敦泰 (3545)-犇亞-鑫豐券商分點個股進出

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
85.2
漲跌
▲2.7
漲幅
+3.27%
成交量
1,448張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

敦泰 (3545)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/26	5	82.52	3	83.20	82.50	2	4,097	0.05%
2024/04/25	2	82.70	1	83.20	82.20	1	4,145	0.02%
2024/04/24	4	83.15	1	83.40	83.40	3	4,179	0.07%
2024/04/22	0.3	81.04	0	0.00	79.60	0.3	4,237	0.01%
2024/04/19	1	81.80	1	82.20	81.70	0	4,254	0.00%
2024/04/18	1	84.10	0	0.00	84.50	1	4,240	0.02%
2024/04/17	2	85.20	1	85.00	85.20	1	4,255	0.02%
2024/04/16	1.1	85.47	2	83.90	83.80	-0.9	4,277	-0.02%
2024/04/15	1.1	88.00	4	87.40	87.30	-3	4,266	-0.07%
2024/04/12	1.1	89.31	1	90.50	89.30	0.1	4,259	0.00%
2024/04/11	2.4	90.34	0	0.00	89.80	2.4	4,268	0.06%
2024/04/10	0	0.00	1	92.20	92.50	-1	4,256	-0.02%
2024/04/08	1	90.90	0	0.00	90.30	1	4,294	0.02%
2024/04/03	4	92.40	0	0.00	91.10	4	4,343	0.09%
2024/04/02	7	94.44	3	95.47	94.10	4	4,413	0.09%
2024/04/01	2	94.45	2	95.20	94.90	0	4,518	0.00%
2024/03/29	6	95.13	9	95.69	94.80	-3	4,548	-0.07%
2024/03/28	3	94.73	10	94.71	94.60	-7	4,539	-0.15%
2024/03/27	14.1	95.48	3	95.70	95.30	11.1	4,531	0.25%
2024/03/26	5.1	95.12	1	95.70	94.70	4.1	4,513	0.09%
2024/03/25	6.1	95.76	4.9	95.56	95.20	1.2	4,464	0.03%
2024/03/22	14.1	92.35	15	93.43	92.70	-0.9	4,389	-0.02%
2024/03/21	4.3	89.59	9	89.33	90.50	-4.8	4,366	-0.11%
2024/03/20	0.1	91.30	0	0.00	90.20	0.1	4,360	0.00%
2024/03/19	1.1	91.15	0	0.00	91.20	1.1	4,390	0.03%
2024/03/18	2	93.00	0	0.00	93.00	2	4,413	0.05%
2024/03/15	0.1	91.00	0	0.00	90.00	0.1	4,452	0.00%
2024/03/12	13	93.66	0	93.50	93.20	13	4,589	0.28%
2024/03/11	4	94.05	3	94.07	94.20	1	4,656	0.02%
2024/03/08	5.2	93.21	31	93.11	92.80	-25.8	4,720	-0.55%
2024/03/07	4.8	95.70	12	95.72	94.50	-7.2	4,795	-0.15%
2024/03/06	2.3	96.87	3	97.93	96.60	-0.8	4,979	-0.02%
2024/03/05	13	98.68	2	97.60	98.20	11	5,126	0.21%
2024/03/04	15	99.55	4	100.45	98.80	11	5,534	0.20%
2024/03/01	3.1	99.17	3	99.23	99.20	0.1	5,826	0.00%
2024/02/29	5.2	97.69	2	97.75	97.50	3.2	5,932	0.05%
2024/02/27	2.2	99.07	5	98.82	98.50	-2.8	6,012	-0.05%
2024/02/26	6.6	100.80	1	99.50	99.20	5.6	6,141	0.09%
2024/02/23	8	105.50	11	104.73	104.00	-3	6,391	-0.05%
2024/02/22	5	104.10	0	0.00	105.50	5	6,602	0.08%
2024/02/21	10.3	108.72	1	111.50	105.00	9.3	7,258	0.13%
2024/02/20	14.3	108.09	6	107.67	108.50	8.3	7,428	0.11%
2024/02/19	1	105.50	9.2	104.47	105.50	-8.2	7,523	-0.11%
2024/02/16	7	103.07	17	104.12	103.00	-10	7,920	-0.13%
2024/02/15	3.1	101.16	3	101.17	101.50	0.1	8,435	0.00%
2024/02/05	11	99.55	8	100.25	99.20	3	8,495	0.04%
2024/02/02	7.1	101.78	12	101.04	101.50	-5	8,506	-0.06%
2024/02/01	2	97.30	11	97.55	96.50	-9	8,497	-0.11%
2024/01/31	14	101.02	3	102.50	99.10	11	8,589	0.13%
2024/01/30	4	99.58	2	99.40	99.10	2	8,697	0.02%
2024/01/29	1	101.00	2	100.50	101.00	-1	8,867	-0.01%
2024/01/26	3.1	99.82	2	100.50	99.80	1.1	8,900	0.01%
2024/01/25	11.1	102.13	1	102.00	100.50	10.1	8,998	0.11%
2024/01/24	29.2	105.88	28	104.96	102.00	1.2	8,974	0.01%
2024/01/23	12	104.46	18	105.42	108.00	-6	8,928	-0.07%
2024/01/22	6	99.60	8	99.44	100.50	-2	8,854	-0.02%
2024/01/19	14	98.75	1	100.50	97.60	13	8,852	0.15%
2024/01/18	1	98.10	5	97.04	97.80	-4	8,842	-0.05%
2024/01/17	3	101.00	1	99.40	98.80	2	8,872	0.02%
2024/01/16	3.1	101.00	5	101.20	101.00	-1.9	8,856	-0.02%
2024/01/15	14	103.93	1	105.50	102.50	13	8,851	0.15%
2024/01/12	3	103.00	1	103.00	103.00	2	8,893	0.02%
2024/01/11	3	104.17	0	0.00	105.00	3	9,025	0.03%
2024/01/10	4	104.63	8	103.13	105.00	-4	9,070	-0.04%
2024/01/09	4	104.00	4	104.13	103.50	0	9,124	0.00%
2024/01/08	6	105.25	6	106.08	104.00	0	9,124	0.00%
2024/01/05	4	106.13	1	106.50	106.50	3	9,115	0.03%
2024/01/04	2	106.25	3	106.00	106.00	-1	9,105	-0.01%
2024/01/03	1	106.00	1.1	108.00	106.00	-0.1	9,143	0.00%
2024/01/02	3	108.18	30	109.50	107.50	-27	9,154	-0.29%
2023/12/29	4	112.13	4	111.13	112.50	0	9,151	0.00%
2023/12/28	5.1	110.01	1	110.50	110.50	4.1	9,127	0.04%
2023/12/27	30.1	111.52	12	112.75	113.00	18.1	9,171	0.20%
2023/12/26	17	109.94	1	111.50	108.50	16	9,062	0.18%
2023/12/25	1.1	107.50	0	0.00	108.00	1.1	9,049	0.01%
2023/12/21	5	109.70	2	108.50	108.50	3	9,157	0.03%
2023/12/20	1	112.50	0	0.00	112.50	1	9,099	0.01%
2023/12/19	36	112.00	63.5	111.66	112.50	-27.5	9,077	-0.30%
2023/12/18	5	114.71	2	116.75	114.50	3	9,072	0.03%
2023/12/15	12.1	114.65	3.4	115.03	114.00	8.7	9,089	0.10%
2023/12/14	9	117.89	1	118.00	116.50	8	9,164	0.09%
2023/12/13	12.1	117.37	1	119.00	116.50	11.1	9,494	0.12%
2023/12/12	2	118.00	3	118.33	117.50	-1	9,528	-0.01%
2023/12/11	7.3	119.14	1.7	119.29	119.50	5.6	9,534	0.06%
2023/12/08	2	122.75	2.4	122.64	121.50	-0.4	9,510	0.00%
2023/12/07	3	121.17	1	123.00	121.50	2	9,597	0.02%
2023/12/06	4	123.50	4	125.38	122.50	0	9,693	0.00%
2023/12/05	2	123.25	11	123.14	123.00	-9	9,620	-0.09%
2023/12/04	2	125.04	20	124.87	124.00	-18	9,548	-0.19%
2023/12/01	11.4	128.31	13.2	130.26	126.50	-1.8	9,487	-0.02%
2023/11/30	26.2	131.29	14.5	129.36	129.00	11.7	9,439	0.12%
2023/11/29	41.9	130.47	10.1	131.64	129.00	31.8	9,273	0.34%
2023/11/28	29.1	127.10	12.3	129.39	132.50	16.8	8,835	0.19%
2023/11/27	1	126.00	8.2	121.90	120.50	-7.2	8,525	-0.08%
2023/11/24	4.2	125.49	4.7	125.83	125.00	-0.5	8,391	-0.01%
2023/11/22	12.6	124.37	38	123.25	123.50	-25.4	8,077	-0.31%
2023/11/21	6	118.58	4.4	119.02	120.00	1.7	7,731	0.02%
2023/11/20	9.2	118.84	14.4	117.83	118.50	-5.2	7,474	-0.07%
2023/11/17	14.4	109.64	35.4	111.36	114.00	-21	6,753	-0.31%
2023/11/16	7.2	101.61	27.2	101.97	104.00	-20	6,357	-0.31%
2023/11/15	25.3	99.68	30.7	99.91	101.00	-5.4	6,083	-0.09%
2023/11/14	31.2	93.09	30.4	92.98	95.00	0.8	5,613	0.01%
2023/11/13	0	0.00	3.1	86.98	87.40	-3.1	5,040	-0.06%
2023/11/10	6	85.73	7.1	86.37	86.70	-1.1	4,932	-0.02%
2023/11/09	5	86.40	9	86.58	86.20	-4	4,887	-0.08%
2023/11/08	6	85.63	16	85.40	85.20	-10	4,798	-0.21%
2023/11/07	7	86.53	6	86.85	87.80	1	4,648	0.02%
2023/11/06	6	84.57	5	84.58	84.60	1	4,454	0.02%
2023/11/03	0	0.00	8	81.83	82.30	-8	4,269	-0.19%
2023/11/02	32	82.85	6	82.78	82.50	26	4,213	0.62%
2023/11/01	5	81.32	1.1	81.85	81.90	3.9	4,076	0.10%
2023/10/31	9	82.32	1	83.30	80.60	8	4,025	0.20%
2023/10/30	20.1	81.28	5.1	80.82	81.60	15	3,916	0.38%
2023/10/27	1.1	78.54	4	77.90	77.60	-2.9	3,800	-0.08%
2023/10/26	2	79.35	4	79.68	78.80	-2	3,783	-0.05%
2023/10/25	7	80.76	12	81.62	81.10	-5	3,776	-0.13%
2023/10/24	4	79.38	6	79.48	79.20	-2	3,782	-0.05%
2023/10/23	5.1	79.78	2	80.15	79.40	3.1	3,764	0.08%
2023/10/20	8.2	80.37	6	81.57	80.70	2.2	3,753	0.06%
2023/10/19	21.1	81.71	22	81.94	82.00	-1	3,700	-0.03%
2023/10/18	17.1	79.58	12	79.80	79.70	5.1	3,577	0.14%
2023/10/17	6	80.82	3	79.40	79.50	3	3,552	0.08%
2023/10/16	3	77.30	3	77.20	77.00	0	3,472	0.00%
2023/10/12	0.1	79.40	0	0.00	78.70	0.1	3,452	0.00%
2023/10/11	2	79.20	0	0.00	78.80	2	3,445	0.06%
2023/10/06	0.1	81.60	8	81.29	81.20	-7.9	3,413	-0.23%
2023/10/05	3	80.90	1	79.80	80.90	2	3,374	0.06%
2023/10/04	7.1	78.88	22	78.48	79.20	-15	3,337	-0.45%
2023/10/03	23.1	79.87	4	79.25	80.50	19.1	3,340	0.57%
2023/10/02	0	0.00	1	76.40	76.40	-1	3,217	-0.03%
2023/09/28	4	75.83	1	78.30	75.60	3	3,210	0.09%
2023/09/27	3.2	78.13	1.2	80.05	77.80	1.9	3,180	0.06%
2023/09/26	2	78.90	2	77.90	77.40	0	3,067	0.00%
2023/09/25	0.1	78.75	0	0.00	78.00	0.1	3,066	0.00%
2023/09/22	0	0.00	9	78.24	78.70	-9	3,059	-0.29%
2023/09/21	1	79.00	2	79.25	78.70	-1	3,040	-0.03%
2023/09/20	3	80.63	12	81.02	79.10	-9	2,972	-0.30%
2023/09/19	5.3	81.91	2	82.20	81.40	3.3	2,883	0.11%
2023/09/18	11.8	81.94	55	82.50	82.30	-43.2	2,756	-1.57%
2023/09/15	3	78.87	8.2	79.35	78.70	-5.2	2,391	-0.22%
2023/09/14	0.1	78.49	6	77.83	78.40	-5.9	2,341	-0.25%
2023/09/13	11.2	75.75	103	75.11	76.90	-91.8	2,285	-4.02%	大賣/
2023/09/12	24	76.18	13	76.44	76.00	11	2,250	0.49%
2023/09/11	139.1	77.57	5	77.00	79.00	134.1	2,131	6.29%	大買/鉅額交易
2023/09/08	0.1	73.70	1	73.00	73.60	-0.9	1,974	-0.05%
2023/09/07	1.1	74.73	0	0.00	74.60	1.1	2,002	0.05%
2023/09/06	6	75.62	1	75.70	74.80	5	2,032	0.25%
2023/09/05	7.1	75.77	9	75.67	75.00	-1.9	1,975	-0.09%
2023/09/04	0.1	73.00	3	73.37	73.70	-2.9	1,790	-0.16%
2023/09/01	0.2	72.79	3	72.87	72.00	-2.8	1,787	-0.16%
2023/08/31	1.2	71.67	5	72.00	72.40	-3.8	1,793	-0.21%
2023/08/30	1	70.50	1	70.80	71.40	0	1,794	0.00%
2023/08/29	0	0.00	1	69.80	70.00	-1	1,791	-0.06%
2023/08/24	2	70.00	5	71.12	69.80	-3	1,872	-0.16%
2023/08/22	1	69.50	1	70.10	69.40	0	1,941	0.00%
2023/08/21	0.1	69.90	0	0.00	69.50	0.1	1,967	0.00%
2023/08/18	2	70.50	0	0.00	70.00	2	2,004	0.10%
2023/08/17	3	70.17	3	70.47	71.10	0	2,020	0.00%
2023/08/16	3	69.03	3	68.97	69.40	0	2,040	0.00%
2023/08/15	2	69.00	4	68.53	69.30	-2	2,055	-0.10%
2023/08/14	1.2	67.06	0	0.00	65.70	1.2	2,073	0.06%
2023/08/10	12	71.48	7	71.77	69.40	5	2,148	0.23%
2023/08/09	1	69.10	0	0.00	70.00	1	2,130	0.05%
2023/08/08	2	71.20	0	0.00	70.70	2	2,125	0.09%
2023/08/07	0	0.00	1	71.50	72.00	-1	2,154	-0.05%
2023/08/02	0.1	72.80	2	73.70	72.10	-1.9	2,278	-0.08%
2023/08/01	2	73.40	2	73.10	73.00	0	2,412	0.00%
2023/07/31	0	0.00	3	72.00	71.50	-3	2,432	-0.12%
2023/07/28	3	72.90	4	73.13	73.10	-1	2,435	-0.04%
2023/07/27	13	72.62	1	70.70	72.50	12	2,419	0.50%
2023/07/26	1	69.00	0	0.00	68.80	1	2,367	0.04%
2023/07/25	1	69.70	0	0.00	69.70	1	2,435	0.04%
2023/07/24	7	70.70	0	0.00	69.80	7	2,434	0.29%
2023/07/21	5.1	71.25	8	71.58	71.90	-2.9	2,454	-0.12%
2023/07/20	0	0.00	5	72.30	72.90	-5	2,510	-0.20%
2023/07/19	4	70.95	3	71.53	70.70	1	2,488	0.04%
2023/07/18	4.1	70.84	0	0.00	70.50	4.1	2,520	0.16%
2023/07/17	2	70.45	6	71.35	71.50	-4	2,570	-0.16%
2023/07/13	2	71.45	0	0.00	71.30	2	2,744	0.07%
2023/07/12	0.2	72.07	0	0.00	71.70	0.2	2,812	0.01%
2023/07/10	0	0.00	1	72.00	72.00	-1	3,122	-0.03%
2023/07/07	2	75.65	0	0.00	75.40	2	3,481	0.06%
2023/07/05	1	77.80	0	0.00	77.50	1	3,792	0.03%
2023/07/03	4.1	77.90	4	78.20	77.20	0.1	4,030	0.00%
2023/06/30	0	0.00	1	78.40	78.40	-1	4,018	-0.02%
2023/06/29	0	0.00	1	79.40	79.10	-1	4,028	-0.02%
2023/06/26	1	78.80	4	78.90	78.80	-3	4,126	-0.07%
2023/06/21	1	79.50	0	0.00	80.00	1	4,150	0.02%
2023/06/20	3	80.30	1.2	79.88	79.80	1.8	4,207	0.04%
2023/06/19	0.1	82.70	0	0.00	81.90	0.1	4,287	0.00%
2023/06/16	6	81.83	0	0.00	82.30	6	4,546	0.13%
2023/06/15	1	82.00	1	82.10	82.10	0	4,682	0.00%
2023/06/14	5	84.06	0	0.00	83.00	5	4,689	0.11%
2023/06/13	1.2	84.68	0	0.00	85.00	1.2	4,690	0.03%
2023/06/12	4	85.15	2	84.65	85.50	2	4,682	0.04%
2023/06/08	5.1	82.46	0	0.00	82.30	5.1	4,711	0.11%
2023/06/07	4	84.33	1.2	84.28	84.50	2.8	4,753	0.06%
2023/06/06	3.2	82.46	0	0.00	82.10	3.2	4,774	0.07%
2023/06/02	0.1	83.40	2	83.75	83.50	-1.9	4,785	-0.04%
2023/06/01	4.2	83.31	0	0.00	83.20	4.2	4,809	0.09%
2023/05/31	0.5	84.96	0	0.00	85.00	0.5	4,830	0.01%
2023/05/30	0.1	84.00	0.5	84.00	84.00	-0.4	4,864	-0.01%
2023/05/29	0	0.00	3	83.33	83.70	-3	4,962	-0.06%
2023/05/26	1	81.70	0	0.00	81.70	1	5,002	0.02%
2023/05/25	1	83.30	0	0.00	82.90	1	4,997	0.02%
2023/05/24	1	83.00	8	81.45	83.20	-7	5,067	-0.14%
2023/05/19	0	0.00	3	80.23	80.10	-3	5,370	-0.06%
2023/05/18	0	0.00	7	79.70	79.70	-7	5,492	-0.13%
2023/05/17	0	0.00	7	78.30	78.70	-7	5,465	-0.13%
2023/05/16	0	0.00	1	77.30	77.10	-1	5,439	-0.02%
2023/05/15	2.1	73.66	0	0.00	74.30	2.1	5,379	0.04%
2023/05/10	0.1	76.10	3	75.80	75.70	-2.9	5,416	-0.05%
2023/05/09	1	73.80	2	74.20	73.80	-1	5,407	-0.02%
2023/05/08	4	76.28	0	0.00	76.00	4	5,381	0.07%
2023/05/05	0	0.00	7	79.30	80.50	-7	5,271	-0.13%
2023/05/04	2	78.30	0	78.50	78.00	2	5,318	0.04%
2023/04/28	1	79.20	1	81.00	79.10	0	5,442	0.00%
2023/04/27	0	0.00	1	78.00	78.90	-1	5,371	-0.02%
2023/04/26	0	78.50	0	0.00	78.70	0	5,359	0.00%
2023/04/25	1	82.40	2	80.30	79.00	-1	5,334	-0.02%
2023/04/24	2.1	81.82	0	0.00	82.20	2.1	5,277	0.04%
2023/04/21	0	83.30	1	81.20	81.50	-1	5,285	-0.02%
2023/04/20	5	83.32	1	82.80	83.20	4	5,273	0.08%
2023/04/19	3	86.43	6	86.33	85.10	-3	5,294	-0.06%
2023/04/18	4	88.30	2	88.10	87.80	2	5,295	0.04%
2023/04/17	6	89.02	2	90.30	89.30	4	5,247	0.08%
2023/04/14	14.1	89.89	3	89.80	89.40	11.1	5,271	0.21%
2023/04/13	13	88.90	3	88.84	87.80	10	5,269	0.19%
2023/04/12	28.3	90.79	11	91.13	91.40	17.3	5,117	0.34%
2023/04/11	13.3	85.85	12.3	85.02	86.90	1	4,723	0.02%
2023/04/10	6	82.17	2	81.40	81.70	4	4,506	0.09%
2023/04/07	6.1	82.80	5	82.36	83.00	1.1	4,459	0.02%
2023/04/06	0	0.00	2	76.00	78.00	-2	4,231	-0.05%
2023/03/30	1	77.40	0	0.00	77.50	1	4,218	0.02%
2023/03/29	1.1	77.78	0	0.00	77.10	1.1	4,226	0.03%
2023/03/28	1	79.40	1	79.00	78.80	0	4,247	0.00%
2023/03/27	0	0.00	4	79.50	78.50	-4	4,226	-0.09%
2023/03/24	1	78.50	2	78.45	78.50	-1	4,260	-0.02%
2023/03/23	5	77.46	2	77.90	77.50	3	4,255	0.07%
2023/03/22	3	78.83	0	0.00	78.80	3	4,202	0.07%
2023/03/21	6.1	81.33	7	80.46	80.90	-0.9	4,105	-0.02%
2023/03/20	3	80.93	3	79.07	81.00	0	3,858	0.00%
2023/03/16	1	74.52	0	0.00	74.60	1	3,706	0.03%
2023/03/15	2	76.80	3	77.00	74.70	-1	3,719	-0.03%
2023/03/14	1.1	75.58	1	75.60	74.80	0.1	3,704	0.00%
2023/03/13	7.1	74.97	6	73.12	76.30	1.1	3,722	0.03%
2023/03/10	3.1	74.11	3	74.40	74.20	0.1	3,704	0.00%
2023/03/09	3	76.60	4	76.90	76.30	-1	3,732	-0.03%
2023/03/08	1	76.10	2	76.35	76.10	-1	3,713	-0.03%
2023/03/07	3.1	76.11	5	76.14	76.10	-1.9	3,711	-0.05%
2023/03/06	5	76.04	1	76.00	75.80	4	3,708	0.11%
2023/03/03	1	75.00	4	75.03	75.00	-3	3,693	-0.08%
2023/03/02	5	74.96	0.2	76.00	74.70	4.8	3,712	0.13%
2023/03/01	2	76.80	5	76.50	76.90	-3	3,645	-0.08%
2023/02/24	4.2	72.83	1	73.60	71.90	3.2	3,589	0.09%
2023/02/23	0.1	73.90	14	73.94	74.20	-13.9	3,562	-0.39%
2023/02/22	6	73.92	18	74.16	73.20	-12	3,597	-0.33%
2023/02/21	3	77.37	4.1	77.41	77.00	-1.1	3,620	-0.03%
2023/02/20	5.2	74.30	2	74.25	75.20	3.2	3,691	0.09%
2023/02/17	14.2	73.93	4	73.38	74.00	10.2	4,151	0.25%
2023/02/16	3	73.00	2	71.50	72.60	1	4,027	0.02%
2023/02/15	1	68.10	1	68.60	68.60	0	4,068	0.00%
2023/02/14	1	70.40	2	70.60	69.50	-1	4,204	-0.02%
2023/02/13	3.1	69.74	0	0.00	70.30	3.1	4,815	0.06%
2023/02/10	6	69.55	0	0.00	69.50	6	5,014	0.12%
2023/02/09	1	70.70	0	0.00	70.50	1	5,118	0.02%
2023/02/08	3.3	71.38	1	71.80	71.50	2.3	5,150	0.04%
2023/02/07	0.6	70.70	2	70.50	70.70	-1.4	5,122	-0.03%
2023/02/06	0	69.00	1	71.00	68.80	-1	5,101	-0.02%
2023/02/03	0	69.50	0	0.00	69.60	0	5,106	0.00%
2023/02/02	3	70.43	12	70.06	70.30	-9	5,155	-0.17%
2023/02/01	2	68.25	2.4	67.97	68.40	-0.4	5,177	-0.01%
2023/01/31	3	66.23	16	66.24	66.90	-13	5,197	-0.25%
2023/01/30	0	0.00	3	64.67	65.50	-3	5,194	-0.06%
2023/01/17	7	62.61	0	0.00	62.60	7	5,189	0.13%
2023/01/16	10	62.60	10	62.40	62.60	0	5,283	0.00%
2023/01/13	33	62.60	39	62.55	62.40	-6	5,404	-0.11%
2023/01/12	3	63.50	3	63.30	63.50	0	5,475	0.00%
2023/01/11	1.1	63.82	4	64.10	64.00	-2.9	5,609	-0.05%
2023/01/10	56	64.00	56	63.35	63.40	0	5,919	0.00%
2023/01/09	8	63.55	8	63.90	63.50	0	6,065	0.00%
2023/01/06	15	63.11	9	63.26	63.70	6	6,035	0.10%
2023/01/05	17	62.48	16	62.14	61.80	1	5,979	0.02%
2023/01/04	17	63.36	9	62.73	62.20	8	5,993	0.13%
2023/01/03	15	62.76	19	62.46	62.60	-4	5,910	-0.07%
2022/12/30	13	59.30	20	59.18	58.60	-7	5,788	-0.12%
2022/12/29	30	58.30	26	58.48	58.80	4	5,809	0.07%
2022/12/28	22	58.65	40	58.79	58.20	-18	5,845	-0.31%
2022/12/27	1	60.80	1	61.10	59.80	0	5,866	0.00%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/23	17	58.80	17	58.54	59.40	0	5,829	0.00%
2022/12/22	0	57.60	1	57.80	58.10	-1	5,827	-0.02%
2022/12/21	13	57.25	1	56.90	56.60	12	5,854	0.20%
2022/12/20	22	57.68	40	58.39	56.50	-18	5,857	-0.31%
2022/12/19	13	59.58	8	59.34	59.50	5	5,850	0.09%
2022/12/16	25	60.66	25	61.53	60.50	0	5,835	0.00%
2022/12/15	15	63.58	2	63.35	62.60	13	5,786	0.22%
2022/12/14	5	62.80	1	62.80	62.80	4	5,761	0.07%
2022/12/13	4	63.03	0	0.00	62.50	4	5,747	0.07%
2022/12/12	4	62.60	11	62.68	62.60	-7	5,742	-0.12%
2022/12/09	3	64.00	0	0.00	63.70	3	5,724	0.05%
2022/12/07	4	65.85	2	64.10	64.30	2	5,716	0.03%
2022/12/05	12	68.55	1	69.00	68.20	11	5,685	0.19%
2022/12/02	1	68.00	1	67.70	68.00	0	5,654	0.00%
2022/12/01	5	67.70	5	67.56	68.00	0	5,641	0.00%
2022/11/30	3	65.70	1	64.70	65.70	2	5,581	0.04%
2022/11/29	2	64.20	1	64.60	64.30	1	5,610	0.02%
2022/11/28	0	0.00	1	65.20	64.90	-1	5,614	-0.02%
2022/11/25	10	65.54	20	65.65	65.20	-10	5,617	-0.18%
2022/11/24	20	66.08	0	0.00	66.10	20	5,615	0.36%
2022/11/23	0	0.00	1	64.00	64.30	-1	5,568	-0.02%
2022/11/22	3	63.60	1	64.70	63.60	2	5,568	0.04%
2022/11/21	11	66.44	17.3	65.87	65.50	-6.3	5,547	-0.11%
2022/11/18	1.3	69.09	4	68.53	67.60	-2.7	5,540	-0.05%
2022/11/17	36	69.11	36.4	68.34	68.30	-0.4	5,558	-0.01%
2022/11/16	34.4	66.78	37.1	68.85	69.00	-2.7	5,487	-0.05%
2022/11/15	46.3	62.08	71.2	62.23	67.40	-24.9	5,320	-0.47%
2022/11/14	4.2	67.50	16	67.50	67.50	-11.8	4,863	-0.24%
2022/11/11	5	76.16	6.2	77.16	75.00	-1.2	4,998	-0.02%
2022/11/10	13	75.26	22	74.90	75.00	-9	4,862	-0.19%
2022/11/09	30	77.62	13	77.58	76.80	17	4,819	0.35%
2022/11/08	7	71.89	11	74.95	76.50	-4	4,351	-0.09%
2022/11/07	13	68.87	9.5	68.86	69.60	3.5	4,334	0.08%
2022/11/04	6	66.22	2	66.05	66.60	4	4,277	0.09%
2022/11/03	3	67.27	0	0.00	67.00	3	4,307	0.07%
2022/11/02	2	67.85	7	68.10	67.80	-5	4,309	-0.12%
2022/10/31	3	69.30	1	68.94	68.50	2	4,354	0.05%
2022/10/28	4.5	69.44	2	70.60	67.00	2.5	4,338	0.06%
2022/10/27	9	72.34	4	72.15	72.90	5	4,307	0.12%
2022/10/26	3	69.57	1	69.00	70.00	2	4,326	0.05%
2022/10/25	4	69.30	4	69.55	68.60	0	4,422	0.00%
2022/10/24	2	70.10	0	0.00	69.50	2	4,469	0.04%
2022/10/21	3	71.77	0	0.00	69.90	3	4,596	0.07%
2022/10/20	3	73.63	3	73.50	74.00	0	4,546	0.00%
2022/10/19	5	74.06	3	74.30	74.90	2	4,500	0.04%
2022/10/18	6	73.68	1.5	73.30	74.00	4.5	4,386	0.10%
2022/10/17	4	68.28	9.5	67.43	70.80	-5.5	4,107	-0.13%
2022/10/14	5	63.70	4	63.73	65.60	1	3,981	0.03%
2022/10/13	0	0.00	3.2	60.19	60.00	-3.2	4,016	-0.08%
2022/10/12	1	64.10	3	64.70	65.70	-2	4,029	-0.05%
2022/10/06	2	67.00	2	66.85	68.00	0	4,013	0.00%
2022/10/05	0.1	67.00	2	65.90	67.20	-2	4,016	-0.05%
2022/10/04	3	64.20	3	64.33	64.80	0	4,013	0.00%
2022/10/03	3	61.73	0	0.00	61.70	3	4,018	0.07%
2022/09/30	0	0.00	1	60.60	61.00	-1	4,083	-0.02%
2022/09/29	2	60.70	1	61.10	59.40	1	4,167	0.02%
2022/09/28	2	62.75	14	60.85	59.70	-12	4,243	-0.28%
2022/09/27	7	60.83	4	61.55	62.70	3	4,281	0.07%
2022/09/26	7	62.80	5	60.88	60.80	2	4,336	0.05%
2022/09/23	1	66.60	0	0.00	66.20	1	4,392	0.02%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/15	0	71.30	1	71.10	71.00	-1	4,639	-0.02%
2022/09/14	5	69.34	3	69.57	71.10	2	4,722	0.04%
2022/09/13	2	71.50	2	71.25	71.10	0	4,779	0.00%
2022/09/12	2	71.15	1	71.00	70.70	1	4,887	0.02%
2022/09/07	7	68.63	12	68.53	68.30	-5	4,991	-0.10%
2022/09/06	8.1	71.23	7	70.46	69.50	1.1	4,993	0.02%
2022/09/05	2	73.45	6	73.05	71.90	-4	4,984	-0.08%
2022/09/02	5	76.82	3	76.20	76.10	2	4,963	0.04%
2022/09/01	1	75.20	8	76.18	75.10	-7	4,958	-0.14%
2022/08/31	3	76.53	4	76.73	77.00	-1	4,952	-0.02%
2022/08/30	9	74.93	0	0.00	74.90	9	4,964	0.18%
2022/08/29	2	74.85	7	74.69	74.30	-5	4,984	-0.10%
2022/08/26	1	77.70	3	78.10	77.30	-2	4,987	-0.04%
2022/08/25	1	78.10	5	78.64	78.10	-4	5,040	-0.08%
2022/08/24	7	79.06	5.1	78.20	78.00	2	5,252	0.04%
2022/08/23	0.1	76.60	1	76.00	76.60	-0.9	5,210	-0.02%
2022/08/22	5	78.72	8	78.34	77.80	-3	5,185	-0.06%
2022/08/19	3	78.57	0.1	78.70	77.90	3	5,145	0.06%
2022/08/18	9	77.91	7.2	77.82	77.80	1.9	5,075	0.04%
2022/08/17	7	75.49	2	76.60	75.10	5	4,915	0.10%
2022/08/16	1	77.83	20	76.76	76.00	-19	4,912	-0.39%
2022/08/15	10	78.00	8	77.40	78.50	2	4,862	0.04%
2022/08/12	36	75.28	23.1	74.34	75.20	12.9	4,746	0.27%
2022/08/11	3	70.70	8	71.10	70.80	-5	4,603	-0.11%
2022/08/10	12	69.45	24	70.30	70.60	-12	4,606	-0.26%
2022/08/09	3	68.97	13	68.88	68.90	-10	4,544	-0.22%
2022/08/08	8	68.55	34	67.60	69.50	-26	4,547	-0.57%
2022/08/05	19.1	67.46	13	67.35	67.30	6.1	4,483	0.13%
2022/08/04	12	66.57	24	66.06	66.70	-12	4,484	-0.27%
2022/08/03	11	67.67	11	67.61	67.70	0	4,456	0.00%
2022/08/02	34.2	67.77	30	67.80	66.60	4.2	4,450	0.09%
2022/08/01	44	70.62	30.7	70.15	69.90	13.3	4,395	0.30%
2022/07/29	18	74.88	20.3	74.96	74.10	-2.3	4,285	-0.05%
2022/07/28	34	78.51	19	78.21	76.60	15	4,233	0.35%
2022/07/27	21.1	96.63	2	96.05	96.70	19.1	4,070	0.47%
2022/07/26	4	97.10	0	0.00	96.20	4	4,018	0.10%
2022/07/25	4.1	100.36	15.1	100.87	99.00	-11	4,036	-0.27%
2022/07/22	12	103.58	3.6	103.96	101.50	8.4	4,072	0.21%
2022/07/21	2	102.50	1	102.00	102.50	1	4,139	0.02%
2022/07/20	19	101.00	10	100.95	101.00	9	4,284	0.21%
2022/07/19	4	97.23	12	97.97	98.60	-8	4,288	-0.19%
2022/07/18	4	95.08	2	94.30	95.60	2	4,245	0.05%
2022/07/15	6	90.63	10	91.70	92.10	-4	4,259	-0.09%
2022/07/14	25	89.72	18	90.84	91.00	7	4,246	0.17%
2022/07/13	3	89.30	28	89.68	89.30	-25	4,230	-0.59%
2022/07/12	27	87.80	14	87.82	86.60	13	4,242	0.31%
2022/07/11	7	89.81	5	89.82	90.00	2	4,267	0.05%
2022/07/08	23.1	89.91	54	90.01	90.60	-30.9	4,246	-0.73%
2022/07/07	12	84.70	9	85.99	87.80	3	4,192	0.07%
2022/07/06	39	86.69	41.3	87.09	86.20	-2.3	4,143	-0.06%
2022/07/05	16	85.44	28	84.86	86.50	-12	4,142	-0.29%
2022/07/04	26	84.59	13	84.62	83.70	13	4,137	0.31%
2022/07/01	60.1	85.52	60	85.15	81.90	0.1	4,170	0.00%
2022/06/30	57	91.06	73	90.84	90.00	-16	4,076	-0.39%
2022/06/29	16.1	93.52	19	94.09	93.80	-3	4,020	-0.07%
2022/06/28	27	94.74	23	94.69	94.70	4	3,986	0.10%
2022/06/27	8.1	96.81	12	96.62	97.10	-3.9	3,975	-0.10%
2022/06/24	24	93.47	18	93.37	93.70	6	3,952	0.15%
2022/06/23	12	91.83	16	92.45	91.70	-4	3,908	-0.10%
2022/06/22	40.2	94.13	30	94.09	91.70	10.2	3,866	0.26%
2022/06/21	6.1	96.26	10	96.95	97.50	-3.9	3,801	-0.10%
2022/06/20	68.3	97.42	54	96.79	93.60	14.3	3,775	0.38%
2022/06/17	24	103.35	7	102.43	102.00	17	3,668	0.46%
2022/06/16	15	112.53	12	112.21	107.00	3	3,615	0.08%
2022/06/15	14	114.07	10	112.50	112.50	4	3,608	0.11%
2022/06/14	8	114.06	6	115.58	116.00	2	3,636	0.05%
2022/06/13	3	115.17	1	116.00	115.00	2	3,650	0.05%
2022/06/10	0	0.00	4	116.38	118.00	-4	3,665	-0.11%
2022/06/08	4	118.50	1	122.50	118.50	3	3,680	0.08%
2022/06/07	2	120.25	12.1	120.00	120.00	-10.1	3,688	-0.27%
2022/06/06	2	118.75	3.2	119.46	119.00	-1.2	3,691	-0.03%
2022/06/02	30	119.80	24	119.69	119.00	6	3,742	0.16%
2022/06/01	37.1	121.87	57	121.18	121.00	-20	3,709	-0.54%
2022/05/31	11	114.95	9	114.61	115.00	2	3,485	0.06%
2022/05/30	3	113.83	6	114.08	114.00	-3	3,492	-0.09%
2022/05/27	3	111.50	3	112.00	111.50	0	3,558	0.00%
2022/05/26	8	109.50	7	110.57	109.50	1	3,583	0.03%
2022/05/25	8	109.50	0	0.00	110.00	8	3,758	0.21%
2022/05/24	11.1	110.59	1	112.50	109.50	10.1	4,117	0.24%
2022/05/23	5	113.50	3	114.00	113.00	2	4,198	0.05%
2022/05/20	12	117.04	1	118.00	115.50	11	4,183	0.26%
2022/05/19	13	116.85	21	117.69	118.50	-8	4,166	-0.19%
2022/05/18	3	117.67	2	118.25	118.50	1	4,147	0.02%
2022/05/17	8	114.69	1	115.50	115.00	7	4,103	0.17%
2022/05/16	5	114.10	4	114.25	113.00	1	4,113	0.02%
2022/05/13	3	115.67	2.4	116.00	115.00	0.6	4,163	0.01%
2022/05/12	12	114.67	14	115.14	114.50	-2	4,183	-0.05%
2022/05/11	2	115.00	1	116.50	114.50	1	4,171	0.02%
2022/05/10	5	115.40	8	114.88	117.50	-3	4,182	-0.07%
2022/05/09	8.1	115.37	1	116.50	113.00	7.1	4,171	0.17%
2022/05/06	1	116.50	0	0.00	117.00	1	4,173	0.02%
2022/05/05	4.1	119.88	5	121.70	119.50	-1	4,177	-0.02%
2022/05/04	7	118.43	6	118.92	119.00	1	4,159	0.02%
2022/05/03	1	117.00	3	116.00	117.00	-2	4,139	-0.05%
2022/04/29	4.1	117.62	3	118.67	116.00	1.1	4,183	0.03%
2022/04/28	12	114.46	5.1	115.25	115.50	6.9	4,171	0.17%
2022/04/27	10.1	113.15	14.2	114.73	116.00	-4.1	4,117	-0.10%
2022/04/26	6.1	121.01	5	123.40	119.00	1.1	4,020	0.03%
2022/04/25	6	116.84	15	117.87	118.50	-9	3,885	-0.23%
2022/04/22	11.6	122.80	7	123.21	122.00	4.6	3,870	0.12%
2022/04/21	18	124.00	5.2	126.40	125.50	12.8	3,937	0.33%
2022/04/20	1.1	122.45	1	123.00	122.50	0.1	3,919	0.00%
2022/04/19	6	122.17	6	122.83	121.00	0	4,027	0.00%
2022/04/18	9.2	122.47	19	121.53	122.50	-9.8	4,064	-0.24%
2022/04/15	14.2	123.93	35	122.90	122.50	-20.8	4,097	-0.51%
2022/04/14	9	128.67	9	129.72	129.00	0	4,152	0.00%
2022/04/13	9.1	127.99	11	127.77	128.50	-1.9	4,267	-0.04%
2022/04/12	3	127.17	8	126.69	128.00	-5	4,364	-0.11%
2022/04/11	14.2	126.73	18	129.14	126.00	-3.8	4,512	-0.08%
2022/04/08	5.1	131.00	58	132.09	131.00	-52.9	4,545	-1.16%
2022/04/07	19.4	133.51	32	133.41	131.00	-12.6	4,502	-0.28%
2022/04/06	7	142.79	0.4	144.00	142.50	6.6	4,416	0.15%
2022/04/01	1	144.51	3	144.33	145.00	-2	4,538	-0.04%
2022/03/31	0.1	146.98	3	147.17	146.00	-2.9	4,634	-0.06%
2022/03/30	36	148.47	9	148.61	148.00	27	4,706	0.57%
2022/03/29	5.3	147.60	2	148.50	148.00	3.3	4,718	0.07%
2022/03/28	4.4	146.98	4	147.25	147.00	0.4	4,760	0.01%
2022/03/25	6	150.42	0	0.00	149.50	6	4,806	0.12%
2022/03/24	3	150.17	6	151.75	152.00	-3	4,901	-0.06%
2022/03/23	51	150.98	3	151.50	151.50	48	4,982	0.96%
2022/03/22	4	147.75	5	147.90	148.00	-1	5,150	-0.02%
2022/03/21	0	0.00	5	151.60	150.00	-5	5,207	-0.10%
2022/03/18	4.2	148.97	9	148.56	149.00	-4.8	5,238	-0.09%
2022/03/17	8	147.88	9	148.22	148.00	-1	5,245	-0.02%
2022/03/16	13	144.65	10	145.35	145.00	3	5,277	0.06%
2022/03/15	8	144.63	7	144.29	144.00	1	5,332	0.02%
2022/03/14	3	147.67	5	147.30	148.00	-2	5,398	-0.04%
2022/03/11	4	145.38	1	145.50	145.00	3	5,615	0.05%
2022/03/10	6	149.00	2.2	148.62	148.00	3.9	5,715	0.07%
2022/03/09	1	145.00	9.4	145.64	146.00	-8.4	5,782	-0.14%
2022/03/08	11.1	143.14	4	145.00	142.50	7.1	5,897	0.12%
2022/03/07	3.1	147.51	18	147.50	147.00	-14.9	5,927	-0.25%
2022/03/04	4.1	154.14	5	154.80	153.00	-0.9	5,994	-0.02%
2022/03/03	10	156.50	4	156.88	156.00	6	6,127	0.10%
2022/03/02	16.4	156.88	19	156.34	156.50	-2.6	6,211	-0.04%
2022/03/01	9.2	153.39	1	154.00	153.50	8.2	6,202	0.13%
2022/02/25	12.2	156.12	22	157.64	152.00	-9.8	6,280	-0.16%
2022/02/24	16.1	156.53	30.1	155.75	156.00	-14	6,265	-0.22%
2022/02/23	9.1	154.44	8	152.82	154.50	1.1	6,083	0.02%
2022/02/22	4.4	145.91	27	145.83	146.00	-22.6	6,358	-0.35%
2022/02/21	4	149.00	3	148.33	149.50	1	7,504	0.01%
2022/02/18	5.2	147.94	2	148.75	150.00	3.2	8,235	0.04%
2022/02/17	10.3	148.61	2	148.50	149.50	8.3	8,303	0.10%
2022/02/16	5	148.20	3	148.67	147.50	2	8,404	0.02%
2022/02/15	20	146.60	7	146.93	146.00	13	8,455	0.15%
2022/02/14	1	148.50	1	149.00	149.50	0	8,475	0.00%
2022/02/11	3	153.17	0	0.00	152.50	3	8,516	0.04%
2022/02/10	22.2	153.84	1	156.50	153.50	21.2	8,699	0.24%
2022/02/09	14	153.86	11	155.59	156.50	3	8,765	0.03%
2022/02/08	8	151.25	11.3	150.08	153.00	-3.3	8,868	-0.04%
2022/02/07	3.1	145.94	4	146.13	146.50	-0.9	8,910	-0.01%
2022/01/26	1.1	145.50	5	146.50	145.50	-3.9	8,992	-0.04%
2022/01/25	5.1	147.58	1	149.50	145.00	4.1	9,153	0.04%
2022/01/24	2	146.50	15	146.93	149.50	-13	9,426	-0.14%
2022/01/21	5.2	150.12	11	150.83	149.50	-5.9	9,663	-0.06%
2022/01/20	8.1	153.69	2	154.50	154.00	6	10,078	0.06%
2022/01/19	1.2	155.07	25	155.44	155.00	-23.9	10,230	-0.23%
2022/01/18	23.1	158.15	3	159.17	155.50	20.1	10,457	0.19%
2022/01/17	8	155.13	12	154.08	157.50	-4	10,516	-0.04%
2022/01/14	10.3	151.37	3.2	150.30	152.00	7.1	10,633	0.07%
2022/01/13	11	155.91	3	156.00	155.00	8	11,031	0.07%
2022/01/12	6.2	156.59	89	154.88	156.00	-82.8	11,081	-0.75%
2022/01/11	7	159.93	10	159.25	159.00	-3	11,147	-0.03%
2022/01/10	9.3	161.23	13	162.08	163.50	-3.7	11,206	-0.03%
2022/01/07	26	159.31	36	159.13	159.00	-10	11,373	-0.09%
2022/01/06	32.3	164.48	1	163.03	163.00	31.2	11,458	0.27%
2022/01/05	12.3	168.43	38.1	167.77	167.50	-25.8	11,517	-0.22%
2022/01/04	36.3	173.69	23	174.70	172.50	13.3	11,520	0.12%
2022/01/03	37.1	174.58	42.5	172.97	176.50	-5.3	11,503	-0.05%
2021/12/30	9	171.61	4	172.25	171.50	5	11,577	0.04%
2021/12/29	3.1	171.34	4	171.75	171.00	-0.9	11,897	-0.01%
2021/12/28	15	172.47	6	173.75	171.00	9	12,314	0.07%
2021/12/27	17.1	168.46	16	169.75	173.00	1.1	12,392	0.01%
2021/12/24	22	169.95	5.1	172.05	167.50	16.9	12,543	0.14%
2021/12/23	3	171.17	4.1	172.00	170.50	-1.1	12,641	-0.01%
2021/12/22	16.2	172.34	8	173.19	171.00	8.2	12,757	0.06%
2021/12/21	4	172.25	18	171.39	172.50	-14	12,817	-0.11%
2021/12/20	20	171.70	24	172.65	170.50	-4	12,865	-0.03%
2021/12/17	16.3	171.16	10.1	172.60	170.00	6.2	12,878	0.05%
2021/12/16	32.3	172.65	38.1	172.21	173.00	-5.9	12,975	-0.05%
2021/12/15	2.1	165.83	13.1	163.96	167.50	-11	12,895	-0.09%
2021/12/14	7.1	162.00	3.1	163.03	160.50	4	12,907	0.03%
2021/12/13	14	167.21	5	166.30	167.00	9	12,940	0.07%
2021/12/10	16.2	165.54	43	166.01	165.50	-26.8	13,087	-0.20%
2021/12/09	12.1	171.66	9	170.61	169.00	3.1	13,075	0.02%
2021/12/08	14.4	173.39	7	175.07	173.00	7.4	13,121	0.06%
2021/12/07	9.4	174.42	26.3	173.29	173.00	-16.9	13,391	-0.13%
2021/12/06	15	172.30	5.2	173.01	172.50	9.8	13,493	0.07%
2021/12/03	18	170.14	8.1	170.19	170.50	9.9	13,607	0.07%
2021/12/02	28.3	167.45	36	168.15	166.50	-7.7	13,776	-0.06%
2021/12/01	7	167.36	6.2	167.27	169.50	0.8	14,020	0.01%
2021/11/30	10.1	167.25	4	166.50	166.00	6.1	14,345	0.04%
2021/11/29	16.1	158.28	23.8	159.06	163.50	-7.7	14,557	-0.05%
2021/11/26	22.2	164.28	61.1	163.87	162.50	-38.9	14,708	-0.26%
2021/11/25	18	168.14	36	168.72	168.00	-18	15,011	-0.12%
2021/11/24	25	168.50	20	168.95	169.00	5	15,081	0.03%
2021/11/23	25.3	170.63	23.9	171.32	169.00	1.4	15,233	0.01%
2021/11/22	19.1	175.19	8.1	175.76	176.50	11	15,337	0.07%
2021/11/19	31.8	174.95	39	177.00	172.50	-7.2	15,709	-0.05%
2021/11/18	121.3	179.83	41.7	177.46	173.50	79.6	15,879	0.50%	大買/
2021/11/17	32.1	168.97	33.3	165.54	171.50	-1.2	15,099	-0.01%
2021/11/16	18.1	156.76	11.1	157.81	156.00	7	14,940	0.05%
2021/11/15	16.1	157.44	8.7	159.35	156.50	7.4	15,536	0.05%
2021/11/12	14	155.07	18.9	154.92	155.00	-4.9	16,770	-0.03%
2021/11/11	19	153.84	14	154.82	154.50	5	16,996	0.03%
2021/11/10	54	153.92	7	153.88	152.50	47	17,198	0.27%
2021/11/09	27.2	155.28	15	155.50	155.50	12.1	17,489	0.07%
2021/11/08	9	151.22	17.2	150.86	152.00	-8.2	17,513	-0.05%
2021/11/05	10.1	148.95	25	147.52	148.50	-14.9	17,807	-0.08%
2021/11/04	20.2	145.88	11	146.54	144.50	9.2	18,007	0.05%
2021/11/03	15	146.67	30	147.10	148.50	-15	18,247	-0.08%
2021/11/02	36.3	146.22	23	146.35	144.00	13.3	18,473	0.07%
2021/11/01	49.3	152.74	46	153.52	150.00	3.3	18,641	0.02%
2021/10/29	28.2	164.60	33	165.71	160.00	-4.8	18,846	-0.03%
2021/10/28	44.1	167.44	42.3	165.39	164.00	1.8	19,154	0.01%
2021/10/27	11.6	155.99	27.6	156.93	158.50	-16	19,858	-0.08%
2021/10/26	41.1	153.91	35.3	154.30	152.50	5.8	20,775	0.03%
2021/10/25	36.4	146.19	25.1	147.70	149.00	11.3	21,535	0.05%
2021/10/22	33	148.74	36.1	150.10	148.00	-3.1	22,191	-0.01%
2021/10/21	57.1	154.19	31.3	156.04	151.00	25.7	22,793	0.11%
2021/10/20	3	146.50	3.5	147.04	147.00	-0.4	23,424	0.00%
2021/10/19	7	145.21	6.2	145.87	145.50	0.8	24,926	0.00%
2021/10/18	8	141.37	13.2	142.09	143.00	-5.1	25,500	-0.02%
2021/10/15	6.2	140.51	10	142.60	141.00	-3.9	25,649	-0.02%
2021/10/14	6	138.67	14.6	137.33	139.00	-8.6	25,598	-0.03%
2021/10/13	13.5	135.02	19	135.55	134.00	-5.5	25,541	-0.02%
2021/10/12	17	140.68	7	140.64	139.00	10	25,547	0.04%
2021/10/08	13.1	145.95	7.2	146.43	145.00	5.9	25,639	0.02%
2021/10/07	9	146.56	21	147.02	147.00	-12	25,668	-0.05%
2021/10/06	40.4	144.61	21	145.48	140.00	19.4	25,703	0.08%
2021/10/05	25.1	145.97	25.2	145.87	150.50	-0.2	25,490	0.00%
2021/10/04	9.3	143.81	6	145.17	139.50	3.3	25,173	0.01%
2021/10/01	12.3	147.51	11.2	151.13	148.50	1.1	25,123	0.00%
2021/09/30	6.3	152.92	5	154.74	155.00	1.3	25,106	0.01%
2021/09/29	12.1	156.35	12.5	155.58	153.50	-0.3	25,212	0.00%
2021/09/28	10	163.50	0	0.00	162.00	10	25,688	0.04%
2021/09/27	3.2	168.00	5	168.40	168.00	-1.9	25,883	-0.01%
2021/09/24	5	164.30	10	164.55	164.00	-5	26,181	-0.02%
2021/09/23	11	159.87	24.5	158.85	161.00	-13.5	26,339	-0.05%
2021/09/22	14.3	161.16	4	161.50	160.50	10.3	26,604	0.04%
2021/09/17	10	166.50	6	167.00	169.50	4	26,950	0.01%
2021/09/16	6	166.75	18.1	167.57	165.50	-12.1	27,110	-0.04%
2021/09/15	37	165.78	28.4	167.67	165.00	8.6	27,266	0.03%
2021/09/14	7.5	176.94	8.1	177.90	176.50	-0.7	27,647	0.00%
2021/09/13	6.1	178.44	5.3	179.91	175.00	0.7	28,072	0.00%
2021/09/10	45.3	181.78	25.3	185.18	179.00	20	28,528	0.07%
2021/09/09	11.2	178.87	11.7	176.70	179.50	-0.5	28,530	0.00%
2021/09/08	6.7	170.68	19	172.16	169.00	-12.3	28,671	-0.04%
2021/09/07	17	176.06	19	176.34	176.50	-2	29,141	-0.01%
2021/09/06	10.4	173.59	13	174.12	174.50	-2.7	29,420	-0.01%
2021/09/03	15	182.00	20.4	182.96	180.50	-5.4	29,785	-0.02%
2021/09/02	37.2	190.35	7	190.28	186.00	30.1	30,498	0.10%
2021/09/01	23	193.39	27	194.83	195.50	-4	31,476	-0.01%
2021/08/31	38.1	193.02	47	194.72	191.50	-8.9	32,096	-0.03%
2021/08/30	4	190.88	4	190.38	189.00	0	32,647	0.00%
2021/08/27	14	188.64	16	189.47	190.50	-2	33,242	-0.01%
2021/08/26	40.2	192.79	10.2	191.43	190.50	29.9	34,115	0.09%
2021/08/25	40	191.21	44	192.30	193.50	-4	35,424	-0.01%
2021/08/24	55	193.33	41.1	195.40	190.00	14	35,921	0.04%
2021/08/23	12.1	200.81	14.5	199.94	202.00	-2.5	36,217	-0.01%
2021/08/20	33.2	192.84	39	192.73	190.50	-5.9	36,492	-0.02%
2021/08/19	45	198.69	31.1	197.58	189.50	14	36,702	0.04%
2021/08/18	68.3	197.30	45.1	199.66	208.00	23.2	36,877	0.06%
2021/08/17	8	215.49	17.6	216.67	207.50	-9.6	37,064	-0.03%
2021/08/16	21	222.33	12.1	225.62	221.00	8.9	37,988	0.02%
2021/08/13	18	229.11	17.7	235.01	224.00	0.4	38,240	0.00%
2021/08/12	16	236.75	9	238.28	236.50	7	38,758	0.02%
2021/08/11	15	237.64	35	245.64	237.00	-20	39,687	-0.05%
2021/08/10	18	252.28	16	253.78	248.50	2	39,841	0.01%
2021/08/09	13.1	262.99	38	266.34	252.00	-24.9	40,193	-0.06%
2021/08/06	39	264.97	16.1	268.85	269.50	22.9	41,121	0.06%
2021/08/05	8	267.37	11	267.18	265.50	-3	41,868	-0.01%
2021/08/04	14.1	275.54	23.2	274.78	274.00	-9.1	42,818	-0.02%
2021/08/03	13.1	285.21	16	286.66	282.50	-2.9	42,779	-0.01%
2021/08/02	41.1	289.13	31.3	290.86	280.00	9.8	42,832	0.02%
2021/07/30	37.2	282.10	34.2	282.80	276.50	3	42,231	0.01%
2021/07/29	46.3	267.72	54.3	271.96	275.00	-8	41,722	-0.02%
2021/07/28	78.5	272.77	18.1	269.19	261.00	60.4	41,284	0.15%
2021/07/27	18.2	282.08	40.1	278.63	290.00	-21.9	41,322	-0.05%
2021/07/26	38.2	282.61	70.3	281.75	276.00	-32	40,993	-0.08%
2021/07/23	121.4	264.02	80.1	264.50	270.50	41.2	40,197	0.10%	大買/
2021/07/22	21.1	235.01	57.6	240.83	246.00	-36.5	39,107	-0.09%
2021/07/21	6	218.50	22.1	222.23	224.00	-16.1	38,837	-0.04%
2021/07/20	24.2	217.19	19.1	217.56	214.00	5.1	39,098	0.01%
2021/07/19	7	227.29	2.1	225.98	226.00	4.9	39,414	0.01%
2021/07/16	3	226.17	18	223.28	225.50	-15	39,721	-0.04%
2021/07/15	20.1	220.94	19.2	219.39	224.50	0.9	40,297	0.00%
2021/07/14	19.1	214.75	36.1	208.42	215.50	-17	41,013	-0.04%
2021/07/13	19	215.50	23.6	219.79	210.00	-4.6	41,311	-0.01%
2021/07/12	7	221.86	7	223.86	221.00	0	42,235	0.00%
2021/07/09	9.3	221.64	4	220.63	220.50	5.3	43,038	0.01%
2021/07/08	14	226.25	15	228.03	225.00	-1	43,962	0.00%
2021/07/07	26	226.87	11	230.91	224.00	15	44,613	0.03%
2021/07/06	11.1	233.23	10.1	235.18	231.00	1	45,041	0.00%
2021/07/05	27.2	236.53	40.6	234.53	238.50	-13.4	45,758	-0.03%
2021/07/02	20	227.68	32	227.72	228.00	-12	45,754	-0.03%
2021/07/01	27.1	224.64	26.1	227.34	222.00	1.1	45,948	0.00%
2021/06/30	25.1	223.64	15	226.20	226.00	10.1	46,289	0.02%
2021/06/29	38.6	233.12	18.1	229.94	219.00	20.5	46,999	0.04%
2021/06/28	16.1	230.33	42.2	229.06	233.00	-26.1	46,737	-0.06%
2021/06/25	28	220.18	20	220.78	220.00	8	46,470	0.02%
2021/06/24	7.2	217.96	6	218.83	217.00	1.2	46,369	0.00%
2021/06/23	26.1	221.16	27.1	222.01	217.50	-1	46,246	0.00%
2021/06/22	13	214.50	26.2	214.13	212.50	-13.2	45,753	-0.03%
2021/06/21	39.8	212.29	22.6	214.84	208.00	17.2	45,360	0.04%
2021/06/18	19	225.00	12	227.21	222.50	7	44,912	0.02%
2021/06/17	30	225.62	12	225.29	228.50	18	44,681	0.04%
2021/06/16	38.3	232.06	49.2	234.62	223.00	-10.8	44,410	-0.02%
2021/06/15	31.4	243.43	56.4	244.54	242.50	-25	43,982	-0.06%
2021/06/11	79.2	240.77	93	241.06	241.00	-13.8	44,896	-0.03%
2021/06/10	138.3	246.17	139.1	248.67	240.00	-0.8	44,973	0.00%	大買/大賣/
2021/06/09	75.2	239.27	49.5	241.32	248.00	25.7	44,862	0.06%
2021/06/08	40.4	240.51	41.4	239.57	230.50	-0.9	44,752	0.00%
2021/06/07	37.4	233.00	44	230.58	238.00	-6.6	44,289	-0.01%
2021/06/04	25.1	227.88	44.6	230.09	226.50	-19.5	43,743	-0.04%
2021/06/03	68.3	224.85	79.4	224.66	230.00	-11.1	43,243	-0.03%
2021/06/02	60.7	227.56	52	224.93	216.00	8.6	42,269	0.02%
2021/06/01	42.3	227.52	33.1	229.83	232.50	9.2	40,906	0.02%
2021/05/31	37.4	208.61	48.1	207.34	211.50	-10.7	39,973	-0.03%
2021/05/28	20.2	204.17	25	203.56	199.50	-4.8	39,364	-0.01%
2021/05/27	33.1	197.87	29	197.12	200.00	4.1	39,070	0.01%
2021/05/26	35.2	198.75	47.1	196.47	192.50	-11.9	38,520	-0.03%
2021/05/25	57.3	200.98	64.5	201.06	199.50	-7.2	37,898	-0.02%
2021/05/24	52.2	186.42	52	186.31	190.00	0.2	36,643	0.00%
2021/05/21	26.2	173.76	13.2	173.28	176.00	13	35,838	0.04%
2021/05/20	30.1	170.70	16	171.98	169.00	14	35,635	0.04%
2021/05/19	19.1	174.58	33.2	173.78	179.00	-14.1	35,152	-0.04%
2021/05/18	14.1	160.00	16.1	159.05	163.00	-2.1	34,334	-0.01%
2021/05/17	39	154.13	13.1	152.63	148.50	25.9	34,113	0.08%
2021/05/14	43.3	172.93	41.9	177.39	164.50	1.4	33,842	0.00%
2021/05/13	24.4	167.44	19	168.61	171.00	5.4	32,760	0.02%
2021/05/12	58.5	162.39	32.1	160.16	161.00	26.4	31,940	0.08%
2021/05/11	16.3	166.12	37.3	164.45	162.50	-21.1	30,804	-0.07%
2021/05/10	9.4	187.52	25.2	191.44	180.50	-15.7	30,623	-0.05%
2021/05/07	30.3	182.80	29.4	182.57	183.00	0.9	30,225	0.00%
2021/05/06	22.2	171.59	12	175.08	171.00	10.2	29,853	0.03%
2021/05/05	32.3	180.76	23	183.63	172.50	9.3	29,380	0.03%
2021/05/04	19.2	183.91	21	177.52	191.50	-1.8	29,111	-0.01%
2021/05/03	34.3	185.72	3	184.17	179.50	31.3	28,545	0.11%
2021/04/29	5	200.90	14.7	201.54	199.00	-9.7	28,395	-0.03%
2021/04/28	19	199.89	19.1	203.84	201.00	-0.1	28,586	0.00%
2021/04/27	18.9	199.23	18	201.11	195.50	0.9	28,353	0.00%
2021/04/26	12	195.47	9	198.44	196.50	3	28,220	0.01%
2021/04/23	16.2	188.60	22.4	187.33	193.50	-6.3	28,108	-0.02%
2021/04/22	25.2	183.07	25.1	182.84	176.00	0.1	28,446	0.00%
2021/04/21	31.3	173.26	30.2	175.66	179.00	1.1	28,387	0.00%
2021/04/20	40.6	196.70	8.3	195.86	182.00	32.3	27,900	0.12%
2021/04/19	47.2	203.54	24.6	201.55	198.50	22.6	27,235	0.08%
2021/04/16	23.4	225.88	15.3	229.73	220.50	8	27,122	0.03%
2021/04/15	8.3	215.13	25	209.36	220.00	-16.7	26,314	-0.06%
2021/04/14	40.9	196.25	19.2	195.10	200.00	21.6	25,679	0.08%
2021/04/13	15.5	214.07	32.4	213.27	202.50	-16.9	24,924	-0.07%
2021/04/12	12.3	206.28	23.1	206.59	202.50	-10.8	24,342	-0.04%
2021/04/09	15.6	234.27	18.8	235.36	225.00	-3.2	23,930	-0.01%
2021/04/08	9.7	229.54	9.2	229.99	236.50	0.5	23,464	0.00%
2021/04/07	8.8	216.71	2	216.25	215.00	6.8	23,107	0.03%
2021/04/06	18	213.03	61	216.97	218.50	-43	22,891	-0.19%
2021/04/01	26.1	192.42	31.2	193.38	199.00	-5.1	22,675	-0.02%
2021/03/31	14.1	184.18	35	185.66	181.00	-20.9	22,011	-0.09%
2021/03/30	25.3	180.44	4.7	175.48	183.50	20.5	22,479	0.09%
2021/03/29	8.1	169.51	8	173.25	174.00	0.1	22,643	0.00%
2021/03/26	7	153.29	3	150.69	158.50	4	23,226	0.02%
2021/03/25	4	145.63	1	144.50	144.50	3	23,434	0.01%
2021/03/24	19	154.31	1	155.00	148.00	18	23,608	0.08%
2021/03/23	1.2	150.60	10.2	147.74	152.00	-9	23,801	-0.04%
2021/03/22	8.1	155.85	8	158.44	154.00	0.1	24,108	0.00%
2021/03/19	18.2	158.13	22.5	152.16	159.00	-4.4	24,041	-0.02%
2021/03/18	16.9	148.62	10.1	148.07	152.50	6.8	23,912	0.03%
2021/03/17	49.2	140.48	44.2	141.70	139.00	5	23,843	0.02%
2021/03/16	52.5	147.27	30.1	147.58	148.50	22.4	22,616	0.10%
2021/03/15	22.2	130.59	79.1	131.66	135.00	-56.9	21,961	-0.26%
2021/03/12	72.6	119.27	87.1	119.79	123.00	-14.5	21,016	-0.07%
2021/03/11	12.2	108.32	47.2	107.92	112.00	-35	19,953	-0.18%
2021/03/10	37.3	103.35	26	103.69	102.00	11.3	19,630	0.06%
2021/03/09	18	98.34	16.1	98.65	100.00	1.9	19,296	0.01%
2021/03/08	7.2	99.04	6	101.25	96.10	1.2	19,365	0.01%
2021/03/05	64.3	100.36	70.8	99.73	99.20	-6.5	19,397	-0.03%
2021/03/04	8.3	101.14	8	101.81	101.50	0.3	19,409	0.00%
2021/03/03	32	101.16	25.1	103.24	101.00	6.9	19,427	0.04%
2021/03/02	24.7	106.35	19.3	105.71	104.50	5.4	19,354	0.03%
2021/02/26	15.3	100.54	14	100.12	99.80	1.4	19,082	0.01%
2021/02/25	26.5	103.54	14.8	108.64	101.00	11.7	18,950	0.06%
2021/02/24	23.2	110.25	28.2	110.12	106.50	-5	18,832	-0.03%
2021/02/23	25.8	111.74	33.1	110.55	113.50	-7.3	18,669	-0.04%
2021/02/22	19.4	107.00	71.8	108.17	109.00	-52.4	18,470	-0.28%
2021/02/19	16.2	100.03	34	101.92	99.70	-17.8	18,188	-0.10%
2021/02/18	17	98.18	19.2	96.75	99.30	-2.2	17,890	-0.01%
2021/02/17	15.2	94.47	16.9	92.93	94.80	-1.7	17,744	-0.01%
2021/02/05	25.6	88.02	23.2	87.21	88.30	2.4	17,606	0.01%
2021/02/04	15	83.63	18	84.24	83.10	-3	17,491	-0.02%
2021/02/03	16.4	83.69	11.8	84.51	83.60	4.6	17,453	0.03%
2021/02/02	4.3	82.39	4	83.45	81.90	0.3	17,654	0.00%
2021/02/01	11.6	81.60	32.2	80.59	81.60	-20.5	17,735	-0.12%
2021/01/29	9.6	85.55	18.1	86.26	84.00	-8.5	17,492	-0.05%
2021/01/28	12.1	90.96	17	91.02	88.40	-4.9	17,286	-0.03%
2021/01/27	17	91.69	10	91.63	90.80	7	17,175	0.04%
2021/01/26	51.7	91.97	33.1	92.00	90.80	18.6	17,215	0.11%
2021/01/25	12.5	96.66	3.1	96.47	95.60	9.5	16,996	0.06%
2021/01/22	25.9	100.36	15	100.90	101.00	10.9	17,006	0.06%
2021/01/21	5.1	96.58	56.1	97.12	97.90	-51	16,945	-0.30%
2021/01/20	40.1	103.67	17.4	106.65	98.60	22.7	16,813	0.14%
2021/01/19	15	109.00	43.8	108.54	109.50	-28.8	16,898	-0.17%
2021/01/18	17.2	108.62	12.3	110.67	108.50	4.9	16,782	0.03%
2021/01/15	118.8	109.37	73.1	109.70	110.50	45.6	16,420	0.28%	大買/
2021/01/14	43	104.73	28.9	103.98	106.00	14.1	15,638	0.09%
2021/01/13	28.5	97.73	10.2	97.47	96.60	18.3	15,309	0.12%
2021/01/12	22	94.34	45.4	94.67	93.50	-23.4	15,066	-0.16%
2021/01/11	47.1	98.53	48	98.12	98.00	-0.9	14,830	-0.01%
2021/01/08	25.2	92.80	38	92.36	92.90	-12.9	14,485	-0.09%
2021/01/07	36.3	90.13	32.3	89.96	91.90	4	14,161	0.03%
2021/01/06	50.2	88.45	31.1	87.17	86.10	19.1	13,867	0.14%
2021/01/05	8	88.35	35.4	87.40	87.90	-27.4	13,629	-0.20%
2021/01/04	10	91.02	18	91.97	90.70	-8	13,423	-0.06%
2020/12/31	59.6	96.54	17.2	96.36	93.50	42.3	13,225	0.32%
2020/12/30	13.2	95.56	13.1	96.07	95.10	0.1	12,730	0.00%
2020/12/29	9.1	97.15	2	97.85	95.50	7.1	12,492	0.06%
2020/12/28	27	99.09	20.8	97.37	99.00	6.2	12,246	0.05%
2020/12/25	11.1	90.16	23.7	89.95	91.50	-12.6	11,791	-0.11%
2020/12/24	50	87.26	31	87.60	87.50	19	11,465	0.17%
2020/12/23	12.2	81.08	21.1	83.06	85.00	-8.9	10,799	-0.08%
2020/12/22	29	83.17	18.2	82.55	77.50	10.8	10,442	0.10%
2020/12/21	1.4	77.63	5.2	78.05	80.80	-3.9	9,725	-0.04%
2020/12/18	2	72.60	5.2	73.36	73.50	-3.2	9,411	-0.03%
2020/12/17	5.6	72.01	9	70.90	72.20	-3.4	9,180	-0.04%
2020/12/16	13.5	68.95	9	69.95	68.40	4.5	8,966	0.05%
2020/12/15	8	68.24	6	69.55	67.70	2	8,530	0.02%
2020/12/14	0	68.40	11	68.70	68.50	-11	8,452	-0.13%
2020/12/11	11	68.18	8.7	68.36	68.70	2.3	8,405	0.03%
2020/12/10	16	68.32	14.1	70.31	67.50	1.9	8,237	0.02%
2020/12/09	9.1	69.52	9.3	68.90	69.90	-0.2	8,013	0.00%
2020/12/08	7	65.66	1	64.90	66.50	6	7,848	0.08%
2020/12/07	1.1	63.94	8	64.35	65.10	-6.9	7,784	-0.09%
2020/12/04	11	64.68	24.2	65.25	64.80	-13.2	7,756	-0.17%
2020/12/03	4	67.65	8	67.33	67.40	-4	7,653	-0.05%
2020/12/02	13.2	67.43	20	67.91	66.50	-6.8	7,624	-0.09%
2020/12/01	8	65.85	4	66.35	65.70	4	7,342	0.05%
2020/11/30	39.3	65.53	60	65.50	66.60	-20.7	7,166	-0.29%
2020/11/27	3	61.53	14	62.14	62.50	-11	6,971	-0.16%
2020/11/26	8.1	61.91	16.9	61.41	61.90	-8.8	6,865	-0.13%
2020/11/25	7	60.13	8	60.35	59.10	-1	6,848	-0.01%
2020/11/24	13.2	60.65	8.1	60.63	60.90	5.1	6,805	0.07%
2020/11/23	5.2	60.23	4	60.70	60.10	1.2	6,790	0.02%
2020/11/20	19.4	59.93	21	59.44	59.80	-1.7	6,750	-0.02%
2020/11/19	11.1	59.22	13.4	59.06	58.40	-2.3	6,661	-0.04%
2020/11/18	4.6	57.29	7	57.86	57.20	-2.4	6,590	-0.04%
2020/11/17	11	57.62	3	57.60	57.40	8	6,694	0.12%
2020/11/16	4.1	56.79	7.1	58.00	57.00	-3	6,670	-0.04%
2020/11/13	12.1	57.25	27	56.87	57.10	-14.9	6,614	-0.22%
2020/11/12	27.1	55.73	6	57.07	55.00	21.1	6,515	0.32%
2020/11/11	18	55.38	16.2	55.83	56.30	1.9	6,390	0.03%
2020/11/10	35.3	55.92	15	56.24	56.30	20.3	6,437	0.32%
2020/11/09	8.2	53.19	24.1	53.42	54.80	-15.9	6,022	-0.26%
2020/11/06	6.1	50.33	0	0.00	49.90	6.1	5,797	0.10%
2020/11/05	6	49.97	0	0.00	50.30	6	5,845	0.10%
2020/11/04	4	49.70	2	50.50	50.40	2	5,846	0.03%
2020/11/03	15	50.09	16.2	50.85	49.70	-1.2	5,814	-0.02%
2020/11/02	12	51.73	4.3	51.85	52.00	7.7	5,817	0.13%
2020/10/30	14.1	52.68	14.8	52.41	51.20	-0.7	5,847	-0.01%
2020/10/29	28.9	51.94	16.8	51.65	52.50	12.1	5,939	0.20%
2020/10/28	20.8	50.33	16.8	50.43	51.20	4	5,850	0.07%
2020/10/27	5	47.87	64.1	49.10	48.40	-59	5,502	-1.07%
2020/10/26	7.2	47.51	17.1	47.07	47.00	-9.9	5,212	-0.19%
2020/10/14	0	0.00	2	33.45	33.50	-2	5,038	-0.04%
2020/10/13	2	33.95	4	33.08	33.80	-2	5,092	-0.04%
2020/10/12	6	33.46	1	33.52	32.60	5	5,098	0.10%
2020/10/08	0	0.00	7	33.99	34.15	-7	5,174	-0.14%
2020/10/07	4	33.91	6	33.88	34.00	-2	5,338	-0.04%
2020/10/06	2	33.40	4	33.62	33.50	-2	5,610	-0.04%
2020/10/05	7	32.99	7	32.87	33.25	0	5,803	0.00%
2020/09/30	2	32.25	13	32.54	32.70	-11	5,976	-0.18%
2020/09/29	1	32.40	2	32.70	32.30	-1	6,154	-0.02%
2020/09/28	0.2	31.70	6	31.67	31.75	-5.8	6,419	-0.09%
2020/09/25	5	30.90	0	0.00	30.55	5	6,892	0.07%
2020/09/24	3	32.82	9	32.48	32.05	-6	7,514	-0.08%
2020/09/23	1	33.30	0	0.00	33.30	1	7,630	0.01%
2020/09/22	12	33.30	10	32.73	33.60	2	7,661	0.03%
2020/09/21	6	33.62	4	33.81	33.40	2	7,659	0.03%
2020/09/18	0	0.00	5	33.31	33.30	-5	7,707	-0.06%
2020/09/17	5	33.23	19	33.37	33.20	-14	7,920	-0.18%
2020/09/16	4	33.15	7	33.21	33.00	-3	8,187	-0.04%
2020/09/15	4	33.35	2	33.10	33.05	2	8,308	0.02%
2020/09/14	5	33.25	2	32.55	33.20	3	8,419	0.04%
2020/09/11	8	32.65	6	32.31	32.45	2	8,468	0.02%
2020/09/10	7	33.41	5	33.14	32.65	2	8,504	0.02%
2020/09/09	3	32.10	1	31.80	32.20	2	8,541	0.02%
2020/09/08	4	32.31	5	32.33	32.20	-1	8,754	-0.01%
2020/09/07	4	32.66	6	32.63	32.35	-2	8,899	-0.02%
2020/09/04	3	32.05	0	0.00	32.35	3	9,142	0.03%
2020/09/03	9	32.96	4	33.15	32.90	5	9,178	0.05%
2020/09/02	3	32.73	1	32.70	32.90	2	9,233	0.02%
2020/09/01	0	0.00	1	32.65	32.55	-1	9,341	-0.01%
2020/08/31	2	33.25	2	33.80	33.05	0	9,520	0.00%
2020/08/28	50	32.37	6	31.98	32.70	44	9,623	0.46%
2020/08/27	14.2	32.14	7	32.53	32.10	7.2	9,829	0.07%
2020/08/26	1	33.05	0	0.00	33.00	1	9,797	0.01%
2020/08/25	1.2	33.72	10	33.37	33.25	-8.9	9,811	-0.09%
2020/08/24	3.2	33.28	14	33.57	33.20	-10.9	9,816	-0.11%
2020/08/21	0.2	33.50	2	33.50	33.45	-1.8	9,858	-0.02%
2020/08/20	29	33.83	43	33.71	32.95	-14	9,864	-0.14%
2020/08/19	1	36.30	17.1	36.34	35.95	-16.1	9,753	-0.17%
2020/08/18	10	37.29	8	37.45	37.05	2	9,735	0.02%
2020/08/17	3	36.77	12	37.39	37.30	-9	9,709	-0.09%
2020/08/14	59.6	36.56	12	36.32	36.40	47.6	9,816	0.49%
2020/08/13	39	37.31	6	37.48	36.85	33	9,891	0.33%
2020/08/12	4	37.08	63	37.92	37.95	-59	9,990	-0.59%
2020/08/11	7	36.23	1	36.75	35.85	6	9,929	0.06%
2020/08/10	46	37.63	7	37.39	37.00	39	10,113	0.39%
2020/08/07	6	37.70	6	38.22	37.90	0	10,364	0.00%
2020/08/06	29	38.06	8	38.63	37.50	21	11,129	0.19%
2020/08/05	9	38.16	15	38.00	38.45	-6	11,261	-0.05%
2020/08/04	3	37.03	9	37.33	36.95	-6	11,444	-0.05%
2020/08/03	2	37.00	1	37.40	37.00	1	11,809	0.01%
2020/07/31	14	36.86	34	36.96	36.85	-20	12,486	-0.16%
2020/07/30	0	0.00	18	36.79	36.70	-18	12,943	-0.14%
2020/07/29	10	35.47	12	35.68	35.75	-2	13,194	-0.02%
2020/07/28	16	36.55	11	37.61	35.55	5	13,258	0.04%
2020/07/27	14	37.13	26	37.06	36.70	-12	13,268	-0.09%
2020/07/24	38	38.13	29	37.69	36.00	9	13,356	0.07%
2020/07/23	29	37.86	30	36.79	38.00	-1	13,411	-0.01%
2020/07/22	12	36.49	1	36.45	36.20	11	13,559	0.08%
2020/07/21	17	36.37	6	36.26	36.20	11	13,699	0.08%
2020/07/20	3.2	35.53	9	35.50	35.85	-5.9	13,805	-0.04%
2020/07/17	10	35.69	92	36.20	35.45	-82	13,933	-0.59%
2020/07/16	3	36.65	1	36.30	36.30	2	13,969	0.01%
2020/07/15	0	0.00	14	37.50	36.85	-14	14,073	-0.10%
2020/07/14	31	38.11	5	38.29	37.60	26	14,035	0.19%
2020/07/13	25	38.15	19	37.99	38.35	6	13,921	0.04%
2020/07/10	20	37.18	39	37.56	36.50	-19	13,910	-0.14%
2020/07/09	18	37.39	14	37.41	37.20	4	13,865	0.03%
2020/07/08	25	38.01	31	37.78	37.60	-6	13,782	-0.04%
2020/07/07	26	36.80	33.2	36.98	37.05	-7.2	13,740	-0.05%
2020/07/06	79	37.61	31.4	38.31	38.05	47.6	13,518	0.35%
2020/07/03	51	35.65	48.7	35.83	36.95	2.3	13,152	0.02%
2020/07/02	33	33.25	31	33.39	33.70	2	12,618	0.02%
2020/07/01	14	32.35	3	32.48	32.50	11	12,526	0.09%
2020/06/30	3	32.25	1	32.45	32.20	2	12,521	0.02%
2020/06/29	9	32.24	6	32.33	32.10	3	12,586	0.02%
2020/06/24	8	33.89	20	34.12	33.40	-12	12,549	-0.10%
2020/06/23	28	33.73	13.1	33.68	34.10	14.9	12,422	0.12%
2020/06/22	10	32.94	17.4	33.07	32.65	-7.4	12,237	-0.06%
2020/06/19	7	32.89	14	32.82	32.75	-7	12,203	-0.06%
2020/06/18	90	32.79	7	32.48	32.40	83	12,136	0.68%
2020/06/16	5.1	32.23	21	32.04	32.15	-15.9	12,131	-0.13%
2020/06/15	17	33.07	35	33.02	32.30	-18	12,122	-0.15%
2020/06/12	15	31.80	12	31.73	32.65	3	12,011	0.02%
2020/06/11	31	32.35	39	32.20	31.65	-8	12,006	-0.07%
2020/06/10	7	32.44	3	32.85	32.45	4	11,876	0.03%
2020/06/09	7	32.56	5	32.73	32.45	2	12,063	0.02%
2020/06/08	10	32.67	33	32.39	32.25	-23	12,309	-0.19%
2020/06/05	26	32.85	8	32.92	32.65	18	12,621	0.14%
2020/06/04	14	32.29	40	32.41	32.30	-26	12,878	-0.20%
2020/06/03	64	32.11	26	31.79	32.20	38	12,993	0.29%
2020/06/02	2	30.75	2	30.90	30.65	0	13,175	0.00%
2020/06/01	7	30.90	17	30.93	30.80	-10	13,257	-0.08%
2020/05/29	6	30.28	3	30.53	30.35	3	13,309	0.02%
2020/05/28	3	30.32	3	30.43	30.15	0	13,487	0.00%
2020/05/27	18	31.08	7	31.07	30.80	11	13,504	0.08%
2020/05/26	0	0.00	15	31.07	30.75	-15	13,571	-0.11%
2020/05/25	1	31.05	3	30.95	30.85	-2	13,651	-0.01%
2020/05/22	21	31.52	32	31.52	31.10	-11	13,957	-0.08%
2020/05/21	25	32.51	28	32.70	32.30	-3	13,961	-0.02%
2020/05/20	25	31.74	21	31.93	32.00	4	13,923	0.03%
2020/05/19	28	31.86	48	31.15	31.85	-20	13,972	-0.14%
2020/05/18	14.2	30.60	13	30.65	30.00	1.2	13,885	0.01%
2020/05/15	11	31.38	14	31.51	31.20	-3	14,215	-0.02%
2020/05/14	22	31.10	15	31.25	31.15	7	14,552	0.05%
2020/05/13	80	31.10	172	30.91	31.60	-92	14,457	-0.64%	大賣/
2020/05/12	81.2	31.63	40	31.95	32.10	41.2	13,689	0.30%
2020/05/11	44	32.61	13	32.58	31.95	31	13,404	0.23%
2020/05/08	71	35.64	33	36.06	35.50	38	13,050	0.29%
2020/05/07	100.1	36.49	29	36.33	36.50	71.1	12,651	0.56%
2020/05/06	28	35.02	25	35.55	35.00	3	11,977	0.03%
2020/05/05	34	33.72	10	33.91	33.70	24	11,439	0.21%
2020/05/04	8	32.22	11	32.52	32.85	-3	11,179	-0.03%
2020/04/30	23	31.70	17	31.73	32.20	6	11,116	0.05%
2020/04/29	47	32.52	48	32.32	32.05	-1	11,001	-0.01%
2020/04/28	26	31.69	48	31.46	31.45	-22	10,887	-0.20%
2020/04/27	13	33.39	21	33.10	33.15	-8	10,629	-0.08%
2020/04/24	41	31.72	34	31.52	32.20	7	10,392	0.07%
2020/04/23	21	30.92	5	31.04	30.90	16	10,362	0.15%
2020/04/22	19	29.71	6	30.13	30.15	13	10,319	0.13%
2020/04/21	18	30.72	11	30.55	30.15	7	10,212	0.07%
2020/04/20	16	31.90	40	31.95	31.70	-24	10,104	-0.24%
2020/04/17	3	34.27	26	33.87	33.45	-23	10,046	-0.23%
2020/04/16	14	33.91	18	33.95	34.05	-4	10,117	-0.04%
2020/04/15	17	33.72	60	33.48	33.00	-43	10,158	-0.42%
2020/04/14	12	32.62	10	33.18	33.40	2	9,868	0.02%
2020/04/13	11	31.29	2	31.43	31.90	9	9,705	0.09%
2020/04/10	28	31.86	68	31.51	31.35	-40	9,633	-0.42%
2020/04/09	59	31.33	72	30.72	31.40	-13	9,501	-0.14%
2020/04/08	69	30.63	66	30.16	30.75	3	9,417	0.03%
2020/04/07	84	29.84	85	29.24	30.00	-1	9,309	-0.01%
2020/04/06	68	28.40	53	28.39	28.40	15	9,176	0.16%
2020/04/01	69	28.33	55	28.14	28.10	14	9,128	0.15%
2020/03/31	82	28.82	64	28.33	28.30	18	9,101	0.20%
2020/03/30	75	27.27	53	28.67	28.90	22	9,008	0.24%
2020/03/27	53	27.94	46	27.10	27.10	7	8,949	0.08%
2020/03/26	44	27.24	43	27.93	27.95	1	8,942	0.01%
2020/03/25	55	27.11	60	26.81	26.70	-5	8,942	-0.06%
2020/03/24	26	26.76	26	26.31	26.30	0	8,869	0.00%
2020/03/23	41	25.75	36	25.65	25.65	5	8,837	0.06%
2020/03/20	15	26.25	14	26.57	26.65	1	8,873	0.01%
2020/03/19	9	25.81	10	25.15	25.10	-1	8,813	-0.01%
2020/03/18	9	27.21	9	26.96	27.10	0	8,750	0.00%
2020/03/17	20	27.11	13	27.15	27.25	7	8,738	0.08%
2020/03/16	2	26.10	1	27.60	26.30	1	8,655	0.01%
2020/03/13	16	26.29	23	26.18	26.65	-7	8,542	-0.08%
2020/03/12	32	30.14	23	30.27	28.95	9	8,308	0.11%
2020/03/11	26	33.03	39	32.42	32.15	-13	8,032	-0.16%
2020/03/10	30	31.64	26	31.62	31.15	4	7,669	0.05%
2020/03/09	20	31.74	9	31.48	30.50	11	7,272	0.15%
2020/03/06	97	32.91	163	32.86	33.05	-66	7,047	-0.94%	大賣/
2020/03/05	4	30.89	8	31.09	31.00	-4	6,669	-0.06%
2020/03/04	5	30.15	2	30.65	30.65	3	6,657	0.05%
2020/03/03	52	31.60	56	31.68	31.05	-4	6,666	-0.06%
2020/03/02	7	29.86	5	30.11	30.15	2	6,555	0.03%
2020/02/27	10	30.15	7	30.40	30.40	3	6,519	0.05%
2020/02/26	31	29.31	35	30.09	30.15	-4	6,680	-0.06%
2020/02/25	58	29.31	32	29.96	29.35	26	6,769	0.38%
2020/02/24	49	31.29	5	31.15	31.70	44	6,480	0.68%
2020/02/21	7	31.33	4	31.39	31.55	3	6,512	0.05%
2020/02/20	10	31.71	16	31.77	31.30	-6	6,546	-0.09%
2020/02/19	18	31.60	60	31.76	31.80	-42	6,446	-0.65%
2020/02/18	28	31.46	22	31.14	31.60	6	6,342	0.09%
2020/02/17	58	30.69	160.1	30.15	31.20	-102.1	6,005	-1.70%	大賣/鉅額交易
2020/02/14	65	28.08	167	27.50	28.40	-102	5,467	-1.87%	大賣/鉅額交易
2020/02/13	0	26.15	26	26.24	26.30	-26	5,214	-0.50%
2020/02/12	12	25.80	23	25.65	26.05	-11	5,171	-0.21%
2020/02/11	16	24.69	10	24.80	24.80	6	5,261	0.11%
2020/02/10	2	24.45	0	0.00	24.30	2	5,357	0.04%
2020/02/07	18	25.19	0	0.00	24.80	18	5,375	0.33%
2020/02/06	2	25.65	8	25.48	25.55	-6	5,398	-0.11%
2020/02/05	15	25.55	7	25.76	25.45	8	5,485	0.15%
2020/02/04	8	25.73	62	26.00	26.20	-54	5,467	-0.99%
2020/02/03	26	24.74	13	24.94	25.15	13	5,465	0.24%
2020/01/31	18	25.99	1	26.50	25.50	17	5,467	0.31%
2020/01/30	8	25.33	17	26.20	25.75	-9	5,524	-0.16%
2020/01/20	2	27.35	3.7	27.75	27.50	-1.7	5,616	-0.03%
2020/01/17	27	27.31	15	27.34	27.55	12	5,571	0.22%
2020/01/16	6	26.40	60	26.62	26.70	-54	5,429	-0.99%
2020/01/15	3	25.95	73	25.96	26.00	-70	5,297	-1.32%
2020/01/14	0	25.50	3	25.55	25.65	-3	5,214	-0.06%
2020/01/13	8	25.34	1	25.40	25.40	7	5,169	0.14%
2020/01/10	13	25.44	22.3	25.46	25.60	-9.3	5,054	-0.18%
2020/01/09	4	24.76	13	24.33	24.85	-9	4,879	-0.18%
2020/01/07	11.1	22.62	0	0.00	22.65	11.1	4,783	0.23%
2020/01/06	17	22.97	10	23.07	22.90	7	4,749	0.15%
2020/01/03	0	0.00	0.3	23.65	23.75	-0.3	4,703	-0.01%
2020/01/02	0	0.00	21	23.94	24.00	-21	4,685	-0.45%
2019/12/31	0	0.00	2	23.85	23.80	-2	4,664	-0.04%
2019/12/30	2	23.75	0	0.00	23.75	2	4,636	0.04%
2019/12/27	3	23.67	2	23.70	23.70	1	4,633	0.02%
2019/12/26	0	0.00	4	23.60	23.65	-4	4,622	-0.09%
2019/12/25	1.1	23.50	1	23.50	23.50	0.1	4,604	0.00%
2019/12/24	3.3	23.57	3	23.58	23.40	0.3	4,607	0.01%
2019/12/23	28	23.49	15	23.75	23.40	13	4,582	0.28%
2019/12/20	19	24.34	2	24.40	24.15	17	4,497	0.38%
2019/12/19	3	24.88	8	24.95	25.00	-5	4,424	-0.11%
2019/12/18	0	0.00	3	24.83	24.75	-3	4,409	-0.07%
2019/12/17	6	24.48	0	0.00	24.40	6	4,394	0.14%
2019/12/16	0	0.00	2	25.20	24.90	-2	4,326	-0.05%
2019/12/13	32	24.84	1	25.30	24.70	31	4,325	0.72%
2019/12/12	20	25.13	26	25.04	25.25	-6	4,300	-0.14%
2019/12/11	30	25.46	11	25.76	25.25	19	4,192	0.45%
2019/12/10	1	25.35	15	25.60	26.00	-14	4,130	-0.34%
2019/12/09	12	25.60	6	25.61	25.60	6	4,095	0.15%
2019/12/06	5	25.56	1	25.60	25.50	4	4,059	0.10%
2019/12/05	28	25.89	0	0.00	25.75	28	4,015	0.70%
2019/12/04	3	26.47	11.1	26.51	26.25	-8.1	3,948	-0.20%
2019/12/03	28	26.26	20	26.39	26.50	8	3,903	0.20%
2019/12/02	19	25.74	7	25.83	25.80	12	3,803	0.32%
2019/11/29	17	26.17	93	26.09	26.20	-76	3,779	-2.01%
2019/11/28	2	26.10	12	26.25	26.30	-10	3,710	-0.27%
2019/11/27	8.6	25.83	31	25.91	26.10	-22.4	3,641	-0.62%
2019/11/26	2.5	25.70	6	25.76	25.70	-3.5	3,573	-0.10%
2019/11/25	113	25.70	40	26.11	25.80	73	3,521	2.07%	大買/
2019/11/22	94	25.50	27	25.51	25.50	67	3,237	2.07%
2019/11/21	9	24.92	2	24.80	25.00	7	3,016	0.23%
2019/11/20	6	24.25	50	24.69	24.75	-44	2,943	-1.50%
2019/11/19	47	24.41	8	25.19	23.85	39	2,829	1.38%
2019/11/18	5	24.66	32	24.70	24.80	-27	2,650	-1.02%
2019/11/15	5	23.78	8	24.00	24.05	-3	2,588	-0.12%
2019/11/14	27	23.69	19	24.03	23.55	8	2,534	0.32%
2019/11/13	15	24.78	16	24.78	24.80	-1	2,443	-0.04%
2019/11/12	7	24.59	12	24.72	24.95	-5	2,389	-0.21%
2019/11/11	39	24.45	9	24.72	24.15	30	2,359	1.27%
2019/11/08	19	24.78	14	25.00	24.90	5	2,305	0.22%
2019/11/07	25	24.65	50	24.72	25.00	-25	2,208	-1.13%
2019/11/06	10	24.19	3	24.25	24.05	7	2,100	0.33%
2019/11/05	4.1	24.02	5	24.16	24.00	-0.9	2,055	-0.04%
2019/11/04	26.1	24.34	29	24.34	24.00	-2.9	2,008	-0.14%
2019/11/01	7	24.06	10.7	24.05	24.10	-3.6	1,906	-0.19%
2019/10/31	12	23.99	14	23.86	23.80	-2	1,885	-0.11%
2019/10/30	2	24.10	35	23.93	23.90	-33	1,832	-1.80%
2019/10/29	51	23.99	12	24.38	23.40	39	1,786	2.18%
2019/10/28	29.1	24.49	46	24.38	24.90	-16.9	1,648	-1.03%
2019/10/25	2	22.90	3	22.90	22.95	-1	1,460	-0.07%
2019/10/24	2	22.50	1	22.60	22.50	1	1,461	0.07%
2019/10/23	1	22.60	2	22.78	22.55	-1	1,503	-0.07%
2019/10/22	2	22.70	15	22.70	22.60	-13	1,511	-0.86%
2019/10/21	1	22.55	1	22.55	22.55	0	1,505	0.00%
2019/10/18	0	0.00	1	22.55	22.30	-1	1,505	-0.07%
2019/10/17	1	22.45	1	22.45	22.45	0	1,509	0.00%
2019/10/16	1	22.35	7	22.38	22.35	-6	1,524	-0.39%
2019/10/15	8	22.35	2	22.13	22.20	6	1,518	0.40%
2019/10/14	6	21.98	0	0.00	21.85	6	1,489	0.40%
2019/10/09	0	0.00	1	21.70	21.50	-1	1,494	-0.07%
2019/10/08	1	21.60	1	21.70	21.60	0	1,503	0.00%
2019/10/07	1	21.60	0	0.00	21.60	1	1,518	0.07%
2019/10/04	0	0.00	1	21.75	21.55	-1	1,550	-0.06%
2019/10/03	2	21.45	7	21.39	21.65	-5	1,559	-0.32%
2019/10/02	0	0.00	1	21.25	21.30	-1	1,561	-0.06%
2019/10/01	2	21.25	0	0.00	21.25	2	1,570	0.13%
2019/09/27	6	21.12	1	21.55	21.10	5	1,573	0.32%
2019/09/26	1.4	21.61	1	21.80	21.65	0.4	1,575	0.02%
2019/09/25	16	21.60	3	21.63	21.55	13	1,605	0.81%
2019/09/24	4	21.85	1	22.00	21.85	3	1,616	0.19%
2019/09/23	3	22.03	1	22.15	21.95	2	1,597	0.13%
2019/09/19	14	21.74	0	0.00	21.70	14	1,579	0.89%
2019/09/18	23	21.86	5	22.02	21.80	18	1,571	1.15%
2019/09/17	27	22.37	3	22.17	22.05	24	1,556	1.54%
2019/09/16	12	22.80	0	22.75	22.75	12	1,552	0.77%
2019/09/12	0	0.00	1	22.90	23.00	-1	1,588	-0.06%
2019/09/11	21	22.80	0	0.00	22.75	21	1,599	1.31%
2019/09/09	2	23.18	1	23.50	23.05	1	1,618	0.06%
2019/09/06	1	23.30	2	23.35	23.30	-1	1,620	-0.06%
2019/09/05	3	23.25	6	23.15	23.30	-3	1,625	-0.18%
2019/09/04	2	23.28	0	0.00	23.20	2	1,652	0.12%
2019/09/03	7	23.36	7	23.69	23.40	0	1,656	0.00%
2019/09/02	8	23.31	2	23.50	23.75	6	1,629	0.37%
2019/08/30	7	22.83	2	23.13	22.75	5	1,586	0.32%
2019/08/29	7	23.01	8	22.95	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	3	22.60	22.75	-3	1,547	-0.19%
2019/08/26	1	22.10	0	0.00	21.85	1	1,580	0.06%
2019/08/23	1	22.45	0	0.00	22.45	1	1,615	0.06%
2019/08/21	0	0.00	8	22.53	22.75	-8	1,628	-0.49%
2019/08/20	1	22.30	0	0.00	22.25	1	1,643	0.06%
2019/08/19	7	22.49	1	22.85	22.40	6	1,664	0.36%
2019/08/16	1	22.70	4	22.34	22.70	-3	1,727	-0.17%
2019/08/15	22	21.50	1	21.65	22.00	21	1,731	1.21%
2019/08/14	3	22.07	11	22.28	22.00	-8	1,813	-0.44%
2019/08/13	5	21.76	1	21.80	21.80	4	1,833	0.22%
2019/08/12	10.1	22.41	31	22.19	22.10	-20.9	1,854	-1.13%
2019/08/08	1	21.20	1	21.30	21.20	0	1,850	0.00%
2019/08/07	11	21.20	1	21.30	21.10	10	1,867	0.54%
2019/08/06	3	20.88	7	20.64	21.05	-4	1,905	-0.21%
2019/08/05	25	21.62	10	21.40	21.20	15	1,954	0.77%
2019/08/02	6	22.20	3	22.25	22.05	3	1,976	0.15%
2019/08/01	0	0.00	2	22.75	22.90	-2	2,020	-0.10%
2019/07/31	4.1	23.12	1	23.20	23.25	3.1	2,054	0.15%
2019/07/30	1.1	22.81	1	23.10	22.95	0.1	2,082	0.00%
2019/07/29	13	22.95	137	23.17	22.80	-124	2,095	-5.92%	大賣/鉅額交易
2019/07/26	13.1	23.84	9	23.61	23.60	4.1	2,056	0.20%
2019/07/25	6	23.83	1	23.80	23.95	5	2,047	0.24%
2019/07/24	9	23.19	1	23.10	23.30	8	2,018	0.40%
2019/07/23	8	23.09	13	23.05	23.15	-5	2,126	-0.24%
2019/07/22	5.3	22.88	7	22.75	22.80	-1.7	2,329	-0.07%
2019/07/19	1	22.55	9	22.59	22.65	-8	2,388	-0.33%
2019/07/18	4	23.03	0	0.00	22.65	4	2,443	0.16%
2019/07/17	5	23.40	0	0.00	23.40	5	2,570	0.19%
2019/07/16	0	0.00	5	23.46	23.65	-5	2,784	-0.18%
2019/07/15	5	23.63	9	23.72	23.60	-4	2,821	-0.14%
2019/07/12	1	23.85	0	0.00	23.85	1	2,868	0.03%
2019/07/11	44	24.10	0	0.00	23.75	44	2,904	1.52%
2019/07/10	36	23.61	40	23.46	23.90	-4	2,978	-0.13%
2019/07/09	5	23.64	2	23.58	23.65	3	2,993	0.10%
2019/07/08	25	23.50	0	0.00	23.50	25	3,029	0.83%
2019/07/05	13	23.40	0	0.00	23.40	13	3,108	0.42%
2019/07/04	7	23.40	2	23.40	23.50	5	3,328	0.15%
2019/07/03	5	23.55	12	23.57	23.45	-7	3,404	-0.21%
2019/07/02	73	23.98	1	24.00	24.10	72	3,462	2.08%
2019/07/01	12	23.92	17	23.80	23.70	-5	3,454	-0.14%
2019/06/28	3	23.25	0	0.00	23.15	3	3,492	0.09%
2019/06/27	1	23.25	3	23.32	23.25	-2	3,518	-0.06%
2019/06/26	5	23.01	2	22.95	22.90	3	3,543	0.08%
2019/06/25	1	23.30	0	0.00	23.00	1	3,599	0.03%
2019/06/24	5	23.40	26.7	23.62	23.45	-21.7	3,665	-0.59%
2019/06/20	1	23.20	14	23.24	23.30	-13	3,805	-0.34%
2019/06/19	0	0.00	13	22.80	22.80	-13	4,080	-0.32%
2019/06/18	7	22.71	0	0.00	22.60	7	4,151	0.17%
2019/06/17	1	22.35	0	0.00	22.60	1	4,312	0.02%
2019/06/13	6	22.50	2	22.53	22.50	4	4,880	0.08%
2019/06/12	21	22.50	1	22.55	22.50	20	4,912	0.41%
2019/06/11	4	21.85	24	21.81	21.90	-20	4,886	-0.41%
2019/06/10	24	21.61	21	21.80	21.60	3	4,884	0.06%
2019/06/06	31	21.65	1	22.00	21.60	30	4,886	0.61%
2019/06/05	2	21.98	25	22.12	21.90	-23	4,892	-0.47%
2019/06/04	5	21.85	5	21.94	21.70	0	4,887	0.00%
2019/06/03	1	21.65	2	21.55	21.65	-1	4,882	-0.02%
2019/05/31	15	21.37	5	21.47	21.40	10	4,881	0.20%
2019/05/30	4	21.09	32	21.01	21.40	-28	4,900	-0.57%
2019/05/29	9	20.16	4	20.23	20.30	5	4,876	0.10%
2019/05/28	13	20.33	3	20.43	20.30	10	4,967	0.20%
2019/05/27	26	20.34	8	20.84	20.30	18	5,023	0.36%
2019/05/24	15	20.96	8	21.17	20.95	7	5,067	0.14%
2019/05/23	12	21.33	13	21.28	21.25	-1	5,040	-0.02%
2019/05/22	10.4	20.80	8	20.94	20.55	2.4	4,973	0.05%
2019/05/21	26	19.79	9	19.94	20.60	17	4,972	0.34%
2019/05/20	31	21.04	3	21.42	20.65	28	4,902	0.57%
2019/05/17	11.3	21.87	5	22.15	21.60	6.3	4,992	0.13%
2019/05/16	8	22.63	23	22.85	22.45	-15	5,076	-0.30%
2019/05/15	8	22.43	9	22.29	22.40	-1	5,052	-0.02%
2019/05/14	10	21.58	6	21.54	22.05	4	5,089	0.08%
2019/05/13	35	22.59	4	22.99	22.05	31	5,062	0.61%
2019/05/10	6	23.13	2	23.63	23.20	4	5,029	0.08%
2019/05/09	4	23.59	3	24.35	23.20	1	5,053	0.02%
2019/05/08	23	24.33	2	24.65	24.10	21	5,019	0.42%
2019/05/07	1	24.55	1	24.85	24.45	0	5,027	0.00%
2019/05/06	3	24.55	17	24.57	24.30	-14	5,004	-0.28%
2019/05/03	9	25.08	1	25.05	25.05	8	4,991	0.16%
2019/05/02	0	0.00	40	24.80	24.85	-40	5,002	-0.80%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/29	51	25.45	11	25.65	24.95	40	4,995	0.80%
2019/04/26	27	26.30	17	26.16	26.50	10	4,899	0.20%
2019/04/25	11	25.95	16	25.97	26.40	-5	4,713	-0.11%
2019/04/24	19	25.92	51	26.27	25.70	-32	4,724	-0.68%
2019/04/23	33	26.11	31	26.48	26.20	2	4,795	0.04%
2019/04/22	146	26.07	104	26.10	26.50	42	4,687	0.90%	大買/大賣/
2019/04/19	0	0.00	15	24.80	24.80	-15	4,529	-0.33%
2019/04/18	7	24.16	0	0.00	24.00	7	4,587	0.15%
2019/04/17	5	24.90	0	0.00	24.65	5	4,558	0.11%
2019/04/16	9	24.54	2	24.60	24.60	7	4,542	0.15%
2019/04/15	0	25.25	11	25.45	25.30	-11	4,502	-0.24%
2019/04/12	1	25.40	11	25.82	25.40	-10	4,497	-0.22%
2019/04/11	9	25.48	7	25.41	25.60	2	4,521	0.04%
2019/04/10	11	26.44	38	26.45	26.35	-27	4,474	-0.60%
2019/04/09	11	25.27	9	25.15	25.70	2	4,267	0.05%
2019/04/08	22	25.77	13	25.59	25.45	9	4,219	0.21%
2019/04/03	12	25.06	7	25.13	25.05	5	4,227	0.12%
2019/04/02	10	25.38	7	25.33	25.35	3	4,248	0.07%
2019/04/01	3	24.65	3	24.93	24.65	0	4,283	0.00%
2019/03/29	21	24.99	7	24.79	24.80	14	4,284	0.33%
2019/03/28	10	24.67	4	24.65	24.55	6	4,338	0.14%
2019/03/27	6	25.35	5	25.46	25.20	1	4,472	0.02%
2019/03/26	4	25.85	3	26.50	25.80	1	4,726	0.02%
2019/03/25	4	26.00	13	26.13	26.00	-9	4,815	-0.19%
2019/03/22	22	26.39	44	26.86	26.50	-22	4,912	-0.45%
2019/03/21	5	25.16	5	25.36	25.05	0	4,949	0.00%
2019/03/20	30	25.35	25	25.47	25.10	5	4,913	0.10%
2019/03/19	21	24.85	17	24.91	25.25	4	4,776	0.08%
2019/03/18	11	24.10	44.2	24.22	24.60	-33.2	4,557	-0.73%
2019/03/15	1	22.30	2	22.28	22.40	-1	4,322	-0.02%
2019/03/14	27	21.59	0	21.50	21.50	27	4,390	0.61%
2019/03/13	3	21.78	0	0.00	21.75	3	4,418	0.07%
2019/03/12	3	22.00	0	0.00	21.95	3	4,451	0.07%
2019/03/11	0	22.05	8	22.02	22.10	-8	4,487	-0.18%
2019/03/08	3	21.55	2	21.53	21.65	1	4,549	0.02%
2019/03/07	22.2	22.20	4	22.16	21.80	18.2	4,614	0.39%
2019/03/05	8	22.45	10	22.32	22.35	-2	4,644	-0.04%
2019/03/04	1	21.90	2	22.10	22.10	-1	4,609	-0.02%
2019/02/27	14	21.88	7	21.71	22.05	7	4,585	0.15%
2019/02/26	19	22.42	22	22.50	22.60	-3	4,487	-0.07%
2019/02/25	20	21.94	1	22.45	21.85	19	4,419	0.43%
2019/02/22	3	21.53	0	0.00	21.55	3	4,356	0.07%
2019/02/20	11	21.43	0	0.00	21.50	11	4,351	0.25%
2019/02/19	11	21.51	2	21.53	21.50	9	4,357	0.21%
2019/02/18	1	21.15	9	21.34	21.65	-8	4,349	-0.18%
2019/02/15	11	21.25	20	21.59	21.25	-9	4,246	-0.21%
2019/02/14	4	23.60	10	23.45	23.60	-6	4,145	-0.14%
2019/02/13	13	23.68	18	23.58	23.60	-5	4,144	-0.12%
2019/02/12	3	23.33	2	23.28	23.20	1	4,088	0.02%
2019/02/11	2	23.20	11	23.14	23.20	-9	4,110	-0.22%
2019/01/30	10	22.94	1	23.10	22.65	9	4,084	0.22%
2019/01/29	5	22.90	1	22.80	22.90	4	4,035	0.10%
2019/01/28	18	22.71	43	22.64	22.90	-25	4,025	-0.62%
2019/01/25	0	22.10	0	0.00	22.25	0	3,993	0.00%
2019/01/24	7	22.11	3	22.45	22.10	4	4,006	0.10%
2019/01/23	9	22.09	64	22.18	22.30	-55	4,006	-1.37%
2019/01/22	1	21.80	3	21.93	21.80	-2	3,980	-0.05%
2019/01/21	9	22.13	44	22.22	21.90	-35	3,978	-0.88%
2019/01/18	52	22.05	1	22.05	22.05	51	3,976	1.28%
2019/01/17	1	21.85	0	0.00	21.85	1	3,997	0.03%
2019/01/16	5	21.93	13	21.92	21.70	-8	4,009	-0.20%
2019/01/15	28	21.89	3	22.23	21.70	25	3,967	0.63%
2019/01/14	24	22.52	7	22.87	22.30	17	3,834	0.44%
2019/01/11	11	22.73	8	22.75	22.70	3	3,793	0.08%
2019/01/10	24	22.79	1	22.80	22.90	23	3,735	0.62%
2019/01/09	3	24.32	2	24.33	24.30	1	3,626	0.03%
2019/01/08	11	23.99	121	24.17	24.10	-110	3,594	-3.06%	大賣/鉅額交易
2019/01/07	114	24.08	28	24.27	24.10	86	3,565	2.41%	大買/
2019/01/04	36	24.12	10	24.30	24.05	26	3,541	0.73%
2019/01/03	64	24.98	10.7	24.85	24.80	53.3	3,535	1.51%
2019/01/02	1	26.20	0	0.00	25.90	1	3,478	0.03%