敦泰 (3545)-富邦-竹北券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.8
漲跌
▲0.8
漲幅
+0.91%
成交量
1,518張
產業
上市半導體類股
1218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-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹北券商分點個股進出
富邦-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0.1	88.50	0	0.00	88.80	0.1	1,870	0.01%
2024/12/06	5.1	90.28	2	89.65	88.00	3.1	1,787	0.17%
2024/12/05	4	90.75	2.1	90.91	90.90	2	1,709	0.11%
2024/12/04	8.1	91.19	4	90.33	90.10	4.1	1,682	0.24%
2024/12/03	0	0.00	1	89.60	88.90	-1	1,635	-0.06%
2024/11/29	0.1	87.50	2	87.45	87.90	-1.9	1,623	-0.12%
2024/11/28	0	0.00	10	83.50	86.30	-10	1,615	-0.62%
2024/11/27	3	87.10	2	87.80	85.30	1	1,599	0.06%
2024/11/26	0	0.00	1	90.40	89.70	-1	1,571	-0.06%
2024/11/25	0	0.00	3.5	90.17	89.80	-3.5	1,560	-0.22%
2024/11/22	11	89.07	0	0.00	88.90	11	1,540	0.71%
2024/11/21	2	89.30	0	0.00	88.20	2	1,527	0.13%
2024/11/20	0	0.00	0	89.00	89.20	0	1,486	0.00%
2024/11/19	0	0.00	2	89.30	89.40	-2	1,472	-0.14%
2024/11/18	0	0.00	0	87.60	87.80	0	1,447	0.00%
2024/11/14	1	86.30	2	84.70	85.00	-1	1,452	-0.07%
2024/11/12	1	87.00	3	86.60	87.20	-2	1,451	-0.14%
2024/11/11	5	87.66	4	88.90	88.40	1	1,437	0.07%
2024/11/08	2	87.85	0	0.00	87.00	2	1,427	0.14%
2024/11/07	0	0.00	1	88.60	88.90	-1	1,426	-0.07%
2024/11/04	2	82.10	0	0.00	82.90	2	1,489	0.13%
2024/11/01	0	83.20	0	0.00	84.80	0	1,507	0.00%
2024/10/25	1	86.80	1	86.60	86.80	0	1,544	0.00%
2024/10/23	0	0.00	1	87.90	87.90	-1	1,569	-0.06%
2024/10/21	0	0.00	1	87.40	87.80	-1	1,621	-0.06%
2024/10/18	2	87.40	0	0.00	85.70	2	1,656	0.12%
2024/10/17	1	86.70	0	0.00	86.30	1	1,687	0.06%
2024/10/16	3	87.20	0	0.00	86.90	3	1,719	0.18%
2024/10/15	0	0.00	2	88.90	88.10	-2	1,761	-0.11%
2024/10/14	2	87.30	1	87.60	88.00	1	1,849	0.05%
2024/10/11	4	87.68	2	87.20	87.70	2	1,938	0.10%
2024/10/09	3	85.03	1	84.50	84.30	2	1,910	0.10%
2024/10/08	1	85.20	5	85.14	85.90	-4	1,910	-0.21%
2024/10/07	3	87.40	0	0.00	86.50	3	1,905	0.16%
2024/10/04	7	89.06	21.1	89.39	87.00	-14	1,874	-0.75%
2024/10/01	1	87.00	7	86.67	86.90	-6	1,754	-0.34%
2024/09/30	5	84.40	0.1	84.30	85.20	5	1,667	0.30%
2024/09/27	0	81.30	0	0.00	81.90	0	1,631	0.00%
2024/09/25	0	0.00	1.1	81.01	81.30	-1.1	1,646	-0.06%
2024/09/19	1	78.10	0	0.00	78.60	1	1,689	0.06%
2024/09/18	1.1	75.89	0	0.00	74.50	1.1	1,714	0.06%
2024/09/12	0	0.00	2	74.00	74.80	-2	1,817	-0.11%
2024/09/04	6.1	76.02	0	0.00	75.50	6.1	1,965	0.31%
2024/08/30	0	81.50	1	81.20	81.20	-1	2,029	-0.05%
2024/08/23	0	0.00	6	80.60	81.20	-6	2,185	-0.27%
2024/08/21	0	0.00	1	82.00	82.10	-1	2,408	-0.04%
2024/08/20	1	82.90	2	82.50	82.30	-1	2,594	-0.04%
2024/08/19	5	80.76	0	0.00	82.60	5	2,613	0.19%
2024/08/16	0	0.00	3.4	80.05	80.10	-3.4	2,600	-0.13%
2024/08/15	0	79.50	0	0.00	79.30	0	2,591	0.00%
2024/08/13	1	79.00	0	0.00	79.10	1	2,594	0.04%
2024/08/12	2	78.80	0	0.00	79.00	2	2,615	0.08%
2024/08/09	0	0.00	1	77.80	77.30	-1	2,615	-0.04%
2024/08/08	0	0.00	1	78.20	77.60	-1	2,602	-0.04%
2024/08/07	1.3	76.68	0	0.00	77.00	1.3	2,586	0.05%
2024/08/06	2	69.01	4.1	68.12	70.00	-2.1	2,560	-0.08%
2024/08/05	2.1	74.12	0	0.00	74.10	2.1	2,518	0.08%
2024/08/01	0	0.00	1	85.00	85.00	-1	2,503	-0.04%
2024/07/30	1.1	82.26	0	0.00	83.00	1.1	2,507	0.04%
2024/07/29	0	0.00	1	83.00	81.40	-1	2,499	-0.04%
2024/07/26	1	83.20	0	0.00	84.40	1	2,478	0.04%
2024/07/23	0	0.00	3	86.00	86.20	-3	2,466	-0.12%
2024/07/22	0.1	85.17	2	85.00	84.60	-1.9	2,450	-0.08%
2024/07/19	19	90.45	0.2	89.20	88.60	18.8	2,418	0.78%
2024/07/18	14	90.34	2	89.95	90.70	12	2,380	0.50%
2024/07/17	1	90.60	3	91.10	90.20	-2	2,345	-0.09%
2024/07/16	2	91.40	1	91.00	90.90	1	2,329	0.04%
2024/07/15	4	90.88	5	91.18	90.50	-1	2,299	-0.04%
2024/07/12	2.1	90.15	4	89.56	90.10	-2	2,198	-0.09%
2024/07/11	1	85.20	1	85.30	85.20	0	2,098	0.00%
2024/07/10	1	85.61	1	86.50	85.60	0	2,134	0.00%
2024/07/09	0	0.00	1	87.90	85.30	-1	2,148	-0.05%
2024/07/08	0.1	87.70	2	87.85	87.30	-1.9	2,153	-0.09%
2024/07/05	0	0.00	1	88.00	87.50	-1	2,166	-0.05%
2024/07/04	0	0.00	5	87.30	86.50	-5	2,188	-0.23%
2024/07/03	11	86.55	0	0.00	86.70	11	2,205	0.50%
2024/07/02	3	84.20	0	0.00	84.70	3	2,202	0.14%
2024/07/01	2	85.40	4	85.90	85.20	-2	2,230	-0.09%
2024/06/28	10	86.80	0	0.00	86.20	10	2,240	0.45%
2024/06/26	0	86.00	6.4	86.80	85.50	-6.4	2,277	-0.28%
2024/06/25	2	86.35	0	0.00	86.40	2	2,295	0.09%
2024/06/24	6.3	90.24	2	88.30	88.40	4.3	2,351	0.18%
2024/06/21	2.3	90.92	6	90.60	90.30	-3.7	2,399	-0.15%
2024/06/20	2	90.95	0	0.00	91.00	2	2,518	0.08%
2024/06/19	4	90.55	6	90.40	90.00	-2	2,591	-0.08%
2024/06/18	1.2	88.97	0	0.00	89.40	1.2	2,635	0.05%
2024/06/17	1.1	90.01	3	90.77	89.20	-1.9	2,635	-0.07%
2024/06/14	0	0.00	2	90.80	90.60	-2	2,603	-0.08%
2024/06/13	3.1	89.80	2	90.70	91.00	1.1	2,602	0.04%
2024/06/12	2	88.50	0	0.00	88.50	2	2,585	0.08%
2024/06/11	5.5	90.44	3	89.70	88.70	2.5	2,596	0.09%
2024/06/07	7.3	90.91	5	90.92	91.60	2.3	2,613	0.09%
2024/06/06	9	88.21	7	88.04	87.80	2	2,609	0.08%
2024/06/05	2	89.75	3	90.20	89.40	-1	2,617	-0.04%
2024/06/04	5	91.10	0	0.00	90.70	5	2,648	0.19%
2024/06/03	2	89.90	2	91.00	89.90	0	2,654	0.00%
2024/05/31	0	0.00	5	89.70	89.30	-5	2,689	-0.19%
2024/05/30	0	0.00	6	89.93	89.90	-6	2,715	-0.22%
2024/05/29	11	91.93	0	91.70	91.10	11	2,723	0.40%
2024/05/28	8.5	92.72	8	93.01	92.60	0.5	2,735	0.02%
2024/05/27	12	90.73	6	90.68	91.30	6	2,655	0.23%
2024/05/24	7.2	89.94	6.2	90.61	90.00	1.1	2,628	0.04%
2024/05/21	0	0.00	2	83.90	83.00	-2	2,626	-0.08%
2024/05/20	1	84.30	1	84.10	83.50	0	2,854	0.00%
2024/05/17	3	84.17	0	0.00	84.60	3	3,031	0.10%
2024/05/16	7.1	84.15	3	84.57	84.80	4.1	3,106	0.13%
2024/05/15	1	83.00	0	0.00	82.50	1	3,157	0.03%
2024/05/14	1	82.70	2	83.00	82.30	-1	3,205	-0.03%
2024/05/13	0	0.00	1	81.60	82.60	-1	3,264	-0.03%
2024/05/10	13	81.98	6	82.73	82.70	7	3,388	0.21%
2024/05/09	3	85.70	0	0.00	83.00	3	3,450	0.09%
2024/05/07	2	85.10	0.7	85.10	85.60	1.3	3,602	0.04%
2024/05/06	3	85.90	2	86.25	86.70	1	3,610	0.03%
2024/05/03	2	86.05	0	0.00	84.80	2	3,636	0.05%
2024/05/02	2	85.10	0	0.00	84.90	2	3,705	0.05%
2024/04/30	18	84.62	0	0.00	84.40	18	3,870	0.47%
2024/04/29	12	84.23	3.1	83.61	85.20	8.9	4,073	0.22%
2024/04/25	0.1	82.00	0	0.00	82.20	0.1	4,145	0.00%
2024/04/23	0	0.00	13	81.88	81.60	-13	4,215	-0.31%
2024/04/22	0	0.00	6	80.83	79.60	-6	4,237	-0.14%
2024/04/19	1	80.02	0	0.00	81.70	1	4,254	0.02%
2024/04/17	0	85.30	6	85.02	85.20	-6	4,255	-0.14%
2024/04/16	3	84.84	2	84.10	83.80	1	4,277	0.02%
2024/04/15	2.1	87.64	8	87.90	87.30	-6	4,266	-0.14%
2024/04/12	0	0.00	10.1	90.25	89.30	-10.1	4,259	-0.24%
2024/04/11	4	90.20	2	90.50	89.80	2	4,268	0.05%
2024/04/10	2	92.40	3	91.23	92.50	-1	4,256	-0.02%
2024/04/09	5	90.10	1	90.20	90.60	4	4,263	0.09%
2024/04/08	2	90.65	3	90.90	90.30	-1	4,294	-0.02%
2024/04/03	4	91.68	30	91.97	91.10	-26	4,343	-0.60%
2024/04/02	2	94.75	0	0.00	94.10	2	4,413	0.05%
2024/04/01	0	0.00	1	95.00	94.90	-1	4,518	-0.02%
2024/03/29	5	94.80	3	95.03	94.80	2	4,548	0.04%
2024/03/28	1	96.00	2	94.80	94.60	-1	4,539	-0.02%
2024/03/27	5	96.22	5	95.16	95.30	0	4,531	0.00%
2024/03/26	9	94.96	0	0.00	94.70	9	4,513	0.20%
2024/03/25	4	95.23	6.1	95.72	95.20	-2.1	4,464	-0.05%
2024/03/22	6	93.62	1	93.00	92.70	5	4,389	0.11%
2024/03/21	2	89.25	2	89.00	90.50	0	4,366	0.00%
2024/03/20	1	91.70	1	91.20	90.20	0	4,360	0.00%
2024/03/18	1	90.40	2	91.55	93.00	-1	4,413	-0.02%
2024/03/15	2	90.00	0	0.00	90.00	2	4,452	0.04%
2024/03/14	0	91.00	0	0.00	90.90	0	4,511	0.00%
2024/03/13	3	93.07	0	0.00	91.90	3	4,545	0.07%
2024/03/12	4	93.25	0	0.00	93.20	4	4,589	0.09%
2024/03/11	3	93.80	0	0.00	94.20	3	4,656	0.06%
2024/03/08	3.1	94.23	3	92.90	92.80	0.1	4,720	0.00%
2024/03/07	4	94.90	1	94.50	94.50	3	4,795	0.06%
2024/03/06	4.5	97.34	0	0.00	96.60	4.5	4,979	0.09%
2024/03/05	7.6	97.74	1	97.60	98.20	6.6	5,126	0.13%
2024/03/04	1	100.50	16	100.17	98.80	-15	5,534	-0.27%
2024/03/01	2	99.65	0	0.00	99.20	2	5,826	0.03%
2024/02/29	7	98.30	6	97.52	97.50	1	5,932	0.02%
2024/02/27	7	98.50	20	98.28	98.50	-13	6,012	-0.22%
2024/02/26	20	100.05	6	100.95	99.20	14	6,141	0.23%
2024/02/23	5	104.90	0	0.00	104.00	5	6,391	0.08%
2024/02/22	41	103.99	1	105.00	105.50	40	6,602	0.61%
2024/02/21	7	106.57	0.3	107.50	105.00	6.7	7,258	0.09%
2024/02/20	5	107.60	9.2	108.39	108.50	-4.2	7,428	-0.06%
2024/02/19	4	106.00	24	104.73	105.50	-20	7,523	-0.27%
2024/02/16	6	102.83	0	0.00	103.00	6	7,920	0.08%
2024/02/15	0	0.00	0.1	101.50	101.50	-0.1	8,435	0.00%
2024/02/05	1	99.20	0	0.00	99.20	1	8,495	0.01%
2024/02/02	9	101.00	3.1	101.48	101.50	5.9	8,506	0.07%
2024/02/01	3.1	97.38	1	97.40	96.50	2.1	8,497	0.02%
2024/01/31	3.1	100.75	1	103.50	99.10	2.1	8,589	0.02%
2024/01/30	23	99.39	1	99.70	99.10	22	8,697	0.25%
2024/01/29	0	0.00	1	98.80	101.00	-1	8,867	-0.01%
2024/01/26	21	100.24	0.1	100.00	99.80	20.9	8,900	0.23%
2024/01/25	16	102.22	13.2	100.77	100.50	2.8	8,998	0.03%
2024/01/24	33	103.94	17	106.82	102.00	16	8,974	0.18%
2024/01/23	18.3	105.17	5	105.60	108.00	13.3	8,928	0.15%
2024/01/22	0	101.50	1	99.30	100.50	-1	8,854	-0.01%
2024/01/19	4.1	97.94	2.7	97.26	97.60	1.4	8,852	0.02%
2024/01/18	0.1	97.00	0	0.00	97.80	0.1	8,842	0.00%
2024/01/17	2	100.25	1	98.80	98.80	1	8,872	0.01%
2024/01/16	2	100.50	5	100.60	101.00	-3	8,856	-0.03%
2024/01/15	2.1	103.29	1	104.00	102.50	1.1	8,851	0.01%
2024/01/12	3	103.00	5	103.00	103.00	-2	8,893	-0.02%
2024/01/11	3	104.17	1	105.00	105.00	2	9,025	0.02%
2024/01/10	5	102.80	2	103.50	105.00	3	9,070	0.03%
2024/01/09	5	105.00	0.5	103.50	103.50	4.5	9,124	0.05%
2024/01/08	1.1	104.95	2	104.54	104.00	-1	9,124	-0.01%
2024/01/05	25	107.00	2	107.50	106.50	23	9,115	0.25%
2024/01/04	0.1	104.50	1	105.00	106.00	-1	9,105	-0.01%
2024/01/03	121.1	106.53	2	105.50	106.00	119.1	9,143	1.30%	大買/鉅額交易
2024/01/02	1	108.00	3	109.33	107.50	-2	9,154	-0.02%
2023/12/29	5	112.90	2	110.50	112.50	3	9,151	0.03%
2023/12/28	4.3	109.91	27	112.76	110.50	-22.7	9,127	-0.25%
2023/12/27	8.1	112.58	2.3	113.28	113.00	5.8	9,171	0.06%
2023/12/26	8	110.13	1	108.50	108.50	7	9,062	0.08%
2023/12/25	0	0.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/22	1.1	108.50	1	109.00	108.50	0.1	9,165	0.00%
2023/12/21	1.3	109.04	2	108.50	108.50	-0.8	9,157	-0.01%
2023/12/20	2	112.50	1	113.00	112.50	1	9,099	0.01%
2023/12/19	0.1	111.42	0	0.00	112.50	0.1	9,077	0.00%
2023/12/18	2	117.00	4	115.75	114.50	-2	9,072	-0.02%
2023/12/15	2	116.50	1	116.01	114.00	1	9,089	0.01%
2023/12/14	12	117.29	9	116.56	116.50	3	9,164	0.03%
2023/12/13	3	116.67	1.2	116.67	116.50	1.8	9,494	0.02%
2023/12/12	15.1	119.52	10	117.45	117.50	5.1	9,528	0.05%
2023/12/11	11.1	119.85	2	119.25	119.50	9.1	9,534	0.10%
2023/12/08	0.1	122.00	0	0.00	121.50	0.1	9,510	0.00%
2023/12/07	5	121.50	3.3	121.73	121.50	1.8	9,597	0.02%
2023/12/06	3.1	123.98	12	123.83	122.50	-8.9	9,693	-0.09%
2023/12/05	3	122.50	20	123.03	123.00	-17	9,620	-0.18%
2023/12/04	3	126.50	4	125.63	124.00	-1	9,548	-0.01%
2023/12/01	20.2	129.98	27	130.65	126.50	-6.8	9,487	-0.07%
2023/11/30	8	129.75	31.1	128.75	129.00	-23.1	9,439	-0.24%
2023/11/29	110.1	130.85	76	129.19	129.00	34.1	9,273	0.37%	大買/
2023/11/28	83	128.07	116.6	126.54	132.50	-33.6	8,835	-0.38%	大賣/
2023/11/27	3.1	123.39	23	121.30	120.50	-19.9	8,525	-0.23%
2023/11/24	16.4	125.41	21	125.74	125.00	-4.6	8,391	-0.05%
2023/11/22	22	125.34	23.1	124.48	123.50	-1	8,077	-0.01%
2023/11/21	12	119.50	28.1	119.43	120.00	-16.1	7,731	-0.21%
2023/11/20	60	118.70	55.5	118.78	118.50	4.6	7,474	0.06%
2023/11/17	26.1	106.37	74	111.72	114.00	-48	6,753	-0.71%
2023/11/16	11.2	101.90	54.8	101.53	104.00	-43.6	6,357	-0.69%
2023/11/15	62.1	100.07	102	99.72	101.00	-39.9	6,083	-0.66%	大賣/
2023/11/14	32	93.25	91.1	93.36	95.00	-59.1	5,613	-1.05%
2023/11/13	20	87.14	11	87.06	87.40	9	5,040	0.18%
2023/11/10	5	86.46	19	86.07	86.70	-14	4,932	-0.28%
2023/11/09	33.5	86.54	22	86.51	86.20	11.5	4,887	0.24%
2023/11/08	12.7	85.70	13	86.57	85.20	-0.3	4,798	-0.01%
2023/11/07	17	85.26	20	86.89	87.80	-3	4,648	-0.06%
2023/11/06	15.3	84.84	10.1	84.89	84.60	5.3	4,454	0.12%
2023/11/03	0	0.00	1	82.00	82.30	-1	4,269	-0.02%
2023/11/02	12	82.78	7	83.04	82.50	5	4,213	0.12%
2023/11/01	4	81.40	2	80.35	81.90	2	4,076	0.05%
2023/10/31	5	82.16	0	0.00	80.60	5	4,025	0.12%
2023/10/30	2.1	81.51	6.1	81.98	81.60	-4	3,916	-0.10%
2023/10/27	1	78.70	1	79.60	77.60	0	3,800	0.00%
2023/10/26	7.1	80.04	1.1	78.79	78.80	6	3,783	0.16%
2023/10/25	4	81.30	8.1	80.36	81.10	-4.1	3,776	-0.11%
2023/10/24	4	79.75	0	0.00	79.20	4	3,782	0.11%
2023/10/23	0	0.00	10.1	80.71	79.40	-10.1	3,764	-0.27%
2023/10/20	15.2	80.49	4	80.75	80.70	11.2	3,753	0.30%
2023/10/19	2	81.30	22.2	82.36	82.00	-20.2	3,700	-0.55%
2023/10/18	2	79.90	2	80.50	79.70	0	3,577	0.00%
2023/10/17	0.1	79.30	3.2	80.19	79.50	-3.1	3,552	-0.09%
2023/10/16	0.1	77.37	12	77.00	77.00	-11.9	3,472	-0.34%
2023/10/13	0	0.00	4	79.45	78.60	-4	3,450	-0.12%
2023/10/12	0	79.50	3	78.57	78.70	-3	3,452	-0.09%
2023/10/11	4	80.73	20	79.00	78.80	-16	3,445	-0.46%
2023/10/06	2	81.40	2	81.10	81.20	0	3,413	0.00%
2023/10/05	2	80.40	0	0.00	80.90	2	3,374	0.06%
2023/10/04	1	79.30	0	0.00	79.20	1	3,337	0.03%
2023/10/03	2	79.59	8.1	80.55	80.50	-6.1	3,340	-0.18%
2023/10/02	10	75.70	0	0.00	76.40	10	3,217	0.31%
2023/09/28	2	77.15	2	77.40	75.60	0	3,210	0.00%
2023/09/27	5	79.50	3	79.50	77.80	2	3,180	0.06%
2023/09/26	12	78.10	0	0.00	77.40	12	3,067	0.39%
2023/09/25	1	78.40	1	78.60	78.00	0	3,066	0.00%
2023/09/22	0	0.00	1	77.70	78.70	-1	3,059	-0.03%
2023/09/21	5.1	78.96	35	79.95	78.70	-30	3,040	-0.99%
2023/09/20	2	80.44	5	81.18	79.10	-3	2,972	-0.10%
2023/09/19	8	82.06	7	81.37	81.40	1	2,883	0.04%
2023/09/18	26.1	82.47	67.1	83.61	82.30	-41	2,756	-1.49%
2023/09/15	35.8	79.34	3	79.60	78.70	32.8	2,391	1.37%
2023/09/14	0	0.00	2.2	77.77	78.40	-2.2	2,341	-0.09%
2023/09/13	2	76.40	30	75.37	76.90	-28	2,285	-1.22%
2023/09/12	18	76.97	4	75.77	76.00	14	2,250	0.62%
2023/09/11	33	78.01	12.2	77.41	79.00	20.9	2,131	0.98%
2023/09/08	1	73.50	0	0.00	73.60	1	1,974	0.05%
2023/09/07	2	75.00	2	74.60	74.60	0	2,002	0.00%
2023/09/06	2	75.89	7	75.04	74.80	-5	2,032	-0.24%
2023/09/05	8	75.75	6.7	75.87	75.00	1.4	1,975	0.07%
2023/09/04	3.6	73.61	3	72.83	73.70	0.6	1,790	0.03%
2023/08/30	1	71.00	3	71.00	71.40	-2	1,794	-0.11%
2023/08/29	0.1	69.20	0	0.00	70.00	0.1	1,791	0.00%
2023/08/28	1	68.70	4	68.80	68.60	-3	1,803	-0.17%
2023/08/25	0	0.00	1.1	70.35	69.90	-1.1	1,855	-0.06%
2023/08/24	0	0.00	1	69.70	69.80	-1	1,872	-0.05%
2023/08/23	0	0.00	1	69.00	69.10	-1	1,905	-0.05%
2023/08/21	0	69.70	0	0.00	69.50	0	1,967	0.00%
2023/08/18	2	70.70	2	70.00	70.00	0	2,004	0.00%
2023/08/17	1	69.70	1.1	70.55	71.10	-0.1	2,020	0.00%
2023/08/15	0	0.00	0.1	69.30	69.30	-0.1	2,055	0.00%
2023/08/14	4.2	66.49	17	65.70	65.70	-12.9	2,073	-0.62%
2023/08/11	1	69.10	0	0.00	68.60	1	2,086	0.05%
2023/08/10	9	72.38	0	0.00	69.40	9	2,148	0.42%
2023/08/09	1.1	69.17	1	69.80	70.00	0.1	2,130	0.00%
2023/08/08	2.1	71.37	0	0.00	70.70	2.1	2,125	0.10%
2023/08/04	1	71.70	0	0.00	72.10	1	2,211	0.05%
2023/08/02	9.1	72.33	1	72.60	72.10	8.1	2,278	0.35%
2023/08/01	6	72.50	0	0.00	73.00	6	2,412	0.25%
2023/07/31	13	72.65	0	0.00	71.50	13	2,432	0.54%
2023/07/28	3	73.00	1	73.20	73.10	2	2,435	0.08%
2023/07/27	0	0.00	23	72.67	72.50	-23	2,419	-0.95%
2023/07/26	2	69.30	0	0.00	68.80	2	2,367	0.08%
2023/07/25	3	69.10	0	0.00	69.70	3	2,435	0.12%
2023/07/24	6	70.65	1	70.70	69.80	5	2,434	0.21%
2023/07/21	2.3	71.64	1	71.20	71.90	1.3	2,454	0.05%
2023/07/20	4	72.95	1	73.00	72.90	3	2,510	0.12%
2023/07/18	0	0.00	11	71.25	70.50	-11	2,520	-0.44%
2023/07/17	1	70.30	0	0.00	71.50	1	2,570	0.04%
2023/07/14	6	71.00	2	71.45	71.00	4	2,667	0.15%
2023/07/13	2	71.69	5	71.62	71.30	-3	2,744	-0.11%
2023/07/12	0	0.00	2	72.30	71.70	-2	2,812	-0.07%
2023/07/11	13	72.68	0	0.00	71.90	13	2,972	0.44%
2023/07/10	3.2	72.67	6	72.88	72.00	-2.8	3,122	-0.09%
2023/07/07	17	75.81	13	75.56	75.40	4	3,481	0.12%
2023/07/06	1.1	77.70	0	0.00	77.50	1.1	3,683	0.03%
2023/07/05	2	77.80	0	0.00	77.50	2	3,792	0.05%
2023/07/04	1	78.30	0	0.00	78.50	1	4,011	0.02%
2023/07/03	1	77.30	2	77.80	77.20	-1	4,030	-0.02%
2023/06/29	10	79.80	0	0.00	79.10	10	4,028	0.25%
2023/06/27	0	0.00	0.3	78.00	77.70	-0.3	4,110	-0.01%
2023/06/26	0	0.00	2.1	78.81	78.80	-2.1	4,126	-0.05%
2023/06/20	11.1	80.48	10.1	80.60	79.80	1	4,207	0.02%
2023/06/19	0	0.00	0.1	81.60	81.90	-0.1	4,287	0.00%
2023/06/16	5	81.60	0	0.00	82.30	5	4,546	0.11%
2023/06/15	11.1	82.17	0	0.00	82.10	11.1	4,682	0.24%
2023/06/14	13	83.22	0	0.00	83.00	13	4,689	0.28%
2023/06/13	0.3	84.90	10	84.70	85.00	-9.8	4,690	-0.21%
2023/06/12	0	0.00	7	84.97	85.50	-7	4,682	-0.15%
2023/06/09	0	82.80	0	0.00	82.50	0	4,657	0.00%
2023/06/08	4	82.38	7.2	82.63	82.30	-3.2	4,711	-0.07%
2023/06/07	0	0.00	2	84.40	84.50	-2	4,753	-0.04%
2023/06/06	0	0.00	2	82.45	82.10	-2	4,774	-0.04%
2023/06/02	0	0.00	0.1	83.00	83.50	-0.1	4,785	0.00%
2023/06/01	11	83.23	0.2	83.93	83.20	10.9	4,809	0.23%
2023/05/31	0	0.00	2.2	84.84	85.00	-2.2	4,830	-0.05%
2023/05/29	1	83.40	2.1	83.40	83.70	-1.1	4,962	-0.02%
2023/05/26	0	0.00	1	84.00	81.70	-1	5,002	-0.02%
2023/05/25	2	82.80	1	83.00	82.90	1	4,997	0.02%
2023/05/24	0	0.00	0	82.60	83.20	0	5,067	0.00%
2023/05/23	0	0.00	4	81.93	82.40	-4	5,182	-0.08%
2023/05/22	4	81.70	7	81.00	81.00	-3	5,231	-0.06%
2023/05/18	4	80.25	0	0.00	79.70	4	5,492	0.07%
2023/05/17	0	0.00	15	78.09	78.70	-15	5,465	-0.27%
2023/05/16	3	77.07	5.1	77.11	77.10	-2.1	5,439	-0.04%
2023/05/15	1	73.60	0	0.00	74.30	1	5,379	0.02%
2023/05/12	2	74.40	0	0.00	74.20	2	5,372	0.04%
2023/05/11	1	74.50	1	75.10	74.10	0	5,389	0.00%
2023/05/10	3.1	75.39	5	75.82	75.70	-1.9	5,416	-0.04%
2023/05/09	5.2	75.13	0.3	73.80	73.80	4.9	5,407	0.09%
2023/05/08	11.1	76.76	13.1	76.94	76.00	-2.1	5,381	-0.04%
2023/05/05	6	78.82	1	78.70	80.50	5	5,271	0.09%
2023/05/04	1	78.00	0	0.00	78.00	1	5,318	0.02%
2023/05/03	1	79.10	0	0.00	78.50	1	5,364	0.02%
2023/05/02	5.1	79.61	0	0.00	79.80	5.1	5,400	0.09%
2023/04/28	30	80.28	4.1	79.61	79.10	26	5,442	0.48%
2023/04/26	1.2	78.14	0	0.00	78.70	1.2	5,359	0.02%
2023/04/25	3	79.60	1	83.00	79.00	2	5,334	0.04%
2023/04/21	23.1	82.84	7	81.91	81.50	16.1	5,285	0.30%
2023/04/20	2.1	83.66	36.1	83.51	83.20	-34	5,273	-0.64%
2023/04/19	3.1	85.65	1	87.70	85.10	2.1	5,294	0.04%
2023/04/18	3	88.07	1.3	87.82	87.80	1.7	5,295	0.03%
2023/04/14	13	89.65	2	90.15	89.40	11	5,271	0.21%
2023/04/13	10.1	89.54	6	88.73	87.80	4.1	5,269	0.08%
2023/04/12	19.8	90.87	22	91.21	91.40	-2.3	5,117	-0.04%
2023/04/11	13	85.48	8.1	85.96	86.90	5	4,723	0.11%
2023/04/10	4	81.58	1	81.70	81.70	3	4,506	0.07%
2023/04/07	0	0.00	6.1	83.42	83.00	-6.1	4,459	-0.14%
2023/04/06	2	75.55	2	76.55	78.00	0	4,231	0.00%
2023/03/31	1	77.80	0	0.00	77.50	1	4,214	0.02%
2023/03/30	1	78.00	0	0.00	77.50	1	4,218	0.02%
2023/03/29	1.1	77.31	1	77.00	77.10	0.1	4,226	0.00%
2023/03/28	1	78.50	2	78.95	78.80	-1	4,247	-0.02%
2023/03/27	1	79.10	0	0.00	78.50	1	4,226	0.02%
2023/03/24	0	78.40	1	78.60	78.50	-1	4,260	-0.02%
2023/03/23	2	77.50	5	77.58	77.50	-3	4,255	-0.07%
2023/03/22	1	80.20	6	80.77	78.80	-5	4,202	-0.12%
2023/03/21	13	82.44	9.1	80.32	80.90	3.9	4,105	0.10%
2023/03/20	3.1	79.23	15	77.91	81.00	-11.9	3,858	-0.31%
2023/03/17	1	75.70	18	76.06	76.00	-17	3,720	-0.46%
2023/03/16	13	75.30	1	74.90	74.60	12	3,706	0.32%
2023/03/15	3	76.90	1	76.70	74.70	2	3,719	0.05%
2023/03/14	2	75.30	0.1	75.30	74.80	1.9	3,704	0.05%
2023/03/13	5	74.70	7	73.51	76.30	-2	3,722	-0.05%
2023/03/10	3	75.13	1	74.10	74.20	2	3,704	0.05%
2023/03/09	1	76.90	2	77.00	76.30	-1	3,732	-0.03%
2023/03/08	1	75.80	0	0.00	76.10	1	3,713	0.03%
2023/03/07	1	75.90	1	76.40	76.10	0	3,711	0.00%
2023/03/06	3.1	75.97	3	76.10	75.80	0.1	3,708	0.00%
2023/03/03	4	75.10	3	75.73	75.00	1	3,693	0.03%
2023/03/02	1	75.00	1	76.60	74.70	0	3,712	0.00%
2023/03/01	1	76.20	5	76.16	76.90	-4	3,645	-0.11%
2023/02/24	2	72.75	8	72.69	71.90	-6	3,589	-0.17%
2023/02/23	14	73.98	0	0.00	74.20	14	3,562	0.39%
2023/02/22	15	74.72	22	75.24	73.20	-7	3,597	-0.19%
2023/02/21	17.1	77.25	6.2	77.36	77.00	10.9	3,620	0.30%
2023/02/20	12	74.17	15.5	74.79	75.20	-3.5	3,691	-0.09%
2023/02/17	6	73.30	6.1	73.53	74.00	-0.1	4,151	0.00%
2023/02/16	8.1	72.23	9.3	72.80	72.60	-1.2	4,027	-0.03%
2023/02/15	16	68.25	2	68.45	68.60	14	4,068	0.34%
2023/02/14	6	70.33	0	0.00	69.50	6	4,204	0.14%
2023/02/13	1	69.30	0	0.00	70.30	1	4,815	0.02%
2023/02/10	4	70.08	1	70.10	69.50	3	5,014	0.06%
2023/02/09	4	70.78	0	0.00	70.50	4	5,118	0.08%
2023/02/08	2	71.00	3.5	71.47	71.50	-1.5	5,150	-0.03%
2023/02/07	1	70.00	1	70.70	70.70	0	5,122	0.00%
2023/02/06	8	69.24	1	68.80	68.80	7	5,101	0.14%
2023/02/03	0	70.10	3	69.77	69.60	-3	5,106	-0.06%
2023/02/02	2	69.40	6	70.32	70.30	-4	5,155	-0.08%
2023/02/01	0	0.00	2.3	68.52	68.40	-2.3	5,177	-0.04%
2023/01/31	3	66.33	2	66.40	66.90	1	5,197	0.02%
2023/01/30	1	64.30	1	65.00	65.50	0	5,194	0.00%
2023/01/17	10	62.60	4	62.80	62.60	6	5,189	0.12%
2023/01/13	1	62.70	1	62.40	62.40	0	5,404	0.00%
2023/01/12	2	63.65	1	63.40	63.50	1	5,475	0.02%
2023/01/11	0	0.00	1	64.00	64.00	-1	5,609	-0.02%
2023/01/10	0	0.00	10	63.53	63.40	-10	5,919	-0.17%
2023/01/09	1	63.70	1	63.30	63.50	0	6,065	0.00%
2023/01/06	27	63.03	7.3	63.19	63.70	19.7	6,035	0.33%
2023/01/05	8	61.95	0.2	61.90	61.80	7.8	5,979	0.13%
2023/01/04	6	63.20	6	62.92	62.20	0	5,993	0.00%
2023/01/03	2	62.30	17	62.34	62.60	-15	5,910	-0.25%
2022/12/30	0.5	58.90	1	59.00	58.60	-0.5	5,788	-0.01%
2022/12/29	1	58.40	5	57.70	58.80	-4	5,809	-0.07%
2022/12/28	2	58.60	15	58.56	58.20	-13	5,845	-0.22%
2022/12/27	9.1	60.66	9	60.32	59.80	0.1	5,866	0.00%
2022/12/26	9	59.06	3	58.80	58.70	6	5,817	0.10%
2022/12/23	3	57.37	1	58.90	59.40	2	5,829	0.03%
2022/12/22	1	58.00	7	57.40	58.10	-6	5,827	-0.10%
2022/12/21	4	56.68	1.3	56.93	56.60	2.7	5,854	0.05%
2022/12/20	3	58.00	9.3	58.20	56.50	-6.3	5,857	-0.11%
2022/12/19	0.1	59.80	4	59.45	59.50	-3.9	5,850	-0.07%
2022/12/16	5.1	60.62	1	60.50	60.50	4.1	5,835	0.07%
2022/12/15	6	63.00	2	63.80	62.60	4	5,786	0.07%
2022/12/14	1.1	62.84	0	0.00	62.80	1.1	5,761	0.02%
2022/12/13	0.2	63.30	0	0.00	62.50	0.2	5,747	0.00%
2022/12/12	15	62.74	0.3	62.70	62.60	14.7	5,742	0.26%
2022/12/09	0	0.00	9	63.84	63.70	-9	5,724	-0.16%
2022/12/08	0	0.00	1	64.30	64.00	-1	5,719	-0.02%
2022/12/07	2.3	64.97	2	67.00	64.30	0.3	5,716	0.00%
2022/12/06	6	66.50	0	0.00	66.10	6	5,696	0.11%
2022/12/05	1	68.90	1	70.00	68.20	0	5,685	0.00%
2022/12/02	0	0.00	4	68.03	68.00	-4	5,654	-0.07%
2022/12/01	1	68.40	0	0.00	68.00	1	5,641	0.02%
2022/11/30	0	0.00	2	65.70	65.70	-2	5,581	-0.04%
2022/11/29	4	64.60	1	64.20	64.30	3	5,610	0.05%
2022/11/28	1	65.20	2	65.20	64.90	-1	5,614	-0.02%
2022/11/25	5	65.30	3	65.60	65.20	2	5,617	0.04%
2022/11/24	4	65.98	3	65.97	66.10	1	5,615	0.02%
2022/11/23	1	64.20	2	64.60	64.30	-1	5,568	-0.02%
2022/11/22	0	0.00	7	64.54	63.60	-7	5,568	-0.13%
2022/11/21	1	66.20	1	65.50	65.50	0	5,547	0.00%
2022/11/17	13	69.08	2	68.60	68.30	11	5,558	0.20%
2022/11/16	12	68.45	4	68.00	69.00	8	5,487	0.15%
2022/11/15	67	63.96	7	63.66	67.40	60	5,320	1.13%
2022/11/14	5	67.50	3	67.50	67.50	2	4,863	0.04%
2022/11/11	2.5	77.03	5	77.52	75.00	-2.5	4,998	-0.05%
2022/11/10	1	75.20	12	75.18	75.00	-11	4,862	-0.23%
2022/11/09	15	77.57	20.2	77.81	76.80	-5.2	4,819	-0.11%
2022/11/08	12	71.63	3.3	75.44	76.50	8.7	4,351	0.20%
2022/11/07	2	69.90	1	70.90	69.60	1	4,334	0.02%
2022/11/04	1	65.80	0	0.00	66.60	1	4,277	0.02%
2022/11/03	3.2	67.21	0	0.00	67.00	3.2	4,307	0.07%
2022/11/01	1	68.10	4	67.93	68.00	-3	4,366	-0.07%
2022/10/28	3	70.50	1	68.10	67.00	2	4,338	0.05%
2022/10/27	0	0.00	8	71.85	72.90	-8	4,307	-0.19%
2022/10/26	3	69.47	3	70.00	70.00	0	4,326	0.00%
2022/10/25	1	69.00	6	69.33	68.60	-5	4,422	-0.11%
2022/10/24	11	72.93	9	70.57	69.50	2	4,469	0.04%
2022/10/21	1	69.90	1	71.50	69.90	0	4,596	0.00%
2022/10/20	1	74.00	0	0.00	74.00	1	4,546	0.02%
2022/10/19	1	73.80	1	74.90	74.90	0	4,500	0.00%
2022/10/18	9	73.11	6	73.85	74.00	3	4,386	0.07%
2022/10/17	1	64.61	8	67.02	70.80	-7	4,107	-0.17%
2022/10/14	5	62.84	5	65.42	65.60	0	3,981	0.00%
2022/10/13	0	0.00	6	64.47	60.00	-6	4,016	-0.15%
2022/10/12	0	0.00	1	64.30	65.70	-1	4,029	-0.02%
2022/10/11	1	66.00	0	0.00	65.40	1	4,023	0.02%
2022/10/07	1	69.60	0	0.00	67.90	1	4,017	0.02%
2022/10/06	12	67.10	4	66.68	68.00	8	4,013	0.20%
2022/10/04	36	63.95	6	64.90	64.80	30	4,013	0.75%
2022/10/03	5	61.62	4	61.73	61.70	1	4,018	0.02%
2022/09/30	1	57.60	2	57.90	61.00	-1	4,083	-0.02%
2022/09/28	0	0.00	0.2	62.40	59.70	-0.2	4,243	0.00%
2022/09/26	1	62.80	1	60.80	60.80	0	4,336	0.00%
2022/09/23	0	0.00	6	66.40	66.20	-6	4,392	-0.14%
2022/09/16	0	0.00	1	70.10	69.50	-1	4,574	-0.02%
2022/09/15	0.1	71.80	0	0.00	71.00	0.1	4,639	0.00%
2022/09/14	0	0.00	1	71.00	71.10	-1	4,722	-0.02%
2022/09/13	2	71.10	33	71.57	71.10	-31	4,779	-0.65%
2022/09/12	3.1	70.71	4	71.23	70.70	-0.9	4,887	-0.02%
2022/09/07	38	69.12	3	68.70	68.30	35	4,991	0.70%
2022/09/06	12	71.00	28	69.77	69.50	-16	4,993	-0.32%
2022/09/05	21	73.63	7	72.47	71.90	14	4,984	0.28%
2022/09/02	5	75.56	4	76.30	76.10	1	4,963	0.02%
2022/09/01	1.1	75.05	0	0.00	75.10	1.1	4,958	0.02%
2022/08/31	3	74.60	9	76.49	77.00	-6	4,952	-0.12%
2022/08/30	6	75.08	0	0.00	74.90	6	4,964	0.12%
2022/08/29	1	73.90	1	74.80	74.30	0	4,984	0.00%
2022/08/26	0.1	77.51	4	78.40	77.30	-3.9	4,987	-0.08%
2022/08/25	1	78.70	1	78.80	78.10	0	5,040	0.00%
2022/08/24	1	79.00	2	78.10	78.00	-1	5,252	-0.02%
2022/08/23	1	76.10	6	76.45	76.60	-5	5,210	-0.10%
2022/08/22	0	0.00	2	78.70	77.80	-2	5,185	-0.04%
2022/08/19	1.2	78.11	4	78.13	77.90	-2.8	5,145	-0.05%
2022/08/18	4	75.53	6	76.92	77.80	-2	5,075	-0.04%
2022/08/17	4	75.75	1	75.30	75.10	3	4,915	0.06%
2022/08/16	3	76.57	1	77.00	76.00	2	4,912	0.04%
2022/08/15	3	78.00	17	77.48	78.50	-14	4,862	-0.29%
2022/08/12	19	75.81	2	75.95	75.20	17	4,746	0.36%
2022/08/11	3	71.00	0	0.00	70.80	3	4,603	0.07%
2022/08/10	1.2	70.32	0	0.00	70.60	1.2	4,606	0.03%
2022/08/09	3.1	69.03	0	0.00	68.90	3.1	4,544	0.07%
2022/08/08	2.1	69.30	0	0.00	69.50	2.1	4,547	0.05%
2022/08/05	0.1	67.60	1	67.50	67.30	-0.9	4,483	-0.02%
2022/08/04	5	65.86	3	66.43	66.70	2	4,484	0.04%
2022/08/03	3.1	67.66	25	67.80	67.70	-21.9	4,456	-0.49%
2022/08/02	1.9	68.31	10	68.39	66.60	-8.1	4,450	-0.18%
2022/08/01	2.1	70.62	2	69.80	69.90	0.1	4,395	0.00%
2022/07/29	3.2	75.12	1	74.10	74.10	2.2	4,285	0.05%
2022/07/28	16.1	78.46	35	78.90	76.60	-18.9	4,233	-0.45%
2022/07/27	0	0.00	5	96.26	96.70	-5	4,070	-0.12%
2022/07/26	1	96.20	3	96.60	96.20	-2	4,018	-0.05%
2022/07/25	1	100.00	1	100.50	99.00	0	4,036	0.00%
2022/07/22	2	102.50	1	103.50	101.50	1	4,072	0.02%
2022/07/21	0	0.00	9.4	102.02	102.50	-9.4	4,139	-0.23%
2022/07/20	5	101.20	3	100.00	101.00	2	4,284	0.05%
2022/07/19	0	0.00	2.1	96.76	98.60	-2.1	4,288	-0.05%
2022/07/18	1	95.20	0	0.00	95.60	1	4,245	0.02%
2022/07/15	0	0.00	1	90.90	92.10	-1	4,259	-0.02%
2022/07/13	2	89.70	1	89.70	89.30	1	4,230	0.02%
2022/07/12	1	87.90	0	0.00	86.60	1	4,242	0.02%
2022/07/11	2	89.70	1	91.10	90.00	1	4,267	0.02%
2022/07/08	6.5	89.98	5	90.60	90.60	1.5	4,246	0.04%
2022/07/07	5	86.38	2	85.95	87.80	3	4,192	0.07%
2022/07/06	13	87.21	12	86.20	86.20	1	4,143	0.02%
2022/07/05	3	85.60	2	86.25	86.50	1	4,142	0.02%
2022/07/04	4.1	83.73	10	83.52	83.70	-6	4,137	-0.14%
2022/07/01	2	85.20	6	86.65	81.90	-4	4,170	-0.10%
2022/06/30	2	91.60	0	0.00	90.00	2	4,076	0.05%
2022/06/29	2	95.40	0	0.00	93.80	2	4,020	0.05%
2022/06/28	0	0.00	1	94.80	94.70	-1	3,986	-0.03%
2022/06/27	2.2	95.77	2	97.25	97.10	0.2	3,975	0.01%
2022/06/24	1.1	93.42	2	93.80	93.70	-0.9	3,952	-0.02%
2022/06/23	1.1	92.15	1	91.70	91.70	0.1	3,908	0.00%
2022/06/22	0	0.00	1	92.70	91.70	-1	3,866	-0.03%
2022/06/21	1	95.20	1	97.50	97.50	0	3,801	0.00%
2022/06/20	3.1	97.05	7	95.43	93.60	-3.9	3,775	-0.10%
2022/06/17	7	102.43	3	102.33	102.00	4	3,668	0.11%
2022/06/16	5	112.00	4	111.00	107.00	1	3,615	0.03%
2022/06/15	6	113.08	1	112.50	112.50	5	3,608	0.14%
2022/06/14	7	113.57	1	113.00	116.00	6	3,636	0.16%
2022/06/13	0	0.00	4	115.50	115.00	-4	3,650	-0.11%
2022/06/10	2	117.00	1	117.00	118.00	1	3,665	0.03%
2022/06/08	2	119.25	0	0.00	118.50	2	3,680	0.05%
2022/06/07	3	120.00	1	121.00	120.00	2	3,688	0.05%
2022/06/06	0	0.00	3	119.00	119.00	-3	3,691	-0.08%
2022/06/02	4	119.00	1	121.00	119.00	3	3,742	0.08%
2022/06/01	9	122.06	9	120.00	121.00	0	3,709	0.00%
2022/05/31	0	0.00	2	114.75	115.00	-2	3,485	-0.06%
2022/05/30	0	0.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	1	112.00	2	112.25	111.50	-1	3,558	-0.03%
2022/05/26	1	111.00	1	111.00	109.50	0	3,583	0.00%
2022/05/25	1	110.50	0	0.00	110.00	1	3,758	0.03%
2022/05/24	5	111.10	2.4	110.85	109.50	2.6	4,117	0.06%
2022/05/23	4	112.88	4	113.63	113.00	0	4,198	0.00%
2022/05/20	2	117.00	0	0.00	115.50	2	4,183	0.05%
2022/05/19	2	115.50	0	0.00	118.50	2	4,166	0.05%
2022/05/18	3	118.50	4	117.63	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	2	115.00	115.00	-2	4,103	-0.05%
2022/05/16	3	114.67	0	0.00	113.00	3	4,113	0.07%
2022/05/13	0	0.00	4	116.50	115.00	-4	4,163	-0.10%
2022/05/12	1	116.50	0.2	115.69	114.50	0.8	4,183	0.02%
2022/05/11	1	115.00	1	115.00	114.50	0	4,171	0.00%
2022/05/10	1	110.50	4	109.53	117.50	-3	4,182	-0.07%
2022/05/09	4	114.00	3	114.83	113.00	1	4,171	0.02%
2022/05/06	2	117.00	0	0.00	117.00	2	4,173	0.05%
2022/05/05	0	0.00	1	121.00	119.50	-1	4,177	-0.02%
2022/05/04	1	118.00	1	120.00	119.00	0	4,159	0.00%
2022/05/03	0	0.00	2	117.00	117.00	-2	4,139	-0.05%
2022/04/29	5	117.90	0	0.00	116.00	5	4,183	0.12%
2022/04/28	2	115.50	3	116.67	115.50	-1	4,171	-0.02%
2022/04/27	3.1	113.52	3	114.83	116.00	0.1	4,117	0.00%
2022/04/26	6.1	121.99	4	121.25	119.00	2.1	4,020	0.05%
2022/04/25	3	116.67	5	117.70	118.50	-2	3,885	-0.05%
2022/04/22	1.2	122.75	0	0.00	122.00	1.2	3,870	0.03%
2022/04/21	10	125.85	2	126.50	125.50	8	3,937	0.20%
2022/04/20	0.1	122.50	0	0.00	122.50	0.1	3,919	0.00%
2022/04/19	1.1	122.09	2	123.00	121.00	-0.9	4,027	-0.02%
2022/04/18	0	0.00	0.3	122.50	122.50	-0.3	4,064	-0.01%
2022/04/15	1	123.51	1	123.50	122.50	0	4,097	0.00%
2022/04/14	2	128.75	0	0.00	129.00	2	4,152	0.05%
2022/04/13	0	0.00	1	129.00	128.50	-1	4,267	-0.02%
2022/04/11	0.1	127.50	2	129.50	126.00	-1.9	4,512	-0.04%
2022/04/08	3	130.67	5	132.60	131.00	-2	4,545	-0.04%
2022/04/07	8.1	135.41	2	137.75	131.00	6.1	4,502	0.14%
2022/04/06	0.1	143.50	13	142.50	142.50	-13	4,416	-0.29%
2022/04/01	3	144.50	0	0.00	145.00	3	4,538	0.07%
2022/03/31	0	0.00	1	146.50	146.00	-1	4,634	-0.02%
2022/03/28	0	0.00	1.1	146.50	147.00	-1.1	4,760	-0.02%
2022/03/24	0	0.00	2	151.75	152.00	-2	4,901	-0.04%
2022/03/22	0.2	148.38	0	0.00	148.00	0.2	5,150	0.00%
2022/03/21	0	0.00	2	150.00	150.00	-2	5,207	-0.04%
2022/03/17	1	149.00	2	147.00	148.00	-1	5,245	-0.02%
2022/03/15	2.1	144.00	3.1	144.84	144.00	-1	5,332	-0.02%
2022/03/14	0	0.00	2.5	147.01	148.00	-2.5	5,398	-0.05%
2022/03/11	2	145.00	0	0.00	145.00	2	5,615	0.04%
2022/03/10	0	0.00	4	148.50	148.00	-4	5,715	-0.07%
2022/03/09	5	145.70	1	146.00	146.00	4	5,782	0.07%
2022/03/08	3	144.33	1	147.50	142.50	2	5,897	0.03%
2022/03/07	5.1	148.10	1	149.50	147.00	4.1	5,927	0.07%
2022/03/04	0	0.00	1	155.00	153.00	-1	5,994	-0.02%
2022/03/03	4	157.13	0.1	157.50	156.00	3.9	6,127	0.06%
2022/03/02	2	156.75	3	158.00	156.50	-1	6,211	-0.02%
2022/03/01	0.1	153.50	0	0.00	153.50	0.1	6,202	0.00%
2022/02/25	4.1	159.19	1.1	154.77	152.00	3	6,280	0.05%
2022/02/24	14.1	156.42	13	156.50	156.00	1.1	6,265	0.02%
2022/02/23	6	152.83	5	154.30	154.50	1	6,083	0.02%
2022/02/21	3	148.00	1	148.00	149.50	2	7,504	0.03%
2022/02/18	1	148.50	0	0.00	150.00	1	8,235	0.01%
2022/02/17	0	0.00	2	149.00	149.50	-2	8,303	-0.02%
2022/02/16	17	148.26	3	148.50	147.50	14	8,404	0.17%
2022/02/15	3.2	147.06	2	147.00	146.00	1.2	8,455	0.01%
2022/02/14	0	0.00	1	149.50	149.50	-1	8,475	-0.01%
2022/02/11	0	0.00	2	153.00	152.50	-2	8,516	-0.02%
2022/02/10	2	156.50	4	153.25	153.50	-2	8,699	-0.02%
2022/02/09	3	155.50	2	155.75	156.50	1	8,765	0.01%
2022/02/08	1	152.50	16	151.88	153.00	-15	8,868	-0.17%
2022/02/07	1	146.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	2	146.00	0	0.00	145.50	2	8,992	0.02%
2022/01/25	7	146.36	1	149.50	145.00	6	9,153	0.07%
2022/01/24	3	147.83	3	148.83	149.50	0	9,426	0.00%
2022/01/21	1.1	151.05	0	0.00	149.50	1.1	9,663	0.01%
2022/01/20	3	154.00	0	0.00	154.00	3	10,078	0.03%
2022/01/19	2	155.00	0	0.00	155.00	2	10,230	0.02%
2022/01/18	0	0.00	3	157.67	155.50	-3	10,457	-0.03%
2022/01/17	4	156.13	13	152.08	157.50	-9	10,516	-0.09%
2022/01/14	14.2	152.33	1	149.00	152.00	13.2	10,633	0.12%
2022/01/13	1	157.00	1	155.50	155.00	0	11,031	0.00%
2022/01/12	2.1	154.74	17	157.00	156.00	-14.9	11,081	-0.13%
2022/01/11	2.2	158.18	5	158.70	159.00	-2.8	11,147	-0.03%
2022/01/10	18	160.97	18	160.97	163.50	0	11,206	0.00%
2022/01/07	6.5	159.90	10	160.45	159.00	-3.5	11,373	-0.03%
2022/01/06	10.1	163.48	14	163.57	163.00	-3.9	11,458	-0.03%
2022/01/05	3	168.51	21	168.40	167.50	-18	11,517	-0.16%
2022/01/04	4.2	174.25	3	176.50	172.50	1.2	11,520	0.01%
2022/01/03	4	173.38	3	173.50	176.50	1	11,503	0.01%
2021/12/30	4.5	171.94	3	171.67	171.50	1.5	11,577	0.01%
2021/12/29	2	171.50	2	172.00	171.00	0	11,897	0.00%
2021/12/28	1	172.00	0	0.00	171.00	1	12,314	0.01%
2021/12/27	12.1	169.48	0	0.00	173.00	12.1	12,392	0.10%
2021/12/24	2	171.00	16	167.75	167.50	-14	12,543	-0.11%
2021/12/23	7	171.50	0	0.00	170.50	7	12,641	0.06%
2021/12/22	3	171.33	1	171.00	171.00	2	12,757	0.02%
2021/12/21	1	170.50	1	172.00	172.50	0	12,817	0.00%
2021/12/20	12	171.50	6	172.67	170.50	6	12,865	0.05%
2021/12/17	14	171.43	17	170.56	170.00	-3	12,878	-0.02%
2021/12/16	1	172.00	1	173.00	173.00	0	12,975	0.00%
2021/12/15	0	0.00	2	164.50	167.50	-2	12,895	-0.02%
2021/12/14	0.1	164.00	17	161.21	160.50	-16.9	12,907	-0.13%
2021/12/10	1	164.50	5	165.40	165.50	-4	13,087	-0.03%
2021/12/09	17.1	171.19	9	171.06	169.00	8.1	13,075	0.06%
2021/12/08	1	173.00	15	174.50	173.00	-14	13,121	-0.11%
2021/12/07	6.1	173.11	3.1	175.54	173.00	3.1	13,391	0.02%
2021/12/06	7.3	173.05	10	172.95	172.50	-2.7	13,493	-0.02%
2021/12/03	0	170.50	3	169.33	170.50	-3	13,607	-0.02%
2021/12/02	14	170.82	17	167.59	166.50	-3	13,776	-0.02%
2021/12/01	21	166.98	12	168.92	169.50	9	14,020	0.06%
2021/11/30	1	166.50	0	0.00	166.00	1	14,345	0.01%
2021/11/29	5	158.00	4	159.25	163.50	1	14,557	0.01%
2021/11/26	7	165.86	4	166.13	162.50	3	14,708	0.02%
2021/11/25	11	170.14	10	167.50	168.00	1	15,011	0.01%
2021/11/24	6	168.17	4	167.75	169.00	2	15,081	0.01%
2021/11/23	6	169.67	12	170.59	169.00	-6	15,233	-0.04%
2021/11/22	8.1	176.01	7	175.50	176.50	1.1	15,337	0.01%
2021/11/19	62	176.08	55.1	175.47	172.50	6.9	15,709	0.04%
2021/11/18	94.2	177.37	69.1	178.38	173.50	25.1	15,879	0.16%
2021/11/17	39	164.44	33.1	164.91	171.50	5.9	15,099	0.04%
2021/11/16	12	158.04	15	156.40	156.00	-3	14,940	-0.02%
2021/11/15	18.1	158.30	31	157.21	156.50	-12.9	15,536	-0.08%
2021/11/12	5	155.80	5	154.70	155.00	0	16,770	0.00%
2021/11/11	1	154.50	3.1	153.84	154.50	-2.1	16,996	-0.01%
2021/11/10	22	154.09	22	152.66	152.50	0	17,198	0.00%
2021/11/09	17	156.18	17	155.44	155.50	0	17,489	0.00%
2021/11/08	11	148.95	12	151.75	152.00	-1	17,513	-0.01%
2021/11/05	31.1	149.39	6	149.08	148.50	25.1	17,807	0.14%
2021/11/04	23	146.39	22	144.41	144.50	1	18,007	0.01%
2021/11/03	15	146.90	16	147.63	148.50	-1	18,247	-0.01%
2021/11/02	9.1	146.20	18.1	147.59	144.00	-9	18,473	-0.05%
2021/11/01	29.1	155.51	55	152.61	150.00	-25.9	18,641	-0.14%
2021/10/29	23	162.52	22.1	163.23	160.00	1	18,846	0.01%
2021/10/28	27	165.22	15.1	165.60	164.00	12	19,154	0.06%
2021/10/27	28	156.52	2	157.25	158.50	26	19,858	0.13%
2021/10/26	11	153.82	17	153.09	152.50	-6	20,775	-0.03%
2021/10/25	1	145.00	2	149.00	149.00	-1	21,535	0.00%
2021/10/22	17	150.44	9	148.50	148.00	8	22,191	0.04%
2021/10/21	9	155.83	6	156.67	151.00	3	22,793	0.01%
2021/10/20	1	147.00	0	0.00	147.00	1	23,424	0.00%
2021/10/19	1	144.00	2	146.50	145.50	-1	24,926	0.00%
2021/10/18	1	140.00	0	0.00	143.00	1	25,500	0.00%
2021/10/15	8	143.19	2	141.00	141.00	6	25,649	0.02%
2021/10/14	0.1	139.00	11	138.36	139.00	-11	25,598	-0.04%
2021/10/13	8	136.31	7	136.86	134.00	1	25,541	0.00%
2021/10/12	4	141.50	8	142.69	139.00	-4	25,547	-0.02%
2021/10/08	2	147.50	3	147.67	145.00	-1	25,639	0.00%
2021/10/07	0.1	147.00	16	146.13	147.00	-16	25,668	-0.06%
2021/10/06	49	145.75	12	144.63	140.00	37	25,703	0.14%
2021/10/05	28	146.41	31.1	143.49	150.50	-3.1	25,490	-0.01%
2021/10/04	6	143.33	23	144.13	139.50	-17	25,173	-0.07%
2021/10/01	35	152.54	26.1	148.14	148.50	8.9	25,123	0.04%
2021/09/30	14	154.29	16.1	154.78	155.00	-2.1	25,106	-0.01%
2021/09/29	6	156.83	27	153.30	153.50	-21	25,212	-0.08%
2021/09/28	23	167.52	2	164.00	162.00	21	25,688	0.08%
2021/09/27	14	165.43	14	167.36	168.00	0	25,883	0.00%
2021/09/24	11	164.05	14.2	164.55	164.00	-3.2	26,181	-0.01%
2021/09/23	22.1	160.46	27	160.91	161.00	-4.9	26,339	-0.02%
2021/09/22	8	160.81	5	163.30	160.50	3	26,604	0.01%
2021/09/17	12	166.50	13	167.35	169.50	-1	26,950	0.00%
2021/09/16	13.1	167.35	48	167.77	165.50	-35	27,110	-0.13%
2021/09/15	25.1	167.16	21	165.62	165.00	4.1	27,266	0.01%
2021/09/14	0	0.00	5	176.70	176.50	-5	27,647	-0.02%
2021/09/13	6	176.75	3	178.01	175.00	3	28,072	0.01%
2021/09/10	25.2	182.68	7	183.57	179.00	18.2	28,528	0.06%
2021/09/09	16	173.88	20	178.95	179.50	-4	28,530	-0.01%
2021/09/08	31	169.89	48	171.98	169.00	-17	28,671	-0.06%
2021/09/07	40	176.48	20	176.10	176.50	20	29,141	0.07%
2021/09/06	6.1	173.35	15	174.87	174.50	-8.9	29,420	-0.03%
2021/09/03	12	184.50	19	179.98	180.50	-7	29,785	-0.02%
2021/09/02	25.1	189.62	10	192.95	186.00	15.1	30,498	0.05%
2021/09/01	31	195.18	9	195.11	195.50	22	31,476	0.07%
2021/08/31	15	193.53	36.7	193.40	191.50	-21.7	32,096	-0.07%
2021/08/30	2.1	189.52	1	191.50	189.00	1.1	32,647	0.00%
2021/08/27	26	190.17	27	189.28	190.50	-1	33,242	0.00%
2021/08/26	42	190.90	14	190.11	190.50	28	34,115	0.08%
2021/08/25	48.7	192.39	37	190.47	193.50	11.7	35,424	0.03%
2021/08/24	53	195.35	32	194.56	190.00	21	35,921	0.06%
2021/08/23	21	201.24	34	199.49	202.00	-13	36,217	-0.04%
2021/08/20	47	193.57	45	192.10	190.50	2	36,492	0.01%
2021/08/19	59.3	198.87	36	197.26	189.50	23.3	36,702	0.06%
2021/08/18	120.1	199.13	106.3	201.64	208.00	13.8	36,877	0.04%	大買/大賣/
2021/08/17	51	221.58	50.1	217.91	207.50	0.9	37,064	0.00%
2021/08/16	5	219.00	10	219.75	221.00	-5	37,988	-0.01%
2021/08/13	23.1	237.22	22.1	230.51	224.00	1	38,240	0.00%
2021/08/12	16	238.63	18	237.78	236.50	-2	38,758	-0.01%
2021/08/11	18	240.94	16	239.50	237.00	2	39,687	0.01%
2021/08/10	12.1	253.99	12	252.83	248.50	0.1	39,841	0.00%
2021/08/09	31.7	262.56	27	259.72	252.00	4.7	40,193	0.01%
2021/08/06	63	267.05	69	269.83	269.50	-6	41,121	-0.01%
2021/08/05	46.1	268.95	29	265.22	265.50	17.1	41,868	0.04%
2021/08/04	70.1	277.06	61.5	274.52	274.00	8.6	42,818	0.02%
2021/08/03	25.3	285.77	20	285.23	282.50	5.3	42,779	0.01%
2021/08/02	28.2	290.77	36.1	287.96	280.00	-7.9	42,832	-0.02%
2021/07/30	160.1	282.28	163	283.37	276.50	-2.9	42,231	-0.01%	大買/大賣/
2021/07/29	65	259.87	79.1	264.86	275.00	-14.1	41,722	-0.03%
2021/07/28	42	272.68	15.3	270.45	261.00	26.7	41,284	0.06%
2021/07/27	46	283.84	64	280.48	290.00	-18	41,322	-0.04%
2021/07/26	52.2	281.38	72.1	280.41	276.00	-19.9	40,993	-0.05%
2021/07/23	57	262.43	115.3	264.46	270.50	-58.3	40,197	-0.15%	大賣/
2021/07/22	11.5	241.61	27	241.37	246.00	-15.5	39,107	-0.04%
2021/07/21	49.1	219.52	52	223.50	224.00	-2.9	38,837	-0.01%
2021/07/20	31	219.11	35	217.23	214.00	-4	39,098	-0.01%
2021/07/19	67	227.66	65	226.85	226.00	2	39,414	0.01%
2021/07/16	29	222.45	29	226.43	225.50	0	39,721	0.00%
2021/07/15	24	218.83	14	220.96	224.50	10	40,297	0.02%
2021/07/14	5	208.30	7.5	213.73	215.50	-2.5	41,013	-0.01%
2021/07/13	5.1	215.84	21	217.02	210.00	-15.9	41,311	-0.04%
2021/07/12	0	0.00	17	223.21	221.00	-17	42,235	-0.04%
2021/07/09	13	221.35	26	221.65	220.50	-13	43,038	-0.03%
2021/07/08	32	228.27	10.2	225.30	225.00	21.8	43,962	0.05%
2021/07/07	13.1	232.67	18.1	224.45	224.00	-5.1	44,613	-0.01%
2021/07/06	28	233.11	22	232.48	231.00	6	45,041	0.01%
2021/07/05	58.5	235.10	81.2	238.00	238.50	-22.7	45,758	-0.05%
2021/07/02	8	228.19	7.1	228.56	228.00	0.9	45,754	0.00%
2021/07/01	68.1	229.77	55.1	224.64	222.00	13	45,948	0.03%
2021/06/30	7.1	222.77	16	224.47	226.00	-8.9	46,289	-0.02%
2021/06/29	22.2	230.52	10.2	229.55	219.00	12	46,999	0.03%
2021/06/28	58	228.46	52.2	230.17	233.00	5.9	46,737	0.01%
2021/06/25	8.3	221.28	8.4	220.28	220.00	-0.1	46,470	0.00%
2021/06/24	17.4	217.74	14	217.89	217.00	3.4	46,369	0.01%
2021/06/23	20.1	220.75	25.6	221.96	217.50	-5.5	46,246	-0.01%
2021/06/22	24.2	213.86	24	213.50	212.50	0.2	45,753	0.00%
2021/06/21	28.4	213.04	38	213.28	208.00	-9.6	45,360	-0.02%
2021/06/18	28.4	224.20	7	226.57	222.50	21.3	44,912	0.05%
2021/06/17	15.1	225.53	56.3	223.70	228.50	-41.3	44,681	-0.09%
2021/06/16	28.1	231.32	39.5	230.79	223.00	-11.4	44,410	-0.03%
2021/06/15	11	244.05	14.6	243.91	242.50	-3.6	43,982	-0.01%
2021/06/11	41	243.06	40.2	241.72	241.00	0.8	44,896	0.00%
2021/06/10	71.6	245.42	53.1	243.62	240.00	18.5	44,973	0.04%
2021/06/09	43	240.80	53.2	241.55	248.00	-10.2	44,862	-0.02%
2021/06/08	122	241.95	97	236.99	230.50	25	44,752	0.06%	大買/
2021/06/07	88.1	230.85	75.2	231.05	238.00	12.9	44,289	0.03%
2021/06/04	18.7	230.12	20.1	228.05	226.50	-1.5	43,743	0.00%
2021/06/03	80.6	225.27	88.8	225.33	230.00	-8.2	43,243	-0.02%
2021/06/02	86.5	229.05	55.7	225.29	216.00	30.7	42,269	0.07%
2021/06/01	40.1	228.85	55	229.55	232.50	-14.9	40,906	-0.04%
2021/05/31	36	206.06	61.4	208.02	211.50	-25.4	39,973	-0.06%
2021/05/28	91.4	204.47	109.4	202.29	199.50	-17.9	39,364	-0.05%	大賣/
2021/05/27	43	196.97	60	197.13	200.00	-17	39,070	-0.04%
2021/05/26	123	199.23	90	196.34	192.50	33	38,520	0.09%	大買/
2021/05/25	111	199.27	119.2	200.98	199.50	-8.1	37,898	-0.02%	大買/大賣/
2021/05/24	37	181.54	43	183.72	190.00	-6	36,643	-0.02%
2021/05/21	24.1	171.16	20.2	172.15	176.00	3.9	35,838	0.01%
2021/05/20	64.2	173.86	45.1	175.11	169.00	19.1	35,635	0.05%
2021/05/19	51	173.08	71	175.76	179.00	-20	35,152	-0.06%
2021/05/18	3	156.00	18.2	159.00	163.00	-15.2	34,334	-0.04%
2021/05/17	21	152.86	13	154.65	148.50	8	34,113	0.02%
2021/05/14	64	174.02	88.4	169.36	164.50	-24.4	33,842	-0.07%
2021/05/13	51	166.07	58	168.10	171.00	-7	32,760	-0.02%
2021/05/12	66	158.44	98	159.23	161.00	-32	31,940	-0.10%
2021/05/11	102.1	168.03	28	163.52	162.50	74.1	30,804	0.24%	大買/
2021/05/10	74	184.91	49.1	188.74	180.50	25	30,623	0.08%
2021/05/07	14.1	179.16	52	179.77	183.00	-37.9	30,225	-0.13%
2021/05/06	38	173.78	34.2	175.02	171.00	3.8	29,853	0.01%
2021/05/05	67.1	180.79	34	184.87	172.50	33.1	29,380	0.11%
2021/05/04	39	175.49	58.4	181.19	191.50	-19.4	29,111	-0.07%
2021/05/03	37	191.24	27	190.76	179.50	10	28,545	0.04%
2021/04/29	26	201.06	26.3	199.47	199.00	-0.3	28,395	0.00%
2021/04/28	34.3	201.55	47	204.01	201.00	-12.7	28,586	-0.04%
2021/04/27	37.1	199.53	54.1	203.19	195.50	-17	28,353	-0.06%
2021/04/26	86.2	195.95	53.1	197.01	196.50	33.2	28,220	0.12%
2021/04/23	43	182.63	78	186.49	193.50	-35	28,108	-0.12%
2021/04/22	118.1	183.92	86.1	179.94	176.00	32	28,446	0.11%	大買/
2021/04/21	80	175.53	45.2	176.29	179.00	34.8	28,387	0.12%
2021/04/20	106.1	194.35	61	191.34	182.00	45.1	27,900	0.16%	大買/
2021/04/19	44	202.23	32	202.17	198.50	12	27,235	0.04%
2021/04/16	73.2	230.50	62	229.59	220.50	11.2	27,122	0.04%
2021/04/15	43.1	206.86	83	211.96	220.00	-39.9	26,314	-0.15%
2021/04/14	204.1	199.17	188	200.68	200.00	16.1	25,679	0.06%	大買/大賣/
2021/04/13	51.5	208.51	40	211.98	202.50	11.5	24,924	0.05%
2021/04/12	122	218.61	128.2	207.55	202.50	-6.1	24,342	-0.03%	大買/大賣/
2021/04/09	77.2	232.95	56.2	234.67	225.00	21	23,930	0.09%
2021/04/08	23.2	230.78	36	231.11	236.50	-12.8	23,464	-0.05%
2021/04/07	44	216.59	39	216.15	215.00	5	23,107	0.02%
2021/04/06	35.1	213.79	9.5	217.90	218.50	25.6	22,891	0.11%
2021/04/01	55	188.96	67	189.43	199.00	-12	22,675	-0.05%
2021/03/31	14	184.93	8	184.50	181.00	6	22,011	0.03%
2021/03/30	14.2	179.55	5.1	185.06	183.50	9.1	22,479	0.04%
2021/03/29	8	171.38	6	173.83	174.00	2	22,643	0.01%
2021/03/26	0	0.00	5	153.40	158.50	-5	23,226	-0.02%
2021/03/25	12	146.08	1	143.50	144.50	11	23,434	0.05%
2021/03/24	16	149.09	12	153.50	148.00	4	23,608	0.02%
2021/03/23	2	147.25	35	145.20	152.00	-33	23,801	-0.14%
2021/03/22	26.1	156.17	1	151.00	154.00	25.1	24,108	0.10%
2021/03/19	3.1	161.27	5	152.20	159.00	-1.9	24,041	-0.01%
2021/03/18	9	150.56	44	151.06	152.50	-35	23,912	-0.15%
2021/03/17	106.3	144.03	98	141.68	139.00	8.3	23,843	0.03%	大買/
2021/03/16	33.1	144.88	25	146.70	148.50	8.1	22,616	0.04%
2021/03/15	81	131.70	87.3	130.31	135.00	-6.3	21,961	-0.03%
2021/03/12	90	118.07	157	119.41	123.00	-67	21,016	-0.32%	大賣/
2021/03/11	17	106.00	17	107.47	112.00	0	19,953	0.00%
2021/03/10	21	104.83	11.1	105.52	102.00	9.9	19,630	0.05%
2021/03/09	7	98.41	19	97.04	100.00	-12	19,296	-0.06%
2021/03/08	7	97.37	1.1	96.64	96.10	5.9	19,365	0.03%
2021/03/05	16	99.32	10	99.22	99.20	6	19,397	0.03%
2021/03/04	4	101.63	1	103.00	101.50	3	19,409	0.02%
2021/03/03	46	105.34	40	101.00	101.00	6	19,427	0.03%
2021/03/02	3	104.67	10	103.50	104.50	-7	19,354	-0.04%
2021/02/26	16	101.47	2	100.80	99.80	14	19,082	0.07%
2021/02/25	32	104.69	6	103.92	101.00	26	18,950	0.14%
2021/02/24	56	113.53	5	115.00	106.50	51	18,832	0.27%
2021/02/23	10	112.15	55	110.75	113.50	-45	18,669	-0.24%
2021/02/22	13	106.92	37	107.31	109.00	-24	18,470	-0.13%
2021/02/19	7	100.81	17	101.48	99.70	-10	18,188	-0.06%
2021/02/18	7	97.79	11	97.05	99.30	-4	17,890	-0.02%
2021/02/17	18	93.78	9.3	93.95	94.80	8.7	17,744	0.05%
2021/02/05	15.3	87.53	13	88.78	88.30	2.3	17,606	0.01%
2021/02/04	36	84.27	34	83.93	83.10	2	17,491	0.01%
2021/02/03	17	83.54	4	84.55	83.60	13	17,453	0.07%
2021/02/02	28	81.82	17.1	81.89	81.90	10.9	17,654	0.06%
2021/02/01	1	81.60	8	80.46	81.60	-7	17,735	-0.04%
2021/01/29	16	86.44	20	86.47	84.00	-4	17,492	-0.02%
2021/01/28	4	90.03	1	93.00	88.40	3	17,286	0.02%
2021/01/26	9	92.47	5	97.08	90.80	4	17,215	0.02%
2021/01/25	5	95.66	6	96.15	95.60	-1	16,996	-0.01%
2021/01/22	5.4	100.41	18	100.39	101.00	-12.6	17,006	-0.07%
2021/01/21	14.3	96.81	2	96.75	97.90	12.3	16,945	0.07%
2021/01/20	10	98.60	0.4	98.60	98.60	9.6	16,813	0.06%
2021/01/19	17	108.09	14.5	106.53	109.50	2.5	16,898	0.01%
2021/01/18	12	109.21	1	110.00	108.50	11	16,782	0.07%
2021/01/15	53	110.08	36	110.67	110.50	17	16,420	0.10%
2021/01/14	22.3	101.95	8	104.25	106.00	14.3	15,638	0.09%
2021/01/13	5	95.46	3	98.13	96.60	2	15,309	0.01%
2021/01/12	3	93.97	2.1	95.77	93.50	0.9	15,066	0.01%
2021/01/11	1	94.10	20	99.46	98.00	-19	14,830	-0.13%
2021/01/08	6.1	92.41	7.3	92.93	92.90	-1.2	14,485	-0.01%
2021/01/07	2	86.60	5	90.50	91.90	-3	14,161	-0.02%
2021/01/06	18	89.28	6	87.18	86.10	12	13,867	0.09%
2021/01/05	11	89.26	4	87.70	87.90	7	13,629	0.05%
2021/01/04	11	93.21	1.5	91.73	90.70	9.5	13,423	0.07%
2020/12/31	16.3	95.07	21	97.47	93.50	-4.7	13,225	-0.04%
2020/12/30	26	96.73	25.2	95.48	95.10	0.8	12,730	0.01%
2020/12/29	5.2	96.92	3.7	97.16	95.50	1.6	12,492	0.01%
2020/12/28	28.5	97.12	12	98.58	99.00	16.5	12,246	0.13%
2020/12/25	0	0.00	13.1	90.16	91.50	-13.1	11,791	-0.11%
2020/12/24	24	87.29	42	85.58	87.50	-18	11,465	-0.16%
2020/12/23	10	85.10	9.4	80.03	85.00	0.6	10,799	0.01%
2020/12/22	69.2	81.65	57	85.17	77.50	12.2	10,442	0.12%
2020/12/21	11	74.71	16.5	76.79	80.80	-5.5	9,725	-0.06%
2020/12/18	11	71.97	6	71.80	73.50	5	9,411	0.05%
2020/12/17	21	70.60	77	70.73	72.20	-56	9,180	-0.61%
2020/12/16	24	68.80	20	68.44	68.40	4	8,966	0.04%
2020/12/15	0	0.00	2	69.40	67.70	-2	8,530	-0.02%
2020/12/14	1	68.70	0	0.00	68.50	1	8,452	0.01%
2020/12/11	3	69.40	2	68.60	68.70	1	8,405	0.01%
2020/12/10	1	70.00	6	69.52	67.50	-5	8,237	-0.06%
2020/12/09	1	66.60	13	68.54	69.90	-12	8,013	-0.15%
2020/12/08	62	66.38	1.4	66.19	66.50	60.6	7,848	0.77%
2020/12/07	2	63.25	4	63.93	65.10	-2	7,784	-0.03%
2020/12/04	2	65.60	1	66.90	64.80	1	7,756	0.01%
2020/12/03	3	67.37	0	0.00	67.40	3	7,653	0.04%
2020/12/02	15	68.88	55	67.25	66.50	-40	7,624	-0.52%
2020/12/01	3	66.63	32	68.06	65.70	-29	7,342	-0.39%
2020/11/30	78	64.36	3.1	65.17	66.60	74.9	7,166	1.05%
2020/11/27	0	0.00	1.1	62.01	62.50	-1.1	6,971	-0.02%
2020/11/26	3	61.67	3	61.30	61.90	0	6,865	0.00%
2020/11/25	4	59.40	1	59.40	59.10	3	6,848	0.04%
2020/11/24	0	0.00	3	60.17	60.90	-3	6,805	-0.04%
2020/11/23	2	60.30	0	0.00	60.10	2	6,790	0.03%
2020/11/20	1	58.70	0	0.00	59.80	1	6,750	0.01%
2020/11/19	13	60.35	10	59.66	58.40	3	6,661	0.05%
2020/11/18	0	0.00	2	57.20	57.20	-2	6,590	-0.03%
2020/11/17	3	57.07	21	57.89	57.40	-18	6,694	-0.27%
2020/11/16	21	56.70	1	56.90	57.00	20	6,670	0.30%
2020/11/13	0	0.00	14	57.36	57.10	-14	6,614	-0.21%
2020/11/12	14	56.54	3	57.03	55.00	11	6,515	0.17%
2020/11/11	1	56.20	4	56.15	56.30	-3	6,390	-0.05%
2020/11/10	12	56.26	10	56.34	56.30	2	6,437	0.03%
2020/11/09	2	53.10	7.5	53.93	54.80	-5.5	6,022	-0.09%
2020/11/05	0	0.00	3.5	50.19	50.30	-3.5	5,845	-0.06%
2020/11/04	0	0.00	0	50.10	50.40	0	5,846	0.00%
2020/11/03	2	51.18	0	0.00	49.70	2	5,814	0.03%
2020/11/02	2.5	51.92	1	52.00	52.00	1.5	5,817	0.03%
2020/10/30	1	53.30	2	53.35	51.20	-1	5,847	-0.02%
2020/10/29	2	51.65	1.7	51.35	52.50	0.3	5,939	0.01%
2020/10/28	1	51.40	8.5	50.95	51.20	-7.5	5,850	-0.13%
2020/10/27	5	48.92	5	48.46	48.40	0	5,502	0.00%
2020/10/26	8.7	47.29	5	47.14	47.00	3.7	5,212	0.07%
2020/10/14	1	33.45	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	1	33.15	33.80	-1	5,092	-0.02%
2020/10/12	6	33.03	7	33.14	32.60	-1	5,098	-0.02%
2020/10/07	0	0.00	2	34.00	34.00	-2	5,338	-0.04%
2020/10/06	0	0.00	4	33.54	33.50	-4	5,610	-0.07%
2020/10/05	0	0.00	8	32.86	33.25	-8	5,803	-0.14%
2020/09/30	0	0.00	1	32.50	32.70	-1	5,976	-0.02%
2020/09/28	5	31.57	1.4	31.74	31.75	3.6	6,419	0.06%
2020/09/25	3	30.55	2	31.45	30.55	1	6,892	0.01%
2020/09/23	0	0.00	19	33.52	33.30	-19	7,630	-0.25%
2020/09/22	0	0.00	1	33.60	33.60	-1	7,661	-0.01%
2020/09/21	0	0.00	3	33.50	33.40	-3	7,659	-0.04%
2020/09/18	4	33.30	5	33.40	33.30	-1	7,707	-0.01%
2020/09/17	7	33.24	0	0.00	33.20	7	7,920	0.09%
2020/09/11	1	32.45	0	0.00	32.45	1	8,468	0.01%
2020/09/10	0	0.00	1	33.20	32.65	-1	8,504	-0.01%
2020/09/09	1	32.05	1	32.25	32.20	0	8,541	0.00%
2020/09/07	0	0.00	1	32.60	32.35	-1	8,899	-0.01%
2020/09/04	1	32.05	0	0.00	32.35	1	9,142	0.01%
2020/09/03	1	33.25	0	0.00	32.90	1	9,178	0.01%
2020/09/02	0	0.00	1	32.80	32.90	-1	9,233	-0.01%
2020/09/01	1	32.50	3	32.55	32.55	-2	9,341	-0.02%
2020/08/31	5	33.39	2	33.28	33.05	3	9,520	0.03%
2020/08/27	20	33.20	305	32.04	32.10	-285	9,829	-2.90%	大賣/鉅額交易
2020/08/25	6	33.58	0	0.00	33.25	6	9,811	0.06%
2020/08/20	2	33.65	0	0.00	32.95	2	9,864	0.02%
2020/08/19	1	35.80	5	36.70	35.95	-4	9,753	-0.04%
2020/08/18	7	37.33	0	0.00	37.05	7	9,735	0.07%
2020/08/17	0	0.00	4	37.30	37.30	-4	9,709	-0.04%
2020/08/14	0	0.00	3	36.35	36.40	-3	9,816	-0.03%
2020/08/13	3	36.65	11	36.60	36.85	-8	9,891	-0.08%
2020/08/12	0	0.00	15	37.07	37.95	-15	9,990	-0.15%
2020/08/11	1	36.45	0	0.00	35.85	1	9,929	0.01%
2020/08/10	6	37.84	1	37.05	37.00	5	10,113	0.05%
2020/08/07	1	37.80	3	37.45	37.90	-2	10,364	-0.02%
2020/08/06	3	39.23	2	38.25	37.50	1	11,129	0.01%
2020/08/05	2	38.30	10	38.17	38.45	-8	11,261	-0.07%
2020/08/04	3	37.07	3	37.17	36.95	0	11,444	0.00%
2020/07/31	1	36.75	4	37.43	36.85	-3	12,486	-0.02%
2020/07/30	4	36.74	4	36.60	36.70	0	12,943	0.00%
2020/07/29	2	35.60	1	35.75	35.75	1	13,194	0.01%
2020/07/28	5	35.75	0	0.00	35.55	5	13,258	0.04%
2020/07/27	4	37.15	3	37.43	36.70	1	13,268	0.01%
2020/07/24	0	0.00	192	38.86	36.00	-192	13,356	-1.44%	大賣/鉅額交易
2020/07/23	0	0.00	49	38.02	38.00	-49	13,411	-0.37%
2020/07/21	0	0.00	4	36.25	36.20	-4	13,699	-0.03%
2020/07/20	5	35.15	2	35.93	35.85	3	13,805	0.02%
2020/07/17	3	35.70	1	35.45	35.45	2	13,933	0.01%
2020/07/16	0	0.00	4	36.53	36.30	-4	13,969	-0.03%
2020/07/15	0	0.00	11	37.44	36.85	-11	14,073	-0.08%
2020/07/14	6	38.36	3	38.10	37.60	3	14,035	0.02%
2020/07/13	111	38.12	5.7	38.35	38.35	105.3	13,921	0.76%	大買/鉅額交易
2020/07/10	1	36.70	10	37.90	36.50	-9	13,910	-0.06%
2020/07/09	140	37.20	27	37.05	37.20	113	13,865	0.81%	大買/鉅額交易
2020/07/08	12	37.58	12	38.23	37.60	0	13,782	0.00%
2020/07/07	4	35.93	12	37.17	37.05	-8	13,740	-0.06%
2020/07/06	19	38.20	8	38.36	38.05	11	13,518	0.08%
2020/07/03	9	35.81	37	36.44	36.95	-28	13,152	-0.21%
2020/07/02	0	0.00	3	33.52	33.70	-3	12,618	-0.02%
2020/07/01	1	32.25	0	0.00	32.50	1	12,526	0.01%
2020/06/30	2	32.30	0	0.00	32.20	2	12,521	0.02%
2020/06/29	2	32.63	4	32.15	32.10	-2	12,586	-0.02%
2020/06/24	5	34.35	5	33.30	33.40	0	12,549	0.00%
2020/06/23	7	33.54	14.4	34.00	34.10	-7.4	12,422	-0.06%
2020/06/22	4	32.91	7	33.03	32.65	-3	12,237	-0.02%
2020/06/19	0	0.00	13	33.05	32.75	-13	12,203	-0.11%
2020/06/17	4	32.28	1	32.20	32.15	3	12,097	0.02%
2020/06/16	17	32.18	1	32.15	32.15	16	12,131	0.13%
2020/06/15	5	33.31	12	33.37	32.30	-7	12,122	-0.06%
2020/06/12	2	31.00	3	31.85	32.65	-1	12,011	-0.01%
2020/06/11	12	32.75	22	33.09	31.65	-10	12,006	-0.08%
2020/06/10	0	0.00	3	32.75	32.45	-3	11,876	-0.03%
2020/06/08	0	0.00	5	32.65	32.25	-5	12,309	-0.04%
2020/06/05	45	32.84	11	33.05	32.65	34	12,621	0.27%
2020/06/04	13	32.31	1	32.40	32.30	12	12,878	0.09%
2020/06/03	1	32.20	14	32.06	32.20	-13	12,993	-0.10%
2020/06/02	1	30.90	0	0.00	30.65	1	13,175	0.01%
2020/06/01	0	0.00	3	30.92	30.80	-3	13,257	-0.02%
2020/05/29	0	0.00	11	30.41	30.35	-11	13,309	-0.08%
2020/05/28	117	31.09	30	30.33	30.15	87	13,487	0.65%	大買/
2020/05/27	0	0.00	1	31.25	30.80	-1	13,504	-0.01%
2020/05/26	1	31.20	21	31.09	30.75	-20	13,571	-0.15%
2020/05/25	0	0.00	40	31.34	30.85	-40	13,651	-0.29%
2020/05/20	75	31.77	7	31.81	32.00	68	13,923	0.49%
2020/05/19	6	31.43	9	31.52	31.85	-3	13,972	-0.02%
2020/05/18	11	30.71	0	0.00	30.00	11	13,885	0.08%
2020/05/15	4	31.56	0	0.00	31.20	4	14,215	0.03%
2020/05/14	3	31.18	0	0.00	31.15	3	14,552	0.02%
2020/05/13	30	31.12	15	31.54	31.60	15	14,457	0.10%
2020/05/12	14	31.94	5	31.52	32.10	9	13,689	0.07%
2020/05/11	18	32.47	1	32.15	31.95	17	13,404	0.13%
2020/05/08	48	35.75	0	0.00	35.50	48	13,050	0.37%
2020/05/07	6	35.93	5	35.96	36.50	1	12,651	0.01%
2020/05/06	17	35.06	148	35.26	35.00	-131	11,977	-1.09%	大賣/鉅額交易
2020/05/05	1	34.20	14	33.81	33.70	-13	11,439	-0.11%
2020/05/04	33	32.70	1	32.90	32.85	32	11,179	0.29%
2020/04/30	10	31.93	1	32.05	32.20	9	11,116	0.08%
2020/04/29	9	32.18	1	32.35	32.05	8	11,001	0.07%
2020/04/28	1	31.35	10	32.91	31.45	-9	10,887	-0.08%
2020/04/27	100	34.10	21	34.37	33.15	79	10,629	0.74%
2020/04/24	0	0.00	61	31.96	32.20	-61	10,392	-0.59%
2020/04/23	31.2	30.28	7	30.18	30.90	24.2	10,362	0.23%
2020/04/22	44	30.06	8	29.89	30.15	36	10,319	0.35%
2020/04/21	43	30.75	35	31.81	30.15	8	10,212	0.08%
2020/04/20	21	32.12	8	31.68	31.70	13	10,104	0.13%
2020/04/17	1	34.70	51	34.31	33.45	-50	10,046	-0.50%
2020/04/16	6	33.68	4	32.65	34.05	2	10,117	0.02%
2020/04/15	16	32.76	4	34.95	33.00	12	10,158	0.12%
2020/04/14	2	32.15	4	33.23	33.40	-2	9,868	-0.02%
2020/04/13	0	0.00	10	31.64	31.90	-10	9,705	-0.10%
2020/04/10	50	31.76	0	0.00	31.35	50	9,633	0.52%
2020/04/09	13	31.02	1	30.25	31.40	12	9,501	0.13%
2020/04/08	1	30.60	2	30.75	30.75	-1	9,417	-0.01%
2020/04/07	14	29.27	13	29.47	30.00	1	9,309	0.01%
2020/04/06	0	28.35	0	0.00	28.40	0	9,176	0.00%
2020/04/01	10	28.20	0	0.00	28.10	10	9,128	0.11%
2020/03/30	20	27.25	0	0.00	28.90	20	9,008	0.22%
2020/03/25	1	27.00	1	27.25	26.70	0	8,942	0.00%
2020/03/24	0	0.00	1	26.25	26.30	-1	8,869	-0.01%
2020/03/23	1	25.80	3	25.68	25.65	-2	8,837	-0.02%
2020/03/19	1	24.90	1	26.30	25.10	0	8,813	0.00%
2020/03/18	0	0.00	2	26.75	27.10	-2	8,750	-0.02%
2020/03/17	2	27.05	4.7	26.54	27.25	-2.7	8,738	-0.03%
2020/03/16	1	27.55	0	0.00	26.30	1	8,655	0.01%
2020/03/13	23	26.28	21	26.50	26.65	2	8,542	0.02%
2020/03/12	9	29.84	1.5	29.38	28.95	7.5	8,308	0.09%
2020/03/11	10	33.00	14	32.27	32.15	-4	8,032	-0.05%
2020/03/10	8	31.39	20	32.20	31.15	-12	7,669	-0.16%
2020/03/09	13	31.76	0	0.00	30.50	13	7,272	0.18%
2020/03/06	0	0.00	29	32.79	33.05	-29	7,047	-0.41%
2020/03/05	0	0.00	1	30.80	31.00	-1	6,669	-0.01%
2020/03/04	2	30.30	0	0.00	30.65	2	6,657	0.03%
2020/03/03	3.5	31.59	1	31.75	31.05	2.5	6,666	0.04%
2020/03/02	1	30.10	1	30.40	30.15	0	6,555	0.00%
2020/02/27	5	29.94	0	0.00	30.40	5	6,519	0.08%
2020/02/26	1	30.05	2	29.98	30.15	-1	6,680	-0.01%
2020/02/25	5	29.25	75	30.45	29.35	-70	6,769	-1.03%
2020/02/24	3	31.37	65	31.17	31.70	-62	6,480	-0.96%
2020/02/21	5	31.45	130	31.39	31.55	-125	6,512	-1.92%	大賣/鉅額交易
2020/02/20	1	31.25	9	31.62	31.30	-8	6,546	-0.12%
2020/02/19	46	31.36	7	31.65	31.80	39	6,446	0.60%
2020/02/18	6	31.31	46	31.15	31.60	-40	6,342	-0.63%
2020/02/17	14	30.77	130	30.15	31.20	-116	6,005	-1.93%	大賣/鉅額交易
2020/02/14	85	27.63	24	27.80	28.40	61	5,467	1.12%
2020/02/13	0	0.00	1	26.25	26.30	-1	5,214	-0.02%
2020/02/12	11	25.82	0	0.00	26.05	11	5,171	0.21%
2020/02/07	0	0.00	2	25.70	24.80	-2	5,375	-0.04%
2020/02/05	0	0.00	1	25.60	25.45	-1	5,485	-0.02%
2020/02/04	3	25.42	0	0.00	26.20	3	5,467	0.05%
2020/02/03	0	0.00	2	24.80	25.15	-2	5,465	-0.04%
2020/01/31	2	25.95	0	0.00	25.50	2	5,467	0.04%
2020/01/30	22	24.75	33	25.68	25.75	-11	5,524	-0.20%
2020/01/20	1	27.50	0	0.00	27.50	1	5,616	0.02%
2020/01/17	10	27.19	3	27.42	27.55	7	5,571	0.13%
2020/01/16	11	26.47	1	26.70	26.70	10	5,429	0.18%
2020/01/15	3	25.82	11	25.85	26.00	-8	5,297	-0.15%
2020/01/14	5	25.58	1	25.50	25.65	4	5,214	0.08%
2020/01/13	10	25.30	9	25.67	25.40	1	5,169	0.02%
2020/01/10	0	0.00	41	25.43	25.60	-41	5,054	-0.81%
2020/01/09	5	24.35	11	24.94	24.85	-6	4,879	-0.12%
2020/01/07	7	22.76	0	0.00	22.65	7	4,783	0.15%
2020/01/06	0	0.00	7	23.10	22.90	-7	4,749	-0.15%
2020/01/03	1	24.10	0	0.00	23.75	1	4,703	0.02%
2019/12/30	0	0.00	1	23.80	23.75	-1	4,636	-0.02%
2019/12/27	2	23.75	0	0.00	23.70	2	4,633	0.04%
2019/12/26	3	23.45	0	0.00	23.65	3	4,622	0.06%
2019/12/24	0	0.00	100	23.48	23.40	-100	4,607	-2.17%
2019/12/23	9	23.84	2	23.50	23.40	7	4,582	0.15%
2019/12/20	22	24.36	3	24.30	24.15	19	4,497	0.42%
2019/12/17	1	24.50	2	24.65	24.40	-1	4,394	-0.02%
2019/12/12	1	25.85	2	25.15	25.25	-1	4,300	-0.02%
2019/12/10	20	25.63	0	0.00	26.00	20	4,130	0.48%
2019/12/05	3	25.90	17	25.86	25.75	-14	4,015	-0.35%
2019/12/02	2	25.80	0	0.00	25.80	2	3,803	0.05%
2019/11/29	2	26.33	5	26.18	26.20	-3	3,779	-0.08%
2019/11/28	1	26.20	2	26.30	26.30	-1	3,710	-0.03%
2019/11/25	2	25.68	1	25.65	25.80	1	3,521	0.03%
2019/11/22	9	25.51	29	25.47	25.50	-20	3,237	-0.62%
2019/11/21	1	24.75	4	24.99	25.00	-3	3,016	-0.10%
2019/11/20	1	24.70	7	24.73	24.75	-6	2,943	-0.20%
2019/11/19	5	24.98	1	25.20	23.85	4	2,829	0.14%
2019/11/18	0	0.00	3	24.78	24.80	-3	2,650	-0.11%
2019/11/15	1	23.70	14	23.91	24.05	-13	2,588	-0.50%
2019/11/14	34	23.73	7	24.05	23.55	27	2,534	1.07%
2019/11/12	0	0.00	1	24.85	24.95	-1	2,389	-0.04%
2019/11/11	0	0.00	1	24.70	24.15	-1	2,359	-0.04%
2019/11/08	9	25.10	11	24.90	24.90	-2	2,305	-0.09%
2019/11/07	1	24.50	4	24.45	25.00	-3	2,208	-0.14%
2019/11/06	0	0.00	1	24.25	24.05	-1	2,100	-0.05%
2019/11/05	1	24.00	0	0.00	24.00	1	2,055	0.05%
2019/11/04	5	24.20	9	24.69	24.00	-4	2,008	-0.20%
2019/10/31	1	23.60	5	23.75	23.80	-4	1,885	-0.21%
2019/10/30	0	0.00	10	23.55	23.90	-10	1,832	-0.55%
2019/10/29	25	23.82	5	23.30	23.40	20	1,786	1.12%
2019/10/28	5	24.70	6	24.13	24.90	-1	1,648	-0.06%
2019/10/23	1	22.55	0	0.00	22.55	1	1,503	0.07%
2019/10/22	0	0.00	3	22.78	22.60	-3	1,511	-0.20%
2019/10/16	0	0.00	1	22.30	22.35	-1	1,524	-0.07%
2019/10/15	3	22.45	1	22.45	22.20	2	1,518	0.13%
2019/10/14	0	0.00	1	22.05	21.85	-1	1,489	-0.07%
2019/10/07	0	0.00	1	21.65	21.60	-1	1,518	-0.07%
2019/10/03	1	21.65	0	0.00	21.65	1	1,559	0.06%
2019/10/01	0	0.00	8	21.20	21.25	-8	1,570	-0.51%
2019/09/18	0	0.00	5	22.00	21.80	-5	1,571	-0.32%
2019/09/17	0	0.00	1	22.20	22.05	-1	1,556	-0.06%
2019/09/09	2	23.35	0	0.00	23.05	2	1,618	0.12%
2019/09/03	0	0.00	1	23.20	23.40	-1	1,656	-0.06%
2019/09/02	1	23.60	0	0.00	23.75	1	1,629	0.06%
2019/08/28	0	0.00	1	22.55	22.75	-1	1,547	-0.06%
2019/08/22	0	0.00	1	22.80	22.50	-1	1,620	-0.06%
2019/08/21	1	22.60	1	22.50	22.75	0	1,628	0.00%
2019/08/13	0	0.00	20	21.70	21.80	-20	1,833	-1.09%
2019/08/12	20	22.30	0	0.00	22.10	20	1,854	1.08%
2019/08/08	1	21.35	0	0.00	21.20	1	1,850	0.05%
2019/08/06	1	20.70	1	21.05	21.05	0	1,905	0.00%
2019/08/05	2	21.70	5	21.20	21.20	-3	1,954	-0.15%
2019/08/02	0	0.00	3	22.20	22.05	-3	1,976	-0.15%
2019/07/31	5	23.05	0	0.00	23.25	5	2,054	0.24%
2019/07/26	0	0.00	8	23.70	23.60	-8	2,056	-0.39%
2019/07/25	8	24.00	0	0.00	23.95	8	2,047	0.39%
2019/07/24	2	23.20	1	23.05	23.30	1	2,018	0.05%
2019/07/23	0	0.00	3	23.00	23.15	-3	2,126	-0.14%
2019/07/18	0	0.00	20	22.65	22.65	-20	2,443	-0.82%
2019/07/17	20	23.53	0	0.00	23.40	20	2,570	0.78%
2019/07/16	0	0.00	2	23.55	23.65	-2	2,784	-0.07%
2019/07/15	0	0.00	2	23.75	23.60	-2	2,821	-0.07%
2019/07/12	0	0.00	34	23.91	23.85	-34	2,868	-1.19%
2019/07/11	5	23.80	6	23.80	23.75	-1	2,904	-0.03%
2019/07/01	34	23.69	1	23.85	23.70	33	3,454	0.96%
2019/06/26	0	0.00	70	22.87	22.90	-70	3,543	-1.98%
2019/06/24	70	23.59	13	23.09	23.45	57	3,665	1.55%
2019/06/21	10	23.20	1	23.05	23.10	9	3,737	0.24%
2019/06/20	0	0.00	3	23.20	23.30	-3	3,805	-0.08%
2019/06/14	0	0.00	4	22.70	22.50	-4	4,553	-0.09%
2019/06/13	0	0.00	1.4	22.47	22.50	-1.4	4,880	-0.03%
2019/06/12	5	22.49	23	22.47	22.50	-18	4,912	-0.37%
2019/06/11	10	21.85	10	21.90	21.90	0	4,886	0.00%
2019/06/10	0	0.00	10	21.75	21.60	-10	4,884	-0.20%
2019/06/05	3	21.90	0	0.00	21.90	3	4,892	0.06%
2019/06/03	0	0.00	10	21.65	21.65	-10	4,882	-0.20%
2019/05/31	10	21.45	0	0.00	21.40	10	4,881	0.20%
2019/05/29	5	19.90	0	0.00	20.30	5	4,876	0.10%
2019/05/27	20	20.29	0	0.00	20.30	20	5,023	0.40%
2019/05/24	3	21.25	0	0.00	20.95	3	5,067	0.06%
2019/05/21	8	19.84	2	19.85	20.60	6	4,972	0.12%
2019/05/20	7	20.97	0	0.00	20.65	7	4,902	0.14%
2019/05/17	1	22.00	0	0.00	21.60	1	4,992	0.02%
2019/05/16	0	0.00	1	22.60	22.45	-1	5,076	-0.02%
2019/05/15	3	22.40	0	0.00	22.40	3	5,052	0.06%
2019/05/14	1	22.05	0	0.00	22.05	1	5,089	0.02%
2019/05/13	12	22.52	0	0.00	22.05	12	5,062	0.24%
2019/05/10	0	0.00	4	23.54	23.20	-4	5,029	-0.08%
2019/05/09	10	23.70	2	23.25	23.20	8	5,053	0.16%
2019/05/08	0	0.00	15	24.08	24.10	-15	5,019	-0.30%
2019/05/07	1	24.75	1	24.70	24.45	0	5,027	0.00%
2019/05/06	1	24.50	5	24.49	24.30	-4	5,004	-0.08%
2019/05/02	1	24.85	0	0.00	24.85	1	5,002	0.02%
2019/04/30	11	25.12	0	0.00	25.15	11	4,988	0.22%
2019/04/29	0	0.00	15	25.65	24.95	-15	4,995	-0.30%
2019/04/26	5	26.50	4	26.15	26.50	1	4,899	0.02%
2019/04/25	0	0.00	2	26.10	26.40	-2	4,713	-0.04%
2019/04/24	0	0.00	1	25.85	25.70	-1	4,724	-0.02%
2019/04/23	1	26.50	120	26.17	26.20	-119	4,795	-2.48%	大賣/鉅額交易
2019/04/22	2	25.00	9	26.11	26.50	-7	4,687	-0.15%
2019/04/19	127	24.68	0	0.00	24.80	127	4,529	2.80%	大買/鉅額交易
2019/04/18	1	23.95	0	0.00	24.00	1	4,587	0.02%
2019/04/16	2	25.00	1	25.15	24.60	1	4,542	0.02%
2019/04/12	0	0.00	19	25.50	25.40	-19	4,497	-0.42%
2019/04/11	1	25.70	1	25.50	25.60	0	4,521	0.00%
2019/04/10	6	25.85	2	26.50	26.35	4	4,474	0.09%
2019/04/08	0	0.00	11	25.90	25.45	-11	4,219	-0.26%
2019/04/02	2	25.40	2	25.30	25.35	0	4,248	0.00%
2019/04/01	2	24.75	1	24.65	24.65	1	4,283	0.02%
2019/03/28	0	0.00	4	24.59	24.55	-4	4,338	-0.09%
2019/03/27	4	25.15	11	25.34	25.20	-7	4,472	-0.16%
2019/03/26	0	0.00	3	26.27	25.80	-3	4,726	-0.06%
2019/03/25	45	25.94	1	25.90	26.00	44	4,815	0.91%
2019/03/22	4	26.59	6	27.00	26.50	-2	4,912	-0.04%
2019/03/21	11	25.13	0	0.00	25.05	11	4,949	0.22%
2019/03/20	52	25.78	1	25.10	25.10	51	4,913	1.04%
2019/03/19	10	25.11	30	24.85	25.25	-20	4,776	-0.42%
2019/03/18	0	0.00	16	23.80	24.60	-16	4,557	-0.35%
2019/03/15	2	21.78	10	21.80	22.40	-8	4,322	-0.19%
2019/03/14	20	21.65	0	0.00	21.50	20	4,390	0.46%
2019/03/12	2	21.90	0	0.00	21.95	2	4,451	0.04%
2019/03/08	3	21.57	0	0.00	21.65	3	4,549	0.07%
2019/03/07	0	0.00	4	21.80	21.80	-4	4,614	-0.09%
2019/03/06	5	22.34	0	0.00	22.30	5	4,631	0.11%
2019/03/05	8	22.44	1	22.60	22.35	7	4,644	0.15%
2019/02/27	3	21.72	0	0.00	22.05	3	4,585	0.07%
2019/02/25	3	21.95	0	0.00	21.85	3	4,419	0.07%
2019/02/22	3	21.55	0	0.00	21.55	3	4,356	0.07%
2019/02/21	13	21.49	0	0.00	21.65	13	4,364	0.30%
2019/02/20	7	21.49	0	0.00	21.50	7	4,351	0.16%
2019/02/18	8	21.11	35	21.04	21.65	-27	4,349	-0.62%
2019/02/15	1	21.25	29	21.38	21.25	-28	4,246	-0.66%
2019/02/13	1	23.55	0	0.00	23.60	1	4,144	0.02%
2019/02/12	23	23.18	0	0.00	23.20	23	4,088	0.56%
2019/02/11	0	0.00	3	23.00	23.20	-3	4,110	-0.07%
2019/01/30	5	22.95	0	0.00	22.65	5	4,084	0.12%
2019/01/29	3	22.70	0	0.00	22.90	3	4,035	0.07%
2019/01/22	0	0.00	1	21.85	21.80	-1	3,980	-0.03%
2019/01/21	6	22.17	0	0.00	21.90	6	3,978	0.15%
2019/01/15	0	0.00	1	21.70	21.70	-1	3,967	-0.03%
2019/01/14	1	23.00	0	0.00	22.30	1	3,834	0.03%
2019/01/11	1	22.70	0	0.00	22.70	1	3,793	0.03%
2019/01/10	10	22.75	0	0.00	22.90	10	3,735	0.27%
2019/01/03	1	25.00	1	25.15	24.80	0	3,535	0.00%
2018/12/28	0	0.00	10	26.65	26.75	-10	3,437	-0.29%
2018/12/26	6	26.68	2	26.88	26.00	4	3,398	0.12%
2018/12/21	2	27.80	1	27.15	28.25	1	3,155	0.03%
2018/12/19	0	0.00	10	29.81	29.30	-10	2,877	-0.35%
2018/12/18	1	29.00	11	28.72	28.25	-10	2,555	-0.39%
2018/12/17	0	0.00	1	28.75	28.10	-1	2,408	-0.04%
2018/12/03	0	0.00	78	26.52	26.85	-78	1,576	-4.95%
2018/11/28	0	0.00	4	24.45	25.25	-4	1,438	-0.28%
2018/11/27	0	0.00	10	24.40	24.40	-10	1,422	-0.70%
2018/11/23	4	23.40	0	0.00	23.20	4	1,483	0.27%
2018/11/16	1	25.00	0	0.00	24.90	1	1,603	0.06%
2018/11/15	0	0.00	11	25.05	25.00	-11	1,568	-0.70%
2018/11/14	0	0.00	1	24.60	25.00	-1	1,551	-0.06%
2018/11/13	0	0.00	2	24.60	24.70	-2	1,551	-0.13%
2018/11/08	0	0.00	5	24.03	24.15	-5	1,619	-0.31%
2018/11/06	2	23.45	0	0.00	23.30	2	1,674	0.12%
2018/11/05	0	0.00	2	24.00	23.85	-2	1,686	-0.12%
2018/10/16	1	21.25	0	0.00	21.05	1	1,553	0.06%
2018/10/12	10	20.20	0	0.00	20.40	10	1,569	0.64%
2018/10/11	8	21.10	19	21.10	21.10	-11	1,556	-0.71%
2018/10/09	10	23.80	0	0.00	23.40	10	1,529	0.65%
2018/10/08	10	23.85	0	0.00	24.00	10	1,517	0.66%
2018/10/05	10	24.25	0	0.00	24.15	10	1,529	0.65%
2018/10/04	10	24.75	0	0.00	24.90	10	1,542	0.65%
2018/10/03	10	24.75	0	0.00	24.95	10	1,600	0.62%
2018/10/01	0	0.00	2	25.15	25.10	-2	1,615	-0.12%
2018/09/26	5	24.55	0	0.00	24.40	5	1,623	0.31%
2018/09/21	4	24.65	0	0.00	24.40	4	1,710	0.23%
2018/09/18	4	25.25	0	0.00	25.00	4	1,682	0.24%
2018/09/17	0	0.00	3	25.17	25.00	-3	1,691	-0.18%
2018/09/10	0	0.00	2	25.00	24.85	-2	1,741	-0.11%
2018/09/07	2	23.65	0	0.00	24.10	2	1,735	0.12%
2018/08/31	0	0.00	1	26.45	26.80	-1	1,736	-0.06%
2018/08/30	1	26.75	0	0.00	26.70	1	1,769	0.06%
2018/08/27	10	26.10	16	26.00	26.10	-6	1,825	-0.33%
2018/08/24	10	25.45	0	0.00	25.30	10	1,805	0.55%
2018/08/17	6	24.56	0	0.00	24.50	6	1,787	0.34%
2018/08/13	0	0.00	30	23.00	23.35	-30	1,692	-1.77%
2018/08/10	2	24.70	0	0.00	24.60	2	1,641	0.12%
2018/08/09	4	25.15	0	0.00	25.15	4	1,634	0.24%
2018/08/08	26	25.30	0	0.00	25.30	26	1,654	1.57%
2018/08/02	3	24.88	0	0.00	24.75	3	1,676	0.18%
2018/07/31	2	25.13	1	25.10	25.10	1	1,693	0.06%
2018/07/30	3	25.35	0	0.00	25.25	3	1,695	0.18%
2018/07/27	5	25.60	1	25.80	25.60	4	1,704	0.23%
2018/07/25	1	25.40	0	0.00	25.25	1	1,728	0.06%
2018/07/23	0.3	25.00	0	0.00	25.00	0.3	1,829	0.02%
2018/07/16	0	0.00	11	25.25	25.25	-11	1,999	-0.55%
2018/07/12	0	0.00	10	24.65	25.05	-10	2,129	-0.47%
2018/07/09	0	0.00	10	26.40	26.40	-10	2,233	-0.45%
2018/07/03	10	27.60	20	27.68	27.35	-10	2,807	-0.36%
2018/06/28	5	26.00	5	26.15	26.15	0	3,001	0.00%
2018/06/26	1	26.30	0	0.00	26.05	1	3,214	0.03%
2018/06/25	0	0.00	5	26.90	26.70	-5	3,215	-0.16%
2018/06/22	5	27.70	5	27.55	27.55	0	3,239	0.00%
2018/06/19	2	28.40	0	0.00	27.90	2	3,372	0.06%
2018/06/14	5	28.20	6	28.63	28.50	-1	3,359	-0.03%
2018/06/13	0	0.00	3	28.80	28.25	-3	3,333	-0.09%
2018/06/11	1	29.15	0	0.00	29.00	1	3,312	0.03%
2018/06/08	7	29.01	0	0.00	29.00	7	3,360	0.21%
2018/06/07	5	28.95	5	28.70	28.70	0	3,375	0.00%
2018/06/01	0	0.00	2	26.85	27.50	-2	3,592	-0.06%
2018/05/31	0	0.00	2	26.45	26.30	-2	3,556	-0.06%
2018/05/28	0	0.00	4	26.95	26.80	-4	3,554	-0.11%
2018/05/25	8	26.88	5	27.05	26.95	3	3,552	0.08%
2018/05/23	1	26.80	0	0.00	26.70	1	3,569	0.03%
2018/05/21	4	26.75	0	0.00	26.70	4	3,584	0.11%
2018/05/17	1	26.70	0	0.00	26.75	1	3,698	0.03%
2018/05/14	0	0.00	7	26.06	25.90	-7	3,817	-0.18%
2018/05/11	3	26.10	0	0.00	26.00	3	3,829	0.08%
2018/05/10	0	0.00	3	26.25	26.30	-3	3,829	-0.08%
2018/05/09	3	25.90	0	0.00	25.85	3	3,823	0.08%
2018/05/04	10	25.60	12	25.76	25.80	-2	3,838	-0.05%
2018/05/03	10	25.80	10	25.80	25.80	0	3,831	0.00%
2018/05/02	10	26.15	11	26.30	26.10	-1	3,825	-0.03%
2018/04/30	12	26.18	11	25.96	25.95	1	3,820	0.03%
2018/04/27	6	27.15	6	26.98	27.00	0	3,783	0.00%
2018/04/26	6	27.84	6	27.58	27.40	0	3,796	0.00%
2018/04/25	7	27.26	7	27.59	28.05	0	3,770	0.00%
2018/04/24	15	27.75	15	27.98	27.55	0	3,774	0.00%
2018/04/23	7	28.60	0	0.00	28.65	7	3,766	0.19%
2018/04/20	4	29.00	0	0.00	28.55	4	3,777	0.11%
2018/04/18	7	27.81	7	27.75	27.75	0	3,706	0.00%
2018/04/17	12	28.14	2	28.95	28.15	10	3,643	0.27%
2018/04/16	1	30.70	0	0.00	30.35	1	3,572	0.03%
2018/04/13	5	30.50	5	30.85	30.80	0	3,613	0.00%
2018/04/12	2	31.00	0	0.00	30.90	2	3,645	0.05%
2018/04/11	1	30.90	0	0.00	30.40	1	3,870	0.03%
2018/04/10	5	32.35	36	32.17	30.90	-31	3,913	-0.79%
2018/04/09	11	32.52	13	32.86	32.80	-2	3,788	-0.05%
2018/04/03	10	31.70	3	31.95	31.95	7	3,589	0.20%
2018/04/02	10	32.12	1	32.25	32.15	9	3,569	0.25%
2018/03/30	27	31.54	5	30.95	31.85	22	3,369	0.65%
2018/03/29	26	30.71	13	30.61	30.55	13	3,230	0.40%
2018/03/28	10	30.95	10	31.23	31.15	0	3,283	0.00%
2018/03/27	15	31.75	17	31.69	31.55	-2	3,359	-0.06%
2018/03/26	2	31.20	2	31.50	31.60	0	3,407	0.00%
2018/03/23	18	30.59	10	30.95	31.20	8	3,681	0.22%
2018/03/21	0	0.00	1	31.30	31.30	-1	3,614	-0.03%
2018/03/20	0	0.00	10	30.60	30.40	-10	3,625	-0.28%
2018/03/19	5	30.55	0	0.00	30.40	5	3,652	0.14%
2018/03/16	5	31.15	5	30.90	30.55	0	3,673	0.00%
2018/03/13	10	30.81	17.1	31.08	31.30	-7.1	3,722	-0.19%
2018/03/12	1	30.75	9	30.91	30.65	-8	3,695	-0.22%
2018/03/09	5	30.90	14	30.85	31.00	-9	3,693	-0.24%
2018/03/08	5	30.00	1	30.30	30.35	4	3,609	0.11%
2018/03/07	2	28.70	3	29.32	30.10	-1	3,560	-0.03%
2018/03/05	2	27.80	0	0.00	27.60	2	3,584	0.06%
2018/03/02	0	0.00	2	28.25	28.25	-2	3,619	-0.06%
2018/03/01	10	28.03	16	27.96	27.95	-6	3,644	-0.16%
2018/02/27	5	28.30	5	28.20	28.20	0	3,700	0.00%
2018/02/26	1	28.20	0	0.00	28.15	1	3,745	0.03%
2018/02/23	0	0.00	3	27.83	27.85	-3	3,757	-0.08%
2018/02/22	0	0.00	1	26.75	27.45	-1	3,836	-0.03%
2018/02/21	5	26.00	11	26.35	26.90	-6	3,983	-0.15%
2018/02/12	4	25.78	0	0.00	25.50	4	3,980	0.10%
2018/02/09	22	26.76	11	26.42	27.00	11	3,929	0.28%
2018/02/08	8	27.89	5	28.25	27.85	3	3,953	0.08%
2018/02/07	0	0.00	39	28.38	28.20	-39	4,026	-0.97%
2018/02/06	23	28.22	2	28.00	27.40	21	4,080	0.51%
2018/02/05	4	29.85	8	29.98	30.30	-4	4,101	-0.10%
2018/02/02	0	0.00	1	30.65	30.75	-1	4,186	-0.02%
2018/02/01	0	0.00	8	30.60	30.45	-8	4,371	-0.18%
2018/01/31	3	30.25	2	30.23	30.15	1	4,403	0.02%
2018/01/30	1	30.75	4	31.00	30.70	-3	4,441	-0.07%
2018/01/29	1	30.90	20	31.18	30.80	-19	4,457	-0.43%
2018/01/26	1	30.90	0	0.00	31.00	1	4,473	0.02%
2018/01/25	9	31.15	5	30.75	30.75	4	4,571	0.09%
2018/01/24	8	30.71	5	30.91	30.95	3	4,694	0.06%
2018/01/23	4	30.80	1	31.15	30.60	3	4,728	0.06%
2018/01/22	0	0.00	1	31.50	31.20	-1	4,778	-0.02%
2018/01/19	4	31.25	1	31.05	31.20	3	4,811	0.06%
2018/01/18	0	0.00	1	31.20	31.00	-1	4,819	-0.02%
2018/01/17	3	30.92	10	30.90	30.75	-7	4,832	-0.14%
2018/01/16	9	31.42	14	31.17	31.10	-5	4,842	-0.10%
2018/01/15	6	30.55	15	31.00	31.25	-9	4,839	-0.19%
2018/01/11	2	30.50	0	0.00	30.00	2	4,895	0.04%
2018/01/10	2	30.75	0	0.00	30.75	2	4,931	0.04%
2018/01/09	7	31.11	9	31.14	30.90	-2	4,960	-0.04%
2018/01/08	11	31.87	1	32.45	31.60	10	4,948	0.20%
2018/01/05	18	33.99	3	33.92	33.20	15	4,898	0.31%
2018/01/04	33	32.57	6	32.15	32.70	27	4,675	0.58%
2018/01/03	5	31.55	1	31.95	31.70	4	4,688	0.09%
2018/01/02	4	31.16	0	0.00	31.25	4	4,624	0.09%