敦泰 (3545)-群益金鼎-中壢券商分點個股進出

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－群益金鼎-中壢券商分點個股進出

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-中壢券商分點個股進出
群益金鼎-中壢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	3	84.70	3	86.03	84.80	0	3,636	0.00%
2024/05/02	1	84.90	1	85.90	84.90	0	3,705	0.00%
2024/04/29	0	0.00	22	83.69	85.20	-22	4,073	-0.54%
2024/04/26	0	0.00	4	83.00	82.50	-4	4,097	-0.10%
2024/04/25	0	0.00	0.1	82.50	82.20	-0.1	4,145	0.00%
2024/04/24	0	0.00	2	83.05	83.40	-2	4,179	-0.05%
2024/04/23	1	81.10	1	81.80	81.60	0	4,215	0.00%
2024/04/22	4	80.45	0	0.00	79.60	4	4,237	0.09%
2024/04/19	4	81.05	2	81.30	81.70	2	4,254	0.05%
2024/04/18	0	0.00	0.1	84.50	84.50	-0.1	4,240	0.00%
2024/04/17	1	84.80	2	85.40	85.20	-1	4,255	-0.02%
2024/04/16	6	84.78	0	0.00	83.80	6	4,277	0.14%
2024/04/15	5	87.44	1	87.90	87.30	4	4,266	0.09%
2024/04/12	1	89.60	2	89.95	89.30	-1	4,259	-0.02%
2024/04/11	8	90.39	5	90.40	89.80	3	4,268	0.07%
2024/04/10	4	91.70	8	92.09	92.50	-4	4,256	-0.09%
2024/04/09	2	90.25	1	90.60	90.60	1	4,263	0.02%
2024/04/08	5.2	90.32	5.4	90.59	90.30	-0.2	4,294	0.00%
2024/04/03	6.1	92.00	1	92.10	91.10	5.1	4,343	0.12%
2024/04/01	2	94.35	0	0.00	94.90	2	4,518	0.04%
2024/03/29	28.1	95.47	3	95.80	94.80	25.1	4,548	0.55%
2024/03/28	2.1	94.61	4.8	95.05	94.60	-2.8	4,539	-0.06%
2024/03/27	0.1	96.00	0	0.00	95.30	0.1	4,531	0.00%
2024/03/26	6.3	95.38	3	94.63	94.70	3.3	4,513	0.07%
2024/03/25	4.2	96.38	7	95.77	95.20	-2.8	4,464	-0.06%
2024/03/22	1	93.20	4	92.23	92.70	-3	4,389	-0.07%
2024/03/21	5	89.40	1	89.00	90.50	4	4,366	0.09%
2024/03/18	5	92.90	0	0.00	93.00	5	4,413	0.11%
2024/03/15	2	90.35	71.2	90.25	90.00	-69.2	4,452	-1.55%
2024/03/14	0	0.00	2	91.00	90.90	-2	4,511	-0.04%
2024/03/13	59	93.25	0.1	94.60	91.90	58.9	4,545	1.30%
2024/03/11	1	93.50	0	0.00	94.20	1	4,656	0.02%
2024/03/08	2	93.20	5	93.70	92.80	-3	4,720	-0.06%
2024/03/07	1	94.60	2	96.45	94.50	-1	4,795	-0.02%
2024/03/05	4	98.25	0	0.00	98.20	4	5,126	0.08%
2024/03/04	1	100.50	2	100.20	98.80	-1	5,534	-0.02%
2024/03/01	1	98.40	2	98.90	99.20	-1	5,826	-0.02%
2024/02/29	4	98.18	0	0.00	97.50	4	5,932	0.07%
2024/02/27	15	98.53	6.3	99.56	98.50	8.7	6,012	0.14%
2024/02/26	10	100.77	8.2	100.01	99.20	1.8	6,141	0.03%
2024/02/23	4	104.13	4	104.00	104.00	0	6,391	0.00%
2024/02/22	6	104.42	0	0.00	105.50	6	6,602	0.09%
2024/02/21	14	107.11	16	107.72	105.00	-2	7,258	-0.03%
2024/02/20	6	108.08	14	108.29	108.50	-8	7,428	-0.11%
2024/02/19	0.1	105.75	9	105.78	105.50	-8.9	7,523	-0.12%
2024/02/16	6	103.58	6	103.33	103.00	0	7,920	0.00%
2024/02/15	2	99.90	3	101.50	101.50	-1	8,435	-0.01%
2024/02/05	8	100.51	0	0.00	99.20	8	8,495	0.09%
2024/02/02	0	0.00	2	99.40	101.50	-2	8,506	-0.02%
2024/02/01	4.1	97.52	0	0.00	96.50	4.1	8,497	0.05%
2024/01/31	3	99.73	1	103.50	99.10	2	8,589	0.02%
2024/01/30	4.2	99.71	0	0.00	99.10	4.2	8,697	0.05%
2024/01/29	2	99.20	3	101.00	101.00	-1	8,867	-0.01%
2024/01/25	7	101.29	1	102.50	100.50	6	8,998	0.07%
2024/01/24	16	104.41	3	105.83	102.00	13	8,974	0.14%
2024/01/23	7	105.93	10	105.20	108.00	-3	8,928	-0.03%
2024/01/22	6	99.30	0	0.00	100.50	6	8,854	0.07%
2024/01/18	0	0.00	15	97.50	97.80	-15	8,842	-0.17%
2024/01/17	12	100.42	0	0.00	98.80	12	8,872	0.14%
2024/01/15	5	104.00	0	0.00	102.50	5	8,851	0.06%
2024/01/12	0	0.00	8	103.00	103.00	-8	8,893	-0.09%
2024/01/11	3	103.50	1	104.50	105.00	2	9,025	0.02%
2024/01/10	5	105.00	5	102.00	105.00	0	9,070	0.00%
2024/01/09	6.2	103.89	0	0.00	103.50	6.2	9,124	0.07%
2024/01/08	0.1	105.70	0	0.00	104.00	0.1	9,124	0.00%
2024/01/05	2	106.25	0	0.00	106.50	2	9,115	0.02%
2024/01/04	1	106.00	0	0.00	106.00	1	9,105	0.01%
2024/01/03	0	0.00	6	107.00	106.00	-6	9,143	-0.07%
2023/12/29	1	112.50	4	112.25	112.50	-3	9,151	-0.03%
2023/12/28	1	111.00	5	109.50	110.50	-4	9,127	-0.04%
2023/12/27	7	112.79	4	112.00	113.00	3	9,171	0.03%
2023/12/26	9	110.39	3	110.00	108.50	6	9,062	0.07%
2023/12/21	2	108.75	0	0.00	108.50	2	9,157	0.02%
2023/12/20	3	112.17	2	112.75	112.50	1	9,099	0.01%
2023/12/19	4	112.25	2	112.99	112.50	2	9,077	0.02%
2023/12/18	4	117.38	6	116.75	114.50	-2	9,072	-0.02%
2023/12/15	0	0.00	3.1	114.85	114.00	-3.1	9,089	-0.03%
2023/12/14	1.1	117.55	2	117.00	116.50	-0.9	9,164	-0.01%
2023/12/13	0	0.00	0	118.00	116.50	0	9,494	0.00%
2023/12/12	1	121.00	1	117.50	117.50	0	9,528	0.00%
2023/12/11	1.1	119.45	2	119.50	119.50	-0.9	9,534	-0.01%
2023/12/08	1	121.50	0	0.00	121.50	1	9,510	0.01%
2023/12/07	3	120.33	4	121.50	121.50	-1	9,597	-0.01%
2023/12/06	8	123.38	5	123.60	122.50	3	9,693	0.03%
2023/12/04	3	126.50	4	126.50	124.00	-1	9,548	-0.01%
2023/12/01	8	130.25	5	129.90	126.50	3	9,487	0.03%
2023/11/30	7	130.36	4	129.63	129.00	3	9,439	0.03%
2023/11/29	16	131.09	14	129.32	129.00	2	9,273	0.02%
2023/11/28	12	126.29	24	128.31	132.50	-12	8,835	-0.14%
2023/11/27	2	123.00	1	122.50	120.50	1	8,525	0.01%
2023/11/24	8	126.56	9	125.22	125.00	-1	8,391	-0.01%
2023/11/22	18	125.11	19	124.82	123.50	-1	8,077	-0.01%
2023/11/21	4	119.38	9	119.39	120.00	-5	7,731	-0.06%
2023/11/20	13	118.96	17	118.09	118.50	-4	7,474	-0.05%
2023/11/17	13	108.38	9.2	107.28	114.00	3.9	6,753	0.06%
2023/11/16	3.2	102.52	4	101.75	104.00	-0.9	6,357	-0.01%
2023/11/15	18	99.49	14.1	99.87	101.00	3.9	6,083	0.06%
2023/11/14	20	92.74	46	93.22	95.00	-26	5,613	-0.46%
2023/11/13	2	87.00	2	85.60	87.40	0	5,040	0.00%
2023/11/10	4	85.62	4	86.30	86.70	0	4,932	0.00%
2023/11/09	3	85.93	4	86.65	86.20	-1	4,887	-0.02%
2023/11/08	6	85.87	0	0.00	85.20	6	4,798	0.13%
2023/11/07	15	85.80	17	86.19	87.80	-2	4,648	-0.04%
2023/11/06	7	84.54	14	84.44	84.60	-7	4,454	-0.16%
2023/11/03	12.1	81.98	0	0.00	82.30	12.1	4,269	0.28%
2023/11/02	5	83.10	3	82.93	82.50	2	4,213	0.05%
2023/11/01	14	81.14	3	81.90	81.90	11	4,076	0.27%
2023/10/31	8	81.53	7	82.16	80.60	1	4,025	0.02%
2023/10/30	7	81.77	14	81.54	81.60	-7	3,916	-0.18%
2023/10/27	3	78.60	2	78.60	77.60	1	3,800	0.03%
2023/10/26	5	79.80	0	0.00	78.80	5	3,783	0.13%
2023/10/25	4	82.00	7	81.24	81.10	-3	3,776	-0.08%
2023/10/24	4	79.22	3	80.03	79.20	1	3,782	0.03%
2023/10/23	5	79.72	4	80.30	79.40	1	3,764	0.03%
2023/10/20	10	80.28	4	80.40	80.70	6	3,753	0.16%
2023/10/19	5	81.72	10	82.06	82.00	-5	3,700	-0.14%
2023/10/18	4	80.90	6	81.00	79.70	-2	3,577	-0.06%
2023/10/17	9	79.89	15	79.87	79.50	-6	3,552	-0.17%
2023/10/16	7	77.86	2	79.30	77.00	5	3,472	0.14%
2023/10/13	1	78.50	1	78.60	78.60	0	3,450	0.00%
2023/10/12	1	78.40	1	79.50	78.70	0	3,452	0.00%
2023/10/11	10	80.31	10	79.35	78.80	0	3,445	0.00%
2023/10/06	3	81.77	1	81.80	81.20	2	3,413	0.06%
2023/10/05	11	79.97	6	80.82	80.90	5	3,374	0.15%
2023/10/04	4	79.05	6	79.35	79.20	-2	3,337	-0.06%
2023/10/03	10	79.56	19	79.18	80.50	-9	3,340	-0.27%
2023/10/02	1	75.80	1	76.70	76.40	0	3,217	0.00%
2023/09/28	8	76.51	1	77.40	75.60	7	3,210	0.22%
2023/09/27	8	79.29	9	79.60	77.80	-1	3,180	-0.03%
2023/09/26	2	77.85	3	78.33	77.40	-1	3,067	-0.03%
2023/09/25	1	78.20	0	0.00	78.00	1	3,066	0.03%
2023/09/22	1	77.80	2	78.55	78.70	-1	3,059	-0.03%
2023/09/21	5	79.24	5	80.14	78.70	0	3,040	0.00%
2023/09/20	5	79.92	1	82.00	79.10	4	2,972	0.13%
2023/09/19	3	81.00	1	82.40	81.40	2	2,883	0.07%
2023/09/18	19	82.33	32	82.65	82.30	-13	2,756	-0.47%
2023/09/15	8	78.98	2	78.95	78.70	6	2,391	0.25%
2023/09/14	1	77.10	8	77.79	78.40	-7	2,341	-0.30%
2023/09/13	4	75.20	2	76.35	76.90	2	2,285	0.09%
2023/09/12	8	76.28	1	77.50	76.00	7	2,250	0.31%
2023/09/11	10	76.79	21	76.78	79.00	-11	2,131	-0.52%
2023/09/08	5	73.76	9	73.06	73.60	-4	1,974	-0.20%
2023/09/07	4	74.38	3	75.33	74.60	1	2,002	0.05%
2023/09/06	2	75.40	2	74.90	74.80	0	2,032	0.00%
2023/09/05	18	75.73	14	75.63	75.00	4	1,975	0.20%
2023/09/04	2	73.45	4	73.45	73.70	-2	1,790	-0.11%
2023/09/01	7	72.54	0	0.00	72.00	7	1,787	0.39%
2023/08/31	0	0.00	2	72.10	72.40	-2	1,793	-0.11%
2023/08/30	1	70.20	3	70.97	71.40	-2	1,794	-0.11%
2023/08/29	0	0.00	3	69.83	70.00	-3	1,791	-0.17%
2023/08/28	3	69.10	0	0.00	68.60	3	1,803	0.17%
2023/08/25	1	69.10	3	70.13	69.90	-2	1,855	-0.11%
2023/08/24	6	70.05	2	70.40	69.80	4	1,872	0.21%
2023/08/22	1	69.40	1	70.30	69.40	0	1,941	0.00%
2023/08/21	2	69.45	0	0.00	69.50	2	1,967	0.10%
2023/08/18	1	70.60	0	0.00	70.00	1	2,004	0.05%
2023/08/17	1	68.80	6	70.38	71.10	-5	2,020	-0.25%
2023/08/16	2	69.60	1	69.70	69.40	1	2,040	0.05%
2023/08/15	1	69.10	7	68.34	69.30	-6	2,055	-0.29%
2023/08/14	5	66.68	2	65.75	65.70	3	2,073	0.14%
2023/08/11	1	69.20	0	0.00	68.60	1	2,086	0.05%
2023/08/10	3	70.83	2	72.75	69.40	1	2,148	0.05%
2023/08/09	7	69.46	25	68.75	70.00	-18	2,130	-0.84%
2023/08/08	1	71.10	0	0.00	70.70	1	2,125	0.05%
2023/08/07	6	71.65	1	71.90	72.00	5	2,154	0.23%
2023/08/04	1	71.60	1	72.10	72.10	0	2,211	0.00%
2023/08/02	4	72.50	1	73.50	72.10	3	2,278	0.13%
2023/08/01	1	73.00	3	73.27	73.00	-2	2,412	-0.08%
2023/07/31	4	72.25	2	72.80	71.50	2	2,432	0.08%
2023/07/28	2	72.65	6	74.05	73.10	-4	2,435	-0.16%
2023/07/27	3	72.30	4	70.73	72.50	-1	2,419	-0.04%
2023/07/26	3	69.40	1	69.40	68.80	2	2,367	0.08%
2023/07/25	3	69.53	3	69.97	69.70	0	2,435	0.00%
2023/07/24	7	70.53	1	72.20	69.80	6	2,434	0.25%
2023/07/21	3	71.60	3	71.73	71.90	0	2,454	0.00%
2023/07/20	1	72.90	6	72.95	72.90	-5	2,510	-0.20%
2023/07/19	2	70.85	1	71.80	70.70	1	2,488	0.04%
2023/07/18	3	70.67	1	72.20	70.50	2	2,520	0.08%
2023/07/17	1	70.10	7	70.57	71.50	-6	2,570	-0.23%
2023/07/14	4	71.78	0	0.00	71.00	4	2,667	0.15%
2023/07/13	2	70.90	3	71.47	71.30	-1	2,744	-0.04%
2023/07/12	1	72.00	1	72.80	71.70	0	2,812	0.00%
2023/07/11	3	72.33	1	73.00	71.90	2	2,972	0.07%
2023/07/10	3	72.53	1	73.60	72.00	2	3,122	0.06%
2023/07/07	2	74.95	4	75.98	75.40	-2	3,481	-0.06%
2023/07/06	2	77.70	0	0.00	77.50	2	3,683	0.05%
2023/07/05	0	0.00	1.5	77.73	77.50	-1.5	3,792	-0.04%
2023/07/04	2	78.00	1	78.40	78.50	1	4,011	0.02%
2023/07/03	1	77.40	0	0.00	77.20	1	4,030	0.02%
2023/06/29	0	0.00	8	78.85	79.10	-8	4,028	-0.20%
2023/06/28	0	0.00	1	78.20	78.20	-1	4,063	-0.02%
2023/06/27	8	78.58	0	0.00	77.70	8	4,110	0.19%
2023/06/20	1	80.50	2	79.80	79.80	-1	4,207	-0.02%
2023/06/19	0	0.00	1	82.70	81.90	-1	4,287	-0.02%
2023/06/15	1	83.00	3	82.03	82.10	-2	4,682	-0.04%
2023/06/14	0	0.00	12	83.32	83.00	-12	4,689	-0.26%
2023/06/13	1	84.80	1	84.90	85.00	0	4,690	0.00%
2023/06/12	6	84.82	2	85.25	85.50	4	4,682	0.09%
2023/06/09	2	82.70	11	82.52	82.50	-9	4,657	-0.19%
2023/06/08	0	0.00	1	84.10	82.30	-1	4,711	-0.02%
2023/06/07	0	0.00	1	83.70	84.50	-1	4,753	-0.02%
2023/06/06	1	82.80	1	82.20	82.10	0	4,774	0.00%
2023/06/05	0	0.00	7	85.00	84.30	-7	4,783	-0.15%
2023/06/02	1	82.90	0	0.00	83.50	1	4,785	0.02%
2023/06/01	2	83.55	0	0.00	83.20	2	4,809	0.04%
2023/05/31	2.1	85.13	2	84.95	85.00	0.1	4,830	0.00%
2023/05/29	1	83.50	0	0.00	83.70	1	4,962	0.02%
2023/05/24	0	0.00	2	82.15	83.20	-2	5,067	-0.04%
2023/05/23	2	82.45	3	81.80	82.40	-1	5,182	-0.02%
2023/05/22	0	0.00	1	81.90	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	1	80.00	80.10	-1	5,370	-0.02%
2023/05/18	1	80.10	1	79.40	79.70	0	5,492	0.00%
2023/05/17	0	0.00	4.3	78.46	78.70	-4.3	5,465	-0.08%
2023/05/16	5.1	78.27	1.3	77.59	77.10	3.7	5,439	0.07%
2023/05/15	0.2	74.00	0	0.00	74.30	0.2	5,379	0.00%
2023/05/12	1	74.20	10	74.20	74.20	-9	5,372	-0.17%
2023/05/11	8	74.88	9	75.69	74.10	-1	5,389	-0.02%
2023/05/10	2.3	75.55	3	75.90	75.70	-0.7	5,416	-0.01%
2023/05/09	2	74.64	1	74.20	73.80	1	5,407	0.02%
2023/05/08	14	76.85	5.4	76.07	76.00	8.6	5,381	0.16%
2023/05/04	0	0.00	1	78.40	78.00	-1	5,318	-0.02%
2023/05/02	3	78.97	3	79.67	79.80	0	5,400	0.00%
2023/04/28	2	80.35	1	80.20	79.10	1	5,442	0.02%
2023/04/27	1	78.20	3	78.37	78.90	-2	5,371	-0.04%
2023/04/26	2	78.10	2	78.05	78.70	0	5,359	0.00%
2023/04/25	1	81.70	0.1	82.50	79.00	0.9	5,334	0.02%
2023/04/24	0	0.00	2.1	81.52	82.20	-2.1	5,277	-0.04%
2023/04/21	3	82.50	1.1	83.95	81.50	1.9	5,285	0.04%
2023/04/20	1	85.00	1.1	83.09	83.20	-0.1	5,273	0.00%
2023/04/19	1.1	85.71	4	85.28	85.10	-3	5,294	-0.06%
2023/04/18	4	88.53	0.2	88.05	87.80	3.8	5,295	0.07%
2023/04/17	6.1	90.57	5.2	90.18	89.30	0.9	5,247	0.02%
2023/04/14	4	89.15	4.1	89.88	89.40	-0.1	5,271	0.00%
2023/04/13	9	89.21	7.8	88.59	87.80	1.2	5,269	0.02%
2023/04/12	20.1	90.70	9.2	91.15	91.40	10.9	5,117	0.21%
2023/04/11	30	85.75	72	85.68	86.90	-42	4,723	-0.89%
2023/04/10	3	81.30	3.2	81.47	81.70	-0.2	4,506	-0.01%
2023/04/07	8.2	81.42	8	81.86	83.00	0.2	4,459	0.01%
2023/04/06	4	75.68	4	76.73	78.00	0	4,231	0.00%
2023/03/30	0	0.00	10	77.60	77.50	-10	4,218	-0.24%
2023/03/29	2	78.00	2	77.95	77.10	0	4,226	0.00%
2023/03/27	1	78.70	1	79.00	78.50	0	4,226	0.00%
2023/03/23	1	77.20	4	77.63	77.50	-3	4,255	-0.07%
2023/03/22	5	79.30	0	0.00	78.80	5	4,202	0.12%
2023/03/21	23	83.08	22	83.21	80.90	1	4,105	0.02%
2023/03/20	0	79.50	1	76.90	81.00	-1	3,858	-0.03%
2023/03/17	1	76.10	1	76.20	76.00	0	3,720	0.00%
2023/03/16	2	74.40	1	75.70	74.60	1	3,706	0.03%
2023/03/15	0	0.00	2	77.00	74.70	-2	3,719	-0.05%
2023/03/14	5	75.10	0	0.00	74.80	5	3,704	0.13%
2023/03/13	2	72.95	18	75.65	76.30	-16	3,722	-0.43%
2023/03/10	13	73.82	0	0.00	74.20	13	3,704	0.35%
2023/03/09	2	76.80	1	77.40	76.30	1	3,732	0.03%
2023/03/08	2	75.30	2	76.20	76.10	0	3,713	0.00%
2023/03/07	0	0.00	1	75.80	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	4	77.05	75.80	-4	3,708	-0.11%
2023/03/03	4	75.03	3	75.60	75.00	1	3,693	0.03%
2023/03/02	7	75.73	5	74.88	74.70	2	3,712	0.05%
2023/03/01	5	76.50	9	75.02	76.90	-4	3,645	-0.11%
2023/02/24	12.1	72.47	13	72.98	71.90	-0.9	3,589	-0.03%
2023/02/23	1	73.80	4	74.20	74.20	-3	3,562	-0.08%
2023/02/22	9	74.43	0	0.00	73.20	9	3,597	0.25%
2023/02/21	1	76.50	5	77.10	77.00	-4	3,620	-0.11%
2023/02/20	3	74.90	18	74.52	75.20	-15	3,691	-0.41%
2023/02/17	13	73.48	5	73.18	74.00	8	4,151	0.19%
2023/02/16	11	72.65	12	71.28	72.60	-1	4,027	-0.02%
2023/02/15	5	68.54	0	0.00	68.60	5	4,068	0.12%
2023/02/14	1	69.80	1	70.40	69.50	0	4,204	0.00%
2023/02/13	4	69.48	2	70.10	70.30	2	4,815	0.04%
2023/02/10	1	69.70	1	70.30	69.50	0	5,014	0.00%
2023/02/08	0	0.00	1	71.80	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	4	70.08	70.70	-4	5,122	-0.08%
2023/02/06	4	69.13	0	0.00	68.80	4	5,101	0.08%
2023/02/02	1	70.30	1	69.40	70.30	0	5,155	0.00%
2023/02/01	2	68.50	3	68.40	68.40	-1	5,177	-0.02%
2023/01/31	1	66.00	6	66.55	66.90	-5	5,197	-0.10%
2023/01/30	1	65.60	10	64.68	65.50	-9	5,194	-0.17%
2023/01/17	1	63.00	4	62.90	62.60	-3	5,189	-0.06%
2023/01/16	0	0.00	1	63.20	62.60	-1	5,283	-0.02%
2023/01/13	3	62.57	0	0.00	62.40	3	5,404	0.06%
2023/01/12	0	0.00	1	64.30	63.50	-1	5,475	-0.02%
2023/01/11	4	63.65	5	64.02	64.00	-1	5,609	-0.02%
2023/01/10	6	63.53	5	63.60	63.40	1	5,919	0.02%
2023/01/09	26	63.37	33	63.23	63.50	-7	6,065	-0.12%
2023/01/06	11	63.65	11	63.33	63.70	0	6,035	0.00%
2023/01/05	12	62.27	12	61.93	61.80	0	5,979	0.00%
2023/01/04	22.1	63.09	15	62.61	62.20	7.1	5,993	0.12%
2023/01/03	4	61.38	18	61.62	62.60	-14	5,910	-0.24%
2022/12/30	5	58.92	2	59.90	58.60	3	5,788	0.05%
2022/12/29	2	57.80	6	58.55	58.80	-4	5,809	-0.07%
2022/12/28	6	58.88	3	58.63	58.20	3	5,845	0.05%
2022/12/27	9	60.23	10	60.57	59.80	-1	5,866	-0.02%
2022/12/26	1	58.70	0	0.00	58.70	1	5,817	0.02%
2022/12/23	4	58.08	6	58.60	59.40	-2	5,829	-0.03%
2022/12/22	0	57.40	2	57.80	58.10	-2	5,827	-0.03%
2022/12/21	1	56.50	0	0.00	56.60	1	5,854	0.02%
2022/12/20	6	58.28	13	58.73	56.50	-7	5,857	-0.12%
2022/12/19	4	59.50	2	59.65	59.50	2	5,850	0.03%
2022/12/16	15	60.71	11	60.68	60.50	4	5,835	0.07%
2022/12/15	6	62.80	2	63.20	62.60	4	5,786	0.07%
2022/12/14	0	0.00	2	63.10	62.80	-2	5,761	-0.03%
2022/12/13	3	62.83	2	63.30	62.50	1	5,747	0.02%
2022/12/12	3	62.87	0	0.00	62.60	3	5,742	0.05%
2022/12/09	6	63.87	1	65.00	63.70	5	5,724	0.09%
2022/12/08	1	63.70	3	63.70	64.00	-2	5,719	-0.03%
2022/12/07	3	64.87	10	64.30	64.30	-7	5,716	-0.12%
2022/12/06	3	66.73	0	0.00	66.10	3	5,696	0.05%
2022/12/05	3	68.90	3	68.90	68.20	0	5,685	0.00%
2022/12/02	4	67.90	1	68.10	68.00	3	5,654	0.05%
2022/12/01	11	67.78	4	67.33	68.00	7	5,641	0.12%
2022/11/30	1	65.80	5.2	65.35	65.70	-4.2	5,581	-0.08%
2022/11/29	3	64.17	2	64.30	64.30	1	5,610	0.02%
2022/11/28	3	64.87	3	65.43	64.90	0	5,614	0.00%
2022/11/25	3	65.67	0	0.00	65.20	3	5,617	0.05%
2022/11/24	1	66.40	14.3	65.90	66.10	-13.3	5,615	-0.24%
2022/11/23	16	64.41	7	64.23	64.30	9	5,568	0.16%
2022/11/22	5.3	63.70	3	64.47	63.60	2.3	5,568	0.04%
2022/11/21	2.1	65.67	11	66.22	65.50	-8.9	5,547	-0.16%
2022/11/18	7	68.56	2.2	68.60	67.60	4.8	5,540	0.09%
2022/11/17	3	68.83	16	68.94	68.30	-13	5,558	-0.23%
2022/11/16	13	67.34	13	67.75	69.00	0	5,487	0.00%
2022/11/15	38	63.64	41.1	63.98	67.40	-3.1	5,320	-0.06%
2022/11/14	2	67.50	1	67.50	67.50	1	4,863	0.02%
2022/11/11	9	76.93	7	76.14	75.00	2	4,998	0.04%
2022/11/10	20	76.09	17	75.21	75.00	3	4,862	0.06%
2022/11/09	50	77.31	40	77.66	76.80	10	4,819	0.21%
2022/11/08	7	72.91	4	75.60	76.50	3	4,351	0.07%
2022/11/07	4	68.95	14	68.28	69.60	-10	4,334	-0.23%
2022/11/04	19	66.02	8.2	66.22	66.60	10.8	4,277	0.25%
2022/11/03	7	66.89	3	66.97	67.00	4	4,307	0.09%
2022/11/02	6	68.63	2	68.30	67.80	4	4,309	0.09%
2022/11/01	13.2	68.64	9	67.90	68.00	4.2	4,366	0.10%
2022/10/31	2	69.50	1	68.50	68.50	1	4,354	0.02%
2022/10/28	5	70.43	14	68.64	67.00	-9	4,338	-0.21%
2022/10/27	0.1	71.70	0	0.00	72.90	0.1	4,307	0.00%
2022/10/26	1	68.90	4	69.70	70.00	-3	4,326	-0.07%
2022/10/25	12	69.83	1	69.20	68.60	11	4,422	0.25%
2022/10/24	33	72.97	34	72.24	69.50	-1	4,469	-0.02%
2022/10/21	12	72.26	7	71.84	69.90	5	4,596	0.11%
2022/10/20	5	73.34	4	73.68	74.00	1	4,546	0.02%
2022/10/19	2	73.85	14	74.11	74.90	-12	4,500	-0.27%
2022/10/18	58	73.76	50	72.54	74.00	8	4,386	0.18%
2022/10/17	5.1	69.41	5	70.34	70.80	0.1	4,107	0.00%
2022/10/14	0	0.00	8	63.91	65.60	-8	3,981	-0.20%
2022/10/13	14	63.62	8	63.73	60.00	6	4,016	0.15%
2022/10/12	7	64.64	10	64.75	65.70	-3	4,029	-0.07%
2022/10/11	4	64.75	5	66.02	65.40	-1	4,023	-0.02%
2022/10/07	1.1	69.02	10	68.31	67.90	-8.9	4,017	-0.22%
2022/10/06	8	67.16	5	67.68	68.00	3	4,013	0.07%
2022/10/05	12	66.70	10	67.06	67.20	2	4,016	0.05%
2022/10/04	2	63.60	13	64.45	64.80	-11	4,013	-0.27%
2022/10/03	5	60.86	2	61.20	61.70	3	4,018	0.07%
2022/09/30	1	57.50	3	59.90	61.00	-2	4,083	-0.05%
2022/09/29	5	60.18	3	60.57	59.40	2	4,167	0.05%
2022/09/28	5	61.38	28	60.48	59.70	-23	4,243	-0.54%
2022/09/27	15	62.17	2	62.30	62.70	13	4,281	0.30%
2022/09/26	8	62.29	6	62.17	60.80	2	4,336	0.05%
2022/09/23	2	66.85	13	66.43	66.20	-11	4,392	-0.25%
2022/09/22	2	67.05	1	67.20	67.30	1	4,441	0.02%
2022/09/21	0	0.00	1	68.20	68.20	-1	4,466	-0.02%
2022/09/20	2	68.65	0	0.00	68.70	2	4,489	0.04%
2022/09/16	3	70.37	1	70.80	69.50	2	4,574	0.04%
2022/09/15	3	71.00	5	71.00	71.00	-2	4,639	-0.04%
2022/09/14	4	69.75	6	70.52	71.10	-2	4,722	-0.04%
2022/09/13	2	71.45	2	72.00	71.10	0	4,779	0.00%
2022/09/12	0	0.00	2	71.00	70.70	-2	4,887	-0.04%
2022/09/08	5	69.06	4	69.38	69.90	1	4,964	0.02%
2022/09/07	3	68.80	1	69.30	68.30	2	4,991	0.04%
2022/09/06	4	70.50	3	70.07	69.50	1	4,993	0.02%
2022/09/05	8	74.14	1	72.10	71.90	7	4,984	0.14%
2022/09/02	1	77.00	3	76.57	76.10	-2	4,963	-0.04%
2022/09/01	5	75.20	10	75.14	75.10	-5	4,958	-0.10%
2022/08/31	0	0.00	1	76.50	77.00	-1	4,952	-0.02%
2022/08/30	1	75.20	0	0.00	74.90	1	4,964	0.02%
2022/08/29	2	74.10	4	74.95	74.30	-2	4,984	-0.04%
2022/08/26	3	78.30	1	78.00	77.30	2	4,987	0.04%
2022/08/25	4	78.58	1	78.70	78.10	3	5,040	0.06%
2022/08/24	1	79.60	3	78.13	78.00	-2	5,252	-0.04%
2022/08/23	1	76.10	1	76.90	76.60	0	5,210	0.00%
2022/08/22	1	78.80	1	78.30	77.80	0	5,185	0.00%
2022/08/19	1	78.80	0	0.00	77.90	1	5,145	0.02%
2022/08/18	11	77.01	5	76.92	77.80	6	5,075	0.12%
2022/08/17	1	75.20	1	76.30	75.10	0	4,915	0.00%
2022/08/16	0	0.00	5	76.68	76.00	-5	4,912	-0.10%
2022/08/15	7	78.11	9	77.82	78.50	-2	4,862	-0.04%
2022/08/12	23	75.97	7	75.10	75.20	16	4,746	0.34%
2022/08/11	5	70.98	2	70.80	70.80	3	4,603	0.07%
2022/08/10	7	69.01	5	68.86	70.60	2	4,606	0.04%
2022/08/09	0	0.00	1	69.00	68.90	-1	4,544	-0.02%
2022/08/08	2	68.80	4	68.80	69.50	-2	4,547	-0.04%
2022/08/05	1	67.60	1	67.30	67.30	0	4,483	0.00%
2022/08/04	6	66.25	7	65.89	66.70	-1	4,484	-0.02%
2022/08/03	4	67.73	3	68.03	67.70	1	4,456	0.02%
2022/08/02	12	67.61	8	67.21	66.60	4	4,450	0.09%
2022/08/01	7	70.16	2	69.90	69.90	5	4,395	0.11%
2022/07/29	6	75.22	0	0.00	74.10	6	4,285	0.14%
2022/07/28	23	79.06	18	78.38	76.60	5	4,233	0.12%
2022/07/27	5	96.64	3.6	96.23	96.70	1.4	4,070	0.03%
2022/07/26	7	97.63	3	96.60	96.20	4	4,018	0.10%
2022/07/25	3	99.00	33	100.08	99.00	-30	4,036	-0.74%
2022/07/22	2	103.50	3	102.00	101.50	-1	4,072	-0.02%
2022/07/21	32	102.22	9	101.94	102.50	23	4,139	0.56%
2022/07/20	4	100.75	13	100.12	101.00	-9	4,284	-0.21%
2022/07/19	7	97.86	3	98.00	98.60	4	4,288	0.09%
2022/07/18	16	94.28	0	0.00	95.60	16	4,245	0.38%
2022/07/15	18	91.82	5	91.52	92.10	13	4,259	0.31%
2022/07/14	6	89.03	7	90.41	91.00	-1	4,246	-0.02%
2022/07/13	2	89.30	19	89.47	89.30	-17	4,230	-0.40%
2022/07/12	7	87.90	8	88.09	86.60	-1	4,242	-0.02%
2022/07/11	7	90.66	2	90.00	90.00	5	4,267	0.12%
2022/07/08	8	89.36	15	90.27	90.60	-7	4,246	-0.16%
2022/07/07	7	86.51	6	86.65	87.80	1	4,192	0.02%
2022/07/06	1	87.20	5	87.70	86.20	-4	4,143	-0.10%
2022/07/05	4	84.55	6	84.63	86.50	-2	4,142	-0.05%
2022/07/04	24	85.39	3	84.60	83.70	21	4,137	0.51%
2022/07/01	6	83.80	3	86.10	81.90	3	4,170	0.07%
2022/06/30	3	91.00	3	90.50	90.00	0	4,076	0.00%
2022/06/29	4	92.95	0	0.00	93.80	4	4,020	0.10%
2022/06/28	1	94.40	5	94.70	94.70	-4	3,986	-0.10%
2022/06/27	0	0.00	5	97.30	97.10	-5	3,975	-0.13%
2022/06/24	0	0.00	20	94.50	93.70	-20	3,952	-0.51%
2022/06/23	8	92.76	2	92.60	91.70	6	3,908	0.15%
2022/06/22	12	92.78	11	94.97	91.70	1	3,866	0.03%
2022/06/21	0	0.00	6	95.40	97.50	-6	3,801	-0.16%
2022/06/20	0	0.00	9	99.29	93.60	-9	3,775	-0.24%
2022/06/17	4	102.63	0	0.00	102.00	4	3,668	0.11%
2022/06/16	3	113.83	4	107.50	107.00	-1	3,615	-0.03%
2022/06/15	0	113.00	1	113.00	112.50	-1	3,608	-0.03%
2022/06/14	0	116.00	1	114.00	116.00	-1	3,636	-0.03%
2022/06/13	2	115.00	25	115.50	115.00	-23	3,650	-0.63%
2022/06/10	4	117.50	3	116.83	118.00	1	3,665	0.03%
2022/06/09	20	117.50	7	117.79	117.50	13	3,667	0.35%
2022/06/08	9	121.89	3	120.33	118.50	6	3,680	0.16%
2022/06/07	4	120.25	22	119.57	120.00	-18	3,688	-0.49%
2022/06/06	7	119.00	0	0.00	119.00	7	3,691	0.19%
2022/06/02	5	119.60	7	119.21	119.00	-2	3,742	-0.05%
2022/06/01	11	122.68	8	122.25	121.00	3	3,709	0.08%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	21	113.98	0	0.00	114.00	21	3,492	0.60%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	2	112.00	1	109.50	109.50	1	4,117	0.02%
2022/05/23	0	113.00	0	0.00	113.00	0	4,198	0.00%
2022/05/20	11	118.00	0	0.00	115.50	11	4,183	0.26%
2022/05/19	1	118.00	10	116.85	118.50	-9	4,166	-0.22%
2022/05/18	1	119.00	1	118.50	118.50	0	4,147	0.00%
2022/05/17	5	114.50	0	0.00	115.00	5	4,103	0.12%
2022/05/16	7	115.14	3	113.83	113.00	4	4,113	0.10%
2022/05/12	2	115.75	0	0.00	114.50	2	4,183	0.05%
2022/05/10	2	113.25	0	0.00	117.50	2	4,182	0.05%
2022/05/09	0	0.00	4	115.13	113.00	-4	4,171	-0.10%
2022/05/06	0	0.00	1	117.50	117.00	-1	4,173	-0.02%
2022/05/05	6	120.83	2	119.75	119.50	4	4,177	0.10%
2022/05/04	1	118.50	2	118.25	119.00	-1	4,159	-0.02%
2022/05/03	5	115.90	3	115.83	117.00	2	4,139	0.05%
2022/04/29	3	117.83	3	116.83	116.00	0	4,183	0.00%
2022/04/28	1	114.50	7	115.07	115.50	-6	4,171	-0.14%
2022/04/27	2.1	113.50	0	0.00	116.00	2.1	4,117	0.05%
2022/04/26	7	122.21	0	0.00	119.00	7	4,020	0.17%
2022/04/25	0	0.00	1	118.00	118.50	-1	3,885	-0.03%
2022/04/21	2	125.50	2	126.25	125.50	0	3,937	0.00%
2022/04/15	1	123.00	1	124.00	122.50	0	4,097	0.00%
2022/04/14	2	129.00	0	0.00	129.00	2	4,152	0.05%
2022/04/12	0	0.00	33	126.59	128.00	-33	4,364	-0.76%
2022/04/11	1	126.00	1	130.00	126.00	0	4,512	0.00%
2022/04/07	0	0.00	8	137.69	131.00	-8	4,502	-0.18%
2022/04/06	1	143.50	0.8	143.00	142.50	0.2	4,416	0.00%
2022/04/01	0	0.00	2	144.00	145.00	-2	4,538	-0.04%
2022/03/31	0	0.00	1	146.50	146.00	-1	4,634	-0.02%
2022/03/30	0	0.00	6	148.33	148.00	-6	4,706	-0.13%
2022/03/25	1	151.00	0	0.00	149.50	1	4,806	0.02%
2022/03/23	0	0.00	2	151.00	151.50	-2	4,982	-0.04%
2022/03/22	1	148.50	6	147.58	148.00	-5	5,150	-0.10%
2022/03/21	1.1	150.59	3	151.00	150.00	-1.9	5,207	-0.04%
2022/03/18	4	148.88	7	148.07	149.00	-3	5,238	-0.06%
2022/03/17	3	147.67	2	148.50	148.00	1	5,245	0.02%
2022/03/16	0	0.00	6	143.83	145.00	-6	5,277	-0.11%
2022/03/15	6	145.00	1	145.50	144.00	5	5,332	0.09%
2022/03/14	0	0.00	1	148.50	148.00	-1	5,398	-0.02%
2022/03/11	0	0.00	2	146.00	145.00	-2	5,615	-0.04%
2022/03/10	7	150.29	1	149.00	148.00	6	5,715	0.10%
2022/03/09	2	145.50	2	145.50	146.00	0	5,782	0.00%
2022/03/08	7	143.29	11	144.18	142.50	-4	5,897	-0.07%
2022/03/07	2	148.50	41	147.74	147.00	-39	5,927	-0.66%
2022/03/04	11	154.91	0	0.00	153.00	11	5,994	0.18%
2022/03/03	19	157.34	3	156.83	156.00	16	6,127	0.26%
2022/03/02	24	158.81	7	156.86	156.50	17	6,211	0.27%
2022/03/01	7	153.07	5	153.50	153.50	2	6,202	0.03%
2022/02/25	6	156.92	7	158.86	152.00	-1	6,280	-0.02%
2022/02/24	74	157.05	90	156.93	156.00	-16	6,265	-0.26%
2022/02/23	3	153.17	3	153.67	154.50	0	6,083	0.00%
2022/02/22	3	145.50	2	144.50	146.00	1	6,358	0.02%
2022/02/21	3	149.00	2	149.50	149.50	1	7,504	0.01%
2022/02/16	5	148.00	11	148.09	147.50	-6	8,404	-0.07%
2022/02/15	6	147.50	4	146.50	146.00	2	8,455	0.02%
2022/02/14	2	149.25	0.1	150.00	149.50	1.9	8,475	0.02%
2022/02/11	1	153.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1.1	154.14	1	156.00	153.50	0.1	8,699	0.00%
2022/02/09	2	154.25	1	155.00	156.50	1	8,765	0.01%
2022/02/08	1	153.00	6	152.08	153.00	-5	8,868	-0.06%
2022/02/07	3	145.83	1	143.50	146.50	2	8,910	0.02%
2022/01/26	23	146.78	1	145.00	145.50	22	8,992	0.24%
2022/01/25	3	146.50	7	147.07	145.00	-4	9,153	-0.04%
2022/01/24	0	0.00	4	148.50	149.50	-4	9,426	-0.04%
2022/01/21	7	150.64	3	149.83	149.50	4	9,663	0.04%
2022/01/20	1	153.50	1	154.00	154.00	0	10,078	0.00%
2022/01/18	5.2	156.37	9	159.94	155.50	-3.8	10,457	-0.04%
2022/01/17	5	156.60	4	156.88	157.50	1	10,516	0.01%
2022/01/14	6	149.42	3	149.67	152.00	3	10,633	0.03%
2022/01/13	13	156.04	3	156.83	155.00	10	11,031	0.09%
2022/01/12	5	153.50	12	153.25	156.00	-7	11,081	-0.06%
2022/01/11	2	158.75	0	0.00	159.00	2	11,147	0.02%
2022/01/10	3	161.17	15	160.57	163.50	-12	11,206	-0.11%
2022/01/07	4	160.25	3	159.67	159.00	1	11,373	0.01%
2022/01/06	9	163.06	1	165.00	163.00	8	11,458	0.07%
2022/01/05	6	168.00	1	169.00	167.50	5	11,517	0.04%
2022/01/04	27	174.76	7.1	174.56	172.50	19.9	11,520	0.17%
2022/01/03	4.1	174.71	6	174.25	176.50	-1.9	11,503	-0.02%
2021/12/30	0	0.00	0.1	171.50	171.50	-0.1	11,577	0.00%
2021/12/28	12.1	173.83	6	172.67	171.00	6.1	12,314	0.05%
2021/12/27	14.1	167.40	25	167.42	173.00	-11	12,392	-0.09%
2021/12/24	3	169.17	14.1	168.33	167.50	-11.1	12,543	-0.09%
2021/12/23	2	170.50	0	0.00	170.50	2	12,641	0.02%
2021/12/22	2.1	171.02	1	172.00	171.00	1.1	12,757	0.01%
2021/12/21	1	171.50	2	172.25	172.50	-1	12,817	-0.01%
2021/12/20	5.1	172.49	4	172.00	170.50	1.1	12,865	0.01%
2021/12/17	1.3	172.54	1	171.00	170.00	0.3	12,878	0.00%
2021/12/16	31	172.81	9.1	172.06	173.00	21.9	12,975	0.17%
2021/12/15	2	167.48	5	166.30	167.50	-3	12,895	-0.02%
2021/12/14	6	162.08	5	164.50	160.50	1	12,907	0.01%
2021/12/13	4	166.75	2	167.00	167.00	2	12,940	0.02%
2021/12/10	5	165.50	6	165.92	165.50	-1	13,087	-0.01%
2021/12/09	1	169.53	1	169.00	169.00	0	13,075	0.00%
2021/12/08	5.2	173.12	5	174.50	173.00	0.2	13,121	0.00%
2021/12/07	12	175.38	2	176.75	173.00	10	13,391	0.07%
2021/12/06	7	172.21	36	171.53	172.50	-29	13,493	-0.22%
2021/12/03	0	0.00	3	169.50	170.50	-3	13,607	-0.02%
2021/12/02	23	168.80	20	166.50	166.50	3	13,776	0.02%
2021/12/01	3	166.50	15	166.70	169.50	-12	14,020	-0.09%
2021/11/30	34	169.38	3	167.67	166.00	31	14,345	0.22%
2021/11/29	6	157.92	17	158.56	163.50	-11	14,557	-0.08%
2021/11/26	10	167.40	28	167.66	162.50	-18	14,708	-0.12%
2021/11/25	13	170.00	8.5	168.65	168.00	4.5	15,011	0.03%
2021/11/24	5	167.40	5	168.00	169.00	0	15,081	0.00%
2021/11/23	2.5	171.41	10.1	170.74	169.00	-7.6	15,233	-0.05%
2021/11/22	6	175.17	7	176.07	176.50	-1	15,337	-0.01%
2021/11/19	41.3	175.20	25	175.00	172.50	16.3	15,709	0.10%
2021/11/18	77.3	178.08	82	178.27	173.50	-4.7	15,879	-0.03%
2021/11/17	32	165.52	32.5	166.30	171.50	-0.5	15,099	0.00%
2021/11/16	4	156.50	3	157.67	156.00	1	14,940	0.01%
2021/11/15	3	158.00	31	158.97	156.50	-28	15,536	-0.18%
2021/11/12	0	0.00	1	155.00	155.00	-1	16,770	-0.01%
2021/11/11	3	153.00	6	155.50	154.50	-3	16,996	-0.02%
2021/11/10	4	152.50	4	153.00	152.50	0	17,198	0.00%
2021/11/09	14	157.68	3	156.17	155.50	11	17,489	0.06%
2021/11/08	1	151.00	2	150.50	152.00	-1	17,513	-0.01%
2021/11/05	63	149.38	51	148.37	148.50	12	17,807	0.07%
2021/11/04	3	146.67	1	146.00	144.50	2	18,007	0.01%
2021/11/03	12	146.25	9	146.50	148.50	3	18,247	0.02%
2021/11/02	16	148.56	11	150.64	144.00	5	18,473	0.03%
2021/11/01	123	157.27	92	153.55	150.00	31	18,641	0.17%	大買/
2021/10/29	22	165.93	11	164.05	160.00	11	18,846	0.06%
2021/10/28	24	167.29	20	165.20	164.00	4	19,154	0.02%
2021/10/27	7	156.29	17	157.56	158.50	-10	19,858	-0.05%
2021/10/26	4.5	154.67	7	155.50	152.50	-2.5	20,775	-0.01%
2021/10/25	5	148.30	12	146.71	149.00	-7	21,535	-0.03%
2021/10/22	11	149.64	28	150.21	148.00	-17	22,191	-0.08%
2021/10/21	85	154.75	114	151.26	151.00	-29	22,793	-0.13%	大賣/
2021/10/20	12	146.04	41	146.54	147.00	-29	23,424	-0.12%
2021/10/19	42	145.74	39	145.53	145.50	3	24,926	0.01%
2021/10/18	5	141.80	15	142.43	143.00	-10	25,500	-0.04%
2021/10/15	12	141.88	7	141.57	141.00	5	25,649	0.02%
2021/10/14	10	135.25	25	138.24	139.00	-15	25,598	-0.06%
2021/10/13	4	135.38	6	135.25	134.00	-2	25,541	-0.01%
2021/10/12	24	140.40	3	141.00	139.00	21	25,547	0.08%
2021/10/08	5	144.30	13	147.19	145.00	-8	25,639	-0.03%
2021/10/07	4	147.38	10	147.40	147.00	-6	25,668	-0.02%
2021/10/06	30	143.47	16	144.53	140.00	14	25,703	0.05%
2021/10/05	74	146.20	49	147.82	150.50	25	25,490	0.10%
2021/10/04	68	143.21	21	141.95	139.50	47	25,173	0.19%
2021/10/01	18	151.50	38	150.55	148.50	-20	25,123	-0.08%
2021/09/30	8	154.13	13	152.77	155.00	-5	25,106	-0.02%
2021/09/29	46	156.42	23	156.78	153.50	23	25,212	0.09%
2021/09/28	15	162.77	2	167.50	162.00	13	25,688	0.05%
2021/09/27	3	167.33	24	168.44	168.00	-21	25,883	-0.08%
2021/09/24	23	164.59	19	163.58	164.00	4	26,181	0.02%
2021/09/23	20	161.15	19	161.71	161.00	1	26,339	0.00%
2021/09/22	44	161.63	6	162.33	160.50	38	26,604	0.14%
2021/09/17	13	165.96	21	167.98	169.50	-8	26,950	-0.03%
2021/09/16	37	166.68	28	167.71	165.50	9	27,110	0.03%
2021/09/15	49	167.26	7	167.50	165.00	42	27,266	0.15%
2021/09/14	13	176.42	15	178.40	176.50	-2	27,647	-0.01%
2021/09/13	20	180.15	4	180.75	175.00	16	28,072	0.06%
2021/09/10	23	187.50	27.1	186.09	179.00	-4.1	28,528	-0.01%
2021/09/09	25	177.32	40.1	176.01	179.50	-15.1	28,530	-0.05%
2021/09/08	10	172.80	9	172.89	169.00	1	28,671	0.00%
2021/09/07	12	175.54	14	175.29	176.50	-2	29,141	-0.01%
2021/09/06	44	175.60	79.3	172.88	174.50	-35.3	29,420	-0.12%
2021/09/03	69.2	181.61	97.2	179.74	180.50	-28	29,785	-0.09%
2021/09/02	89.1	195.05	25	190.16	186.00	64.1	30,498	0.21%
2021/09/01	62.4	192.00	57	192.78	195.50	5.4	31,476	0.02%
2021/08/31	27	194.31	74.1	193.39	191.50	-47.1	32,096	-0.15%
2021/08/30	10	190.35	11	190.00	189.00	-1	32,647	0.00%
2021/08/27	10	188.95	8	191.06	190.50	2	33,242	0.01%
2021/08/26	14	190.54	16	190.69	190.50	-2	34,115	-0.01%
2021/08/25	95	191.25	46	190.68	193.50	49	35,424	0.14%
2021/08/24	32.1	194.73	88	193.64	190.00	-56	35,921	-0.16%
2021/08/23	30	199.77	30	201.33	202.00	0	36,217	0.00%
2021/08/20	32	193.08	30	193.65	190.50	2	36,492	0.01%
2021/08/19	46.1	200.13	23	198.17	189.50	23.1	36,702	0.06%
2021/08/18	160	196.39	122.2	201.36	208.00	37.8	36,877	0.10%	大買/大賣/
2021/08/17	42.3	220.12	41	216.83	207.50	1.3	37,064	0.00%
2021/08/16	31	221.10	13	222.73	221.00	18	37,988	0.05%
2021/08/13	50.1	231.16	12.1	232.96	224.00	38	38,240	0.10%
2021/08/12	18	239.14	7	238.07	236.50	11	38,758	0.03%
2021/08/11	10	242.05	11	239.77	237.00	-1	39,687	0.00%
2021/08/10	79	255.87	66.5	250.74	248.50	12.5	39,841	0.03%
2021/08/09	25.1	261.92	76	256.19	252.00	-51	40,193	-0.13%
2021/08/06	20.1	264.24	23	271.30	269.50	-2.9	41,121	-0.01%
2021/08/05	53.1	267.80	39.3	267.51	265.50	13.8	41,868	0.03%
2021/08/04	49.1	276.67	46.7	275.47	274.00	2.4	42,818	0.01%
2021/08/03	25	284.58	16.3	285.94	282.50	8.8	42,779	0.02%
2021/08/02	118.1	292.93	77	290.49	280.00	41.1	42,832	0.10%	大買/
2021/07/30	92.2	281.20	91	285.96	276.50	1.2	42,231	0.00%
2021/07/29	74.3	261.51	97.3	264.04	275.00	-23	41,722	-0.06%
2021/07/28	50.2	265.95	14.1	269.37	261.00	36.1	41,284	0.09%
2021/07/27	64.1	281.46	62	284.35	290.00	2.1	41,322	0.01%
2021/07/26	89	282.65	97	280.23	276.00	-8	40,993	-0.02%
2021/07/23	67	263.32	77.1	263.29	270.50	-10.1	40,197	-0.03%
2021/07/22	99	233.90	134	237.74	246.00	-35	39,107	-0.09%	大賣/
2021/07/21	6	220.58	33.5	225.42	224.00	-27.5	38,837	-0.07%
2021/07/20	55	221.76	9.3	217.33	214.00	45.7	39,098	0.12%
2021/07/19	7	226.50	28.3	227.43	226.00	-21.3	39,414	-0.05%
2021/07/16	24	223.98	85	226.74	225.50	-61	39,721	-0.15%
2021/07/15	15	219.14	29	220.03	224.50	-14	40,297	-0.03%
2021/07/14	14	210.89	17	212.56	215.50	-3	41,013	-0.01%
2021/07/13	58	216.57	12	215.08	210.00	46	41,311	0.11%
2021/07/12	49	226.53	54	223.23	221.00	-5	42,235	-0.01%
2021/07/09	105	223.29	113	223.24	220.50	-8	43,038	-0.02%	大買/大賣/
2021/07/08	95	227.46	45	228.53	225.00	50	43,962	0.11%
2021/07/07	21	231.45	5	226.80	224.00	16	44,613	0.04%
2021/07/06	26	233.71	8	232.63	231.00	18	45,041	0.04%
2021/07/05	80.4	233.38	83	235.33	238.50	-2.7	45,758	-0.01%
2021/07/02	13	225.58	16.5	229.27	228.00	-3.4	45,754	-0.01%
2021/07/01	21.2	226.41	16	227.44	222.00	5.2	45,948	0.01%
2021/06/30	10	225.40	14.2	224.92	226.00	-4.2	46,289	-0.01%
2021/06/29	28.7	230.43	31.1	229.47	219.00	-2.4	46,999	-0.01%
2021/06/28	29.2	227.07	36.1	228.69	233.00	-6.9	46,737	-0.01%
2021/06/25	12.2	220.86	5	220.20	220.00	7.2	46,470	0.02%
2021/06/24	9.1	216.95	10	216.15	217.00	-0.9	46,369	0.00%
2021/06/23	66.1	218.45	61	218.42	217.50	5.1	46,246	0.01%
2021/06/22	84	214.21	85	214.52	212.50	-1	45,753	0.00%
2021/06/21	33.3	213.58	71	211.43	208.00	-37.8	45,360	-0.08%
2021/06/18	52.4	229.40	54	230.48	222.50	-1.6	44,912	0.00%
2021/06/17	23	224.31	20.2	223.95	228.50	2.8	44,681	0.01%
2021/06/16	65.6	232.48	42.6	232.77	223.00	23	44,410	0.05%
2021/06/15	35.1	245.04	28	244.45	242.50	7.1	43,982	0.02%
2021/06/11	63	243.26	61	242.25	241.00	2	44,896	0.00%
2021/06/10	71	246.77	70	248.16	240.00	1	44,973	0.00%
2021/06/09	86	238.72	74.4	240.41	248.00	11.6	44,862	0.03%
2021/06/08	49.1	241.04	58.5	239.38	230.50	-9.4	44,752	-0.02%
2021/06/07	46	232.50	48.1	231.31	238.00	-2.1	44,289	0.00%
2021/06/04	38.8	229.79	35.1	231.03	226.50	3.7	43,743	0.01%
2021/06/03	69.5	225.41	71	225.06	230.00	-1.5	43,243	0.00%
2021/06/02	138	229.51	122.1	229.81	216.00	15.9	42,269	0.04%	大買/大賣/
2021/06/01	46.1	227.34	52.4	228.32	232.50	-6.2	40,906	-0.02%
2021/05/31	61.2	208.94	65.3	208.89	211.50	-4.1	39,973	-0.01%
2021/05/28	55.1	202.67	52.3	203.12	199.50	2.8	39,364	0.01%
2021/05/27	55	197.59	52.1	197.25	200.00	2.9	39,070	0.01%
2021/05/26	74.1	199.44	65	197.68	192.50	9.1	38,520	0.02%
2021/05/25	79.2	200.35	72	201.05	199.50	7.2	37,898	0.02%
2021/05/24	69	181.62	74.4	181.91	190.00	-5.4	36,643	-0.01%
2021/05/21	34	172.76	44	172.97	176.00	-10	35,838	-0.03%
2021/05/20	79	173.49	69	173.90	169.00	10	35,635	0.03%
2021/05/19	70	173.69	70.7	173.20	179.00	-0.7	35,152	0.00%
2021/05/18	40	158.71	61	158.14	163.00	-21	34,334	-0.06%
2021/05/17	58.2	155.49	48	154.76	148.50	10.2	34,113	0.03%
2021/05/14	59	175.43	48	175.92	164.50	11	33,842	0.03%
2021/05/13	43.3	165.49	73.3	167.01	171.00	-30	32,760	-0.09%
2021/05/12	89.1	156.98	99	158.72	161.00	-9.9	31,940	-0.03%
2021/05/11	20.1	165.89	15.4	166.03	162.50	4.7	30,804	0.02%
2021/05/10	45	189.42	19.3	188.67	180.50	25.7	30,623	0.08%
2021/05/07	24	181.52	30	181.33	183.00	-6	30,225	-0.02%
2021/05/06	33.4	174.84	33	175.24	171.00	0.4	29,853	0.00%
2021/05/05	25	181.42	17	180.00	172.50	8	29,380	0.03%
2021/05/04	34.1	180.20	32	180.23	191.50	2.1	29,111	0.01%
2021/05/03	30.1	189.26	16.1	187.04	179.50	14	28,545	0.05%
2021/04/29	27	198.11	15.6	200.61	199.00	11.4	28,395	0.04%
2021/04/28	13.2	203.56	20.2	203.11	201.00	-7	28,586	-0.02%
2021/04/27	14	199.89	9.3	202.93	195.50	4.7	28,353	0.02%
2021/04/26	14.6	196.26	14	196.21	196.50	0.6	28,220	0.00%
2021/04/23	13.3	188.09	22.3	187.88	193.50	-9	28,108	-0.03%
2021/04/22	19.3	183.99	50	181.49	176.00	-30.7	28,446	-0.11%
2021/04/21	39.6	177.73	43	174.81	179.00	-3.4	28,387	-0.01%
2021/04/20	72	195.42	49	196.92	182.00	23	27,900	0.08%
2021/04/19	45.1	203.75	20	200.78	198.50	25.1	27,235	0.09%
2021/04/16	78	228.49	65	227.02	220.50	13	27,122	0.05%
2021/04/15	41	210.50	49	210.91	220.00	-8	26,314	-0.03%
2021/04/14	51	198.14	76	201.43	200.00	-25	25,679	-0.10%
2021/04/13	31	213.81	48.5	206.63	202.50	-17.5	24,924	-0.07%
2021/04/12	43	215.15	30.1	211.86	202.50	12.9	24,342	0.05%
2021/04/09	51.1	236.86	48.2	232.08	225.00	2.9	23,930	0.01%
2021/04/08	26.1	228.52	26	233.65	236.50	0.1	23,464	0.00%
2021/04/07	17.2	217.88	19	216.45	215.00	-1.9	23,107	-0.01%
2021/04/06	33	213.88	23.2	216.08	218.50	9.8	22,891	0.04%
2021/04/01	67.1	189.88	44	190.89	199.00	23.1	22,675	0.10%
2021/03/31	6	181.33	2	184.75	181.00	4	22,011	0.02%
2021/03/30	3.2	175.34	14	180.39	183.50	-10.8	22,479	-0.05%
2021/03/29	9	171.11	7.5	170.47	174.00	1.5	22,643	0.01%
2021/03/26	0	0.00	7	155.57	158.50	-7	23,226	-0.03%
2021/03/25	6	144.00	1	144.50	144.50	5	23,434	0.02%
2021/03/24	3	148.33	0	0.00	148.00	3	23,608	0.01%
2021/03/23	3	150.50	8	148.00	152.00	-5	23,801	-0.02%
2021/03/22	13.1	154.51	4.5	158.67	154.00	8.6	24,108	0.04%
2021/03/19	9.1	157.24	2	155.75	159.00	7.1	24,041	0.03%
2021/03/18	4	148.38	10.8	148.69	152.50	-6.8	23,912	-0.03%
2021/03/17	78.7	140.94	77.3	139.28	139.00	1.4	23,843	0.01%
2021/03/16	22	144.80	12.7	146.45	148.50	9.3	22,616	0.04%
2021/03/15	38	131.58	35	130.16	135.00	3	21,961	0.01%
2021/03/12	53	117.39	82	118.82	123.00	-29	21,016	-0.14%
2021/03/11	9	104.50	26	108.06	112.00	-17	19,953	-0.09%
2021/03/10	50	102.78	49.1	103.12	102.00	1	19,630	0.00%
2021/03/09	34	97.98	64	97.53	100.00	-30	19,296	-0.16%
2021/03/08	11.7	100.12	7	100.07	96.10	4.7	19,365	0.02%
2021/03/05	7.6	99.14	4	99.78	99.20	3.6	19,397	0.02%
2021/03/04	11.1	102.17	16	101.44	101.50	-5	19,409	-0.03%
2021/03/03	18.1	101.61	6	102.67	101.00	12.1	19,427	0.06%
2021/03/02	28	106.21	21	106.52	104.50	7	19,354	0.04%
2021/02/26	17	99.68	20	99.66	99.80	-3	19,082	-0.02%
2021/02/25	13	105.73	16	103.72	101.00	-3	18,950	-0.02%
2021/02/24	5.4	112.78	10	110.10	106.50	-4.6	18,832	-0.02%
2021/02/23	64	113.53	66.7	111.03	113.50	-2.7	18,669	-0.01%
2021/02/22	15.1	106.06	16.3	106.55	109.00	-1.2	18,470	-0.01%
2021/02/19	13.2	99.83	8.4	101.20	99.70	4.8	18,188	0.03%
2021/02/18	36	98.03	20	98.04	99.30	16	17,890	0.09%
2021/02/17	49	94.58	35	94.64	94.80	14	17,744	0.08%
2021/02/05	9	87.31	10	87.55	88.30	-1	17,606	-0.01%
2021/02/04	10	84.12	17	83.79	83.10	-7	17,491	-0.04%
2021/02/03	27	83.73	26	84.73	83.60	1	17,453	0.01%
2021/02/02	7	82.50	7	82.79	81.90	0	17,654	0.00%
2021/02/01	14	81.70	12	80.94	81.60	2	17,735	0.01%
2021/01/29	14	86.48	9	86.48	84.00	5	17,492	0.03%
2021/01/28	24	90.10	19	91.81	88.40	5	17,286	0.03%
2021/01/27	13	91.30	20	92.11	90.80	-7	17,175	-0.04%
2021/01/26	55	92.64	55	93.29	90.80	0	17,215	0.00%
2021/01/25	27	97.77	36	98.04	95.60	-9	16,996	-0.05%
2021/01/22	7	99.57	18	100.33	101.00	-11	17,006	-0.06%
2021/01/21	29	96.27	32	96.87	97.90	-3	16,945	-0.02%
2021/01/20	12	103.22	0	0.00	98.60	12	16,813	0.07%
2021/01/19	3	107.33	10	108.30	109.50	-7	16,898	-0.04%
2021/01/18	18	107.47	6	109.92	108.50	12	16,782	0.07%
2021/01/15	79	108.49	69	109.12	110.50	10	16,420	0.06%
2021/01/14	4	105.00	10	105.00	106.00	-6	15,638	-0.04%
2021/01/13	12	96.20	10	97.18	96.60	2	15,309	0.01%
2021/01/12	11.7	95.14	5	93.62	93.50	6.7	15,066	0.04%
2021/01/11	16	96.62	20	97.32	98.00	-4	14,830	-0.03%
2021/01/08	28	93.13	15	92.57	92.90	13	14,485	0.09%
2021/01/07	16.3	88.53	17	91.24	91.90	-0.7	14,161	0.00%
2021/01/06	21.2	89.84	43.1	86.60	86.10	-21.9	13,867	-0.16%
2021/01/05	16.2	89.26	20	88.52	87.90	-3.8	13,629	-0.03%
2021/01/04	8	92.08	7	91.73	90.70	1	13,423	0.01%
2020/12/31	85	97.20	93	98.05	93.50	-8	13,225	-0.06%
2020/12/30	11	95.70	13	96.32	95.10	-2	12,730	-0.02%
2020/12/29	34	98.86	36.2	100.03	95.50	-2.2	12,492	-0.02%
2020/12/28	67	95.87	58	97.26	99.00	9	12,246	0.07%
2020/12/25	13	89.42	9	89.66	91.50	4	11,791	0.03%
2020/12/24	24	86.71	15	87.41	87.50	9	11,465	0.08%
2020/12/23	47	79.90	43	81.09	85.00	4	10,799	0.04%
2020/12/22	47	81.99	44	83.69	77.50	3	10,442	0.03%
2020/12/21	12	76.80	42.6	75.75	80.80	-30.6	9,725	-0.31%
2020/12/18	4	72.40	4	72.68	73.50	0	9,411	0.00%
2020/12/17	3	71.03	26	70.68	72.20	-23	9,180	-0.25%
2020/12/16	30	69.63	9	69.61	68.40	21	8,966	0.23%
2020/12/15	2	69.30	2	69.05	67.70	0	8,530	0.00%
2020/12/14	5	68.90	0	0.00	68.50	5	8,452	0.06%
2020/12/11	10	68.65	17	68.76	68.70	-7	8,405	-0.08%
2020/12/10	4	68.33	3	68.57	67.50	1	8,237	0.01%
2020/12/09	7	67.11	3	69.97	69.90	4	8,013	0.05%
2020/12/07	30	62.60	3	63.80	65.10	27	7,784	0.35%
2020/12/04	3	67.90	5	67.10	64.80	-2	7,756	-0.03%
2020/12/03	12	67.57	2	67.50	67.40	10	7,653	0.13%
2020/12/02	27	68.30	83	68.88	66.50	-56	7,624	-0.73%
2020/12/01	23	67.19	17	65.84	65.70	6	7,342	0.08%
2020/11/30	21	64.74	24.4	65.29	66.60	-3.4	7,166	-0.05%
2020/11/27	1	62.30	2	62.10	62.50	-1	6,971	-0.01%
2020/11/26	12	61.85	4	61.30	61.90	8	6,865	0.12%
2020/11/25	3.3	59.52	2	60.90	59.10	1.3	6,848	0.02%
2020/11/24	5	60.10	9	60.88	60.90	-4	6,805	-0.06%
2020/11/23	4	60.83	7	60.94	60.10	-3	6,790	-0.04%
2020/11/20	22	59.02	17	59.27	59.80	5	6,750	0.07%
2020/11/19	8	58.61	7	58.69	58.40	1	6,661	0.02%
2020/11/18	3	57.67	1	58.00	57.20	2	6,590	0.03%
2020/11/17	1	57.50	0	0.00	57.40	1	6,694	0.01%
2020/11/16	5	58.00	0	0.00	57.00	5	6,670	0.07%
2020/11/13	1	55.50	3	56.80	57.10	-2	6,614	-0.03%
2020/11/12	2	56.35	8	57.46	55.00	-6	6,515	-0.09%
2020/11/11	6	56.10	2	57.20	56.30	4	6,390	0.06%
2020/11/10	26	56.26	26	56.53	56.30	0	6,437	0.00%
2020/11/09	8	52.49	13.1	54.31	54.80	-5.1	6,022	-0.08%
2020/11/06	2	50.40	4	50.10	49.90	-2	5,797	-0.03%
2020/11/05	2	50.10	2	50.45	50.30	0	5,845	0.00%
2020/11/04	3	49.28	5	50.00	50.40	-2	5,846	-0.03%
2020/11/03	4	50.21	4	50.60	49.70	0	5,814	0.00%
2020/11/02	2.1	51.88	32	51.91	52.00	-29.9	5,817	-0.51%
2020/10/30	6	53.15	10.8	53.00	51.20	-4.8	5,847	-0.08%
2020/10/29	12.5	51.11	12	51.40	52.50	0.5	5,939	0.01%
2020/10/28	6.7	50.41	9	51.69	51.20	-2.3	5,850	-0.04%
2020/10/27	4	48.31	6.3	48.52	48.40	-2.3	5,502	-0.04%
2020/10/26	5.9	46.37	2	46.35	47.00	3.9	5,212	0.07%
2020/10/14	0	0.00	1	33.50	33.50	-1	5,038	-0.02%
2020/10/13	3	33.15	17.4	33.80	33.80	-14.4	5,092	-0.28%
2020/10/12	8	33.19	0	0.00	32.60	8	5,098	0.16%
2020/10/08	5	33.87	1	33.95	34.15	4	5,174	0.08%
2020/10/07	0	0.00	9	33.89	34.00	-9	5,338	-0.17%
2020/10/06	7	33.50	6	33.78	33.50	1	5,610	0.02%
2020/10/05	0	0.00	3	33.10	33.25	-3	5,803	-0.05%
2020/09/30	1	32.30	1	32.65	32.70	0	5,976	0.00%
2020/09/29	4	32.39	2	32.65	32.30	2	6,154	0.03%
2020/09/28	1	31.55	1	31.25	31.75	0	6,419	0.00%
2020/09/24	1	32.30	4	32.45	32.05	-3	7,514	-0.04%
2020/09/22	5	33.42	3	33.15	33.60	2	7,661	0.03%
2020/09/21	8	33.87	6	33.82	33.40	2	7,659	0.03%
2020/09/17	3	33.25	5	33.40	33.20	-2	7,920	-0.03%
2020/09/16	2	33.13	8	33.16	33.00	-6	8,187	-0.07%
2020/09/14	12	33.23	1	32.95	33.20	11	8,419	0.13%
2020/09/11	1	32.55	0	0.00	32.45	1	8,468	0.01%
2020/09/10	5	33.23	0	0.00	32.65	5	8,504	0.06%
2020/09/09	6	32.10	2	32.25	32.20	4	8,541	0.05%
2020/09/07	2	32.38	0	0.00	32.35	2	8,899	0.02%
2020/09/04	1	32.00	1	32.25	32.35	0	9,142	0.00%
2020/09/03	3	33.03	1	33.20	32.90	2	9,178	0.02%
2020/09/01	5	32.60	6	32.66	32.55	-1	9,341	-0.01%
2020/08/31	4	33.65	6.6	33.39	33.05	-2.6	9,520	-0.03%
2020/08/27	1	32.40	0	0.00	32.10	1	9,829	0.01%
2020/08/26	0	0.00	6	33.34	33.00	-6	9,797	-0.06%
2020/08/25	1	33.65	1	33.60	33.25	0	9,811	0.00%
2020/08/24	1	33.90	1	33.60	33.20	0	9,816	0.00%
2020/08/21	7	33.59	0	0.00	33.45	7	9,858	0.07%
2020/08/20	18	34.36	10	33.35	32.95	8	9,864	0.08%
2020/08/19	0	0.00	32	36.58	35.95	-32	9,753	-0.33%
2020/08/18	12	37.72	2	37.05	37.05	10	9,735	0.10%
2020/08/17	2	36.25	1	37.35	37.30	1	9,709	0.01%
2020/08/14	2	36.55	0	0.00	36.40	2	9,816	0.02%
2020/08/13	4	37.93	6	38.10	36.85	-2	9,891	-0.02%
2020/08/12	4	37.45	9	37.46	37.95	-5	9,990	-0.05%
2020/08/11	6	36.25	1	36.45	35.85	5	9,929	0.05%
2020/08/10	0	0.00	2	37.33	37.00	-2	10,113	-0.02%
2020/08/06	4	38.25	1	37.60	37.50	3	11,129	0.03%
2020/08/05	1	38.15	2	37.70	38.45	-1	11,261	-0.01%
2020/08/04	18	37.22	12	37.03	36.95	6	11,444	0.05%
2020/08/03	2	37.00	0	0.00	37.00	2	11,809	0.02%
2020/07/31	7	37.33	10	37.25	36.85	-3	12,486	-0.02%
2020/07/30	30	36.88	5	36.79	36.70	25	12,943	0.19%
2020/07/29	1	35.35	1	35.65	35.75	0	13,194	0.00%
2020/07/28	2	36.13	32	36.74	35.55	-30	13,258	-0.23%
2020/07/27	6	37.03	7	37.21	36.70	-1	13,268	-0.01%
2020/07/24	5	37.44	4	37.19	36.00	1	13,356	0.01%
2020/07/23	2	38.13	5	38.40	38.00	-3	13,411	-0.02%
2020/07/21	50	36.10	8	36.45	36.20	42	13,699	0.31%
2020/07/17	1	35.65	21	35.47	35.45	-20	13,933	-0.14%
2020/07/16	0	0.00	22	36.42	36.30	-22	13,969	-0.16%
2020/07/15	11	37.32	1	37.20	36.85	10	14,073	0.07%
2020/07/14	30	37.82	200	37.73	37.60	-170	14,035	-1.21%	大賣/鉅額交易
2020/07/13	53	38.00	49	37.99	38.35	4	13,921	0.03%
2020/07/10	45	37.56	2	37.80	36.50	43	13,910	0.31%
2020/07/09	0	0.00	18	37.23	37.20	-18	13,865	-0.13%
2020/07/08	12	37.58	19	38.03	37.60	-7	13,782	-0.05%
2020/07/07	9	36.79	6	37.82	37.05	3	13,740	0.02%
2020/07/06	47	37.98	35	38.00	38.05	12	13,518	0.09%
2020/07/03	26	35.93	66	35.77	36.95	-40	13,152	-0.30%
2020/07/02	1	33.70	41	33.52	33.70	-40	12,618	-0.32%
2020/07/01	26	32.65	0	0.00	32.50	26	12,526	0.21%
2020/06/29	18	32.18	2	32.15	32.10	16	12,586	0.13%
2020/06/24	0	0.00	7	33.77	33.40	-7	12,549	-0.06%
2020/06/23	29	33.51	44	33.63	34.10	-15	12,422	-0.12%
2020/06/22	5	33.07	8	32.98	32.65	-3	12,237	-0.02%
2020/06/19	6	33.09	1	32.85	32.75	5	12,203	0.04%
2020/06/18	3	32.55	6	32.70	32.40	-3	12,136	-0.02%
2020/06/17	11	32.15	0	0.00	32.15	11	12,097	0.09%
2020/06/16	110	32.65	8	32.29	32.15	102	12,131	0.84%	大買/鉅額交易
2020/06/15	23	33.15	5	32.35	32.30	18	12,122	0.15%
2020/06/12	5	32.41	6	31.16	32.65	-1	12,011	-0.01%
2020/06/11	107	32.51	24	32.50	31.65	83	12,006	0.69%	大買/
2020/06/10	0	0.00	10	32.40	32.45	-10	11,876	-0.08%
2020/06/09	5	32.70	1	32.75	32.45	4	12,063	0.03%
2020/06/08	5	32.45	5	32.47	32.25	0	12,309	0.00%
2020/06/05	49	32.76	60	32.83	32.65	-11	12,621	-0.09%
2020/06/04	11	32.45	11	32.24	32.30	0	12,878	0.00%
2020/06/03	71	32.09	20	32.00	32.20	51	12,993	0.39%
2020/06/01	10	30.83	0	0.00	30.80	10	13,257	0.08%
2020/05/29	0	0.00	2	30.45	30.35	-2	13,309	-0.02%
2020/05/28	8	30.18	10	30.05	30.15	-2	13,487	-0.01%
2020/05/27	0	0.00	1	31.40	30.80	-1	13,504	-0.01%
2020/05/25	2	30.80	0	0.00	30.85	2	13,651	0.01%
2020/05/22	2	31.28	7	31.20	31.10	-5	13,957	-0.04%
2020/05/21	0	0.00	6	32.65	32.30	-6	13,961	-0.04%
2020/05/20	2	31.70	2	31.80	32.00	0	13,923	0.00%
2020/05/19	3	32.22	3	32.12	31.85	0	13,972	0.00%
2020/05/18	5	30.53	6	30.62	30.00	-1	13,885	-0.01%
2020/05/15	13	31.51	2	31.55	31.20	11	14,215	0.08%
2020/05/14	1	31.40	0	0.00	31.15	1	14,552	0.01%
2020/05/13	67	30.76	17	32.21	31.60	50	14,457	0.35%
2020/05/12	23	31.96	3	31.65	32.10	20	13,689	0.15%
2020/05/11	23	32.20	13	32.52	31.95	10	13,404	0.07%
2020/05/08	9	35.52	11	35.80	35.50	-2	13,050	-0.02%
2020/05/07	42	36.49	7	35.99	36.50	35	12,651	0.28%
2020/05/06	14	35.23	73	35.06	35.00	-59	11,977	-0.49%
2020/05/05	6	34.17	3	33.73	33.70	3	11,439	0.03%
2020/05/04	8	32.51	8	32.64	32.85	0	11,179	0.00%
2020/04/30	1	31.75	9	31.59	32.20	-8	11,116	-0.07%
2020/04/29	2	32.80	4	32.43	32.05	-2	11,001	-0.02%
2020/04/28	4	31.23	2	31.50	31.45	2	10,887	0.02%
2020/04/27	8	33.86	15	33.30	33.15	-7	10,629	-0.07%
2020/04/24	9	31.91	3	31.55	32.20	6	10,392	0.06%
2020/04/23	5	30.90	2	31.13	30.90	3	10,362	0.03%
2020/04/22	7	29.92	1	30.50	30.15	6	10,319	0.06%
2020/04/21	16	30.78	2	30.80	30.15	14	10,212	0.14%
2020/04/20	5	31.35	0	0.00	31.70	5	10,104	0.05%
2020/04/17	1	33.45	4	33.30	33.45	-3	10,046	-0.03%
2020/04/16	5	34.03	0	0.00	34.05	5	10,117	0.05%
2020/04/14	6	32.60	17	32.78	33.40	-11	9,868	-0.11%
2020/04/10	12	31.78	1	31.50	31.35	11	9,633	0.11%
2020/04/09	8	30.65	15	31.04	31.40	-7	9,501	-0.07%
2020/04/08	4	30.20	18	30.73	30.75	-14	9,417	-0.15%
2020/04/07	17	29.52	28	29.93	30.00	-11	9,309	-0.12%
2020/04/06	5	28.20	1	28.20	28.40	4	9,176	0.04%
2020/04/01	7	28.54	7	28.21	28.10	0	9,128	0.00%
2020/03/31	30	28.74	15	28.34	28.30	15	9,101	0.16%
2020/03/30	1	28.30	16	27.66	28.90	-15	9,008	-0.17%
2020/03/27	10	27.55	14	27.56	27.10	-4	8,949	-0.04%
2020/03/26	1	27.90	44	27.67	27.95	-43	8,942	-0.48%
2020/03/25	31	27.15	21	26.96	26.70	10	8,942	0.11%
2020/03/24	1	26.55	0	0.00	26.30	1	8,869	0.01%
2020/03/20	26	26.57	2	26.70	26.65	24	8,873	0.27%
2020/03/19	3	25.05	4	25.14	25.10	-1	8,813	-0.01%
2020/03/18	18	27.44	13	27.37	27.10	5	8,750	0.06%
2020/03/17	25	26.96	20	26.64	27.25	5	8,738	0.06%
2020/03/16	4	27.44	0	0.00	26.30	4	8,655	0.05%
2020/03/13	13	26.50	7	26.33	26.65	6	8,542	0.07%
2020/03/12	13	29.48	10	30.30	28.95	3	8,308	0.04%
2020/03/11	18	33.10	32	32.85	32.15	-14	8,032	-0.17%
2020/03/10	41	31.74	25	31.93	31.15	16	7,669	0.21%
2020/03/09	4	32.45	2	32.95	30.50	2	7,272	0.03%
2020/03/06	10	33.01	13	32.92	33.05	-3	7,047	-0.04%
2020/03/05	5	30.91	39	30.85	31.00	-34	6,669	-0.51%
2020/03/04	8	30.28	3	30.05	30.65	5	6,657	0.08%
2020/03/03	12	31.23	9	31.09	31.05	3	6,666	0.05%
2020/03/02	5	30.32	7	30.21	30.15	-2	6,555	-0.03%
2020/02/27	5	29.97	2	29.68	30.40	3	6,519	0.05%
2020/02/26	0	0.00	3	30.05	30.15	-3	6,680	-0.04%
2020/02/25	10	30.01	3	31.18	29.35	7	6,769	0.10%
2020/02/24	2	31.23	4	31.39	31.70	-2	6,480	-0.03%
2020/02/21	3	31.60	3	31.42	31.55	0	6,512	0.00%
2020/02/20	1	31.25	37	31.54	31.30	-36	6,546	-0.55%
2020/02/19	2	31.35	6	31.43	31.80	-4	6,446	-0.06%
2020/02/18	13	31.44	7	31.39	31.60	6	6,342	0.09%
2020/02/17	5	28.90	8	30.34	31.20	-3	6,005	-0.05%
2020/02/14	1	28.30	3	28.40	28.40	-2	5,467	-0.04%
2020/02/13	2	26.65	3	26.45	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	2	25.05	26.05	-2	5,171	-0.04%
2020/02/11	0	0.00	1	24.80	24.80	-1	5,261	-0.02%
2020/02/06	0	0.00	2	25.88	25.55	-2	5,398	-0.04%
2020/02/05	2	25.70	0	0.00	25.45	2	5,485	0.04%
2020/01/31	2	25.65	0	0.00	25.50	2	5,467	0.04%
2020/01/20	1	27.45	1	27.85	27.50	0	5,616	0.00%
2020/01/17	1	26.95	9	27.10	27.55	-8	5,571	-0.14%
2020/01/16	1	26.55	1	26.50	26.70	0	5,429	0.00%
2020/01/14	0	0.00	1	25.50	25.65	-1	5,214	-0.02%
2020/01/09	2	24.25	15	24.46	24.85	-13	4,879	-0.27%
2020/01/08	4	22.70	0	0.00	22.90	4	4,753	0.08%
2020/01/06	1	22.85	0	0.00	22.90	1	4,749	0.02%
2019/12/31	0	0.00	1	23.80	23.80	-1	4,664	-0.02%
2019/12/26	2	23.55	0	0.00	23.65	2	4,622	0.04%
2019/12/23	1	23.35	0	0.00	23.40	1	4,582	0.02%
2019/12/20	5	24.40	0	0.00	24.15	5	4,497	0.11%
2019/12/13	0	0.00	5	25.25	24.70	-5	4,325	-0.12%
2019/12/12	1	25.00	0	0.00	25.25	1	4,300	0.02%
2019/12/11	1	25.50	0	0.00	25.25	1	4,192	0.02%
2019/12/06	0	0.00	2	25.80	25.50	-2	4,059	-0.05%
2019/12/04	0	0.00	4	26.38	26.25	-4	3,948	-0.10%
2019/12/03	4	26.28	5	26.30	26.50	-1	3,903	-0.03%
2019/12/02	0	0.00	1	26.00	25.80	-1	3,803	-0.03%
2019/11/29	1	26.50	3	26.20	26.20	-2	3,779	-0.05%
2019/11/28	7	26.23	13	26.03	26.30	-6	3,710	-0.16%
2019/11/27	10	26.15	2	25.50	26.10	8	3,641	0.22%
2019/11/26	0	0.00	5	25.62	25.70	-5	3,573	-0.14%
2019/11/25	4	25.70	1	25.80	25.80	3	3,521	0.09%
2019/11/22	6	25.43	12	25.31	25.50	-6	3,237	-0.19%
2019/11/21	2	24.75	0	0.00	25.00	2	3,016	0.07%
2019/11/20	1	24.10	4	24.69	24.75	-3	2,943	-0.10%
2019/11/19	4	24.20	1	24.25	23.85	3	2,829	0.11%
2019/11/18	0	0.00	2	24.50	24.80	-2	2,650	-0.08%
2019/11/15	0	0.00	4	23.70	24.05	-4	2,588	-0.15%
2019/11/14	4	23.76	1	23.80	23.55	3	2,534	0.12%
2019/11/13	0	0.00	3	25.00	24.80	-3	2,443	-0.12%
2019/11/12	10	24.25	12.8	24.90	24.95	-2.8	2,389	-0.12%
2019/11/11	0	0.00	10	25.00	24.15	-10	2,359	-0.42%
2019/11/08	15	24.93	19	25.03	24.90	-4	2,305	-0.17%
2019/11/07	13	24.82	11	24.68	25.00	2	2,208	0.09%
2019/11/06	0	0.00	5	24.25	24.05	-5	2,100	-0.24%
2019/11/05	10	23.93	60	23.81	24.00	-50	2,055	-2.43%
2019/11/04	5	24.58	3	24.77	24.00	2	2,008	0.10%
2019/10/31	60	24.13	0	0.00	23.80	60	1,885	3.18%
2019/10/30	2	23.80	1	24.00	23.90	1	1,832	0.05%
2019/10/29	5	24.20	2	23.65	23.40	3	1,786	0.17%
2019/10/28	6	24.38	27	24.27	24.90	-21	1,648	-1.27%
2019/10/25	15	22.95	2	22.90	22.95	13	1,460	0.89%
2019/10/22	0	0.00	3	22.75	22.60	-3	1,511	-0.20%
2019/10/17	0	0.00	4	22.33	22.45	-4	1,509	-0.26%
2019/10/16	0	0.00	3	22.40	22.35	-3	1,524	-0.20%
2019/10/15	3	22.43	0	0.00	22.20	3	1,518	0.20%
2019/10/14	1	21.90	5	22.00	21.85	-4	1,489	-0.27%
2019/10/09	1	21.55	0	0.00	21.50	1	1,494	0.07%
2019/09/20	0	0.00	4	21.95	22.10	-4	1,591	-0.25%
2019/09/12	0	0.00	2	23.10	23.00	-2	1,588	-0.13%
2019/09/05	0	0.00	7	23.30	23.30	-7	1,625	-0.43%
2019/09/04	0	0.00	4	23.30	23.20	-4	1,652	-0.24%
2019/09/03	0	0.00	5	23.70	23.40	-5	1,656	-0.30%
2019/09/02	2	23.48	1	23.45	23.75	1	1,629	0.06%
2019/08/30	6	23.28	1	23.40	22.75	5	1,586	0.32%
2019/08/29	10	22.85	1	23.00	22.85	9	1,557	0.58%
2019/08/27	0	0.00	1	22.20	22.20	-1	1,558	-0.06%
2019/08/21	0	0.00	1	22.75	22.75	-1	1,628	-0.06%
2019/08/16	0	0.00	2	22.55	22.70	-2	1,727	-0.12%
2019/08/12	0	0.00	1	22.25	22.10	-1	1,854	-0.05%
2019/08/08	5	21.21	0	0.00	21.20	5	1,850	0.27%
2019/08/05	0	0.00	2	21.70	21.20	-2	1,954	-0.10%
2019/07/31	0	0.00	2	23.10	23.25	-2	2,054	-0.10%
2019/07/29	2	22.85	1	23.05	22.80	1	2,095	0.05%
2019/07/25	0	0.00	3	23.68	23.95	-3	2,047	-0.15%
2019/07/05	3	23.40	0	0.00	23.40	3	3,108	0.10%
2019/07/03	0	0.00	1	23.50	23.45	-1	3,404	-0.03%
2019/07/02	1	24.10	3	24.20	24.10	-2	3,462	-0.06%
2019/07/01	5	23.70	13	23.60	23.70	-8	3,454	-0.23%
2019/06/25	0	0.00	6	23.14	23.00	-6	3,599	-0.17%
2019/06/24	6	23.60	4	23.46	23.45	2	3,665	0.05%
2019/06/21	0	0.00	3	23.05	23.10	-3	3,737	-0.08%
2019/06/20	5	23.20	0	0.00	23.30	5	3,805	0.13%
2019/06/19	0	0.00	22	22.80	22.80	-22	4,080	-0.54%
2019/06/18	12	22.70	0	0.00	22.60	12	4,151	0.29%
2019/06/17	0	0.00	12	22.42	22.60	-12	4,312	-0.28%
2019/06/14	1	22.70	0	0.00	22.50	1	4,553	0.02%
2019/06/13	0	0.00	1	22.75	22.50	-1	4,880	-0.02%
2019/06/12	12	22.42	0	0.00	22.50	12	4,912	0.24%
2019/06/11	1	21.90	0	0.00	21.90	1	4,886	0.02%
2019/06/10	0	0.00	12	21.63	21.60	-12	4,884	-0.25%
2019/06/03	1	21.20	0	0.00	21.65	1	4,882	0.02%
2019/05/31	7	21.45	1	21.60	21.40	6	4,881	0.12%
2019/05/30	1	21.00	0	0.00	21.40	1	4,900	0.02%
2019/05/23	17	21.30	2	21.25	21.25	15	5,040	0.30%
2019/05/22	1	20.65	0	0.00	20.55	1	4,973	0.02%
2019/05/21	3	19.77	0	0.00	20.60	3	4,972	0.06%
2019/05/20	0	0.00	3	21.00	20.65	-3	4,902	-0.06%
2019/05/17	0	0.00	18	22.36	21.60	-18	4,992	-0.36%
2019/05/14	1	21.50	0	0.00	22.05	1	5,089	0.02%
2019/05/13	1	22.10	0	0.00	22.05	1	5,062	0.02%
2019/05/10	0	0.00	4	23.18	23.20	-4	5,029	-0.08%
2019/05/09	6	23.73	0	0.00	23.20	6	5,053	0.12%
2019/05/08	1	24.60	0	0.00	24.10	1	5,019	0.02%
2019/05/03	1	25.05	0	0.00	25.05	1	4,991	0.02%
2019/05/02	1	24.85	0	0.00	24.85	1	5,002	0.02%
2019/04/30	2	25.10	14	24.70	25.15	-12	4,988	-0.24%
2019/04/29	7	25.74	0	0.00	24.95	7	4,995	0.14%
2019/04/26	16	26.31	6	26.50	26.50	10	4,899	0.20%
2019/04/25	0	0.00	6	25.98	26.40	-6	4,713	-0.13%
2019/04/24	14	26.35	0	0.00	25.70	14	4,724	0.30%
2019/04/23	4	26.58	2	26.18	26.20	2	4,795	0.04%
2019/04/22	18	26.12	7	26.26	26.50	11	4,687	0.23%
2019/04/19	1	24.60	1	24.80	24.80	0	4,529	0.00%
2019/04/18	1	24.65	0	0.00	24.00	1	4,587	0.02%
2019/04/17	1	25.00	0	0.00	24.65	1	4,558	0.02%
2019/04/16	2	25.15	0	0.00	24.60	2	4,542	0.04%
2019/04/15	20	26.05	0	0.00	25.30	20	4,502	0.44%
2019/04/12	2	25.85	0	0.00	25.40	2	4,497	0.04%
2019/04/11	5	25.80	3	25.90	25.60	2	4,521	0.04%
2019/04/10	21	26.26	4	26.58	26.35	17	4,474	0.38%
2019/04/09	0	0.00	1	25.50	25.70	-1	4,267	-0.02%
2019/04/08	1	25.60	0	0.00	25.45	1	4,219	0.02%
2019/03/28	0	0.00	2	24.48	24.55	-2	4,338	-0.05%
2019/03/27	0	0.00	8	25.30	25.20	-8	4,472	-0.18%
2019/03/26	10	26.48	1	26.15	25.80	9	4,726	0.19%
2019/03/25	2	25.93	7	26.09	26.00	-5	4,815	-0.10%
2019/03/22	16	26.35	36	26.57	26.50	-20	4,912	-0.41%
2019/03/21	5	25.15	1	25.00	25.05	4	4,949	0.08%
2019/03/20	12	25.43	3	25.63	25.10	9	4,913	0.18%
2019/03/19	2	24.73	0	0.00	25.25	2	4,776	0.04%
2019/03/18	6	24.39	0	0.00	24.60	6	4,557	0.13%
2019/03/15	0	0.00	1	21.70	22.40	-1	4,322	-0.02%
2019/03/05	0	0.00	1	22.50	22.35	-1	4,644	-0.02%
2019/03/04	0	0.00	2	22.00	22.10	-2	4,609	-0.04%
2019/02/27	1	21.75	0	0.00	22.05	1	4,585	0.02%
2019/02/26	2	22.40	2	22.60	22.60	0	4,487	0.00%
2019/02/25	2	22.50	1	21.90	21.85	1	4,419	0.02%
2019/02/22	0	0.00	1	21.55	21.55	-1	4,356	-0.02%
2019/02/21	1	21.60	0	0.00	21.65	1	4,364	0.02%
2019/02/20	10	21.58	0	0.00	21.50	10	4,351	0.23%
2019/02/19	0	0.00	1	21.50	21.50	-1	4,357	-0.02%
2019/02/18	32	21.48	7	21.19	21.65	25	4,349	0.57%
2019/02/15	1	21.35	0	0.00	21.25	1	4,246	0.02%
2019/02/12	0	0.00	5	23.20	23.20	-5	4,088	-0.12%
2019/02/11	0	0.00	10	23.20	23.20	-10	4,110	-0.24%
2019/01/30	0	0.00	1	23.25	22.65	-1	4,084	-0.02%
2019/01/28	20	22.50	2	22.85	22.90	18	4,025	0.45%
2019/01/24	0	0.00	1	22.45	22.10	-1	4,006	-0.02%
2019/01/16	2	21.70	0	0.00	21.70	2	4,009	0.05%
2019/01/15	4	22.31	0	0.00	21.70	4	3,967	0.10%
2019/01/11	11	22.98	0	0.00	22.70	11	3,793	0.29%
2019/01/10	3	22.48	1	22.65	22.90	2	3,735	0.05%
2019/01/09	7	24.45	7	24.35	24.30	0	3,626	0.00%
2019/01/07	2	24.10	0	0.00	24.10	2	3,565	0.06%
2018/12/27	0	0.00	3	26.72	26.35	-3	3,434	-0.09%
2018/12/26	1	26.00	2	26.33	26.00	-1	3,398	-0.03%
2018/12/25	1	27.85	1	27.30	27.35	0	3,315	0.00%
2018/12/24	4	29.13	3	29.02	28.45	1	3,268	0.03%
2018/12/21	1	28.25	3	27.50	28.25	-2	3,155	-0.06%
2018/12/20	3	29.80	6	28.81	27.85	-3	3,073	-0.10%
2018/12/19	3	29.27	2	28.95	29.30	1	2,877	0.03%
2018/12/18	8	28.75	5	28.72	28.25	3	2,555	0.12%
2018/12/17	6	28.74	3	29.20	28.10	3	2,408	0.12%
2018/12/14	7	27.59	7	27.86	29.00	0	2,227	0.00%
2018/12/13	11	26.65	12	26.81	26.60	-1	1,878	-0.05%
2018/12/12	2	26.25	1	26.10	26.00	1	1,835	0.05%
2018/12/11	0	0.00	52	25.16	25.75	-52	1,795	-2.90%
2018/12/10	25	25.18	8	25.21	24.85	17	1,772	0.96%
2018/12/07	12	27.42	22	27.45	27.45	-10	1,673	-0.60%
2018/12/06	2	25.70	0	0.00	25.55	2	1,568	0.13%
2018/12/03	0	0.00	5	26.71	26.85	-5	1,576	-0.32%
2018/11/30	2	25.75	4	25.50	25.65	-2	1,510	-0.13%
2018/11/28	0	0.00	2	25.25	25.25	-2	1,438	-0.14%
2018/11/21	3	24.25	0	0.00	24.10	3	1,510	0.20%
2018/11/19	0	0.00	3	24.95	24.90	-3	1,609	-0.19%
2018/11/16	0	0.00	2	25.00	24.90	-2	1,603	-0.12%
2018/11/14	0	0.00	3	24.60	25.00	-3	1,551	-0.19%
2018/11/09	0	0.00	5	24.00	24.00	-5	1,605	-0.31%
2018/11/08	4	24.49	4	24.25	24.15	0	1,619	0.00%
2018/11/01	0	0.00	10	23.20	23.30	-10	1,669	-0.60%
2018/10/31	2	22.65	0	0.00	22.60	2	1,644	0.12%
2018/10/30	0	0.00	8	22.70	22.50	-8	1,639	-0.49%
2018/10/29	2	22.40	0	0.00	22.40	2	1,639	0.12%
2018/10/25	0	0.00	2	23.60	23.25	-2	1,618	-0.12%
2018/10/23	1	22.75	0	0.00	22.45	1	1,559	0.06%
2018/10/16	1	21.00	0	0.00	21.05	1	1,553	0.06%
2018/10/11	6	21.13	13	21.33	21.10	-7	1,556	-0.45%
2018/10/09	9	23.64	0	0.00	23.40	9	1,529	0.59%
2018/10/08	0	0.00	1	23.85	24.00	-1	1,517	-0.07%
2018/10/05	2	24.10	0	0.00	24.15	2	1,529	0.13%
2018/10/03	2	24.75	0	0.00	24.95	2	1,600	0.12%
2018/09/27	0	0.00	5	24.79	24.95	-5	1,622	-0.31%
2018/09/25	2	24.40	3.4	24.49	24.50	-1.4	1,689	-0.08%
2018/09/21	2	24.60	0	0.00	24.40	2	1,710	0.12%
2018/09/20	5	24.51	5	24.95	25.05	0	1,684	0.00%
2018/09/19	1	24.85	1	25.00	24.85	0	1,678	0.00%
2018/09/14	0	0.00	5	25.40	25.25	-5	1,704	-0.29%
2018/09/10	1	25.00	0	0.00	24.85	1	1,741	0.06%
2018/09/07	7	24.06	0	0.00	24.10	7	1,735	0.40%
2018/09/05	0	0.00	1	26.40	26.75	-1	1,698	-0.06%
2018/08/31	0	0.00	6	26.57	26.80	-6	1,736	-0.35%
2018/08/27	4	25.91	3	25.95	26.10	1	1,825	0.05%
2018/08/24	0	0.00	6	25.58	25.30	-6	1,805	-0.33%
2018/08/23	0	0.00	1	24.65	24.60	-1	1,756	-0.06%
2018/08/17	1	23.60	1	24.00	24.50	0	1,787	0.00%
2018/08/14	5	22.89	10	23.06	22.90	-5	1,722	-0.29%
2018/08/13	5	23.41	5	23.35	23.35	0	1,692	0.00%
2018/08/10	9	24.72	64	24.62	24.60	-55	1,641	-3.35%
2018/08/09	60	25.20	1	25.15	25.15	59	1,634	3.61%
2018/08/07	0	0.00	1	24.95	24.90	-1	1,651	-0.06%
2018/08/06	15	24.74	1	24.95	25.00	14	1,660	0.84%
2018/08/03	4	24.83	4	24.85	24.85	0	1,660	0.00%
2018/08/02	0	0.00	12	25.12	24.75	-12	1,676	-0.72%
2018/08/01	0	0.00	1	25.05	25.15	-1	1,682	-0.06%
2018/07/18	1	25.35	1	25.50	25.40	0	1,915	0.00%
2018/07/17	0	0.00	1	25.40	25.40	-1	1,935	-0.05%
2018/07/13	1	25.15	0	0.00	25.20	1	2,043	0.05%
2018/07/11	3	25.85	0	0.00	25.00	3	2,201	0.14%
2018/07/04	1	27.20	0	0.00	26.90	1	2,598	0.04%
2018/06/25	0	0.00	11	27.28	26.70	-11	3,215	-0.34%
2018/06/22	1	27.55	0	0.00	27.55	1	3,239	0.03%
2018/06/21	1	28.20	0	0.00	28.25	1	3,241	0.03%
2018/06/19	0	0.00	5	28.50	27.90	-5	3,372	-0.15%
2018/06/15	3	28.30	0	0.00	28.30	3	3,389	0.09%
2018/06/13	5	28.90	0	0.00	28.25	5	3,333	0.15%
2018/06/12	0	0.00	4	28.80	28.80	-4	3,308	-0.12%
2018/06/08	1	29.05	7	28.91	29.00	-6	3,360	-0.18%
2018/06/07	5	29.29	1	28.60	28.70	4	3,375	0.12%
2018/06/06	0	0.00	1	27.35	28.55	-1	3,365	-0.03%
2018/06/01	1	26.65	0	0.00	27.50	1	3,592	0.03%
2018/05/31	0	0.00	1	26.30	26.30	-1	3,556	-0.03%
2018/05/25	1	27.15	0	0.00	26.95	1	3,552	0.03%
2018/05/23	5	27.30	2	27.13	26.70	3	3,569	0.08%
2018/05/22	0	0.00	2	27.00	27.15	-2	3,583	-0.06%
2018/05/18	0	0.00	2	26.65	26.65	-2	3,667	-0.05%
2018/05/17	0	0.00	2	26.75	26.75	-2	3,698	-0.05%
2018/05/16	0	0.00	2	26.30	26.60	-2	3,705	-0.05%
2018/05/14	2	26.00	0	0.00	25.90	2	3,817	0.05%
2018/05/11	2	26.05	0	0.00	26.00	2	3,829	0.05%
2018/05/10	2	26.00	0	0.00	26.30	2	3,829	0.05%
2018/05/04	2	25.85	0	0.00	25.80	2	3,838	0.05%
2018/05/03	3	26.15	0	0.00	25.80	3	3,831	0.08%
2018/04/30	3	26.10	0	0.00	25.95	3	3,820	0.08%
2018/04/27	1	27.05	0	0.00	27.00	1	3,783	0.03%
2018/04/19	3	28.02	1	28.05	28.05	2	3,734	0.05%
2018/04/18	5	28.00	0	0.00	27.75	5	3,706	0.13%
2018/04/17	2	28.60	0	0.00	28.15	2	3,643	0.05%
2018/04/16	0	0.00	11	30.68	30.35	-11	3,572	-0.31%
2018/04/13	6	30.69	5	30.39	30.80	1	3,613	0.03%
2018/04/11	2	30.40	3	31.33	30.40	-1	3,870	-0.03%
2018/04/10	26	32.13	0	0.00	30.90	26	3,913	0.66%
2018/04/09	9	32.46	11.2	32.59	32.80	-2.2	3,788	-0.06%
2018/04/03	0	0.00	30	31.65	31.95	-30	3,589	-0.84%
2018/04/02	11	32.06	11	32.20	32.15	0	3,569	0.00%
2018/03/31	1	31.95	6	31.88	31.95	-5	3,438	-0.15%
2018/03/30	2	32.10	12	31.93	31.85	-10	3,369	-0.30%
2018/03/27	1	31.65	0	0.00	31.55	1	3,359	0.03%
2018/03/23	0	0.00	5	30.70	31.20	-5	3,681	-0.14%
2018/03/22	1	31.80	21	31.94	31.60	-20	3,690	-0.54%
2018/03/20	1	30.50	0	0.00	30.40	1	3,625	0.03%
2018/03/19	0	0.00	23	30.50	30.40	-23	3,652	-0.63%
2018/03/14	24	31.30	12	31.18	30.80	12	3,789	0.32%
2018/03/13	1	31.05	2	31.05	31.30	-1	3,722	-0.03%
2018/03/12	0	0.00	2	30.80	30.65	-2	3,695	-0.05%
2018/03/09	4	31.35	0	0.00	31.00	4	3,693	0.11%
2018/03/08	4	30.28	7	30.14	30.35	-3	3,609	-0.08%
2018/03/07	6	28.52	9	29.11	30.10	-3	3,560	-0.08%
2018/03/06	1	27.80	0	0.00	27.55	1	3,476	0.03%
2018/03/01	0	28.05	0	0.00	27.95	0	3,644	0.00%
2018/02/27	0	0.00	6	28.20	28.20	-6	3,700	-0.16%
2018/02/22	1	27.35	0	0.00	27.45	1	3,836	0.03%
2018/02/21	0	0.00	3	26.18	26.90	-3	3,983	-0.08%
2018/02/12	11	25.68	0	0.00	25.50	11	3,980	0.28%
2018/02/09	2	26.73	0	0.00	27.00	2	3,929	0.05%
2018/02/08	3	27.75	0	0.00	27.85	3	3,953	0.08%
2018/02/07	10	28.20	0	0.00	28.20	10	4,026	0.25%
2018/02/06	7	28.61	0	0.00	27.40	7	4,080	0.17%
2018/02/01	10	30.60	1	30.65	30.45	9	4,371	0.21%
2018/01/30	0	0.00	3	31.00	30.70	-3	4,441	-0.07%
2018/01/29	2	31.25	6	31.20	30.80	-4	4,457	-0.09%
2018/01/26	0	0.00	2	31.10	31.00	-2	4,473	-0.04%
2018/01/25	0	0.00	3	31.10	30.75	-3	4,571	-0.07%
2018/01/24	0	0.00	2	30.95	30.95	-2	4,694	-0.04%
2018/01/23	0	0.00	10	30.70	30.60	-10	4,728	-0.21%
2018/01/22	1	31.60	25	31.66	31.20	-24	4,778	-0.50%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/18	11	31.19	0	0.00	31.00	11	4,819	0.23%
2018/01/17	22.6	30.89	0	0.00	30.75	22.6	4,832	0.47%
2018/01/16	1	31.25	21	31.40	31.10	-20	4,842	-0.41%
2018/01/15	0	0.00	2	30.88	31.25	-2	4,839	-0.04%
2018/01/12	1	30.45	1	30.50	30.35	0	4,873	0.00%
2018/01/11	1	30.15	0	0.00	30.00	1	4,895	0.02%
2018/01/10	16	30.91	3	30.85	30.75	13	4,931	0.26%
2018/01/09	21	31.06	1	31.05	30.90	20	4,960	0.40%
2018/01/08	3	32.23	32	32.47	31.60	-29	4,948	-0.59%
2018/01/05	21	33.64	9	33.97	33.20	12	4,898	0.24%
2018/01/04	2	32.10	3.2	32.54	32.70	-1.2	4,675	-0.03%
2018/01/03	14	31.78	0	0.00	31.70	14	4,688	0.30%