敦泰 (3545)-元大-楊梅券商分點個股進出

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
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股▲2.66%
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－元大-楊梅券商分點個股進出

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

元大-楊梅券商分點個股進出
元大-楊梅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
2024/11/22	0	0.00	3	89.30	88.90	-3	1,540	-0.19%
2024/11/21	0.1	90.10	15	89.95	88.20	-14.9	1,527	-0.98%
2024/11/20	2	89.50	2	89.20	89.20	0	1,486	0.00%
2024/11/19	2	88.90	6	88.32	89.40	-4	1,472	-0.27%
2024/11/18	0	0.00	1	87.60	87.80	-1	1,447	-0.07%
2024/11/14	1	85.50	0	0.00	85.00	1	1,452	0.07%
2024/11/12	1	87.00	1	87.80	87.20	0	1,451	0.00%
2024/11/11	0	0.00	1	88.20	88.40	-1	1,437	-0.07%
2024/11/08	0.4	86.90	1	87.00	87.00	-0.6	1,427	-0.04%
2024/11/07	0	0.00	2	86.75	88.90	-2	1,426	-0.14%
2024/10/29	1	85.30	1	85.70	85.70	0	1,527	0.00%
2024/10/25	2	86.65	0	0.00	86.80	2	1,544	0.13%
2024/10/24	1	87.70	0	0.00	87.00	1	1,572	0.06%
2024/10/21	0	0.00	4	87.73	87.80	-4	1,621	-0.25%
2024/10/18	1	86.00	1	85.70	85.70	0	1,656	0.00%
2024/10/17	1	86.30	0	0.00	86.30	1	1,687	0.06%
2024/10/16	1	86.50	1	86.90	86.90	0	1,719	0.00%
2024/10/15	0	0.00	0.3	88.30	88.10	-0.3	1,761	-0.02%
2024/10/14	2.3	88.28	2	87.25	88.00	0.3	1,849	0.02%
2024/10/09	0.1	85.00	1	84.70	84.30	-0.9	1,910	-0.05%
2024/10/08	0	0.00	0	84.70	85.90	0	1,910	0.00%
2024/10/07	2	87.25	1	86.80	86.50	1	1,905	0.05%
2024/10/04	5	87.44	6	88.73	87.00	-1	1,874	-0.05%
2024/10/01	4	86.43	5	87.26	86.90	-1	1,754	-0.06%
2024/09/30	3	83.73	5	84.44	85.20	-2	1,667	-0.12%
2024/09/27	2	81.60	3	81.60	81.90	-1	1,631	-0.06%
2024/09/24	2	79.65	2	80.15	80.20	0	1,656	0.00%
2024/09/23	0	0.00	2	80.50	80.40	-2	1,662	-0.12%
2024/09/20	2	80.45	2	80.30	80.50	0	1,677	0.00%
2024/09/19	1.1	78.36	0	0.00	78.60	1.1	1,689	0.07%
2024/09/13	0	0.00	5	74.34	75.30	-5	1,789	-0.28%
2024/09/12	0	0.00	2	74.30	74.80	-2	1,817	-0.11%
2024/09/06	4	75.25	0	0.00	75.40	4	1,942	0.21%
2024/09/05	0	0.00	0.5	76.29	73.80	-0.5	1,948	-0.03%
2024/09/04	0.2	76.10	0	0.00	75.50	0.2	1,965	0.01%
2024/09/03	0	80.60	0	0.00	80.00	0	1,986	0.00%
2024/09/02	0.1	80.70	0	0.00	81.00	0.1	2,010	0.00%
2024/08/29	1	81.30	0	0.00	81.60	1	2,092	0.05%
2024/08/27	1	81.10	0	0.00	81.10	1	2,113	0.05%
2024/08/26	0	0.00	1	82.20	81.60	-1	2,143	-0.05%
2024/08/23	1.4	80.77	0	0.00	81.20	1.4	2,185	0.07%
2024/08/22	0.1	81.50	0	0.00	81.50	0.1	2,310	0.00%
2024/08/21	0	0.00	3.4	81.94	82.10	-3.4	2,408	-0.14%
2024/08/20	0.5	82.38	0	0.00	82.30	0.5	2,594	0.02%
2024/08/19	0.4	83.00	1.5	82.56	82.60	-1.1	2,613	-0.04%
2024/08/15	0	0.00	3	79.97	79.30	-3	2,591	-0.12%
2024/08/14	1	79.30	0	0.00	80.30	1	2,592	0.04%
2024/08/09	1	77.70	0	0.00	77.30	1	2,615	0.04%
2024/08/08	4.1	76.41	2	77.45	77.60	2.1	2,602	0.08%
2024/08/06	0.1	68.90	1	67.50	70.00	-1	2,560	-0.04%
2024/08/05	1	74.30	0	0.00	74.10	1	2,518	0.04%
2024/08/02	2	83.70	1	84.20	82.30	1	2,500	0.04%
2024/08/01	0	0.00	1	84.70	85.00	-1	2,503	-0.04%
2024/07/31	1	83.20	0	0.00	82.60	1	2,508	0.04%
2024/07/29	1	81.40	0	0.00	81.40	1	2,499	0.04%
2024/07/26	2.1	83.23	1	84.00	84.40	1.1	2,478	0.04%
2024/07/22	9.1	85.38	1	86.00	84.60	8.1	2,450	0.33%
2024/07/19	6.2	89.30	2	89.45	88.60	4.2	2,418	0.17%
2024/07/18	10	90.39	0	0.00	90.70	10	2,380	0.42%
2024/07/17	6	90.40	1	90.60	90.20	5	2,345	0.21%
2024/07/16	4.5	91.60	3	90.80	90.90	1.5	2,329	0.06%
2024/07/15	29	91.37	39	90.88	90.50	-10	2,299	-0.43%
2024/07/12	10	89.50	14	90.41	90.10	-4	2,198	-0.18%
2024/07/11	1	85.50	0	0.00	85.20	1	2,098	0.05%
2024/07/10	1	85.50	1	85.00	85.60	0	2,134	0.00%
2024/07/09	1.1	85.12	3	85.07	85.30	-1.9	2,148	-0.09%
2024/07/08	7	87.83	0	0.00	87.30	7	2,153	0.33%
2024/07/05	1	87.30	0	0.00	87.50	1	2,166	0.05%
2024/07/04	4	87.30	7	86.46	86.50	-3	2,188	-0.14%
2024/07/03	2	86.50	1	87.00	86.70	1	2,205	0.05%
2024/07/01	2.1	85.55	0.2	85.50	85.20	1.9	2,230	0.08%
2024/06/27	0	0.00	1	85.20	85.30	-1	2,257	-0.04%
2024/06/25	2.1	86.31	0	0.00	86.40	2.1	2,295	0.09%
2024/06/24	2	91.80	5	89.50	88.40	-3	2,351	-0.13%
2024/06/21	0	0.00	1	91.20	90.30	-1	2,399	-0.04%
2024/06/20	6	90.33	5	90.90	91.00	1	2,518	0.04%
2024/06/19	1	90.00	0	0.00	90.00	1	2,591	0.04%
2024/06/18	1	89.50	1	89.00	89.40	0	2,635	0.00%
2024/06/17	1	89.70	1.2	90.30	89.20	-0.2	2,635	-0.01%
2024/06/14	5	90.70	4	91.10	90.60	1	2,603	0.04%
2024/06/13	5	91.10	10	89.70	91.00	-5	2,602	-0.19%
2024/06/12	11	88.12	0	0.00	88.50	11	2,585	0.43%
2024/06/11	2.1	90.19	2	89.75	88.70	0.1	2,596	0.00%
2024/06/07	6	91.40	9	91.06	91.60	-3	2,613	-0.11%
2024/06/06	12.1	88.18	1	88.40	87.80	11.1	2,609	0.42%
2024/06/05	2	89.90	0	0.00	89.40	2	2,617	0.08%
2024/06/04	4	91.90	4.4	91.23	90.70	-0.4	2,648	-0.01%
2024/05/31	2.6	89.71	0	0.00	89.30	2.6	2,689	0.10%
2024/05/30	0	0.00	1	90.20	89.90	-1	2,715	-0.04%
2024/05/29	3	91.23	5	91.36	91.10	-2	2,723	-0.07%
2024/05/28	6.1	93.35	4	93.40	92.60	2.1	2,735	0.08%
2024/05/27	13.2	90.50	11	91.15	91.30	2.2	2,655	0.08%
2024/05/24	7.9	86.88	20	90.02	90.00	-12.1	2,628	-0.46%
2024/05/23	3.1	82.90	8	84.00	84.20	-4.9	2,533	-0.19%
2024/05/21	5	83.30	0	0.00	83.00	5	2,626	0.19%
2024/05/20	1	84.20	1	85.00	83.50	0	2,854	0.00%
2024/05/17	3	84.77	0	0.00	84.60	3	3,031	0.10%
2024/05/16	1	83.60	1	83.90	84.80	0	3,106	0.00%
2024/05/10	0	0.00	2	83.20	82.70	-2	3,388	-0.06%
2024/05/09	2	85.50	0	0.00	83.00	2	3,450	0.06%
2024/04/30	2	85.20	0	0.00	84.40	2	3,870	0.05%
2024/04/26	0	0.00	2	83.00	82.50	-2	4,097	-0.05%
2024/04/25	0	82.50	0	0.00	82.20	0	4,145	0.00%
2024/04/24	0	0.00	4.2	83.05	83.40	-4.2	4,179	-0.10%
2024/04/23	3.2	81.54	1	81.40	81.60	2.2	4,215	0.05%
2024/04/22	2	80.20	0	0.00	79.60	2	4,237	0.05%
2024/04/19	2.2	81.95	2	82.40	81.70	0.2	4,254	0.00%
2024/04/16	8	84.50	0	0.00	83.80	8	4,277	0.19%
2024/04/15	13	87.62	1	87.50	87.30	12	4,266	0.28%
2024/04/12	10	89.50	15	89.53	89.30	-5	4,259	-0.12%
2024/04/11	2.1	89.92	0	0.00	89.80	2.1	4,268	0.05%
2024/04/10	5	92.42	0	0.00	92.50	5	4,256	0.12%
2024/04/08	0	0.00	7	90.30	90.30	-7	4,294	-0.16%
2024/04/03	2.1	91.14	0	0.00	91.10	2.1	4,343	0.05%
2024/04/02	3	95.70	0	0.00	94.10	3	4,413	0.07%
2024/03/29	0	0.00	2	95.65	94.80	-2	4,548	-0.04%
2024/03/28	0	0.00	6	94.67	94.60	-6	4,539	-0.13%
2024/03/27	8	95.58	1	95.30	95.30	7	4,531	0.15%
2024/03/26	11	95.39	1.9	95.72	94.70	9.1	4,513	0.20%
2024/03/25	12	94.93	9.2	95.28	95.20	2.8	4,464	0.06%
2024/03/22	5	93.54	7.1	92.85	92.70	-2.1	4,389	-0.05%
2024/03/21	3.1	90.44	0	0.00	90.50	3.1	4,366	0.07%
2024/03/20	2	90.30	2	91.70	90.20	0	4,360	0.00%
2024/03/19	3.2	91.52	0	0.00	91.20	3.2	4,390	0.07%
2024/03/18	0	92.60	3.1	90.95	93.00	-3.1	4,413	-0.07%
2024/03/15	3.5	90.21	0	0.00	90.00	3.5	4,452	0.08%
2024/03/14	0.1	91.05	10	91.00	90.90	-10	4,511	-0.22%
2024/03/13	1	93.40	9	93.19	91.90	-8	4,545	-0.18%
2024/03/12	0	0.00	28	93.08	93.20	-28	4,589	-0.61%
2024/03/11	9	94.33	5	93.70	94.20	4	4,656	0.09%
2024/03/08	0	0.00	7.2	93.08	92.80	-7.2	4,720	-0.15%
2024/03/07	4.1	95.24	5.2	94.60	94.50	-1.1	4,795	-0.02%
2024/03/05	4.6	97.68	3	97.67	98.20	1.6	5,126	0.03%
2024/03/04	1	99.80	0	0.00	98.80	1	5,534	0.02%
2024/03/01	1	99.30	6	99.33	99.20	-5	5,826	-0.09%
2024/02/29	16	97.74	1	98.60	97.50	15	5,932	0.25%
2024/02/27	2	97.75	14	98.61	98.50	-12	6,012	-0.20%
2024/02/26	15.1	100.54	11	100.46	99.20	4.1	6,141	0.07%
2024/02/23	1.1	104.82	13	104.04	104.00	-11.9	6,391	-0.19%
2024/02/22	10.1	103.80	3	104.00	105.50	7.1	6,602	0.11%
2024/02/21	55.4	108.29	13	108.35	105.00	42.4	7,258	0.58%
2024/02/20	13	107.23	14	108.39	108.50	-1	7,428	-0.01%
2024/02/19	0	105.50	5	105.60	105.50	-5	7,523	-0.07%
2024/02/16	1	103.50	2	102.50	103.00	-1	7,920	-0.01%
2024/02/15	1	101.50	0	0.00	101.50	1	8,435	0.01%
2024/02/02	0	0.00	7	102.07	101.50	-7	8,506	-0.08%
2024/02/01	3.1	97.96	1	97.00	96.50	2.1	8,497	0.02%
2024/01/31	20	101.89	11	101.08	99.10	9	8,589	0.11%
2024/01/29	0	0.00	3.1	98.77	101.00	-3.1	8,867	-0.03%
2024/01/26	2.1	101.76	2	100.20	99.80	0.1	8,900	0.00%
2024/01/25	32	102.73	34	100.59	100.50	-2	8,998	-0.02%
2024/01/24	18.6	104.88	0	0.00	102.00	18.6	8,974	0.21%
2024/01/23	21	103.36	20	105.90	108.00	1	8,928	0.01%
2024/01/22	2	98.77	0	0.00	100.50	2	8,854	0.02%
2024/01/19	7	97.60	0	0.00	97.60	7	8,852	0.08%
2024/01/18	1	97.30	0	0.00	97.80	1	8,842	0.01%
2024/01/17	1	99.10	3	98.70	98.80	-2	8,872	-0.02%
2024/01/16	1	102.00	5	100.60	101.00	-4	8,856	-0.05%
2024/01/15	1	104.00	0	0.00	102.50	1	8,851	0.01%
2024/01/12	1.1	103.05	0	0.00	103.00	1.1	8,893	0.01%
2024/01/11	1	104.98	0	0.00	105.00	1	9,025	0.01%
2024/01/10	3	103.33	0	0.00	105.00	3	9,070	0.03%
2024/01/09	0	104.00	3	103.67	103.50	-3	9,124	-0.03%
2024/01/08	0.1	105.00	0	0.00	104.00	0.1	9,124	0.00%
2024/01/05	0	0.00	2	106.75	106.50	-2	9,115	-0.02%
2024/01/04	1	105.00	0	105.00	106.00	1	9,105	0.01%
2024/01/03	2	106.50	0.1	107.00	106.00	1.9	9,143	0.02%
2024/01/02	8.1	109.62	3.1	108.48	107.50	5	9,154	0.05%
2023/12/29	6	112.42	6	111.92	112.50	0	9,151	0.00%
2023/12/28	8	111.13	2	111.00	110.50	6	9,127	0.07%
2023/12/27	3.2	112.97	20	112.23	113.00	-16.8	9,171	-0.18%
2023/12/26	2	111.25	1	109.00	108.50	1	9,062	0.01%
2023/12/25	2	108.50	1	108.00	108.00	1	9,049	0.01%
2023/12/22	4	109.38	1	109.00	108.50	3	9,165	0.03%
2023/12/21	2.2	107.93	5	108.50	108.50	-2.9	9,157	-0.03%
2023/12/20	6	112.08	2	113.50	112.50	4	9,099	0.04%
2023/12/19	11.1	112.18	4	112.88	112.50	7.1	9,077	0.08%
2023/12/18	4.1	116.24	4	115.75	114.50	0.1	9,072	0.00%
2023/12/15	2.1	114.95	8	116.31	114.00	-5.9	9,089	-0.06%
2023/12/14	1	117.50	3	117.50	116.50	-2	9,164	-0.02%
2023/12/13	2	117.48	3	116.50	116.50	-1	9,494	-0.01%
2023/12/12	14	118.89	8	117.94	117.50	6	9,528	0.06%
2023/12/11	5.1	118.99	9.2	119.36	119.50	-4.2	9,534	-0.04%
2023/12/08	10.2	122.43	1	121.50	121.50	9.2	9,510	0.10%
2023/12/07	7	120.93	2	122.00	121.50	5	9,597	0.05%
2023/12/06	0	0.00	0	126.00	122.50	0	9,693	0.00%
2023/12/05	11	125.41	11	123.09	123.00	0	9,620	0.00%
2023/12/04	1	126.00	14	125.11	124.00	-13	9,548	-0.14%
2023/12/01	31	129.53	9	127.50	126.50	22	9,487	0.23%
2023/11/30	8	131.00	18.1	130.54	129.00	-10.1	9,439	-0.11%
2023/11/29	17	131.29	7	130.00	129.00	10	9,273	0.11%
2023/11/28	15.1	126.43	26.7	127.47	132.50	-11.6	8,835	-0.13%
2023/11/27	6.2	124.19	17	121.46	120.50	-10.8	8,525	-0.13%
2023/11/24	6.1	125.65	20.1	126.05	125.00	-14	8,391	-0.17%
2023/11/22	25.5	124.84	25	123.78	123.50	0.5	8,077	0.01%
2023/11/21	17	120.24	25.6	119.37	120.00	-8.6	7,731	-0.11%
2023/11/20	67.8	118.28	78	119.01	118.50	-10.2	7,474	-0.14%
2023/11/17	55.6	107.22	74.3	111.26	114.00	-18.6	6,753	-0.28%
2023/11/16	9.5	102.74	19	102.53	104.00	-9.5	6,357	-0.15%
2023/11/15	53.9	99.96	55.1	99.81	101.00	-1.2	6,083	-0.02%
2023/11/14	29	93.30	37	93.85	95.00	-8	5,613	-0.14%
2023/11/13	0.1	86.00	4	86.00	87.40	-3.9	5,040	-0.08%
2023/11/10	2	86.55	1	86.00	86.70	1	4,932	0.02%
2023/11/09	16	86.86	12	86.38	86.20	4	4,887	0.08%
2023/11/08	11	86.72	8.1	85.44	85.20	2.9	4,798	0.06%
2023/11/07	14	86.03	10	86.58	87.80	4	4,648	0.09%
2023/11/06	4	84.85	3	83.73	84.60	1	4,454	0.02%
2023/11/02	2	82.75	4	82.95	82.50	-2	4,213	-0.05%
2023/10/31	6	82.57	7.2	82.90	80.60	-1.2	4,025	-0.03%
2023/10/30	1	81.10	2	81.55	81.60	-1	3,916	-0.03%
2023/10/27	1	78.80	2.2	78.36	77.60	-1.2	3,800	-0.03%
2023/10/26	1	80.60	2.6	79.54	78.80	-1.6	3,783	-0.04%
2023/10/25	3	81.67	5	81.28	81.10	-2	3,776	-0.05%
2023/10/24	3	79.60	1	80.00	79.20	2	3,782	0.05%
2023/10/20	2	80.55	2	79.95	80.70	0	3,753	0.00%
2023/10/19	11.9	82.72	11.1	82.03	82.00	0.9	3,700	0.02%
2023/10/18	0	0.00	0.2	80.60	79.70	-0.2	3,577	0.00%
2023/10/17	9	79.77	61	80.23	79.50	-52	3,552	-1.46%
2023/10/16	2	77.30	7	77.00	77.00	-5	3,472	-0.14%
2023/10/13	2	79.20	0	0.00	78.60	2	3,450	0.06%
2023/10/12	15	79.49	4	79.10	78.70	11	3,452	0.32%
2023/10/11	44	79.19	5	78.82	78.80	39	3,445	1.13%
2023/10/06	3.1	81.21	1	81.30	81.20	2.1	3,413	0.06%
2023/10/05	2	80.75	1.1	81.19	80.90	1	3,374	0.03%
2023/10/04	0	0.00	0.1	79.00	79.20	-0.1	3,337	0.00%
2023/10/03	4	79.75	8.2	79.73	80.50	-4.2	3,340	-0.13%
2023/10/02	7	76.59	0	0.00	76.40	7	3,217	0.22%
2023/09/28	6.1	77.07	2	75.90	75.60	4.1	3,210	0.13%
2023/09/27	9	78.76	19	78.64	77.80	-10	3,180	-0.31%
2023/09/26	0	0.00	0.2	79.20	77.40	-0.2	3,067	-0.01%
2023/09/25	1	78.40	0	0.00	78.00	1	3,066	0.03%
2023/09/22	4	78.55	9	78.33	78.70	-5	3,059	-0.16%
2023/09/21	9	79.57	0	0.00	78.70	9	3,040	0.30%
2023/09/20	5.1	80.09	5	79.48	79.10	0.1	2,972	0.00%
2023/09/19	13	82.01	12	81.31	81.40	1	2,883	0.04%
2023/09/18	4	80.86	28.1	81.65	82.30	-24.1	2,756	-0.87%
2023/09/15	2	79.65	5.3	79.72	78.70	-3.3	2,391	-0.14%
2023/09/14	9	77.31	3.2	78.49	78.40	5.8	2,341	0.25%
2023/09/13	3	75.97	2	76.40	76.90	1	2,285	0.04%
2023/09/12	5	76.62	4	75.88	76.00	1	2,250	0.04%
2023/09/11	29	77.88	37	78.01	79.00	-8	2,131	-0.38%
2023/09/08	3	73.77	1	73.60	73.60	2	1,974	0.10%
2023/09/07	0	0.00	2	74.50	74.60	-2	2,002	-0.10%
2023/09/06	5	76.10	3.4	74.79	74.80	1.6	2,032	0.08%
2023/09/05	18	75.47	9	76.20	75.00	9	1,975	0.46%
2023/09/04	5	73.22	7	73.07	73.70	-2	1,790	-0.11%
2023/09/01	2	72.50	1	73.00	72.00	1	1,787	0.06%
2023/08/31	6	72.23	0	0.00	72.40	6	1,793	0.33%
2023/08/28	4	68.90	0	0.00	68.60	4	1,803	0.22%
2023/08/24	1	69.80	0	0.00	69.80	1	1,872	0.05%
2023/08/17	0	0.00	1	70.50	71.10	-1	2,020	-0.05%
2023/08/16	1.2	68.73	0	69.69	69.40	1.2	2,040	0.06%
2023/08/15	0	69.96	1	68.10	69.30	-1	2,055	-0.05%
2023/08/14	5.1	66.65	0	0.00	65.70	5.1	2,073	0.25%
2023/08/11	4	69.45	0.2	69.60	68.60	3.8	2,086	0.18%
2023/08/10	5	71.32	7	71.90	69.40	-2	2,148	-0.09%
2023/08/09	2.1	69.38	2	69.90	70.00	0.1	2,130	0.00%
2023/08/08	1	71.00	0	0.00	70.70	1	2,125	0.05%
2023/08/07	0.1	71.50	0	0.00	72.00	0.1	2,154	0.00%
2023/08/01	3.2	73.13	8	72.66	73.00	-4.8	2,412	-0.20%
2023/07/31	8	72.00	0	0.00	71.50	8	2,432	0.33%
2023/07/28	0	0.00	1	73.10	73.10	-1	2,435	-0.04%
2023/07/27	3	73.60	1	73.70	72.50	2	2,419	0.08%
2023/07/25	4	69.23	1	70.10	69.70	3	2,435	0.12%
2023/07/24	3.1	70.40	0	0.00	69.80	3.1	2,434	0.13%
2023/07/21	1	71.40	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1	73.00	0	0.00	72.90	1	2,510	0.04%
2023/07/19	0	0.00	0.1	70.80	70.70	-0.1	2,488	0.00%
2023/07/18	0.1	71.45	0	0.00	70.50	0.1	2,520	0.00%
2023/07/17	0.1	70.40	0	0.00	71.50	0.1	2,570	0.00%
2023/07/13	0.1	71.40	0	0.00	71.30	0.1	2,744	0.00%
2023/07/12	0.1	71.90	0	0.00	71.70	0.1	2,812	0.00%
2023/07/10	1.1	72.06	0	0.00	72.00	1.1	3,122	0.04%
2023/07/07	2.1	75.94	0	0.00	75.40	2.1	3,481	0.06%
2023/07/05	3	77.93	2	78.20	77.50	1	3,792	0.03%
2023/07/03	6	77.58	2	77.80	77.20	4	4,030	0.10%
2023/06/30	0.2	78.70	0	0.00	78.40	0.2	4,018	0.00%
2023/06/29	0.1	78.90	1	78.80	79.10	-0.9	4,028	-0.02%
2023/06/27	5	79.40	5	78.00	77.70	0	4,110	0.00%
2023/06/26	0.1	79.20	0	0.00	78.80	0.1	4,126	0.00%
2023/06/21	1.1	80.07	0	0.00	80.00	1.1	4,150	0.03%
2023/06/20	0.2	80.00	0	0.00	79.80	0.2	4,207	0.00%
2023/06/19	1	82.20	0	0.00	81.90	1	4,287	0.02%
2023/06/16	1.3	81.50	1	82.10	82.30	0.3	4,546	0.01%
2023/06/15	1.9	82.72	4	82.10	82.10	-2.1	4,682	-0.04%
2023/06/14	1	84.50	0	0.00	83.00	1	4,689	0.02%
2023/06/13	2.1	84.99	3	85.13	85.00	-0.9	4,690	-0.02%
2023/06/12	2.1	85.45	6	85.42	85.50	-3.9	4,682	-0.08%
2023/06/08	0	0.00	1	82.03	82.30	-1	4,711	-0.02%
2023/06/07	0	82.80	2.1	84.49	84.50	-2.1	4,753	-0.04%
2023/06/06	2.1	83.59	0	0.00	82.10	2.1	4,774	0.04%
2023/06/05	1	84.40	1	84.90	84.30	0	4,783	0.00%
2023/06/01	0.2	83.45	0	0.00	83.20	0.2	4,809	0.00%
2023/05/31	2	85.15	12.1	85.38	85.00	-10.1	4,830	-0.21%
2023/05/29	5	83.60	10	83.90	83.70	-5	4,962	-0.10%
2023/05/26	4	83.39	0.2	83.20	81.70	3.8	5,002	0.08%
2023/05/24	6	82.93	9	82.98	83.20	-3	5,067	-0.06%
2023/05/23	1	82.20	2	82.35	82.40	-1	5,182	-0.02%
2023/05/19	0	0.00	10	80.27	80.10	-10	5,370	-0.19%
2023/05/18	11	80.25	2.3	79.80	79.70	8.7	5,492	0.16%
2023/05/17	1	77.80	0	0.00	78.70	1	5,465	0.02%
2023/05/16	0	0.00	1	77.80	77.10	-1	5,439	-0.02%
2023/05/15	10	73.89	9	74.24	74.30	1	5,379	0.02%
2023/05/12	4.1	74.20	12	74.44	74.20	-7.9	5,372	-0.15%
2023/05/11	1	75.80	5	74.62	74.10	-4	5,389	-0.07%
2023/05/10	1	76.40	20	75.53	75.70	-19	5,416	-0.35%
2023/05/09	3.3	75.08	5	74.60	73.80	-1.7	5,407	-0.03%
2023/05/08	17.2	76.29	6	76.42	76.00	11.2	5,381	0.21%
2023/05/05	0.1	79.10	7	79.16	80.50	-6.9	5,271	-0.13%
2023/05/04	0.1	78.00	1	78.50	78.00	-0.9	5,318	-0.02%
2023/05/03	3	78.80	3	79.70	78.50	0	5,364	0.00%
2023/05/02	4.4	79.45	0	0.00	79.80	4.4	5,400	0.08%
2023/04/28	1	79.30	5	79.78	79.10	-4	5,442	-0.07%
2023/04/27	0	0.00	1	79.60	78.90	-1	5,371	-0.02%
2023/04/26	1	77.21	5	78.00	78.70	-4	5,359	-0.07%
2023/04/25	30	82.17	24	79.08	79.00	6	5,334	0.11%
2023/04/24	4	82.08	9	81.94	82.20	-5	5,277	-0.09%
2023/04/21	12	81.67	8	82.90	81.50	4	5,285	0.08%
2023/04/20	15	83.75	7	84.80	83.20	8	5,273	0.15%
2023/04/19	24	86.27	26	85.71	85.10	-2	5,294	-0.04%
2023/04/18	23	88.03	18	87.96	87.80	5	5,295	0.09%
2023/04/17	22	90.14	29	89.72	89.30	-7	5,247	-0.13%
2023/04/14	48	89.57	32	89.55	89.40	16	5,271	0.30%
2023/04/13	15	88.65	6.4	88.21	87.80	8.6	5,269	0.16%
2023/04/12	58.2	90.89	55.1	91.17	91.40	3.2	5,117	0.06%
2023/04/11	7	84.36	16	85.07	86.90	-9	4,723	-0.19%
2023/04/10	15	82.69	14	81.86	81.70	1	4,506	0.02%
2023/04/07	5	82.66	20	82.73	83.00	-15	4,459	-0.34%
2023/04/06	4	76.10	10	76.96	78.00	-6	4,231	-0.14%
2023/03/31	2	77.60	1	77.51	77.50	1	4,214	0.02%
2023/03/30	1	77.31	5	77.96	77.50	-4	4,218	-0.09%
2023/03/29	5	77.22	2	77.45	77.10	3	4,226	0.07%
2023/03/28	2	78.70	3	79.57	78.80	-1	4,247	-0.02%
2023/03/27	6	78.73	2	79.15	78.50	4	4,226	0.09%
2023/03/24	3	77.60	2	78.00	78.50	1	4,260	0.02%
2023/03/23	5	77.54	1	77.60	77.50	4	4,255	0.10%
2023/03/22	27	79.11	3	79.23	78.80	24	4,202	0.57%
2023/03/21	17	80.90	19	81.63	80.90	-2	4,105	-0.05%
2023/03/20	5	78.50	16.3	78.32	81.00	-11.3	3,858	-0.29%
2023/03/17	1	75.90	6	76.28	76.00	-5	3,720	-0.13%
2023/03/16	10	74.63	0	0.00	74.60	10	3,706	0.27%
2023/03/15	6	75.92	8.3	76.44	74.70	-2.3	3,719	-0.06%
2023/03/14	7	74.89	3	75.50	74.80	4	3,704	0.11%
2023/03/13	0	73.80	2	75.35	76.30	-2	3,722	-0.05%
2023/03/10	10	74.57	9	75.40	74.20	1	3,704	0.03%
2023/03/09	2	77.15	4.5	77.35	76.30	-2.5	3,732	-0.07%
2023/03/08	3	75.67	1	76.40	76.10	2	3,713	0.05%
2023/03/07	3	76.07	2	76.25	76.10	1	3,711	0.03%
2023/03/06	8	76.60	15	76.93	75.80	-7	3,708	-0.19%
2023/03/03	4	75.28	0	0.00	75.00	4	3,693	0.11%
2023/03/02	11	75.01	4	75.05	74.70	7	3,712	0.19%
2023/03/01	5	76.24	34.1	75.45	76.90	-29	3,645	-0.80%
2023/02/24	12.1	72.49	1	71.90	71.90	11.1	3,589	0.31%
2023/02/23	1	73.80	2	74.35	74.20	-1	3,562	-0.03%
2023/02/22	25	75.52	7	74.01	73.20	18	3,597	0.50%
2023/02/21	22	77.38	45	77.34	77.00	-23	3,620	-0.63%
2023/02/20	5	74.14	14	74.92	75.20	-9	3,691	-0.24%
2023/02/17	22	73.52	42	73.31	74.00	-20	4,151	-0.48%
2023/02/16	1	73.70	8	72.38	72.60	-7	4,027	-0.17%
2023/02/15	2	69.15	1	68.30	68.60	1	4,068	0.02%
2023/02/14	4	70.23	0	70.05	69.50	4	4,204	0.09%
2023/02/13	3	69.90	1	69.81	70.30	2	4,815	0.04%
2023/02/10	0	69.90	1	70.30	69.50	-1	5,014	-0.02%
2023/02/09	4	70.90	3.1	71.42	70.50	0.9	5,118	0.02%
2023/02/08	8.1	71.03	7	71.50	71.50	1.1	5,150	0.02%
2023/02/07	1	68.30	5	70.46	70.70	-4	5,122	-0.08%
2023/02/06	6	69.47	1	70.90	68.80	5	5,101	0.10%
2023/02/03	4	69.65	3	70.00	69.60	1	5,106	0.02%
2023/02/02	13	70.20	23	69.86	70.30	-10	5,155	-0.19%
2023/02/01	11	68.34	2	68.00	68.40	9	5,177	0.17%
2023/01/31	14	66.61	19	67.13	66.90	-5	5,197	-0.10%
2023/01/30	3	64.70	4	65.05	65.50	-1	5,194	-0.02%
2023/01/17	0	62.70	2	62.95	62.60	-2	5,189	-0.04%
2023/01/16	0	62.65	2	62.85	62.60	-2	5,283	-0.04%
2023/01/13	1	63.10	0	63.30	62.40	1	5,404	0.02%
2023/01/12	1.2	63.63	11	63.86	63.50	-9.8	5,475	-0.18%
2023/01/11	4	63.93	2	63.85	64.00	2	5,609	0.04%
2023/01/10	1	63.30	1.2	63.84	63.40	-0.2	5,919	0.00%
2023/01/09	1.1	63.13	0	0.00	63.50	1.1	6,065	0.02%
2023/01/06	0	63.23	1	62.70	63.70	-1	6,035	-0.02%
2023/01/05	6	62.95	1	62.90	61.80	5	5,979	0.08%
2023/01/04	6	63.18	3	63.37	62.20	3	5,993	0.05%
2023/01/03	2	61.35	16	61.73	62.60	-14	5,910	-0.24%
2022/12/30	2	58.40	0	0.00	58.60	2	5,788	0.03%
2022/12/29	0	0.00	1	58.60	58.80	-1	5,809	-0.02%
2022/12/27	4	61.05	1	60.80	59.80	3	5,866	0.05%
2022/12/26	3	59.00	3	58.80	58.70	0	5,817	0.00%
2022/12/23	0	0.00	1	59.40	59.40	-1	5,829	-0.02%
2022/12/22	0	0.00	0.2	58.20	58.10	-0.2	5,827	0.00%
2022/12/21	1	56.50	0.1	56.70	56.60	1	5,854	0.02%
2022/12/20	1.1	58.26	1.2	59.39	56.50	-0.1	5,857	0.00%
2022/12/19	2	59.45	0.1	59.60	59.50	1.9	5,850	0.03%
2022/12/16	3.1	60.54	1.1	60.44	60.50	2	5,835	0.03%
2022/12/15	1	62.70	1.1	63.75	62.60	-0.1	5,786	0.00%
2022/12/14	4.3	62.97	0.1	62.82	62.80	4.2	5,761	0.07%
2022/12/13	2	62.65	3	62.73	62.50	-1	5,747	-0.02%
2022/12/12	4.2	62.67	0	63.50	62.60	4.1	5,742	0.07%
2022/12/09	0	63.70	0	0.00	63.70	0	5,724	0.00%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/07	0	64.30	0.1	66.40	64.30	-0.1	5,716	0.00%
2022/12/05	7	69.86	1	69.99	68.20	6	5,685	0.11%
2022/12/02	1	68.00	0.1	68.08	68.00	1	5,654	0.02%
2022/12/01	3	67.60	4.5	67.79	68.00	-1.5	5,641	-0.03%
2022/11/29	0	0.00	1	64.10	64.30	-1	5,610	-0.02%
2022/11/28	0	64.70	0	0.00	64.90	0	5,614	0.00%
2022/11/25	1	66.60	0	0.00	65.20	1	5,617	0.02%
2022/11/24	2	66.15	2	65.80	66.10	0	5,615	0.00%
2022/11/23	0	0.00	18	64.08	64.30	-18	5,568	-0.32%
2022/11/22	6	63.65	4	64.38	63.60	2	5,568	0.04%
2022/11/21	1	65.90	1	66.62	65.50	0	5,547	0.00%
2022/11/18	7	67.83	6.1	68.68	67.60	1	5,540	0.02%
2022/11/17	4	69.25	7	68.34	68.30	-3	5,558	-0.05%
2022/11/16	9.6	67.02	13.1	67.90	69.00	-3.5	5,487	-0.06%
2022/11/15	27	63.80	40.1	64.18	67.40	-13.1	5,320	-0.25%
2022/11/14	6.1	67.50	5	67.50	67.50	1.1	4,863	0.02%
2022/11/11	20	76.40	12.4	76.41	75.00	7.6	4,998	0.15%
2022/11/10	19.3	75.47	4	76.18	75.00	15.3	4,862	0.32%
2022/11/09	55	77.75	53	77.63	76.80	2	4,819	0.04%
2022/11/08	3	73.17	11.1	74.75	76.50	-8.1	4,351	-0.19%
2022/11/07	4.1	69.52	20.1	70.09	69.60	-16	4,334	-0.37%
2022/11/04	1	65.70	7	65.40	66.60	-6	4,277	-0.14%
2022/11/03	15	67.15	0	0.00	67.00	15	4,307	0.35%
2022/11/02	7	67.94	0	0.00	67.80	7	4,309	0.16%
2022/11/01	0	68.04	2	67.80	68.00	-2	4,366	-0.05%
2022/10/31	4	68.83	8.2	69.95	68.50	-4.2	4,354	-0.10%
2022/10/28	13.1	69.76	5.3	68.58	67.00	7.8	4,338	0.18%
2022/10/27	15	71.97	6.4	71.95	72.90	8.6	4,307	0.20%
2022/10/26	0.1	68.50	3	69.77	70.00	-2.9	4,326	-0.07%
2022/10/25	6.1	69.43	4	69.33	68.60	2.1	4,422	0.05%
2022/10/24	8	72.91	8.3	72.47	69.50	-0.2	4,469	-0.01%
2022/10/21	8.7	71.16	7	71.34	69.90	1.7	4,596	0.04%
2022/10/20	6	73.43	0	0.00	74.00	6	4,546	0.13%
2022/10/19	2.1	74.17	2	73.65	74.90	0.1	4,500	0.00%
2022/10/18	12.3	73.35	15.6	73.57	74.00	-3.3	4,386	-0.07%
2022/10/17	4.5	68.33	7	68.62	70.80	-2.6	4,107	-0.06%
2022/10/14	0	0.00	3.1	65.61	65.60	-3.1	3,981	-0.08%
2022/10/12	1	65.70	0	0.00	65.70	1	4,029	0.02%
2022/10/11	0	65.80	2	66.20	65.40	-2	4,023	-0.05%
2022/10/07	1.1	67.80	0	68.52	67.90	1.1	4,017	0.03%
2022/10/06	1	67.50	2	68.05	68.00	-1	4,013	-0.02%
2022/10/05	1	65.70	2.1	66.57	67.20	-1.1	4,016	-0.03%
2022/10/03	0	0.00	0	60.65	61.70	0	4,018	0.00%
2022/09/29	2	60.90	0	0.00	59.40	2	4,167	0.05%
2022/09/28	2	63.34	9	61.19	59.70	-7	4,243	-0.16%
2022/09/27	2	62.25	1	61.92	62.70	1	4,281	0.02%
2022/09/26	5	64.48	9	61.06	60.80	-4	4,336	-0.09%
2022/09/23	3	67.13	3	66.40	66.20	0	4,392	0.00%
2022/09/21	0	68.10	0	0.00	68.20	0	4,466	0.00%
2022/09/20	0	68.90	0	0.00	68.70	0	4,489	0.00%
2022/09/19	0	0.00	0	69.43	68.60	0	4,527	0.00%
2022/09/16	0	70.30	0	0.00	69.50	0	4,574	0.00%
2022/09/15	1.1	71.50	2	71.45	71.00	-0.9	4,639	-0.02%
2022/09/14	2.1	70.00	0	0.00	71.10	2.1	4,722	0.04%
2022/09/13	2	72.25	1	71.10	71.10	1	4,779	0.02%
2022/09/12	0	0.00	1.1	71.86	70.70	-1.1	4,887	-0.02%
2022/09/08	0	0.00	1	68.81	69.90	-1	4,964	-0.02%
2022/09/07	5.1	68.82	0	69.23	68.30	5.1	4,991	0.10%
2022/09/06	2	69.95	3	71.21	69.50	-1	4,993	-0.02%
2022/09/05	4	72.43	3	72.70	71.90	1	4,984	0.02%
2022/09/02	0	0.00	0	76.15	76.10	0	4,963	0.00%
2022/09/01	0	0.00	3	75.37	75.10	-3	4,958	-0.06%
2022/08/31	20	76.80	0	77.20	77.00	20	4,952	0.40%
2022/08/30	0	0.00	20	75.00	74.90	-20	4,964	-0.40%
2022/08/29	3	74.80	0	0.00	74.30	3	4,984	0.06%
2022/08/26	1.1	77.31	0	78.66	77.30	1	4,987	0.02%
2022/08/25	30	78.79	4.3	78.62	78.10	25.8	5,040	0.51%
2022/08/24	6	78.42	3.1	78.70	78.00	2.9	5,252	0.06%
2022/08/23	1.2	76.42	7	76.41	76.60	-5.8	5,210	-0.11%
2022/08/22	6	78.52	10	78.77	77.80	-4	5,185	-0.08%
2022/08/19	21.1	78.57	6.2	78.49	77.90	14.9	5,145	0.29%
2022/08/18	19.2	77.81	19	77.43	77.80	0.2	5,075	0.00%
2022/08/17	9	75.81	0	76.20	75.10	9	4,915	0.18%
2022/08/16	4.2	76.26	22.3	76.88	76.00	-18.1	4,912	-0.37%
2022/08/15	22	77.65	28.1	77.82	78.50	-6.1	4,862	-0.13%
2022/08/12	17.3	75.72	22.1	73.64	75.20	-4.8	4,746	-0.10%
2022/08/11	19	70.97	19.2	71.05	70.80	-0.2	4,603	0.00%
2022/08/10	16.2	70.09	21	68.62	70.60	-4.8	4,606	-0.10%
2022/08/09	11	69.04	5	69.20	68.90	6	4,544	0.13%
2022/08/08	4	68.68	10	68.83	69.50	-6	4,547	-0.13%
2022/08/05	5	67.50	1	67.70	67.30	4	4,483	0.09%
2022/08/04	2.1	66.15	5.5	66.33	66.70	-3.5	4,484	-0.08%
2022/08/03	6	67.97	5	67.58	67.70	1	4,456	0.02%
2022/08/02	3	67.20	17.1	67.96	66.60	-14.1	4,450	-0.32%
2022/08/01	26	70.02	19	70.23	69.90	7	4,395	0.16%
2022/07/29	7	74.66	0	75.33	74.10	7	4,285	0.16%
2022/07/28	42.4	79.22	6	77.15	76.60	36.4	4,233	0.86%
2022/07/27	3.1	96.19	1	96.40	96.70	2	4,070	0.05%
2022/07/26	11	96.87	0	0.00	96.20	11	4,018	0.27%
2022/07/25	7	99.91	6	100.33	99.00	1	4,036	0.02%
2022/07/22	6	102.67	3.1	103.81	101.50	2.9	4,072	0.07%
2022/07/21	15	101.23	10	101.40	102.50	5	4,139	0.12%
2022/07/20	5	101.00	6	101.66	101.00	-1	4,284	-0.02%
2022/07/19	4	97.10	4	98.12	98.60	0	4,288	0.00%
2022/07/18	1	93.50	2	94.20	95.60	-1	4,245	-0.02%
2022/07/15	2.1	91.91	2	92.00	92.10	0.1	4,259	0.00%
2022/07/14	0	0.00	0	91.84	91.00	0	4,246	0.00%
2022/07/13	1	89.80	3	90.06	89.30	-2	4,230	-0.05%
2022/07/12	3	87.40	2	88.60	86.60	1	4,242	0.02%
2022/07/11	1	90.99	0	90.70	90.00	1	4,267	0.02%
2022/07/08	11	90.24	3	90.36	90.60	8	4,246	0.19%
2022/07/07	4	84.55	5	86.24	87.80	-1	4,192	-0.02%
2022/07/06	3	86.70	6	87.30	86.20	-3	4,143	-0.07%
2022/07/05	2	85.00	0	86.70	86.50	2	4,142	0.05%
2022/07/04	1	83.90	18	84.86	83.70	-17	4,137	-0.41%
2022/07/01	3	87.83	3	83.73	81.90	0	4,170	0.00%
2022/06/30	1.4	90.56	0	0.00	90.00	1.4	4,076	0.03%
2022/06/29	2	94.95	0	95.08	93.80	2	4,020	0.05%
2022/06/28	0	94.99	1	95.20	94.70	-1	3,986	-0.02%
2022/06/27	0	0.00	2	97.10	97.10	-2	3,975	-0.05%
2022/06/24	3	92.90	7	93.31	93.70	-4	3,952	-0.10%
2022/06/23	2	91.55	2	92.35	91.70	0	3,908	0.00%
2022/06/22	3	94.89	3	93.27	91.70	0	3,866	0.00%
2022/06/21	3.1	95.38	7	95.78	97.50	-3.9	3,801	-0.10%
2022/06/20	6.2	97.26	14	97.30	93.60	-7.9	3,775	-0.21%
2022/06/17	6.1	103.07	7	103.00	102.00	-0.9	3,668	-0.03%
2022/06/16	4	110.13	1	110.50	107.00	3	3,615	0.08%
2022/06/15	1	112.50	0	115.00	112.50	1	3,608	0.03%
2022/06/14	2	113.75	0	0.00	116.00	2	3,636	0.06%
2022/06/13	6	115.17	6	114.75	115.00	0	3,650	0.00%
2022/06/10	1	117.50	0	117.84	118.00	1	3,665	0.03%
2022/06/09	2	118.00	13	118.00	117.50	-11	3,667	-0.30%
2022/06/08	0	120.00	1	121.49	118.50	-1	3,680	-0.03%
2022/06/07	0	119.50	1.1	120.93	120.00	-1.1	3,688	-0.03%
2022/06/06	1	119.49	0.2	119.42	119.00	0.9	3,691	0.02%
2022/06/02	13	119.85	4	120.50	119.00	9	3,742	0.24%
2022/06/01	14	122.68	15.1	121.28	121.00	-1.1	3,709	-0.03%
2022/05/31	3	114.50	2	114.75	115.00	1	3,485	0.03%
2022/05/30	7	113.93	0	113.65	114.00	7	3,492	0.20%
2022/05/27	0	0.00	6	111.92	111.50	-6	3,558	-0.17%
2022/05/26	1	110.00	0	111.43	109.50	1	3,583	0.03%
2022/05/25	0	109.75	1	109.50	110.00	-1	3,758	-0.03%
2022/05/24	10.1	110.60	22	110.55	109.50	-11.9	4,117	-0.29%
2022/05/23	3	113.00	0	0.00	113.00	3	4,198	0.07%
2022/05/20	4	116.88	0	0.00	115.50	4	4,183	0.10%
2022/05/19	0	116.93	1	117.53	118.50	-1	4,166	-0.02%
2022/05/18	36	118.75	7.1	117.88	118.50	28.9	4,147	0.70%
2022/05/17	2	114.25	2.1	115.48	115.00	-0.1	4,103	0.00%
2022/05/16	0	114.25	1	113.01	113.00	-1	4,113	-0.02%
2022/05/13	0	0.00	0	116.00	115.00	0	4,163	0.00%
2022/05/12	1	113.50	1	115.97	114.50	0	4,183	0.00%
2022/05/11	0	115.08	0	0.00	114.50	0	4,171	0.00%
2022/05/10	2	115.50	2	116.01	117.50	0	4,182	0.00%
2022/05/09	1	113.52	3	115.17	113.00	-2	4,171	-0.05%
2022/05/06	3	117.17	3	117.50	117.00	0	4,173	0.00%
2022/05/05	1	120.50	3	120.17	119.50	-2	4,177	-0.05%
2022/05/04	5	118.70	5	118.20	119.00	0	4,159	0.00%
2022/05/03	4	116.00	1	117.00	117.00	3	4,139	0.07%
2022/04/29	1.1	118.36	0	117.50	116.00	1.1	4,183	0.03%
2022/04/28	0	115.00	3	115.50	115.50	-3	4,171	-0.07%
2022/04/27	9	113.39	5.3	114.11	116.00	3.7	4,117	0.09%
2022/04/26	10	121.60	1	119.12	119.00	9	4,020	0.22%
2022/04/25	2.1	117.73	2	117.00	118.50	0.1	3,885	0.00%
2022/04/22	2	121.75	0	0.00	122.00	2	3,870	0.05%
2022/04/21	5	123.80	2.1	126.27	125.50	2.9	3,937	0.07%
2022/04/20	0	121.00	1	123.00	122.50	-1	3,919	-0.03%
2022/04/19	0	122.27	1	121.50	121.00	-1	4,027	-0.02%
2022/04/18	2	122.00	2	123.00	122.50	0	4,064	0.00%
2022/04/15	3.1	124.81	2	122.50	122.50	1.1	4,097	0.03%
2022/04/14	1	129.50	1	128.50	129.00	0	4,152	0.00%
2022/04/13	0	127.61	2	127.50	128.50	-2	4,267	-0.05%
2022/04/12	6.1	126.01	0	0.00	128.00	6.1	4,364	0.14%
2022/04/11	4	127.39	2	127.00	126.00	2	4,512	0.04%
2022/04/08	12	131.38	2	132.25	131.00	10	4,545	0.22%
2022/04/07	16.2	137.69	3	133.00	131.00	13.2	4,502	0.29%
2022/04/06	3	143.17	0	0.00	142.50	3	4,416	0.07%
2022/04/01	2	144.00	1	145.00	145.00	1	4,538	0.02%
2022/03/31	1	146.50	0.1	147.00	146.00	0.9	4,634	0.02%
2022/03/30	0	147.38	1	148.50	148.00	-1	4,706	-0.02%
2022/03/29	0	148.86	0	0.00	148.00	0	4,718	0.00%
2022/03/28	5	146.80	3.1	147.19	147.00	1.9	4,760	0.04%
2022/03/25	5	150.60	7	150.29	149.50	-2	4,806	-0.04%
2022/03/24	2	150.25	3	151.00	152.00	-1	4,901	-0.02%
2022/03/23	3.1	151.16	0.1	151.92	151.50	3	4,982	0.06%
2022/03/22	1	148.49	0.1	149.00	148.00	1	5,150	0.02%
2022/03/21	2.1	150.49	1	151.47	150.00	1	5,207	0.02%
2022/03/18	1	148.50	2	148.75	149.00	-1	5,238	-0.02%
2022/03/17	0.1	148.50	0	0.00	148.00	0.1	5,245	0.00%
2022/03/16	1	146.48	1	145.00	145.00	0	5,277	0.00%
2022/03/15	2	145.00	2	144.25	144.00	0	5,332	0.00%
2022/03/14	0	0.00	0	146.50	148.00	0	5,398	0.00%
2022/03/11	1	144.51	0.1	145.00	145.00	0.9	5,615	0.02%
2022/03/10	3	148.67	11.1	149.71	148.00	-8.1	5,715	-0.14%
2022/03/09	2.3	145.72	1	145.02	146.00	1.3	5,782	0.02%
2022/03/08	5	144.80	5	145.20	142.50	0	5,897	0.00%
2022/03/07	6.3	147.96	1	148.02	147.00	5.3	5,927	0.09%
2022/03/04	1	153.52	1	153.50	153.00	0	5,994	0.00%
2022/03/03	6	156.83	5	156.00	156.00	1	6,127	0.02%
2022/03/02	5	157.50	4	157.00	156.50	1	6,211	0.02%
2022/03/01	4	153.12	8	153.00	153.50	-4	6,202	-0.06%
2022/02/25	9.2	155.80	6	156.34	152.00	3.2	6,280	0.05%
2022/02/24	38.2	156.57	48.5	156.59	156.00	-10.4	6,265	-0.17%
2022/02/23	4	151.88	6.4	152.16	154.50	-2.4	6,083	-0.04%
2022/02/22	6	145.83	1	146.00	146.00	5	6,358	0.08%
2022/02/21	1	148.00	1	150.00	149.50	0	7,504	0.00%
2022/02/18	1	148.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	5	148.50	1	149.49	149.50	4	8,303	0.05%
2022/02/16	0	0.00	3	148.50	147.50	-3	8,404	-0.04%
2022/02/15	5	146.80	7	148.71	146.00	-2	8,455	-0.02%
2022/02/14	2.1	149.02	1	149.50	149.50	1.1	8,475	0.01%
2022/02/11	3.1	153.50	2	152.50	152.50	1.1	8,516	0.01%
2022/02/10	0.1	153.96	10	155.50	153.50	-9.9	8,699	-0.11%
2022/02/09	4	154.63	4	155.38	156.50	0	8,765	0.00%
2022/02/08	2	151.50	4.4	150.75	153.00	-2.4	8,868	-0.03%
2022/02/07	2	144.00	2	146.50	146.50	0	8,910	0.00%
2022/01/26	5	145.80	2	145.51	145.50	3	8,992	0.03%
2022/01/25	6.1	147.42	4	145.75	145.00	2.1	9,153	0.02%
2022/01/24	3	146.17	4.4	148.58	149.50	-1.4	9,426	-0.02%
2022/01/21	6.1	151.25	2	149.75	149.50	4.1	9,663	0.04%
2022/01/20	1	154.01	1	154.00	154.00	0	10,078	0.00%
2022/01/19	2	152.50	2	155.75	155.00	0	10,230	0.00%
2022/01/18	8.1	158.95	8	159.38	155.50	0.1	10,457	0.00%
2022/01/17	2	151.58	3	155.18	157.50	-1	10,516	-0.01%
2022/01/14	7.1	150.22	3	151.00	152.00	4.1	10,633	0.04%
2022/01/13	0	0.00	1.1	156.00	155.00	-1.1	11,031	-0.01%
2022/01/12	19.1	155.50	11	155.00	156.00	8.1	11,081	0.07%
2022/01/11	7.1	159.58	2.7	159.32	159.00	4.4	11,147	0.04%
2022/01/10	0	0.00	7	161.79	163.50	-7	11,206	-0.06%
2022/01/07	23	160.93	6	160.33	159.00	17	11,373	0.15%
2022/01/06	6.3	163.48	1	163.00	163.00	5.3	11,458	0.05%
2022/01/05	9.3	167.81	12	167.54	167.50	-2.7	11,517	-0.02%
2022/01/04	11	174.68	6.8	173.11	172.50	4.3	11,520	0.04%
2022/01/03	3	173.00	3.1	174.95	176.50	-0.1	11,503	0.00%
2021/12/30	3	172.00	0	172.00	171.50	3	11,577	0.03%
2021/12/29	1	171.50	2	171.25	171.00	-1	11,897	-0.01%
2021/12/28	4.1	173.39	15	173.07	171.00	-10.9	12,314	-0.09%
2021/12/27	13	169.61	4	170.13	173.00	9	12,392	0.07%
2021/12/24	13.1	169.31	1.2	168.17	167.50	11.9	12,543	0.10%
2021/12/23	2	171.50	3.4	170.76	170.50	-1.4	12,641	-0.01%
2021/12/22	4	172.74	10.3	172.24	171.00	-6.2	12,757	-0.05%
2021/12/21	1	172.50	2	172.50	172.50	-1	12,817	-0.01%
2021/12/20	16	174.00	4.1	172.24	170.50	12	12,865	0.09%
2021/12/17	17	171.35	10	171.20	170.00	7	12,878	0.05%
2021/12/16	20.2	172.66	28.1	172.30	173.00	-7.8	12,975	-0.06%
2021/12/15	2	167.00	6	164.00	167.50	-4	12,895	-0.03%
2021/12/14	11	162.50	2	161.00	160.50	9	12,907	0.07%
2021/12/13	4	166.50	5	166.60	167.00	-1	12,940	-0.01%
2021/12/10	11	165.59	7.2	165.74	165.50	3.8	13,087	0.03%
2021/12/09	15	170.60	34	170.10	169.00	-19	13,075	-0.15%
2021/12/08	29	174.41	8	174.69	173.00	21	13,121	0.16%
2021/12/07	13.1	173.73	8	174.82	173.00	5.1	13,391	0.04%
2021/12/06	6.1	171.95	10	172.50	172.50	-3.9	13,493	-0.03%
2021/12/03	3.1	170.48	6	170.00	170.50	-2.9	13,607	-0.02%
2021/12/02	10	169.45	13	169.08	166.50	-3	13,776	-0.02%
2021/12/01	6	167.33	5	168.60	169.50	1	14,020	0.01%
2021/11/30	8.1	166.69	4	167.00	166.00	4.1	14,345	0.03%
2021/11/29	11	155.73	15.1	157.23	163.50	-4	14,557	-0.03%
2021/11/26	9	165.83	3	167.33	162.50	6	14,708	0.04%
2021/11/25	6	170.08	3	169.00	168.00	3	15,011	0.02%
2021/11/24	2.2	168.61	2	169.00	169.00	0.2	15,081	0.00%
2021/11/23	21.4	171.26	6.2	170.67	169.00	15.3	15,233	0.10%
2021/11/22	5	175.60	6.2	176.16	176.50	-1.2	15,337	-0.01%
2021/11/19	26.3	176.26	18	175.36	172.50	8.3	15,709	0.05%
2021/11/18	137.2	177.57	133.1	179.11	173.50	4.2	15,879	0.03%	大買/大賣/
2021/11/17	82.1	167.27	110.5	168.38	171.50	-28.4	15,099	-0.19%	大賣/
2021/11/16	12	156.50	15	156.33	156.00	-3	14,940	-0.02%
2021/11/15	8	157.75	6	159.08	156.50	2	15,536	0.01%
2021/11/12	7	155.14	7.2	155.64	155.00	-0.2	16,770	0.00%
2021/11/11	6	152.33	10	153.55	154.50	-4	16,996	-0.02%
2021/11/10	15	153.53	12.2	154.13	152.50	2.8	17,198	0.02%
2021/11/09	15	156.67	10	156.20	155.50	5	17,489	0.03%
2021/11/08	3	150.67	4.2	151.26	152.00	-1.2	17,513	-0.01%
2021/11/05	11.1	147.91	13.2	147.74	148.50	-2.1	17,807	-0.01%
2021/11/04	2.1	144.05	1	147.00	144.50	1.1	18,007	0.01%
2021/11/03	12	147.17	16	148.03	148.50	-4	18,247	-0.02%
2021/11/02	10.2	148.15	9	146.78	144.00	1.2	18,473	0.01%
2021/11/01	28.6	154.24	36	152.15	150.00	-7.4	18,641	-0.04%
2021/10/29	31.2	165.70	28	165.73	160.00	3.2	18,846	0.02%
2021/10/28	34	164.47	27	165.48	164.00	7	19,154	0.04%
2021/10/27	15	156.67	19.9	156.93	158.50	-4.9	19,858	-0.02%
2021/10/26	13	154.81	14	154.32	152.50	-1	20,775	0.00%
2021/10/25	14	145.11	2	147.50	149.00	12	21,535	0.06%
2021/10/22	7	148.36	4	149.00	148.00	3	22,191	0.01%
2021/10/21	27	155.74	27	157.17	151.00	0	22,793	0.00%
2021/10/20	2.4	147.28	4	147.00	147.00	-1.7	23,424	-0.01%
2021/10/19	6	146.00	6	145.92	145.50	0	24,926	0.00%
2021/10/18	13	140.96	4	142.00	143.00	9	25,500	0.04%
2021/10/15	7	140.86	2	140.50	141.00	5	25,649	0.02%
2021/10/14	4	136.88	10	138.35	139.00	-6	25,598	-0.02%
2021/10/13	8.1	135.49	16	136.16	134.00	-8	25,541	-0.03%
2021/10/12	5.1	141.18	1	139.00	139.00	4.1	25,547	0.02%
2021/10/08	15	146.17	8	145.88	145.00	7	25,639	0.03%
2021/10/07	17	147.74	18	146.89	147.00	-1	25,668	0.00%
2021/10/06	29.1	146.32	23	144.70	140.00	6.1	25,703	0.02%
2021/10/05	11	147.50	11.5	143.20	150.50	-0.5	25,490	0.00%
2021/10/04	4.1	145.74	22.1	140.58	139.50	-18	25,173	-0.07%
2021/10/01	12.1	153.07	14.2	150.18	148.50	-2.2	25,123	-0.01%
2021/09/30	16	153.19	15	154.13	155.00	1	25,106	0.00%
2021/09/29	6.1	154.61	8	154.88	153.50	-1.9	25,212	-0.01%
2021/09/28	18	166.50	14.1	166.34	162.00	3.9	25,688	0.02%
2021/09/27	12.1	167.51	5	167.90	168.00	7.1	25,883	0.03%
2021/09/24	3	163.33	4	165.50	164.00	-1	26,181	0.00%
2021/09/23	13	161.08	9	160.67	161.00	4	26,339	0.02%
2021/09/22	8.3	161.88	8	161.13	160.50	0.3	26,604	0.00%
2021/09/17	6	167.17	4	168.13	169.50	2	26,950	0.01%
2021/09/16	6	167.50	8.2	166.82	165.50	-2.2	27,110	-0.01%
2021/09/15	19.2	167.49	13.1	166.39	165.00	6.1	27,266	0.02%
2021/09/14	9	176.50	15.1	177.00	176.50	-6.1	27,647	-0.02%
2021/09/13	14.1	179.16	10	179.55	175.00	4.1	28,072	0.01%
2021/09/10	31.2	183.96	23	185.39	179.00	8.1	28,528	0.03%
2021/09/09	21	178.67	31.2	178.53	179.50	-10.2	28,530	-0.04%
2021/09/08	12.1	173.19	9.5	171.01	169.00	2.6	28,671	0.01%
2021/09/07	42	175.14	40	176.31	176.50	2	29,141	0.01%
2021/09/06	10.1	175.23	94	174.56	174.50	-83.9	29,420	-0.29%
2021/09/03	19.2	185.12	19.1	182.71	180.50	0.1	29,785	0.00%
2021/09/02	17.1	191.73	5.2	187.08	186.00	11.9	30,498	0.04%
2021/09/01	13	193.12	14	194.36	195.50	-1	31,476	0.00%
2021/08/31	17	194.15	23	194.13	191.50	-6	32,096	-0.02%
2021/08/30	31	190.52	29.2	190.02	189.00	1.9	32,647	0.01%
2021/08/27	27.1	190.82	32.2	190.90	190.50	-5	33,242	-0.02%
2021/08/26	14.1	192.92	9	190.50	190.50	5.1	34,115	0.01%
2021/08/25	35.1	189.16	73	191.52	193.50	-37.9	35,424	-0.11%
2021/08/24	30.2	194.00	23.3	195.42	190.00	6.9	35,921	0.02%
2021/08/23	15	201.63	12.2	201.59	202.00	2.8	36,217	0.01%
2021/08/20	45	192.73	41	193.91	190.50	4	36,492	0.01%
2021/08/19	23.1	199.02	28.2	197.95	189.50	-5	36,702	-0.01%
2021/08/18	54.6	199.00	46.3	196.63	208.00	8.3	36,877	0.02%
2021/08/17	24.2	214.76	15	214.60	207.50	9.2	37,064	0.02%
2021/08/16	7.2	222.29	8.1	220.28	221.00	-0.9	37,988	0.00%
2021/08/13	39.2	233.50	6	233.33	224.00	33.2	38,240	0.09%
2021/08/12	23	240.58	2	235.75	236.50	21	38,758	0.05%
2021/08/11	54.5	244.14	18	239.50	237.00	36.5	39,687	0.09%
2021/08/10	49.2	252.35	16	252.75	248.50	33.2	39,841	0.08%
2021/08/09	70.6	262.95	12	257.04	252.00	58.6	40,193	0.15%
2021/08/06	13.3	266.55	11	270.23	269.50	2.3	41,121	0.01%
2021/08/05	33.3	266.30	12	266.92	265.50	21.3	41,868	0.05%
2021/08/04	61.1	277.10	20.4	276.16	274.00	40.7	42,818	0.10%
2021/08/03	32	284.11	34	286.39	282.50	-2	42,779	0.00%
2021/08/02	38.2	290.37	56	290.08	280.00	-17.8	42,832	-0.04%
2021/07/30	43.6	284.36	40.3	282.86	276.50	3.2	42,231	0.01%
2021/07/29	50.2	263.90	81	269.58	275.00	-30.9	41,722	-0.07%
2021/07/28	64	274.53	30	267.10	261.00	34	41,284	0.08%
2021/07/27	20.1	281.82	57.2	282.54	290.00	-37.2	41,322	-0.09%
2021/07/26	100.3	280.87	65.7	282.38	276.00	34.6	40,993	0.08%
2021/07/23	55.2	258.88	86	265.64	270.50	-30.8	40,197	-0.08%
2021/07/22	13.2	235.38	27.7	238.31	246.00	-14.5	39,107	-0.04%
2021/07/21	9.1	221.01	14.1	221.03	224.00	-4.9	38,837	-0.01%
2021/07/20	8.3	217.54	4	217.13	214.00	4.3	39,098	0.01%
2021/07/19	8	226.56	8	227.00	226.00	0	39,414	0.00%
2021/07/16	5	225.10	6	225.25	225.50	-1	39,721	0.00%
2021/07/15	6.2	221.61	10	222.33	224.50	-3.8	40,297	-0.01%
2021/07/14	6	212.58	3	209.67	215.50	3	41,013	0.01%
2021/07/13	19.1	216.42	22.5	213.38	210.00	-3.4	41,311	-0.01%
2021/07/12	13	223.15	17.5	222.19	221.00	-4.5	42,235	-0.01%
2021/07/09	7	222.93	9	221.06	220.50	-2	43,038	0.00%
2021/07/08	22	228.48	20	225.70	225.00	2	43,962	0.00%
2021/07/07	10.1	227.33	9	228.33	224.00	1.1	44,613	0.00%
2021/07/06	42.2	234.98	33	232.33	231.00	9.2	45,041	0.02%
2021/07/05	33	235.17	44.3	238.14	238.50	-11.3	45,758	-0.02%
2021/07/02	39	227.50	39.6	226.59	228.00	-0.6	45,754	0.00%
2021/07/01	43	224.93	44	227.49	222.00	-1	45,948	0.00%
2021/06/30	22.1	224.85	23	223.72	226.00	-0.9	46,289	0.00%
2021/06/29	51.3	233.63	27	230.52	219.00	24.3	46,999	0.05%
2021/06/28	27	227.87	27.2	229.54	233.00	-0.2	46,737	0.00%
2021/06/25	10.1	221.01	15.1	220.91	220.00	-5	46,470	-0.01%
2021/06/24	38	217.01	42.2	217.77	217.00	-4.1	46,369	-0.01%
2021/06/23	31.4	222.12	22.6	219.99	217.50	8.8	46,246	0.02%
2021/06/22	44	213.74	58.2	212.85	212.50	-14.2	45,753	-0.03%
2021/06/21	41.8	213.14	50.1	213.20	208.00	-8.3	45,360	-0.02%
2021/06/18	48.7	226.71	13	222.85	222.50	35.7	44,912	0.08%
2021/06/17	27.1	224.69	21.3	224.15	228.50	5.8	44,681	0.01%
2021/06/16	51.9	232.07	52	228.77	223.00	-0.1	44,410	0.00%
2021/06/15	32	243.41	28.1	246.21	242.50	3.9	43,982	0.01%
2021/06/11	115.2	243.79	86.1	240.51	241.00	29.1	44,896	0.06%	大買/
2021/06/10	99.4	245.39	116	243.70	240.00	-16.6	44,973	-0.04%	大賣/
2021/06/09	80	238.65	103.4	241.14	248.00	-23.4	44,862	-0.05%	大賣/
2021/06/08	39	239.35	43.2	240.14	230.50	-4.2	44,752	-0.01%
2021/06/07	55.3	232.72	65.3	230.41	238.00	-10.1	44,289	-0.02%
2021/06/04	40	228.46	40.2	231.01	226.50	-0.2	43,743	0.00%
2021/06/03	63	225.12	67.1	225.30	230.00	-4.1	43,243	-0.01%
2021/06/02	145.5	232.86	69.1	226.49	216.00	76.4	42,269	0.18%	大買/
2021/06/01	25.2	227.34	45.5	230.09	232.50	-20.3	40,906	-0.05%
2021/05/31	36.4	206.91	58.5	206.50	211.50	-22.1	39,973	-0.06%
2021/05/28	61.4	203.70	62.1	202.21	199.50	-0.7	39,364	0.00%
2021/05/27	64.2	196.88	66	197.48	200.00	-1.8	39,070	0.00%
2021/05/26	61.1	198.54	47.1	197.49	192.50	14.1	38,520	0.04%
2021/05/25	75.6	201.00	66.1	201.94	199.50	9.5	37,898	0.03%
2021/05/24	49	183.79	89.1	182.44	190.00	-40.1	36,643	-0.11%
2021/05/21	23.8	172.91	24	172.63	176.00	-0.2	35,838	0.00%
2021/05/20	101.2	173.55	65	173.64	169.00	36.2	35,635	0.10%	大買/
2021/05/19	90.1	174.56	104.3	173.27	179.00	-14.2	35,152	-0.04%	大賣/
2021/05/18	39	158.41	41.4	159.22	163.00	-2.4	34,334	-0.01%
2021/05/17	36.3	152.74	25.4	156.93	148.50	10.9	34,113	0.03%
2021/05/14	64.4	175.07	51.1	176.35	164.50	13.3	33,842	0.04%
2021/05/13	40	165.61	65	166.96	171.00	-25	32,760	-0.08%
2021/05/12	56.2	159.27	69.1	159.34	161.00	-13	31,940	-0.04%
2021/05/11	52.7	167.89	81	162.56	162.50	-28.3	30,804	-0.09%
2021/05/10	63	189.21	49	182.51	180.50	14	30,623	0.05%
2021/05/07	18.2	179.29	19	179.26	183.00	-0.8	30,225	0.00%
2021/05/06	43.2	173.87	51	174.73	171.00	-7.8	29,853	-0.03%
2021/05/05	45.3	185.73	36	176.94	172.50	9.3	29,380	0.03%
2021/05/04	18.2	177.15	23	177.54	191.50	-4.8	29,111	-0.02%
2021/05/03	16.2	187.95	7.3	189.90	179.50	8.9	28,545	0.03%
2021/04/29	34	201.26	22	200.14	199.00	12	28,395	0.04%
2021/04/28	34.2	204.13	33.1	202.17	201.00	1.1	28,586	0.00%
2021/04/27	15.1	201.78	16.1	201.79	195.50	-1	28,353	0.00%
2021/04/26	22.4	197.05	11	197.45	196.50	11.3	28,220	0.04%
2021/04/23	12	183.31	34.5	188.21	193.50	-22.5	28,108	-0.08%
2021/04/22	19.1	181.09	12.1	180.06	176.00	6.9	28,446	0.02%
2021/04/21	36.4	176.00	28	175.57	179.00	8.4	28,387	0.03%
2021/04/20	50	197.40	54	197.81	182.00	-4	27,900	-0.01%
2021/04/19	48.4	202.73	27.2	200.08	198.50	21.2	27,235	0.08%
2021/04/16	64.1	228.99	53	230.18	220.50	11.1	27,122	0.04%
2021/04/15	45.2	207.90	50.2	211.20	220.00	-5	26,314	-0.02%
2021/04/14	52	199.05	51	199.37	200.00	1	25,679	0.00%
2021/04/13	34.1	212.08	36	212.42	202.50	-1.9	24,924	-0.01%
2021/04/12	50.5	212.68	33.3	207.65	202.50	17.2	24,342	0.07%
2021/04/09	56.7	235.98	52.2	229.11	225.00	4.5	23,930	0.02%
2021/04/08	31.1	228.61	32	231.77	236.50	-0.9	23,464	0.00%
2021/04/07	71.3	216.51	64	214.68	215.00	7.3	23,107	0.03%
2021/04/06	56.3	213.91	56	216.19	218.50	0.3	22,891	0.00%
2021/04/01	38	190.50	44.1	189.79	199.00	-6.1	22,675	-0.03%
2021/03/31	13	188.38	2	190.00	181.00	11	22,011	0.05%
2021/03/30	11.1	179.02	3	174.83	183.50	8.1	22,479	0.04%
2021/03/29	3	171.17	12	173.25	174.00	-9	22,643	-0.04%
2021/03/26	3.2	154.94	8.4	156.13	158.50	-5.2	23,226	-0.02%
2021/03/25	5.4	149.67	0	0.00	144.50	5.4	23,434	0.02%
2021/03/24	2	148.50	1	150.00	148.00	1	23,608	0.00%
2021/03/23	3	150.67	11.5	150.65	152.00	-8.5	23,801	-0.04%
2021/03/22	2.9	155.34	3	155.83	154.00	-0.1	24,108	0.00%
2021/03/19	3	152.00	1	151.00	159.00	2	24,041	0.01%
2021/03/18	4	149.50	16	146.56	152.50	-12	23,912	-0.05%
2021/03/17	79	142.54	65.1	143.35	139.00	14	23,843	0.06%
2021/03/16	24.1	145.33	16.3	145.16	148.50	7.8	22,616	0.03%
2021/03/15	30	130.37	35.7	133.03	135.00	-5.7	21,961	-0.03%
2021/03/12	42	117.77	48	118.42	123.00	-6	21,016	-0.03%
2021/03/11	7	105.43	25.7	107.24	112.00	-18.7	19,953	-0.09%
2021/03/10	12.2	104.26	11	103.91	102.00	1.1	19,630	0.01%
2021/03/09	9	96.61	11	98.20	100.00	-2	19,296	-0.01%
2021/03/08	9	99.24	4	99.28	96.10	5	19,365	0.03%
2021/03/05	7.1	99.16	3	100.17	99.20	4.1	19,397	0.02%
2021/03/04	3.2	101.98	9.4	101.56	101.50	-6.3	19,409	-0.03%
2021/03/03	24	101.05	4.3	100.83	101.00	19.7	19,427	0.10%
2021/03/02	9	104.56	11	106.77	104.50	-2	19,354	-0.01%
2021/02/26	6	101.07	4	102.63	99.80	2	19,082	0.01%
2021/02/25	8	107.38	10	107.30	101.00	-2	18,950	-0.01%
2021/02/24	5	113.20	9	108.50	106.50	-4	18,832	-0.02%
2021/02/23	18	111.72	27	112.46	113.50	-9	18,669	-0.05%
2021/02/22	11	106.64	12	107.00	109.00	-1	18,470	-0.01%
2021/02/19	8	100.81	8	102.88	99.70	0	18,188	0.00%
2021/02/18	13	97.60	21	97.89	99.30	-8	17,890	-0.04%
2021/02/17	14	94.09	32	92.49	94.80	-18	17,744	-0.10%
2021/02/05	20	88.80	29.2	88.39	88.30	-9.2	17,606	-0.05%
2021/02/04	11.2	85.09	4	84.80	83.10	7.2	17,491	0.04%
2021/02/03	5	83.98	8.2	83.74	83.60	-3.2	17,453	-0.02%
2021/02/02	21	83.00	6	81.80	81.90	15	17,654	0.08%
2021/02/01	15	82.61	3	80.87	81.60	12	17,735	0.07%
2021/01/29	20.1	86.39	16	84.86	84.00	4.1	17,492	0.02%
2021/01/28	4.1	91.99	3	89.27	88.40	1.1	17,286	0.01%
2021/01/27	1	91.90	2	92.20	90.80	-1	17,175	-0.01%
2021/01/26	11.1	93.61	2	90.45	90.80	9.1	17,215	0.05%
2021/01/25	13.1	96.73	3	96.47	95.60	10.1	16,996	0.06%
2021/01/22	11	99.49	13	100.04	101.00	-2	17,006	-0.01%
2021/01/21	37	97.82	77	96.58	97.90	-40	16,945	-0.24%
2021/01/20	12.1	102.79	1.7	102.95	98.60	10.4	16,813	0.06%
2021/01/19	9	108.39	5	108.90	109.50	4	16,898	0.02%
2021/01/18	11	108.99	8.7	108.69	108.50	2.3	16,782	0.01%
2021/01/15	34	109.78	19	109.47	110.50	15	16,420	0.09%
2021/01/14	18	102.00	44	104.50	106.00	-26	15,638	-0.17%
2021/01/13	4	98.73	17	96.41	96.60	-13	15,309	-0.08%
2021/01/12	21	93.96	3	95.63	93.50	18	15,066	0.12%
2021/01/11	11	97.30	24	97.58	98.00	-13	14,830	-0.09%
2021/01/08	13	92.98	5	91.86	92.90	8	14,485	0.06%
2021/01/07	3	91.10	15	90.84	91.90	-12	14,161	-0.08%
2021/01/06	22	86.22	10	89.29	86.10	12	13,867	0.09%
2021/01/05	13	87.69	6	88.37	87.90	7	13,629	0.05%
2021/01/04	27	91.44	7.1	91.84	90.70	20	13,423	0.15%
2020/12/31	57	94.29	50	96.67	93.50	7	13,225	0.05%
2020/12/30	40	95.56	12	96.01	95.10	28	12,730	0.22%
2020/12/29	15.1	98.15	12	97.51	95.50	3.1	12,492	0.02%
2020/12/28	10	97.34	7	98.63	99.00	3	12,246	0.02%
2020/12/25	8	89.68	12.4	90.30	91.50	-4.4	11,791	-0.04%
2020/12/24	16	88.39	84	83.73	87.50	-68	11,465	-0.59%
2020/12/23	5	82.02	6	83.75	85.00	-1	10,799	-0.01%
2020/12/22	71	81.10	68.5	81.14	77.50	2.5	10,442	0.02%
2020/12/21	5	77.20	20.5	77.61	80.80	-15.5	9,725	-0.16%
2020/12/18	50	72.49	7	73.10	73.50	43	9,411	0.46%
2020/12/17	30	71.64	82	71.07	72.20	-52	9,180	-0.57%
2020/12/16	111	69.71	90	71.70	68.40	21	8,966	0.23%	大買/
2020/12/15	7	68.01	51	68.36	67.70	-44	8,530	-0.52%
2020/12/14	0	0.00	3	69.40	68.50	-3	8,452	-0.04%
2020/12/11	27	67.94	9	69.04	68.70	18	8,405	0.21%
2020/12/10	14	69.48	1.1	68.31	67.50	13	8,237	0.16%
2020/12/09	11	69.25	13.1	68.28	69.90	-2.1	8,013	-0.03%
2020/12/07	3	64.40	8	64.64	65.10	-5	7,784	-0.06%
2020/12/04	40	66.50	10	65.71	64.80	30	7,756	0.39%
2020/12/03	2	66.85	1	67.30	67.40	1	7,653	0.01%
2020/12/02	16	68.91	33	66.66	66.50	-17	7,624	-0.22%
2020/12/01	36	66.16	11	66.67	65.70	25	7,342	0.34%
2020/11/30	14	65.74	10	65.07	66.60	4	7,166	0.06%
2020/11/27	37	62.17	5.1	62.31	62.50	32	6,971	0.46%
2020/11/26	6	61.93	8.2	61.29	61.90	-2.2	6,865	-0.03%
2020/11/25	10.1	61.18	17.1	59.93	59.10	-7	6,848	-0.10%
2020/11/24	1.4	59.89	5	60.90	60.90	-3.6	6,805	-0.05%
2020/11/23	13	60.55	4.1	60.27	60.10	8.9	6,790	0.13%
2020/11/20	5	59.22	5	59.52	59.80	0	6,750	0.00%
2020/11/19	15	59.05	16	59.61	58.40	-1	6,661	-0.02%
2020/11/18	2.9	57.38	3	57.57	57.20	-0.1	6,590	0.00%
2020/11/17	7	57.39	18	57.09	57.40	-11	6,694	-0.16%
2020/11/16	7	57.30	20	57.11	57.00	-13	6,670	-0.19%
2020/11/13	5	57.10	4	56.80	57.10	1	6,614	0.02%
2020/11/12	8	57.25	6.5	55.57	55.00	1.5	6,515	0.02%
2020/11/11	8	55.89	8	56.38	56.30	0	6,390	0.00%
2020/11/10	32	56.32	18	56.00	56.30	14	6,437	0.22%
2020/11/09	16	54.01	29	54.54	54.80	-13	6,022	-0.22%
2020/11/06	2	50.25	7.1	50.37	49.90	-5.1	5,797	-0.09%
2020/11/05	5	50.40	5	50.14	50.30	0	5,845	0.00%
2020/11/04	5	49.68	5	49.70	50.40	0	5,846	0.00%
2020/11/03	10	50.78	9	49.92	49.70	1	5,814	0.02%
2020/11/02	23	51.81	6	51.80	52.00	17	5,817	0.29%
2020/10/30	111.5	53.19	122	53.10	51.20	-10.5	5,847	-0.18%	大買/大賣/
2020/10/29	118.5	51.17	104	51.60	52.50	14.5	5,939	0.24%	大買/大賣/
2020/10/28	124.3	49.56	114	50.26	51.20	10.3	5,850	0.18%	大買/大賣/
2020/10/27	16.2	48.93	15	49.00	48.40	1.2	5,502	0.02%
2020/10/26	7.2	46.95	6	47.13	47.00	1.2	5,212	0.02%
2020/10/14	8	33.59	3	33.55	33.50	5	5,038	0.10%
2020/10/13	0	0.00	2	33.40	33.80	-2	5,092	-0.04%
2020/10/12	8	33.18	1	33.80	32.60	7	5,098	0.14%
2020/10/08	4	33.74	2	33.95	34.15	2	5,174	0.04%
2020/10/07	0	0.00	1	33.55	34.00	-1	5,338	-0.02%
2020/09/29	3	32.57	3	32.60	32.30	0	6,154	0.00%
2020/09/28	0	0.00	1	31.80	31.75	-1	6,419	-0.02%
2020/09/25	2	31.78	0	0.00	30.55	2	6,892	0.03%
2020/09/24	9	32.50	0	0.00	32.05	9	7,514	0.12%
2020/09/22	2	33.60	0	0.00	33.60	2	7,661	0.03%
2020/09/21	5	33.62	0	0.00	33.40	5	7,659	0.07%
2020/09/18	0	0.00	1	33.40	33.30	-1	7,707	-0.01%
2020/09/17	9	33.20	0	0.00	33.20	9	7,920	0.11%
2020/09/16	0	0.00	1	33.10	33.00	-1	8,187	-0.01%
2020/09/15	0	0.00	1	33.20	33.05	-1	8,308	-0.01%
2020/09/14	1	33.20	3	33.07	33.20	-2	8,419	-0.02%
2020/09/11	1	32.35	1	32.65	32.45	0	8,468	0.00%
2020/09/08	1	32.45	2	32.28	32.20	-1	8,754	-0.01%
2020/09/02	1	32.90	0	0.00	32.90	1	9,233	0.01%
2020/09/01	1	32.60	1	32.65	32.55	0	9,341	0.00%
2020/08/31	3	33.43	2	33.25	33.05	1	9,520	0.01%
2020/08/28	2	32.20	0	0.00	32.70	2	9,623	0.02%
2020/08/26	0	0.00	1	33.05	33.00	-1	9,797	-0.01%
2020/08/20	0	0.00	1	32.70	32.95	-1	9,864	-0.01%
2020/08/19	3	36.40	0	0.00	35.95	3	9,753	0.03%
2020/08/18	5	37.63	4	37.15	37.05	1	9,735	0.01%
2020/08/17	1	36.45	42	36.41	37.30	-41	9,709	-0.42%
2020/08/14	0	0.00	9	36.43	36.40	-9	9,816	-0.09%
2020/08/13	5	37.53	2	36.90	36.85	3	9,891	0.03%
2020/08/12	7	36.96	8	37.53	37.95	-1	9,990	-0.01%
2020/08/11	5	36.56	0	0.00	35.85	5	9,929	0.05%
2020/08/10	5	37.91	3	37.40	37.00	2	10,113	0.02%
2020/08/06	4	38.01	4	38.00	37.50	0	11,129	0.00%
2020/08/03	0	0.00	4	37.10	37.00	-4	11,809	-0.03%
2020/07/31	7	37.29	12	37.25	36.85	-5	12,486	-0.04%
2020/07/30	15	36.15	10	36.85	36.70	5	12,943	0.04%
2020/07/29	0	0.00	1	35.60	35.75	-1	13,194	-0.01%
2020/07/28	3	36.53	14	35.95	35.55	-11	13,258	-0.08%
2020/07/27	4	37.11	14.2	37.01	36.70	-10.2	13,268	-0.08%
2020/07/24	6	37.33	2	38.60	36.00	4	13,356	0.03%
2020/07/23	3	36.97	0	0.00	38.00	3	13,411	0.02%
2020/07/22	8	36.56	3	36.47	36.20	5	13,559	0.04%
2020/07/21	1	36.30	2	36.25	36.20	-1	13,699	-0.01%
2020/07/20	9	35.47	3	35.32	35.85	6	13,805	0.04%
2020/07/16	0	0.00	4	36.60	36.30	-4	13,969	-0.03%
2020/07/15	1	36.95	2	37.05	36.85	-1	14,073	-0.01%
2020/07/14	5	38.11	0	0.00	37.60	5	14,035	0.04%
2020/07/13	41	38.04	37	38.34	38.35	4	13,921	0.03%
2020/07/10	2	37.75	9	37.42	36.50	-7	13,910	-0.05%
2020/07/09	10	36.98	8	37.27	37.20	2	13,865	0.01%
2020/07/08	11.2	37.91	9	37.98	37.60	2.2	13,782	0.02%
2020/07/07	9	36.76	7	37.08	37.05	2	13,740	0.01%
2020/07/06	47	38.18	42	38.26	38.05	5	13,518	0.04%
2020/07/03	42	36.06	62	35.84	36.95	-20	13,152	-0.15%
2020/07/02	5	33.60	16	33.08	33.70	-11	12,618	-0.09%
2020/07/01	3	32.25	3	32.50	32.50	0	12,526	0.00%
2020/06/30	2	32.30	1	32.20	32.20	1	12,521	0.01%
2020/06/29	11	32.39	0	0.00	32.10	11	12,586	0.09%
2020/06/24	17	33.97	21	33.62	33.40	-4	12,549	-0.03%
2020/06/23	50	33.94	57	33.88	34.10	-7	12,422	-0.06%
2020/06/22	7	32.96	13	32.99	32.65	-6	12,237	-0.05%
2020/06/19	21	32.92	26	32.90	32.75	-5	12,203	-0.04%
2020/06/18	2	32.73	5	32.73	32.40	-3	12,136	-0.02%
2020/06/17	6	32.27	21	32.29	32.15	-15	12,097	-0.12%
2020/06/16	8	32.18	6	32.40	32.15	2	12,131	0.02%
2020/06/15	28	33.21	18	33.33	32.30	10	12,122	0.08%
2020/06/12	3	32.52	13	31.16	32.65	-10	12,011	-0.08%
2020/06/11	18	32.41	23	32.58	31.65	-5	12,006	-0.04%
2020/06/10	17	32.47	4	32.73	32.45	13	11,876	0.11%
2020/06/09	10	32.68	5	32.71	32.45	5	12,063	0.04%
2020/06/08	0	0.00	4	32.73	32.25	-4	12,309	-0.03%
2020/06/05	9	32.91	10	32.83	32.65	-1	12,621	-0.01%
2020/06/04	16	32.42	4	32.28	32.30	12	12,878	0.09%
2020/06/03	12	31.87	7	31.81	32.20	5	12,993	0.04%
2020/06/02	1	30.70	2	30.60	30.65	-1	13,175	-0.01%
2020/06/01	8	31.13	11	30.95	30.80	-3	13,257	-0.02%
2020/05/29	0	0.00	6	30.38	30.35	-6	13,309	-0.05%
2020/05/28	2	30.33	31	30.62	30.15	-29	13,487	-0.22%
2020/05/27	2	31.10	7	30.91	30.80	-5	13,504	-0.04%
2020/05/26	7	31.26	3	31.18	30.75	4	13,571	0.03%
2020/05/25	2	30.75	4	31.18	30.85	-2	13,651	-0.01%
2020/05/22	5	31.28	11	31.55	31.10	-6	13,957	-0.04%
2020/05/21	26	32.70	19	32.50	32.30	7	13,961	0.05%
2020/05/20	25	31.76	19	31.71	32.00	6	13,923	0.04%
2020/05/19	15	31.43	27	31.75	31.85	-12	13,972	-0.09%
2020/05/18	26	30.42	4	30.59	30.00	22	13,885	0.16%
2020/05/15	55	31.52	13	31.47	31.20	42	14,215	0.30%
2020/05/14	21	31.08	17	31.20	31.15	4	14,552	0.03%
2020/05/13	87	30.93	49	30.83	31.60	38	14,457	0.26%
2020/05/12	15	31.99	21	31.86	32.10	-6	13,689	-0.04%
2020/05/11	28	32.09	2	32.25	31.95	26	13,404	0.19%
2020/05/08	29	35.97	26	35.48	35.50	3	13,050	0.02%
2020/05/07	24	36.07	27.4	36.27	36.50	-3.4	12,651	-0.03%
2020/05/06	18	35.09	29	35.52	35.00	-11	11,977	-0.09%
2020/05/05	13	34.52	16	34.04	33.70	-3	11,439	-0.03%
2020/05/04	5	32.56	14	32.57	32.85	-9	11,179	-0.08%
2020/04/30	14	31.78	12	31.79	32.20	2	11,116	0.02%
2020/04/29	32	32.59	17	32.35	32.05	15	11,001	0.14%
2020/04/28	8	32.68	18	33.46	31.45	-10	10,887	-0.09%
2020/04/27	31	33.28	30	34.24	33.15	1	10,629	0.01%
2020/04/24	29	31.74	15	32.02	32.20	14	10,392	0.13%
2020/04/23	28	30.68	28	30.98	30.90	0	10,362	0.00%
2020/04/21	1	30.20	5	31.06	30.15	-4	10,212	-0.04%
2020/04/20	7	31.58	1	32.45	31.70	6	10,104	0.06%
2020/04/17	2	34.05	0	0.00	33.45	2	10,046	0.02%
2020/04/16	1	33.30	1	34.05	34.05	0	10,117	0.00%
2020/04/15	14	33.00	12	34.28	33.00	2	10,158	0.02%
2020/04/14	23	32.77	18	33.16	33.40	5	9,868	0.05%
2020/04/13	9	32.06	15	32.13	31.90	-6	9,705	-0.06%
2020/04/10	10	31.48	10	31.51	31.35	0	9,633	0.00%
2020/04/09	3	30.80	6	31.13	31.40	-3	9,501	-0.03%
2020/04/08	24	30.30	41	30.30	30.75	-17	9,417	-0.18%
2020/04/07	7	29.51	6	29.81	30.00	1	9,309	0.01%
2020/04/06	3	27.95	3	28.17	28.40	0	9,176	0.00%
2020/04/01	16	28.32	14	28.25	28.10	2	9,128	0.02%
2020/03/31	8	28.84	8	28.71	28.30	0	9,101	0.00%
2020/03/30	1	27.40	4	27.61	28.90	-3	9,008	-0.03%
2020/03/27	2	27.83	3	27.75	27.10	-1	8,949	-0.01%
2020/03/26	0	0.00	2	27.85	27.95	-2	8,942	-0.02%
2020/03/25	5	27.08	7	27.25	26.70	-2	8,942	-0.02%
2020/03/24	2	26.55	0	0.00	26.30	2	8,869	0.02%
2020/03/23	1	25.70	0	0.00	25.65	1	8,837	0.01%
2020/03/20	9	26.88	0	0.00	26.65	9	8,873	0.10%
2020/03/19	4	25.48	2	25.60	25.10	2	8,813	0.02%
2020/03/18	11	27.01	1	27.80	27.10	10	8,750	0.11%
2020/03/17	7	26.96	12	27.16	27.25	-5	8,738	-0.06%
2020/03/16	6	26.73	1	27.10	26.30	5	8,655	0.06%
2020/03/13	2	26.15	3	26.25	26.65	-1	8,542	-0.01%
2020/03/12	5	29.92	1	31.50	28.95	4	8,308	0.05%
2020/03/11	12	32.59	17	32.76	32.15	-5	8,032	-0.06%
2020/03/10	30	31.79	32	31.46	31.15	-2	7,669	-0.03%
2020/03/09	8	31.85	39	31.02	30.50	-31	7,272	-0.43%
2020/03/06	19	32.82	17	32.58	33.05	2	7,047	0.03%
2020/03/05	2	31.38	0.1	31.00	31.00	1.9	6,669	0.03%
2020/03/04	3	30.52	4	30.53	30.65	-1	6,657	-0.02%
2020/03/03	37	31.73	4	31.84	31.05	33	6,666	0.50%
2020/03/02	1	30.35	1	30.05	30.15	0	6,555	0.00%
2020/02/27	2	30.70	4	30.03	30.40	-2	6,519	-0.03%
2020/02/26	1	29.85	7	29.97	30.15	-6	6,680	-0.09%
2020/02/25	3	29.90	1	28.75	29.35	2	6,769	0.03%
2020/02/24	4	31.35	5	31.31	31.70	-1	6,480	-0.02%
2020/02/21	5	31.68	6	31.27	31.55	-1	6,512	-0.02%
2020/02/19	0	0.00	2	31.53	31.80	-2	6,446	-0.03%
2020/02/18	14	31.20	17	31.28	31.60	-3	6,342	-0.05%
2020/02/17	8	29.98	26	30.36	31.20	-18	6,005	-0.30%
2020/02/14	13	27.48	20	27.74	28.40	-7	5,467	-0.13%
2020/02/13	1	26.00	2	26.45	26.30	-1	5,214	-0.02%
2020/02/12	1	25.65	1	25.90	26.05	0	5,171	0.00%
2020/02/10	0	0.00	3	24.35	24.30	-3	5,357	-0.06%
2020/02/07	0	0.00	2	25.75	24.80	-2	5,375	-0.04%
2020/02/05	4	25.59	0	0.00	25.45	4	5,485	0.07%
2020/02/04	1	25.50	1	25.65	26.20	0	5,467	0.00%
2020/01/30	0	0.00	1	25.65	25.75	-1	5,524	-0.02%
2020/01/17	50	27.58	51	27.52	27.55	-1	5,571	-0.02%
2020/01/15	3	26.00	8	25.85	26.00	-5	5,297	-0.09%
2020/01/14	0	0.00	9	25.50	25.65	-9	5,214	-0.17%
2020/01/13	2	25.53	3	25.33	25.40	-1	5,169	-0.02%
2020/01/10	21	25.21	25	25.41	25.60	-4	5,054	-0.08%
2020/01/09	6	24.45	5	24.35	24.85	1	4,879	0.02%
2020/01/07	0	0.00	3	22.65	22.65	-3	4,783	-0.06%
2020/01/06	1	23.00	0	0.00	22.90	1	4,749	0.02%
2020/01/03	1	23.70	0	0.00	23.75	1	4,703	0.02%
2019/12/30	0	0.00	1	23.85	23.75	-1	4,636	-0.02%
2019/12/26	0	0.00	4	23.64	23.65	-4	4,622	-0.09%
2019/12/23	4	23.59	0	0.00	23.40	4	4,582	0.09%
2019/12/20	2	24.65	0	0.00	24.15	2	4,497	0.04%
2019/12/17	6	24.73	0	0.00	24.40	6	4,394	0.14%
2019/12/13	0	0.00	1	24.85	24.70	-1	4,325	-0.02%
2019/12/12	9	25.26	3	25.82	25.25	6	4,300	0.14%
2019/12/11	6	25.57	0	0.00	25.25	6	4,192	0.14%
2019/12/09	0	0.00	4	25.60	25.60	-4	4,095	-0.10%
2019/12/06	1	26.00	2	25.58	25.50	-1	4,059	-0.02%
2019/12/05	2	25.88	0	0.00	25.75	2	4,015	0.05%
2019/12/04	2	26.43	1	26.55	26.25	1	3,948	0.03%
2019/11/29	3	26.28	2	26.10	26.20	1	3,779	0.03%
2019/11/28	1	26.35	11	26.21	26.30	-10	3,710	-0.27%
2019/11/27	4	25.68	4	26.18	26.10	0	3,641	0.00%
2019/11/26	1	25.70	1	25.70	25.70	0	3,573	0.00%
2019/11/25	8	25.87	20	25.99	25.80	-12	3,521	-0.34%
2019/11/22	9	25.39	7	25.45	25.50	2	3,237	0.06%
2019/11/21	0	0.00	2	24.95	25.00	-2	3,016	-0.07%
2019/11/20	1	23.85	0	0.00	24.75	1	2,943	0.03%
2019/11/19	6	24.53	2	25.00	23.85	4	2,829	0.14%
2019/11/18	2	24.55	0	0.00	24.80	2	2,650	0.08%
2019/11/15	1	24.10	0	0.00	24.05	1	2,588	0.04%
2019/11/14	2	23.70	2	23.55	23.55	0	2,534	0.00%
2019/11/13	1	24.80	0	0.00	24.80	1	2,443	0.04%
2019/11/12	7	24.40	3	24.85	24.95	4	2,389	0.17%
2019/11/11	2	24.50	0	0.00	24.15	2	2,359	0.08%
2019/11/08	16	24.66	12	24.85	24.90	4	2,305	0.17%
2019/11/07	23	24.62	25	24.37	25.00	-2	2,208	-0.09%
2019/11/04	1.7	24.09	0	0.00	24.00	1.7	2,008	0.09%
2019/11/01	2	24.13	3	24.00	24.10	-1	1,906	-0.05%
2019/10/31	1	24.00	5	23.92	23.80	-4	1,885	-0.21%
2019/10/29	1	24.40	0	0.00	23.40	1	1,786	0.06%
2019/10/28	8	24.39	56	24.12	24.90	-48	1,648	-2.91%
2019/10/25	0	0.00	3	22.90	22.95	-3	1,460	-0.21%
2019/10/24	0	0.00	23	22.55	22.50	-23	1,461	-1.57%
2019/10/23	1	22.60	18	22.50	22.55	-17	1,503	-1.13%
2019/10/22	17	22.70	1	22.80	22.60	16	1,511	1.06%
2019/10/21	23	22.55	0	0.00	22.55	23	1,505	1.53%
2019/10/16	0	0.00	1	22.35	22.35	-1	1,524	-0.07%
2019/10/15	0	0.00	6	22.18	22.20	-6	1,518	-0.40%
2019/10/14	0	0.00	2	21.90	21.85	-2	1,489	-0.13%
2019/10/09	3	21.57	1	21.60	21.50	2	1,494	0.13%
2019/10/08	0	0.00	1	21.60	21.60	-1	1,503	-0.07%
2019/10/04	0	0.00	3	21.55	21.55	-3	1,550	-0.19%
2019/10/03	1	21.70	1	21.65	21.65	0	1,559	0.00%
2019/09/27	0	0.00	3	21.23	21.10	-3	1,573	-0.19%
2019/09/25	0	0.00	6	21.58	21.55	-6	1,605	-0.37%
2019/09/24	0	0.00	1	21.85	21.85	-1	1,616	-0.06%
2019/09/23	1	22.00	0	0.00	21.95	1	1,597	0.06%
2019/09/20	0.3	22.10	0	0.00	22.10	0.3	1,591	0.02%
2019/09/19	0.5	21.80	0	0.00	21.70	0.5	1,579	0.03%
2019/09/18	2	22.03	1	21.80	21.80	1	1,571	0.06%
2019/09/17	3	22.40	1	22.10	22.05	2	1,556	0.13%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/09/09	1	23.30	0	0.00	23.05	1	1,618	0.06%
2019/09/06	2	23.23	0	0.00	23.30	2	1,620	0.12%
2019/09/03	5	23.58	0	0.00	23.40	5	1,656	0.30%
2019/09/02	1	23.30	6	23.29	23.75	-5	1,629	-0.31%
2019/08/29	2	22.95	7	23.07	22.85	-5	1,557	-0.32%
2019/08/28	0	0.00	1	22.80	22.75	-1	1,547	-0.06%
2019/08/23	1	22.50	4	22.55	22.45	-3	1,615	-0.19%
2019/08/21	5	22.55	0	0.00	22.75	5	1,628	0.31%
2019/08/19	7	22.51	1	22.45	22.40	6	1,664	0.36%
2019/08/15	1	21.75	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	1	22.20	22.00	-1	1,813	-0.06%
2019/08/12	1	21.75	1	22.10	22.10	0	1,854	0.00%
2019/08/08	0	0.00	1	21.20	21.20	-1	1,850	-0.05%
2019/08/05	0	0.00	3	21.95	21.20	-3	1,954	-0.15%
2019/07/31	0	0.00	2	23.10	23.25	-2	2,054	-0.10%
2019/07/30	1	22.90	2	22.93	22.95	-1	2,082	-0.05%
2019/07/29	8	22.93	6	22.98	22.80	2	2,095	0.10%
2019/07/26	2	23.80	0	0.00	23.60	2	2,056	0.10%
2019/07/25	4	23.90	15	23.85	23.95	-11	2,047	-0.54%
2019/07/24	16	23.30	0	0.00	23.30	16	2,018	0.79%
2019/07/23	19	23.08	11	23.06	23.15	8	2,126	0.38%
2019/07/22	0	0.00	0.1	22.80	22.80	-0.1	2,329	0.00%
2019/07/18	0	0.00	2	22.65	22.65	-2	2,443	-0.08%
2019/07/17	1	23.50	1	23.40	23.40	0	2,570	0.00%
2019/07/15	1	23.85	2	23.75	23.60	-1	2,821	-0.04%
2019/07/12	0	0.00	1	23.85	23.85	-1	2,868	-0.03%
2019/07/11	1	23.95	0	0.00	23.75	1	2,904	0.03%
2019/07/10	0	0.00	1	23.40	23.90	-1	2,978	-0.03%
2019/07/09	0	0.00	1	23.70	23.65	-1	2,993	-0.03%
2019/07/05	6	23.39	0	0.00	23.40	6	3,108	0.19%
2019/07/04	1	23.45	1	23.50	23.50	0	3,328	0.00%
2019/07/03	3	23.72	20	23.60	23.45	-17	3,404	-0.50%
2019/07/02	0	0.00	1	24.10	24.10	-1	3,462	-0.03%
2019/07/01	1	23.75	2	23.60	23.70	-1	3,454	-0.03%
2019/06/28	2	23.25	2	23.15	23.15	0	3,492	0.00%
2019/06/27	0	0.00	3	23.35	23.25	-3	3,518	-0.09%
2019/06/25	1	23.00	2	23.15	23.00	-1	3,599	-0.03%
2019/06/24	1	23.55	0	0.00	23.45	1	3,665	0.03%
2019/06/21	22	23.20	0	0.00	23.10	22	3,737	0.59%
2019/06/20	1	23.15	1	23.25	23.30	0	3,805	0.00%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/17	1	22.00	1	22.55	22.60	0	4,312	0.00%
2019/06/14	0	0.00	1	22.50	22.50	-1	4,553	-0.02%
2019/06/13	1	22.50	0	0.00	22.50	1	4,880	0.02%
2019/06/12	5	22.62	8	22.50	22.50	-3	4,912	-0.06%
2019/06/10	1	21.80	0	0.00	21.60	1	4,884	0.02%
2019/06/05	0	0.00	1	21.90	21.90	-1	4,892	-0.02%
2019/05/31	1	21.30	0	0.00	21.40	1	4,881	0.02%
2019/05/28	1	20.30	1	20.30	20.30	0	4,967	0.00%
2019/05/27	4	20.24	2	20.30	20.30	2	5,023	0.04%
2019/05/24	3	21.12	4	21.03	20.95	-1	5,067	-0.02%
2019/05/23	3	21.40	4	21.43	21.25	-1	5,040	-0.02%
2019/05/22	1	20.75	17	20.83	20.55	-16	4,973	-0.32%
2019/05/21	15	19.78	1	19.95	20.60	14	4,972	0.28%
2019/05/20	11	21.04	1	20.65	20.65	10	4,902	0.20%
2019/05/17	2	21.93	0	0.00	21.60	2	4,992	0.04%
2019/05/16	1	22.60	0	0.00	22.45	1	5,076	0.02%
2019/05/15	1	22.15	2	22.50	22.40	-1	5,052	-0.02%
2019/05/13	2	22.43	0	0.00	22.05	2	5,062	0.04%
2019/05/10	6	23.63	20	23.60	23.20	-14	5,029	-0.28%
2019/05/09	25	23.96	10	23.55	23.20	15	5,053	0.30%
2019/05/08	1	24.00	0	0.00	24.10	1	5,019	0.02%
2019/05/07	4	24.59	1	24.45	24.45	3	5,027	0.06%
2019/05/02	1	24.80	0	0.00	24.85	1	5,002	0.02%
2019/04/29	5	25.43	2	26.00	24.95	3	4,995	0.06%
2019/04/26	4	26.54	2	26.53	26.50	2	4,899	0.04%
2019/04/25	0.1	26.25	0	0.00	26.40	0.1	4,713	0.00%
2019/04/24	3	25.83	1	25.65	25.70	2	4,724	0.04%
2019/04/23	13	26.31	0	0.00	26.20	13	4,795	0.27%
2019/04/22	2	26.03	0	0.00	26.50	2	4,687	0.04%
2019/04/19	0	0.00	3	24.60	24.80	-3	4,529	-0.07%
2019/04/18	0	0.00	7	24.34	24.00	-7	4,587	-0.15%
2019/04/17	0	0.00	2	25.10	24.65	-2	4,558	-0.04%
2019/04/16	3	24.32	0	0.00	24.60	3	4,542	0.07%
2019/04/12	0	0.00	1	25.40	25.40	-1	4,497	-0.02%
2019/04/11	13	25.51	3	25.60	25.60	10	4,521	0.22%
2019/04/10	19	25.85	2	26.18	26.35	17	4,474	0.38%
2019/04/09	1	25.05	6	25.43	25.70	-5	4,267	-0.12%
2019/04/08	7	25.49	6	25.88	25.45	1	4,219	0.02%
2019/04/03	3	24.98	18	25.01	25.05	-15	4,227	-0.35%
2019/04/02	1	24.65	2	25.45	25.35	-1	4,248	-0.02%
2019/04/01	4	25.05	3	24.70	24.65	1	4,283	0.02%
2019/03/29	0	0.00	1	24.65	24.80	-1	4,284	-0.02%
2019/03/27	2	25.25	0	0.00	25.20	2	4,472	0.04%
2019/03/26	6	26.33	0	0.00	25.80	6	4,726	0.13%
2019/03/25	2	26.10	1	25.75	26.00	1	4,815	0.02%
2019/03/22	2	26.55	5	26.70	26.50	-3	4,912	-0.06%
2019/03/21	3	25.30	3	25.40	25.05	0	4,949	0.00%
2019/03/20	2	25.68	7	25.79	25.10	-5	4,913	-0.10%
2019/03/19	28	25.00	50	24.88	25.25	-22	4,776	-0.46%
2019/03/18	2	23.70	56	23.68	24.60	-54	4,557	-1.18%
2019/03/15	0	0.00	2	21.95	22.40	-2	4,322	-0.05%
2019/03/14	10	21.68	3	21.50	21.50	7	4,390	0.16%
2019/03/13	11	21.82	1	21.75	21.75	10	4,418	0.23%
2019/03/12	6	21.90	2	22.08	21.95	4	4,451	0.09%
2019/03/11	10	22.20	1	22.20	22.10	9	4,487	0.20%
2019/03/08	8	21.50	0	0.00	21.65	8	4,549	0.18%
2019/03/07	24	22.04	40	21.79	21.80	-16	4,614	-0.35%
2019/03/06	15	22.42	20	22.30	22.30	-5	4,631	-0.11%
2019/03/05	21	22.44	0	0.00	22.35	21	4,644	0.45%
2019/03/04	30	22.03	35	21.87	22.10	-5	4,609	-0.11%
2019/02/27	11	21.86	1	22.05	22.05	10	4,585	0.22%
2019/02/26	15	22.20	2	22.60	22.60	13	4,487	0.29%
2019/02/25	12	22.23	8	21.93	21.85	4	4,419	0.09%
2019/02/22	10	21.50	0	0.00	21.55	10	4,356	0.23%
2019/02/21	2	21.45	0	0.00	21.65	2	4,364	0.05%
2019/02/20	5	21.60	0	0.00	21.50	5	4,351	0.11%
2019/02/19	2	21.53	2	21.50	21.50	0	4,357	0.00%
2019/02/18	11	21.42	6	21.36	21.65	5	4,349	0.11%
2019/02/15	1	21.65	19	21.69	21.25	-18	4,246	-0.42%
2019/02/14	1	23.25	1	23.60	23.60	0	4,145	0.00%
2019/02/13	5	24.00	40	23.71	23.60	-35	4,144	-0.84%
2019/02/12	15	23.33	3	23.35	23.20	12	4,088	0.29%
2019/02/11	29	23.12	0	0.00	23.20	29	4,110	0.71%
2019/01/30	2	23.10	1	22.95	22.65	1	4,084	0.02%
2019/01/29	1	22.65	30	22.70	22.90	-29	4,035	-0.72%
2019/01/28	5	22.50	1	22.60	22.90	4	4,025	0.10%
2019/01/25	0	0.00	3	22.20	22.25	-3	3,993	-0.08%
2019/01/23	16	21.92	1	22.30	22.30	15	4,006	0.37%
2019/01/22	10	21.88	0	0.00	21.80	10	3,980	0.25%
2019/01/17	0	0.00	3	21.92	21.85	-3	3,997	-0.08%
2019/01/16	8	21.80	1	22.00	21.70	7	4,009	0.17%
2019/01/15	4	22.01	3	21.70	21.70	1	3,967	0.03%
2019/01/14	2	22.55	2	22.30	22.30	0	3,834	0.00%
2019/01/11	2	22.65	1	22.70	22.70	1	3,793	0.03%
2019/01/10	1	22.70	3	23.03	22.90	-2	3,735	-0.05%
2019/01/08	2	24.18	1	24.10	24.10	1	3,594	0.03%
2019/01/03	0	0.00	3	24.83	24.80	-3	3,535	-0.08%
2019/01/02	2	26.05	2	26.25	25.90	0	3,478	0.00%
2018/12/28	2	26.75	0	0.00	26.75	2	3,437	0.06%
2018/12/27	9	26.70	0	0.00	26.35	9	3,434	0.26%
2018/12/26	3	26.87	4	26.53	26.00	-1	3,398	-0.03%
2018/12/25	0	0.00	1	27.80	27.35	-1	3,315	-0.03%
2018/12/24	5	28.92	3	28.98	28.45	2	3,268	0.06%
2018/12/22	5	28.01	5	27.91	28.25	0	3,174	0.00%
2018/12/21	3	27.48	12	27.48	28.25	-9	3,155	-0.29%
2018/12/20	13	28.23	9	28.68	27.85	4	3,073	0.13%
2018/12/19	7	29.24	11	29.55	29.30	-4	2,877	-0.14%
2018/12/18	25	28.68	32	28.89	28.25	-7	2,555	-0.27%
2018/12/17	2	28.58	1	28.70	28.10	1	2,408	0.04%
2018/12/14	19	27.86	21	27.98	29.00	-2	2,227	-0.09%
2018/12/13	5	26.61	4	26.88	26.60	1	1,878	0.05%
2018/12/12	6	26.28	7	26.04	26.00	-1	1,835	-0.05%
2018/12/11	2	25.00	0	0.00	25.75	2	1,795	0.11%
2018/12/06	0	0.00	8	25.86	25.55	-8	1,568	-0.51%
2018/12/05	1	26.45	1	26.30	26.30	0	1,527	0.00%
2018/12/04	2	27.15	21	26.89	26.85	-19	1,524	-1.25%
2018/12/03	2	26.35	0	0.00	26.85	2	1,576	0.13%
2018/11/30	0	0.00	1	25.55	25.65	-1	1,510	-0.07%
2018/11/29	3	25.08	0	0.00	24.90	3	1,470	0.20%
2018/11/28	1	25.40	0	0.00	25.25	1	1,438	0.07%
2018/11/27	0	0.00	1	24.30	24.40	-1	1,422	-0.07%
2018/11/26	1	23.50	0	0.00	23.60	1	1,433	0.07%
2018/11/14	2	24.50	2	25.00	25.00	0	1,551	0.00%
2018/11/09	2	23.88	2	23.98	24.00	0	1,605	0.00%
2018/11/08	6	24.32	6	24.22	24.15	0	1,619	0.00%
2018/11/07	2	23.60	0	0.00	23.55	2	1,622	0.12%
2018/11/06	0	0.00	2	23.25	23.30	-2	1,674	-0.12%
2018/10/31	1	22.80	6	22.55	22.60	-5	1,644	-0.30%
2018/10/29	0	0.00	1	22.50	22.40	-1	1,639	-0.06%
2018/10/25	3	23.32	3	23.17	23.25	0	1,618	0.00%
2018/10/18	0	0.00	1	21.25	21.25	-1	1,550	-0.06%
2018/10/16	1	21.25	0	0.00	21.05	1	1,553	0.06%
2018/10/11	0	0.00	30	21.10	21.10	-30	1,556	-1.93%
2018/10/08	1	23.85	0	0.00	24.00	1	1,517	0.07%
2018/10/05	1	24.20	0	0.00	24.15	1	1,529	0.07%
2018/10/04	0	0.00	1	24.90	24.90	-1	1,542	-0.06%
2018/10/02	0	0.00	3	24.80	24.80	-3	1,610	-0.19%
2018/10/01	1	25.25	1	25.10	25.10	0	1,615	0.00%
2018/09/18	0	0.00	1	25.20	25.00	-1	1,682	-0.06%
2018/09/14	0	0.00	3	25.17	25.25	-3	1,704	-0.18%
2018/09/10	0	0.00	2	24.45	24.85	-2	1,741	-0.11%
2018/09/07	3	24.25	1	24.10	24.10	2	1,735	0.12%
2018/09/06	1	26.45	1	26.25	26.25	0	1,668	0.00%
2018/08/31	2	26.50	0	0.00	26.80	2	1,736	0.12%
2018/08/30	1	26.35	5	26.65	26.70	-4	1,769	-0.23%
2018/08/28	1	25.80	31	25.91	25.95	-30	1,816	-1.65%
2018/08/27	7	25.78	61	25.73	26.10	-54	1,825	-2.96%
2018/08/24	24	25.55	0	0.00	25.30	24	1,805	1.33%
2018/08/22	1	24.60	1	24.50	24.50	0	1,772	0.00%
2018/08/21	2	24.73	3	24.60	24.60	-1	1,783	-0.06%
2018/08/17	1	24.45	4	24.30	24.50	-3	1,787	-0.17%
2018/08/15	0	0.00	4	23.15	23.20	-4	1,713	-0.23%
2018/08/14	4	22.91	2	23.35	22.90	2	1,722	0.12%
2018/08/13	11	23.34	21	23.31	23.35	-10	1,692	-0.59%
2018/08/10	4	24.84	0	0.00	24.60	4	1,641	0.24%
2018/08/06	8	24.80	0	0.00	25.00	8	1,660	0.48%
2018/08/03	5	25.10	0	0.00	24.85	5	1,660	0.30%
2018/08/02	5	24.85	0	0.00	24.75	5	1,676	0.30%
2018/08/01	0	0.00	2	25.15	25.15	-2	1,682	-0.12%
2018/07/30	0	0.00	4	25.25	25.25	-4	1,695	-0.24%
2018/07/25	0	0.00	2	25.25	25.25	-2	1,728	-0.12%
2018/07/17	20	25.30	0	0.00	25.40	20	1,935	1.03%
2018/07/16	3	25.20	0	0.00	25.25	3	1,999	0.15%
2018/07/12	42	24.88	0	0.00	25.05	42	2,129	1.97%
2018/07/11	1	25.45	0	0.00	25.00	1	2,201	0.05%
2018/07/10	0	0.00	1	26.30	26.20	-1	2,179	-0.05%
2018/07/09	2	26.55	0	0.00	26.40	2	2,233	0.09%
2018/07/05	5	26.75	0	0.00	26.70	5	2,375	0.21%
2018/07/04	1	27.05	1	26.90	26.90	0	2,598	0.00%
2018/07/03	2	27.43	1	27.35	27.35	1	2,807	0.04%
2018/06/21	0	0.00	1	28.15	28.25	-1	3,241	-0.03%
2018/06/15	1	28.70	2	28.95	28.30	-1	3,389	-0.03%
2018/06/14	0	0.00	2	28.80	28.50	-2	3,359	-0.06%
2018/06/13	8	28.53	0	0.00	28.25	8	3,333	0.24%
2018/06/12	0	0.00	5	28.81	28.80	-5	3,308	-0.15%
2018/06/11	4	29.26	5	29.21	29.00	-1	3,312	-0.03%
2018/06/08	0	0.00	1	29.25	29.00	-1	3,360	-0.03%
2018/06/07	7	28.74	0	0.00	28.70	7	3,375	0.21%
2018/06/06	7	28.36	9	28.65	28.55	-2	3,365	-0.06%
2018/06/04	2	27.33	0	0.00	27.25	2	3,463	0.06%
2018/05/29	0	0.00	76	26.68	26.65	-76	3,559	-2.14%
2018/05/17	0	0.00	1	26.75	26.75	-1	3,698	-0.03%
2018/05/16	1	26.70	2	26.60	26.60	-1	3,705	-0.03%
2018/05/15	1	26.10	0	0.00	26.05	1	3,716	0.03%
2018/05/10	1	26.05	1	26.30	26.30	0	3,829	0.00%
2018/05/09	5	25.88	1	25.85	25.85	4	3,823	0.10%
2018/05/02	0	0.00	2	26.10	26.10	-2	3,825	-0.05%
2018/04/30	2	26.00	2	25.90	25.95	0	3,820	0.00%
2018/04/27	3	27.12	2	27.00	27.00	1	3,783	0.03%
2018/04/26	0	0.00	105	27.47	27.40	-105	3,796	-2.77%	大賣/鉅額交易
2018/04/25	0	0.00	1	27.10	28.05	-1	3,770	-0.03%
2018/04/24	21	27.58	0	0.00	27.55	21	3,774	0.56%
2018/04/20	0	0.00	1	28.65	28.55	-1	3,777	-0.03%
2018/04/19	8	28.00	0	0.00	28.05	8	3,734	0.21%
2018/04/18	0	0.00	2	27.50	27.75	-2	3,706	-0.05%
2018/04/17	1	28.00	1	29.00	28.15	0	3,643	0.00%
2018/04/16	1	30.60	33	30.61	30.35	-32	3,572	-0.90%
2018/04/13	1	31.00	2	31.10	30.80	-1	3,613	-0.03%
2018/04/12	1	30.85	1	30.90	30.90	0	3,645	0.00%
2018/04/11	3	30.78	0	0.00	30.40	3	3,870	0.08%
2018/04/10	1	32.80	2	32.23	30.90	-1	3,913	-0.03%
2018/04/09	3	33.03	0	0.00	32.80	3	3,788	0.08%
2018/04/02	2	32.25	13	32.37	32.15	-11	3,569	-0.31%
2018/03/31	4	31.85	4	31.84	31.95	0	3,438	0.00%
2018/03/30	4	32.21	10	31.65	31.85	-6	3,369	-0.18%
2018/03/29	0	0.00	3	30.92	30.55	-3	3,230	-0.09%
2018/03/28	3	31.25	1	31.15	31.15	2	3,283	0.06%
2018/03/27	7	31.96	0	0.00	31.55	7	3,359	0.21%
2018/03/23	0	0.00	4	30.70	31.20	-4	3,681	-0.11%
2018/03/22	11	31.93	1	31.85	31.60	10	3,690	0.27%
2018/03/21	1	30.95	2	31.20	31.30	-1	3,614	-0.03%
2018/03/16	2	30.83	1	30.55	30.55	1	3,673	0.03%
2018/03/15	1	30.80	1	31.00	31.00	0	3,752	0.00%
2018/03/14	2	31.13	0	0.00	30.80	2	3,789	0.05%
2018/03/13	1	31.30	2	31.30	31.30	-1	3,722	-0.03%
2018/03/08	2	30.18	8	29.98	30.35	-6	3,609	-0.17%
2018/03/07	7	28.82	1	29.35	30.10	6	3,560	0.17%
2018/02/21	1	26.40	1	26.35	26.90	0	3,983	0.00%
2018/02/12	1	25.60	0	0.00	25.50	1	3,980	0.03%
2018/01/31	0	0.00	6	30.32	30.15	-6	4,403	-0.14%
2018/01/29	3	31.10	0	0.00	30.80	3	4,457	0.07%
2018/01/25	0	0.00	2	30.95	30.75	-2	4,571	-0.04%
2018/01/22	0	0.00	2	31.55	31.20	-2	4,778	-0.04%
2018/01/18	1	30.95	1	31.00	31.00	0	4,819	0.00%
2018/01/17	1	30.90	1	30.80	30.75	0	4,832	0.00%
2018/01/16	7	31.34	4	31.45	31.10	3	4,842	0.06%
2018/01/15	1	30.85	2	31.25	31.25	-1	4,839	-0.02%
2018/01/12	1	30.40	0	0.00	30.35	1	4,873	0.02%
2018/01/09	2	31.00	2	30.95	30.90	0	4,960	0.00%
2018/01/08	5	31.87	6	31.98	31.60	-1	4,948	-0.02%
2018/01/05	15	33.59	11	33.19	33.20	4	4,898	0.08%
2018/01/04	7	32.52	0	0.00	32.70	7	4,675	0.15%
2018/01/03	1	31.60	0	0.00	31.70	1	4,688	0.02%