敦泰 (3545)-群益金鼎-海山券商分點個股進出

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
90.7
漲跌
▲4.1
漲幅
+4.73%
成交量
5,832張
產業
上市半導體類股
1218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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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
2024/12/17	2	90.50	3	90.50	90.70	-1	2,058	-0.05%
2024/12/13	0	0.00	1	89.70	89.80	-1	1,937	-0.05%
2024/12/12	0.1	89.60	1	90.40	88.50	-0.9	1,914	-0.05%
2024/12/11	1	88.80	1	87.20	88.80	0	1,870	0.00%
2024/12/10	0	0.00	1	87.90	88.00	-1	1,854	-0.05%
2024/12/06	2	89.60	0	0.00	88.00	2	1,787	0.11%
2024/12/05	0	0.00	3	91.23	90.90	-3	1,709	-0.18%
2024/12/04	8	90.51	0	0.00	90.10	8	1,682	0.48%
2024/12/03	2	89.40	2	89.00	88.90	0	1,635	0.00%
2024/11/29	2	86.70	3	87.30	87.90	-1	1,623	-0.06%
2024/11/28	1	85.60	0	0.00	86.30	1	1,615	0.06%
2024/11/27	2	85.70	1	87.40	85.30	1	1,599	0.06%
2024/11/26	1	90.20	0	0.00	89.70	1	1,571	0.06%
2024/11/25	1	90.50	4	89.90	89.80	-3	1,560	-0.19%
2024/11/22	3	89.40	0	0.00	88.90	3	1,540	0.19%
2024/11/21	4	90.55	8	90.36	88.20	-4	1,527	-0.26%
2024/11/19	1	89.50	1	87.80	89.40	0	1,472	0.00%
2024/11/18	1	87.80	0	0.00	87.80	1	1,447	0.07%
2024/11/14	2	85.35	3	85.27	85.00	-1	1,452	-0.07%
2024/11/13	1	86.00	1	86.50	86.30	0	1,447	0.00%
2024/11/11	0	0.00	1	86.30	88.40	-1	1,437	-0.07%
2024/11/08	0	0.00	1	89.30	87.00	-1	1,427	-0.07%
2024/11/07	1	88.90	3	86.17	88.90	-2	1,426	-0.14%
2024/11/05	1	83.10	0	0.00	84.30	1	1,446	0.07%
2024/11/04	3	82.33	0	0.00	82.90	3	1,489	0.20%
2024/11/01	1	83.00	0	0.00	84.80	1	1,507	0.07%
2024/10/30	1	85.90	4	85.78	84.40	-3	1,518	-0.20%
2024/10/29	2	84.90	0	0.00	85.70	2	1,527	0.13%
2024/10/28	0	0.00	1	85.80	86.30	-1	1,533	-0.07%
2024/10/24	3	86.87	1	86.90	87.00	2	1,572	0.13%
2024/10/21	0	0.00	2	87.30	87.80	-2	1,621	-0.12%
2024/10/18	2	85.80	0	0.00	85.70	2	1,656	0.12%
2024/10/17	0	0.00	0.1	87.30	86.30	-0.1	1,687	-0.01%
2024/10/16	1	87.00	0	0.00	86.90	1	1,719	0.06%
2024/10/15	1	88.80	1	89.20	88.10	0	1,761	0.00%
2024/10/14	0.4	88.50	0	0.00	88.00	0.4	1,849	0.02%
2024/10/07	1	88.10	1	87.00	86.50	0	1,905	0.00%
2024/10/04	7	89.03	10.3	87.80	87.00	-3.3	1,874	-0.18%
2024/10/01	5	86.93	4	87.00	86.90	1	1,754	0.06%
2024/09/30	0	0.00	4	85.05	85.20	-4	1,667	-0.24%
2024/09/25	0	0.00	5	81.44	81.30	-5	1,646	-0.30%
2024/09/24	1	80.40	0	0.00	80.20	1	1,656	0.06%
2024/09/20	0	0.00	1	80.80	80.50	-1	1,677	-0.06%
2024/09/19	0	0.00	2	76.40	78.60	-2	1,689	-0.12%
2024/09/13	0	0.00	0.1	75.40	75.30	-0.1	1,789	-0.01%
2024/09/12	0	0.00	10	74.00	74.80	-10	1,817	-0.55%
2024/09/10	1	73.30	0	0.00	73.00	1	1,892	0.05%
2024/09/06	1	73.40	1	74.60	75.40	0	1,942	0.00%
2024/09/05	2	73.60	0	0.00	73.80	2	1,948	0.10%
2024/09/03	1	80.50	0	0.00	80.00	1	1,986	0.05%
2024/08/29	0	0.00	2	81.35	81.60	-2	2,092	-0.10%
2024/08/23	0	0.00	3	81.00	81.20	-3	2,185	-0.14%
2024/08/21	0	0.00	2	82.50	82.10	-2	2,408	-0.08%
2024/08/16	2	80.05	0	0.00	80.10	2	2,600	0.08%
2024/08/15	5	79.50	2	79.60	79.30	3	2,591	0.12%
2024/08/14	2	79.70	1	79.80	80.30	1	2,592	0.04%
2024/08/09	1	78.10	0	0.00	77.30	1	2,615	0.04%
2024/08/08	2	75.60	2	75.95	77.60	0	2,602	0.00%
2024/08/07	2	77.00	0	0.00	77.00	2	2,586	0.08%
2024/08/05	1	74.30	0	0.00	74.10	1	2,518	0.04%
2024/07/30	1	80.90	0	0.00	83.00	1	2,507	0.04%
2024/07/29	1	82.60	1	81.40	81.40	0	2,499	0.00%
2024/07/26	1	83.10	0	0.00	84.40	1	2,478	0.04%
2024/07/23	2	85.60	2.1	87.46	86.20	-0.1	2,466	0.00%
2024/07/22	2	86.30	0.1	85.10	84.60	2	2,450	0.08%
2024/07/18	4	90.83	3	90.70	90.70	1	2,380	0.04%
2024/07/17	2	90.95	0	0.00	90.20	2	2,345	0.09%
2024/07/16	2	90.80	4	91.23	90.90	-2	2,329	-0.09%
2024/07/15	2	90.95	2	91.30	90.50	0	2,299	0.00%
2024/07/12	5	86.48	6	88.92	90.10	-1	2,198	-0.05%
2024/07/10	0	0.00	1	85.70	85.60	-1	2,134	-0.05%
2024/07/08	1	87.70	2	87.70	87.30	-1	2,153	-0.05%
2024/07/04	1	86.50	0	0.00	86.50	1	2,188	0.05%
2024/07/01	1	85.22	1	85.40	85.20	0	2,230	0.00%
2024/06/28	1	86.20	4	86.93	86.20	-3	2,240	-0.13%
2024/06/27	3	85.67	2	86.00	85.30	1	2,257	0.04%
2024/06/26	3	85.87	0	0.00	85.50	3	2,277	0.13%
2024/06/25	4	86.50	0	86.50	86.40	4	2,295	0.17%
2024/06/21	3	90.80	1	91.40	90.30	2	2,399	0.08%
2024/06/20	2	90.65	3	91.07	91.00	-1	2,518	-0.04%
2024/06/17	5	90.74	3	91.60	89.20	2	2,635	0.08%
2024/06/14	2	91.20	1	91.40	90.60	1	2,603	0.04%
2024/06/13	0	90.70	1	90.80	91.00	-1	2,602	-0.04%
2024/06/12	3	88.60	1	88.10	88.50	2	2,585	0.08%
2024/06/11	2	90.80	6	89.57	88.70	-4	2,596	-0.15%
2024/06/07	3	90.73	26	90.78	91.60	-23	2,613	-0.88%
2024/06/06	5	89.34	0	88.30	87.80	5	2,609	0.19%
2024/06/05	3	89.97	0	0.00	89.40	3	2,617	0.11%
2024/06/04	13	90.98	7	91.41	90.70	6	2,648	0.23%
2024/06/03	6	90.88	12	90.28	89.90	-6	2,654	-0.23%
2024/05/31	2	89.40	2	89.80	89.30	0	2,689	0.00%
2024/05/30	27	91.56	0	0.00	89.90	27	2,715	0.99%
2024/05/29	2	91.35	10	92.00	91.10	-8	2,723	-0.29%
2024/05/28	7	92.63	3	93.10	92.60	4	2,735	0.15%
2024/05/27	5	90.82	5	91.32	91.30	0	2,655	0.00%
2024/05/24	3	86.83	7	89.10	90.00	-4	2,628	-0.15%
2024/05/20	0	0.00	4	84.25	83.50	-4	2,854	-0.14%
2024/05/16	5	84.84	1	83.90	84.80	4	3,106	0.13%
2024/05/15	1	82.20	0	0.00	82.50	1	3,157	0.03%
2024/05/14	0	0.00	1	83.10	82.30	-1	3,205	-0.03%
2024/05/13	0	0.00	1	82.30	82.60	-1	3,264	-0.03%
2024/05/09	0	0.00	0	84.10	83.00	0	3,450	0.00%
2024/05/08	1	85.50	0	0.00	85.00	1	3,582	0.03%
2024/05/07	1	85.40	0	0.00	85.60	1	3,602	0.03%
2024/05/06	2	85.50	1	86.60	86.70	1	3,610	0.03%
2024/04/30	0	0.00	1	84.50	84.40	-1	3,870	-0.03%
2024/04/29	0	0.00	2	84.30	85.20	-2	4,073	-0.05%
2024/04/26	1	82.30	1	82.80	82.50	0	4,097	0.00%
2024/04/24	2	83.15	2	83.20	83.40	0	4,179	0.00%
2024/04/23	0	0.00	1	80.90	81.60	-1	4,215	-0.02%
2024/04/22	1	81.00	0	0.00	79.60	1	4,237	0.02%
2024/04/19	0.1	81.50	0	0.00	81.70	0.1	4,254	0.00%
2024/04/18	1	84.20	1	84.20	84.50	0	4,240	0.00%
2024/04/17	2	85.30	0	0.00	85.20	2	4,255	0.05%
2024/04/16	0	0.00	1	83.70	83.80	-1	4,277	-0.02%
2024/04/15	2	87.45	0	0.00	87.30	2	4,266	0.05%
2024/04/12	1	89.30	0	0.00	89.30	1	4,259	0.02%
2024/04/11	1	90.60	0	90.60	89.80	1	4,268	0.02%
2024/04/10	0	0.00	7	91.64	92.50	-7	4,256	-0.16%
2024/04/08	1	90.60	2	90.45	90.30	-1	4,294	-0.02%
2024/04/03	52	92.27	2	92.80	91.10	50	4,343	1.15%
2024/04/02	0	95.00	0	0.00	94.10	0	4,413	0.00%
2024/04/01	1	94.40	8	94.86	94.90	-7	4,518	-0.15%
2024/03/29	1	95.10	1	94.90	94.80	0	4,548	0.00%
2024/03/28	1	94.70	2	95.25	94.60	-1	4,539	-0.02%
2024/03/27	18	95.74	2	95.95	95.30	16	4,531	0.35%
2024/03/26	8	95.71	5	95.36	94.70	3	4,513	0.07%
2024/03/25	12	95.62	0	0.00	95.20	12	4,464	0.27%
2024/03/22	0	93.50	0	0.00	92.70	0	4,389	0.00%
2024/03/21	3	88.87	2	89.05	90.50	1	4,366	0.02%
2024/03/19	0	0.00	2	91.40	91.20	-2	4,390	-0.05%
2024/03/18	1	90.50	0	0.00	93.00	1	4,413	0.02%
2024/03/12	1	93.20	1	93.10	93.20	0	4,589	0.00%
2024/03/11	0	0.00	2	93.80	94.20	-2	4,656	-0.04%
2024/03/08	1	94.00	1	94.50	92.80	0	4,720	0.00%
2024/03/07	3	95.90	1	95.76	94.50	2	4,795	0.04%
2024/03/06	2	97.00	0	0.00	96.60	2	4,979	0.04%
2024/03/05	4	97.98	1	98.00	98.20	3	5,126	0.06%
2024/03/04	1	99.60	1	100.00	98.80	0	5,534	0.00%
2024/03/01	0	0.00	2	99.10	99.20	-2	5,826	-0.03%
2024/02/29	1	97.60	0	0.00	97.50	1	5,932	0.02%
2024/02/27	5	99.32	2	99.35	98.50	3	6,012	0.05%
2024/02/26	4	99.38	1	101.50	99.20	3	6,141	0.05%
2024/02/23	1	104.50	4	105.00	104.00	-3	6,391	-0.05%
2024/02/22	0	0.00	2	104.50	105.50	-2	6,602	-0.03%
2024/02/21	11	107.95	8	107.38	105.00	3	7,258	0.04%
2024/02/20	2	107.75	5	108.20	108.50	-3	7,428	-0.04%
2024/02/19	1.3	105.62	2	105.00	105.50	-0.7	7,523	-0.01%
2024/02/16	1	101.57	3	103.00	103.00	-2	7,920	-0.02%
2024/02/15	0	0.00	1	101.50	101.50	-1	8,435	-0.01%
2024/02/05	1	99.50	0	0.00	99.20	1	8,495	0.01%
2024/02/02	2	101.75	7	101.43	101.50	-5	8,506	-0.06%
2024/02/01	2	97.60	0	0.00	96.50	2	8,497	0.02%
2024/01/31	4	101.65	4	101.25	99.10	0	8,589	0.00%
2024/01/26	0	0.00	2	99.90	99.80	-2	8,900	-0.02%
2024/01/25	3	101.67	1	100.50	100.50	2	8,998	0.02%
2024/01/24	3	104.00	1	105.00	102.00	2	8,974	0.02%
2024/01/23	2	104.50	3	105.33	108.00	-1	8,928	-0.01%
2024/01/22	1	99.00	0	0.00	100.50	1	8,854	0.01%
2024/01/18	1	98.10	1	97.80	97.80	0	8,842	0.00%
2024/01/17	2	99.40	1	100.00	98.80	1	8,872	0.01%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/15	0	0.00	15	102.50	102.50	-15	8,851	-0.17%
2024/01/11	1	104.50	2	105.50	105.00	-1	9,025	-0.01%
2024/01/10	0	0.00	1	103.50	105.00	-1	9,070	-0.01%
2024/01/09	0	0.00	1	104.00	103.50	-1	9,124	-0.01%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/04	0	0.00	1	106.00	106.00	-1	9,105	-0.01%
2024/01/03	3	106.00	1	106.00	106.00	2	9,143	0.02%
2024/01/02	4	109.50	2	108.50	107.50	2	9,154	0.02%
2023/12/29	2	112.25	6	112.17	112.50	-4	9,151	-0.04%
2023/12/28	7	111.64	2	112.25	110.50	5	9,127	0.05%
2023/12/27	7	112.36	8	112.31	113.00	-1	9,171	-0.01%
2023/12/26	3	109.17	2	110.25	108.50	1	9,062	0.01%
2023/12/22	2	108.75	3	108.67	108.50	-1	9,165	-0.01%
2023/12/21	3	109.00	5.2	108.59	108.50	-2.2	9,157	-0.02%
2023/12/20	0	0.00	0.1	112.00	112.50	-0.1	9,099	0.00%
2023/12/19	0	0.00	1.1	112.45	112.50	-1.1	9,077	-0.01%
2023/12/18	11	116.91	2	115.00	114.50	9	9,072	0.10%
2023/12/15	1	114.00	0	0.00	114.00	1	9,089	0.01%
2023/12/14	5	117.40	2	117.25	116.50	3	9,164	0.03%
2023/12/13	1	117.00	6.1	117.24	116.50	-5.1	9,494	-0.05%
2023/12/12	6	118.92	5	117.70	117.50	1	9,528	0.01%
2023/12/11	1	119.00	2	119.75	119.50	-1	9,534	-0.01%
2023/12/08	1	121.50	2	122.25	121.50	-1	9,510	-0.01%
2023/12/07	2	122.00	2	122.72	121.50	0	9,597	0.00%
2023/12/06	0	0.00	1	124.00	122.50	-1	9,693	-0.01%
2023/12/05	2	122.25	0.3	124.00	123.00	1.7	9,620	0.02%
2023/12/04	2	125.50	5.1	125.67	124.00	-3.1	9,548	-0.03%
2023/12/01	7	131.14	4	126.50	126.50	3	9,487	0.03%
2023/11/30	4	130.50	3.3	130.85	129.00	0.7	9,439	0.01%
2023/11/29	11.1	131.71	6	130.08	129.00	5.1	9,273	0.05%
2023/11/28	5.2	126.27	8	127.44	132.50	-2.8	8,835	-0.03%
2023/11/27	0	0.00	2	122.25	120.50	-2	8,525	-0.02%
2023/11/24	3	126.00	5	125.50	125.00	-2	8,391	-0.02%
2023/11/22	14	124.64	19	124.71	123.50	-5	8,077	-0.06%
2023/11/21	2	119.50	6.4	118.95	120.00	-4.4	7,731	-0.06%
2023/11/20	33	118.85	36	118.33	118.50	-3	7,474	-0.04%
2023/11/17	8	108.63	8	110.50	114.00	0	6,753	0.00%
2023/11/16	5	101.90	29	102.90	104.00	-24	6,357	-0.38%
2023/11/15	15	99.77	29	99.90	101.00	-14	6,083	-0.23%
2023/11/14	18	92.66	32.6	93.10	95.00	-14.6	5,613	-0.26%
2023/11/13	5	86.02	3	87.03	87.40	2	5,040	0.04%
2023/11/10	0	0.00	0.3	85.30	86.70	-0.3	4,932	-0.01%
2023/11/09	1.1	85.78	0	0.00	86.20	1.1	4,887	0.02%
2023/11/08	6.1	86.08	2	85.20	85.20	4.1	4,798	0.09%
2023/11/07	2.5	85.86	16	86.57	87.80	-13.5	4,648	-0.29%
2023/11/06	6	84.18	3	84.20	84.60	3	4,454	0.07%
2023/11/03	5.2	81.71	5	82.30	82.30	0.2	4,269	0.00%
2023/11/02	13	82.84	9	83.11	82.50	4	4,213	0.09%
2023/11/01	1	81.70	11	81.03	81.90	-10	4,076	-0.25%
2023/10/31	9	82.66	10	80.66	80.60	-1	4,025	-0.02%
2023/10/30	4	81.78	9	81.60	81.60	-5	3,916	-0.13%
2023/10/27	2	78.65	1	78.80	77.60	1	3,800	0.03%
2023/10/26	2	80.20	0	0.00	78.80	2	3,783	0.05%
2023/10/25	1	82.00	12	81.78	81.10	-11	3,776	-0.29%
2023/10/23	0	0.00	4	80.10	79.40	-4	3,764	-0.11%
2023/10/20	3	80.30	1	80.70	80.70	2	3,753	0.05%
2023/10/19	0	0.00	6	82.27	82.00	-6	3,700	-0.16%
2023/10/18	5	79.68	6	80.38	79.70	-1	3,577	-0.03%
2023/10/17	9	79.66	9.3	80.26	79.50	-0.3	3,552	-0.01%
2023/10/16	0	0.00	1	77.30	77.00	-1	3,472	-0.03%
2023/10/13	1	79.90	0	0.00	78.60	1	3,450	0.03%
2023/10/12	1	79.40	0	0.00	78.70	1	3,452	0.03%
2023/10/11	6	81.62	6	80.60	78.80	0	3,445	0.00%
2023/10/06	8	81.50	3	81.50	81.20	5	3,413	0.15%
2023/10/05	4	79.90	2	80.90	80.90	2	3,374	0.06%
2023/10/04	2	79.00	1	79.20	79.20	1	3,337	0.03%
2023/10/03	1	80.50	2	79.60	80.50	-1	3,340	-0.03%
2023/09/28	1	76.80	0	0.00	75.60	1	3,210	0.03%
2023/09/27	0.2	80.00	2	79.85	77.80	-1.8	3,180	-0.06%
2023/09/26	0.3	78.93	0	0.00	77.40	0.3	3,067	0.01%
2023/09/25	1	78.80	0	0.00	78.00	1	3,066	0.03%
2023/09/21	0	0.00	1	78.90	78.70	-1	3,040	-0.03%
2023/09/20	1	80.20	0	0.00	79.10	1	2,972	0.03%
2023/09/19	5.6	82.40	4	82.18	81.40	1.6	2,883	0.06%
2023/09/18	12	82.01	20	82.37	82.30	-8	2,756	-0.29%
2023/09/15	5	79.60	4	79.10	78.70	1	2,391	0.04%
2023/09/14	0	0.00	5	78.26	78.40	-5	2,341	-0.21%
2023/09/13	11	76.75	3	75.97	76.90	8	2,285	0.35%
2023/09/12	3	76.47	5	76.34	76.00	-2	2,250	-0.09%
2023/09/11	16.2	76.12	17	77.19	79.00	-0.8	2,131	-0.04%
2023/09/08	0	0.00	11	73.55	73.60	-11	1,974	-0.56%
2023/09/07	2	75.10	0	0.00	74.60	2	2,002	0.10%
2023/09/06	5	75.70	2	74.80	74.80	3	2,032	0.15%
2023/09/05	9	75.52	6	75.28	75.00	3	1,975	0.15%
2023/09/04	11	73.77	0	0.00	73.70	11	1,790	0.61%
2023/09/01	0	0.00	1	72.90	72.00	-1	1,787	-0.06%
2023/08/31	1	72.30	0	0.00	72.40	1	1,793	0.06%
2023/08/30	1	71.30	0	0.00	71.40	1	1,794	0.06%
2023/08/22	2	69.40	0	0.00	69.40	2	1,941	0.10%
2023/08/18	0	0.00	2	71.00	70.00	-2	2,004	-0.10%
2023/08/16	0	0.00	3	70.00	69.40	-3	2,040	-0.15%
2023/08/15	2	69.50	0	0.00	69.30	2	2,055	0.10%
2023/08/10	3	70.93	12	71.15	69.40	-9	2,148	-0.42%
2023/08/07	0	0.00	11	71.30	72.00	-11	2,154	-0.51%
2023/07/31	0	0.00	2	71.50	71.50	-2	2,432	-0.08%
2023/07/28	1	73.50	0	0.00	73.10	1	2,435	0.04%
2023/07/27	4	73.18	3	73.27	72.50	1	2,419	0.04%
2023/07/20	1	73.00	0	0.00	72.90	1	2,510	0.04%
2023/07/19	2	71.30	3	70.87	70.70	-1	2,488	-0.04%
2023/07/18	1	70.80	0	0.00	70.50	1	2,520	0.04%
2023/07/17	1	71.70	0	0.00	71.50	1	2,570	0.04%
2023/07/13	1	71.80	1	70.70	71.30	0	2,744	0.00%
2023/07/12	0	0.00	2	71.60	71.70	-2	2,812	-0.07%
2023/07/11	2	73.10	0	0.00	71.90	2	2,972	0.07%
2023/07/10	2	72.55	0	0.00	72.00	2	3,122	0.06%
2023/07/06	1	77.70	1	78.30	77.50	0	3,683	0.00%
2023/07/05	1	77.40	3	77.60	77.50	-2	3,792	-0.05%
2023/07/04	1	77.70	0	0.00	78.50	1	4,011	0.02%
2023/07/03	0	0.00	11	77.32	77.20	-11	4,030	-0.27%
2023/06/29	1	79.00	0	0.00	79.10	1	4,028	0.02%
2023/06/27	0	0.00	1	77.90	77.70	-1	4,110	-0.02%
2023/06/26	0	0.00	1	79.40	78.80	-1	4,126	-0.02%
2023/06/20	1	81.00	10	79.80	79.80	-9	4,207	-0.21%
2023/06/14	5	83.10	0	0.00	83.00	5	4,689	0.11%
2023/06/13	3	85.70	1	85.00	85.00	2	4,690	0.04%
2023/06/12	6	85.50	1	85.60	85.50	5	4,682	0.11%
2023/06/08	0	0.00	1	82.10	82.30	-1	4,711	-0.02%
2023/06/07	0	0.00	11	84.25	84.50	-11	4,753	-0.23%
2023/06/06	10	82.20	1	82.10	82.10	9	4,774	0.19%
2023/06/05	0	0.00	3	84.43	84.30	-3	4,783	-0.06%
2023/06/02	1	83.60	1	83.60	83.50	0	4,785	0.00%
2023/05/31	2	85.00	0	0.00	85.00	2	4,830	0.04%
2023/05/29	2	83.40	0	0.00	83.70	2	4,962	0.04%
2023/05/26	3	82.00	4	82.50	81.70	-1	5,002	-0.02%
2023/05/24	0	0.00	1	83.00	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	1	82.10	82.40	-1	5,182	-0.02%
2023/05/22	4	81.35	2	81.10	81.00	2	5,231	0.04%
2023/05/19	1	80.40	0	0.00	80.10	1	5,370	0.02%
2023/05/18	2	80.00	0	0.00	79.70	2	5,492	0.04%
2023/05/17	1	78.10	1	78.40	78.70	0	5,465	0.00%
2023/05/15	1	73.90	1	74.40	74.30	0	5,379	0.00%
2023/05/11	1	74.70	0	0.00	74.10	1	5,389	0.02%
2023/05/10	5	75.36	5	75.62	75.70	0	5,416	0.00%
2023/05/09	3	73.93	1	75.50	73.80	2	5,407	0.04%
2023/05/08	1	76.20	5	76.72	76.00	-4	5,381	-0.07%
2023/05/05	1	79.20	1	78.40	80.50	0	5,271	0.00%
2023/05/04	1	78.00	8	78.24	78.00	-7	5,318	-0.13%
2023/04/28	2	79.80	2	79.35	79.10	0	5,442	0.00%
2023/04/27	0	0.00	2	79.30	78.90	-2	5,371	-0.04%
2023/04/26	1	77.70	1	78.60	78.70	0	5,359	0.00%
2023/04/25	3	81.40	0	0.00	79.00	3	5,334	0.06%
2023/04/24	1	82.00	1	82.50	82.20	0	5,277	0.00%
2023/04/21	3	82.57	1	84.30	81.50	2	5,285	0.04%
2023/04/20	3	83.67	1	84.00	83.20	2	5,273	0.04%
2023/04/19	2	85.95	2	85.75	85.10	0	5,294	0.00%
2023/04/18	6	88.45	2	88.60	87.80	4	5,295	0.08%
2023/04/17	1	90.10	1	89.30	89.30	0	5,247	0.00%
2023/04/14	7	89.96	9	89.71	89.40	-2	5,271	-0.04%
2023/04/13	5	88.38	4	89.30	87.80	1	5,269	0.02%
2023/04/12	9	91.20	17	91.08	91.40	-8	5,117	-0.16%
2023/04/11	20	86.02	19	85.12	86.90	1	4,723	0.02%
2023/04/10	5	81.88	2	81.60	81.70	3	4,506	0.07%
2023/04/07	7.1	82.37	15	82.17	83.00	-7.9	4,459	-0.18%
2023/04/06	10	77.00	5	76.58	78.00	5	4,231	0.12%
2023/03/30	0	0.00	1	77.90	77.50	-1	4,218	-0.02%
2023/03/29	4	77.63	0	0.00	77.10	4	4,226	0.09%
2023/03/28	5	78.48	7	79.13	78.80	-2	4,247	-0.05%
2023/03/27	8	78.71	1	79.30	78.50	7	4,226	0.17%
2023/03/24	0	0.00	1	78.30	78.50	-1	4,260	-0.02%
2023/03/23	1	77.80	3	77.40	77.50	-2	4,255	-0.05%
2023/03/22	3	79.23	13	78.87	78.80	-10	4,202	-0.24%
2023/03/21	27	82.92	31	80.33	80.90	-4	4,105	-0.10%
2023/03/20	2	78.00	6	78.45	81.00	-4	3,858	-0.10%
2023/03/16	0	0.00	2	74.50	74.60	-2	3,706	-0.05%
2023/03/14	0	0.00	1	74.80	74.80	-1	3,704	-0.03%
2023/03/10	3	76.50	11	74.27	74.20	-8	3,704	-0.22%
2023/03/09	7	76.99	0	0.00	76.30	7	3,732	0.19%
2023/03/08	2	76.30	2	75.75	76.10	0	3,713	0.00%
2023/03/07	3	75.97	3	76.13	76.10	0	3,711	0.00%
2023/03/06	2	75.90	2	75.80	75.80	0	3,708	0.00%
2023/03/03	1	76.20	0	0.00	75.00	1	3,693	0.03%
2023/03/02	6	76.18	6	75.02	74.70	0	3,712	0.00%
2023/03/01	4	76.68	21	76.23	76.90	-17	3,645	-0.47%
2023/02/24	3	73.20	7	72.76	71.90	-4	3,589	-0.11%
2023/02/23	2	74.20	1	73.50	74.20	1	3,562	0.03%
2023/02/22	11	74.32	9	73.82	73.20	2	3,597	0.06%
2023/02/21	11	77.21	9	77.27	77.00	2	3,620	0.06%
2023/02/20	3	74.67	17	75.14	75.20	-14	3,691	-0.38%
2023/02/17	31	73.11	10	73.82	74.00	21	4,151	0.51%
2023/02/16	11	72.69	3	72.57	72.60	8	4,027	0.20%
2023/02/15	1	69.80	0	0.00	68.60	1	4,068	0.02%
2023/02/14	2	70.65	0	0.00	69.50	2	4,204	0.05%
2023/02/09	0	0.00	1	70.40	70.50	-1	5,118	-0.02%
2023/02/07	6	70.03	1	69.90	70.70	5	5,122	0.10%
2023/02/06	2	70.50	0	0.00	68.80	2	5,101	0.04%
2023/02/03	0	0.00	2	70.50	69.60	-2	5,106	-0.04%
2023/02/02	2	70.30	4	70.38	70.30	-2	5,155	-0.04%
2023/02/01	1	68.00	1	68.70	68.40	0	5,177	0.00%
2023/01/31	1	66.10	2	66.95	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	1	65.40	65.50	-1	5,194	-0.02%
2023/01/17	1	62.60	3	62.70	62.60	-2	5,189	-0.04%
2023/01/13	0	0.00	1	64.40	62.40	-1	5,404	-0.02%
2023/01/12	2	63.85	2	63.90	63.50	0	5,475	0.00%
2023/01/11	0	0.00	16	63.82	64.00	-16	5,609	-0.29%
2023/01/10	15	63.73	0	0.00	63.40	15	5,919	0.25%
2023/01/06	3	63.87	9	62.12	63.70	-6	6,035	-0.10%
2023/01/05	1	62.10	1	62.90	61.80	0	5,979	0.00%
2023/01/04	8	63.29	1	63.20	62.20	7	5,993	0.12%
2023/01/03	10	62.04	42	61.81	62.60	-32	5,910	-0.54%
2022/12/30	0	0.00	1	58.90	58.60	-1	5,788	-0.02%
2022/12/27	0	0.00	23	60.63	59.80	-23	5,866	-0.39%
2022/12/23	1	57.60	1	56.90	59.40	0	5,829	0.00%
2022/12/22	5	57.10	5	57.98	58.10	0	5,827	0.00%
2022/12/21	7	56.80	2	56.95	56.60	5	5,854	0.09%
2022/12/20	32	58.80	2	58.35	56.50	30	5,857	0.51%
2022/12/19	19	59.39	8	59.74	59.50	11	5,850	0.19%
2022/12/16	9	60.80	45	60.74	60.50	-36	5,835	-0.62%
2022/12/15	1	63.80	0	0.00	62.60	1	5,786	0.02%
2022/12/14	2	63.00	0	0.00	62.80	2	5,761	0.03%
2022/12/13	0	0.00	1	63.50	62.50	-1	5,747	-0.02%
2022/12/09	1	63.70	1	63.90	63.70	0	5,724	0.00%
2022/12/08	2	64.00	2	63.85	64.00	0	5,719	0.00%
2022/12/07	4	65.60	1	64.60	64.30	3	5,716	0.05%
2022/12/06	1	66.80	1	68.00	66.10	0	5,696	0.00%
2022/12/05	39	68.69	2	68.70	68.20	37	5,685	0.65%
2022/12/02	3	68.00	5	67.96	68.00	-2	5,654	-0.04%
2022/12/01	5	67.52	25	67.68	68.00	-20	5,641	-0.35%
2022/11/29	10	64.08	0	0.00	64.30	10	5,610	0.18%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/25	13	65.59	3	65.90	65.20	10	5,617	0.18%
2022/11/24	0	0.00	10	66.05	66.10	-10	5,615	-0.18%
2022/11/23	3	64.30	3	64.27	64.30	0	5,568	0.00%
2022/11/22	12	64.68	8	64.60	63.60	4	5,568	0.07%
2022/11/21	8	66.10	1	66.70	65.50	7	5,547	0.13%
2022/11/18	1	68.70	10	69.00	67.60	-9	5,540	-0.16%
2022/11/17	1	69.20	22	68.38	68.30	-21	5,558	-0.38%
2022/11/16	37	67.50	5	67.56	69.00	32	5,487	0.58%
2022/11/15	35	65.71	20	65.63	67.40	15	5,320	0.28%
2022/11/14	2	67.50	3	67.50	67.50	-1	4,863	-0.02%
2022/11/11	2	75.30	5	77.44	75.00	-3	4,998	-0.06%
2022/11/10	5	75.32	6	75.05	75.00	-1	4,862	-0.02%
2022/11/09	36	78.01	34	78.45	76.80	2	4,819	0.04%
2022/11/08	2	73.94	18	74.67	76.50	-16	4,351	-0.37%
2022/11/07	5	69.98	16	69.28	69.60	-11	4,334	-0.25%
2022/11/04	7	65.70	4	65.38	66.60	3	4,277	0.07%
2022/11/03	4	67.27	6	67.07	67.00	-2	4,307	-0.05%
2022/11/02	14	68.29	3	68.37	67.80	11	4,309	0.26%
2022/11/01	4	67.88	4	68.18	68.00	0	4,366	0.00%
2022/10/31	9	69.06	5	69.56	68.50	4	4,354	0.09%
2022/10/28	4	69.45	0	0.00	67.00	4	4,338	0.09%
2022/10/27	3	72.13	1	72.70	72.90	2	4,307	0.05%
2022/10/26	5	68.86	6	69.57	70.00	-1	4,326	-0.02%
2022/10/25	2	70.15	2	70.00	68.60	0	4,422	0.00%
2022/10/24	2	71.95	3	72.73	69.50	-1	4,469	-0.02%
2022/10/21	13	73.82	12	72.61	69.90	1	4,596	0.02%
2022/10/20	8	73.69	8	73.53	74.00	0	4,546	0.00%
2022/10/19	10	73.79	8	73.75	74.90	2	4,500	0.04%
2022/10/18	22	73.39	14	73.05	74.00	8	4,386	0.18%
2022/10/17	9	67.39	14	68.14	70.80	-5	4,107	-0.12%
2022/10/14	0	0.00	1	63.00	65.60	-1	3,981	-0.03%
2022/10/13	5	65.40	0	0.00	60.00	5	4,016	0.12%
2022/10/12	2	65.40	2	65.75	65.70	0	4,029	0.00%
2022/10/11	0	0.00	14	64.68	65.40	-14	4,023	-0.35%
2022/10/07	15	68.47	1	69.50	67.90	14	4,017	0.35%
2022/10/06	3	67.03	2	67.15	68.00	1	4,013	0.02%
2022/10/05	5	66.60	1	66.70	67.20	4	4,016	0.10%
2022/10/04	0	0.00	1	64.30	64.80	-1	4,013	-0.02%
2022/09/30	1	58.20	3	59.00	61.00	-2	4,083	-0.05%
2022/09/29	1	59.60	10	59.70	59.40	-9	4,167	-0.22%
2022/09/28	1	63.40	6	61.70	59.70	-5	4,243	-0.12%
2022/09/26	6	60.60	3	60.80	60.80	3	4,336	0.07%
2022/09/23	1	66.40	2	66.40	66.20	-1	4,392	-0.02%
2022/09/22	0	0.00	8	67.60	67.30	-8	4,441	-0.18%
2022/09/21	8	68.30	1	68.20	68.20	7	4,466	0.16%
2022/09/20	0	0.00	1	68.80	68.70	-1	4,489	-0.02%
2022/09/19	10	69.07	7	68.90	68.60	3	4,527	0.07%
2022/09/15	1	71.60	1	70.90	71.00	0	4,639	0.00%
2022/09/14	7	69.50	0	0.00	71.10	7	4,722	0.15%
2022/09/13	0	0.00	1	71.90	71.10	-1	4,779	-0.02%
2022/09/12	2	70.70	3	71.47	70.70	-1	4,887	-0.02%
2022/09/08	1	69.90	6	69.22	69.90	-5	4,964	-0.10%
2022/09/07	2	69.30	0	0.00	68.30	2	4,991	0.04%
2022/09/06	5	71.64	0	0.00	69.50	5	4,993	0.10%
2022/09/05	14	72.45	17	73.08	71.90	-3	4,984	-0.06%
2022/09/02	0	0.00	14	75.29	76.10	-14	4,963	-0.28%
2022/09/01	19	75.35	0	0.00	75.10	19	4,958	0.38%
2022/08/31	0	0.00	1	77.20	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	1	75.00	74.90	-1	4,964	-0.02%
2022/08/29	0	0.00	1	74.60	74.30	-1	4,984	-0.02%
2022/08/26	13	77.42	2	77.30	77.30	11	4,987	0.22%
2022/08/25	6	78.32	8	78.80	78.10	-2	5,040	-0.04%
2022/08/24	8	78.14	14	78.84	78.00	-6	5,252	-0.11%
2022/08/23	10	76.48	1	76.60	76.60	9	5,210	0.17%
2022/08/22	2	78.70	3.1	78.34	77.80	-1.1	5,185	-0.02%
2022/08/19	3.1	78.54	2	78.30	77.90	1.1	5,145	0.02%
2022/08/18	30	75.22	53	77.41	77.80	-23	5,075	-0.45%
2022/08/17	8	75.29	5	75.96	75.10	3	4,915	0.06%
2022/08/16	5	76.62	5	76.38	76.00	0	4,912	0.00%
2022/08/15	6	77.83	65	77.72	78.50	-59	4,862	-1.21%
2022/08/12	27	75.49	23	72.52	75.20	4	4,746	0.08%
2022/08/11	1	70.90	33	71.09	70.80	-32	4,603	-0.70%
2022/08/10	1	67.20	18	68.96	70.60	-17	4,606	-0.37%
2022/08/09	26	69.10	0	0.00	68.90	26	4,544	0.57%
2022/08/08	0	0.00	1	68.30	69.50	-1	4,547	-0.02%
2022/08/05	32	67.55	2	67.30	67.30	30	4,483	0.67%
2022/08/04	0	0.00	6	65.50	66.70	-6	4,484	-0.13%
2022/08/03	11	67.67	26	67.81	67.70	-15	4,456	-0.34%
2022/08/02	16	66.90	9	67.14	66.60	7	4,450	0.16%
2022/08/01	22	70.45	14	70.31	69.90	8	4,395	0.18%
2022/07/29	19	75.17	0	0.00	74.10	19	4,285	0.44%
2022/07/28	36	78.71	0	0.00	76.60	36	4,233	0.85%
2022/07/27	22	96.32	0	0.00	96.70	22	4,070	0.54%
2022/07/26	5	96.50	1	96.90	96.20	4	4,018	0.10%
2022/07/25	12	99.92	0	0.00	99.00	12	4,036	0.30%
2022/07/22	6	103.25	0	0.00	101.50	6	4,072	0.15%
2022/07/20	3	101.00	0	0.00	101.00	3	4,284	0.07%
2022/07/18	0	0.00	1	94.60	95.60	-1	4,245	-0.02%
2022/07/14	0	0.00	3	90.60	91.00	-3	4,246	-0.07%
2022/07/12	0	0.00	2	87.75	86.60	-2	4,242	-0.05%
2022/07/08	1	89.80	6	90.53	90.60	-5	4,246	-0.12%
2022/07/07	2	87.45	10	84.00	87.80	-8	4,192	-0.19%
2022/07/06	2	87.30	2	87.10	86.20	0	4,143	0.00%
2022/07/05	10	85.40	0	0.00	86.50	10	4,142	0.24%
2022/07/04	1	84.00	2	85.30	83.70	-1	4,137	-0.02%
2022/07/01	0	0.00	32	89.32	81.90	-32	4,170	-0.77%
2022/06/29	8	94.54	8	94.68	93.80	0	4,020	0.00%
2022/06/28	1	94.70	6	94.63	94.70	-5	3,986	-0.13%
2022/06/27	0	0.00	9	96.72	97.10	-9	3,975	-0.23%
2022/06/24	1	93.90	6	94.70	93.70	-5	3,952	-0.13%
2022/06/23	10	91.70	0	0.00	91.70	10	3,908	0.26%
2022/06/22	1	94.70	12	94.63	91.70	-11	3,866	-0.28%
2022/06/21	10	95.10	1	97.40	97.50	9	3,801	0.24%
2022/06/20	5	102.00	84	98.64	93.60	-79	3,775	-2.09%
2022/06/17	14	103.11	5	107.00	102.00	9	3,668	0.25%
2022/06/16	5	113.50	14	109.57	107.00	-9	3,615	-0.25%
2022/06/15	17	115.21	0	0.00	112.50	17	3,608	0.47%
2022/06/14	0	0.00	20	113.35	116.00	-20	3,636	-0.55%
2022/06/10	20	116.75	10	118.00	118.00	10	3,665	0.27%
2022/06/09	10	117.75	10	117.50	117.50	0	3,667	0.00%
2022/06/08	11	120.14	16	121.44	118.50	-5	3,680	-0.14%
2022/06/07	9	120.00	8	120.00	120.00	1	3,688	0.03%
2022/06/06	3	118.50	3	119.00	119.00	0	3,691	0.00%
2022/06/02	21	119.86	10	119.00	119.00	11	3,742	0.29%
2022/06/01	53	119.90	51	120.37	121.00	2	3,709	0.05%
2022/05/31	23	114.93	3	115.00	115.00	20	3,485	0.57%
2022/05/30	14	113.93	1	113.50	114.00	13	3,492	0.37%
2022/05/27	3	112.00	1	112.50	111.50	2	3,558	0.06%
2022/05/25	1	110.50	2	110.00	110.00	-1	3,758	-0.03%
2022/05/24	23	112.39	27	110.07	109.50	-4	4,117	-0.10%
2022/05/23	5.2	114.56	5	112.80	113.00	0.2	4,198	0.00%
2022/05/20	17	116.82	1	117.00	115.50	16	4,183	0.38%
2022/05/19	33	116.48	13	117.69	118.50	20	4,166	0.48%
2022/05/18	13	117.54	32	119.16	118.50	-19	4,147	-0.46%
2022/05/17	0	0.00	3	115.00	115.00	-3	4,103	-0.07%
2022/05/16	11	114.36	1	117.00	113.00	10	4,113	0.24%
2022/05/13	0	0.00	7	116.50	115.00	-7	4,163	-0.17%
2022/05/12	12	114.13	30	115.33	114.50	-18	4,183	-0.43%
2022/05/11	13	114.96	2	115.00	114.50	11	4,171	0.26%
2022/05/10	20	113.00	14	111.96	117.50	6	4,182	0.14%
2022/05/09	10	114.75	27	115.44	113.00	-17	4,171	-0.41%
2022/05/06	6	116.67	5	118.00	117.00	1	4,173	0.02%
2022/05/05	28	120.13	7	122.00	119.50	21	4,177	0.50%
2022/05/04	20	118.05	35	119.50	119.00	-15	4,159	-0.36%
2022/05/03	8	115.50	8	117.31	117.00	0	4,139	0.00%
2022/04/29	0	0.00	4	118.00	116.00	-4	4,183	-0.10%
2022/04/28	31	115.27	18	116.83	115.50	13	4,171	0.31%
2022/04/27	13	113.15	33	113.29	116.00	-20	4,117	-0.49%
2022/04/26	61.5	121.44	33	123.64	119.00	28.5	4,020	0.71%
2022/04/25	0	0.00	1	117.50	118.50	-1	3,885	-0.03%
2022/04/22	27	122.72	1	122.50	122.00	26	3,870	0.67%
2022/04/21	6	123.08	11	124.82	125.50	-5	3,937	-0.13%
2022/04/20	4	122.25	5	123.20	122.50	-1	3,919	-0.03%
2022/04/19	12	122.17	1	121.00	121.00	11	4,027	0.27%
2022/04/18	10	121.50	5	123.00	122.50	5	4,064	0.12%
2022/04/15	9	124.61	2	127.50	122.50	7	4,097	0.17%
2022/04/14	0	0.00	3	129.00	129.00	-3	4,152	-0.07%
2022/04/13	16	126.63	6	128.50	128.50	10	4,267	0.23%
2022/04/12	4	124.50	25	126.16	128.00	-21	4,364	-0.48%
2022/04/11	22	129.16	37	127.85	126.00	-15	4,512	-0.33%
2022/04/08	14	132.54	6	131.83	131.00	8	4,545	0.18%
2022/04/07	27	136.72	29	137.59	131.00	-2	4,502	-0.04%
2022/04/06	15	143.33	1	142.50	142.50	14	4,416	0.32%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/31	3	146.50	0	0.00	146.00	3	4,634	0.06%
2022/03/30	1	149.00	2	149.00	148.00	-1	4,706	-0.02%
2022/03/29	2	147.50	0	0.00	148.00	2	4,718	0.04%
2022/03/28	3	146.50	3	147.50	147.00	0	4,760	0.00%
2022/03/25	1	151.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	0	0.00	8	150.56	152.00	-8	4,901	-0.16%
2022/03/23	3	151.17	3	151.33	151.50	0	4,982	0.00%
2022/03/22	2	148.50	0	0.00	148.00	2	5,150	0.04%
2022/03/21	1	151.50	15	150.77	150.00	-14	5,207	-0.27%
2022/03/18	6	148.00	0	0.00	149.00	6	5,238	0.11%
2022/03/17	8	148.19	15	148.67	148.00	-7	5,245	-0.13%
2022/03/16	4	144.25	2	144.25	145.00	2	5,277	0.04%
2022/03/15	20	144.63	0	0.00	144.00	20	5,332	0.38%
2022/03/14	4	145.50	12	147.75	148.00	-8	5,398	-0.15%
2022/03/11	23	145.74	0	0.00	145.00	23	5,615	0.41%
2022/03/10	22	148.52	40	149.20	148.00	-18	5,715	-0.31%
2022/03/09	20	145.00	4	146.38	146.00	16	5,782	0.28%
2022/03/08	14	143.89	30	145.00	142.50	-16	5,897	-0.27%
2022/03/07	9	149.72	34	148.40	147.00	-25	5,927	-0.42%
2022/03/04	14	154.57	0	0.00	153.00	14	5,994	0.23%
2022/03/03	2	157.00	0	0.00	156.00	2	6,127	0.03%
2022/03/02	1	156.50	2	157.25	156.50	-1	6,211	-0.02%
2022/03/01	3	153.83	2	153.50	153.50	1	6,202	0.02%
2022/02/25	14.1	157.53	19	157.26	152.00	-4.9	6,280	-0.08%
2022/02/24	67.1	156.80	34	155.87	156.00	33.1	6,265	0.53%
2022/02/23	1	151.00	2	151.75	154.50	-1	6,083	-0.02%
2022/02/22	5	146.00	2	145.25	146.00	3	6,358	0.05%
2022/02/21	0	0.00	31	147.60	149.50	-31	7,504	-0.41%
2022/02/18	1	148.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	2	150.00	4	149.38	149.50	-2	8,303	-0.02%
2022/02/16	4	147.50	1	148.00	147.50	3	8,404	0.04%
2022/02/15	7	146.86	0	0.00	146.00	7	8,455	0.08%
2022/02/11	12	152.50	1	153.50	152.50	11	8,516	0.13%
2022/02/10	0	0.00	4	153.25	153.50	-4	8,699	-0.05%
2022/02/09	9	154.56	7	155.50	156.50	2	8,765	0.02%
2022/02/08	1	150.00	2	149.25	153.00	-1	8,868	-0.01%
2022/02/07	0	0.00	1	147.50	146.50	-1	8,910	-0.01%
2022/01/26	1	146.00	2	146.75	145.50	-1	8,992	-0.01%
2022/01/25	16	147.94	0	0.00	145.00	16	9,153	0.17%
2022/01/24	4	149.88	7	145.07	149.50	-3	9,426	-0.03%
2022/01/21	2	150.00	13	150.31	149.50	-11	9,663	-0.11%
2022/01/20	2	154.00	3	154.17	154.00	-1	10,078	-0.01%
2022/01/19	5	154.80	3	155.83	155.00	2	10,230	0.02%
2022/01/18	11	159.18	1	160.50	155.50	10	10,457	0.10%
2022/01/17	11	156.09	1	154.50	157.50	10	10,516	0.10%
2022/01/14	0	0.00	0	152.00	152.00	0	10,633	0.00%
2022/01/13	0	0.00	10	156.50	155.00	-10	11,031	-0.09%
2022/01/12	2	153.50	1	155.50	156.00	1	11,081	0.01%
2022/01/11	12	160.63	2	160.00	159.00	10	11,147	0.09%
2022/01/10	0	0.00	3	161.33	163.50	-3	11,206	-0.03%
2022/01/07	5	161.10	2	159.75	159.00	3	11,373	0.03%
2022/01/06	6	163.08	26	163.00	163.00	-20	11,458	-0.17%
2022/01/05	1	167.50	8	167.50	167.50	-7	11,517	-0.06%
2022/01/04	8	175.44	5.5	174.18	172.50	2.5	11,520	0.02%
2022/01/03	16	173.41	5	174.70	176.50	11	11,503	0.10%
2021/12/30	1	171.50	1	172.00	171.50	0	11,577	0.00%
2021/12/29	0	0.00	4	171.75	171.00	-4	11,897	-0.03%
2021/12/28	31.2	174.38	3	173.83	171.00	28.2	12,314	0.23%
2021/12/27	3	170.67	3	172.17	173.00	0	12,392	0.00%
2021/12/24	3	170.67	1	170.50	167.50	2	12,543	0.02%
2021/12/23	1	171.50	6	171.17	170.50	-5	12,641	-0.04%
2021/12/22	1	174.00	0	0.00	171.00	1	12,757	0.01%
2021/12/21	0	0.00	2	172.50	172.50	-2	12,817	-0.02%
2021/12/20	55	171.64	4	173.75	170.50	51	12,865	0.40%
2021/12/17	106	171.47	4	170.38	170.00	102	12,878	0.79%	大買/鉅額交易
2021/12/16	15	172.33	11	172.86	173.00	4	12,975	0.03%
2021/12/15	0	0.00	0	167.00	167.50	0	12,895	0.00%
2021/12/14	0	162.00	1	163.00	160.50	-1	12,907	-0.01%
2021/12/13	1	167.50	1	166.00	167.00	0	12,940	0.00%
2021/12/09	2	171.00	2.1	171.62	169.00	-0.1	13,075	0.00%
2021/12/08	0	0.00	8.3	174.38	173.00	-8.3	13,121	-0.06%
2021/12/07	8	175.19	7	173.00	173.00	1	13,391	0.01%
2021/12/06	15	173.33	14	172.36	172.50	1	13,493	0.01%
2021/12/03	10	170.30	3	169.67	170.50	7	13,607	0.05%
2021/12/02	1.2	171.61	1	171.00	166.50	0.2	13,776	0.00%
2021/12/01	5	169.50	2	168.00	169.50	3	14,020	0.02%
2021/11/30	1	166.00	0	0.00	166.00	1	14,345	0.01%
2021/11/29	1.1	163.23	1	162.00	163.50	0.1	14,557	0.00%
2021/11/26	1.1	163.68	2	165.25	162.50	-0.9	14,708	-0.01%
2021/11/25	0	0.00	2	168.00	168.00	-2	15,011	-0.01%
2021/11/24	6	167.92	10	168.45	169.00	-4	15,081	-0.03%
2021/11/23	2	170.75	10	170.90	169.00	-8	15,233	-0.05%
2021/11/22	8	175.88	7	176.21	176.50	1	15,337	0.01%
2021/11/19	16	177.19	25	177.20	172.50	-9	15,709	-0.06%
2021/11/18	79.5	175.78	41	179.45	173.50	38.5	15,879	0.24%
2021/11/17	11	165.77	58.2	167.14	171.50	-47.2	15,099	-0.31%
2021/11/16	3	157.67	1	156.50	156.00	2	14,940	0.01%
2021/11/15	4	158.25	4	157.00	156.50	0	15,536	0.00%
2021/11/12	17	154.76	1	154.00	155.00	16	16,770	0.10%
2021/11/11	9	153.72	5	156.10	154.50	4	16,996	0.02%
2021/11/09	4	155.63	25	155.92	155.50	-21	17,489	-0.12%
2021/11/08	11	150.18	8	151.69	152.00	3	17,513	0.02%
2021/11/05	8	148.94	16	148.84	148.50	-8	17,807	-0.04%
2021/11/04	6	146.25	4	144.38	144.50	2	18,007	0.01%
2021/11/03	14	148.00	5	147.10	148.50	9	18,247	0.05%
2021/11/02	7	149.36	18	147.61	144.00	-11	18,473	-0.06%
2021/11/01	36.2	154.09	7	152.07	150.00	29.2	18,641	0.16%
2021/10/29	13	165.23	5	164.00	160.00	8	18,846	0.04%
2021/10/28	13	165.31	31	165.50	164.00	-18	19,154	-0.09%
2021/10/27	8	156.88	5	156.50	158.50	3	19,858	0.02%
2021/10/26	24	155.02	73	154.51	152.50	-49	20,775	-0.24%
2021/10/25	16	149.03	6	145.67	149.00	10	21,535	0.05%
2021/10/22	19	149.34	4	148.25	148.00	15	22,191	0.07%
2021/10/21	73	154.56	53	157.10	151.00	20	22,793	0.09%
2021/10/20	26	146.90	5	146.90	147.00	21	23,424	0.09%
2021/10/19	3	145.83	2	146.75	145.50	1	24,926	0.00%
2021/10/18	24	142.58	5	142.40	143.00	19	25,500	0.07%
2021/10/15	5	140.50	25	142.74	141.00	-20	25,649	-0.08%
2021/10/14	14	138.75	4	139.00	139.00	10	25,598	0.04%
2021/10/13	7	137.14	9	134.61	134.00	-2	25,541	-0.01%
2021/10/12	24	139.48	4	139.25	139.00	20	25,547	0.08%
2021/10/08	4	144.50	2	143.50	145.00	2	25,639	0.01%
2021/10/07	3	149.98	28	147.21	147.00	-25	25,668	-0.10%
2021/10/06	38	142.36	12	142.08	140.00	26	25,703	0.10%
2021/10/05	16	150.80	31	149.77	150.50	-15	25,490	-0.06%
2021/10/04	0	0.00	8	143.13	139.50	-8	25,173	-0.03%
2021/10/01	28	147.71	19	149.24	148.50	9	25,123	0.04%
2021/09/30	3	154.17	5	153.70	155.00	-2	25,106	-0.01%
2021/09/29	20	153.50	16	154.44	153.50	4	25,212	0.02%
2021/09/28	14	166.54	1	162.00	162.00	13	25,688	0.05%
2021/09/27	2	166.01	12	169.67	168.00	-10	25,883	-0.04%
2021/09/24	5	164.30	4	164.63	164.00	1	26,181	0.00%
2021/09/23	17	162.88	5	158.70	161.00	12	26,339	0.05%
2021/09/22	2	161.00	16	161.34	160.50	-14	26,604	-0.05%
2021/09/17	14	166.86	5	168.60	169.50	9	26,950	0.03%
2021/09/16	11	167.05	24	167.15	165.50	-13	27,110	-0.05%
2021/09/15	11	165.23	35	169.64	165.00	-24	27,266	-0.09%
2021/09/14	2	177.25	8	177.50	176.50	-6	27,647	-0.02%
2021/09/13	5	179.90	34	181.04	175.00	-29	28,072	-0.10%
2021/09/10	62	183.48	38.1	184.65	179.00	23.9	28,528	0.08%
2021/09/09	15.1	179.50	66	178.82	179.50	-50.9	28,530	-0.18%
2021/09/08	40	170.13	7	175.43	169.00	33	28,671	0.12%
2021/09/07	23	177.48	7	176.14	176.50	16	29,141	0.05%
2021/09/06	17	175.32	19.1	175.76	174.50	-2.1	29,420	-0.01%
2021/09/03	33.5	180.34	5.1	182.16	180.50	28.4	29,785	0.10%
2021/09/02	33	189.61	4.1	193.35	186.00	28.9	30,498	0.09%
2021/09/01	11	194.09	16	195.16	195.50	-5	31,476	-0.02%
2021/08/31	10.1	193.45	46	194.91	191.50	-35.9	32,096	-0.11%
2021/08/30	7	189.71	2	190.75	189.00	5	32,647	0.02%
2021/08/27	20	189.80	9.4	190.45	190.50	10.6	33,242	0.03%
2021/08/26	17	190.21	3	192.00	190.50	14	34,115	0.04%
2021/08/25	39	189.92	22	190.30	193.50	17	35,424	0.05%
2021/08/24	30	192.80	10.1	191.33	190.00	19.9	35,921	0.06%
2021/08/23	36.1	197.72	23.4	201.25	202.00	12.7	36,217	0.04%
2021/08/20	28	193.80	12	193.21	190.50	16	36,492	0.04%
2021/08/19	41.4	198.28	26	199.19	189.50	15.4	36,702	0.04%
2021/08/18	47.1	198.31	95	200.47	208.00	-47.9	36,877	-0.13%
2021/08/17	19	218.37	24	210.44	207.50	-5	37,064	-0.01%
2021/08/16	30.2	221.69	7	221.57	221.00	23.2	37,988	0.06%
2021/08/13	22	235.55	33	230.00	224.00	-11	38,240	-0.03%
2021/08/12	12	237.38	4	238.25	236.50	8	38,758	0.02%
2021/08/11	17	242.09	26.1	240.30	237.00	-9.1	39,687	-0.02%
2021/08/10	10.4	252.37	17	253.26	248.50	-6.6	39,841	-0.02%
2021/08/09	24.7	261.77	30	254.95	252.00	-5.3	40,193	-0.01%
2021/08/06	27	266.94	15	268.83	269.50	12	41,121	0.03%
2021/08/05	33.2	267.92	23	267.33	265.50	10.2	41,868	0.02%
2021/08/04	27	277.19	37	275.19	274.00	-10	42,818	-0.02%
2021/08/03	66	284.36	54	284.42	282.50	12	42,779	0.03%
2021/08/02	59.2	285.58	45.6	289.97	280.00	13.6	42,832	0.03%
2021/07/30	59.4	280.00	74.5	282.94	276.50	-15.1	42,231	-0.04%
2021/07/29	50.5	263.25	106.4	258.76	275.00	-55.9	41,722	-0.13%	大賣/
2021/07/28	63	264.97	15	269.23	261.00	48	41,284	0.12%
2021/07/27	63.3	279.40	64.1	280.27	290.00	-0.7	41,322	0.00%
2021/07/26	70.4	280.14	75.3	281.85	276.00	-4.8	40,993	-0.01%
2021/07/23	65.1	260.92	101.5	264.71	270.50	-36.4	40,197	-0.09%	大賣/
2021/07/22	27.3	236.70	39.3	238.93	246.00	-12	39,107	-0.03%
2021/07/21	28	218.64	27	218.00	224.00	1	38,837	0.00%
2021/07/20	39	218.60	32.1	220.90	214.00	6.9	39,098	0.02%
2021/07/19	4	226.88	7	227.72	226.00	-3	39,414	-0.01%
2021/07/16	19	224.05	12.1	226.44	225.50	6.9	39,721	0.02%
2021/07/15	17.1	217.79	20	221.83	224.50	-2.9	40,297	-0.01%
2021/07/14	15	208.70	15	208.70	215.50	0	41,013	0.00%
2021/07/13	12	215.58	13	213.96	210.00	-1	41,311	0.00%
2021/07/12	26	226.04	1	226.50	221.00	25	42,235	0.06%
2021/07/09	9	222.44	8	222.75	220.50	1	43,038	0.00%
2021/07/08	15.1	225.82	3	228.17	225.00	12.1	43,962	0.03%
2021/07/07	7	230.00	25	231.86	224.00	-18	44,613	-0.04%
2021/07/06	6.3	235.50	5	233.50	231.00	1.3	45,041	0.00%
2021/07/05	20	237.10	28	237.88	238.50	-8	45,758	-0.02%
2021/07/02	13	227.12	13	228.65	228.00	0	45,754	0.00%
2021/07/01	15	226.70	10	226.35	222.00	5	45,948	0.01%
2021/06/30	15	224.83	21	225.12	226.00	-6	46,289	-0.01%
2021/06/29	34.1	229.31	32	229.89	219.00	2.1	46,999	0.00%
2021/06/28	23	228.78	26.6	228.66	233.00	-3.6	46,737	-0.01%
2021/06/25	7.1	220.49	10	220.80	220.00	-2.9	46,470	-0.01%
2021/06/24	13	216.85	5.1	217.76	217.00	7.9	46,369	0.02%
2021/06/23	23.1	220.58	19	221.79	217.50	4.1	46,246	0.01%
2021/06/22	12	213.75	16	214.56	212.50	-4	45,753	-0.01%
2021/06/21	47.2	212.91	17	212.06	208.00	30.2	45,360	0.07%
2021/06/18	12	225.42	10	225.30	222.50	2	44,912	0.00%
2021/06/17	22.1	224.22	23	225.00	228.50	-0.9	44,681	0.00%
2021/06/16	28.1	234.67	46.1	233.63	223.00	-18	44,410	-0.04%
2021/06/15	25.1	244.79	19	244.45	242.50	6.1	43,982	0.01%
2021/06/11	63	245.33	58	245.30	241.00	5	44,896	0.01%
2021/06/10	116	245.96	101	245.57	240.00	15	44,973	0.03%	大買/大賣/
2021/06/09	107	239.69	107.1	239.95	248.00	-0.1	44,862	0.00%	大買/大賣/
2021/06/08	38.2	239.62	30.1	239.84	230.50	8.1	44,752	0.02%
2021/06/07	29.1	231.82	34	232.62	238.00	-4.9	44,289	-0.01%
2021/06/04	17	229.03	16.1	229.98	226.50	0.9	43,743	0.00%
2021/06/03	47	224.68	60	227.09	230.00	-13	43,243	-0.03%
2021/06/02	105.1	228.54	78.1	231.14	216.00	27	42,269	0.06%	大買/
2021/06/01	39	227.73	59	230.85	232.50	-20	40,906	-0.05%
2021/05/31	29	206.17	29.1	207.26	211.50	-0.1	39,973	0.00%
2021/05/28	23.1	203.23	24	202.88	199.50	-0.9	39,364	0.00%
2021/05/27	32	196.67	31	197.74	200.00	1	39,070	0.00%
2021/05/26	48	198.91	28	196.00	192.50	20	38,520	0.05%
2021/05/25	60.4	200.95	68	200.39	199.50	-7.6	37,898	-0.02%
2021/05/24	25.3	181.04	33.6	183.09	190.00	-8.3	36,643	-0.02%
2021/05/21	55	173.30	20	172.88	176.00	35	35,838	0.10%
2021/05/20	49.1	172.93	73	173.41	169.00	-24	35,635	-0.07%
2021/05/19	68	174.29	51	172.21	179.00	17	35,152	0.05%
2021/05/18	8	157.44	83	159.77	163.00	-75	34,334	-0.22%
2021/05/17	52	151.99	25	152.28	148.50	27	34,113	0.08%
2021/05/14	42.1	178.18	41	176.52	164.50	1.1	33,842	0.00%
2021/05/13	18.1	165.13	26	167.29	171.00	-7.9	32,760	-0.02%
2021/05/12	82	162.44	79	161.68	161.00	3	31,940	0.01%
2021/05/11	34	165.10	36.1	168.50	162.50	-2.1	30,804	-0.01%
2021/05/10	24.1	184.39	16	187.19	180.50	8.1	30,623	0.03%
2021/05/07	24	176.02	10	182.45	183.00	14	30,225	0.05%
2021/05/06	15	175.73	17	174.00	171.00	-2	29,853	-0.01%
2021/05/05	22	183.73	25	183.26	172.50	-3	29,380	-0.01%
2021/05/04	35	184.10	25.2	182.11	191.50	9.9	29,111	0.03%
2021/05/03	16	189.06	42	193.57	179.50	-26	28,545	-0.09%
2021/04/29	7	200.43	44	201.19	199.00	-37	28,395	-0.13%
2021/04/28	27	204.81	23	205.74	201.00	4	28,586	0.01%
2021/04/27	54	202.33	72	201.65	195.50	-18	28,353	-0.06%
2021/04/26	21	196.02	29	194.91	196.50	-8	28,220	-0.03%
2021/04/23	25	180.78	10	186.15	193.50	15	28,108	0.05%
2021/04/22	128.1	183.90	60.1	183.98	176.00	68	28,446	0.24%	大買/
2021/04/21	11	173.95	7.5	177.10	179.00	3.5	28,387	0.01%
2021/04/20	42.1	192.55	27	192.00	182.00	15.1	27,900	0.05%
2021/04/19	36	202.83	31	207.29	198.50	5	27,235	0.02%
2021/04/16	112.1	231.85	117.2	232.69	220.50	-5.1	27,122	-0.02%	大買/大賣/
2021/04/15	30	206.85	35	209.20	220.00	-5	26,314	-0.02%
2021/04/14	52	203.35	64.1	202.22	200.00	-12.1	25,679	-0.05%
2021/04/13	51.1	209.67	42	210.61	202.50	9.1	24,924	0.04%
2021/04/12	129	210.33	147	211.52	202.50	-18	24,342	-0.07%	大買/大賣/
2021/04/09	140.2	231.87	124	230.39	225.00	16.2	23,930	0.07%	大買/大賣/
2021/04/08	10	230.05	14	233.36	236.50	-4	23,464	-0.02%
2021/04/07	12	214.92	6.1	215.75	215.00	5.9	23,107	0.03%
2021/04/06	44	214.63	50.4	213.38	218.50	-6.4	22,891	-0.03%
2021/04/01	153	189.89	139	191.33	199.00	14	22,675	0.06%	大買/大賣/
2021/03/31	4.1	184.46	2	186.00	181.00	2.1	22,011	0.01%
2021/03/30	2	182.00	9	183.44	183.50	-7	22,479	-0.03%
2021/03/29	11	171.95	21.1	169.87	174.00	-10.1	22,643	-0.04%
2021/03/26	27	152.85	1	154.00	158.50	26	23,226	0.11%
2021/03/25	1	143.50	9	145.67	144.50	-8	23,434	-0.03%
2021/03/22	5	158.30	1	157.00	154.00	4	24,108	0.02%
2021/03/19	3.2	152.81	12.1	162.36	159.00	-8.9	24,041	-0.04%
2021/03/18	9.1	145.36	9	148.44	152.50	0.1	23,912	0.00%
2021/03/17	244	143.67	225.9	143.46	139.00	18.1	23,843	0.08%	大買/大賣/
2021/03/16	176	144.56	198	144.49	148.50	-22	22,616	-0.10%	大買/大賣/
2021/03/15	98.4	130.85	98	131.48	135.00	0.4	21,961	0.00%
2021/03/12	174	119.50	179	120.24	123.00	-5	21,016	-0.02%	大買/大賣/
2021/03/11	4	107.25	23	109.72	112.00	-19	19,953	-0.10%
2021/03/10	7	104.43	9	105.22	102.00	-2	19,630	-0.01%
2021/03/09	17	96.41	12	97.98	100.00	5	19,296	0.03%
2021/03/08	22	99.26	6	96.83	96.10	16	19,365	0.08%
2021/03/05	12	99.18	4	99.50	99.20	8	19,397	0.04%
2021/03/04	7	101.50	6	101.50	101.50	1	19,409	0.01%
2021/03/03	11	100.91	2	101.00	101.00	9	19,427	0.05%
2021/03/02	11	106.55	10.3	105.40	104.50	0.7	19,354	0.00%
2021/02/26	4	101.20	3	100.63	99.80	1	19,082	0.01%
2021/02/25	15	105.33	2.2	107.28	101.00	12.8	18,950	0.07%
2021/02/24	16	111.25	13	110.12	106.50	3	18,832	0.02%
2021/02/23	13	111.46	31	111.76	113.50	-18	18,669	-0.10%
2021/02/22	6	106.33	21	106.98	109.00	-15	18,470	-0.08%
2021/02/19	11	100.12	16	101.97	99.70	-5	18,188	-0.03%
2021/02/18	6	97.33	4.3	97.76	99.30	1.8	17,890	0.01%
2021/02/17	18	93.40	17	94.24	94.80	1	17,744	0.01%
2021/02/05	12	87.25	15	87.96	88.30	-3	17,606	-0.02%
2021/02/04	3	84.40	2	83.10	83.10	1	17,491	0.01%
2021/02/03	22	84.38	14	83.83	83.60	8	17,453	0.05%
2021/02/02	6	83.03	7	81.93	81.90	-1	17,654	-0.01%
2021/02/01	2	82.50	2	82.90	81.60	0	17,735	0.00%
2021/01/29	4	86.98	2	85.60	84.00	2	17,492	0.01%
2021/01/28	13	89.41	6	91.38	88.40	7	17,286	0.04%
2021/01/27	12	91.93	9	91.59	90.80	3	17,175	0.02%
2021/01/26	14	92.98	9	92.06	90.80	5	17,215	0.03%
2021/01/25	7	97.24	3	98.27	95.60	4	16,996	0.02%
2021/01/22	7	100.67	7	100.57	101.00	0	17,006	0.00%
2021/01/21	22	96.67	22	96.84	97.90	0	16,945	0.00%
2021/01/20	20	102.66	2	103.25	98.60	18	16,813	0.11%
2021/01/19	9	108.28	11	109.18	109.50	-2	16,898	-0.01%
2021/01/18	14	109.82	13.5	109.15	108.50	0.5	16,782	0.00%
2021/01/15	18	109.47	17	110.79	110.50	1	16,420	0.01%
2021/01/14	5	104.60	8	104.38	106.00	-3	15,638	-0.02%
2021/01/13	6	95.90	25	98.68	96.60	-19	15,309	-0.12%
2021/01/12	6	93.65	7	95.53	93.50	-1	15,066	-0.01%
2021/01/11	3	96.13	12	97.59	98.00	-9	14,830	-0.06%
2021/01/08	3	92.80	3	92.77	92.90	0	14,485	0.00%
2021/01/07	2	91.90	3	90.07	91.90	-1	14,161	-0.01%
2021/01/06	7	87.94	7	88.77	86.10	0	13,867	0.00%
2021/01/05	5	88.54	2	87.75	87.90	3	13,629	0.02%
2021/01/04	26	91.08	5	91.36	90.70	21	13,423	0.16%
2020/12/31	8	98.66	8	94.55	93.50	0	13,225	0.00%
2020/12/30	7	96.61	1	95.10	95.10	6	12,730	0.05%
2020/12/29	3	98.50	3	97.13	95.50	0	12,492	0.00%
2020/12/28	9	96.67	13	97.26	99.00	-4	12,246	-0.03%
2020/12/25	4	90.25	4	88.70	91.50	0	11,791	0.00%
2020/12/24	41	86.68	36	87.68	87.50	5	11,465	0.04%
2020/12/23	5	79.88	6.4	80.85	85.00	-1.4	10,799	-0.01%
2020/12/22	14	83.79	13	83.32	77.50	1	10,442	0.01%
2020/12/21	7	76.69	8.4	78.50	80.80	-1.4	9,725	-0.01%
2020/12/18	1	72.50	2	72.70	73.50	-1	9,411	-0.01%
2020/12/17	3	72.00	4	71.08	72.20	-1	9,180	-0.01%
2020/12/16	21	70.22	20	70.50	68.40	1	8,966	0.01%
2020/12/14	0	0.00	1	69.70	68.50	-1	8,452	-0.01%
2020/12/11	1	67.90	2	69.95	68.70	-1	8,405	-0.01%
2020/12/10	2	68.35	5	70.60	67.50	-3	8,237	-0.04%
2020/12/09	6	68.97	6	68.42	69.90	0	8,013	0.00%
2020/12/08	2	66.10	2	64.50	66.50	0	7,848	0.00%
2020/12/07	0	0.00	5	65.10	65.10	-5	7,784	-0.06%
2020/12/04	5	64.30	0	0.00	64.80	5	7,756	0.06%
2020/12/03	2	67.75	2	67.10	67.40	0	7,653	0.00%
2020/12/02	5	67.70	6	68.83	66.50	-1	7,624	-0.01%
2020/12/01	5	65.70	0	0.00	65.70	5	7,342	0.07%
2020/11/30	10	63.65	16	65.50	66.60	-6	7,166	-0.08%
2020/11/27	6	61.28	5	62.02	62.50	1	6,971	0.01%
2020/11/26	3	62.53	49	61.10	61.90	-46	6,865	-0.67%
2020/11/25	16	59.47	1	59.10	59.10	15	6,848	0.22%
2020/11/24	1	60.10	2	61.20	60.90	-1	6,805	-0.01%
2020/11/23	0	0.00	0.7	60.50	60.10	-0.7	6,790	-0.01%
2020/11/20	9	59.03	5	59.76	59.80	4	6,750	0.06%
2020/11/19	12	59.98	26	59.65	58.40	-14	6,661	-0.21%
2020/11/18	11	57.27	1	57.10	57.20	10	6,590	0.15%
2020/11/17	0	0.00	5	57.42	57.40	-5	6,694	-0.07%
2020/11/16	3	56.60	0	0.00	57.00	3	6,670	0.04%
2020/11/13	3	56.87	19	57.23	57.10	-16	6,614	-0.24%
2020/11/12	13.2	58.08	10	57.00	55.00	3.2	6,515	0.05%
2020/11/11	14	56.21	17	55.69	56.30	-3	6,390	-0.05%
2020/11/10	15	56.01	18.8	56.30	56.30	-3.8	6,437	-0.06%
2020/11/09	0	0.00	9.7	53.51	54.80	-9.7	6,022	-0.16%
2020/11/06	1	50.60	10	50.60	49.90	-9	5,797	-0.16%
2020/11/03	4	50.19	4.4	49.90	49.70	-0.4	5,814	-0.01%
2020/11/02	5	51.84	15	51.02	52.00	-10	5,817	-0.17%
2020/10/30	8	53.26	12	52.55	51.20	-4	5,847	-0.07%
2020/10/29	10	51.17	12	52.26	52.50	-2	5,939	-0.03%
2020/10/28	2	50.88	80.8	50.30	51.20	-78.8	5,850	-1.35%
2020/10/27	23	47.95	21.4	49.13	48.40	1.6	5,502	0.03%
2020/10/26	39	46.57	11	47.65	47.00	28	5,212	0.54%
2020/10/14	50	33.60	4	33.54	33.50	46	5,038	0.91%
2020/10/13	1	33.05	18	33.41	33.80	-17	5,092	-0.33%
2020/10/12	4	34.10	1	34.35	32.60	3	5,098	0.06%
2020/10/08	0	0.00	8	34.13	34.15	-8	5,174	-0.15%
2020/10/07	0	0.00	10	33.89	34.00	-10	5,338	-0.19%
2020/10/06	3	33.73	10	33.80	33.50	-7	5,610	-0.12%
2020/09/29	1	32.55	0	0.00	32.30	1	6,154	0.02%
2020/09/24	0	0.00	1	32.80	32.05	-1	7,514	-0.01%
2020/09/22	7	33.02	7	32.75	33.60	0	7,661	0.00%
2020/09/21	0	0.00	7	33.81	33.40	-7	7,659	-0.09%
2020/09/18	0	0.00	1	33.25	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	12	33.33	33.20	-12	7,920	-0.15%
2020/09/16	0	0.00	6	33.21	33.00	-6	8,187	-0.07%
2020/09/15	0	0.00	3	33.28	33.05	-3	8,308	-0.04%
2020/09/14	0	0.00	50	33.01	33.20	-50	8,419	-0.59%
2020/09/11	3	32.72	1	32.40	32.45	2	8,468	0.02%
2020/09/10	2	33.40	2	32.73	32.65	0	8,504	0.00%
2020/09/08	0	0.00	16	32.31	32.20	-16	8,754	-0.18%
2020/09/07	0	0.00	7	32.68	32.35	-7	8,899	-0.08%
2020/09/04	3	32.05	11	32.30	32.35	-8	9,142	-0.09%
2020/09/03	14	33.21	4	32.70	32.90	10	9,178	0.11%
2020/09/02	3	32.58	0	0.00	32.90	3	9,233	0.03%
2020/09/01	4	32.56	11	32.63	32.55	-7	9,341	-0.07%
2020/08/31	26	33.39	4	33.29	33.05	22	9,520	0.23%
2020/08/28	1	32.00	0	0.00	32.70	1	9,623	0.01%
2020/08/27	18	32.49	2.1	32.05	32.10	15.9	9,829	0.16%
2020/08/25	16	33.55	0	0.00	33.25	16	9,811	0.16%
2020/08/20	10	33.90	2	32.90	32.95	8	9,864	0.08%
2020/08/19	2	35.80	10	36.70	35.95	-8	9,753	-0.08%
2020/08/18	35	37.65	20	37.20	37.05	15	9,735	0.15%
2020/08/14	5	36.40	0	0.00	36.40	5	9,816	0.05%
2020/08/13	7	37.03	1	37.15	36.85	6	9,891	0.06%
2020/08/12	5	37.83	16	37.88	37.95	-11	9,990	-0.11%
2020/08/11	5	36.35	0	0.00	35.85	5	9,929	0.05%
2020/08/10	22	37.18	2	37.53	37.00	20	10,113	0.20%
2020/08/07	5	38.00	81	38.09	37.90	-76	10,364	-0.73%
2020/08/06	52	38.28	25	38.07	37.50	27	11,129	0.24%
2020/08/05	1	38.40	43	38.00	38.45	-42	11,261	-0.37%
2020/08/04	37	37.21	30	37.02	36.95	7	11,444	0.06%
2020/07/31	11	36.85	35	37.47	36.85	-24	12,486	-0.19%
2020/07/30	0	0.00	11	36.87	36.70	-11	12,943	-0.08%
2020/07/29	10	35.41	0	0.00	35.75	10	13,194	0.08%
2020/07/28	34	36.82	3	36.17	35.55	31	13,258	0.23%
2020/07/27	0	0.00	5	36.80	36.70	-5	13,268	-0.04%
2020/07/24	109	36.98	65	38.35	36.00	44	13,356	0.33%	大買/
2020/07/23	8	37.86	46	37.26	38.00	-38	13,411	-0.28%
2020/07/22	5	36.45	3	36.50	36.20	2	13,559	0.01%
2020/07/21	27	36.28	11	35.88	36.20	16	13,699	0.12%
2020/07/20	68	35.13	17	35.76	35.85	51	13,805	0.37%
2020/07/17	10	35.75	58	36.26	35.45	-48	13,933	-0.34%
2020/07/16	7	36.55	18	36.84	36.30	-11	13,969	-0.08%
2020/07/15	22	37.26	11	37.25	36.85	11	14,073	0.08%
2020/07/14	16	38.10	15	38.15	37.60	1	14,035	0.01%
2020/07/13	34	38.02	30	38.28	38.35	4	13,921	0.03%
2020/07/10	13	37.25	6	36.83	36.50	7	13,910	0.05%
2020/07/09	81	37.52	4	37.16	37.20	77	13,865	0.56%
2020/07/08	2	37.53	4	37.80	37.60	-2	13,782	-0.01%
2020/07/07	6	36.50	1	37.30	37.05	5	13,740	0.04%
2020/07/06	58	38.35	20	37.76	38.05	38	13,518	0.28%
2020/07/03	32	35.63	125	36.01	36.95	-93	13,152	-0.71%	大賣/
2020/07/02	70	33.37	33	33.42	33.70	37	12,618	0.29%
2020/07/01	51	32.55	2	32.50	32.50	49	12,526	0.39%
2020/06/30	0	0.00	1	32.30	32.20	-1	12,521	-0.01%
2020/06/29	8	32.19	0	0.00	32.10	8	12,586	0.06%
2020/06/24	24	33.89	22	33.33	33.40	2	12,549	0.02%
2020/06/23	23	33.73	66	34.21	34.10	-43	12,422	-0.35%
2020/06/22	0	0.00	15.5	32.90	32.65	-15.5	12,237	-0.13%
2020/06/19	2	32.85	1	33.05	32.75	1	12,203	0.01%
2020/06/17	0	0.00	10	32.21	32.15	-10	12,097	-0.08%
2020/06/16	2	32.00	8	32.83	32.15	-6	12,131	-0.05%
2020/06/15	10	33.06	61	33.49	32.30	-51	12,122	-0.42%
2020/06/12	8	32.38	2	32.28	32.65	6	12,011	0.05%
2020/06/11	19	32.78	16	32.73	31.65	3	12,006	0.02%
2020/06/10	1	32.45	2	32.78	32.45	-1	11,876	-0.01%
2020/06/09	6	32.65	3	32.55	32.45	3	12,063	0.02%
2020/06/08	6	32.49	0	0.00	32.25	6	12,309	0.05%
2020/06/05	13	32.88	9	33.02	32.65	4	12,621	0.03%
2020/06/04	8	32.41	2.3	32.12	32.30	5.7	12,878	0.04%
2020/06/03	9	32.13	7	31.90	32.20	2	12,993	0.02%
2020/06/02	0	0.00	5	30.75	30.65	-5	13,175	-0.04%
2020/06/01	1	31.20	3	30.90	30.80	-2	13,257	-0.02%
2020/05/29	6	30.43	0	0.00	30.35	6	13,309	0.05%
2020/05/28	31	30.20	0	0.00	30.15	31	13,487	0.23%
2020/05/27	7	30.88	1	30.80	30.80	6	13,504	0.04%
2020/05/26	4	31.30	1	31.15	30.75	3	13,571	0.02%
2020/05/22	7	31.96	0	0.00	31.10	7	13,957	0.05%
2020/05/21	5	32.40	26	32.65	32.30	-21	13,961	-0.15%
2020/05/19	14	31.81	58	32.16	31.85	-44	13,972	-0.31%
2020/05/18	22	30.55	24	30.58	30.00	-2	13,885	-0.01%
2020/05/15	10	31.34	16	31.53	31.20	-6	14,215	-0.04%
2020/05/14	28	31.04	26	31.22	31.15	2	14,552	0.01%
2020/05/13	151	30.83	41	30.35	31.60	110	14,457	0.76%	大買/鉅額交易
2020/05/12	14	31.64	2	31.75	32.10	12	13,689	0.09%
2020/05/11	28	32.36	16	32.54	31.95	12	13,404	0.09%
2020/05/08	14	36.06	7	35.72	35.50	7	13,050	0.05%
2020/05/07	25	36.20	35	36.13	36.50	-10	12,651	-0.08%
2020/05/06	36	35.02	32	35.57	35.00	4	11,977	0.03%
2020/05/05	15	33.89	18	34.30	33.70	-3	11,439	-0.03%
2020/05/04	19	32.65	10	32.43	32.85	9	11,179	0.08%
2020/04/30	2	31.83	3	32.00	32.20	-1	11,116	-0.01%
2020/04/29	0	0.00	21	32.59	32.05	-21	11,001	-0.19%
2020/04/28	18	32.35	25	33.07	31.45	-7	10,887	-0.06%
2020/04/27	31	33.17	12	33.68	33.15	19	10,629	0.18%
2020/04/24	4	31.81	7	32.12	32.20	-3	10,392	-0.03%
2020/04/23	8	30.56	3	30.95	30.90	5	10,362	0.05%
2020/04/22	6	30.15	0	0.00	30.15	6	10,319	0.06%
2020/04/21	8	31.37	0	0.00	30.15	8	10,212	0.08%
2020/04/20	11	32.05	1	31.65	31.70	10	10,104	0.10%
2020/04/17	6	33.67	1	35.20	33.45	5	10,046	0.05%
2020/04/16	0	0.00	6	34.01	34.05	-6	10,117	-0.06%
2020/04/15	5	34.62	6	34.13	33.00	-1	10,158	-0.01%
2020/04/14	1	33.40	12	33.18	33.40	-11	9,868	-0.11%
2020/04/13	10	32.00	10	32.01	31.90	0	9,705	0.00%
2020/04/10	2	31.75	1	31.35	31.35	1	9,633	0.01%
2020/04/09	0	0.00	72	30.89	31.40	-72	9,501	-0.76%
2020/04/08	0	0.00	15	29.90	30.75	-15	9,417	-0.16%
2020/04/07	10	29.95	0	0.00	30.00	10	9,309	0.11%
2020/04/01	3	28.40	3	28.30	28.10	0	9,128	0.00%
2020/03/31	3	28.73	0	0.00	28.30	3	9,101	0.03%
2020/03/30	0	0.00	11	28.27	28.90	-11	9,008	-0.12%
2020/03/27	7	27.26	0	0.00	27.10	7	8,949	0.08%
2020/03/26	0	0.00	10	27.90	27.95	-10	8,942	-0.11%
2020/03/25	5	27.15	7	27.26	26.70	-2	8,942	-0.02%
2020/03/24	1	26.60	1	26.40	26.30	0	8,869	0.00%
2020/03/20	2	26.65	3	26.37	26.65	-1	8,873	-0.01%
2020/03/19	10	25.38	0	0.00	25.10	10	8,813	0.11%
2020/03/18	6	26.54	6	26.83	27.10	0	8,750	0.00%
2020/03/17	2	27.00	10	27.30	27.25	-8	8,738	-0.09%
2020/03/16	1	27.35	1	27.15	26.30	0	8,655	0.00%
2020/03/13	13	26.22	4	26.30	26.65	9	8,542	0.11%
2020/03/12	10	29.16	0	0.00	28.95	10	8,308	0.12%
2020/03/11	49	31.66	29	33.09	32.15	20	8,032	0.25%
2020/03/10	20	31.12	20	31.85	31.15	0	7,669	0.00%
2020/03/09	12	30.96	0	0.00	30.50	12	7,272	0.17%
2020/03/06	1	31.55	39	32.52	33.05	-38	7,047	-0.54%
2020/03/05	31	30.70	5	31.23	31.00	26	6,669	0.39%
2020/03/04	0	0.00	1	30.35	30.65	-1	6,657	-0.02%
2020/03/03	2	30.80	10	31.32	31.05	-8	6,666	-0.12%
2020/03/02	0	0.00	1	30.05	30.15	-1	6,555	-0.02%
2020/02/27	17	29.72	3	29.80	30.40	14	6,519	0.21%
2020/02/26	0	0.00	22	29.81	30.15	-22	6,680	-0.33%
2020/02/25	13	30.65	4	29.08	29.35	9	6,769	0.13%
2020/02/24	5	31.26	1	31.00	31.70	4	6,480	0.06%
2020/02/21	4	31.80	0	0.00	31.55	4	6,512	0.06%
2020/02/20	2	31.68	0	0.00	31.30	2	6,546	0.03%
2020/02/19	2	30.95	0	0.00	31.80	2	6,446	0.03%
2020/02/18	9	31.28	16	31.26	31.60	-7	6,342	-0.11%
2020/02/17	1	29.50	58	30.74	31.20	-57	6,005	-0.95%
2020/02/14	8	27.26	66	27.11	28.40	-58	5,467	-1.06%
2020/02/13	0	0.00	49	26.45	26.30	-49	5,214	-0.94%
2020/02/12	9	25.72	0	0.00	26.05	9	5,171	0.17%
2020/01/31	2	25.50	0	0.00	25.50	2	5,467	0.04%
2020/01/30	5	25.20	2	25.75	25.75	3	5,524	0.05%
2020/01/20	6	27.68	1	27.50	27.50	5	5,616	0.09%
2020/01/17	2	27.05	82.5	27.40	27.55	-80.5	5,571	-1.44%
2020/01/16	4	26.33	41	26.50	26.70	-37	5,429	-0.68%
2020/01/15	0	0.00	2	26.00	26.00	-2	5,297	-0.04%
2020/01/14	0	0.00	7	25.61	25.65	-7	5,214	-0.13%
2020/01/13	7	25.05	1	25.85	25.40	6	5,169	0.12%
2020/01/10	2	25.45	15	25.54	25.60	-13	5,054	-0.26%
2020/01/09	1	24.10	12	24.80	24.85	-11	4,879	-0.23%
2020/01/06	0	0.00	3	22.90	22.90	-3	4,749	-0.06%
2020/01/03	0	0.00	6	23.70	23.75	-6	4,703	-0.13%
2019/12/30	2	23.75	0	0.00	23.75	2	4,636	0.04%
2019/12/26	0	0.00	3	23.57	23.65	-3	4,622	-0.06%
2019/12/23	3	23.62	7	23.45	23.40	-4	4,582	-0.09%
2019/12/20	12	24.35	0	0.00	24.15	12	4,497	0.27%
2019/12/19	1	24.75	10	25.00	25.00	-9	4,424	-0.20%
2019/12/17	16	24.61	1	24.60	24.40	15	4,394	0.34%
2019/12/16	3	25.05	0	0.00	24.90	3	4,326	0.07%
2019/12/12	7	25.33	13	25.03	25.25	-6	4,300	-0.14%
2019/12/11	9	25.71	0	0.00	25.25	9	4,192	0.21%
2019/12/10	1	25.55	0	0.00	26.00	1	4,130	0.02%
2019/12/06	0	0.00	33	26.00	25.50	-33	4,059	-0.81%
2019/12/05	1	26.10	0	0.00	25.75	1	4,015	0.02%
2019/12/04	7	26.55	3	26.40	26.25	4	3,948	0.10%
2019/12/03	0	0.00	6	26.27	26.50	-6	3,903	-0.15%
2019/12/02	1	26.05	0	0.00	25.80	1	3,803	0.03%
2019/11/29	0	0.00	5	25.95	26.20	-5	3,779	-0.13%
2019/11/28	0	0.00	3	26.08	26.30	-3	3,710	-0.08%
2019/11/27	1	25.35	1	25.70	26.10	0	3,641	0.00%
2019/11/26	2	25.60	0	0.00	25.70	2	3,573	0.06%
2019/11/25	10	26.09	9	25.97	25.80	1	3,521	0.03%
2019/11/22	1	25.35	10	25.32	25.50	-9	3,237	-0.28%
2019/11/21	1	25.10	0	0.00	25.00	1	3,016	0.03%
2019/11/20	1	24.80	3	24.40	24.75	-2	2,943	-0.07%
2019/11/19	10	24.77	5	25.45	23.85	5	2,829	0.18%
2019/11/18	0	0.00	6	24.62	24.80	-6	2,650	-0.23%
2019/11/15	1	24.15	0	0.00	24.05	1	2,588	0.04%
2019/11/14	6	23.44	0	0.00	23.55	6	2,534	0.24%
2019/11/11	0	0.00	2	24.65	24.15	-2	2,359	-0.08%
2019/11/08	0	0.00	7	25.49	24.90	-7	2,305	-0.30%
2019/11/07	0	0.00	2	24.50	25.00	-2	2,208	-0.09%
2019/11/06	6	24.37	10	24.13	24.05	-4	2,100	-0.19%
2019/11/05	10	24.13	5	24.00	24.00	5	2,055	0.24%
2019/11/04	0	0.00	2	24.70	24.00	-2	2,008	-0.10%
2019/10/31	2	23.55	0	0.00	23.80	2	1,885	0.11%
2019/10/30	0	0.00	2	23.83	23.90	-2	1,832	-0.11%
2019/10/29	3	23.78	3	24.17	23.40	0	1,786	0.00%
2019/10/28	9	24.11	9	24.43	24.90	0	1,648	0.00%
2019/10/25	2	23.00	5	23.05	22.95	-3	1,460	-0.21%
2019/10/22	0	0.00	5	22.75	22.60	-5	1,511	-0.33%
2019/10/21	0	0.00	2	22.40	22.55	-2	1,505	-0.13%
2019/10/18	6	22.34	0	0.00	22.30	6	1,505	0.40%
2019/10/17	5	22.35	0	0.00	22.45	5	1,509	0.33%
2019/10/15	0	0.00	5	22.40	22.20	-5	1,518	-0.33%
2019/10/14	0	0.00	5	22.05	21.85	-5	1,489	-0.34%
2019/09/27	5	21.55	0	0.00	21.10	5	1,573	0.32%
2019/09/26	0	0.00	8	21.80	21.65	-8	1,575	-0.51%
2019/09/25	2	21.65	0	0.00	21.55	2	1,605	0.12%
2019/09/23	9	22.16	4	22.15	21.95	5	1,597	0.31%
2019/09/20	4	21.83	4	22.00	22.10	0	1,591	0.00%
2019/09/19	6	21.63	0	0.00	21.70	6	1,579	0.38%
2019/09/18	2	21.90	0	0.00	21.80	2	1,571	0.13%
2019/09/17	5	22.50	0	0.00	22.05	5	1,556	0.32%
2019/09/12	0	0.00	6	23.00	23.00	-6	1,588	-0.38%
2019/09/11	8	22.79	0	0.00	22.75	8	1,599	0.50%
2019/09/05	1	23.20	2	23.60	23.30	-1	1,625	-0.06%
2019/09/03	2	23.60	0	0.00	23.40	2	1,656	0.12%
2019/09/02	5	23.65	5	23.75	23.75	0	1,629	0.00%
2019/08/29	0	0.00	2	23.25	22.85	-2	1,557	-0.13%
2019/08/28	1	22.45	1	22.40	22.75	0	1,547	0.00%
2019/08/23	0	0.00	3	22.45	22.45	-3	1,615	-0.19%
2019/08/21	17	22.50	10	22.57	22.75	7	1,628	0.43%
2019/08/19	2	22.55	0	0.00	22.40	2	1,664	0.12%
2019/08/16	0	0.00	1	22.15	22.70	-1	1,727	-0.06%
2019/08/13	0	0.00	1	21.75	21.80	-1	1,833	-0.05%
2019/08/12	20	22.20	20	22.30	22.10	0	1,854	0.00%
2019/08/05	0	0.00	2	21.70	21.20	-2	1,954	-0.10%
2019/07/29	2	22.75	0	0.00	22.80	2	2,095	0.10%
2019/07/26	1	24.00	0	0.00	23.60	1	2,056	0.05%
2019/07/25	4	23.76	13	23.80	23.95	-9	2,047	-0.44%
2019/07/22	0	0.00	2	22.75	22.80	-2	2,329	-0.09%
2019/07/15	10	23.75	0	0.00	23.60	10	2,821	0.35%
2019/07/04	2	23.45	0	0.00	23.50	2	3,328	0.06%
2019/07/03	0	0.00	3	23.62	23.45	-3	3,404	-0.09%
2019/07/02	0	0.00	3	23.95	24.10	-3	3,462	-0.09%
2019/06/26	3	22.97	0	0.00	22.90	3	3,543	0.08%
2019/06/24	5	23.33	5	23.56	23.45	0	3,665	0.00%
2019/06/12	5	22.51	3	22.53	22.50	2	4,912	0.04%
2019/06/05	0	0.00	1	22.20	21.90	-1	4,892	-0.02%
2019/06/03	1	21.65	0	0.00	21.65	1	4,882	0.02%
2019/05/31	3	21.40	0	0.00	21.40	3	4,881	0.06%
2019/05/30	0	0.00	4	21.15	21.40	-4	4,900	-0.08%
2019/05/24	1	21.45	1	21.10	20.95	0	5,067	0.00%
2019/05/23	2	20.85	2	21.35	21.25	0	5,040	0.00%
2019/05/16	1	22.55	0	0.00	22.45	1	5,076	0.02%
2019/05/15	0	0.00	1	22.35	22.40	-1	5,052	-0.02%
2019/05/14	1	21.80	1	21.70	22.05	0	5,089	0.00%
2019/05/13	50	22.20	0	0.00	22.05	50	5,062	0.99%
2019/05/10	40	23.20	0	0.00	23.20	40	5,029	0.80%
2019/05/09	3	24.18	2	23.70	23.20	1	5,053	0.02%
2019/05/07	0	0.00	2	24.55	24.45	-2	5,027	-0.04%
2019/05/06	2	24.63	0	0.00	24.30	2	5,004	0.04%
2019/05/02	3	24.80	0	0.00	24.85	3	5,002	0.06%
2019/04/30	0	0.00	1	24.70	25.15	-1	4,988	-0.02%
2019/04/29	1	25.50	0	0.00	24.95	1	4,995	0.02%
2019/04/26	20	26.12	14	26.23	26.50	6	4,899	0.12%
2019/04/24	0	0.00	2	26.15	25.70	-2	4,724	-0.04%
2019/04/23	4	26.56	4	26.34	26.20	0	4,795	0.00%
2019/04/22	3	26.35	11	26.16	26.50	-8	4,687	-0.17%
2019/04/19	1	24.80	5	24.85	24.80	-4	4,529	-0.09%
2019/04/18	40	24.40	1	24.60	24.00	39	4,587	0.85%
2019/04/17	1	24.70	0	0.00	24.65	1	4,558	0.02%
2019/04/16	56	24.32	20	24.43	24.60	36	4,542	0.79%
2019/04/15	4	25.59	0	0.00	25.30	4	4,502	0.09%
2019/04/12	1	25.85	0	0.00	25.40	1	4,497	0.02%
2019/04/10	21	26.33	1	26.00	26.35	20	4,474	0.45%
2019/04/08	6	25.68	3	25.70	25.45	3	4,219	0.07%
2019/04/03	0	0.00	1	25.10	25.05	-1	4,227	-0.02%
2019/04/02	0	0.00	4	25.45	25.35	-4	4,248	-0.09%
2019/03/29	0	0.00	1	25.00	24.80	-1	4,284	-0.02%
2019/03/28	0	0.00	2	24.85	24.55	-2	4,338	-0.05%
2019/03/27	0	0.00	2	25.25	25.20	-2	4,472	-0.04%
2019/03/26	2	26.55	4	26.23	25.80	-2	4,726	-0.04%
2019/03/25	6	25.96	7	25.89	26.00	-1	4,815	-0.02%
2019/03/22	5	26.48	14	26.48	26.50	-9	4,912	-0.18%
2019/03/21	3	25.07	1	25.40	25.05	2	4,949	0.04%
2019/03/20	2	25.60	6	25.51	25.10	-4	4,913	-0.08%
2019/03/19	7	24.63	5	25.12	25.25	2	4,776	0.04%
2019/03/18	7	23.69	18	23.76	24.60	-11	4,557	-0.24%
2019/03/15	5	22.30	5	22.26	22.40	0	4,322	0.00%
2019/03/07	10	22.05	0	0.00	21.80	10	4,614	0.22%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/03/05	0	0.00	10	22.45	22.35	-10	4,644	-0.22%
2019/02/27	8	21.77	0	0.00	22.05	8	4,585	0.17%
2019/02/26	0	0.00	2	22.35	22.60	-2	4,487	-0.04%
2019/02/25	0	0.00	5	22.35	21.85	-5	4,419	-0.11%
2019/02/22	0	0.00	11	21.60	21.55	-11	4,356	-0.25%
2019/02/21	0	0.00	70	21.50	21.65	-70	4,364	-1.60%
2019/02/20	2	21.55	10	21.53	21.50	-8	4,351	-0.18%
2019/02/15	15	21.47	0	0.00	21.25	15	4,246	0.35%
2019/02/11	0	0.00	1	23.00	23.20	-1	4,110	-0.02%
2019/01/30	5	23.00	5	23.00	22.65	0	4,084	0.00%
2019/01/28	5	22.90	5	22.85	22.90	0	4,025	0.00%
2019/01/24	2	22.40	2	22.10	22.10	0	4,006	0.00%
2019/01/21	0	0.00	5	22.05	21.90	-5	3,978	-0.13%
2019/01/18	0.6	22.05	0	0.00	22.05	0.6	3,976	0.02%
2019/01/17	0	0.00	1	21.95	21.85	-1	3,997	-0.03%
2019/01/16	16	21.83	20	21.73	21.70	-4	4,009	-0.10%
2019/01/15	26	21.75	10	21.65	21.70	16	3,967	0.40%
2019/01/14	1	22.40	0	0.00	22.30	1	3,834	0.03%
2019/01/10	1	22.75	0	0.00	22.90	1	3,735	0.03%
2019/01/08	4	24.08	1	23.95	24.10	3	3,594	0.08%
2019/01/07	1	24.25	0	0.00	24.10	1	3,565	0.03%
2019/01/03	5	24.85	5	24.85	24.80	0	3,535	0.00%
2019/01/02	5	26.30	0	0.00	25.90	5	3,478	0.14%
2018/12/28	0	0.00	15	26.65	26.75	-15	3,437	-0.44%
2018/12/27	70	26.75	0	0.00	26.35	70	3,434	2.04%
2018/12/26	17	26.97	3	26.78	26.00	14	3,398	0.41%
2018/12/25	11	27.46	3	27.43	27.35	8	3,315	0.24%
2018/12/24	0	0.00	65	28.80	28.45	-65	3,268	-1.99%
2018/12/22	1	28.20	0	0.00	28.25	1	3,174	0.03%
2018/12/21	18	27.40	14	27.31	28.25	4	3,155	0.13%
2018/12/20	11	28.93	11	28.73	27.85	0	3,073	0.00%
2018/12/19	24	29.49	34	29.18	29.30	-10	2,877	-0.35%
2018/12/18	11	28.92	14	28.39	28.25	-3	2,555	-0.12%
2018/12/17	7	28.85	3	28.43	28.10	4	2,408	0.17%
2018/12/14	5	27.60	31	28.06	29.00	-26	2,227	-1.17%
2018/12/13	0	0.00	18	26.82	26.60	-18	1,878	-0.96%
2018/12/12	0	0.00	12	26.30	26.00	-12	1,835	-0.65%
2018/12/11	4	24.63	3	24.75	25.75	1	1,795	0.06%
2018/12/10	13	25.68	0	0.00	24.85	13	1,772	0.73%
2018/12/07	5	26.70	12	27.15	27.45	-7	1,673	-0.42%
2018/12/06	7	26.20	1	26.15	25.55	6	1,568	0.38%
2018/12/04	0	0.00	3	27.00	26.85	-3	1,524	-0.20%
2018/12/03	2	26.50	4	26.74	26.85	-2	1,576	-0.13%
2018/11/30	20	25.34	1	25.65	25.65	19	1,510	1.26%
2018/11/29	2	24.90	0	0.00	24.90	2	1,470	0.14%
2018/11/28	0	0.00	9	24.72	25.25	-9	1,438	-0.63%
2018/11/22	5	24.05	1.4	23.83	23.45	3.6	1,496	0.24%
2018/11/21	12	24.14	0	0.00	24.10	12	1,510	0.79%
2018/11/20	1	24.60	0	0.00	24.50	1	1,562	0.06%
2018/11/19	2	24.95	0	0.00	24.90	2	1,609	0.12%
2018/11/12	0	0.00	12	24.55	24.55	-12	1,600	-0.75%
2018/11/09	13	24.00	0	0.00	24.00	13	1,605	0.81%
2018/11/08	1	24.35	14	24.25	24.15	-13	1,619	-0.80%
2018/11/06	7	23.10	1	23.70	23.30	6	1,674	0.36%
2018/11/05	0	0.00	4	23.90	23.85	-4	1,686	-0.24%
2018/11/02	0	0.00	15	23.70	23.60	-15	1,674	-0.90%
2018/11/01	40	23.33	49	23.34	23.30	-9	1,669	-0.54%
2018/10/31	0	0.00	11	22.82	22.60	-11	1,644	-0.67%
2018/10/30	15	22.63	0	0.00	22.50	15	1,639	0.91%
2018/10/29	2	22.65	0	0.00	22.40	2	1,639	0.12%
2018/10/26	11	22.80	15	23.46	22.70	-4	1,640	-0.24%
2018/10/25	23	23.35	1	23.00	23.25	22	1,618	1.36%
2018/10/24	1	22.30	10	23.15	23.35	-9	1,583	-0.57%
2018/10/23	11	22.72	13	23.11	22.45	-2	1,559	-0.13%
2018/10/19	0	0.00	7	20.76	21.35	-7	1,548	-0.45%
2018/10/17	27	21.54	18	21.11	21.35	9	1,550	0.58%
2018/10/16	1	21.35	2	21.05	21.05	-1	1,553	-0.06%
2018/10/12	2	20.40	0	0.00	20.40	2	1,569	0.13%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/10/08	0	0.00	10	24.00	24.00	-10	1,517	-0.66%
2018/10/05	2	24.05	3	23.97	24.15	-1	1,529	-0.07%
2018/10/03	1	24.75	0	0.00	24.95	1	1,600	0.06%
2018/10/02	14	24.95	0	0.00	24.80	14	1,610	0.87%
2018/09/28	0	0.00	16	25.37	25.45	-16	1,625	-0.98%
2018/09/27	1	24.35	0	0.00	24.95	1	1,622	0.06%
2018/09/14	0	0.00	23	25.13	25.25	-23	1,704	-1.35%
2018/09/13	1	24.80	20	25.10	24.70	-19	1,705	-1.11%
2018/09/12	0	0.00	6	24.68	24.70	-6	1,729	-0.35%
2018/09/11	0	0.00	1	25.15	25.25	-1	1,734	-0.06%
2018/09/10	0	0.00	1	24.30	24.85	-1	1,741	-0.06%
2018/09/07	41	23.70	0	0.00	24.10	41	1,735	2.36%
2018/09/05	5	27.05	1	27.25	26.75	4	1,698	0.24%
2018/09/04	0	0.00	37	26.50	26.40	-37	1,684	-2.20%
2018/09/03	0	0.00	1	26.40	26.55	-1	1,716	-0.06%
2018/08/31	0	0.00	10	26.78	26.80	-10	1,736	-0.58%
2018/08/29	6	26.29	20	26.18	26.35	-14	1,819	-0.77%
2018/08/28	0	0.00	5	25.80	25.95	-5	1,816	-0.28%
2018/08/27	0	0.00	6	26.03	26.10	-6	1,825	-0.33%
2018/08/24	5	25.60	38	25.48	25.30	-33	1,805	-1.83%
2018/08/23	0	0.00	1	24.65	24.60	-1	1,756	-0.06%
2018/08/22	2	24.58	1	24.60	24.50	1	1,772	0.06%
2018/08/20	6	24.14	3	24.62	24.95	3	1,797	0.17%
2018/08/17	2	24.55	7	24.70	24.50	-5	1,787	-0.28%
2018/08/16	0	0.00	10	23.40	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	1	22.70	0	0.00	22.90	1	1,722	0.06%
2018/08/13	1	23.05	6	23.08	23.35	-5	1,692	-0.30%
2018/08/10	5	24.65	0	0.00	24.60	5	1,641	0.30%
2018/08/09	0	0.00	12	25.22	25.15	-12	1,634	-0.73%
2018/08/03	35	25.05	32	24.77	24.85	3	1,660	0.18%
2018/08/02	5	25.05	0	0.00	24.75	5	1,676	0.30%
2018/08/01	0	0.00	1	25.15	25.15	-1	1,682	-0.06%
2018/07/31	12	25.08	0	0.00	25.10	12	1,693	0.71%
2018/07/30	19	25.49	0	0.00	25.25	19	1,695	1.12%
2018/07/27	0	0.00	9	25.92	25.60	-9	1,704	-0.53%
2018/07/26	30	25.60	31.5	25.53	25.60	-1.5	1,714	-0.09%
2018/07/25	7	25.25	1	25.25	25.25	6	1,728	0.35%
2018/07/23	8	24.98	0	0.00	25.00	8	1,829	0.44%
2018/07/17	5	25.20	0	0.00	25.40	5	1,935	0.26%
2018/07/13	5	25.35	0	0.00	25.20	5	2,043	0.24%
2018/07/11	55	25.60	5	25.85	25.00	50	2,201	2.27%
2018/07/10	6	26.16	0	0.00	26.20	6	2,179	0.28%
2018/07/06	5	26.20	0	0.00	26.45	5	2,310	0.22%
2018/07/04	1	26.80	3	27.02	26.90	-2	2,598	-0.08%
2018/07/03	7	27.69	5	27.35	27.35	2	2,807	0.07%
2018/06/27	10	26.30	0	0.00	26.20	10	3,190	0.31%
2018/06/26	2	26.10	0	0.00	26.05	2	3,214	0.06%
2018/06/21	3	27.53	0	0.00	28.25	3	3,241	0.09%
2018/06/15	10	28.68	0	0.00	28.30	10	3,389	0.30%
2018/06/14	1	28.85	0	0.00	28.50	1	3,359	0.03%
2018/06/13	20	29.05	20	28.60	28.25	0	3,333	0.00%
2018/06/12	5	28.65	2	28.85	28.80	3	3,308	0.09%
2018/06/11	40	29.28	41	29.20	29.00	-1	3,312	-0.03%
2018/06/07	1	28.55	2	28.80	28.70	-1	3,375	-0.03%
2018/06/06	40	27.68	140	28.27	28.55	-100	3,365	-2.97%	大賣/
2018/06/05	50	27.45	52	27.26	27.05	-2	3,392	-0.06%
2018/06/04	0	0.00	6	27.30	27.25	-6	3,463	-0.17%
2018/06/01	40	26.78	41	27.27	27.50	-1	3,592	-0.03%
2018/05/31	5	26.31	0	0.00	26.30	5	3,556	0.14%
2018/05/30	1	26.30	0	0.00	26.25	1	3,556	0.03%
2018/05/28	3	27.03	0	0.00	26.80	3	3,554	0.08%
2018/05/25	0	0.00	1	27.30	26.95	-1	3,552	-0.03%
2018/05/22	2	27.30	3	27.17	27.15	-1	3,583	-0.03%
2018/05/21	0	0.00	5	26.70	26.70	-5	3,584	-0.14%
2018/05/18	5	26.69	0	0.00	26.65	5	3,667	0.14%
2018/05/17	2	26.75	31	26.70	26.75	-29	3,698	-0.78%
2018/05/16	0	0.00	2	26.65	26.60	-2	3,705	-0.05%
2018/05/15	30	26.23	0	0.00	26.05	30	3,716	0.81%
2018/05/14	0	0.00	31	25.86	25.90	-31	3,817	-0.81%
2018/05/11	6	26.52	0	0.00	26.00	6	3,829	0.16%
2018/05/10	31	26.10	7	26.35	26.30	24	3,829	0.63%
2018/05/09	6	25.85	30	25.80	25.85	-24	3,823	-0.63%
2018/05/08	30	25.95	0	0.00	26.25	30	3,827	0.78%
2018/05/07	30	26.10	30	25.85	25.75	0	3,827	0.00%
2018/05/04	1	25.55	1	25.90	25.80	0	3,838	0.00%
2018/05/03	44	25.82	3	25.95	25.80	41	3,831	1.07%
2018/05/02	20	26.10	0	0.00	26.10	20	3,825	0.52%
2018/04/30	5	25.91	2	26.03	25.95	3	3,820	0.08%
2018/04/27	1	27.40	0	0.00	27.00	1	3,783	0.03%
2018/04/26	0	0.00	4	28.65	27.40	-4	3,796	-0.11%
2018/04/25	3	28.15	0	0.00	28.05	3	3,770	0.08%
2018/04/23	0	0.00	14	28.61	28.65	-14	3,766	-0.37%
2018/04/20	8	29.08	7	28.89	28.55	1	3,777	0.03%
2018/04/19	10	28.03	0	0.00	28.05	10	3,734	0.27%
2018/04/18	10	27.70	6	27.63	27.75	4	3,706	0.11%
2018/04/17	48	28.95	0	0.00	28.15	48	3,643	1.32%
2018/04/16	0	0.00	1	31.00	30.35	-1	3,572	-0.03%
2018/04/13	6	30.52	0	0.00	30.80	6	3,613	0.17%
2018/04/11	22	31.52	0	0.00	30.40	22	3,870	0.57%
2018/04/10	22	32.04	5	32.30	30.90	17	3,913	0.43%
2018/04/09	0	0.00	21	32.72	32.80	-21	3,788	-0.55%
2018/04/02	0	0.00	5	32.60	32.15	-5	3,569	-0.14%
2018/03/31	2	31.95	2	31.95	31.95	0	3,438	0.00%
2018/03/30	20	31.15	35	31.90	31.85	-15	3,369	-0.45%
2018/03/27	0	0.00	5	31.85	31.55	-5	3,359	-0.15%
2018/03/23	2	30.70	2	30.70	31.20	0	3,681	0.00%
2018/03/22	0	0.00	21	31.64	31.60	-21	3,690	-0.57%
2018/03/21	30	31.02	75	31.12	31.30	-45	3,614	-1.25%
2018/03/19	0	0.00	10	30.50	30.40	-10	3,652	-0.27%
2018/03/15	5	30.75	9	31.00	31.00	-4	3,752	-0.11%
2018/03/14	51	31.30	50	31.05	30.80	1	3,789	0.03%
2018/03/09	5	31.10	12	31.55	31.00	-7	3,693	-0.19%
2018/03/08	2	30.55	1	30.35	30.35	1	3,609	0.03%
2018/03/07	0	0.00	10	29.22	30.10	-10	3,560	-0.28%
2018/03/06	0	0.00	1	27.75	27.55	-1	3,476	-0.03%
2018/03/05	1	27.60	1	28.40	27.60	0	3,584	0.00%
2018/03/02	0	0.00	5	28.70	28.25	-5	3,619	-0.14%
2018/02/26	1	27.90	6	28.22	28.15	-5	3,745	-0.13%
2018/02/23	5	27.95	3	27.95	27.85	2	3,757	0.05%
2018/02/22	16	26.83	22	27.41	27.45	-6	3,836	-0.16%
2018/02/21	6	26.28	5	26.45	26.90	1	3,983	0.03%
2018/02/12	50	25.76	10	25.85	25.50	40	3,980	1.00%
2018/02/09	2	26.20	0	0.00	27.00	2	3,929	0.05%
2018/02/08	1	28.35	0	0.00	27.85	1	3,953	0.03%
2018/02/07	0	0.00	7	28.34	28.20	-7	4,026	-0.17%
2018/02/06	24	27.53	0	0.00	27.40	24	4,080	0.59%
2018/02/02	0	0.00	4	30.50	30.75	-4	4,186	-0.10%
2018/01/31	2	30.30	1	30.30	30.15	1	4,403	0.02%
2018/01/30	2	30.98	0	0.00	30.70	2	4,441	0.05%
2018/01/26	10	31.05	6	30.90	31.00	4	4,473	0.09%
2018/01/25	0	0.00	2	31.23	30.75	-2	4,571	-0.04%
2018/01/23	5	30.90	0	0.00	30.60	5	4,728	0.11%
2018/01/22	1	31.40	0	0.00	31.20	1	4,778	0.02%
2018/01/18	2	31.25	5	31.25	31.00	-3	4,819	-0.06%
2018/01/17	6	30.81	0	0.00	30.75	6	4,832	0.12%
2018/01/16	10	31.28	8	31.43	31.10	2	4,842	0.04%
2018/01/15	0	0.00	1	31.00	31.25	-1	4,839	-0.02%
2018/01/12	1	30.55	0	0.00	30.35	1	4,873	0.02%
2018/01/11	3	30.30	5	30.85	30.00	-2	4,895	-0.04%
2018/01/09	10	30.95	0	0.00	30.90	10	4,960	0.20%
2018/01/08	17	32.30	21	32.22	31.60	-4	4,948	-0.08%
2018/01/05	34	33.83	20	33.47	33.20	14	4,898	0.29%
2018/01/04	12	31.87	34	32.14	32.70	-22	4,675	-0.47%
2018/01/03	11	31.91	26	31.91	31.70	-15	4,688	-0.32%