3	12,006	0.02%
2020/06/10	0	0.00	10	32.80	32.45	-10	11,876	-0.08%
2020/06/09	1	32.75	7	32.35	32.45	-6	12,063	-0.05%
2020/06/08	9	32.54	0	0.00	32.25	9	12,309	0.07%
2020/06/05	9	32.98	3	32.77	32.65	6	12,621	0.05%
2020/06/04	13	32.23	17	32.35	32.30	-4	12,878	-0.03%
2020/06/03	14	32.05	4	32.06	32.20	10	12,993	0.08%
2020/06/02	4	31.05	3	30.65	30.65	1	13,175	0.01%
2020/05/29	1	30.30	0	0.00	30.35	1	13,309	0.01%
2020/05/28	0	0.00	8	30.23	30.15	-8	13,487	-0.06%
2020/05/26	0	0.00	1	31.40	30.75	-1	13,571	-0.01%
2020/05/25	4	31.00	0	0.00	30.85	4	13,651	0.03%
2020/05/22	1	31.70	15	31.42	31.10	-14	13,957	-0.10%
2020/05/21	5	32.64	7	32.69	32.30	-2	13,961	-0.01%
2020/05/20	8	32.10	3	32.02	32.00	5	13,923	0.04%
2020/05/19	7	31.66	14	31.44	31.85	-7	13,972	-0.05%
2020/05/18	3	30.25	11	30.77	30.00	-8	13,885	-0.06%
2020/05/15	15	31.28	1	31.50	31.20	14	14,215	0.10%
2020/05/14	13	31.02	40	30.80	31.15	-27	14,552	-0.19%
2020/05/13	54	30.13	12	31.43	31.60	42	14,457	0.29%
2020/05/12	16	31.81	5	31.96	32.10	11	13,689	0.08%
2020/05/11	27	32.45	80	32.16	31.95	-53	13,404	-0.40%
2020/05/08	4	36.03	2.4	35.51	35.50	1.6	13,050	0.01%
2020/05/07	94	36.20	15	36.57	36.50	79	12,651	0.62%
2020/05/06	20	35.04	31	35.34	35.00	-11	11,977	-0.09%
2020/05/05	6	33.55	3	34.12	33.70	3	11,439	0.03%
2020/05/04	3	32.73	0	0.00	32.85	3	11,179	0.03%
2020/04/30	5	31.61	3	31.87	32.20	2	11,116	0.02%
2020/04/29	0	0.00	4	32.24	32.05	-4	11,001	-0.04%
2020/04/28	7	32.46	7	32.59	31.45	0	10,887	0.00%
2020/04/27	82	34.15	79	33.54	33.15	3	10,629	0.03%
2020/04/24	1	31.90	3	32.10	32.20	-2	10,392	-0.02%
2020/04/23	2	30.90	0	0.00	30.90	2	10,362	0.02%
2020/04/22	4	29.51	2	29.65	30.15	2	10,319	0.02%
2020/04/21	2	30.25	4	30.50	30.15	-2	10,212	-0.02%
2020/04/20	2	31.60	1	31.60	31.70	1	10,104	0.01%
2020/04/17	6	34.45	12	34.08	33.45	-6	10,046	-0.06%
2020/04/16	6	33.98	3	33.90	34.05	3	10,117	0.03%
2020/04/15	22	34.80	18	33.71	33.00	4	10,158	0.04%
2020/04/14	22	33.00	27	32.91	33.40	-5	9,868	-0.05%
2020/04/13	5	32.30	2	32.00	31.90	3	9,705	0.03%
2020/04/10	7	31.60	7	31.35	31.35	0	9,633	0.00%
2020/04/09	3	30.53	24	31.32	31.40	-21	9,501	-0.22%
2020/04/08	2	29.78	1	29.95	30.75	1	9,417	0.01%
2020/04/07	0	0.00	1	29.65	30.00	-1	9,309	-0.01%
2020/03/31	2	28.38	2	28.30	28.30	0	9,101	0.00%
2020/03/26	0	0.00	1	27.75	27.95	-1	8,942	-0.01%
2020/03/25	0	0.00	2	27.20	26.70	-2	8,942	-0.02%
2020/03/24	3	26.52	0	0.00	26.30	3	8,869	0.03%
2020/03/23	0	0.00	1	25.60	25.65	-1	8,837	-0.01%
2020/03/20	1	26.10	0	0.00	26.65	1	8,873	0.01%
2020/03/19	0	0.00	8	25.56	25.10	-8	8,813	-0.09%
2020/03/18	0	0.00	1	27.90	27.10	-1	8,750	-0.01%
2020/03/17	5	26.97	3	26.77	27.25	2	8,738	0.02%
2020/03/16	2	27.60	1	27.25	26.30	1	8,655	0.01%
2020/03/13	1	26.25	21	26.13	26.65	-20	8,542	-0.23%
2020/03/12	30	30.34	2	29.65	28.95	28	8,308	0.34%
2020/03/11	2	33.15	6	33.05	32.15	-4	8,032	-0.05%
2020/03/10	6	31.69	5	31.49	31.15	1	7,669	0.01%
2020/03/09	5	31.92	1	30.90	30.50	4	7,272	0.06%
2020/03/06	1	33.40	14	32.93	33.05	-13	7,047	-0.18%
2020/03/03	3	30.83	1	30.95	31.05	2	6,666	0.03%
2020/03/02	3	29.85	2	30.28	30.15	1	6,555	0.02%
2020/02/27	0	0.00	2	30.35	30.40	-2	6,519	-0.03%
2020/02/26	2	30.00	1	29.85	30.15	1	6,680	0.01%
2020/02/25	11	29.44	2	29.70	29.35	9	6,769	0.13%
2020/02/24	2	31.33	2	31.30	31.70	0	6,480	0.00%
2020/02/21	3	31.82	2	31.20	31.55	1	6,512	0.02%
2020/02/18	0	0.00	2	31.33	31.60	-2	6,342	-0.03%
2020/02/17	4	30.00	25	30.93	31.20	-21	6,005	-0.35%
2020/02/14	1	27.85	10	27.76	28.40	-9	5,467	-0.16%
2020/02/13	10	26.15	2	26.50	26.30	8	5,214	0.15%
2020/02/11	1	24.60	0	0.00	24.80	1	5,261	0.02%
2020/02/10	11	24.56	0	0.00	24.30	11	5,357	0.21%
2020/02/07	2	25.40	0	0.00	24.80	2	5,375	0.04%
2020/02/06	2	25.63	0	0.00	25.55	2	5,398	0.04%
2020/02/05	0	0.00	7	25.64	25.45	-7	5,485	-0.13%
2020/02/03	0	0.00	1	24.85	25.15	-1	5,465	-0.02%
2020/01/31	3	26.00	0	0.00	25.50	3	5,467	0.05%
2020/01/30	0	0.00	1	25.60	25.75	-1	5,524	-0.02%
2020/01/20	26	27.48	8	27.53	27.50	18	5,616	0.32%
2020/01/17	2	27.75	4	27.30	27.55	-2	5,571	-0.04%
2020/01/16	6	26.43	5	26.61	26.70	1	5,429	0.02%
2020/01/15	3	25.95	1	25.70	26.00	2	5,297	0.04%
2020/01/14	2	25.45	3	25.55	25.65	-1	5,214	-0.02%
2020/01/13	1	25.20	0	0.00	25.40	1	5,169	0.02%
2020/01/10	1	25.05	8	25.47	25.60	-7	5,054	-0.14%
2020/01/09	0	0.00	5	24.61	24.85	-5	4,879	-0.10%
2020/01/06	1	22.85	0	0.00	22.90	1	4,749	0.02%
2020/01/03	1	23.80	0	0.00	23.75	1	4,703	0.02%
2019/12/31	0	0.00	1	23.75	23.80	-1	4,664	-0.02%
2019/12/25	2	23.50	0	0.00	23.50	2	4,604	0.04%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/23	1	23.40	0	0.00	23.40	1	4,582	0.02%
2019/12/20	3	24.37	0	0.00	24.15	3	4,497	0.07%
2019/12/17	3	24.68	1	24.65	24.40	2	4,394	0.05%
2019/12/16	0	0.00	2	25.05	24.90	-2	4,326	-0.05%
2019/12/13	3	24.88	1	25.50	24.70	2	4,325	0.05%
2019/12/12	4	25.15	0	0.00	25.25	4	4,300	0.09%
2019/12/10	2	26.00	0	0.00	26.00	2	4,130	0.05%
2019/12/06	1	25.75	0	0.00	25.50	1	4,059	0.02%
2019/12/05	2	26.00	0	0.00	25.75	2	4,015	0.05%
2019/12/04	569	26.49	0	0.00	26.25	569	3,948	14.41%	大買/鉅額交易
2019/12/03	580	26.21	1	26.35	26.50	579	3,903	14.83%	大買/鉅額交易
2019/12/02	803	25.90	0	0.00	25.80	803	3,803	21.11%	大買/鉅額交易
2019/11/29	115	26.22	0	0.00	26.20	115	3,779	3.04%	大買/鉅額交易
2019/11/28	127	26.16	0	0.00	26.30	127	3,710	3.42%	大買/鉅額交易
2019/11/27	100	25.52	0	0.00	26.10	100	3,641	2.75%
2019/11/26	100	25.76	20	25.55	25.70	80	3,573	2.24%
2019/11/25	34	25.54	2	26.35	25.80	32	3,521	0.91%
2019/11/22	92	25.22	26	25.45	25.50	66	3,237	2.04%
2019/11/21	292	24.82	3	25.00	25.00	289	3,016	9.58%	大買/鉅額交易
2019/11/20	1,083	24.43	4	24.68	24.75	1,079	2,943	36.66%	大買/鉅額交易
2019/11/19	1	25.40	322	23.87	23.85	-321	2,829	-11.35%	大賣/鉅額交易
2019/11/15	3	24.05	0	0.00	24.05	3	2,588	0.12%
2019/11/14	5	23.90	0	0.00	23.55	5	2,534	0.20%
2019/11/13	10	24.95	0	0.00	24.80	10	2,443	0.41%
2019/11/07	0	0.00	1	24.30	25.00	-1	2,208	-0.05%
2019/11/06	50	24.22	0	0.00	24.05	50	2,100	2.38%
2019/11/05	370	24.06	0	0.00	24.00	370	2,055	18.00%	大買/鉅額交易
2019/11/04	506	24.51	2	24.65	24.00	504	2,008	25.09%	大買/鉅額交易
2019/11/01	142	23.83	1	24.15	24.10	141	1,906	7.40%	大買/鉅額交易
2019/10/31	203	24.04	3	23.60	23.80	200	1,885	10.61%	大買/鉅額交易
2019/10/30	60	23.63	0	0.00	23.90	60	1,832	3.27%
2019/10/29	5	23.70	22	23.87	23.40	-17	1,786	-0.95%
2019/10/28	17	24.79	0	0.00	24.90	17	1,648	1.03%
2019/10/25	21	22.81	0	0.00	22.95	21	1,460	1.44%
2019/10/24	120	22.70	20	22.55	22.50	100	1,461	6.84%	大買/
2019/10/23	20	22.75	0	0.00	22.55	20	1,503	1.33%
2019/10/22	10	22.75	20	22.65	22.60	-10	1,511	-0.66%
2019/10/21	20	22.40	0	0.00	22.55	20	1,505	1.33%
2019/10/17	10	22.40	3	22.50	22.45	7	1,509	0.46%
2019/10/16	55	22.35	2	22.35	22.35	53	1,524	3.48%
2019/10/15	60	22.16	2	22.35	22.20	58	1,518	3.82%
2019/10/14	59	21.98	16	21.91	21.85	43	1,489	2.89%
2019/10/09	140	21.63	0	0.00	21.50	140	1,494	9.37%	大買/鉅額交易
2019/10/08	80	21.66	0	0.00	21.60	80	1,503	5.32%
2019/10/07	81	21.67	0	0.00	21.60	81	1,518	5.33%
2019/10/04	80	21.66	0	0.00	21.55	80	1,550	5.16%
2019/10/03	156	21.40	0	0.00	21.65	156	1,559	10.00%	大買/鉅額交易
2019/10/01	1	21.15	2	21.20	21.25	-1	1,570	-0.06%
2019/09/27	35	21.23	20	21.45	21.10	15	1,573	0.95%
2019/09/26	16	21.66	30	21.82	21.65	-14	1,575	-0.89%
2019/09/25	27	21.66	0	0.00	21.55	27	1,605	1.68%
2019/09/24	31	21.70	0	0.00	21.85	31	1,616	1.92%
2019/09/23	0	0.00	11	22.02	21.95	-11	1,597	-0.69%
2019/09/20	21	21.77	0	0.00	22.10	21	1,591	1.32%
2019/09/19	2	21.60	0	0.00	21.70	2	1,579	0.13%
2019/09/18	0	0.00	5	21.75	21.80	-5	1,571	-0.32%
2019/09/10	5	22.85	0	0.00	22.90	5	1,607	0.31%
2019/09/06	0	0.00	5	23.40	23.30	-5	1,620	-0.31%
2019/09/03	2	23.25	0	0.00	23.40	2	1,656	0.12%
2019/09/02	0	0.00	2	23.45	23.75	-2	1,629	-0.12%
2019/08/30	0	0.00	1	23.25	22.75	-1	1,586	-0.06%
2019/08/29	4	22.88	5	23.00	22.85	-1	1,557	-0.06%
2019/08/27	1	22.00	15	22.12	22.20	-14	1,558	-0.90%
2019/08/23	10	22.45	0	0.00	22.45	10	1,615	0.62%
2019/08/22	0	0.00	5	22.64	22.50	-5	1,620	-0.31%
2019/08/19	10	22.45	0	0.00	22.40	10	1,664	0.60%
2019/08/12	1	21.70	0	0.00	22.10	1	1,854	0.05%
2019/07/22	7	22.80	7	22.75	22.80	0	2,329	0.00%
2019/07/10	0	0.00	10	23.70	23.90	-10	2,978	-0.34%
2019/07/05	7	23.30	7	23.55	23.40	0	3,108	0.00%
2019/07/03	0	0.00	3	23.45	23.45	-3	3,404	-0.09%
2019/07/01	13	23.69	0	0.00	23.70	13	3,454	0.38%
2019/06/19	1	22.90	0	0.00	22.80	1	4,080	0.02%
2019/06/12	0	0.00	5	22.52	22.50	-5	4,912	-0.10%
2019/06/04	0	0.00	5	22.00	21.70	-5	4,887	-0.10%
2019/05/31	1	21.40	1	21.45	21.40	0	4,881	0.00%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	5	21.40	20	21.20	21.25	-15	5,040	-0.30%
2019/05/15	10	22.30	0	0.00	22.40	10	5,052	0.20%
2019/05/14	10	21.90	2	21.85	22.05	8	5,089	0.16%
2019/05/13	2	22.93	35	22.05	22.05	-33	5,062	-0.65%
2019/05/10	1	23.10	3	23.47	23.20	-2	5,029	-0.04%
2019/05/09	2	24.15	0	0.00	23.20	2	5,053	0.04%
2019/05/08	40	24.70	40	24.66	24.10	0	5,019	0.00%
2019/05/07	1	24.65	1	24.80	24.45	0	5,027	0.00%
2019/05/06	7	24.47	0	0.00	24.30	7	5,004	0.14%
2019/05/03	1	25.05	3	25.12	25.05	-2	4,991	-0.04%
2019/05/02	0	0.00	2	24.80	24.85	-2	5,002	-0.04%
2019/04/30	1	24.90	0	0.00	25.15	1	4,988	0.02%
2019/04/29	3	25.38	0	0.00	24.95	3	4,995	0.06%
2019/04/26	7	26.11	11	26.58	26.50	-4	4,899	-0.08%
2019/04/25	0	0.00	2	26.30	26.40	-2	4,713	-0.04%
2019/04/23	53	26.30	51	26.20	26.20	2	4,795	0.04%
2019/04/22	15	26.08	11	26.40	26.50	4	4,687	0.09%
2019/04/19	1	24.60	0	0.00	24.80	1	4,529	0.02%
2019/04/18	0	0.00	5	24.60	24.00	-5	4,587	-0.11%
2019/04/16	12	25.15	0	0.00	24.60	12	4,542	0.26%
2019/04/12	2	25.40	0	0.00	25.40	2	4,497	0.04%
2019/04/11	22	25.42	0	0.00	25.60	22	4,521	0.49%
2019/04/10	10	26.50	1	26.70	26.35	9	4,474	0.20%
2019/04/09	2	24.95	2	25.48	25.70	0	4,267	0.00%
2019/04/08	7	25.64	13	25.81	25.45	-6	4,219	-0.14%
2019/04/02	0	0.00	36	25.00	25.35	-36	4,248	-0.85%
2019/03/27	3	25.65	3	25.30	25.20	0	4,472	0.00%
2019/03/25	0	0.00	1	26.00	26.00	-1	4,815	-0.02%
2019/03/22	8	26.49	11	26.33	26.50	-3	4,912	-0.06%
2019/03/21	1	25.10	4	25.28	25.05	-3	4,949	-0.06%
2019/03/20	13	25.55	18	25.33	25.10	-5	4,913	-0.10%
2019/03/19	2	24.65	2	25.00	25.25	0	4,776	0.00%
2019/03/18	19	24.43	5	24.53	24.60	14	4,557	0.31%
2019/03/15	5	22.10	7	22.11	22.40	-2	4,322	-0.05%
2019/03/14	0	0.00	8	21.50	21.50	-8	4,390	-0.18%
2019/03/06	0	0.00	15	22.35	22.30	-15	4,631	-0.32%
2019/03/05	10	22.70	0	0.00	22.35	10	4,644	0.22%
2019/02/25	6	22.39	0	0.00	21.85	6	4,419	0.14%
2019/02/21	0	0.00	3	21.45	21.65	-3	4,364	-0.07%
2019/02/19	0	0.00	5	21.55	21.50	-5	4,357	-0.11%
2019/02/18	3	21.30	3	21.25	21.65	0	4,349	0.00%
2019/02/15	0	0.00	1	21.70	21.25	-1	4,246	-0.02%
2019/02/13	1	23.60	0	0.00	23.60	1	4,144	0.02%
2019/01/30	30	23.01	2	23.13	22.65	28	4,084	0.69%
2019/01/29	2	22.63	0	0.00	22.90	2	4,035	0.05%
2019/01/28	0	0.00	2	22.88	22.90	-2	4,025	-0.05%
2019/01/25	0	22.10	0	0.00	22.25	0	3,993	0.00%
2019/01/18	2	21.85	0	0.00	22.05	2	3,976	0.05%
2019/01/16	7	21.93	0	0.00	21.70	7	4,009	0.17%
2019/01/03	0	0.00	5	25.28	24.80	-5	3,535	-0.14%
2018/12/28	2	26.90	0	0.00	26.75	2	3,437	0.06%
2018/12/20	5	29.65	0	0.00	27.85	5	3,073	0.16%
2018/12/19	8	28.99	11	29.46	29.30	-3	2,877	-0.10%
2018/12/18	6	29.00	0	0.00	28.25	6	2,555	0.23%
2018/12/14	2	27.83	1	27.40	29.00	1	2,227	0.04%
2018/12/07	15	27.13	15	27.47	27.45	0	1,673	0.00%
2018/12/03	0	0.00	2	26.70	26.85	-2	1,576	-0.13%
2018/11/30	0	0.00	1	25.65	25.65	-1	1,510	-0.07%
2018/11/29	1	24.85	0	0.00	24.90	1	1,470	0.07%
2018/11/20	0	0.00	3	24.75	24.50	-3	1,562	-0.19%
2018/11/16	1	25.05	0	0.00	24.90	1	1,603	0.06%
2018/11/14	1	24.40	0	0.00	25.00	1	1,551	0.06%
2018/11/12	1	24.35	0	0.00	24.55	1	1,600	0.06%
2018/10/25	7	23.26	11	23.14	23.25	-4	1,618	-0.25%
2018/09/21	4	24.40	0	0.00	24.40	4	1,710	0.23%
2018/09/17	1	25.25	0	0.00	25.00	1	1,691	0.06%
2018/09/07	0	0.00	1	25.95	24.10	-1	1,735	-0.06%
2018/09/05	1	26.90	0	0.00	26.75	1	1,698	0.06%
2018/08/28	0	0.00	1	26.05	25.95	-1	1,816	-0.06%
2018/08/24	0	0.00	1	25.50	25.30	-1	1,805	-0.06%
2018/07/11	1	25.05	1	25.45	25.00	0	2,201	0.00%
2018/07/02	40	27.27	40	27.20	27.15	0	2,785	0.00%
2018/06/25	0	0.00	2	26.90	26.70	-2	3,215	-0.06%
2018/06/11	7	29.20	0	0.00	29.00	7	3,312	0.21%
2018/06/08	2	29.05	0	0.00	29.00	2	3,360	0.06%
2018/06/06	1	28.10	0	0.00	28.55	1	3,365	0.03%
2018/05/28	0	0.00	8	26.90	26.80	-8	3,554	-0.23%
2018/05/23	1	26.80	1	27.10	26.70	0	3,569	0.00%
2018/05/22	0	0.00	7	27.20	27.15	-7	3,583	-0.20%
2018/05/18	2	26.73	0	0.00	26.65	2	3,667	0.05%
2018/05/17	1	26.75	0	0.00	26.75	1	3,698	0.03%
2018/05/16	0	0.00	5	26.45	26.60	-5	3,705	-0.13%
2018/05/11	5	26.10	0	0.00	26.00	5	3,829	0.13%
2018/05/03	2	25.90	0	0.00	25.80	2	3,831	0.05%
2018/05/02	1	26.40	0	0.00	26.10	1	3,825	0.03%
2018/04/18	6	27.61	0	0.00	27.75	6	3,706	0.16%
2018/04/12	5	30.90	5	30.69	30.90	0	3,645	0.00%
2018/04/10	10	33.00	10	32.30	30.90	0	3,913	0.00%
2018/04/09	5	32.45	7	32.61	32.80	-2	3,788	-0.05%
2018/03/28	0	0.00	1	31.20	31.15	-1	3,283	-0.03%
2018/03/27	0	0.00	1	31.65	31.55	-1	3,359	-0.03%
2018/03/21	0	0.00	2	31.05	31.30	-2	3,614	-0.06%
2018/03/20	0	0.00	5	30.35	30.40	-5	3,625	-0.14%
2018/03/14	1	31.30	0	0.00	30.80	1	3,789	0.03%
2018/03/09	4	31.20	0	0.00	31.00	4	3,693	0.11%
2018/03/08	0	0.00	1	30.35	30.35	-1	3,609	-0.03%
2018/03/06	1	27.55	0	0.00	27.55	1	3,476	0.03%
2018/02/23	0	0.00	1	27.70	27.85	-1	3,757	-0.03%
2018/02/22	1	27.00	0	0.00	27.45	1	3,836	0.03%
2018/02/09	0	0.00	8	26.15	27.00	-8	3,929	-0.20%
2018/01/26	0	0.00	2	30.85	31.00	-2	4,473	-0.04%
2018/01/22	0	0.00	1	31.55	31.20	-1	4,778	-0.02%
2018/01/19	7	31.10	0	0.00	31.20	7	4,811	0.15%
2018/01/17	2	30.85	0	0.00	30.75	2	4,832	0.04%
2018/01/16	1	31.25	0	0.00	31.10	1	4,842	0.02%
2018/01/15	1	31.15	0	0.00	31.25	1	4,839	0.02%
2018/01/10	0	0.00	3	30.85	30.75	-3	4,931	-0.06%
2018/01/09	3	31.50	0	0.00	30.90	3	4,960	0.06%
2018/01/05	20	33.83	0	0.00	33.20	20	4,898	0.41%
2018/01/04	0	0.00	3	32.10	32.70	-3	4,675	-0.06%