敦泰 (3545)-富邦-陽明券商分點個股進出

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
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股
1219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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/12/03	0	0.00	11	88.97	88.90	-11	1,635	-0.67%
2024/12/02	11	88.04	0	87.80	88.30	11	1,626	0.68%
2024/11/28	4	84.38	10	84.62	86.30	-6	1,615	-0.37%
2024/11/27	6	87.52	2	88.05	85.30	4	1,599	0.25%
2024/11/26	0	89.50	1	90.00	89.70	-1	1,571	-0.06%
2024/11/25	0	0.00	6	90.22	89.80	-6	1,560	-0.38%
2024/11/22	10.2	89.20	18	89.27	88.90	-7.8	1,540	-0.51%
2024/11/21	24.1	88.95	15	90.01	88.20	9.1	1,527	0.60%
2024/11/20	0	0.00	16	89.40	89.20	-16	1,486	-1.08%
2024/11/19	4	88.65	7	89.29	89.40	-3	1,472	-0.20%
2024/11/18	1	87.30	11	87.35	87.80	-10	1,447	-0.69%
2024/11/15	0	86.10	1	85.80	86.30	-1	1,448	-0.07%
2024/11/14	2	85.30	1	85.20	85.00	1	1,452	0.07%
2024/11/13	0	86.50	0	0.00	86.30	0	1,447	0.00%
2024/11/12	2	86.85	0	0.00	87.20	2	1,451	0.14%
2024/11/11	6	88.33	2	88.11	88.40	4	1,437	0.28%
2024/11/08	6	87.65	3	87.47	87.00	3	1,427	0.21%
2024/11/07	32	88.63	5	87.26	88.90	27	1,426	1.89%
2024/11/06	2	85.10	1	85.70	84.90	1	1,416	0.07%
2024/11/05	2	84.25	1	84.91	84.30	1	1,446	0.07%
2024/11/04	1	82.04	1	83.00	82.90	0	1,489	0.00%
2024/11/01	0	83.60	0	0.00	84.80	0	1,507	0.00%
2024/10/30	1	84.40	2	84.40	84.40	-1	1,518	-0.07%
2024/10/29	1	84.80	1	85.50	85.70	0	1,527	0.00%
2024/10/25	2	86.60	0	0.00	86.80	2	1,544	0.13%
2024/10/24	3	88.13	2.2	87.75	87.00	0.8	1,572	0.05%
2024/10/23	1	87.89	5.2	88.06	87.90	-4.1	1,569	-0.26%
2024/10/22	1	87.80	3	88.07	87.80	-2	1,589	-0.13%
2024/10/21	1	87.00	4	87.40	87.80	-3	1,621	-0.19%
2024/10/18	4.2	85.85	2	85.85	85.70	2.2	1,656	0.13%
2024/10/17	2.2	87.10	2	87.20	86.30	0.2	1,687	0.01%
2024/10/16	3	86.90	2	87.00	86.90	1	1,719	0.06%
2024/10/15	3	88.20	12.3	88.58	88.10	-9.2	1,761	-0.52%
2024/10/14	5	87.50	3	87.63	88.00	2	1,849	0.11%
2024/10/11	4	87.45	8.1	86.86	87.70	-4.1	1,938	-0.21%
2024/10/09	2	86.00	12	85.32	84.30	-10	1,910	-0.52%
2024/10/08	5	85.18	2	85.05	85.90	3	1,910	0.16%
2024/10/07	9	86.83	2	88.75	86.50	7	1,905	0.37%
2024/10/04	6	88.44	20	88.83	87.00	-14	1,874	-0.75%
2024/10/01	7	87.13	6.2	86.90	86.90	0.8	1,754	0.05%
2024/09/30	3	84.45	8.5	83.84	85.20	-5.5	1,667	-0.33%
2024/09/27	0	0.00	3	81.60	81.90	-3	1,631	-0.18%
2024/09/26	3	82.03	0	0.00	80.60	3	1,638	0.18%
2024/09/25	0	0.00	1	81.30	81.30	-1	1,646	-0.06%
2024/09/24	2	79.80	1.5	80.30	80.20	0.5	1,656	0.03%
2024/09/20	4	80.30	1	80.60	80.50	3	1,677	0.18%
2024/09/19	0	0.00	0.1	76.88	78.60	-0.1	1,689	-0.01%
2024/09/18	0.4	75.59	1	74.50	74.50	-0.6	1,714	-0.04%
2024/09/16	0	75.40	0	0.00	75.80	0	1,751	0.00%
2024/09/12	0	74.40	2	74.50	74.80	-2	1,817	-0.11%
2024/09/11	2	73.00	1	73.20	73.20	1	1,835	0.06%
2024/09/10	0.1	74.29	1	73.00	73.00	-0.9	1,892	-0.05%
2024/09/09	0	0.00	1	74.20	75.50	-1	1,909	-0.05%
2024/09/06	0	0.00	1	75.40	75.40	-1	1,942	-0.05%
2024/09/05	1	75.01	0	0.00	73.80	1	1,948	0.05%
2024/09/04	3	76.93	0	0.00	75.50	3	1,965	0.15%
2024/09/03	0.5	80.40	1	81.00	80.00	-0.5	1,986	-0.03%
2024/09/02	0	0.00	5	80.76	81.00	-5	2,010	-0.25%
2024/08/30	0	0.00	2	81.80	81.20	-2	2,029	-0.10%
2024/08/29	0	0.00	1	81.60	81.60	-1	2,092	-0.05%
2024/08/27	3	80.87	0	0.00	81.10	3	2,113	0.14%
2024/08/26	1	82.79	0	82.70	81.60	1	2,143	0.05%
2024/08/23	0	80.60	2	81.20	81.20	-2	2,185	-0.09%
2024/08/21	0	0.00	1	81.50	82.10	-1	2,408	-0.04%
2024/08/20	0	82.59	0	0.00	82.30	0	2,594	0.00%
2024/08/19	0.1	82.54	2.7	82.43	82.60	-2.6	2,613	-0.10%
2024/08/16	4	80.13	0	80.50	80.10	4	2,600	0.15%
2024/08/15	2	79.75	1	79.80	79.30	1	2,591	0.04%
2024/08/14	2	79.35	3	79.47	80.30	-1	2,592	-0.04%
2024/08/13	1	78.80	1	78.60	79.10	0	2,594	0.00%
2024/08/12	0	78.60	0	78.50	79.00	0	2,615	0.00%
2024/08/09	3	78.07	0	0.00	77.30	3	2,615	0.11%
2024/08/08	4	76.95	2	77.40	77.60	2	2,602	0.08%
2024/08/07	4	77.00	0	77.00	77.00	4	2,586	0.15%
2024/08/06	12.2	70.05	12	69.67	70.00	0.2	2,560	0.01%
2024/08/05	3	74.60	0.1	74.30	74.10	2.9	2,518	0.12%
2024/08/02	1	83.30	1	83.40	82.30	0	2,500	0.00%
2024/08/01	1	84.20	2.2	84.18	85.00	-1.2	2,503	-0.05%
2024/07/31	3	82.73	6	83.30	82.60	-3	2,508	-0.12%
2024/07/30	0.2	81.50	1.6	81.49	83.00	-1.4	2,507	-0.06%
2024/07/29	8	83.15	1.6	85.41	81.40	6.4	2,499	0.25%
2024/07/26	4.2	83.74	7.3	83.49	84.40	-3.1	2,478	-0.13%
2024/07/23	3	86.43	2.1	86.89	86.20	0.9	2,466	0.04%
2024/07/22	6.1	85.70	50.5	85.02	84.60	-44.5	2,450	-1.81%
2024/07/19	28	89.93	11.6	90.33	88.60	16.4	2,418	0.68%
2024/07/18	10	89.95	14.3	90.65	90.70	-4.3	2,380	-0.18%
2024/07/17	22	91.20	4.2	91.30	90.20	17.8	2,345	0.76%
2024/07/16	19	91.11	15.3	91.62	90.90	3.7	2,329	0.16%
2024/07/15	22	91.04	27.5	91.44	90.50	-5.5	2,299	-0.24%
2024/07/12	48	89.32	12.2	89.80	90.10	35.9	2,198	1.63%
2024/07/11	1	85.00	1.3	85.55	85.20	-0.3	2,098	-0.02%
2024/07/10	1.2	85.83	0	0.00	85.60	1.2	2,134	0.05%
2024/07/09	2.5	85.06	2	85.15	85.30	0.5	2,148	0.02%
2024/07/08	9.1	88.09	0	0.00	87.30	9.1	2,153	0.42%
2024/07/05	0	0.00	1	87.00	87.50	-1	2,166	-0.05%
2024/07/04	1	86.30	12	87.20	86.50	-11	2,188	-0.50%
2024/07/03	3	86.97	1.2	87.08	86.70	1.8	2,205	0.08%
2024/07/02	5	84.60	0	85.00	84.70	5	2,202	0.23%
2024/07/01	7	85.43	0	0.00	85.20	7	2,230	0.31%
2024/06/28	6	86.60	6	87.22	86.20	0	2,240	0.00%
2024/06/27	4	85.53	2	85.60	85.30	2	2,257	0.09%
2024/06/26	1.2	87.18	1	85.50	85.50	0.2	2,277	0.01%
2024/06/25	4.2	86.36	0.1	86.70	86.40	4.1	2,295	0.18%
2024/06/24	4	90.02	7	91.01	88.40	-3	2,351	-0.13%
2024/06/21	2.3	90.97	2	90.80	90.30	0.3	2,399	0.01%
2024/06/20	8	90.71	17.3	90.78	91.00	-9.3	2,518	-0.37%
2024/06/19	0	89.60	2	90.10	90.00	-2	2,591	-0.08%
2024/06/18	4.1	89.35	1	89.80	89.40	3.1	2,635	0.12%
2024/06/17	9.3	89.99	8.2	90.63	89.20	1.1	2,635	0.04%
2024/06/14	3	90.80	4	90.65	90.60	-1	2,603	-0.04%
2024/06/13	3	90.07	2.4	89.98	91.00	0.7	2,602	0.03%
2024/06/12	1.1	88.07	5	88.62	88.50	-3.9	2,585	-0.15%
2024/06/11	7	90.71	0	0.00	88.70	7	2,596	0.27%
2024/06/07	2.1	89.83	13	90.11	91.60	-10.9	2,613	-0.42%
2024/06/06	2.1	88.11	0	0.00	87.80	2.1	2,609	0.08%
2024/06/05	4	90.50	3	90.20	89.40	1	2,617	0.04%
2024/06/04	22	91.19	1	92.09	90.70	21	2,648	0.79%
2024/06/03	1	90.11	0.2	89.79	89.90	0.8	2,654	0.03%
2024/05/31	3	90.03	14	89.61	89.30	-11	2,689	-0.41%
2024/05/30	21.1	90.22	0	0.00	89.90	21.1	2,715	0.78%
2024/05/29	30.2	91.64	7.5	91.57	91.10	22.7	2,723	0.83%
2024/05/28	14	92.70	11.9	93.42	92.60	2.1	2,735	0.08%
2024/05/27	35	90.33	28.2	90.80	91.30	6.8	2,655	0.26%
2024/05/24	40	86.54	82.6	89.50	90.00	-42.5	2,628	-1.62%
2024/05/23	16	82.81	3	84.73	84.20	13	2,533	0.51%
2024/05/22	1	83.30	1	83.90	84.10	0	2,564	0.00%
2024/05/21	4	83.23	0	0.00	83.00	4	2,626	0.15%
2024/05/20	4.1	83.75	0.2	83.60	83.50	3.9	2,854	0.14%
2024/05/17	38	83.97	1	84.90	84.60	37	3,031	1.22%
2024/05/16	3.1	84.48	7.2	83.92	84.80	-4.1	3,106	-0.13%
2024/05/15	2.2	82.63	1	83.70	82.50	1.2	3,157	0.04%
2024/05/14	4	82.53	2	82.65	82.30	2	3,205	0.06%
2024/05/13	2.1	81.99	0.2	82.10	82.60	1.9	3,264	0.06%
2024/05/10	1.2	82.87	1	82.40	82.70	0.2	3,388	0.00%
2024/05/09	2.1	83.82	3	84.33	83.00	-0.9	3,450	-0.02%
2024/05/08	3.1	85.19	0	86.00	85.00	3.1	3,582	0.09%
2024/05/07	1	85.11	6	84.95	85.60	-5	3,602	-0.14%
2024/05/06	0	0.00	1.1	86.65	86.70	-1.1	3,610	-0.03%
2024/05/03	7.3	85.49	3	85.03	84.80	4.3	3,636	0.12%
2024/05/02	0	85.00	6.1	84.88	84.90	-6.1	3,705	-0.16%
2024/04/30	7	84.97	10.2	84.50	84.40	-3.1	3,870	-0.08%
2024/04/29	2	84.00	0.2	84.80	85.20	1.8	4,073	0.04%
2024/04/26	0	0.00	3	83.13	82.50	-3	4,097	-0.07%
2024/04/25	0	83.10	4	82.18	82.20	-4	4,145	-0.10%
2024/04/24	1	83.20	0.6	83.07	83.40	0.4	4,179	0.01%
2024/04/23	0	81.30	1.3	81.02	81.60	-1.3	4,215	-0.03%
2024/04/22	0.1	80.00	0	0.00	79.60	0.1	4,237	0.00%
2024/04/19	1.4	81.47	11	81.95	81.70	-9.6	4,254	-0.23%
2024/04/18	1.1	84.32	0	0.00	84.50	1.1	4,240	0.03%
2024/04/17	1.1	85.00	1	85.60	85.20	0.1	4,255	0.00%
2024/04/16	2.3	85.27	0	0.00	83.80	2.3	4,277	0.05%
2024/04/15	8.2	87.69	2	87.60	87.30	6.2	4,266	0.15%
2024/04/12	8	89.79	2.1	89.80	89.30	6	4,259	0.14%
2024/04/11	7.5	90.76	1.1	90.00	89.80	6.4	4,268	0.15%
2024/04/10	5	91.58	6	92.17	92.50	-1	4,256	-0.02%
2024/04/09	2	90.05	1	90.20	90.60	1	4,263	0.02%
2024/04/08	5.3	90.40	2	91.40	90.30	3.3	4,294	0.08%
2024/04/03	15.3	92.15	5	91.46	91.10	10.3	4,343	0.24%
2024/04/02	6	94.43	8	95.36	94.10	-2	4,413	-0.05%
2024/04/01	2	94.85	4	94.50	94.90	-2	4,518	-0.04%
2024/03/29	4	95.20	12.4	95.35	94.80	-8.4	4,548	-0.19%
2024/03/28	13	94.88	4	95.18	94.60	9	4,539	0.20%
2024/03/27	23	95.70	2.8	95.46	95.30	20.2	4,531	0.45%
2024/03/26	27.1	95.35	5.2	95.75	94.70	21.9	4,513	0.48%
2024/03/25	43	95.54	22.2	95.69	95.20	20.8	4,464	0.47%
2024/03/22	10	92.46	7.2	92.99	92.70	2.8	4,389	0.06%
2024/03/21	13.2	89.24	8	89.75	90.50	5.2	4,366	0.12%
2024/03/20	0.7	91.42	0	0.00	90.20	0.7	4,360	0.02%
2024/03/19	7.6	91.62	2	91.70	91.20	5.6	4,390	0.13%
2024/03/18	5	91.52	3.1	92.87	93.00	1.9	4,413	0.04%
2024/03/15	2.2	90.36	3	90.67	90.00	-0.8	4,452	-0.02%
2024/03/14	6.4	91.41	1.2	91.40	90.90	5.2	4,511	0.11%
2024/03/13	13.1	92.72	4	93.43	91.90	9.1	4,545	0.20%
2024/03/12	4.1	93.36	1	93.20	93.20	3.1	4,589	0.07%
2024/03/11	3	93.53	3	93.87	94.20	0	4,656	0.00%
2024/03/08	6.3	93.48	10.3	93.78	92.80	-4	4,720	-0.08%
2024/03/07	12.6	95.25	5	96.58	94.50	7.6	4,795	0.16%
2024/03/06	22	97.20	8	98.00	96.60	14	4,979	0.28%
2024/03/05	5.4	97.69	2	97.50	98.20	3.4	5,126	0.07%
2024/03/04	10.1	99.50	3.3	100.22	98.80	6.8	5,534	0.12%
2024/03/01	4	99.13	7	99.31	99.20	-3	5,826	-0.05%
2024/02/29	5	97.64	3	97.77	97.50	2	5,932	0.03%
2024/02/27	6.2	98.46	2	97.80	98.50	4.2	6,012	0.07%
2024/02/26	33.2	100.68	12	101.01	99.20	21.2	6,141	0.35%
2024/02/23	2	106.00	2	105.00	104.00	0	6,391	0.00%
2024/02/22	9.1	104.93	15	104.03	105.50	-5.9	6,602	-0.09%
2024/02/21	33	108.06	21	106.88	105.00	12	7,258	0.17%
2024/02/20	33	108.32	31.2	108.32	108.50	1.8	7,428	0.02%
2024/02/19	7	105.50	16.2	105.29	105.50	-9.2	7,523	-0.12%
2024/02/16	5	103.30	5.1	103.09	103.00	-0.1	7,920	0.00%
2024/02/15	6	100.25	7.2	101.20	101.50	-1.2	8,435	-0.01%
2024/02/05	8.2	99.72	16	100.01	99.20	-7.8	8,495	-0.09%
2024/02/02	12	101.37	42.3	101.39	101.50	-30.3	8,506	-0.36%
2024/02/01	23.3	97.53	13	97.42	96.50	10.3	8,497	0.12%
2024/01/31	66	101.91	21.3	100.34	99.10	44.7	8,589	0.52%
2024/01/30	7.1	99.49	3	99.20	99.10	4.1	8,697	0.05%
2024/01/29	5	99.66	5	100.25	101.00	0	8,867	0.00%
2024/01/26	7	100.29	20	99.95	99.80	-13	8,900	-0.15%
2024/01/25	10.8	101.76	5	101.20	100.50	5.8	8,998	0.06%
2024/01/24	40.5	104.16	7	103.00	102.00	33.5	8,974	0.37%
2024/01/23	22.2	105.22	19.6	105.96	108.00	2.6	8,928	0.03%
2024/01/22	4	99.03	3	99.27	100.50	1	8,854	0.01%
2024/01/19	17.1	98.19	5	96.56	97.60	12.1	8,852	0.14%
2024/01/18	2.4	97.47	5	97.68	97.80	-2.6	8,842	-0.03%
2024/01/17	3.1	99.67	3	98.90	98.80	0.1	8,872	0.00%
2024/01/16	3	100.50	14	100.64	101.00	-11	8,856	-0.12%
2024/01/15	8.2	104.06	2	104.00	102.50	6.2	8,851	0.07%
2024/01/12	0	104.10	2	103.00	103.00	-2	8,893	-0.02%
2024/01/11	1	104.50	3	104.50	105.00	-2	9,025	-0.02%
2024/01/10	3	104.00	16.2	102.43	105.00	-13.2	9,070	-0.15%
2024/01/09	3	103.83	6.1	104.08	103.50	-3.1	9,124	-0.03%
2024/01/08	5.2	106.08	3	104.33	104.00	2.2	9,124	0.02%
2024/01/05	3	106.00	2	106.25	106.50	1	9,115	0.01%
2024/01/04	7.3	106.30	4.3	104.62	106.00	3	9,105	0.03%
2024/01/03	2.1	105.78	2	105.50	106.00	0.1	9,143	0.00%
2024/01/02	12.2	109.62	6	107.92	107.50	6.2	9,154	0.07%
2023/12/29	2	112.25	21	112.17	112.50	-19	9,151	-0.21%
2023/12/28	16.1	111.12	6	111.92	110.50	10.1	9,127	0.11%
2023/12/27	19	112.08	23.1	112.56	113.00	-4.1	9,171	-0.04%
2023/12/26	8	110.25	4.4	109.46	108.50	3.6	9,062	0.04%
2023/12/25	1	109.00	15	107.80	108.00	-14	9,049	-0.15%
2023/12/22	7	108.57	4	108.88	108.50	3	9,165	0.03%
2023/12/21	12.1	108.92	4	109.50	108.50	8.1	9,157	0.09%
2023/12/20	7.1	112.92	1	114.50	112.50	6.1	9,099	0.07%
2023/12/19	11	112.63	7	112.36	112.50	4	9,077	0.04%
2023/12/18	23	117.00	13	115.77	114.50	10	9,072	0.11%
2023/12/15	7	114.79	16.1	114.53	114.00	-9.1	9,089	-0.10%
2023/12/14	7	117.79	9	117.44	116.50	-2	9,164	-0.02%
2023/12/13	3	117.50	11.2	117.00	116.50	-8.2	9,494	-0.09%
2023/12/12	7	117.71	6.7	117.74	117.50	0.3	9,528	0.00%
2023/12/11	4	119.50	14.5	119.06	119.50	-10.5	9,534	-0.11%
2023/12/08	9	123.33	6.2	121.55	121.50	2.8	9,510	0.03%
2023/12/07	6.1	121.33	12	121.83	121.50	-5.9	9,597	-0.06%
2023/12/06	10.1	123.60	14.1	124.05	122.50	-4	9,693	-0.04%
2023/12/05	3	122.33	10.1	123.55	123.00	-7.1	9,620	-0.07%
2023/12/04	14	125.67	27.3	125.43	124.00	-13.3	9,548	-0.14%
2023/12/01	24.6	129.31	19.2	129.89	126.50	5.3	9,487	0.06%
2023/11/30	33.1	130.48	33.1	129.95	129.00	-0.1	9,439	0.00%
2023/11/29	53.8	130.79	30.1	129.44	129.00	23.6	9,273	0.25%
2023/11/28	32	127.84	51	128.74	132.50	-19	8,835	-0.22%
2023/11/27	19.1	122.22	30.1	122.07	120.50	-11.1	8,525	-0.13%
2023/11/24	15	125.47	21.1	125.64	125.00	-6	8,391	-0.07%
2023/11/22	59.4	124.86	64.7	123.78	123.50	-5.4	8,077	-0.07%
2023/11/21	26	119.87	42.3	119.08	120.00	-16.3	7,731	-0.21%
2023/11/20	65.2	118.55	86.6	118.39	118.50	-21.4	7,474	-0.29%
2023/11/17	87	110.74	123.4	109.18	114.00	-36.4	6,753	-0.54%	大賣/
2023/11/16	48.2	102.41	81.9	102.36	104.00	-33.7	6,357	-0.53%
2023/11/15	110.3	99.84	127	99.70	101.00	-16.7	6,083	-0.27%	大買/大賣/
2023/11/14	87.2	92.85	113.3	93.47	95.00	-26	5,613	-0.46%	大賣/
2023/11/13	18	86.33	23	86.12	87.40	-5	5,040	-0.10%
2023/11/10	9.1	86.16	14	86.17	86.70	-5	4,932	-0.10%
2023/11/09	8	86.35	11	86.52	86.20	-3	4,887	-0.06%
2023/11/08	41.1	86.02	12	85.88	85.20	29.1	4,798	0.61%
2023/11/07	43.1	86.56	33	86.69	87.80	10.1	4,648	0.22%
2023/11/06	24	84.42	10.1	84.68	84.60	13.9	4,454	0.31%
2023/11/03	4	81.68	6	82.05	82.30	-2	4,269	-0.05%
2023/11/02	10	82.46	6.1	82.94	82.50	3.9	4,213	0.09%
2023/11/01	4	81.85	12	81.08	81.90	-8	4,076	-0.20%
2023/10/31	15	82.50	9	81.96	80.60	6	4,025	0.15%
2023/10/30	22	81.70	29.1	81.81	81.60	-7.1	3,916	-0.18%
2023/10/27	17	78.72	13	78.77	77.60	4	3,800	0.11%
2023/10/26	15	79.42	2	79.45	78.80	13	3,783	0.34%
2023/10/25	6	82.08	15.2	81.32	81.10	-9.2	3,776	-0.24%
2023/10/24	5	79.66	4	79.35	79.20	1	3,782	0.03%
2023/10/23	5	79.80	1	79.41	79.40	4	3,764	0.11%
2023/10/20	10	79.96	3	80.33	80.70	7	3,753	0.19%
2023/10/19	9	81.41	15.2	81.98	82.00	-6.1	3,700	-0.17%
2023/10/18	7	80.13	2	81.30	79.70	5	3,577	0.14%
2023/10/17	4	80.07	16.3	80.07	79.50	-12.3	3,552	-0.35%
2023/10/16	5	77.19	5	77.92	77.00	0	3,472	0.00%
2023/10/13	7	78.96	0.3	79.51	78.60	6.7	3,450	0.19%
2023/10/12	3	79.30	1	79.20	78.70	2	3,452	0.06%
2023/10/11	7.1	79.32	5	79.44	78.80	2	3,445	0.06%
2023/10/06	5	81.28	3	81.70	81.20	2	3,413	0.06%
2023/10/05	4.2	80.45	3	80.70	80.90	1.2	3,374	0.04%
2023/10/04	6	78.95	6	79.15	79.20	0	3,337	0.00%
2023/10/03	18	80.19	24.1	79.04	80.50	-6.1	3,340	-0.18%
2023/10/02	4	75.43	9.7	76.10	76.40	-5.7	3,217	-0.18%
2023/09/28	10.2	76.54	1	76.50	75.60	9.2	3,210	0.29%
2023/09/27	42	79.55	47	78.87	77.80	-5	3,180	-0.16%
2023/09/26	3	78.70	2	77.51	77.40	1	3,067	0.03%
2023/09/25	0.1	78.58	0	0.00	78.00	0.1	3,066	0.00%
2023/09/22	0	0.00	2	78.01	78.70	-2	3,059	-0.07%
2023/09/21	13	79.62	9	79.74	78.70	4	3,040	0.13%
2023/09/20	21.8	81.26	8	80.70	79.10	13.7	2,972	0.46%
2023/09/19	18	82.17	21.2	81.33	81.40	-3.2	2,883	-0.11%
2023/09/18	39.1	82.44	58.3	82.74	82.30	-19.2	2,756	-0.70%
2023/09/15	19.7	79.55	14.1	78.77	78.70	5.7	2,391	0.24%
2023/09/14	15.4	77.99	9.1	78.33	78.40	6.3	2,341	0.27%
2023/09/13	4	76.28	5.4	76.38	76.90	-1.4	2,285	-0.06%
2023/09/12	6.3	76.78	8	76.85	76.00	-1.7	2,250	-0.08%
2023/09/11	17.3	76.74	25.2	77.37	79.00	-7.9	2,131	-0.37%
2023/09/08	3	73.23	2	74.65	73.60	1	1,974	0.05%
2023/09/07	6.2	74.44	7	75.11	74.60	-0.8	2,002	-0.04%
2023/09/06	10.1	75.00	7	75.71	74.80	3.1	2,032	0.15%
2023/09/05	77.1	76.08	96.7	76.35	75.00	-19.6	1,975	-0.99%
2023/09/04	6	73.87	0	0.00	73.70	6	1,790	0.34%
2023/09/01	3	72.57	2	72.35	72.00	1	1,787	0.05%
2023/08/31	6	72.07	6	72.30	72.40	0	1,793	0.00%
2023/08/30	0	0.00	2	71.05	71.40	-2	1,794	-0.11%
2023/08/29	5	69.64	6.1	69.70	70.00	-1.1	1,791	-0.06%
2023/08/28	0	0.00	2	68.70	68.60	-2	1,803	-0.11%
2023/08/24	4	70.40	10	70.11	69.80	-6	1,872	-0.32%
2023/08/23	1	69.00	3	69.20	69.10	-2	1,905	-0.10%
2023/08/22	0	0.00	1	69.40	69.40	-1	1,941	-0.05%
2023/08/21	2	69.30	0	0.00	69.50	2	1,967	0.10%
2023/08/18	4	71.35	9	70.46	70.00	-5	2,004	-0.25%
2023/08/17	3	69.87	4	70.58	71.10	-1	2,020	-0.05%
2023/08/16	0	69.87	0	0.00	69.40	0	2,040	0.00%
2023/08/15	4	69.10	6	69.22	69.30	-2	2,055	-0.10%
2023/08/14	10.1	66.02	2	65.90	65.70	8.1	2,073	0.39%
2023/08/11	4	68.98	5	69.28	68.60	-1	2,086	-0.05%
2023/08/10	10	72.40	19	71.12	69.40	-9	2,148	-0.42%
2023/08/09	11.3	69.76	0	70.00	70.00	11.3	2,130	0.53%
2023/08/08	0	0.00	3	71.53	70.70	-3	2,125	-0.14%
2023/08/07	2	71.99	3	71.97	72.00	-1	2,154	-0.05%
2023/08/04	0	71.80	0	0.00	72.10	0	2,211	0.00%
2023/08/02	3	73.23	1	72.10	72.10	2	2,278	0.09%
2023/08/01	2	72.45	1	72.90	73.00	1	2,412	0.04%
2023/07/31	9	72.54	0	0.00	71.50	9	2,432	0.37%
2023/07/28	3.4	73.38	3	73.53	73.10	0.4	2,435	0.02%
2023/07/27	21	72.90	19.1	73.29	72.50	2	2,419	0.08%
2023/07/26	0.3	69.02	5	69.30	68.80	-4.7	2,367	-0.20%
2023/07/25	7.2	69.72	11	69.55	69.70	-3.8	2,435	-0.16%
2023/07/24	7.1	70.47	2	70.10	69.80	5.1	2,434	0.21%
2023/07/21	4	71.63	0	71.30	71.90	4	2,454	0.16%
2023/07/20	8.1	73.44	4.1	73.07	72.90	4	2,510	0.16%
2023/07/19	1	70.71	2	71.55	70.70	-1	2,488	-0.04%
2023/07/18	2	71.30	0	71.30	70.50	2	2,520	0.08%
2023/07/17	3	71.40	0	0.00	71.50	3	2,570	0.12%
2023/07/14	6.1	71.00	0	71.70	71.00	6	2,667	0.23%
2023/07/13	1.1	72.16	7	71.44	71.30	-5.9	2,744	-0.22%
2023/07/12	2.1	71.91	26.5	71.77	71.70	-24.4	2,812	-0.87%
2023/07/11	0	72.50	21	72.35	71.90	-21	2,972	-0.71%
2023/07/10	13	72.30	22	72.47	72.00	-9	3,122	-0.29%
2023/07/07	2.1	75.85	7	76.10	75.40	-5	3,481	-0.14%
2023/07/06	2	78.00	5	77.70	77.50	-3	3,683	-0.08%
2023/07/05	34	78.19	0	0.00	77.50	34	3,792	0.90%
2023/07/04	6	78.23	1	78.10	78.50	5	4,011	0.12%
2023/07/03	34.4	77.94	1	77.30	77.20	33.4	4,030	0.83%
2023/06/30	0.1	78.40	5	78.20	78.40	-4.9	4,018	-0.12%
2023/06/29	2	78.95	2	79.10	79.10	0	4,028	0.00%
2023/06/28	0.1	79.00	31	78.59	78.20	-31	4,063	-0.76%
2023/06/27	0.4	79.00	11	77.70	77.70	-10.6	4,110	-0.26%
2023/06/26	2	79.05	0	0.00	78.80	2	4,126	0.05%
2023/06/21	0	0.00	10	80.20	80.00	-10	4,150	-0.24%
2023/06/20	4.2	80.59	4	81.08	79.80	0.2	4,207	0.01%
2023/06/19	8	82.50	1	82.30	81.90	7	4,287	0.16%
2023/06/16	12	81.78	1.1	81.32	82.30	11	4,546	0.24%
2023/06/15	3.1	82.14	0.2	82.63	82.10	2.9	4,682	0.06%
2023/06/14	3.1	83.41	4.4	83.55	83.00	-1.3	4,689	-0.03%
2023/06/13	14.3	85.07	9	85.37	85.00	5.3	4,690	0.11%
2023/06/12	2	85.10	3.3	84.87	85.50	-1.2	4,682	-0.03%
2023/06/09	5.1	82.82	0	0.00	82.50	5.1	4,657	0.11%
2023/06/08	2.1	82.56	2	83.00	82.30	0.1	4,711	0.00%
2023/06/07	1	83.00	2.1	84.34	84.50	-1.1	4,753	-0.02%
2023/06/06	0.1	82.74	3.1	82.18	82.10	-3	4,774	-0.06%
2023/06/05	0	84.30	2	84.54	84.30	-2	4,783	-0.04%
2023/06/02	2	83.40	0	0.00	83.50	2	4,785	0.04%
2023/06/01	3.1	83.66	4	83.68	83.20	-0.9	4,809	-0.02%
2023/05/31	0	84.67	7	85.27	85.00	-7	4,830	-0.14%
2023/05/30	3.1	83.39	0.2	83.10	84.00	2.9	4,864	0.06%
2023/05/29	5.1	83.19	10	83.55	83.70	-4.9	4,962	-0.10%
2023/05/26	4.4	81.93	5	83.00	81.70	-0.6	5,002	-0.01%
2023/05/25	2	83.20	1	83.20	82.90	1	4,997	0.02%
2023/05/24	4	82.25	5	82.22	83.20	-1	5,067	-0.02%
2023/05/23	1	82.20	5	82.20	82.40	-4	5,182	-0.08%
2023/05/22	3	81.37	1	81.50	81.00	2	5,231	0.04%
2023/05/19	1	80.10	20	79.74	80.10	-19	5,370	-0.35%
2023/05/18	6	79.73	4	79.50	79.70	2	5,492	0.04%
2023/05/17	1	78.32	1	78.50	78.70	0	5,465	0.00%
2023/05/16	11	77.29	7	77.39	77.10	4	5,439	0.07%
2023/05/15	4.1	73.76	12	73.83	74.30	-7.9	5,379	-0.15%
2023/05/12	0	74.10	0	0.00	74.20	0	5,372	0.00%
2023/05/11	0.2	74.10	2	75.15	74.10	-1.8	5,389	-0.03%
2023/05/10	8	75.64	6	75.90	75.70	2	5,416	0.04%
2023/05/09	11	75.35	12	74.91	73.80	-1	5,407	-0.02%
2023/05/08	12.3	76.93	6	76.72	76.00	6.3	5,381	0.12%
2023/05/05	3	79.10	0	0.00	80.50	3	5,271	0.06%
2023/05/04	6	78.37	1	78.00	78.00	5	5,318	0.09%
2023/05/03	3	79.00	1	78.50	78.50	2	5,364	0.04%
2023/05/02	4	79.15	5	79.76	79.80	-1	5,400	-0.02%
2023/04/28	8	81.10	1	79.60	79.10	7	5,442	0.13%
2023/04/27	0	79.20	1	77.81	78.90	-1	5,371	-0.02%
2023/04/26	1	78.21	2	78.05	78.70	-1	5,359	-0.02%
2023/04/25	5.1	81.38	5	79.00	79.00	0.1	5,334	0.00%
2023/04/24	1	81.32	2	82.10	82.20	-1	5,277	-0.02%
2023/04/21	1	81.62	11.8	82.06	81.50	-10.8	5,285	-0.20%
2023/04/20	6.3	83.61	18	84.09	83.20	-11.7	5,273	-0.22%
2023/04/19	15.2	85.77	22.2	85.75	85.10	-7	5,294	-0.13%
2023/04/18	16.1	88.19	3	89.00	87.80	13.1	5,295	0.25%
2023/04/17	7.1	89.90	7	89.60	89.30	0	5,247	0.00%
2023/04/14	29.5	89.99	49	89.71	89.40	-19.5	5,271	-0.37%
2023/04/13	18.2	88.60	22	89.06	87.80	-3.9	5,269	-0.07%
2023/04/12	32.6	91.10	50.4	91.14	91.40	-17.7	5,117	-0.35%
2023/04/11	34	86.05	27.6	86.30	86.90	6.4	4,723	0.14%
2023/04/10	17.2	82.53	8.1	82.64	81.70	9	4,506	0.20%
2023/04/07	17	82.81	45.7	82.79	83.00	-28.7	4,459	-0.64%
2023/04/06	5	76.70	1	76.50	78.00	4	4,231	0.09%
2023/03/31	1	78.58	0.3	77.90	77.50	0.8	4,214	0.02%
2023/03/30	2	77.40	3	77.50	77.50	-1	4,218	-0.02%
2023/03/29	6	77.27	0	0.00	77.10	6	4,226	0.14%
2023/03/28	13	79.61	20	78.52	78.80	-7	4,247	-0.16%
2023/03/27	4.1	78.59	1.5	79.17	78.50	2.6	4,226	0.06%
2023/03/24	12	78.48	0	0.00	78.50	12	4,260	0.28%
2023/03/23	8	77.46	1	77.50	77.50	7	4,255	0.16%
2023/03/22	15	79.23	3.1	79.74	78.80	11.9	4,202	0.28%
2023/03/21	32	81.92	9.4	81.77	80.90	22.6	4,105	0.55%
2023/03/20	4.5	78.92	10	79.36	81.00	-5.5	3,858	-0.14%
2023/03/16	0	0.00	2	74.80	74.60	-2	3,706	-0.05%
2023/03/15	0	0.00	3	76.80	74.70	-3	3,719	-0.08%
2023/03/14	3	75.03	1	74.90	74.80	2	3,704	0.05%
2023/03/13	1	76.30	4	75.25	76.30	-3	3,722	-0.08%
2023/03/10	22.2	74.47	5	75.04	74.20	17.2	3,704	0.46%
2023/03/09	4	77.18	7	76.81	76.30	-3	3,732	-0.08%
2023/03/08	10.1	76.20	25	75.63	76.10	-15	3,713	-0.40%
2023/03/07	1.1	76.02	4.2	76.19	76.10	-3.2	3,711	-0.09%
2023/03/06	2.1	76.16	1	76.98	75.80	1.1	3,708	0.03%
2023/03/03	5	75.32	1	75.30	75.00	4	3,693	0.11%
2023/03/02	9	75.44	18	75.57	74.70	-9	3,712	-0.24%
2023/03/01	6	76.12	12	75.78	76.90	-6	3,645	-0.16%
2023/02/24	8	72.54	8.4	72.45	71.90	-0.4	3,589	-0.01%
2023/02/23	6	74.00	3.2	73.93	74.20	2.9	3,562	0.08%
2023/02/22	6.1	74.04	7.1	74.45	73.20	-1	3,597	-0.03%
2023/02/21	5	77.68	19	77.11	77.00	-14	3,620	-0.39%
2023/02/20	8	74.53	26.1	74.73	75.20	-18.1	3,691	-0.49%
2023/02/17	8.1	73.50	6.3	73.56	74.00	1.8	4,151	0.04%
2023/02/16	27.2	71.54	7	72.51	72.60	20.2	4,027	0.50%
2023/02/15	3	68.90	5	68.80	68.60	-2	4,068	-0.05%
2023/02/14	0	70.30	2	70.30	69.50	-2	4,204	-0.05%
2023/02/13	0.1	70.40	2	69.70	70.30	-2	4,815	-0.04%
2023/02/10	1	70.49	2	69.95	69.50	-1	5,014	-0.02%
2023/02/09	7.1	70.89	0	0.00	70.50	7.1	5,118	0.14%
2023/02/08	8.1	70.96	4	71.30	71.50	4.1	5,150	0.08%
2023/02/07	0.1	69.50	3	70.23	70.70	-3	5,122	-0.06%
2023/02/06	6	69.52	2	69.00	68.80	4	5,101	0.08%
2023/02/03	8.1	69.75	8	69.54	69.60	0.1	5,106	0.00%
2023/02/02	6.1	70.14	2	70.15	70.30	4.1	5,155	0.08%
2023/02/01	1.1	68.07	3	68.10	68.40	-1.9	5,177	-0.04%
2023/01/31	8.4	66.64	2	67.05	66.90	6.4	5,197	0.12%
2023/01/30	0	0.00	6	65.15	65.50	-6	5,194	-0.12%
2023/01/13	0.1	62.60	1	62.40	62.40	-1	5,404	-0.02%
2023/01/12	0	0.00	5	63.66	63.50	-5	5,475	-0.09%
2023/01/11	2	63.95	3.1	64.03	64.00	-1.1	5,609	-0.02%
2023/01/10	0	0.00	5	63.40	63.40	-5	5,919	-0.08%
2023/01/09	16	63.91	1	63.30	63.50	15	6,065	0.25%
2023/01/06	7	63.43	13	63.16	63.70	-6	6,035	-0.10%
2023/01/05	7	62.50	2	62.15	61.80	5	5,979	0.08%
2023/01/04	4	62.70	2	63.25	62.20	2	5,993	0.03%
2023/01/03	0	62.60	5.1	62.33	62.60	-5.1	5,910	-0.09%
2022/12/30	1	58.50	0	0.00	58.60	1	5,788	0.02%
2022/12/29	0	0.00	11	58.31	58.80	-11	5,809	-0.19%
2022/12/28	1	58.90	0	0.00	58.20	1	5,845	0.02%
2022/12/27	4	60.83	4	60.08	59.80	0	5,866	0.00%
2022/12/26	1	58.80	0	0.00	58.70	1	5,817	0.02%
2022/12/23	4	58.05	4	57.30	59.40	0	5,829	0.00%
2022/12/22	1	58.30	0	0.00	58.10	1	5,827	0.02%
2022/12/21	2	56.80	3	56.83	56.60	-1	5,854	-0.02%
2022/12/20	6.4	58.70	6	57.97	56.50	0.4	5,857	0.01%
2022/12/19	2	59.60	1	59.50	59.50	1	5,850	0.02%
2022/12/16	0.7	60.90	1	60.90	60.50	-0.4	5,835	-0.01%
2022/12/15	1	62.60	3	63.70	62.60	-2	5,786	-0.03%
2022/12/14	7	62.77	1	62.70	62.80	6	5,761	0.10%
2022/12/13	0.1	63.00	1	62.80	62.50	-1	5,747	-0.02%
2022/12/12	2	62.90	2	62.45	62.60	0	5,742	0.00%
2022/12/09	1.1	63.82	2	63.75	63.70	-0.9	5,724	-0.02%
2022/12/08	1	63.90	1	64.10	64.00	0	5,719	0.00%
2022/12/07	1.2	66.49	1	64.30	64.30	0.2	5,716	0.00%
2022/12/06	0.1	66.90	3	66.13	66.10	-3	5,696	-0.05%
2022/12/05	6	68.70	5	69.12	68.20	1	5,685	0.02%
2022/12/02	1	68.00	3	68.07	68.00	-2	5,654	-0.04%
2022/12/01	7	67.44	14.1	67.69	68.00	-7.1	5,641	-0.13%
2022/11/30	14	65.40	4	65.55	65.70	10	5,581	0.18%
2022/11/29	4.1	64.25	6	64.30	64.30	-1.9	5,610	-0.03%
2022/11/28	4	65.08	2	64.90	64.90	2	5,614	0.04%
2022/11/25	3.1	65.89	4	65.25	65.20	-0.9	5,617	-0.02%
2022/11/24	8	65.90	9	66.01	66.10	-1	5,615	-0.02%
2022/11/23	7	64.24	2	64.25	64.30	5	5,568	0.09%
2022/11/22	3.1	64.11	0	0.00	63.60	3.1	5,568	0.05%
2022/11/21	3	66.59	2	66.61	65.50	1	5,547	0.02%
2022/11/18	8.1	68.58	5.2	68.59	67.60	2.8	5,540	0.05%
2022/11/17	19	68.57	36.2	68.74	68.30	-17.2	5,558	-0.31%
2022/11/16	14.2	67.12	17	68.34	69.00	-2.9	5,487	-0.05%
2022/11/15	48.2	64.32	91	63.26	67.40	-42.8	5,320	-0.80%
2022/11/14	14	67.50	14	67.50	67.50	0	4,863	0.00%
2022/11/11	25	76.46	20	76.75	75.00	5	4,998	0.10%
2022/11/10	31.1	75.82	17	75.38	75.00	14.1	4,862	0.29%
2022/11/09	58.1	77.67	31	77.33	76.80	27.1	4,819	0.56%
2022/11/08	7	74.64	11	75.58	76.50	-4	4,351	-0.09%
2022/11/07	10	68.38	15	69.91	69.60	-5	4,334	-0.11%
2022/11/04	9	66.23	0	0.00	66.60	9	4,277	0.21%
2022/11/03	0	0.00	6	66.70	67.00	-6	4,307	-0.14%
2022/11/02	9	68.31	0	0.00	67.80	9	4,309	0.21%
2022/11/01	1	68.30	1	68.00	68.00	0	4,366	0.00%
2022/10/31	9	69.17	10	69.53	68.50	-1	4,354	-0.02%
2022/10/28	11	68.91	17	69.98	67.00	-6	4,338	-0.14%
2022/10/27	18	72.01	10	72.35	72.90	8	4,307	0.19%
2022/10/26	3	70.03	8	69.18	70.00	-5	4,326	-0.12%
2022/10/25	9	69.22	12.2	69.78	68.60	-3.2	4,422	-0.07%
2022/10/24	13	72.21	14	71.53	69.50	-1	4,469	-0.02%
2022/10/21	22	72.36	32	72.10	69.90	-10	4,596	-0.22%
2022/10/20	27	73.71	15	73.32	74.00	12	4,546	0.26%
2022/10/19	25	73.85	9.2	73.93	74.90	15.8	4,500	0.35%
2022/10/18	37	73.27	36	73.49	74.00	1	4,386	0.02%
2022/10/17	42	67.86	38	68.89	70.80	4	4,107	0.10%
2022/10/14	3	65.20	32	63.06	65.60	-29	3,981	-0.73%
2022/10/13	17.2	61.62	5	62.24	60.00	12.2	4,016	0.30%
2022/10/12	8	65.20	16	64.61	65.70	-8	4,029	-0.20%
2022/10/11	3	64.27	6	65.68	65.40	-3	4,023	-0.07%
2022/10/07	12	68.78	10	68.90	67.90	2	4,017	0.05%
2022/10/06	7	67.27	5	67.42	68.00	2	4,013	0.05%
2022/10/05	10	66.72	16	66.46	67.20	-6	4,016	-0.15%
2022/10/04	6	64.63	11	64.31	64.80	-5	4,013	-0.12%
2022/10/03	1	61.50	0	0.00	61.70	1	4,018	0.02%
2022/09/30	5	57.52	5	59.32	61.00	0	4,083	0.00%
2022/09/28	0	0.00	1.5	62.03	59.70	-1.5	4,243	-0.04%
2022/09/27	2	61.10	0	0.00	62.70	2	4,281	0.05%
2022/09/26	12	63.62	12.1	61.77	60.80	-0.1	4,336	0.00%
2022/09/23	3.7	66.74	1	66.30	66.20	2.7	4,392	0.06%
2022/09/22	9	67.31	0	0.00	67.30	9	4,441	0.20%
2022/09/21	0	68.30	1	68.20	68.20	-1	4,466	-0.02%
2022/09/20	1	68.60	0	0.00	68.70	1	4,489	0.02%
2022/09/19	0.1	69.00	2	68.95	68.60	-1.9	4,527	-0.04%
2022/09/16	3	69.83	1	69.70	69.50	2	4,574	0.04%
2022/09/15	0	71.60	0	0.00	71.00	0	4,639	0.00%
2022/09/14	1	71.10	2.3	69.24	71.10	-1.3	4,722	-0.03%
2022/09/13	2	72.10	2	72.20	71.10	0	4,779	0.00%
2022/09/12	1	70.90	0	0.00	70.70	1	4,887	0.02%
2022/09/08	7	68.74	6	69.68	69.90	1	4,964	0.02%
2022/09/07	6	69.38	15	68.76	68.30	-9	4,991	-0.18%
2022/09/06	10	70.88	7.1	71.11	69.50	2.9	4,993	0.06%
2022/09/05	6	72.45	3	74.57	71.90	3	4,984	0.06%
2022/09/02	0	0.00	3.5	76.40	76.10	-3.5	4,963	-0.07%
2022/09/01	2	75.55	1.1	76.22	75.10	0.9	4,958	0.02%
2022/08/31	1	75.20	2	76.20	77.00	-1	4,952	-0.02%
2022/08/30	1	74.90	2	75.00	74.90	-1	4,964	-0.02%
2022/08/29	1	74.80	9	74.59	74.30	-8	4,984	-0.16%
2022/08/26	4	77.53	3	77.70	77.30	1	4,987	0.02%
2022/08/25	5	78.52	4	78.43	78.10	1	5,040	0.02%
2022/08/24	14	78.28	13	78.09	78.00	1	5,252	0.02%
2022/08/23	3	76.37	3	76.90	76.60	0	5,210	0.00%
2022/08/22	9.1	78.17	16	78.79	77.80	-6.9	5,185	-0.13%
2022/08/19	9.5	78.32	2	77.90	77.90	7.5	5,145	0.15%
2022/08/18	9.2	78.00	18	77.62	77.80	-8.8	5,075	-0.17%
2022/08/17	10	75.38	3	75.40	75.10	7	4,915	0.14%
2022/08/16	22.3	77.13	4	77.25	76.00	18.3	4,912	0.37%
2022/08/15	21.3	77.71	26.1	77.90	78.50	-4.7	4,862	-0.10%
2022/08/12	28	75.27	19	75.43	75.20	9	4,746	0.19%
2022/08/11	9	70.97	4	71.00	70.80	5	4,603	0.11%
2022/08/10	13	67.62	18	69.92	70.60	-5	4,606	-0.11%
2022/08/09	8	69.00	1	69.30	68.90	7	4,544	0.15%
2022/08/08	4	68.50	7.2	68.58	69.50	-3.2	4,547	-0.07%
2022/08/05	5	67.46	15.1	67.48	67.30	-10.1	4,483	-0.23%
2022/08/04	5	65.90	6	65.30	66.70	-1	4,484	-0.02%
2022/08/03	7	67.57	11	67.49	67.70	-4	4,456	-0.09%
2022/08/02	7.1	67.89	16	67.52	66.60	-8.9	4,450	-0.20%
2022/08/01	9.2	70.07	41	70.37	69.90	-31.8	4,395	-0.72%
2022/07/29	29	74.40	8	74.70	74.10	21	4,285	0.49%
2022/07/28	47.1	78.16	7	77.81	76.60	40.1	4,233	0.95%
2022/07/27	12	96.52	6	96.45	96.70	6	4,070	0.15%
2022/07/26	5.2	96.49	12	97.22	96.20	-6.8	4,018	-0.17%
2022/07/25	8.1	99.92	7	100.00	99.00	1.1	4,036	0.03%
2022/07/22	12	103.92	6	103.00	101.50	6	4,072	0.15%
2022/07/21	3	101.50	3	102.00	102.50	0	4,139	0.00%
2022/07/20	8	101.50	11	101.50	101.00	-3	4,284	-0.07%
2022/07/19	4	97.78	7.1	98.00	98.60	-3.1	4,288	-0.07%
2022/07/18	1	93.70	4	94.70	95.60	-3	4,245	-0.07%
2022/07/15	3	91.77	1	91.30	92.10	2	4,259	0.05%
2022/07/14	1	89.21	4	89.53	91.00	-3	4,246	-0.07%
2022/07/13	2	89.55	3	89.67	89.30	-1	4,230	-0.02%
2022/07/12	6	87.58	3	87.07	86.60	3	4,242	0.07%
2022/07/11	3	90.53	1	90.00	90.00	2	4,267	0.05%
2022/07/08	11	90.12	1	91.50	90.60	10	4,246	0.24%
2022/07/07	11	85.74	15	87.23	87.80	-4	4,192	-0.10%
2022/07/06	2	86.25	3.1	87.27	86.20	-1.1	4,143	-0.03%
2022/07/05	13	85.42	5	86.14	86.50	8	4,142	0.19%
2022/07/04	5	84.40	7.2	84.37	83.70	-2.2	4,137	-0.05%
2022/07/01	11.2	86.18	20	85.29	81.90	-8.8	4,170	-0.21%
2022/06/30	9.2	90.43	11	90.75	90.00	-1.8	4,076	-0.04%
2022/06/29	2	92.65	1	95.70	93.80	1	4,020	0.02%
2022/06/28	3	96.00	1	96.30	94.70	2	3,986	0.05%
2022/06/27	2	95.55	3	96.67	97.10	-1	3,975	-0.03%
2022/06/24	1.1	93.48	1.1	94.19	93.70	0.1	3,952	0.00%
2022/06/23	3.2	91.80	1	92.30	91.70	2.2	3,908	0.06%
2022/06/22	16.2	94.43	7.1	93.51	91.70	9.1	3,866	0.24%
2022/06/21	4	95.80	11.1	96.92	97.50	-7.1	3,801	-0.19%
2022/06/20	9	97.68	33.2	96.87	93.60	-24.2	3,775	-0.64%
2022/06/17	10.1	102.19	10	105.60	102.00	0.1	3,668	0.00%
2022/06/16	4	110.88	2	113.75	107.00	2	3,615	0.06%
2022/06/15	4.1	113.25	0	0.00	112.50	4.1	3,608	0.11%
2022/06/14	1.4	113.14	4	114.25	116.00	-2.6	3,636	-0.07%
2022/06/13	2	115.01	2	115.00	115.00	0	3,650	0.00%
2022/06/10	1	117.00	1	118.00	118.00	0	3,665	0.00%
2022/06/09	2	117.75	1	118.00	117.50	1	3,667	0.03%
2022/06/08	6	119.75	5	122.00	118.50	1	3,680	0.03%
2022/06/07	2	120.00	4	120.38	120.00	-2	3,688	-0.05%
2022/06/06	4	118.75	3	119.50	119.00	1	3,691	0.03%
2022/06/02	6	119.33	5	120.30	119.00	1	3,742	0.03%
2022/06/01	21.1	122.20	12.1	121.80	121.00	9	3,709	0.24%
2022/05/31	4	114.50	5	114.60	115.00	-1	3,485	-0.03%
2022/05/30	2	113.75	3	114.00	114.00	-1	3,492	-0.03%
2022/05/27	2	112.00	1	112.00	111.50	1	3,558	0.03%
2022/05/26	2.1	110.73	0	0.00	109.50	2.1	3,583	0.06%
2022/05/25	5	110.00	3	109.83	110.00	2	3,758	0.05%
2022/05/24	4.1	110.76	1.1	111.90	109.50	3	4,117	0.07%
2022/05/23	4.1	114.11	13	113.23	113.00	-8.9	4,198	-0.21%
2022/05/20	14	118.14	3.2	116.59	115.50	10.8	4,183	0.26%
2022/05/19	4.2	116.36	5	116.80	118.50	-0.9	4,166	-0.02%
2022/05/18	12.3	118.35	2	119.00	118.50	10.3	4,147	0.25%
2022/05/17	3	114.83	2	114.00	115.00	1	4,103	0.02%
2022/05/16	1	113.00	6	115.17	113.00	-5	4,113	-0.12%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	2	115.75	1	116.00	114.50	1	4,183	0.02%
2022/05/11	2	114.75	5	114.90	114.50	-3	4,171	-0.07%
2022/05/10	8	115.00	4.2	115.48	117.50	3.8	4,182	0.09%
2022/05/09	3	113.33	0	0.00	113.00	3	4,171	0.07%
2022/05/06	2	117.50	3	116.83	117.00	-1	4,173	-0.02%
2022/05/05	5	119.90	3	121.00	119.50	2	4,177	0.05%
2022/05/04	14	118.25	2	119.25	119.00	12	4,159	0.29%
2022/05/03	0	0.00	4	115.63	117.00	-4	4,139	-0.10%
2022/04/29	5	118.20	0	0.00	116.00	5	4,183	0.12%
2022/04/28	3	116.16	1	115.50	115.50	2	4,171	0.05%
2022/04/27	8	113.63	4	113.00	116.00	4	4,117	0.10%
2022/04/26	12.1	121.21	5	122.60	119.00	7.1	4,020	0.18%
2022/04/25	1	116.01	15	117.03	118.50	-14	3,885	-0.36%
2022/04/22	2.1	122.79	3	122.83	122.00	-0.9	3,870	-0.02%
2022/04/21	5	126.40	2	124.00	125.50	3	3,937	0.08%
2022/04/20	0	122.50	0	0.00	122.50	0	3,919	0.00%
2022/04/18	12	123.42	8.1	122.69	122.50	3.9	4,064	0.10%
2022/04/15	5.1	124.60	9.2	126.32	122.50	-4.2	4,097	-0.10%
2022/04/14	0	0.00	2	129.25	129.00	-2	4,152	-0.05%
2022/04/13	0	127.57	0	0.00	128.50	0	4,267	0.00%
2022/04/12	8	126.94	7	126.29	128.00	1	4,364	0.02%
2022/04/11	3.1	129.46	5.3	127.95	126.00	-2.1	4,512	-0.05%
2022/04/08	8.2	131.82	0.4	131.00	131.00	7.8	4,545	0.17%
2022/04/07	13.1	136.27	21	136.10	131.00	-7.9	4,502	-0.18%
2022/04/06	0.2	143.00	0	0.00	142.50	0.2	4,416	0.00%
2022/04/01	1.2	143.75	1	144.50	145.00	0.2	4,538	0.00%
2022/03/31	0.1	147.03	2	146.76	146.00	-1.9	4,634	-0.04%
2022/03/30	54.1	148.54	7	148.57	148.00	47.1	4,706	1.00%
2022/03/29	2	148.72	2	149.00	148.00	0	4,718	0.00%
2022/03/28	10.1	147.05	14	146.64	147.00	-3.9	4,760	-0.08%
2022/03/25	10	150.30	9.1	149.78	149.50	0.9	4,806	0.02%
2022/03/24	12	150.92	5	151.70	152.00	7	4,901	0.14%
2022/03/23	14	150.43	4.1	150.64	151.50	10	4,982	0.20%
2022/03/22	12	148.46	14	147.82	148.00	-2	5,150	-0.04%
2022/03/21	5	150.30	3	152.50	150.00	2	5,207	0.04%
2022/03/18	6	148.75	0	0.00	149.00	6	5,238	0.11%
2022/03/17	5	147.50	2	147.75	148.00	3	5,245	0.06%
2022/03/16	0.1	144.73	7.2	143.53	145.00	-7.1	5,277	-0.13%
2022/03/15	14	144.47	1	145.00	144.00	13	5,332	0.24%
2022/03/14	1	147.98	4	146.88	148.00	-3	5,398	-0.06%
2022/03/11	7.8	145.46	2	145.00	145.00	5.8	5,615	0.10%
2022/03/10	17	148.79	3.2	148.95	148.00	13.8	5,715	0.24%
2022/03/09	2	145.25	1	146.50	146.00	1	5,782	0.02%
2022/03/08	12.2	144.30	8.3	143.78	142.50	3.9	5,897	0.07%
2022/03/07	8.2	148.13	2	150.00	147.00	6.2	5,927	0.10%
2022/03/04	3.1	154.14	10	154.10	153.00	-6.9	5,994	-0.11%
2022/03/03	19	155.90	2	156.50	156.00	17	6,127	0.28%
2022/03/02	35	156.51	10	157.50	156.50	25	6,211	0.40%
2022/03/01	4	153.13	3	153.00	153.50	1	6,202	0.02%
2022/02/25	19	157.68	12	155.88	152.00	7	6,280	0.11%
2022/02/24	26.3	156.37	27.6	156.64	156.00	-1.3	6,265	-0.02%
2022/02/23	11.1	152.20	25	152.60	154.50	-13.9	6,083	-0.23%
2022/02/22	5.1	145.61	1	145.00	146.00	4.1	6,358	0.06%
2022/02/21	1	148.03	2	148.50	149.50	-1	7,504	-0.01%
2022/02/18	2.4	147.36	0.5	149.50	150.00	1.9	8,235	0.02%
2022/02/17	6	148.75	8	149.38	149.50	-2	8,303	-0.02%
2022/02/16	5	148.20	2.4	148.08	147.50	2.6	8,404	0.03%
2022/02/15	9.4	147.65	14	146.75	146.00	-4.6	8,455	-0.05%
2022/02/14	7.2	149.30	18	149.83	149.50	-10.9	8,475	-0.13%
2022/02/11	1	153.00	2	153.00	152.50	-1	8,516	-0.01%
2022/02/10	23	153.57	8	155.19	153.50	15	8,699	0.17%
2022/02/09	7	155.00	6	155.67	156.50	1	8,765	0.01%
2022/02/08	1.2	152.50	4	151.13	153.00	-2.8	8,868	-0.03%
2022/02/07	6.3	144.92	2	143.75	146.50	4.3	8,910	0.05%
2022/01/26	4.5	146.11	5	146.10	145.50	-0.5	8,992	-0.01%
2022/01/25	5.1	148.17	2	146.02	145.00	3.1	9,153	0.03%
2022/01/24	8.4	148.51	7	146.93	149.50	1.4	9,426	0.01%
2022/01/21	5.2	150.52	5	151.60	149.50	0.2	9,663	0.00%
2022/01/20	0	0.00	1	153.50	154.00	-1	10,078	-0.01%
2022/01/19	3.1	155.18	11	155.36	155.00	-7.9	10,230	-0.08%
2022/01/18	10.7	157.36	9	159.78	155.50	1.7	10,457	0.02%
2022/01/17	3.1	156.65	9.1	156.06	157.50	-6	10,516	-0.06%
2022/01/14	8.3	150.41	10	151.33	152.00	-1.7	10,633	-0.02%
2022/01/13	4.1	156.49	5.1	156.41	155.00	-1	11,031	-0.01%
2022/01/12	10.3	154.04	54	156.80	156.00	-43.7	11,081	-0.39%
2022/01/11	15.1	159.31	5	158.70	159.00	10.1	11,147	0.09%
2022/01/10	6.2	161.17	3	161.33	163.50	3.2	11,206	0.03%
2022/01/07	34.5	160.66	16.1	159.25	159.00	18.4	11,373	0.16%
2022/01/06	32.6	163.31	9.6	163.64	163.00	23	11,458	0.20%
2022/01/05	21.5	167.94	11	167.50	167.50	10.5	11,517	0.09%
2022/01/04	20.4	175.29	14	174.14	172.50	6.4	11,520	0.06%
2022/01/03	10.2	174.17	12	174.04	176.50	-1.9	11,503	-0.02%
2021/12/30	0	0.00	3	171.83	171.50	-3	11,577	-0.03%
2021/12/29	8.1	171.63	4	171.50	171.00	4.1	11,897	0.03%
2021/12/28	15	173.43	11	172.14	171.00	4	12,314	0.03%
2021/12/27	8.1	168.42	10	169.90	173.00	-1.9	12,392	-0.02%
2021/12/24	11.3	169.42	6	170.58	167.50	5.3	12,543	0.04%
2021/12/23	1	171.00	11	171.32	170.50	-10	12,641	-0.08%
2021/12/22	7	172.21	7.3	172.69	171.00	-0.2	12,757	0.00%
2021/12/21	3	172.17	5.3	171.91	172.50	-2.3	12,817	-0.02%
2021/12/20	12	172.08	12.1	173.36	170.50	-0.1	12,865	0.00%
2021/12/17	13	170.88	16	171.16	170.00	-3	12,878	-0.02%
2021/12/16	51.5	172.65	48.1	172.74	173.00	3.4	12,975	0.03%
2021/12/15	5	163.40	22	164.50	167.50	-17	12,895	-0.13%
2021/12/14	5.2	162.31	11	161.55	160.50	-5.8	12,907	-0.05%
2021/12/13	3	166.67	4	167.13	167.00	-1	12,940	-0.01%
2021/12/10	11.1	165.78	9.2	166.42	165.50	1.9	13,087	0.01%
2021/12/09	18.5	171.89	39	170.68	169.00	-20.5	13,075	-0.16%
2021/12/08	13.2	173.77	10	174.45	173.00	3.2	13,121	0.02%
2021/12/07	23	174.52	15	175.47	173.00	8	13,391	0.06%
2021/12/06	21	172.69	12	172.58	172.50	9	13,493	0.07%
2021/12/03	12	169.84	4.3	170.47	170.50	7.7	13,607	0.06%
2021/12/02	23	170.37	17.1	170.39	166.50	5.9	13,776	0.04%
2021/12/01	15	168.70	14.5	168.52	169.50	0.5	14,020	0.00%
2021/11/30	36	167.46	17	167.59	166.00	19	14,345	0.13%
2021/11/29	10	158.79	28	157.32	163.50	-18	14,557	-0.12%
2021/11/26	19	166.58	31.2	166.56	162.50	-12.1	14,708	-0.08%
2021/11/25	2.1	169.95	2	168.00	168.00	0.1	15,011	0.00%
2021/11/24	11	168.36	26.3	167.72	169.00	-15.3	15,081	-0.10%
2021/11/23	14.3	171.36	14.1	171.30	169.00	0.2	15,233	0.00%
2021/11/22	20.1	175.35	18.1	175.72	176.50	2	15,337	0.01%
2021/11/19	75.5	174.85	48.2	175.33	172.50	27.3	15,709	0.17%
2021/11/18	160.1	177.42	120	178.78	173.50	40.1	15,879	0.25%	大買/大賣/
2021/11/17	48	167.31	95.1	167.85	171.50	-47.1	15,099	-0.31%
2021/11/16	14	157.86	5	157.00	156.00	9	14,940	0.06%
2021/11/15	14	158.00	12.2	158.52	156.50	1.9	15,536	0.01%
2021/11/12	5	155.90	14.1	156.71	155.00	-9.1	16,770	-0.05%
2021/11/11	4	153.75	11	154.18	154.50	-7	16,996	-0.04%
2021/11/10	12.1	153.38	4	153.50	152.50	8.1	17,198	0.05%
2021/11/09	31.1	156.24	20.3	156.39	155.50	10.8	17,489	0.06%
2021/11/08	13	150.81	18.1	151.44	152.00	-5.1	17,513	-0.03%
2021/11/05	5.1	149.00	9	148.22	148.50	-3.9	17,807	-0.02%
2021/11/04	9	145.06	6	147.83	144.50	3	18,007	0.02%
2021/11/03	10.2	146.10	17	147.35	148.50	-6.8	18,247	-0.04%
2021/11/02	33.2	148.72	34	146.96	144.00	-0.8	18,473	0.00%
2021/11/01	47.2	152.22	28.3	153.45	150.00	18.9	18,641	0.10%
2021/10/29	38.1	164.60	22.4	163.64	160.00	15.7	18,846	0.08%
2021/10/28	40.2	165.83	33	166.80	164.00	7.2	19,154	0.04%
2021/10/27	15.1	157.07	20.1	157.15	158.50	-5	19,858	-0.02%
2021/10/26	19.2	154.61	31	153.63	152.50	-11.9	20,775	-0.06%
2021/10/25	31	147.13	14	146.93	149.00	17	21,535	0.08%
2021/10/22	21.3	148.54	5.7	148.06	148.00	15.6	22,191	0.07%
2021/10/21	73.2	153.68	22	156.09	151.00	51.2	22,793	0.22%
2021/10/20	5	146.70	8	147.00	147.00	-3	23,424	-0.01%
2021/10/19	17	145.38	8	145.88	145.50	9	24,926	0.04%
2021/10/18	5	141.00	11	141.32	143.00	-6	25,500	-0.02%
2021/10/15	17	141.76	24	140.83	141.00	-7	25,649	-0.03%
2021/10/14	9.2	136.97	23	138.78	139.00	-13.9	25,598	-0.05%
2021/10/13	22.3	136.53	7	138.50	134.00	15.3	25,541	0.06%
2021/10/12	8	141.32	7.2	141.18	139.00	0.8	25,547	0.00%
2021/10/08	11.1	146.98	11	145.91	145.00	0.1	25,639	0.00%
2021/10/07	11.5	145.35	14.1	146.58	147.00	-2.6	25,668	-0.01%
2021/10/06	22	146.72	12.4	144.80	140.00	9.7	25,703	0.04%
2021/10/05	25.1	146.94	24.2	144.89	150.50	0.9	25,490	0.00%
2021/10/04	7	144.36	7	143.14	139.50	0	25,173	0.00%
2021/10/01	26.5	150.47	22.1	148.02	148.50	4.4	25,123	0.02%
2021/09/30	4.1	154.27	5	155.00	155.00	-0.9	25,106	0.00%
2021/09/29	13	155.31	6	155.67	153.50	7	25,212	0.03%
2021/09/28	15	164.07	3.4	166.35	162.00	11.6	25,688	0.05%
2021/09/27	9	167.67	15.6	168.02	168.00	-6.6	25,883	-0.03%
2021/09/24	47.3	163.97	42.6	164.46	164.00	4.6	26,181	0.02%
2021/09/23	17.1	159.67	40.3	160.20	161.00	-23.2	26,339	-0.09%
2021/09/22	19	161.19	18	161.97	160.50	1	26,604	0.00%
2021/09/17	11	166.91	8.1	167.31	169.50	3	26,950	0.01%
2021/09/16	4	166.25	8	167.31	165.50	-4	27,110	-0.01%
2021/09/15	29.4	167.75	14	165.61	165.00	15.4	27,266	0.06%
2021/09/14	12	176.96	16	176.84	176.50	-4	27,647	-0.01%
2021/09/13	30.8	179.77	33	177.62	175.00	-2.2	28,072	-0.01%
2021/09/10	49.1	184.21	17.8	185.11	179.00	31.3	28,528	0.11%
2021/09/09	11.3	177.58	34.5	177.07	179.50	-23.2	28,530	-0.08%
2021/09/08	33.1	174.29	29.2	172.38	169.00	3.9	28,671	0.01%
2021/09/07	22.5	176.08	34.2	175.93	176.50	-11.7	29,141	-0.04%
2021/09/06	27.8	175.05	108.1	175.01	174.50	-80.3	29,420	-0.27%	大賣/
2021/09/03	43.5	183.67	46.2	181.38	180.50	-2.7	29,785	-0.01%
2021/09/02	54.6	191.70	61.1	188.93	186.00	-6.5	30,498	-0.02%
2021/09/01	48.1	193.17	51.1	194.58	195.50	-3.1	31,476	-0.01%
2021/08/31	44.2	193.67	48.6	194.44	191.50	-4.4	32,096	-0.01%
2021/08/30	17	190.47	16	189.81	189.00	1	32,647	0.00%
2021/08/27	26.3	190.47	28	190.64	190.50	-1.7	33,242	-0.01%
2021/08/26	32.5	191.99	26.1	190.59	190.50	6.4	34,115	0.02%
2021/08/25	42.3	190.36	67	190.65	193.50	-24.7	35,424	-0.07%
2021/08/24	73.6	195.44	31	194.34	190.00	42.6	35,921	0.12%
2021/08/23	33.1	200.10	60.1	201.19	202.00	-27	36,217	-0.07%
2021/08/20	76.3	193.60	79	193.46	190.50	-2.7	36,492	-0.01%
2021/08/19	60.5	199.08	86.2	199.21	189.50	-25.7	36,702	-0.07%
2021/08/18	173.8	196.84	122	200.51	208.00	51.8	36,877	0.14%	大買/大賣/
2021/08/17	101.4	219.68	41	212.05	207.50	60.4	37,064	0.16%	大買/
2021/08/16	64.2	222.29	53.2	224.56	221.00	11	37,988	0.03%
2021/08/13	51.1	235.41	40	230.88	224.00	11.1	38,240	0.03%
2021/08/12	34.1	238.97	12	239.29	236.50	22.1	38,758	0.06%
2021/08/11	59.5	239.99	47	240.05	237.00	12.5	39,687	0.03%
2021/08/10	44.7	252.50	67.2	254.69	248.50	-22.5	39,841	-0.06%
2021/08/09	69.5	262.07	30	257.40	252.00	39.5	40,193	0.10%
2021/08/06	35	267.21	43.2	267.88	269.50	-8.2	41,121	-0.02%
2021/08/05	37.5	266.45	27	267.63	265.50	10.5	41,868	0.03%
2021/08/04	50.4	277.07	60	276.72	274.00	-9.7	42,818	-0.02%
2021/08/03	59.1	286.18	55.2	286.28	282.50	3.9	42,779	0.01%
2021/08/02	100.3	289.88	167.2	292.57	280.00	-66.9	42,832	-0.16%	大賣/
2021/07/30	127	280.08	141.4	284.45	276.50	-14.3	42,231	-0.03%	大買/大賣/
2021/07/29	134.1	263.82	133.6	267.76	275.00	0.4	41,722	0.00%	大買/大賣/
2021/07/28	134.7	270.23	71.1	270.50	261.00	63.7	41,284	0.15%	大買/
2021/07/27	74.3	280.55	107.1	281.88	290.00	-32.8	41,322	-0.08%	大賣/
2021/07/26	128.7	282.13	132	282.28	276.00	-3.3	40,993	-0.01%	大買/大賣/
2021/07/23	127.5	262.99	157.9	265.28	270.50	-30.4	40,197	-0.08%	大買/大賣/
2021/07/22	49	235.75	78.4	240.51	246.00	-29.3	39,107	-0.07%
2021/07/21	41	218.70	52.4	219.78	224.00	-11.4	38,837	-0.03%
2021/07/20	23.2	219.92	23	217.39	214.00	0.2	39,098	0.00%
2021/07/19	24	226.27	41	227.55	226.00	-17	39,414	-0.04%
2021/07/16	32	225.30	18	226.50	225.50	14	39,721	0.04%
2021/07/15	31	219.05	64.5	221.98	224.50	-33.5	40,297	-0.08%
2021/07/14	47.1	211.64	69.2	213.71	215.50	-22.1	41,013	-0.05%
2021/07/13	73.2	218.82	36	215.42	210.00	37.1	41,311	0.09%
2021/07/12	16.5	223.44	37.1	222.57	221.00	-20.5	42,235	-0.05%
2021/07/09	19.5	221.79	15.5	222.13	220.50	4	43,038	0.01%
2021/07/08	25.1	227.27	18	226.97	225.00	7.1	43,962	0.02%
2021/07/07	43	228.48	29.5	227.08	224.00	13.5	44,613	0.03%
2021/07/06	51.2	234.61	23	231.83	231.00	28.2	45,041	0.06%
2021/07/05	86	236.52	103.5	237.79	238.50	-17.4	45,758	-0.04%	大賣/
2021/07/02	43.1	227.91	60	228.22	228.00	-16.9	45,754	-0.04%
2021/07/01	45.4	227.17	62.5	226.35	222.00	-17	45,948	-0.04%
2021/06/30	38	222.99	47	224.32	226.00	-9	46,289	-0.02%
2021/06/29	88.2	231.06	56.2	228.68	219.00	32	46,999	0.07%
2021/06/28	43.1	226.74	55.2	229.03	233.00	-12.1	46,737	-0.03%
2021/06/25	33	220.59	54.1	221.47	220.00	-21.1	46,470	-0.05%
2021/06/24	44.1	217.89	43	217.10	217.00	1	46,369	0.00%
2021/06/23	67	221.18	102.9	219.31	217.50	-35.9	46,246	-0.08%	大賣/
2021/06/22	73	214.03	83.6	213.82	212.50	-10.6	45,753	-0.02%
2021/06/21	75.7	213.33	89.9	212.86	208.00	-14.2	45,360	-0.03%
2021/06/18	78.2	226.07	54	224.60	222.50	24.2	44,912	0.05%
2021/06/17	64.2	224.27	61	224.51	228.50	3.1	44,681	0.01%
2021/06/16	105	234.03	68.8	235.34	223.00	36.2	44,410	0.08%	大買/
2021/06/15	65.1	243.32	105.5	244.64	242.50	-40.4	43,982	-0.09%	大賣/
2021/06/11	89.5	242.72	70.2	242.78	241.00	19.3	44,896	0.04%
2021/06/10	193.7	247.01	100.2	244.93	240.00	93.6	44,973	0.21%	大買/
2021/06/09	119.3	239.71	169.1	240.90	248.00	-49.8	44,862	-0.11%	大買/大賣/
2021/06/08	120.3	239.49	87.4	239.73	230.50	32.9	44,752	0.07%	大買/
2021/06/07	63.5	229.04	111.2	231.98	238.00	-47.6	44,289	-0.11%	大賣/
2021/06/04	72.4	228.14	47.3	230.21	226.50	25	43,743	0.06%
2021/06/03	128	223.54	129.1	226.90	230.00	-1.1	43,243	0.00%	大買/大賣/
2021/06/02	199.1	229.33	83.3	223.62	216.00	115.9	42,269	0.27%	大買/鉅額交易
2021/06/01	63.2	227.62	61.6	230.43	232.50	1.6	40,906	0.00%
2021/05/31	62.1	205.72	102.1	207.45	211.50	-40	39,973	-0.10%	大賣/
2021/05/28	72.6	203.90	73	203.34	199.50	-0.4	39,364	0.00%
2021/05/27	58.7	197.05	86	198.20	200.00	-27.3	39,070	-0.07%
2021/05/26	112.6	198.02	72	198.10	192.50	40.6	38,520	0.11%	大買/
2021/05/25	126.1	199.84	98.3	202.36	199.50	27.8	37,898	0.07%	大買/
2021/05/24	55.6	184.20	113	186.13	190.00	-57.4	36,643	-0.16%	大賣/
2021/05/21	65.7	171.68	46	172.43	176.00	19.7	35,838	0.05%
2021/05/20	93.5	174.17	47	173.57	169.00	46.5	35,635	0.13%
2021/05/19	100.1	172.26	101	172.60	179.00	-1	35,152	0.00%	大賣/
2021/05/18	45	159.13	95.1	158.46	163.00	-50.1	34,334	-0.15%
2021/05/17	62.2	154.47	47	156.33	148.50	15.2	34,113	0.04%
2021/05/14	121.1	176.53	96.3	175.05	164.50	24.8	33,842	0.07%	大買/
2021/05/13	98.2	167.59	125.8	165.64	171.00	-27.6	32,760	-0.08%	大賣/
2021/05/12	211.8	157.74	246.1	158.98	161.00	-34.3	31,940	-0.11%	大買/大賣/
2021/05/11	109.2	167.04	37.7	165.36	162.50	71.5	30,804	0.23%	大買/
2021/05/10	107.6	187.11	49.8	188.68	180.50	57.8	30,623	0.19%	大買/
2021/05/07	66.6	180.33	75.5	180.97	183.00	-8.9	30,225	-0.03%
2021/05/06	74.1	174.51	80.1	173.74	171.00	-6	29,853	-0.02%
2021/05/05	67.4	180.03	23	184.96	172.50	44.4	29,380	0.15%
2021/05/04	59.3	179.77	87.2	180.30	191.50	-27.9	29,111	-0.10%
2021/05/03	53.1	189.04	31	188.95	179.50	22.1	28,545	0.08%
2021/04/29	49	199.87	51	201.02	199.00	-2	28,395	-0.01%
2021/04/28	59.1	202.88	43.1	202.40	201.00	16	28,586	0.06%
2021/04/27	32.2	200.42	32	201.09	195.50	0.2	28,353	0.00%
2021/04/26	41	197.48	68.4	195.37	196.50	-27.4	28,220	-0.10%
2021/04/23	55	182.15	57	186.09	193.50	-2	28,108	-0.01%
2021/04/22	40.5	182.45	57.5	182.94	176.00	-17	28,446	-0.06%
2021/04/21	100.4	175.37	84.1	174.50	179.00	16.3	28,387	0.06%
2021/04/20	104.4	197.61	56.4	194.41	182.00	48	27,900	0.17%	大買/
2021/04/19	318.4	205.95	37	203.41	198.50	281.4	27,235	1.03%	大買/鉅額交易
2021/04/16	106.7	230.07	118.6	227.92	220.50	-11.9	27,122	-0.04%	大買/大賣/
2021/04/15	925	212.65	114.7	210.53	220.00	810.3	26,314	3.08%	大買/大賣/鉅額交易
2021/04/14	118.5	200.74	122.1	200.35	200.00	-3.6	25,679	-0.01%	大買/大賣/
2021/04/13	88.1	207.40	110.6	209.87	202.50	-22.5	24,924	-0.09%	大賣/
2021/04/12	94.5	210.11	67.6	211.05	202.50	26.9	24,342	0.11%
2021/04/09	119	234.97	98	233.13	225.00	21	23,930	0.09%	大買/
2021/04/08	49.7	229.47	48.5	231.47	236.50	1.2	23,464	0.01%
2021/04/07	99	215.95	42	215.76	215.00	57	23,107	0.25%
2021/04/06	57.4	214.64	44.7	216.62	218.50	12.7	22,891	0.06%
2021/04/01	67.1	189.90	89.8	186.91	199.00	-22.7	22,675	-0.10%
2021/03/31	24.4	183.41	16	182.59	181.00	8.4	22,011	0.04%
2021/03/30	21	177.07	12.2	177.98	183.50	8.8	22,479	0.04%
2021/03/29	44.2	171.36	14.1	171.96	174.00	30.1	22,643	0.13%
2021/03/26	6	153.67	20.1	154.56	158.50	-14.1	23,226	-0.06%
2021/03/25	12	145.17	5	147.20	144.50	7	23,434	0.03%
2021/03/24	7.2	148.75	6	150.42	148.00	1.2	23,608	0.01%
2021/03/23	10	148.10	9.1	151.09	152.00	0.9	23,801	0.00%
2021/03/22	26.6	156.71	10.1	156.07	154.00	16.5	24,108	0.07%
2021/03/19	31.1	158.63	12.9	155.71	159.00	18.2	24,041	0.08%
2021/03/18	24	147.94	49.9	148.66	152.50	-25.9	23,912	-0.11%
2021/03/17	119.9	143.52	111.5	143.48	139.00	8.4	23,843	0.04%	大買/大賣/
2021/03/16	246.1	144.51	105.1	147.03	148.50	141	22,616	0.62%	大買/大賣/鉅額交易
2021/03/15	244.1	134.31	71.8	132.22	135.00	172.3	21,961	0.78%	大買/鉅額交易
2021/03/12	65.4	118.13	87.3	120.13	123.00	-21.9	21,016	-0.10%
2021/03/11	31.2	109.47	49.7	107.76	112.00	-18.4	19,953	-0.09%
2021/03/10	42.4	104.31	36.1	104.57	102.00	6.3	19,630	0.03%
2021/03/09	20.1	98.65	10	99.03	100.00	10.1	19,296	0.05%
2021/03/08	10	99.66	8	100.26	96.10	2	19,365	0.01%
2021/03/05	25	99.55	24	100.07	99.20	1	19,397	0.01%
2021/03/04	291	101.79	0	0.00	101.50	291	19,409	1.50%	大買/鉅額交易
2021/03/03	22.3	102.60	21.1	101.50	101.00	1.2	19,427	0.01%
2021/03/02	31.1	104.91	22.1	105.38	104.50	9	19,354	0.05%
2021/02/26	27	99.42	18	100.24	99.80	9	19,082	0.05%
2021/02/25	27.2	105.79	14	106.39	101.00	13.2	18,950	0.07%
2021/02/24	27	112.07	23	108.30	106.50	4	18,832	0.02%
2021/02/23	24.6	111.23	62.9	111.08	113.50	-38.3	18,669	-0.21%
2021/02/22	32.2	106.26	40.1	107.16	109.00	-8	18,470	-0.04%
2021/02/19	36.8	101.12	31	100.87	99.70	5.8	18,188	0.03%
2021/02/18	28.5	98.69	22.5	97.79	99.30	6	17,890	0.03%
2021/02/17	22.3	94.11	10.6	94.44	94.80	11.7	17,744	0.07%
2021/02/05	39.7	87.45	80.1	87.47	88.30	-40.4	17,606	-0.23%
2021/02/04	43.1	84.13	19	85.08	83.10	24.1	17,491	0.14%
2021/02/03	34	84.39	28	84.94	83.60	6	17,453	0.03%
2021/02/02	28	82.01	19	82.33	81.90	9	17,654	0.05%
2021/02/01	16.1	82.15	25	81.59	81.60	-8.9	17,735	-0.05%
2021/01/29	10.5	86.82	7	85.70	84.00	3.5	17,492	0.02%
2021/01/28	34	91.60	29	91.08	88.40	5	17,286	0.03%
2021/01/27	13	91.66	16	92.04	90.80	-3	17,175	-0.02%
2021/01/26	27.7	92.64	112.1	93.39	90.80	-84.5	17,215	-0.49%	大賣/
2021/01/25	20	97.33	24	97.22	95.60	-4	16,996	-0.02%
2021/01/22	27.5	100.08	13	100.92	101.00	14.5	17,006	0.09%
2021/01/21	50	96.72	49	96.53	97.90	1	16,945	0.01%
2021/01/20	19.1	102.53	2.7	104.94	98.60	16.4	16,813	0.10%
2021/01/19	42	109.57	38.9	109.29	109.50	3.1	16,898	0.02%
2021/01/18	67	108.62	47	107.10	108.50	20	16,782	0.12%
2021/01/15	92.1	109.68	58	109.15	110.50	34.1	16,420	0.21%
2021/01/14	10	102.40	40	103.70	106.00	-30	15,638	-0.19%
2021/01/13	26	96.85	22	97.80	96.60	4	15,309	0.03%
2021/01/12	32	95.36	31.1	94.58	93.50	0.9	15,066	0.01%
2021/01/11	42	97.29	139.2	98.88	98.00	-97.2	14,830	-0.66%	大賣/
2021/01/08	74.7	92.99	49.1	92.23	92.90	25.6	14,485	0.18%
2021/01/07	82.1	88.71	67.6	88.50	91.90	14.6	14,161	0.10%
2021/01/06	91	88.73	33	88.14	86.10	58	13,867	0.42%
2021/01/05	22	88.24	21	88.12	87.90	1	13,629	0.01%
2021/01/04	23.3	91.04	37	91.23	90.70	-13.8	13,423	-0.10%
2020/12/31	77	96.68	110.3	95.88	93.50	-33.3	13,225	-0.25%	大賣/
2020/12/30	69.1	95.84	109	96.18	95.10	-39.9	12,730	-0.31%	大賣/
2020/12/29	89.3	97.99	41	96.98	95.50	48.3	12,492	0.39%
2020/12/28	79.3	97.73	123	99.16	99.00	-43.7	12,246	-0.36%	大賣/
2020/12/25	65	89.55	56.1	89.77	91.50	8.9	11,791	0.08%
2020/12/24	133.2	86.30	65.3	86.75	87.50	67.9	11,465	0.59%	大買/
2020/12/23	47.5	80.73	53.5	82.53	85.00	-6	10,799	-0.06%
2020/12/22	129.5	82.90	113	82.40	77.50	16.5	10,442	0.16%	大買/大賣/
2020/12/21	81	76.16	75.9	78.91	80.80	5.1	9,725	0.05%
2020/12/18	43.4	72.04	48	72.84	73.50	-4.6	9,411	-0.05%
2020/12/17	15	70.95	35.1	70.76	72.20	-20.1	9,180	-0.22%
2020/12/16	43	68.90	87	70.54	68.40	-44	8,966	-0.49%
2020/12/15	15	68.27	7.4	68.97	67.70	7.7	8,530	0.09%
2020/12/14	17.3	68.59	39.1	69.27	68.50	-21.8	8,452	-0.26%
2020/12/11	44	68.05	41.1	68.28	68.70	2.9	8,405	0.03%
2020/12/10	44	69.07	3	68.27	67.50	41	8,237	0.50%
2020/12/09	33	69.77	58	68.07	69.90	-25	8,013	-0.31%
2020/12/08	15	65.53	12.2	65.63	66.50	2.8	7,848	0.04%
2020/12/07	14	63.02	125	63.11	65.10	-111	7,784	-1.43%	大賣/鉅額交易
2020/12/04	33.5	65.89	53.7	65.42	64.80	-20.2	7,756	-0.26%
2020/12/03	35.4	67.37	22.4	67.43	67.40	13	7,653	0.17%
2020/12/02	35.5	67.09	33.5	68.26	66.50	2.1	7,624	0.03%
2020/12/01	44	66.61	17.1	66.33	65.70	27	7,342	0.37%
2020/11/30	36	64.89	198.1	65.00	66.60	-162.1	7,166	-2.26%	大賣/鉅額交易
2020/11/27	17	62.08	70.5	62.63	62.50	-53.5	6,971	-0.77%
2020/11/26	3	60.73	12	60.80	61.90	-9	6,865	-0.13%
2020/11/25	6	60.52	2.2	60.62	59.10	3.8	6,848	0.06%
2020/11/24	3	60.50	9.4	61.01	60.90	-6.4	6,805	-0.09%
2020/11/23	12.4	60.40	4	61.15	60.10	8.4	6,790	0.12%
2020/11/20	12.1	58.58	29	59.14	59.80	-16.9	6,750	-0.25%
2020/11/19	24	59.09	35	59.34	58.40	-11	6,661	-0.17%
2020/11/18	4	58.10	23	57.40	57.20	-19	6,590	-0.29%
2020/11/17	15	57.40	26.2	57.34	57.40	-11.2	6,694	-0.17%
2020/11/16	32.8	57.33	49	57.48	57.00	-16.2	6,670	-0.24%
2020/11/13	54	56.76	54.1	56.96	57.10	-0.1	6,614	0.00%
2020/11/12	43.3	57.72	42.4	57.59	55.00	0.9	6,515	0.01%
2020/11/11	1	55.70	10.2	55.97	56.30	-9.2	6,390	-0.14%
2020/11/10	68	56.34	40.4	56.36	56.30	27.6	6,437	0.43%
2020/11/09	12	52.68	34.3	53.26	54.80	-22.3	6,022	-0.37%
2020/11/06	0	0.00	2	50.40	49.90	-2	5,797	-0.03%
2020/11/05	6	50.28	1	50.20	50.30	5	5,845	0.09%
2020/11/04	2.3	50.15	5.6	49.58	50.40	-3.3	5,846	-0.06%
2020/11/03	15	50.62	8.9	50.02	49.70	6.1	5,814	0.11%
2020/11/02	3.6	51.91	17	51.39	52.00	-13.4	5,817	-0.23%
2020/10/30	22.3	52.96	36	52.61	51.20	-13.7	5,847	-0.23%
2020/10/29	19	51.44	21.7	51.51	52.50	-2.7	5,939	-0.05%
2020/10/28	32.3	50.72	58.7	50.90	51.20	-26.4	5,850	-0.45%
2020/10/27	26.6	49.06	50.2	49.11	48.40	-23.6	5,502	-0.43%
2020/10/26	92.8	46.96	18.8	46.71	47.00	74	5,212	1.42%
2020/10/14	2	33.40	1	33.50	33.50	1	5,038	0.02%
2020/10/13	1	33.10	7.4	33.16	33.80	-6.4	5,092	-0.12%
2020/10/12	13	33.24	13	33.08	32.60	0	5,098	0.00%
2020/10/08	1	33.80	7	34.06	34.15	-6	5,174	-0.12%
2020/10/07	1	33.80	8	33.99	34.00	-7	5,338	-0.13%
2020/10/06	5	33.68	11	33.63	33.50	-6	5,610	-0.11%
2020/10/05	2	32.90	1	33.10	33.25	1	5,803	0.02%
2020/09/30	0	0.00	4	32.30	32.70	-4	5,976	-0.07%
2020/09/29	10	32.35	0	0.00	32.30	10	6,154	0.16%
2020/09/28	1	31.80	1	31.50	31.75	0	6,419	0.00%
2020/09/25	1	30.50	14	31.97	30.55	-13	6,892	-0.19%
2020/09/24	18	32.13	0	0.00	32.05	18	7,514	0.24%
2020/09/23	1	33.30	1	33.80	33.30	0	7,630	0.00%
2020/09/22	4	33.35	2	32.45	33.60	2	7,661	0.03%
2020/09/21	7	33.80	8	33.91	33.40	-1	7,659	-0.01%
2020/09/18	0	0.00	10.5	33.32	33.30	-10.5	7,707	-0.14%
2020/09/17	0	0.00	4	33.50	33.20	-4	7,920	-0.05%
2020/09/15	1	33.05	1	33.25	33.05	0	8,308	0.00%
2020/09/14	1	33.15	3	33.07	33.20	-2	8,419	-0.02%
2020/09/10	10	32.95	10	33.01	32.65	0	8,504	0.00%
2020/09/09	1	31.70	23	32.00	32.20	-22	8,541	-0.26%
2020/09/08	11	32.30	0	0.00	32.20	11	8,754	0.13%
2020/09/07	1	33.00	10	32.76	32.35	-9	8,899	-0.10%
2020/09/04	3	32.08	5	32.30	32.35	-2	9,142	-0.02%
2020/09/03	62	33.06	1	32.65	32.90	61	9,178	0.66%
2020/09/02	6	32.78	2	32.78	32.90	4	9,233	0.04%
2020/09/01	10	32.73	46	32.65	32.55	-36	9,341	-0.39%
2020/08/31	34	33.43	12	33.68	33.05	22	9,520	0.23%
2020/08/28	45	32.36	6	32.50	32.70	39	9,623	0.41%
2020/08/27	11	32.28	52	32.60	32.10	-41	9,829	-0.42%
2020/08/26	6.6	33.16	51	33.25	33.00	-44.4	9,797	-0.45%
2020/08/25	3	33.35	5	33.58	33.25	-2	9,811	-0.02%
2020/08/24	15	33.18	6	33.52	33.20	9	9,816	0.09%
2020/08/21	53	33.74	12	33.54	33.45	41	9,858	0.42%
2020/08/20	43	34.33	21	32.85	32.95	22	9,864	0.22%
2020/08/19	10	36.31	12	36.68	35.95	-2	9,753	-0.02%
2020/08/18	33	37.17	23	37.27	37.05	10	9,735	0.10%
2020/08/17	33	36.53	26	36.75	37.30	7	9,709	0.07%
2020/08/14	12.1	36.50	5	36.48	36.40	7.1	9,816	0.07%
2020/08/13	53	36.81	29	37.62	36.85	24	9,891	0.24%
2020/08/12	19	37.26	17	37.55	37.95	2	9,990	0.02%
2020/08/11	23	36.31	10	36.51	35.85	13	9,929	0.13%
2020/08/10	38	37.84	18	37.09	37.00	20	10,113	0.20%
2020/08/07	5	37.50	16	38.09	37.90	-11	10,364	-0.11%
2020/08/06	16	38.22	17	37.64	37.50	-1	11,129	-0.01%
2020/08/05	23	38.03	6	37.96	38.45	17	11,261	0.15%
2020/08/04	5	37.22	5	37.45	36.95	0	11,444	0.00%
2020/08/03	3	37.15	0	0.00	37.00	3	11,809	0.03%
2020/07/31	7	37.27	11	36.98	36.85	-4	12,486	-0.03%
2020/07/30	3	36.93	4	36.40	36.70	-1	12,943	-0.01%
2020/07/29	3	35.48	7	35.41	35.75	-4	13,194	-0.03%
2020/07/28	15	37.30	4	37.01	35.55	11	13,258	0.08%
2020/07/27	6	36.88	15.7	37.32	36.70	-9.7	13,268	-0.07%
2020/07/24	46	38.15	35	37.84	36.00	11	13,356	0.08%
2020/07/23	6	37.58	10	37.42	38.00	-4	13,411	-0.03%
2020/07/22	3	36.48	4	36.63	36.20	-1	13,559	-0.01%
2020/07/21	14	36.15	6	36.20	36.20	8	13,699	0.06%
2020/07/20	4	35.41	42	35.50	35.85	-38	13,805	-0.28%
2020/07/17	39	36.18	2	36.30	35.45	37	13,933	0.27%
2020/07/16	7	36.53	52	36.35	36.30	-45	13,969	-0.32%
2020/07/15	4	37.28	1	37.60	36.85	3	14,073	0.02%
2020/07/14	64	37.78	57	38.35	37.60	7	14,035	0.05%
2020/07/13	19	38.21	15	37.86	38.35	4	13,921	0.03%
2020/07/10	20	37.60	22	37.60	36.50	-2	13,910	-0.01%
2020/07/09	68	37.35	47	37.29	37.20	21	13,865	0.15%
2020/07/08	101	38.09	9	37.92	37.60	92	13,782	0.67%	大買/
2020/07/07	35	36.70	69	36.94	37.05	-34	13,740	-0.25%
2020/07/06	103	38.17	93	38.17	38.05	10	13,518	0.07%	大買/
2020/07/03	40	35.63	77	35.55	36.95	-37	13,152	-0.28%
2020/07/02	12	33.15	8	33.42	33.70	4	12,618	0.03%
2020/07/01	0	0.00	4	32.50	32.50	-4	12,526	-0.03%
2020/06/30	6	32.30	0	0.00	32.20	6	12,521	0.05%
2020/06/29	9	32.47	25	32.61	32.10	-16	12,586	-0.13%
2020/06/24	33	34.01	2	34.38	33.40	31	12,549	0.25%
2020/06/23	16	33.67	21	33.61	34.10	-5	12,422	-0.04%
2020/06/22	6	32.44	13	32.94	32.65	-7	12,237	-0.06%
2020/06/19	7	32.82	18	33.06	32.75	-11	12,203	-0.09%
2020/06/18	12	32.69	2	32.75	32.40	10	12,136	0.08%
2020/06/17	1	32.20	6	32.23	32.15	-5	12,097	-0.04%
2020/06/16	15	32.20	13	32.24	32.15	2	12,131	0.02%
2020/06/15	18	32.81	30	33.23	32.30	-12	12,122	-0.10%
2020/06/12	17	31.97	16	31.78	32.65	1	12,011	0.01%
2020/06/11	21	32.96	41	32.65	31.65	-20	12,006	-0.17%
2020/06/10	6	32.61	20	32.54	32.45	-14	11,876	-0.12%
2020/06/09	15	32.69	8	32.58	32.45	7	12,063	0.06%
2020/06/08	21	32.63	10	32.65	32.25	11	12,309	0.09%
2020/06/05	30	32.83	17	32.83	32.65	13	12,621	0.10%
2020/06/04	30	32.31	35	32.38	32.30	-5	12,878	-0.04%
2020/06/03	48	31.71	29	31.66	32.20	19	12,993	0.15%
2020/06/02	9	30.72	3	31.07	30.65	6	13,175	0.05%
2020/06/01	3	30.90	5	30.86	30.80	-2	13,257	-0.02%
2020/05/28	6	30.40	4	30.54	30.15	2	13,487	0.01%
2020/05/27	15	31.08	3	31.10	30.80	12	13,504	0.09%
2020/05/26	11	31.24	7	31.11	30.75	4	13,571	0.03%
2020/05/25	2	30.73	8	31.15	30.85	-6	13,651	-0.04%
2020/05/22	9	31.40	2	31.60	31.10	7	13,957	0.05%
2020/05/21	0	0.00	4	32.65	32.30	-4	13,961	-0.03%
2020/05/20	7	31.86	5	31.75	32.00	2	13,923	0.01%
2020/05/19	24	31.61	13	31.40	31.85	11	13,972	0.08%
2020/05/18	9	30.43	15	30.41	30.00	-6	13,885	-0.04%
2020/05/15	7	31.42	29	31.51	31.20	-22	14,215	-0.15%
2020/05/14	29	31.17	24	31.15	31.15	5	14,552	0.03%
2020/05/13	100	30.91	1,750	29.73	31.60	-1,650	14,457	-11.41%	大賣/鉅額交易
2020/05/12	49	31.89	39	31.80	32.10	10	13,689	0.07%
2020/05/11	35	32.44	3	31.98	31.95	32	13,404	0.24%
2020/05/08	31	35.73	25	35.89	35.50	6	13,050	0.05%
2020/05/07	27	36.16	32	36.37	36.50	-5	12,651	-0.04%
2020/05/06	1,231	35.85	38	35.54	35.00	1,193	11,977	9.96%	大買/鉅額交易
2020/05/05	510	34.92	19	33.78	33.70	491	11,439	4.29%	大買/鉅額交易
2020/05/04	1	32.60	3	32.47	32.85	-2	11,179	-0.02%
2020/04/30	21	31.67	11	31.68	32.20	10	11,116	0.09%
2020/04/29	6	32.39	12	32.58	32.05	-6	11,001	-0.05%
2020/04/28	25	32.37	34	32.53	31.45	-9	10,887	-0.08%
2020/04/27	30	33.25	53	33.31	33.15	-23	10,629	-0.22%
2020/04/24	7	31.66	32	31.60	32.20	-25	10,392	-0.24%
2020/04/23	15	30.93	18	31.05	30.90	-3	10,362	-0.03%
2020/04/22	32	30.20	53	29.47	30.15	-21	10,319	-0.20%
2020/04/21	26	30.78	87	31.01	30.15	-61	10,212	-0.60%
2020/04/20	21	31.85	9	32.02	31.70	12	10,104	0.12%
2020/04/17	5	33.70	2	33.65	33.45	3	10,046	0.03%
2020/04/16	23	33.69	37.1	33.87	34.05	-14.1	10,117	-0.14%
2020/04/15	32	34.29	34	33.77	33.00	-2	10,158	-0.02%
2020/04/14	28	33.09	30.1	33.21	33.40	-2.1	9,868	-0.02%
2020/04/13	27	31.78	14	31.80	31.90	13	9,705	0.13%
2020/04/10	15	31.95	15	31.42	31.35	0	9,633	0.00%
2020/04/09	2	31.25	11	31.20	31.40	-9	9,501	-0.09%
2020/04/08	15	29.88	27	30.46	30.75	-12	9,417	-0.13%
2020/04/07	0	0.00	13	29.73	30.00	-13	9,309	-0.14%
2020/04/06	0	0.00	4	28.31	28.40	-4	9,176	-0.04%
2020/04/01	11	28.50	0	0.00	28.10	11	9,128	0.12%
2020/03/31	5	28.30	2	28.60	28.30	3	9,101	0.03%
2020/03/30	0	0.00	1	28.90	28.90	-1	9,008	-0.01%
2020/03/27	5	27.89	4	27.58	27.10	1	8,949	0.01%
2020/03/26	0	0.00	5	27.86	27.95	-5	8,942	-0.06%
2020/03/25	5	27.15	0	0.00	26.70	5	8,942	0.06%
2020/03/24	0	0.00	30	26.31	26.30	-30	8,869	-0.34%
2020/03/23	0	0.00	2	25.85	25.65	-2	8,837	-0.02%
2020/03/20	4	26.38	0	0.00	26.65	4	8,873	0.05%
2020/03/19	0.1	24.95	13	24.97	25.10	-13	8,813	-0.15%
2020/03/18	1	27.20	0	0.00	27.10	1	8,750	0.01%
2020/03/17	0	0.00	15	26.82	27.25	-15	8,738	-0.17%
2020/03/16	1	27.45	10	26.80	26.30	-9	8,655	-0.10%
2020/03/13	1	26.95	7	26.25	26.65	-6	8,542	-0.07%
2020/03/12	18	29.66	1	29.15	28.95	17	8,308	0.20%
2020/03/11	8	32.62	19	32.91	32.15	-11	8,032	-0.14%
2020/03/10	16	31.50	10	32.08	31.15	6	7,669	0.08%
2020/03/09	31	31.51	25	31.63	30.50	6	7,272	0.08%
2020/03/06	21	32.20	40	32.72	33.05	-19	7,047	-0.27%
2020/03/05	14	31.27	12	30.59	31.00	2	6,669	0.03%
2020/03/04	3	30.45	0	0.00	30.65	3	6,657	0.05%
2020/03/03	14	31.37	25	31.65	31.05	-11	6,666	-0.17%
2020/03/02	0	0.00	20	30.15	30.15	-20	6,555	-0.31%
2020/02/27	5	30.80	6	29.72	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	5	30.00	30.15	-5	6,680	-0.07%
2020/02/25	31	30.65	0	0.00	29.35	31	6,769	0.46%
2020/02/21	3	32.00	1	31.20	31.55	2	6,512	0.03%
2020/02/20	1	31.40	5	31.47	31.30	-4	6,546	-0.06%
2020/02/19	0	0.00	8	31.27	31.80	-8	6,446	-0.12%
2020/02/18	7	31.30	15	31.12	31.60	-8	6,342	-0.13%
2020/02/17	1	30.20	25	30.79	31.20	-24	6,005	-0.40%
2020/02/14	20	27.58	20	27.84	28.40	0	5,467	0.00%
2020/02/12	0	0.00	5	26.00	26.05	-5	5,171	-0.10%
2020/02/06	3	25.45	0	0.00	25.55	3	5,398	0.06%
2020/01/31	0.9	25.50	0	0.00	25.50	0.9	5,467	0.02%
2020/01/30	0	0.00	10	25.65	25.75	-10	5,524	-0.18%
2020/01/17	0	0.00	31	27.45	27.55	-31	5,571	-0.56%
2020/01/16	0	0.00	44	26.51	26.70	-44	5,429	-0.81%
2020/01/15	0	0.00	5	26.05	26.00	-5	5,297	-0.09%
2020/01/13	0	0.00	2	25.10	25.40	-2	5,169	-0.04%
2020/01/10	5	25.45	5	25.46	25.60	0	5,054	0.00%
2020/01/09	0	0.00	13	23.78	24.85	-13	4,879	-0.27%
2020/01/08	0	0.00	1	22.85	22.90	-1	4,753	-0.02%
2020/01/07	1	22.85	0	0.00	22.65	1	4,783	0.02%
2020/01/06	1	23.10	0	0.00	22.90	1	4,749	0.02%
2020/01/03	0	0.00	2	23.75	23.75	-2	4,703	-0.04%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/24	3	23.70	3	23.50	23.40	0	4,607	0.00%
2019/12/23	3	23.50	0	0.00	23.40	3	4,582	0.07%
2019/12/20	6	24.30	0	0.00	24.15	6	4,497	0.13%
2019/12/19	0	0.00	7	24.94	25.00	-7	4,424	-0.16%
2019/12/18	5	24.75	0	0.00	24.75	5	4,409	0.11%
2019/12/17	3	24.43	0	0.00	24.40	3	4,394	0.07%
2019/12/13	16	25.00	2	24.98	24.70	14	4,325	0.32%
2019/12/12	2	25.20	3	25.10	25.25	-1	4,300	-0.02%
2019/12/11	3	25.45	0	0.00	25.25	3	4,192	0.07%
2019/12/09	2	25.65	2	25.60	25.60	0	4,095	0.00%
2019/12/03	5	26.20	0	0.00	26.50	5	3,903	0.13%
2019/12/02	0	0.00	2	25.88	25.80	-2	3,803	-0.05%
2019/11/29	0	0.00	5	26.15	26.20	-5	3,779	-0.13%
2019/11/28	0	0.00	14	26.27	26.30	-14	3,710	-0.38%
2019/11/27	0	0.00	16	25.88	26.10	-16	3,641	-0.44%
2019/11/26	2	25.65	0	0.00	25.70	2	3,573	0.06%
2019/11/25	13	25.58	30	26.15	25.80	-17	3,521	-0.48%
2019/11/22	31	25.50	13	25.52	25.50	18	3,237	0.56%
2019/11/21	0	0.00	1	24.90	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	6	24.68	24.75	-6	2,943	-0.20%
2019/11/19	8	24.91	5	23.85	23.85	3	2,829	0.11%
2019/11/18	0	0.00	2	24.80	24.80	-2	2,650	-0.08%
2019/11/15	4	23.85	4	24.04	24.05	0	2,588	0.00%
2019/11/14	1	23.55	0	0.00	23.55	1	2,534	0.04%
2019/11/08	0	0.00	2	24.60	24.90	-2	2,305	-0.09%
2019/11/07	7	24.61	12	24.85	25.00	-5	2,208	-0.23%
2019/11/06	0	0.00	5	23.85	24.05	-5	2,100	-0.24%
2019/11/05	5	24.30	18	24.09	24.00	-13	2,055	-0.63%
2019/11/04	11	24.47	11	24.30	24.00	0	2,008	0.00%
2019/11/01	0	0.00	5	24.04	24.10	-5	1,906	-0.26%
2019/10/31	1	23.65	3	23.60	23.80	-2	1,885	-0.11%
2019/10/30	1	24.00	13	24.05	23.90	-12	1,832	-0.65%
2019/10/29	13	23.99	5	23.71	23.40	8	1,786	0.45%
2019/10/28	26	23.93	8	24.47	24.90	18	1,648	1.09%
2019/10/25	6	22.85	0	0.00	22.95	6	1,460	0.41%
2019/10/18	0	0.00	5	22.42	22.30	-5	1,505	-0.33%
2019/10/17	0	0.00	5	22.47	22.45	-5	1,509	-0.33%
2019/10/16	5	22.33	0	0.00	22.35	5	1,524	0.33%
2019/10/15	8	22.27	3	22.38	22.20	5	1,518	0.33%
2019/10/14	5	21.95	0	0.00	21.85	5	1,489	0.34%
2019/10/04	0	0.00	0.4	21.50	21.55	-0.4	1,550	-0.03%
2019/10/03	0	0.00	1	21.60	21.65	-1	1,559	-0.06%
2019/10/02	1	21.25	0	0.00	21.30	1	1,561	0.06%
2019/09/20	2	21.75	2	21.90	22.10	0	1,591	0.00%
2019/09/19	1	21.70	10	21.75	21.70	-9	1,579	-0.57%
2019/09/18	1	21.90	0	0.00	21.80	1	1,571	0.06%
2019/09/17	1	22.35	0	0.00	22.05	1	1,556	0.06%
2019/09/05	10	23.25	0	0.00	23.30	10	1,625	0.62%
2019/09/04	0	0.00	2	23.20	23.20	-2	1,652	-0.12%
2019/09/03	3	23.27	1	23.20	23.40	2	1,656	0.12%
2019/09/02	0	0.00	6	23.63	23.75	-6	1,629	-0.37%
2019/08/29	5	23.00	0	0.00	22.85	5	1,557	0.32%
2019/08/28	0	0.00	2	22.53	22.75	-2	1,547	-0.13%
2019/08/26	1	22.05	0	0.00	21.85	1	1,580	0.06%
2019/08/23	1	22.45	1	22.85	22.45	0	1,615	0.00%
2019/08/22	1	22.45	1	22.80	22.50	0	1,620	0.00%
2019/08/21	0	0.00	1	22.60	22.75	-1	1,628	-0.06%
2019/08/20	1	22.30	6	22.30	22.25	-5	1,643	-0.30%
2019/08/19	1	22.45	0.5	22.35	22.40	0.5	1,664	0.03%
2019/08/16	0	0.00	2	22.60	22.70	-2	1,727	-0.12%
2019/08/15	3	21.40	2	21.60	22.00	1	1,731	0.06%
2019/08/14	0	0.00	1	22.25	22.00	-1	1,813	-0.06%
2019/08/13	1	21.75	1	21.70	21.80	0	1,833	0.00%
2019/08/12	8	22.29	2	22.43	22.10	6	1,854	0.32%
2019/08/08	1	21.35	0	0.00	21.20	1	1,850	0.05%
2019/08/06	2	20.60	1	21.00	21.05	1	1,905	0.05%
2019/07/30	0	0.00	1	23.20	22.95	-1	2,082	-0.05%
2019/07/29	3	22.90	0	0.00	22.80	3	2,095	0.14%
2019/07/26	1	23.60	0	0.00	23.60	1	2,056	0.05%
2019/07/25	0	0.00	1	24.00	23.95	-1	2,047	-0.05%
2019/07/23	0	0.00	1	23.15	23.15	-1	2,126	-0.05%
2019/07/22	0	0.00	20	22.75	22.80	-20	2,329	-0.86%
2019/07/18	2	22.95	0	0.00	22.65	2	2,443	0.08%
2019/07/12	0	0.00	1	23.95	23.85	-1	2,868	-0.03%
2019/07/10	1	23.40	1	23.70	23.90	0	2,978	0.00%
2019/07/09	0	0.00	3	23.63	23.65	-3	2,993	-0.10%
2019/07/05	0	0.00	11	23.40	23.40	-11	3,108	-0.35%
2019/07/03	1	23.50	0	0.00	23.45	1	3,404	0.03%
2019/07/02	12	24.02	6	23.98	24.10	6	3,462	0.17%
2019/07/01	4	23.65	0	0.00	23.70	4	3,454	0.12%
2019/06/26	0	0.00	2	22.90	22.90	-2	3,543	-0.06%
2019/06/21	0	0.00	1	23.10	23.10	-1	3,737	-0.03%
2019/06/20	2	22.90	2	23.25	23.30	0	3,805	0.00%
2019/06/19	0	0.00	1	22.80	22.80	-1	4,080	-0.02%
2019/06/17	1	22.25	1	22.60	22.60	0	4,312	0.00%
2019/06/14	5	22.70	1	22.95	22.50	4	4,553	0.09%
2019/06/13	7	22.74	5	22.60	22.50	2	4,880	0.04%
2019/06/12	6	22.48	6	22.52	22.50	0	4,912	0.00%
2019/06/11	0	0.00	2	21.90	21.90	-2	4,886	-0.04%
2019/06/04	5	21.95	5	21.70	21.70	0	4,887	0.00%
2019/06/03	1	21.00	2	21.63	21.65	-1	4,882	-0.02%
2019/05/31	3	21.43	0	0.00	21.40	3	4,881	0.06%
2019/05/30	2	20.90	2	21.35	21.40	0	4,900	0.00%
2019/05/24	1	21.20	0	0.00	20.95	1	5,067	0.02%
2019/05/23	3	21.40	5	21.50	21.25	-2	5,040	-0.04%
2019/05/21	1	19.55	1	19.95	20.60	0	4,972	0.00%
2019/05/20	3	21.13	0	0.00	20.65	3	4,902	0.06%
2019/05/17	3	22.28	1	22.70	21.60	2	4,992	0.04%
2019/05/16	1	22.40	1	22.70	22.45	0	5,076	0.00%
2019/05/13	2	22.05	0	0.00	22.05	2	5,062	0.04%
2019/05/10	2	23.70	2	23.00	23.20	0	5,029	0.00%
2019/05/09	1	23.15	3	24.02	23.20	-2	5,053	-0.04%
2019/05/06	0	0.00	1	24.35	24.30	-1	5,004	-0.02%
2019/04/30	12	25.14	0	0.00	25.15	12	4,988	0.24%
2019/04/29	11	25.45	12	25.05	24.95	-1	4,995	-0.02%
2019/04/26	53	26.27	6	26.43	26.50	47	4,899	0.96%
2019/04/25	8	25.94	13	26.20	26.40	-5	4,713	-0.11%
2019/04/24	7	25.69	1	26.50	25.70	6	4,724	0.13%
2019/04/23	29	26.39	9.1	26.26	26.20	19.9	4,795	0.41%
2019/04/22	9	26.03	14.1	25.97	26.50	-5.1	4,687	-0.11%
2019/04/19	0	0.00	1	24.75	24.80	-1	4,529	-0.02%
2019/04/18	2	24.15	0	0.00	24.00	2	4,587	0.04%
2019/04/17	0	0.00	1	25.00	24.65	-1	4,558	-0.02%
2019/04/16	9	24.55	0	0.00	24.60	9	4,542	0.20%
2019/04/15	6	25.35	5	25.40	25.30	1	4,502	0.02%
2019/04/12	2	25.50	4	25.85	25.40	-2	4,497	-0.04%
2019/04/11	5	25.65	8	25.85	25.60	-3	4,521	-0.07%
2019/04/10	5	25.77	24.1	26.33	26.35	-19.1	4,474	-0.43%
2019/04/09	0	0.00	5.1	25.35	25.70	-5.1	4,267	-0.12%
2019/04/08	11	25.82	14	26.05	25.45	-3	4,219	-0.07%
2019/04/02	16	25.50	16.1	25.35	25.35	-0.1	4,248	0.00%
2019/04/01	5	24.90	3	25.20	24.65	2	4,283	0.05%
2019/03/29	2	24.80	0	0.00	24.80	2	4,284	0.05%
2019/03/28	7	24.69	0	0.00	24.55	7	4,338	0.16%
2019/03/27	6	25.19	6	25.24	25.20	0	4,472	0.00%
2019/03/26	9	26.15	11	26.64	25.80	-2	4,726	-0.04%
2019/03/25	25	25.89	13	25.99	26.00	12	4,815	0.25%
2019/03/22	36	26.54	86.1	26.53	26.50	-50.1	4,912	-1.02%
2019/03/21	30	25.19	8	25.08	25.05	22	4,949	0.44%
2019/03/20	61	25.55	12	26.08	25.10	49	4,913	1.00%
2019/03/19	25	25.02	20.1	25.06	25.25	4.9	4,776	0.10%
2019/03/18	3	24.50	21.1	23.97	24.60	-18.1	4,557	-0.40%
2019/03/15	0	0.00	2	22.13	22.40	-2	4,322	-0.05%
2019/03/14	1.1	21.68	0	0.00	21.50	1.1	4,390	0.03%
2019/03/12	0	0.00	2	21.95	21.95	-2	4,451	-0.04%
2019/03/11	5	22.11	13	21.99	22.10	-8	4,487	-0.18%
2019/03/08	1	21.60	0	0.00	21.65	1	4,549	0.02%
2019/03/07	1	22.10	0	0.00	21.80	1	4,614	0.02%
2019/03/06	3	22.45	3	22.30	22.30	0	4,631	0.00%
2019/03/05	5	22.35	6	22.24	22.35	-1	4,644	-0.02%
2019/03/04	4	22.13	0	0.00	22.10	4	4,609	0.09%
2019/02/27	8	21.74	13	21.55	22.05	-5	4,585	-0.11%
2019/02/26	3	22.35	0	0.00	22.60	3	4,487	0.07%
2019/02/25	0	0.00	3	22.02	21.85	-3	4,419	-0.07%
2019/02/21	1	21.45	0	0.00	21.65	1	4,364	0.02%
2019/02/20	0.1	21.40	0	0.00	21.50	0.1	4,351	0.00%
2019/02/19	1	21.50	0	0.00	21.50	1	4,357	0.02%
2019/02/18	5	21.00	4	21.44	21.65	1	4,349	0.02%
2019/02/15	6.1	21.45	5	21.50	21.25	1.1	4,246	0.03%
2019/02/14	7	23.40	5	23.55	23.60	2	4,145	0.05%
2019/02/13	0	0.00	1	23.70	23.60	-1	4,144	-0.02%
2019/02/12	0	0.00	35	23.35	23.20	-35	4,088	-0.86%
2019/02/11	1	22.80	0	0.00	23.20	1	4,110	0.02%
2019/01/30	2	22.88	0	0.00	22.65	2	4,084	0.05%
2019/01/29	0	0.00	1	22.90	22.90	-1	4,035	-0.02%
2019/01/25	1	22.20	5	22.20	22.25	-4	3,993	-0.10%
2019/01/21	0	0.00	1	22.20	21.90	-1	3,978	-0.03%
2019/01/17	10	21.93	0	0.00	21.85	10	3,997	0.25%
2019/01/16	0	0.00	2	21.85	21.70	-2	4,009	-0.05%
2019/01/15	2.1	21.90	0	0.00	21.70	2.1	3,967	0.05%
2019/01/14	1	22.35	0	0.00	22.30	1	3,834	0.03%
2019/01/11	0.1	22.80	1	23.05	22.70	-0.9	3,793	-0.02%
2019/01/10	41	22.60	1	22.90	22.90	40	3,735	1.07%
2019/01/09	1	24.40	0	0.00	24.30	1	3,626	0.03%
2019/01/07	2	24.25	0	0.00	24.10	2	3,565	0.06%
2019/01/03	6	25.06	0	0.00	24.80	6	3,535	0.17%
2019/01/02	9	26.02	0	0.00	25.90	9	3,478	0.26%
2018/12/26	13	26.84	10	27.30	26.00	3	3,398	0.09%
2018/12/25	15	27.62	5	27.60	27.35	10	3,315	0.30%
2018/12/24	19	29.06	23	28.90	28.45	-4	3,268	-0.12%
2018/12/22	2	27.95	1	28.25	28.25	1	3,174	0.03%
2018/12/21	10	26.85	12	27.45	28.25	-2	3,155	-0.06%
2018/12/20	39	28.85	18	28.41	27.85	21	3,073	0.68%
2018/12/19	10	29.52	10.1	29.48	29.30	-0.1	2,877	0.00%
2018/12/18	2	28.90	3	28.37	28.25	-1	2,555	-0.04%
2018/12/17	6	28.63	11	28.97	28.10	-5	2,408	-0.21%
2018/12/14	11	27.35	38.1	28.53	29.00	-27.1	2,227	-1.22%
2018/12/13	8	26.74	2	26.93	26.60	6	1,878	0.32%
2018/12/11	0	0.00	1	25.60	25.75	-1	1,795	-0.06%
2018/12/10	4	25.30	1	25.30	24.85	3	1,772	0.17%
2018/12/07	2	27.20	9	27.52	27.45	-7	1,673	-0.42%
2018/12/06	4	25.98	4	26.04	25.55	0	1,568	0.00%
2018/12/05	5	26.50	0	0.00	26.30	5	1,527	0.33%
2018/12/04	0	0.00	3	27.35	26.85	-3	1,524	-0.20%
2018/12/03	0	0.00	6.1	26.59	26.85	-6.1	1,576	-0.39%
2018/11/30	11	25.32	2	25.45	25.65	9	1,510	0.60%
2018/11/28	1	25.40	0	0.00	25.25	1	1,438	0.07%
2018/11/27	3	24.45	3	24.23	24.40	0	1,422	0.00%
2018/11/13	2	24.60	0	0.00	24.70	2	1,551	0.13%
2018/11/08	0	0.00	2	24.10	24.15	-2	1,619	-0.12%
2018/11/02	0	0.00	2	23.75	23.60	-2	1,674	-0.12%
2018/10/31	1	22.80	1	23.00	22.60	0	1,644	0.00%
2018/10/29	0	0.00	4	22.60	22.40	-4	1,639	-0.24%
2018/10/26	1	22.90	0	0.00	22.70	1	1,640	0.06%
2018/10/25	2	23.35	1	23.45	23.25	1	1,618	0.06%
2018/10/22	0	0.00	1	22.00	22.05	-1	1,545	-0.06%
2018/10/17	1	21.30	1	21.60	21.35	0	1,550	0.00%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/10/05	1	24.45	0	0.00	24.15	1	1,529	0.07%
2018/10/02	0	0.00	6	24.80	24.80	-6	1,610	-0.37%
2018/09/28	1	25.35	0	0.00	25.45	1	1,625	0.06%
2018/09/27	0	0.00	1	24.90	24.95	-1	1,622	-0.06%
2018/09/26	0.6	24.40	10	24.46	24.40	-9.4	1,623	-0.58%
2018/09/21	1	24.50	0	0.00	24.40	1	1,710	0.06%
2018/09/20	2	24.25	1	25.00	25.05	1	1,684	0.06%
2018/09/19	1	24.85	0	0.00	24.85	1	1,678	0.06%
2018/09/10	0	0.00	5	24.55	24.85	-5	1,741	-0.29%
2018/09/07	5	25.68	6	24.18	24.10	-1	1,735	-0.06%
2018/09/04	0	0.00	1	26.40	26.40	-1	1,684	-0.06%
2018/08/27	0	0.00	3	25.98	26.10	-3	1,825	-0.16%
2018/08/24	0	0.00	2	25.38	25.30	-2	1,805	-0.11%
2018/08/22	5	24.50	0	0.00	24.50	5	1,772	0.28%
2018/08/21	0	0.00	1	24.55	24.60	-1	1,783	-0.06%
2018/08/20	2	24.18	2	24.70	24.95	0	1,797	0.00%
2018/08/17	0	0.00	2	24.65	24.50	-2	1,787	-0.11%
2018/08/16	4	23.25	0	0.00	23.45	4	1,728	0.23%
2018/08/15	4	23.00	9	23.01	23.20	-5	1,713	-0.29%
2018/08/14	3.1	23.05	4	22.70	22.90	-0.9	1,722	-0.05%
2018/08/13	1.1	23.53	1	23.05	23.35	0.1	1,692	0.01%
2018/08/10	2	24.65	0	0.00	24.60	2	1,641	0.12%
2018/08/09	1	25.10	0	0.00	25.15	1	1,634	0.06%
2018/08/08	1	24.95	1	25.30	25.30	0	1,654	0.00%
2018/08/07	3	24.90	0	0.00	24.90	3	1,651	0.18%
2018/08/06	5	24.90	0	0.00	25.00	5	1,660	0.30%
2018/08/02	1.1	24.89	0	0.00	24.75	1.1	1,676	0.07%
2018/07/31	1	25.15	0	0.00	25.10	1	1,693	0.06%
2018/07/30	1	25.50	0	0.00	25.25	1	1,695	0.06%
2018/07/27	1	25.80	2	25.88	25.60	-1	1,704	-0.06%
2018/07/23	1	24.95	0	0.00	25.00	1	1,829	0.05%
2018/07/19	10	25.50	0	0.00	25.55	10	1,889	0.53%
2018/07/18	0	0.00	2	25.50	25.40	-2	1,915	-0.10%
2018/07/13	1	25.40	1	25.30	25.20	0	2,043	0.00%
2018/07/11	2	25.25	2	25.50	25.00	0	2,201	0.00%
2018/07/09	1	26.45	0	0.00	26.40	1	2,233	0.04%
2018/07/04	1	27.25	0	0.00	26.90	1	2,598	0.04%
2018/07/02	1	27.10	1	27.30	27.15	0	2,785	0.00%
2018/06/29	0	0.00	1	26.60	26.60	-1	2,918	-0.03%
2018/06/26	1	26.10	2	26.50	26.05	-1	3,214	-0.03%
2018/06/22	1	27.90	0	0.00	27.55	1	3,239	0.03%
2018/06/21	0	0.00	6	28.06	28.25	-6	3,241	-0.19%
2018/06/20	1	27.60	0	0.00	27.50	1	3,260	0.03%
2018/06/19	1	28.00	3	27.90	27.90	-2	3,372	-0.06%
2018/06/15	3	29.00	0	0.00	28.30	3	3,389	0.09%
2018/06/12	0	0.00	3	28.75	28.80	-3	3,308	-0.09%
2018/06/11	0	0.00	2	29.25	29.00	-2	3,312	-0.06%
2018/06/08	3	29.22	8	28.99	29.00	-5	3,360	-0.15%
2018/06/07	1	28.75	2	28.73	28.70	-1	3,375	-0.03%
2018/06/06	0	0.00	5	28.26	28.55	-5	3,365	-0.15%
2018/06/01	0	0.00	1	26.85	27.50	-1	3,592	-0.03%
2018/05/29	0	0.00	1	26.65	26.65	-1	3,559	-0.03%
2018/05/25	2	26.90	0	0.00	26.95	2	3,552	0.06%
2018/05/22	6	27.17	7	27.19	27.15	-1	3,583	-0.03%
2018/05/21	8	26.65	0	0.00	26.70	8	3,584	0.22%
2018/05/18	1	26.75	1	26.55	26.65	0	3,667	0.00%
2018/05/17	0	0.00	9	26.77	26.75	-9	3,698	-0.24%
2018/05/16	4	26.58	5	26.56	26.60	-1	3,705	-0.03%
2018/05/15	0	0.00	1	26.40	26.05	-1	3,716	-0.03%
2018/05/14	2.1	26.07	0	0.00	25.90	2.1	3,817	0.06%
2018/05/11	6	26.10	5	26.00	26.00	1	3,829	0.03%
2018/05/10	10	25.94	2	26.30	26.30	8	3,829	0.21%
2018/05/08	4	26.00	0	0.00	26.25	4	3,827	0.10%
2018/05/07	2.1	25.93	2.4	26.04	25.75	-0.3	3,827	-0.01%
2018/05/04	1	25.60	0	0.00	25.80	1	3,838	0.03%
2018/05/02	0	0.00	1	26.40	26.10	-1	3,825	-0.03%
2018/04/30	1	26.00	0	0.00	25.95	1	3,820	0.03%
2018/04/27	2	27.30	0	0.00	27.00	2	3,783	0.05%
2018/04/26	0	0.00	1	28.60	27.40	-1	3,796	-0.03%
2018/04/24	3.1	27.70	4	27.66	27.55	-0.9	3,774	-0.02%
2018/04/23	0	0.00	1	28.80	28.65	-1	3,766	-0.03%
2018/04/20	1	28.50	3	28.78	28.55	-2	3,777	-0.05%
2018/04/19	0	0.00	1	28.20	28.05	-1	3,734	-0.03%
2018/04/18	4	27.78	0	0.00	27.75	4	3,706	0.11%
2018/04/17	1	28.75	1	29.80	28.15	0	3,643	0.00%
2018/04/16	10	30.50	0	0.00	30.35	10	3,572	0.28%
2018/04/13	1	31.15	0	0.00	30.80	1	3,613	0.03%
2018/04/12	10	30.50	0	0.00	30.90	10	3,645	0.27%
2018/04/10	6	31.84	0	0.00	30.90	6	3,913	0.15%
2018/04/09	7	32.83	7.3	32.79	32.80	-0.3	3,788	-0.01%
2018/04/02	0	0.00	2	32.13	32.15	-2	3,569	-0.06%
2018/03/30	1	31.85	20	32.08	31.85	-19	3,369	-0.56%
2018/03/29	2	30.93	0	0.00	30.55	2	3,230	0.06%
2018/03/26	0	0.00	1	31.60	31.60	-1	3,407	-0.03%
2018/03/23	1	30.75	0	0.00	31.20	1	3,681	0.03%
2018/03/22	0	0.00	3	32.05	31.60	-3	3,690	-0.08%
2018/03/21	1	31.25	1	31.05	31.30	0	3,614	0.00%
2018/03/19	5	30.60	5	30.55	30.40	0	3,652	0.00%
2018/03/16	0	0.00	1	30.90	30.55	-1	3,673	-0.03%
2018/03/14	7	30.81	1	31.35	30.80	6	3,789	0.16%
2018/03/12	1	31.15	1	30.95	30.65	0	3,695	0.00%
2018/03/09	3	31.15	4	31.20	31.00	-1	3,693	-0.03%
2018/03/08	0	0.00	2	30.33	30.35	-2	3,609	-0.06%
2018/03/07	0	0.00	8	28.96	30.10	-8	3,560	-0.22%
2018/03/06	1	27.70	1	28.20	27.55	0	3,476	0.00%
2018/03/05	2.1	27.79	0	0.00	27.60	2.1	3,584	0.06%
2018/03/02	0	0.00	1	28.50	28.25	-1	3,619	-0.03%
2018/03/01	1	28.05	0	0.00	27.95	1	3,644	0.03%
2018/02/27	1	28.10	1	28.20	28.20	0	3,700	0.00%
2018/02/26	0	0.00	1	28.20	28.15	-1	3,745	-0.03%
2018/02/22	10	27.33	2	27.65	27.45	8	3,836	0.21%
2018/02/21	1	26.20	1	26.20	26.90	0	3,983	0.00%
2018/02/12	4	25.65	0	0.00	25.50	4	3,980	0.10%
2018/02/09	6	26.88	0	0.00	27.00	6	3,929	0.15%
2018/02/08	1	27.85	0	0.00	27.85	1	3,953	0.03%
2018/02/07	0	0.00	5	28.55	28.20	-5	4,026	-0.12%
2018/02/06	2	28.30	0	0.00	27.40	2	4,080	0.05%
2018/02/05	2	29.75	1	30.30	30.30	1	4,101	0.02%
2018/02/02	5	30.70	0	0.00	30.75	5	4,186	0.12%
2018/02/01	0	0.00	1	30.55	30.45	-1	4,371	-0.02%
2018/01/31	2	30.33	11	30.25	30.15	-9	4,403	-0.20%
2018/01/30	5	31.00	0	0.00	30.70	5	4,441	0.11%
2018/01/29	5	31.10	2	31.05	30.80	3	4,457	0.07%
2018/01/26	0	0.00	1	31.00	31.00	-1	4,473	-0.02%
2018/01/25	0	0.00	1	31.20	30.75	-1	4,571	-0.02%
2018/01/24	0	0.00	1	31.05	30.95	-1	4,694	-0.02%
2018/01/23	2	30.68	1	30.75	30.60	1	4,728	0.02%
2018/01/22	0	0.00	3	31.83	31.20	-3	4,778	-0.06%
2018/01/18	1	31.15	0	0.00	31.00	1	4,819	0.02%
2018/01/15	1	30.65	1	31.00	31.25	0	4,839	0.00%
2018/01/12	0	0.00	2	30.35	30.35	-2	4,873	-0.04%
2018/01/11	4	30.05	3	30.17	30.00	1	4,895	0.02%
2018/01/10	3	30.80	10	31.10	30.75	-7	4,931	-0.14%
2018/01/09	5	31.02	0	0.00	30.90	5	4,960	0.10%
2018/01/08	6	32.02	7	32.04	31.60	-1	4,948	-0.02%
2018/01/05	35	33.85	26	33.66	33.20	9	4,898	0.18%
2018/01/04	0	0.00	52	32.45	32.70	-52	4,675	-1.11%
2018/01/03	12	31.78	5	31.85	31.70	7	4,688	0.15%
2018/01/02	19	31.13	0	0.00	31.25	19	4,624	0.41%