敦泰 (3545)-元大-沙鹿券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	86.20	2	85.05	84.80	0	3,636	0.00%
2024/05/02	0	0.00	1	85.00	84.90	-1	3,705	-0.03%
2024/04/30	0	0.00	1	85.20	84.40	-1	3,870	-0.03%
2024/04/26	0	0.00	5.3	82.66	82.50	-5.3	4,097	-0.13%
2024/04/25	1.5	82.30	0	0.00	82.20	1.5	4,145	0.03%
2024/04/23	2	81.95	2	81.65	81.60	0	4,215	0.00%
2024/04/22	0	0.00	21	79.77	79.60	-21	4,237	-0.50%
2024/04/19	3	81.40	0	0.00	81.70	3	4,254	0.07%
2024/04/18	1.2	84.38	1	84.20	84.50	0.2	4,240	0.00%
2024/04/17	0	0.00	26	85.28	85.20	-26	4,255	-0.61%
2024/04/16	0	0.00	4.2	84.48	83.80	-4.2	4,277	-0.10%
2024/04/15	0.1	87.50	4.1	87.70	87.30	-4	4,266	-0.09%
2024/04/12	0	0.00	3	89.63	89.30	-3	4,259	-0.07%
2024/04/11	26	90.70	16.1	89.98	89.80	9.9	4,268	0.23%
2024/04/10	2	91.85	7	92.20	92.50	-5	4,256	-0.12%
2024/04/09	10	90.10	14	90.00	90.60	-4	4,263	-0.09%
2024/04/08	10	90.35	1	91.00	90.30	9	4,294	0.21%
2024/04/03	11	92.55	0	0.00	91.10	11	4,343	0.25%
2024/04/01	10	94.41	0	0.00	94.90	10	4,518	0.22%
2024/03/29	2	95.40	0	0.00	94.80	2	4,548	0.04%
2024/03/28	6	95.07	0	0.00	94.60	6	4,539	0.13%
2024/03/27	9.1	95.27	0	0.00	95.30	9.1	4,531	0.20%
2024/03/26	7	95.50	2	94.85	94.70	5	4,513	0.11%
2024/03/25	26.2	95.65	7.1	95.20	95.20	19.1	4,464	0.43%
2024/03/22	5	93.26	3	92.40	92.70	2	4,389	0.05%
2024/03/21	5	88.54	0	0.00	90.50	5	4,366	0.11%
2024/03/20	0.1	90.60	2	91.60	90.20	-1.9	4,360	-0.04%
2024/03/19	1.1	92.93	0	0.00	91.20	1.1	4,390	0.03%
2024/03/18	0.1	92.70	0	0.00	93.00	0.1	4,413	0.00%
2024/03/15	0	0.00	2	90.30	90.00	-2	4,452	-0.04%
2024/03/14	0	91.40	0	0.00	90.90	0	4,511	0.00%
2024/03/13	0.1	91.90	0	0.00	91.90	0.1	4,545	0.00%
2024/03/12	1	93.60	2	93.20	93.20	-1	4,589	-0.02%
2024/03/08	3.1	94.00	1	94.40	92.80	2.1	4,720	0.04%
2024/03/07	3	94.70	1	97.10	94.50	2	4,795	0.04%
2024/03/06	4	97.05	4	97.25	96.60	0	4,979	0.00%
2024/03/05	5.1	98.33	0	0.00	98.20	5.1	5,126	0.10%
2024/03/04	0	0.00	10.3	99.72	98.80	-10.3	5,534	-0.19%
2024/03/01	10.1	98.92	2.1	98.92	99.20	8	5,826	0.14%
2024/02/29	3	98.00	0	0.00	97.50	3	5,932	0.05%
2024/02/27	4.7	98.15	9	98.33	98.50	-4.3	6,012	-0.07%
2024/02/26	14.2	100.02	0	0.00	99.20	14.2	6,141	0.23%
2024/02/23	0	0.00	6	105.50	104.00	-6	6,391	-0.09%
2024/02/22	3	104.00	3.3	103.61	105.50	-0.3	6,602	0.00%
2024/02/21	24.1	107.18	18	109.19	105.00	6.1	7,258	0.08%
2024/02/20	9.2	107.41	11.8	107.94	108.50	-2.6	7,428	-0.03%
2024/02/19	11.1	104.05	3	105.50	105.50	8.1	7,523	0.11%
2024/02/16	0.2	103.67	3	102.50	103.00	-2.9	7,920	-0.04%
2024/02/15	5	100.00	4	100.75	101.50	1	8,435	0.01%
2024/02/05	1.4	100.51	1.1	99.22	99.20	0.3	8,495	0.00%
2024/02/02	3	99.33	11	101.23	101.50	-8	8,506	-0.09%
2024/02/01	9.2	97.57	0	0.00	96.50	9.2	8,497	0.11%
2024/01/31	10.1	101.28	5	100.16	99.10	5.1	8,589	0.06%
2024/01/30	3.2	99.14	11	100.45	99.10	-7.8	8,697	-0.09%
2024/01/29	12	100.32	1	98.90	101.00	11	8,867	0.12%
2024/01/26	0.2	101.00	0	0.00	99.80	0.2	8,900	0.00%
2024/01/25	8.2	102.21	4	100.50	100.50	4.2	8,998	0.05%
2024/01/24	14.1	104.14	4	102.00	102.00	10.1	8,974	0.11%
2024/01/23	15	105.37	10	105.85	108.00	5	8,928	0.06%
2024/01/22	6	99.20	5	98.86	100.50	1	8,854	0.01%
2024/01/19	2	98.36	1	97.60	97.60	1	8,852	0.01%
2024/01/18	4	98.53	6	97.87	97.80	-2	8,842	-0.02%
2024/01/17	0	0.00	2	99.70	98.80	-2	8,872	-0.02%
2024/01/16	1	100.50	17	100.56	101.00	-16	8,856	-0.18%
2024/01/15	2	105.25	0	0.00	102.50	2	8,851	0.02%
2024/01/12	1	103.00	0	104.00	103.00	1	8,893	0.01%
2024/01/11	1.1	104.50	0	0.00	105.00	1.1	9,025	0.01%
2024/01/09	2	103.75	3	104.00	103.50	-1	9,124	-0.01%
2024/01/08	1	104.50	2	104.50	104.00	-1	9,124	-0.01%
2024/01/05	3	107.00	1	106.50	106.50	2	9,115	0.02%
2024/01/04	2	105.00	2	105.00	106.00	0	9,105	0.00%
2024/01/03	2	107.25	5	106.00	106.00	-3	9,143	-0.03%
2024/01/02	0.3	110.00	0	0.00	107.50	0.3	9,154	0.00%
2023/12/29	1	111.00	1	110.00	112.50	0	9,151	0.00%
2023/12/28	6	110.75	4	110.00	110.50	2	9,127	0.02%
2023/12/27	10	112.55	0	0.00	113.00	10	9,171	0.11%
2023/12/26	6	109.42	4	109.75	108.50	2	9,062	0.02%
2023/12/25	0	0.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/22	1	109.50	0	0.00	108.50	1	9,165	0.01%
2023/12/21	2.3	108.85	1	108.50	108.50	1.3	9,157	0.01%
2023/12/20	17	113.44	1	112.50	112.50	16	9,099	0.18%
2023/12/19	3	112.67	1.1	112.05	112.50	1.9	9,077	0.02%
2023/12/18	4	115.75	3	116.50	114.50	1	9,072	0.01%
2023/12/15	3	114.50	5	115.00	114.00	-2	9,089	-0.02%
2023/12/12	3	118.67	1	117.00	117.50	2	9,528	0.02%
2023/12/11	11	118.59	23	119.93	119.50	-12	9,534	-0.13%
2023/12/08	5	122.20	1	121.50	121.50	4	9,510	0.04%
2023/12/07	1	120.00	7	121.07	121.50	-6	9,597	-0.06%
2023/12/06	1.1	124.86	1	122.50	122.50	0.1	9,693	0.00%
2023/12/05	3	124.00	5	122.90	123.00	-2	9,620	-0.02%
2023/12/04	2	125.50	2	124.75	124.00	0	9,548	0.00%
2023/12/01	18	131.06	6	127.92	126.50	12	9,487	0.13%
2023/11/30	4.2	129.88	9.3	129.28	129.00	-5.1	9,439	-0.05%
2023/11/29	22	130.05	11.1	130.28	129.00	10.9	9,273	0.12%
2023/11/28	7.1	128.13	14	127.21	132.50	-6.9	8,835	-0.08%
2023/11/27	4	124.50	14.1	121.01	120.50	-10.1	8,525	-0.12%
2023/11/24	6.1	125.43	10	126.10	125.00	-3.9	8,391	-0.05%
2023/11/22	5	125.50	12.2	125.49	123.50	-7.2	8,077	-0.09%
2023/11/21	5	119.09	21.5	119.39	120.00	-16.4	7,731	-0.21%
2023/11/20	42.2	118.44	48.1	118.32	118.50	-6	7,474	-0.08%
2023/11/17	30.5	107.89	23.1	108.43	114.00	7.4	6,753	0.11%
2023/11/16	4.1	101.77	19	101.39	104.00	-15	6,357	-0.24%
2023/11/15	16	99.68	25.1	99.75	101.00	-9.1	6,083	-0.15%
2023/11/14	21.1	92.65	74	93.76	95.00	-53	5,613	-0.94%
2023/11/13	7	86.99	5	86.24	87.40	2	5,040	0.04%
2023/11/10	3	86.10	6	86.83	86.70	-3	4,932	-0.06%
2023/11/09	7.1	86.54	4	86.83	86.20	3.1	4,887	0.06%
2023/11/08	5.5	86.36	12	86.33	85.20	-6.5	4,798	-0.14%
2023/11/07	13.1	86.22	15	86.12	87.80	-1.9	4,648	-0.04%
2023/11/06	14	85.00	17.1	84.42	84.60	-3.1	4,454	-0.07%
2023/11/03	0	0.00	4	82.73	82.30	-4	4,269	-0.09%
2023/11/02	16.1	83.11	10	82.54	82.50	6.1	4,213	0.14%
2023/11/01	6	81.67	0	0.00	81.90	6	4,076	0.15%
2023/10/31	13	82.02	12.3	81.45	80.60	0.7	4,025	0.02%
2023/10/30	4	82.25	8.2	81.90	81.60	-4.2	3,916	-0.11%
2023/10/27	2	78.20	2	78.20	77.60	0	3,800	0.00%
2023/10/26	0.2	79.40	0	0.00	78.80	0.2	3,783	0.01%
2023/10/25	3	81.37	5	81.84	81.10	-2	3,776	-0.05%
2023/10/24	2	79.50	0	0.00	79.20	2	3,782	0.05%
2023/10/23	3	80.37	0	0.00	79.40	3	3,764	0.08%
2023/10/20	0.1	79.90	1	79.90	80.70	-1	3,753	-0.03%
2023/10/19	12	82.03	8.1	81.61	82.00	3.9	3,700	0.11%
2023/10/18	6	79.95	0	0.00	79.70	6	3,577	0.17%
2023/10/17	1.1	80.33	11	81.15	79.50	-10	3,552	-0.28%
2023/10/16	1	77.40	5.1	79.50	77.00	-4.1	3,472	-0.12%
2023/10/13	4	79.78	5	78.40	78.60	-1	3,450	-0.03%
2023/10/12	7	78.77	5	78.90	78.70	2	3,452	0.06%
2023/10/11	7.1	82.04	9	79.62	78.80	-2	3,445	-0.06%
2023/10/06	18	81.45	12	80.97	81.20	6	3,413	0.18%
2023/10/05	0	0.00	7	79.93	80.90	-7	3,374	-0.21%
2023/10/04	4	78.90	2	78.75	79.20	2	3,337	0.06%
2023/10/03	22	79.46	13	79.54	80.50	9	3,340	0.27%
2023/10/02	0	0.00	8	75.90	76.40	-8	3,217	-0.25%
2023/09/28	4	77.35	4	77.40	75.60	0	3,210	0.00%
2023/09/27	3	80.03	4	78.43	77.80	-1	3,180	-0.03%
2023/09/26	14	78.71	10	77.85	77.40	4	3,067	0.13%
2023/09/22	2.1	78.40	3	77.77	78.70	-1	3,059	-0.03%
2023/09/21	4	79.55	0	78.90	78.70	4	3,040	0.13%
2023/09/20	1.2	80.02	1	79.80	79.10	0.2	2,972	0.01%
2023/09/19	4.1	82.05	11	81.44	81.40	-6.9	2,883	-0.24%
2023/09/18	19.1	81.97	23	83.00	82.30	-3.9	2,756	-0.14%
2023/09/15	4	78.88	1	79.00	78.70	3	2,391	0.13%
2023/09/14	6.1	77.43	0	0.00	78.40	6.1	2,341	0.26%
2023/09/13	6	76.43	0	0.00	76.90	6	2,285	0.26%
2023/09/12	1	75.91	2	75.90	76.00	-1	2,250	-0.04%
2023/09/11	5	77.90	24	76.73	79.00	-19	2,131	-0.89%
2023/09/08	0	0.00	1	73.10	73.60	-1	1,974	-0.05%
2023/09/07	1	75.50	2.1	75.21	74.60	-1.1	2,002	-0.05%
2023/09/06	8	75.23	1	75.00	74.80	7	2,032	0.34%
2023/09/05	9.1	75.82	2	75.55	75.00	7.1	1,975	0.36%
2023/09/04	2	73.40	1	72.70	73.70	1	1,790	0.06%
2023/09/01	1	72.50	1	73.00	72.00	0	1,787	0.00%
2023/08/31	0	0.00	1	71.70	72.40	-1	1,793	-0.06%
2023/08/30	0	0.00	1	70.60	71.40	-1	1,794	-0.06%
2023/08/28	0	68.80	0	0.00	68.60	0	1,803	0.00%
2023/08/24	0	0.00	1	70.00	69.80	-1	1,872	-0.05%
2023/08/22	0	0.00	1.5	70.54	69.40	-1.5	1,941	-0.07%
2023/08/21	1	69.40	0	0.00	69.50	1	1,967	0.05%
2023/08/17	1	70.70	0	0.00	71.10	1	2,020	0.05%
2023/08/16	0.2	69.72	0	0.00	69.40	0.2	2,040	0.01%
2023/08/15	2	69.70	2	70.30	69.30	0	2,055	0.00%
2023/08/14	0.3	66.62	5	66.90	65.70	-4.7	2,073	-0.23%
2023/08/10	5	70.96	0	0.00	69.40	5	2,148	0.23%
2023/08/08	0.5	71.00	0	0.00	70.70	0.5	2,125	0.02%
2023/08/04	2.3	71.91	0	0.00	72.10	2.3	2,211	0.10%
2023/08/01	5	73.30	6.3	72.55	73.00	-1.3	2,412	-0.05%
2023/07/31	2.3	72.47	0	0.00	71.50	2.3	2,432	0.10%
2023/07/28	7.1	73.22	9	73.11	73.10	-1.9	2,435	-0.08%
2023/07/27	1	72.10	0	0.00	72.50	1	2,419	0.04%
2023/07/26	1	69.20	0	0.00	68.80	1	2,367	0.04%
2023/07/25	0.1	69.30	1	69.80	69.70	-0.9	2,435	-0.04%
2023/07/24	7	70.89	5.1	69.97	69.80	1.9	2,434	0.08%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/20	2	73.15	3	72.90	72.90	-1	2,510	-0.04%
2023/07/19	0	0.00	4	70.70	70.70	-4	2,488	-0.16%
2023/07/18	1.5	70.93	0.1	71.50	70.50	1.4	2,520	0.05%
2023/07/17	2	71.00	0	0.00	71.50	2	2,570	0.08%
2023/07/14	7	71.84	10	71.60	71.00	-3	2,667	-0.11%
2023/07/13	0	71.40	2	71.40	71.30	-2	2,744	-0.07%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	0.1	72.60	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	2	72.30	4	72.38	72.00	-2	3,122	-0.06%
2023/07/07	5.2	76.12	15	75.81	75.40	-9.8	3,481	-0.28%
2023/07/06	8	77.70	7	77.41	77.50	1	3,683	0.03%
2023/07/05	5	77.82	1.1	78.01	77.50	3.9	3,792	0.10%
2023/07/04	2	78.20	0	0.00	78.50	2	4,011	0.05%
2023/07/03	3	77.30	0	0.00	77.20	3	4,030	0.07%
2023/06/30	0	0.00	0.4	78.32	78.40	-0.4	4,018	-0.01%
2023/06/29	4.1	79.01	3	78.67	79.10	1.1	4,028	0.03%
2023/06/28	4	78.45	2	78.40	78.20	2	4,063	0.05%
2023/06/27	0	0.00	0	78.70	77.70	0	4,110	0.00%
2023/06/26	0	79.50	0	0.00	78.80	0	4,126	0.00%
2023/06/21	2	79.70	2	79.50	80.00	0	4,150	0.00%
2023/06/20	3	81.37	3	80.57	79.80	0	4,207	0.00%
2023/06/19	2	81.90	2	81.85	81.90	0	4,287	0.00%
2023/06/16	0.1	82.10	0	0.00	82.30	0.1	4,546	0.00%
2023/06/15	1	82.00	2.2	82.03	82.10	-1.2	4,682	-0.03%
2023/06/14	2	83.55	1.2	83.25	83.00	0.8	4,689	0.02%
2023/06/13	8	85.35	5	84.98	85.00	3	4,690	0.06%
2023/06/12	7	84.97	10.3	84.92	85.50	-3.3	4,682	-0.07%
2023/06/07	2	84.10	1	84.50	84.50	1	4,753	0.02%
2023/06/06	1.1	82.27	0	0.00	82.10	1.1	4,774	0.02%
2023/06/05	0	0.00	8	84.80	84.30	-8	4,783	-0.17%
2023/06/02	0.1	83.39	0	0.00	83.50	0.1	4,785	0.00%
2023/06/01	1	83.20	0	0.00	83.20	1	4,809	0.02%
2023/05/31	0	0.00	5.1	85.04	85.00	-5.1	4,830	-0.11%
2023/05/30	1	83.40	1.1	83.86	84.00	-0.1	4,864	0.00%
2023/05/29	2	83.55	0	0.00	83.70	2	4,962	0.04%
2023/05/26	0.1	81.40	0	0.00	81.70	0.1	5,002	0.00%
2023/05/25	0	0.00	7	83.03	82.90	-7	4,997	-0.14%
2023/05/24	7.1	82.69	5	82.98	83.20	2.1	5,067	0.04%
2023/05/23	1	82.10	2.6	82.08	82.40	-1.5	5,182	-0.03%
2023/05/22	4	81.48	2	81.20	81.00	2	5,231	0.04%
2023/05/19	2	79.90	3	80.37	80.10	-1	5,370	-0.02%
2023/05/18	2	79.65	3.5	79.89	79.70	-1.5	5,492	-0.03%
2023/05/17	3	78.60	15.2	78.20	78.70	-12.2	5,465	-0.22%
2023/05/16	0	0.00	7	77.60	77.10	-7	5,439	-0.13%
2023/05/15	5	73.70	5	73.80	74.30	0	5,379	0.00%
2023/05/12	0.1	74.60	0	0.00	74.20	0.1	5,372	0.00%
2023/05/11	2.3	75.42	0	0.00	74.10	2.3	5,389	0.04%
2023/05/10	3	75.23	1	76.40	75.70	2	5,416	0.04%
2023/05/09	4.2	75.47	2	73.75	73.80	2.2	5,407	0.04%
2023/05/08	30	76.34	5	76.82	76.00	25	5,381	0.46%
2023/05/05	1.2	80.70	1	78.80	80.50	0.2	5,271	0.00%
2023/05/04	0	0.00	1.5	78.30	78.00	-1.5	5,318	-0.03%
2023/05/03	5	78.80	0	0.00	78.50	5	5,364	0.09%
2023/05/02	0	0.00	1	79.90	79.80	-1	5,400	-0.02%
2023/04/28	3	80.03	2	80.10	79.10	1	5,442	0.02%
2023/04/25	3.1	80.88	17	79.00	79.00	-13.9	5,334	-0.26%
2023/04/24	0	0.00	1	81.70	82.20	-1	5,277	-0.02%
2023/04/21	1	81.70	3.1	81.82	81.50	-2.1	5,285	-0.04%
2023/04/20	4.2	83.53	0	0.00	83.20	4.2	5,273	0.08%
2023/04/19	14.2	85.48	2	86.10	85.10	12.2	5,294	0.23%
2023/04/18	3.1	87.95	2.1	87.80	87.80	1.1	5,295	0.02%
2023/04/17	3.1	89.63	0	0.00	89.30	3.1	5,247	0.06%
2023/04/14	8.1	89.64	4.2	90.29	89.40	3.9	5,271	0.07%
2023/04/13	16.3	88.67	19	88.28	87.80	-2.8	5,269	-0.05%
2023/04/12	24.1	90.86	12.4	90.92	91.40	11.7	5,117	0.23%
2023/04/11	7	83.91	7	84.94	86.90	0	4,723	0.00%
2023/04/10	3	82.39	5	82.36	81.70	-2	4,506	-0.04%
2023/04/07	0.1	82.55	6	83.52	83.00	-5.9	4,459	-0.13%
2023/04/06	0	0.00	0	77.10	78.00	0	4,231	0.00%
2023/03/31	1	77.90	1	77.80	77.50	0	4,214	0.00%
2023/03/30	1	77.50	1	77.40	77.50	0	4,218	0.00%
2023/03/29	1	77.50	2	77.20	77.10	-1	4,226	-0.02%
2023/03/28	0.1	79.17	2	78.60	78.80	-1.9	4,247	-0.05%
2023/03/27	0	79.50	0	0.00	78.50	0	4,226	0.00%
2023/03/24	2	78.05	1	78.50	78.50	1	4,260	0.02%
2023/03/23	4.2	77.83	1	77.80	77.50	3.2	4,255	0.07%
2023/03/22	6	79.33	2	80.20	78.80	4	4,202	0.10%
2023/03/21	33.1	82.82	16	81.15	80.90	17.1	4,105	0.42%
2023/03/20	0	0.00	8	79.79	81.00	-8	3,858	-0.21%
2023/03/17	0	0.00	1	76.30	76.00	-1	3,720	-0.03%
2023/03/16	3	74.77	19	74.93	74.60	-16	3,706	-0.43%
2023/03/15	2	75.25	5.1	76.87	74.70	-3.1	3,719	-0.08%
2023/03/14	1	75.20	2	75.00	74.80	-1	3,704	-0.03%
2023/03/13	4.1	74.87	1	74.30	76.30	3.1	3,722	0.08%
2023/03/10	4	74.25	0	0.00	74.20	4	3,704	0.11%
2023/03/09	0	0.00	1	76.50	76.30	-1	3,732	-0.03%
2023/03/08	0.1	76.10	3	76.17	76.10	-2.9	3,713	-0.08%
2023/03/07	3	76.00	5	76.26	76.10	-2	3,711	-0.05%
2023/03/06	7	76.66	0	0.00	75.80	7	3,708	0.19%
2023/03/03	8	75.40	2	75.05	75.00	6	3,693	0.16%
2023/03/02	7.1	76.01	1	76.30	74.70	6.1	3,712	0.16%
2023/03/01	6	75.43	5.1	75.59	76.90	0.9	3,645	0.02%
2023/02/24	4	71.80	7	72.54	71.90	-3	3,589	-0.08%
2023/02/23	1	73.70	1	74.20	74.20	0	3,562	0.00%
2023/02/22	9	74.22	5	74.28	73.20	4	3,597	0.11%
2023/02/21	10	77.23	5	77.50	77.00	5	3,620	0.14%
2023/02/20	3.1	74.53	2	74.55	75.20	1.1	3,691	0.03%
2023/02/17	1	73.70	6	73.60	74.00	-5	4,151	-0.12%
2023/02/16	5	72.58	20	72.59	72.60	-15	4,027	-0.37%
2023/02/15	2	68.25	0	0.00	68.60	2	4,068	0.05%
2023/02/14	0	0.00	4	69.85	69.50	-4	4,204	-0.10%
2023/02/13	5	69.40	6	69.92	70.30	-1	4,815	-0.02%
2023/02/10	1	69.60	5	70.40	69.50	-4	5,014	-0.08%
2023/02/09	2	70.65	1	70.60	70.50	1	5,118	0.02%
2023/02/08	2	71.50	2	71.35	71.50	0	5,150	0.00%
2023/02/07	0	0.00	2	70.90	70.70	-2	5,122	-0.04%
2023/02/06	4	70.10	1	69.30	68.80	3	5,101	0.06%
2023/02/03	1	70.00	0	0.00	69.60	1	5,106	0.02%
2023/02/02	2	70.10	6.2	70.44	70.30	-4.2	5,155	-0.08%
2023/02/01	1	68.60	7.1	68.17	68.40	-6.1	5,177	-0.12%
2023/01/31	2	66.35	13	66.60	66.90	-11	5,197	-0.21%
2023/01/30	1	64.00	1.2	64.98	65.50	-0.2	5,194	0.00%
2023/01/17	0	0.00	1	63.40	62.60	-1	5,189	-0.02%
2023/01/13	1	62.30	0	0.00	62.40	1	5,404	0.02%
2023/01/11	0	0.00	3.2	63.99	64.00	-3.2	5,609	-0.06%
2023/01/09	40	63.69	25	63.32	63.50	15	6,065	0.25%
2023/01/06	2	62.90	3.2	63.11	63.70	-1.2	6,035	-0.02%
2023/01/05	3	62.73	8	62.49	61.80	-5	5,979	-0.08%
2023/01/04	0	63.40	1	62.30	62.20	-1	5,993	-0.02%
2023/01/03	9	62.08	14	62.56	62.60	-5	5,910	-0.08%
2022/12/30	3	58.67	1	59.00	58.60	2	5,788	0.03%
2022/12/29	0	0.00	2	57.50	58.80	-2	5,809	-0.03%
2022/12/28	0	0.00	3	58.70	58.20	-3	5,845	-0.05%
2022/12/27	2	60.90	2	59.90	59.80	0	5,866	0.00%
2022/12/26	1	59.40	0	0.00	58.70	1	5,817	0.02%
2022/12/23	0	0.00	2	59.05	59.40	-2	5,829	-0.03%
2022/12/22	2	57.90	2	58.09	58.10	0	5,827	0.00%
2022/12/21	2	56.70	0	56.60	56.60	2	5,854	0.03%
2022/12/20	1.4	58.69	0.1	58.80	56.50	1.3	5,857	0.02%
2022/12/19	1	59.50	0	0.00	59.50	1	5,850	0.02%
2022/12/16	6.2	60.54	1	60.60	60.50	5.2	5,835	0.09%
2022/12/15	2	62.60	0	0.00	62.60	2	5,786	0.03%
2022/12/12	1	62.60	3.1	62.69	62.60	-2.1	5,742	-0.04%
2022/12/09	6	63.97	1	64.10	63.70	5	5,724	0.09%
2022/12/07	2.2	65.63	3	64.80	64.30	-0.8	5,716	-0.01%
2022/12/06	15.2	67.34	4	66.68	66.10	11.2	5,696	0.20%
2022/12/05	2	69.50	1	68.20	68.20	1	5,685	0.02%
2022/12/02	18	68.17	9.2	68.01	68.00	8.8	5,654	0.16%
2022/12/01	7	67.73	39	67.61	68.00	-32	5,641	-0.57%
2022/11/30	7	65.64	1	65.70	65.70	6	5,581	0.11%
2022/11/29	1	64.20	0	0.00	64.30	1	5,610	0.02%
2022/11/28	0	0.00	3	65.30	64.90	-3	5,614	-0.05%
2022/11/25	7	65.39	4	65.73	65.20	3	5,617	0.05%
2022/11/24	3	66.00	4.4	65.90	66.10	-1.4	5,615	-0.02%
2022/11/23	7	64.21	1	64.10	64.30	6	5,568	0.11%
2022/11/22	5.1	63.86	1	64.40	63.60	4.1	5,568	0.07%
2022/11/21	11	66.53	1	66.60	65.50	10	5,547	0.18%
2022/11/18	7	68.60	3	68.86	67.60	4	5,540	0.07%
2022/11/17	15.1	68.45	7	68.60	68.30	8.1	5,558	0.15%
2022/11/16	30.1	67.23	38	67.63	69.00	-8	5,487	-0.15%
2022/11/15	17.3	63.55	37.1	62.13	67.40	-19.9	5,320	-0.37%
2022/11/14	6.2	67.50	0	0.00	67.50	6.2	4,863	0.13%
2022/11/11	13.1	76.26	20	76.03	75.00	-7	4,998	-0.14%
2022/11/10	5	75.34	21	75.30	75.00	-16	4,862	-0.33%
2022/11/09	74.3	77.24	49.1	77.41	76.80	25.2	4,819	0.52%
2022/11/08	5	71.60	46.1	73.44	76.50	-41.1	4,351	-0.94%
2022/11/07	13	68.32	23	69.18	69.60	-10	4,334	-0.23%
2022/11/04	39	66.09	30	65.83	66.60	9	4,277	0.21%
2022/11/03	10.5	66.62	11	67.44	67.00	-0.5	4,307	-0.01%
2022/11/02	11	68.44	6	68.70	67.80	5	4,309	0.12%
2022/11/01	21	67.88	8	68.13	68.00	13	4,366	0.30%
2022/10/31	13	68.42	21	68.71	68.50	-8	4,354	-0.18%
2022/10/28	39	69.63	4	70.20	67.00	35	4,338	0.81%
2022/10/27	13	71.86	6	72.03	72.90	7	4,307	0.16%
2022/10/26	2	69.75	3	69.87	70.00	-1	4,326	-0.02%
2022/10/25	4	69.33	1	70.30	68.60	3	4,422	0.07%
2022/10/24	9	72.56	13	71.92	69.50	-4	4,469	-0.09%
2022/10/21	2	71.50	4	70.58	69.90	-2	4,596	-0.04%
2022/10/20	17	73.59	21	73.73	74.00	-4	4,546	-0.09%
2022/10/19	5	74.22	11	74.15	74.90	-6	4,500	-0.13%
2022/10/18	22.1	73.45	23.4	73.47	74.00	-1.3	4,386	-0.03%
2022/10/17	14	68.06	12	69.83	70.80	2	4,107	0.05%
2022/10/14	1	62.10	6	63.10	65.60	-5	3,981	-0.13%
2022/10/13	3.2	62.33	3.3	64.28	60.00	-0.1	4,016	0.00%
2022/10/12	0	64.00	0.2	64.66	65.70	-0.1	4,029	0.00%
2022/10/11	0.1	65.90	0	0.00	65.40	0.1	4,023	0.00%
2022/10/07	0.2	68.55	2.3	68.58	67.90	-2	4,017	-0.05%
2022/10/06	0.9	67.31	0	0.00	68.00	0.9	4,013	0.02%
2022/10/05	3.1	65.95	0.1	66.30	67.20	3	4,016	0.08%
2022/10/04	0	0.00	0.1	64.30	64.80	-0.1	4,013	0.00%
2022/10/03	0.1	61.50	0	0.00	61.70	0.1	4,018	0.00%
2022/09/30	1	59.30	3	58.23	61.00	-2	4,083	-0.05%
2022/09/29	1	59.60	0	0.00	59.40	1	4,167	0.02%
2022/09/27	0	0.00	1.4	61.14	62.70	-1.4	4,281	-0.03%
2022/09/26	0.1	61.10	1.1	63.93	60.80	-1	4,336	-0.02%
2022/09/23	0.1	67.30	0	0.00	66.20	0.1	4,392	0.00%
2022/09/22	1	67.20	7	67.60	67.30	-6	4,441	-0.14%
2022/09/21	0	0.00	0.1	68.30	68.20	-0.1	4,466	0.00%
2022/09/20	1	69.00	2	68.70	68.70	-1	4,489	-0.02%
2022/09/19	0	69.10	1	69.10	68.60	-1	4,527	-0.02%
2022/09/15	0	0.00	2	71.05	71.00	-2	4,639	-0.04%
2022/09/14	0	0.00	4	70.80	71.10	-4	4,722	-0.08%
2022/09/13	3	71.47	0	0.00	71.10	3	4,779	0.06%
2022/09/12	2	70.60	0	0.00	70.70	2	4,887	0.04%
2022/09/08	2	68.90	1	69.30	69.90	1	4,964	0.02%
2022/09/07	0	68.80	0	0.00	68.30	0	4,991	0.00%
2022/09/06	9	70.16	5	70.80	69.50	4	4,993	0.08%
2022/09/05	0.2	73.24	5	72.64	71.90	-4.8	4,984	-0.10%
2022/09/02	1	77.00	5.2	76.39	76.10	-4.2	4,963	-0.08%
2022/09/01	7	75.44	0	0.00	75.10	7	4,958	0.14%
2022/08/30	3.1	74.81	0	0.00	74.90	3.1	4,964	0.06%
2022/08/29	1	74.80	3	75.00	74.30	-2	4,984	-0.04%
2022/08/26	3	78.00	0	0.00	77.30	3	4,987	0.06%
2022/08/25	1	78.10	3.1	78.51	78.10	-2.1	5,040	-0.04%
2022/08/24	0	0.00	1.1	78.11	78.00	-1.1	5,252	-0.02%
2022/08/23	2	76.50	1	76.90	76.60	1	5,210	0.02%
2022/08/22	6	78.42	2.1	78.99	77.80	4	5,185	0.08%
2022/08/19	6.9	78.78	4	78.18	77.90	2.9	5,145	0.06%
2022/08/18	4	77.78	13	77.72	77.80	-9	5,075	-0.18%
2022/08/16	4.3	76.47	19.2	77.43	76.00	-14.9	4,912	-0.30%
2022/08/15	7.1	77.72	5	77.76	78.50	2.1	4,862	0.04%
2022/08/12	4.4	75.69	5.1	76.01	75.20	-0.7	4,746	-0.01%
2022/08/11	1.7	71.06	1	71.10	70.80	0.7	4,603	0.02%
2022/08/10	2	70.60	3	69.67	70.60	-1	4,606	-0.02%
2022/08/09	6.3	68.89	0	0.00	68.90	6.3	4,544	0.14%
2022/08/08	4.2	68.75	3	69.23	69.50	1.2	4,547	0.03%
2022/08/05	3	67.30	5	67.40	67.30	-2	4,483	-0.04%
2022/08/04	7	66.10	3	65.17	66.70	4	4,484	0.09%
2022/08/03	2	67.80	6	67.53	67.70	-4	4,456	-0.09%
2022/08/02	9.2	67.68	4	67.95	66.60	5.2	4,450	0.12%
2022/08/01	8.2	69.99	7.4	70.14	69.90	0.8	4,395	0.02%
2022/07/29	7.1	74.98	3	74.90	74.10	4.1	4,285	0.10%
2022/07/28	30.6	78.60	10	78.84	76.60	20.6	4,233	0.49%
2022/07/27	8.1	96.12	4	96.65	96.70	4.1	4,070	0.10%
2022/07/26	3.6	96.53	7.2	96.52	96.20	-3.6	4,018	-0.09%
2022/07/25	7.2	100.00	2.5	100.00	99.00	4.7	4,036	0.12%
2022/07/22	4.2	102.99	2	103.50	101.50	2.2	4,072	0.05%
2022/07/21	2	101.50	2.1	101.55	102.50	-0.1	4,139	0.00%
2022/07/20	6	100.50	1	101.03	101.00	5	4,284	0.12%
2022/07/19	8	97.08	9	97.90	98.60	-1	4,288	-0.02%
2022/07/18	7	93.76	11	94.64	95.60	-4	4,245	-0.09%
2022/07/15	8	91.45	8	92.08	92.10	0	4,259	0.00%
2022/07/14	1	90.00	5	91.04	91.00	-4	4,246	-0.09%
2022/07/13	4.1	89.31	2	89.50	89.30	2.1	4,230	0.05%
2022/07/12	6.1	86.93	3	86.83	86.60	3.1	4,242	0.07%
2022/07/11	0.4	90.54	3	89.87	90.00	-2.6	4,267	-0.06%
2022/07/08	3.2	90.23	14	90.14	90.60	-10.8	4,246	-0.25%
2022/07/07	2	86.10	2	84.70	87.80	0	4,192	0.00%
2022/07/06	4	87.70	2	86.30	86.20	2	4,143	0.05%
2022/07/05	1	84.80	2	86.30	86.50	-1	4,142	-0.02%
2022/07/04	1	84.90	1	85.00	83.70	0	4,137	0.00%
2022/07/01	3	86.63	4.1	84.83	81.90	-1.1	4,170	-0.03%
2022/06/30	4	90.93	0.1	90.50	90.00	3.9	4,076	0.10%
2022/06/29	2	94.70	2	93.15	93.80	0	4,020	0.00%
2022/06/28	0	0.00	0.1	95.00	94.70	-0.1	3,986	0.00%
2022/06/27	0	0.00	2	97.10	97.10	-2	3,975	-0.05%
2022/06/23	1	92.20	2	92.75	91.70	-1	3,908	-0.03%
2022/06/22	1	95.20	0	0.00	91.70	1	3,866	0.03%
2022/06/21	5	96.30	7	95.21	97.50	-2	3,801	-0.05%
2022/06/20	3.1	97.86	11	97.31	93.60	-8	3,775	-0.21%
2022/06/17	9.1	102.45	0	0.00	102.00	9.1	3,668	0.25%
2022/06/16	2.5	111.33	6	109.17	107.00	-3.5	3,615	-0.10%
2022/06/15	5	113.40	3	113.50	112.50	2	3,608	0.06%
2022/06/14	0	0.00	1	114.00	116.00	-1	3,636	-0.03%
2022/06/13	1	114.51	2	114.50	115.00	-1	3,650	-0.03%
2022/06/10	9.5	116.79	8	117.50	118.00	1.5	3,665	0.04%
2022/06/09	6.1	117.59	8	117.50	117.50	-1.9	3,667	-0.05%
2022/06/08	6.1	120.17	4	120.88	118.50	2.1	3,680	0.06%
2022/06/07	5	120.40	4	120.13	120.00	1	3,688	0.03%
2022/06/06	1	118.03	2.1	118.83	119.00	-1.1	3,691	-0.03%
2022/06/02	5	119.30	3	120.83	119.00	2	3,742	0.05%
2022/06/01	17	122.41	6.3	121.28	121.00	10.7	3,709	0.29%
2022/05/31	1.5	114.67	3	115.33	115.00	-1.5	3,485	-0.04%
2022/05/30	3	114.17	1	114.00	114.00	2	3,492	0.06%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	1	111.00	109.50	-1	3,583	-0.03%
2022/05/25	4	110.00	11	110.36	110.00	-7	3,758	-0.19%
2022/05/24	0.5	110.03	1	110.00	109.50	-0.5	4,117	-0.01%
2022/05/23	3.2	113.64	3	113.83	113.00	0.1	4,198	0.00%
2022/05/20	3.1	117.49	2	116.00	115.50	1.1	4,183	0.03%
2022/05/19	1	115.50	2	116.49	118.50	-1	4,166	-0.02%
2022/05/18	12	116.96	6.3	118.54	118.50	5.8	4,147	0.14%
2022/05/17	4	114.50	3	115.17	115.00	1	4,103	0.02%
2022/05/16	1	116.00	1	113.00	113.00	0	4,113	0.00%
2022/05/13	1	115.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	2	115.00	114.50	-2	4,183	-0.05%
2022/05/11	2	115.50	0	0.00	114.50	2	4,171	0.05%
2022/05/10	2	110.50	9	113.89	117.50	-7	4,182	-0.17%
2022/05/09	0.3	114.00	0	0.00	113.00	0.3	4,171	0.01%
2022/05/06	3.1	117.51	0	0.00	117.00	3.1	4,173	0.07%
2022/05/05	7	120.79	6	120.00	119.50	1	4,177	0.02%
2022/05/04	10.1	118.25	2	118.75	119.00	8.1	4,159	0.20%
2022/05/03	1	116.00	1	116.50	117.00	0	4,139	0.00%
2022/04/29	6.2	118.81	5	117.50	116.00	1.1	4,183	0.03%
2022/04/28	2	115.50	3	115.84	115.50	-1	4,171	-0.02%
2022/04/27	8.1	112.91	9	114.56	116.00	-0.9	4,117	-0.02%
2022/04/26	10	122.90	6	120.27	119.00	4	4,020	0.10%
2022/04/25	2	117.00	1	116.00	118.50	1	3,885	0.03%
2022/04/22	2	122.75	1	122.00	122.00	1	3,870	0.03%
2022/04/21	2	125.50	35	123.12	125.50	-33	3,937	-0.84%
2022/04/20	1	122.00	0.1	121.00	122.50	1	3,919	0.02%
2022/04/19	3	123.16	1	122.00	121.00	2	4,027	0.05%
2022/04/18	3	123.50	6	121.00	122.50	-3	4,064	-0.07%
2022/04/15	1	125.50	0	0.00	122.50	1	4,097	0.02%
2022/04/14	0.2	129.00	2.5	128.30	129.00	-2.4	4,152	-0.06%
2022/04/13	0	0.00	1	128.50	128.50	-1	4,267	-0.02%
2022/04/12	0	0.00	25.1	125.51	128.00	-25.1	4,364	-0.58%
2022/04/11	0	127.00	0.1	127.50	126.00	0	4,512	0.00%
2022/04/08	3.3	131.31	0	0.00	131.00	3.3	4,545	0.07%
2022/04/07	2.2	134.31	0.1	138.00	131.00	2.1	4,502	0.05%
2022/04/06	2	142.76	0	0.00	142.50	2	4,416	0.05%
2022/04/01	0.3	144.99	0	0.00	145.00	0.3	4,538	0.01%
2022/03/31	1.2	146.59	0	0.00	146.00	1.2	4,634	0.03%
2022/03/30	0.2	147.67	0	0.00	148.00	0.2	4,706	0.00%
2022/03/29	0	0.00	1	147.00	148.00	-1	4,718	-0.02%
2022/03/28	0	147.00	0	0.00	147.00	0	4,760	0.00%
2022/03/25	2	152.00	3	150.83	149.50	-1	4,806	-0.02%
2022/03/24	0	0.00	2	151.25	152.00	-2	4,901	-0.04%
2022/03/23	0	151.00	5	150.30	151.50	-5	4,982	-0.10%
2022/03/22	0	148.00	0	0.00	148.00	0	5,150	0.00%
2022/03/21	13	151.04	6	150.75	150.00	7	5,207	0.13%
2022/03/18	1	149.00	2	148.50	149.00	-1	5,238	-0.02%
2022/03/17	6	147.58	2	148.50	148.00	4	5,245	0.08%
2022/03/16	1	143.00	1	144.50	145.00	0	5,277	0.00%
2022/03/15	5	144.60	0	0.00	144.00	5	5,332	0.09%
2022/03/14	1	145.50	29	147.00	148.00	-28	5,398	-0.52%
2022/03/11	0.1	145.01	0	0.00	145.00	0.1	5,615	0.00%
2022/03/10	2	148.25	4	149.75	148.00	-2	5,715	-0.03%
2022/03/09	2	145.25	2	144.50	146.00	0	5,782	0.00%
2022/03/08	3.3	145.15	5.2	142.98	142.50	-1.9	5,897	-0.03%
2022/03/07	3.4	148.06	8	148.00	147.00	-4.6	5,927	-0.08%
2022/03/04	8.1	154.56	5	154.50	153.00	3.1	5,994	0.05%
2022/03/03	7.1	156.86	1	155.50	156.00	6.1	6,127	0.10%
2022/03/02	4	156.38	2.2	156.86	156.50	1.8	6,211	0.03%
2022/03/01	2	153.50	5	153.20	153.50	-3	6,202	-0.05%
2022/02/25	39.1	158.04	4.1	157.73	152.00	35	6,280	0.56%
2022/02/24	37.5	156.02	31	156.82	156.00	6.5	6,265	0.10%
2022/02/23	3	153.17	3	153.65	154.50	0	6,083	0.00%
2022/02/22	15.1	146.86	1	145.50	146.00	14.1	6,358	0.22%
2022/02/21	0.1	149.00	3	149.33	149.50	-2.9	7,504	-0.04%
2022/02/18	0.1	148.00	0	0.00	150.00	0.1	8,235	0.00%
2022/02/17	1	148.50	0.6	149.52	149.50	0.4	8,303	0.00%
2022/02/16	0	0.00	5	148.50	147.50	-5	8,404	-0.06%
2022/02/15	11.2	147.45	10	148.00	146.00	1.2	8,455	0.01%
2022/02/14	12	148.63	0	0.00	149.50	12	8,475	0.14%
2022/02/11	2	153.25	1	153.00	152.50	1	8,516	0.01%
2022/02/10	6.1	153.50	0	0.00	153.50	6.1	8,699	0.07%
2022/02/09	2	155.25	0	155.75	156.50	2	8,765	0.02%
2022/02/08	12	148.38	6	150.92	153.00	6	8,868	0.07%
2022/02/07	2	145.00	0	0.00	146.50	2	8,910	0.02%
2022/01/26	1	145.52	1	145.00	145.50	0	8,992	0.00%
2022/01/25	0.2	147.00	0	0.00	145.00	0.2	9,153	0.00%
2022/01/24	0	0.00	0.1	148.00	149.50	-0.1	9,426	0.00%
2022/01/21	5.1	149.82	0	151.50	149.50	5.1	9,663	0.05%
2022/01/20	1	154.50	0	0.00	154.00	1	10,078	0.01%
2022/01/19	0	0.00	1	156.00	155.00	-1	10,230	-0.01%
2022/01/18	1	155.50	2	158.76	155.50	-1	10,457	-0.01%
2022/01/17	1	157.00	2	156.25	157.50	-1	10,516	-0.01%
2022/01/14	4.1	150.11	3	151.67	152.00	1.1	10,633	0.01%
2022/01/13	1	156.00	1	155.00	155.00	0	11,031	0.00%
2022/01/12	3	154.17	10	154.00	156.00	-7	11,081	-0.06%
2022/01/11	5	159.00	1	158.07	159.00	4	11,147	0.04%
2022/01/07	3.3	161.14	4	160.00	159.00	-0.7	11,373	-0.01%
2022/01/06	16.2	163.12	2.1	162.90	163.00	14.1	11,458	0.12%
2022/01/05	9.2	167.92	12	168.54	167.50	-2.8	11,517	-0.02%
2022/01/04	7.1	175.13	12.1	174.79	172.50	-5	11,520	-0.04%
2022/01/03	4	174.25	7.4	174.87	176.50	-3.4	11,503	-0.03%
2021/12/30	1	171.50	4	172.00	171.50	-3	11,577	-0.03%
2021/12/29	0.8	171.69	3	171.67	171.00	-2.2	11,897	-0.02%
2021/12/28	16	173.22	20	172.28	171.00	-4	12,314	-0.03%
2021/12/27	1.9	171.14	1	171.50	173.00	0.9	12,392	0.01%
2021/12/24	11.2	172.42	1	169.00	167.50	10.2	12,543	0.08%
2021/12/23	1	173.00	3	171.50	170.50	-2	12,641	-0.02%
2021/12/22	3.1	173.26	4	171.88	171.00	-0.9	12,757	-0.01%
2021/12/21	0.2	172.50	0	0.00	172.50	0.2	12,817	0.00%
2021/12/20	4.1	172.62	14	173.21	170.50	-9.9	12,865	-0.08%
2021/12/17	14.1	170.96	0	0.00	170.00	14.1	12,878	0.11%
2021/12/16	9.1	172.44	4	173.00	173.00	5.1	12,975	0.04%
2021/12/15	0.1	167.00	1	161.50	167.50	-0.9	12,895	-0.01%
2021/12/14	1.4	163.00	2	161.00	160.50	-0.6	12,907	0.00%
2021/12/13	1	166.50	3.2	167.03	167.00	-2.2	12,940	-0.02%
2021/12/10	1.1	165.93	3	165.50	165.50	-1.9	13,087	-0.01%
2021/12/09	2.1	169.01	0	0.00	169.00	2.1	13,075	0.02%
2021/12/08	4.1	174.12	3	176.00	173.00	1.1	13,121	0.01%
2021/12/07	9	176.22	36	175.06	173.00	-27	13,391	-0.20%
2021/12/06	1.1	173.83	1.1	172.05	172.50	0	13,493	0.00%
2021/12/03	2	169.75	2.1	170.24	170.50	-0.1	13,607	0.00%
2021/12/02	15.1	168.11	4	170.50	166.50	11.1	13,776	0.08%
2021/12/01	3.1	168.03	4	167.25	169.50	-0.9	14,020	-0.01%
2021/11/30	5.1	168.08	6.1	166.50	166.00	-1	14,345	-0.01%
2021/11/29	3.2	155.88	4	161.13	163.50	-0.8	14,557	-0.01%
2021/11/26	2.2	167.68	7.3	166.36	162.50	-5.1	14,708	-0.03%
2021/11/25	7	169.21	8	170.25	168.00	-1	15,011	-0.01%
2021/11/24	26	167.73	13.1	168.34	169.00	12.9	15,081	0.09%
2021/11/23	27.6	171.86	5.2	171.00	169.00	22.4	15,233	0.15%
2021/11/22	31	175.53	16.1	175.53	176.50	14.9	15,337	0.10%
2021/11/19	33.4	175.93	28	175.21	172.50	5.4	15,709	0.03%
2021/11/18	92.5	177.46	78	176.46	173.50	14.5	15,879	0.09%
2021/11/17	23.2	164.24	43.1	167.77	171.50	-19.9	15,099	-0.13%
2021/11/16	1.1	158.02	0.1	156.00	156.00	0.9	14,940	0.01%
2021/11/15	3.1	157.03	1.2	158.00	156.50	1.9	15,536	0.01%
2021/11/12	1.3	156.56	1	155.00	155.00	0.3	16,770	0.00%
2021/11/11	2	155.00	2	152.75	154.50	0	16,996	0.00%
2021/11/10	2.2	155.14	4	154.50	152.50	-1.8	17,198	-0.01%
2021/11/09	16	156.94	14	154.82	155.50	2	17,489	0.01%
2021/11/08	5	150.00	5	151.40	152.00	0	17,513	0.00%
2021/11/05	5	147.50	5	149.10	148.50	0	17,807	0.00%
2021/11/04	10	146.35	6.1	145.10	144.50	4	18,007	0.02%
2021/11/03	0	0.00	4	146.38	148.50	-4	18,247	-0.02%
2021/11/02	13.2	146.56	34	147.38	144.00	-20.8	18,473	-0.11%
2021/11/01	33	153.97	20	153.50	150.00	13	18,641	0.07%
2021/10/29	36	162.36	20	164.85	160.00	16	18,846	0.08%
2021/10/28	38.2	166.25	39	166.39	164.00	-0.8	19,154	0.00%
2021/10/27	12	156.21	19	156.79	158.50	-7	19,858	-0.04%
2021/10/26	14.1	154.00	13	154.92	152.50	1	20,775	0.00%
2021/10/25	29	146.12	31.2	146.92	149.00	-2.2	21,535	-0.01%
2021/10/22	14	149.11	8	148.00	148.00	6	22,191	0.03%
2021/10/21	21.1	155.42	16	158.38	151.00	5.1	22,793	0.02%
2021/10/20	2	146.00	3	146.67	147.00	-1	23,424	0.00%
2021/10/19	13.1	145.12	8.2	146.47	145.50	4.9	24,926	0.02%
2021/10/18	13	141.12	7	141.43	143.00	6	25,500	0.02%
2021/10/15	17.1	142.23	11	140.14	141.00	6.1	25,649	0.02%
2021/10/14	3	135.00	22	138.82	139.00	-19	25,598	-0.07%
2021/10/13	25	135.42	8	136.06	134.00	17	25,541	0.07%
2021/10/12	2.1	141.88	8	141.00	139.00	-5.9	25,547	-0.02%
2021/10/08	3	148.33	1	144.00	145.00	2	25,639	0.01%
2021/10/07	3	146.33	4	147.50	147.00	-1	25,668	0.00%
2021/10/06	11.2	144.21	3.1	142.81	140.00	8.1	25,703	0.03%
2021/10/05	4	146.75	7	145.17	150.50	-3	25,490	-0.01%
2021/10/04	2.1	144.62	7.1	145.47	139.50	-5	25,173	-0.02%
2021/10/01	11.1	150.37	9.3	150.39	148.50	1.9	25,123	0.01%
2021/09/30	1	155.50	2	153.50	155.00	-1	25,106	0.00%
2021/09/29	1	153.13	6	155.75	153.50	-5	25,212	-0.02%
2021/09/28	8.1	166.77	2	169.00	162.00	6.1	25,688	0.02%
2021/09/27	3	169.00	2	170.00	168.00	1	25,883	0.00%
2021/09/24	2	164.75	1	164.91	164.00	1	26,181	0.00%
2021/09/23	0.1	160.81	1.1	158.27	161.00	-0.9	26,339	0.00%
2021/09/22	6	161.08	3	161.83	160.50	3	26,604	0.01%
2021/09/17	1	166.02	4	167.00	169.50	-3	26,950	-0.01%
2021/09/16	3	167.84	2	166.25	165.50	1	27,110	0.00%
2021/09/15	9.1	167.34	4	166.00	165.00	5.1	27,266	0.02%
2021/09/14	1	177.00	4	177.38	176.50	-3	27,647	-0.01%
2021/09/13	7	179.79	7	176.93	175.00	0	28,072	0.00%
2021/09/10	12.2	184.30	5	181.70	179.00	7.2	28,528	0.03%
2021/09/09	8	177.13	8	176.88	179.50	0	28,530	0.00%
2021/09/08	10.1	175.73	11	172.68	169.00	-0.9	28,671	0.00%
2021/09/07	4.1	177.48	5	176.30	176.50	-0.9	29,141	0.00%
2021/09/06	8	173.94	18	175.00	174.50	-10	29,420	-0.03%
2021/09/03	16.3	183.22	16	181.44	180.50	0.3	29,785	0.00%
2021/09/02	16.2	190.43	8	189.19	186.00	8.2	30,498	0.03%
2021/09/01	8	194.75	2	194.50	195.50	6	31,476	0.02%
2021/08/31	16	193.59	17.2	193.92	191.50	-1.2	32,096	0.00%
2021/08/30	9	190.56	4	189.00	189.00	5	32,647	0.02%
2021/08/27	2.1	191.57	7	190.29	190.50	-4.9	33,242	-0.01%
2021/08/26	9	192.61	7	190.51	190.50	2	34,115	0.01%
2021/08/25	15.1	190.34	32.1	189.61	193.50	-16.9	35,424	-0.05%
2021/08/24	30.1	193.14	18.3	196.64	190.00	11.8	35,921	0.03%
2021/08/23	17.5	201.64	11	200.91	202.00	6.5	36,217	0.02%
2021/08/20	24	192.79	19	192.18	190.50	5	36,492	0.01%
2021/08/19	40.2	199.54	37	194.54	189.50	3.2	36,702	0.01%
2021/08/18	92	196.93	78	201.19	208.00	14	36,877	0.04%
2021/08/17	12.4	216.28	10	212.70	207.50	2.4	37,064	0.01%
2021/08/16	11	222.00	10.5	220.92	221.00	0.5	37,988	0.00%
2021/08/13	21.2	234.61	16	233.00	224.00	5.2	38,240	0.01%
2021/08/12	16.1	238.35	11	238.18	236.50	5.1	38,758	0.01%
2021/08/11	22	243.50	32	241.61	237.00	-10	39,687	-0.03%
2021/08/10	26	252.81	18	254.22	248.50	8	39,841	0.02%
2021/08/09	22.4	261.44	17	258.97	252.00	5.4	40,193	0.01%
2021/08/06	18.1	265.01	20	268.08	269.50	-1.9	41,121	0.00%
2021/08/05	10	267.20	32.1	267.42	265.50	-22.1	41,868	-0.05%
2021/08/04	38.2	276.31	27.1	277.28	274.00	11.1	42,818	0.03%
2021/08/03	39.1	282.83	32.3	284.36	282.50	6.8	42,779	0.02%
2021/08/02	79.8	290.93	55.7	289.79	280.00	24.1	42,832	0.06%
2021/07/30	38	283.67	45.6	285.75	276.50	-7.6	42,231	-0.02%
2021/07/29	46.3	264.22	51.2	267.56	275.00	-4.9	41,722	-0.01%
2021/07/28	42	271.22	23.1	273.19	261.00	18.9	41,284	0.05%
2021/07/27	37.9	280.72	47.1	278.56	290.00	-9.2	41,322	-0.02%
2021/07/26	69.7	282.07	62.9	283.47	276.00	6.8	40,993	0.02%
2021/07/23	51.3	262.50	73.2	263.35	270.50	-21.9	40,197	-0.05%
2021/07/22	19	238.16	40.3	236.09	246.00	-21.3	39,107	-0.05%
2021/07/21	13	218.62	12	218.96	224.00	1	38,837	0.00%
2021/07/20	20.1	220.01	13	216.08	214.00	7.1	39,098	0.02%
2021/07/19	13	225.62	7.1	227.51	226.00	5.9	39,414	0.01%
2021/07/16	7	223.36	11.2	226.17	225.50	-4.2	39,721	-0.01%
2021/07/15	14.1	219.94	14	218.14	224.50	0.1	40,297	0.00%
2021/07/14	20	210.23	21	210.41	215.50	-1	41,013	0.00%
2021/07/13	17.3	219.15	14	215.89	210.00	3.3	41,311	0.01%
2021/07/12	21	223.43	100.5	221.50	221.00	-79.5	42,235	-0.19%
2021/07/09	7.3	222.61	12.3	221.92	220.50	-5	43,038	-0.01%
2021/07/08	4.1	227.70	3	227.83	225.00	1.1	43,962	0.00%
2021/07/07	6.2	231.13	27.5	225.35	224.00	-21.3	44,613	-0.05%
2021/07/06	18.1	233.99	15.8	233.73	231.00	2.3	45,041	0.01%
2021/07/05	19	236.64	23.5	237.82	238.50	-4.5	45,758	-0.01%
2021/07/02	11.2	228.00	20.2	228.16	228.00	-9	45,754	-0.02%
2021/07/01	11.2	227.45	16	226.84	222.00	-4.9	45,948	-0.01%
2021/06/30	12.1	223.52	12	224.29	226.00	0.1	46,289	0.00%
2021/06/29	60.1	232.22	38.6	223.51	219.00	21.5	46,999	0.05%
2021/06/28	21.4	226.98	20.3	227.88	233.00	1.2	46,737	0.00%
2021/06/25	9	221.00	27	220.37	220.00	-18	46,470	-0.04%
2021/06/24	19	218.71	13	218.23	217.00	6	46,369	0.01%
2021/06/23	23.3	221.44	25.3	221.70	217.50	-2.1	46,246	0.00%
2021/06/22	41	212.71	42	214.77	212.50	-1	45,753	0.00%
2021/06/21	43.6	212.72	20	212.83	208.00	23.6	45,360	0.05%
2021/06/18	55.2	226.36	46	225.18	222.50	9.2	44,912	0.02%
2021/06/17	34.2	224.11	56.3	223.60	228.50	-22	44,681	-0.05%
2021/06/16	51.9	235.62	30.1	231.23	223.00	21.8	44,410	0.05%
2021/06/15	24	243.04	40.1	244.65	242.50	-16	43,982	-0.04%
2021/06/11	57.2	242.96	41.4	242.36	241.00	15.8	44,896	0.04%
2021/06/10	92.1	246.77	68	247.56	240.00	24.1	44,973	0.05%
2021/06/09	40.2	239.11	91.1	239.09	248.00	-50.9	44,862	-0.11%
2021/06/08	54	239.16	65	240.46	230.50	-11	44,752	-0.02%
2021/06/07	56	230.81	99.1	231.47	238.00	-43	44,289	-0.10%
2021/06/04	74.1	228.77	46	229.02	226.50	28.1	43,743	0.06%
2021/06/03	93	221.84	107.3	225.56	230.00	-14.3	43,243	-0.03%	大賣/
2021/06/02	156.7	231.07	82.6	228.07	216.00	74.1	42,269	0.18%	大買/
2021/06/01	107	230.71	40.3	228.99	232.50	66.7	40,906	0.16%	大買/
2021/05/31	29	206.37	55.2	206.02	211.50	-26.1	39,973	-0.07%
2021/05/28	40	203.57	38.3	203.59	199.50	1.7	39,364	0.00%
2021/05/27	56.2	199.90	35	197.27	200.00	21.2	39,070	0.05%
2021/05/26	41.1	197.53	22.5	197.94	192.50	18.6	38,520	0.05%
2021/05/25	68.1	201.12	69.1	202.08	199.50	-1	37,898	0.00%
2021/05/24	19.4	185.67	37.2	184.36	190.00	-17.8	36,643	-0.05%
2021/05/21	27.6	172.33	20	171.78	176.00	7.6	35,838	0.02%
2021/05/20	42	175.37	25	173.28	169.00	17	35,635	0.05%
2021/05/19	37	172.00	43	174.24	179.00	-6	35,152	-0.02%
2021/05/18	10	157.60	11	158.41	163.00	-1	34,334	0.00%
2021/05/17	21.1	156.59	24	158.73	148.50	-2.9	34,113	-0.01%
2021/05/14	84.1	176.85	86.2	176.93	164.50	-2.1	33,842	-0.01%
2021/05/13	50	166.95	54.2	165.68	171.00	-4.2	32,760	-0.01%
2021/05/12	77	161.21	97.5	160.82	161.00	-20.5	31,940	-0.06%
2021/05/11	43.3	166.17	30	166.67	162.50	13.3	30,804	0.04%
2021/05/10	41.1	188.53	41	187.23	180.50	0.1	30,623	0.00%
2021/05/07	36.1	181.16	44	180.28	183.00	-7.9	30,225	-0.03%
2021/05/06	34.2	174.55	36	174.69	171.00	-1.8	29,853	-0.01%
2021/05/05	46	183.83	35	183.66	172.50	11	29,380	0.04%
2021/05/04	42	178.18	137	180.20	191.50	-95	29,111	-0.33%	大賣/
2021/05/03	34.1	189.99	30	187.72	179.50	4.1	28,545	0.01%
2021/04/29	119	199.56	31	200.47	199.00	88	28,395	0.31%	大買/
2021/04/28	44	202.45	41	201.74	201.00	3	28,586	0.01%
2021/04/27	36	200.82	36	202.14	195.50	0	28,353	0.00%
2021/04/26	49	197.20	39	196.88	196.50	10	28,220	0.04%
2021/04/23	23	184.09	25	186.62	193.50	-2	28,108	-0.01%
2021/04/22	18	182.03	17	183.71	176.00	1	28,446	0.00%
2021/04/21	29.1	177.86	28.4	173.82	179.00	0.7	28,387	0.00%
2021/04/20	57.3	198.39	47.1	193.62	182.00	10.2	27,900	0.04%
2021/04/19	29.3	203.09	28.1	203.82	198.50	1.3	27,235	0.00%
2021/04/16	73.1	230.56	65.2	228.58	220.50	7.9	27,122	0.03%
2021/04/15	34.1	209.21	38.5	210.59	220.00	-4.4	26,314	-0.02%
2021/04/14	46.5	201.43	55	198.15	200.00	-8.5	25,679	-0.03%
2021/04/13	41.3	213.62	41	210.49	202.50	0.3	24,924	0.00%
2021/04/12	40.3	212.06	35.1	212.80	202.50	5.2	24,342	0.02%
2021/04/09	76.1	235.45	62	233.31	225.00	14.1	23,930	0.06%
2021/04/08	17.1	226.99	19.1	231.84	236.50	-2	23,464	-0.01%
2021/04/07	33	217.14	36.1	215.75	215.00	-3.1	23,107	-0.01%
2021/04/06	27	214.58	18	214.67	218.50	9	22,891	0.04%
2021/04/01	34.1	188.84	28.2	190.69	199.00	5.9	22,675	0.03%
2021/03/31	8.2	184.28	3	182.33	181.00	5.2	22,011	0.02%
2021/03/30	7.1	177.93	3	177.50	183.50	4.1	22,479	0.02%
2021/03/29	11	173.05	5	171.60	174.00	6	22,643	0.03%
2021/03/26	5.1	153.89	4.5	154.46	158.50	0.6	23,226	0.00%
2021/03/25	0.1	144.03	1	144.00	144.50	-0.9	23,434	0.00%
2021/03/24	1	153.50	2.1	149.80	148.00	-1.1	23,608	0.00%
2021/03/23	0	152.00	3.1	152.29	152.00	-3.1	23,801	-0.01%
2021/03/22	9	155.00	3	153.50	154.00	6	24,108	0.02%
2021/03/19	4	156.13	9.5	155.21	159.00	-5.5	24,041	-0.02%
2021/03/18	9	148.56	16.2	150.30	152.50	-7.2	23,912	-0.03%
2021/03/17	85	143.33	69	138.83	139.00	16	23,843	0.07%
2021/03/16	21.2	145.12	26.7	147.02	148.50	-5.6	22,616	-0.02%
2021/03/15	63	129.39	69.7	131.14	135.00	-6.7	21,961	-0.03%
2021/03/12	49	118.07	52.4	119.64	123.00	-3.4	21,016	-0.02%
2021/03/11	7	106.64	25.6	106.74	112.00	-18.6	19,953	-0.09%
2021/03/10	20	104.80	14	103.57	102.00	6	19,630	0.03%
2021/03/09	3	96.93	6.3	98.36	100.00	-3.3	19,296	-0.02%
2021/03/08	5	99.68	2	98.30	96.10	3	19,365	0.02%
2021/03/05	1	98.00	0	0.00	99.20	1	19,397	0.01%
2021/03/04	4	101.75	6	102.83	101.50	-2	19,409	-0.01%
2021/03/03	14	102.86	16	101.97	101.00	-2	19,427	-0.01%
2021/03/02	11	105.23	12.1	105.67	104.50	-1.1	19,354	-0.01%
2021/02/26	10	100.90	4	101.45	99.80	6	19,082	0.03%
2021/02/25	12.1	103.90	9	104.72	101.00	3.1	18,950	0.02%
2021/02/24	9	113.33	4.3	108.93	106.50	4.7	18,832	0.02%
2021/02/23	11	111.00	22.4	110.70	113.50	-11.4	18,669	-0.06%
2021/02/22	37.4	106.59	27	107.98	109.00	10.4	18,470	0.06%
2021/02/19	33	102.30	30	100.62	99.70	3	18,188	0.02%
2021/02/18	9	97.52	26.3	97.67	99.30	-17.3	17,890	-0.10%
2021/02/17	19	93.56	15	94.48	94.80	4	17,744	0.02%
2021/02/05	12.3	87.35	14	87.95	88.30	-1.7	17,606	-0.01%
2021/02/04	9.3	84.76	6	83.60	83.10	3.3	17,491	0.02%
2021/02/03	12.1	84.25	19	84.42	83.60	-6.9	17,453	-0.04%
2021/02/02	6	82.92	4	83.58	81.90	2	17,654	0.01%
2021/02/01	9	82.07	10.7	82.39	81.60	-1.7	17,735	-0.01%
2021/01/29	10	87.11	3	85.33	84.00	7	17,492	0.04%
2021/01/28	14	90.37	9.1	90.53	88.40	4.9	17,286	0.03%
2021/01/27	2	92.30	5	91.56	90.80	-3	17,175	-0.02%
2021/01/26	16.2	92.53	9.1	93.05	90.80	7.1	17,215	0.04%
2021/01/25	8.3	96.27	10	96.73	95.60	-1.7	16,996	-0.01%
2021/01/22	13	100.78	19	100.82	101.00	-6	17,006	-0.04%
2021/01/21	30.3	97.10	25.1	96.78	97.90	5.2	16,945	0.03%
2021/01/20	11.2	104.75	2.7	101.93	98.60	8.5	16,813	0.05%
2021/01/19	8.2	107.50	17	109.53	109.50	-8.8	16,898	-0.05%
2021/01/18	28	109.21	14.2	109.71	108.50	13.8	16,782	0.08%
2021/01/15	22.4	108.36	20.1	110.02	110.50	2.2	16,420	0.01%
2021/01/14	5	103.00	5.1	104.92	106.00	-0.1	15,638	0.00%
2021/01/13	8.1	96.56	10	96.63	96.60	-1.9	15,309	-0.01%
2021/01/12	8	94.38	4	95.35	93.50	4	15,066	0.03%
2021/01/11	6.8	97.03	8.6	96.97	98.00	-1.8	14,830	-0.01%
2021/01/08	5	92.40	7.1	92.78	92.90	-2.1	14,485	-0.01%
2021/01/07	8	89.39	11	89.27	91.90	-3	14,161	-0.02%
2021/01/06	8.1	87.92	8	89.23	86.10	0.1	13,867	0.00%
2021/01/05	13	89.42	17	87.81	87.90	-4	13,629	-0.03%
2021/01/04	5	91.80	5.7	91.76	90.70	-0.7	13,423	0.00%
2020/12/31	31	96.94	48	95.84	93.50	-17	13,225	-0.13%
2020/12/30	5	95.92	11	96.10	95.10	-6	12,730	-0.05%
2020/12/29	26	98.11	19.2	97.30	95.50	6.8	12,492	0.05%
2020/12/28	10.2	96.93	14.1	97.91	99.00	-3.9	12,246	-0.03%
2020/12/25	11.6	89.49	15	89.97	91.50	-3.4	11,791	-0.03%
2020/12/24	28	87.09	26.5	87.65	87.50	1.5	11,465	0.01%
2020/12/23	6	80.43	11.4	82.05	85.00	-5.4	10,799	-0.05%
2020/12/22	20.6	83.72	19.4	84.10	77.50	1.2	10,442	0.01%
2020/12/21	4	75.65	13.5	77.63	80.80	-9.5	9,725	-0.10%
2020/12/18	8	73.45	5.7	72.65	73.50	2.3	9,411	0.02%
2020/12/17	26.3	71.11	11	71.32	72.20	15.3	9,180	0.17%
2020/12/16	43	70.24	56	69.27	68.40	-13	8,966	-0.14%
2020/12/15	1.3	68.47	0	0.00	67.70	1.3	8,530	0.02%
2020/12/14	0.2	68.50	0	0.00	68.50	0.2	8,452	0.00%
2020/12/11	11.5	69.36	1	70.80	68.70	10.5	8,405	0.12%
2020/12/10	5	68.52	1	68.40	67.50	4	8,237	0.05%
2020/12/09	3	69.60	1	68.90	69.90	2	8,013	0.02%
2020/12/08	2	65.10	6	65.88	66.50	-4	7,848	-0.05%
2020/12/07	3	64.40	4.2	63.84	65.10	-1.2	7,784	-0.02%
2020/12/04	8	66.64	9	64.09	64.80	-1	7,756	-0.01%
2020/12/03	2	67.30	3.5	67.70	67.40	-1.5	7,653	-0.02%
2020/12/02	5	68.50	14	68.04	66.50	-9	7,624	-0.12%
2020/12/01	6.1	66.20	2	66.65	65.70	4.1	7,342	0.06%
2020/11/30	18	65.62	19.7	65.37	66.60	-1.7	7,166	-0.02%
2020/11/27	6	62.40	5.1	62.47	62.50	0.9	6,971	0.01%
2020/11/26	1	61.70	5	60.70	61.90	-4	6,865	-0.06%
2020/11/25	5	59.88	26	59.59	59.10	-21	6,848	-0.31%
2020/11/24	0	0.00	6	60.65	60.90	-6	6,805	-0.09%
2020/11/23	6.8	60.75	3	60.70	60.10	3.8	6,790	0.06%
2020/11/20	3	59.33	2	59.80	59.80	1	6,750	0.01%
2020/11/19	4	59.03	6.2	58.94	58.40	-2.2	6,661	-0.03%
2020/11/18	1	57.30	48	57.42	57.20	-47	6,590	-0.71%
2020/11/17	49	57.11	6	57.32	57.40	43	6,694	0.64%
2020/11/16	8	56.90	5.5	57.20	57.00	2.5	6,670	0.04%
2020/11/13	5	57.10	10	57.04	57.10	-5	6,614	-0.08%
2020/11/12	6	55.70	5	56.82	55.00	1	6,515	0.02%
2020/11/11	20	56.29	27	56.30	56.30	-7	6,390	-0.11%
2020/11/10	39	55.98	12.7	56.04	56.30	26.3	6,437	0.41%
2020/11/09	4	53.45	17.4	53.39	54.80	-13.4	6,022	-0.22%
2020/11/06	1	50.60	9	50.40	49.90	-8	5,797	-0.14%
2020/11/04	1	49.00	2	50.00	50.40	-1	5,846	-0.02%
2020/11/03	5.1	50.00	2	49.73	49.70	3.1	5,814	0.05%
2020/11/02	6	51.52	8	52.17	52.00	-2	5,817	-0.04%
2020/10/30	11.6	53.21	11	52.76	51.20	0.6	5,847	0.01%
2020/10/29	15	51.17	4	51.95	52.50	11	5,939	0.19%
2020/10/28	9.7	50.16	12	50.14	51.20	-2.3	5,850	-0.04%
2020/10/27	19.4	49.33	28	48.09	48.40	-8.6	5,502	-0.16%
2020/10/26	19	47.00	8	47.01	47.00	11	5,212	0.21%
2020/10/14	5	33.60	5	33.80	33.50	0	5,038	0.00%
2020/10/13	5	33.44	1	33.05	33.80	4	5,092	0.08%
2020/10/12	6	33.35	0	0.00	32.60	6	5,098	0.12%
2020/10/08	0	0.00	2	33.85	34.15	-2	5,174	-0.04%
2020/10/07	8	33.80	0	0.00	34.00	8	5,338	0.15%
2020/10/06	3	33.63	0	0.00	33.50	3	5,610	0.05%
2020/09/29	1	32.25	0	0.00	32.30	1	6,154	0.02%
2020/09/25	1	31.95	4	30.98	30.55	-3	6,892	-0.04%
2020/09/24	0	0.00	5	32.47	32.05	-5	7,514	-0.07%
2020/09/23	2	33.35	0	0.00	33.30	2	7,630	0.03%
2020/09/22	2	33.60	4	32.70	33.60	-2	7,661	-0.03%
2020/09/21	2	33.85	9	34.05	33.40	-7	7,659	-0.09%
2020/09/18	0	0.00	1	33.40	33.30	-1	7,707	-0.01%
2020/09/17	2	33.43	2	33.33	33.20	0	7,920	0.00%
2020/09/16	3	33.23	0	0.00	33.00	3	8,187	0.04%
2020/09/15	0	0.00	2	33.28	33.05	-2	8,308	-0.02%
2020/09/14	0	0.00	2	33.08	33.20	-2	8,419	-0.02%
2020/09/11	3	32.88	2	32.48	32.45	1	8,468	0.01%
2020/09/10	6	33.23	5	33.43	32.65	1	8,504	0.01%
2020/09/09	5	31.95	9	32.06	32.20	-4	8,541	-0.05%
2020/09/08	1	32.15	0	0.00	32.20	1	8,754	0.01%
2020/09/07	2	32.45	1	32.90	32.35	1	8,899	0.01%
2020/09/04	11	32.01	9	32.11	32.35	2	9,142	0.02%
2020/09/03	3	32.93	0	0.00	32.90	3	9,178	0.03%
2020/09/02	9	32.74	7	32.83	32.90	2	9,233	0.02%
2020/09/01	40	32.88	40	32.55	32.55	0	9,341	0.00%
2020/08/31	47	33.61	45	33.75	33.05	2	9,520	0.02%
2020/08/28	29	32.15	32	32.34	32.70	-3	9,623	-0.03%
2020/08/27	57	32.81	53	32.77	32.10	4	9,829	0.04%
2020/08/26	25	33.16	26	33.01	33.00	-1	9,797	-0.01%
2020/08/25	13	33.39	13	33.60	33.25	0	9,811	0.00%
2020/08/24	33	33.38	34	33.36	33.20	-1	9,816	-0.01%
2020/08/21	21	33.37	25	33.63	33.45	-4	9,858	-0.04%
2020/08/20	67	34.27	63	32.80	32.95	4	9,864	0.04%
2020/08/19	64	36.66	52	35.88	35.95	12	9,753	0.12%
2020/08/18	18	37.26	17	37.45	37.05	1	9,735	0.01%
2020/08/17	34	36.65	29	36.77	37.30	5	9,709	0.05%
2020/08/14	33	36.43	30	36.70	36.40	3	9,816	0.03%
2020/08/13	76	37.60	73	36.67	36.85	3	9,891	0.03%
2020/08/12	20	36.76	31	37.26	37.95	-11	9,990	-0.11%
2020/08/11	4	36.13	0	0.00	35.85	4	9,929	0.04%
2020/08/10	60	37.49	50	37.00	37.00	10	10,113	0.10%
2020/08/07	37	37.86	37	38.05	37.90	0	10,364	0.00%
2020/08/06	83	38.56	83	37.57	37.50	0	11,129	0.00%
2020/08/05	29	37.66	38	37.94	38.45	-9	11,261	-0.08%
2020/08/04	48	37.13	43	36.99	36.95	5	11,444	0.04%
2020/08/03	22	37.10	20	37.25	37.00	2	11,809	0.02%
2020/07/31	24	37.03	22	37.19	36.85	2	12,486	0.02%
2020/07/30	5	36.75	8	36.71	36.70	-3	12,943	-0.02%
2020/07/29	13	35.43	13	35.68	35.75	0	13,194	0.00%
2020/07/28	21	37.22	14	36.09	35.55	7	13,258	0.05%
2020/07/27	9	36.86	13	37.17	36.70	-4	13,268	-0.03%
2020/07/24	20	37.18	35	37.29	36.00	-15	13,356	-0.11%
2020/07/23	11	36.95	20	37.62	38.00	-9	13,411	-0.07%
2020/07/22	16	36.58	4	36.65	36.20	12	13,559	0.09%
2020/07/21	1	36.00	7	36.34	36.20	-6	13,699	-0.04%
2020/07/20	14	35.13	6	34.95	35.85	8	13,805	0.06%
2020/07/17	33	35.92	34	35.55	35.45	-1	13,933	-0.01%
2020/07/16	0	0.00	9	36.70	36.30	-9	13,969	-0.06%
2020/07/15	1	37.65	0	0.00	36.85	1	14,073	0.01%
2020/07/14	3	37.90	13	37.92	37.60	-10	14,035	-0.07%
2020/07/13	13	38.03	23	37.96	38.35	-10	13,921	-0.07%
2020/07/10	17	37.38	3	37.75	36.50	14	13,910	0.10%
2020/07/09	1	36.80	4	37.25	37.20	-3	13,865	-0.02%
2020/07/08	6	37.85	7	37.83	37.60	-1	13,782	-0.01%
2020/07/07	51	37.22	53	37.13	37.05	-2	13,740	-0.01%
2020/07/06	89	37.93	82	37.82	38.05	7	13,518	0.05%
2020/07/03	21	35.53	40	35.65	36.95	-19	13,152	-0.14%
2020/07/02	4	33.43	120	33.01	33.70	-116	12,618	-0.92%	大賣/鉅額交易
2020/07/01	2	32.65	0	0.00	32.50	2	12,526	0.02%
2020/06/29	0	0.00	6	32.28	32.10	-6	12,586	-0.05%
2020/06/24	7	34.34	20	33.91	33.40	-13	12,549	-0.10%
2020/06/23	23	33.64	39	33.81	34.10	-16	12,422	-0.13%
2020/06/22	41	32.95	42	32.75	32.65	-1	12,237	-0.01%
2020/06/19	1	33.15	5	32.78	32.75	-4	12,203	-0.03%
2020/06/18	13	32.45	10	32.26	32.40	3	12,136	0.02%
2020/06/17	0	0.00	5	32.23	32.15	-5	12,097	-0.04%
2020/06/16	29	32.42	22	32.27	32.15	7	12,131	0.06%
2020/06/15	62	33.37	43	33.24	32.30	19	12,122	0.16%
2020/06/12	44	31.60	36	31.96	32.65	8	12,011	0.07%
2020/06/11	10	32.28	6	32.82	31.65	4	12,006	0.03%
2020/06/10	10	32.50	2	32.50	32.45	8	11,876	0.07%
2020/06/09	11	32.69	6	32.80	32.45	5	12,063	0.04%
2020/06/08	6	32.56	7	32.90	32.25	-1	12,309	-0.01%
2020/06/05	5	32.86	17	32.89	32.65	-12	12,621	-0.10%
2020/06/04	101	32.31	13	32.17	32.30	88	12,878	0.68%	大買/
2020/06/03	12	31.76	12.1	32.12	32.20	-0.1	12,993	0.00%
2020/06/02	0	0.00	1	31.20	30.65	-1	13,175	-0.01%
2020/06/01	3	30.97	13	30.95	30.80	-10	13,257	-0.08%
2020/05/29	3	30.37	1	30.10	30.35	2	13,309	0.02%
2020/05/28	1	30.25	4	31.04	30.15	-3	13,487	-0.02%
2020/05/27	1	31.15	3	31.13	30.80	-2	13,504	-0.01%
2020/05/26	1	31.35	15	31.23	30.75	-14	13,571	-0.10%
2020/05/25	3	30.85	1	30.85	30.85	2	13,651	0.01%
2020/05/22	3	31.87	1	31.40	31.10	2	13,957	0.01%
2020/05/21	22	32.26	50	32.51	32.30	-28	13,961	-0.20%
2020/05/20	8	31.73	6	32.07	32.00	2	13,923	0.01%
2020/05/19	8	30.89	6	31.80	31.85	2	13,972	0.01%
2020/05/18	8	30.46	14	30.66	30.00	-6	13,885	-0.04%
2020/05/15	3	31.43	19	31.39	31.20	-16	14,215	-0.11%
2020/05/14	25	31.23	6	31.42	31.15	19	14,552	0.13%
2020/05/13	48	31.02	17	31.06	31.60	31	14,457	0.21%
2020/05/12	3	31.50	7	31.93	32.10	-4	13,689	-0.03%
2020/05/11	27	32.07	45	32.05	31.95	-18	13,404	-0.13%
2020/05/08	40	36.02	26	35.70	35.50	14	13,050	0.11%
2020/05/07	54	36.01	46	36.30	36.50	8	12,651	0.06%
2020/05/06	22	35.32	56	35.59	35.00	-34	11,977	-0.28%
2020/05/05	4	34.24	15	34.13	33.70	-11	11,439	-0.10%
2020/05/04	2	32.68	1	32.35	32.85	1	11,179	0.01%
2020/04/30	4	31.84	2	31.68	32.20	2	11,116	0.02%
2020/04/29	12	32.20	4	32.49	32.05	8	11,001	0.07%
2020/04/28	54	32.76	30	32.96	31.45	24	10,887	0.22%
2020/04/27	58	33.60	27	33.51	33.15	31	10,629	0.29%
2020/04/24	11	31.88	4	31.90	32.20	7	10,392	0.07%
2020/04/23	16	30.70	1	30.95	30.90	15	10,362	0.14%
2020/04/22	10	29.42	17	29.50	30.15	-7	10,319	-0.07%
2020/04/21	3	30.82	5	30.55	30.15	-2	10,212	-0.02%
2020/04/20	0	0.00	4	31.59	31.70	-4	10,104	-0.04%
2020/04/17	61	34.34	68	33.33	33.45	-7	10,046	-0.07%
2020/04/16	15	32.85	12	33.35	34.05	3	10,117	0.03%
2020/04/15	70	33.15	76	33.15	33.00	-6	10,158	-0.06%
2020/04/14	4	32.95	7	33.15	33.40	-3	9,868	-0.03%
2020/04/13	1	32.00	1	32.30	31.90	0	9,705	0.00%
2020/04/10	1	31.55	0	0.00	31.35	1	9,633	0.01%
2020/04/09	0	0.00	15	30.75	31.40	-15	9,501	-0.16%
2020/04/08	35	29.80	35	29.95	30.75	0	9,417	0.00%
2020/04/07	35	28.91	26	29.43	30.00	9	9,309	0.10%
2020/04/06	12	28.02	12	28.25	28.40	0	9,176	0.00%
2020/04/01	5	28.16	8	28.30	28.10	-3	9,128	-0.03%
2020/03/31	53	28.49	51	28.58	28.30	2	9,101	0.02%
2020/03/30	5	26.65	9	26.96	28.90	-4	9,008	-0.04%
2020/03/27	7	28.23	2	27.30	27.10	5	8,949	0.06%
2020/03/26	15	27.00	61	27.25	27.95	-46	8,942	-0.51%
2020/03/25	13	26.95	12	27.17	26.70	1	8,942	0.01%
2020/03/23	17	25.52	15	25.78	25.65	2	8,837	0.02%
2020/03/20	15	26.49	15	26.65	26.65	0	8,873	0.00%
2020/03/19	35	25.29	35	25.10	25.10	0	8,813	0.00%
2020/03/18	4	26.50	5	27.03	27.10	-1	8,750	-0.01%
2020/03/17	0	0.00	15	27.03	27.25	-15	8,738	-0.17%
2020/03/16	6	26.80	0	0.00	26.30	6	8,655	0.07%
2020/03/13	23	26.23	12	26.33	26.65	11	8,542	0.13%
2020/03/12	18	30.08	4	30.83	28.95	14	8,308	0.17%
2020/03/11	4	32.55	24	32.50	32.15	-20	8,032	-0.25%
2020/03/10	22	31.71	9	31.87	31.15	13	7,669	0.17%
2020/03/09	2	31.53	2	30.53	30.50	0	7,272	0.00%
2020/03/06	9	32.99	26	33.01	33.05	-17	7,047	-0.24%
2020/03/05	5	31.11	7	31.09	31.00	-2	6,669	-0.03%
2020/03/04	1	30.05	2	30.45	30.65	-1	6,657	-0.02%
2020/03/03	7	31.00	18	31.04	31.05	-11	6,666	-0.17%
2020/03/02	0	0.00	12	29.40	30.15	-12	6,555	-0.18%
2020/02/27	13	29.41	12	29.64	30.40	1	6,519	0.02%
2020/02/26	20	29.69	23	29.80	30.15	-3	6,680	-0.04%
2020/02/25	49	30.59	45	30.90	29.35	4	6,769	0.06%
2020/02/24	0	0.00	3	31.45	31.70	-3	6,480	-0.05%
2020/02/21	66	31.25	78	31.47	31.55	-12	6,512	-0.18%
2020/02/20	18	31.57	6	31.39	31.30	12	6,546	0.18%
2020/02/19	7	31.56	6	31.38	31.80	1	6,446	0.02%
2020/02/18	76	31.04	66	31.52	31.60	10	6,342	0.16%
2020/02/17	7	30.49	106	30.40	31.20	-99	6,005	-1.65%	大賣/
2020/02/14	7	28.19	7	28.00	28.40	0	5,467	0.00%
2020/02/13	4	26.43	15	26.16	26.30	-11	5,214	-0.21%
2020/02/12	1	26.05	1	25.35	26.05	0	5,171	0.00%
2020/02/11	0	0.00	2	24.75	24.80	-2	5,261	-0.04%
2020/02/10	10	24.45	26	24.38	24.30	-16	5,357	-0.30%
2020/02/07	14	25.35	16	25.16	24.80	-2	5,375	-0.04%
2020/02/06	0	0.00	4	25.60	25.55	-4	5,398	-0.07%
2020/02/04	20	25.45	0	0.00	26.20	20	5,467	0.37%
2020/02/03	0	0.00	8	24.95	25.15	-8	5,465	-0.15%
2020/01/31	1	25.70	5	26.00	25.50	-4	5,467	-0.07%
2020/01/30	1	25.85	0	0.00	25.75	1	5,524	0.02%
2020/01/20	5	27.45	0	0.00	27.50	5	5,616	0.09%
2020/01/17	0	0.00	9	27.25	27.55	-9	5,571	-0.16%
2020/01/16	0	0.00	1	26.30	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	1	25.90	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	3	25.50	25.65	-3	5,214	-0.06%
2020/01/10	3	24.70	13	25.37	25.60	-10	5,054	-0.20%
2020/01/09	0	0.00	22	24.63	24.85	-22	4,879	-0.45%
2020/01/08	1	22.60	0	0.00	22.90	1	4,753	0.02%
2020/01/07	18	22.85	15	22.75	22.65	3	4,783	0.06%
2020/01/06	4	22.95	0	0.00	22.90	4	4,749	0.08%
2020/01/03	0	0.00	54	24.01	23.75	-54	4,703	-1.15%
2019/12/31	0	0.00	20	23.73	23.80	-20	4,664	-0.43%
2019/12/30	0	0.00	5	23.83	23.75	-5	4,636	-0.11%
2019/12/26	10	23.50	0	0.00	23.65	10	4,622	0.22%
2019/12/25	2	23.45	0	0.00	23.50	2	4,604	0.04%
2019/12/24	7	23.40	6	23.68	23.40	1	4,607	0.02%
2019/12/23	25	23.44	13	23.40	23.40	12	4,582	0.26%
2019/12/20	56	24.48	46	24.17	24.15	10	4,497	0.22%
2019/12/19	0	0.00	11	24.89	25.00	-11	4,424	-0.25%
2019/12/18	20	24.63	25	24.78	24.75	-5	4,409	-0.11%
2019/12/17	47	24.72	37	24.41	24.40	10	4,394	0.23%
2019/12/16	20	24.85	10	25.00	24.90	10	4,326	0.23%
2019/12/13	15	24.92	2	24.90	24.70	13	4,325	0.30%
2019/12/12	93	25.29	104	24.93	25.25	-11	4,300	-0.26%	大賣/
2019/12/11	73	25.69	60	25.25	25.25	13	4,192	0.31%
2019/12/10	23	25.45	39	25.75	26.00	-16	4,130	-0.39%
2019/12/09	31	25.62	28	25.60	25.60	3	4,095	0.07%
2019/12/06	43	25.69	40	25.51	25.50	3	4,059	0.07%
2019/12/05	49	26.00	42	25.77	25.75	7	4,015	0.17%
2019/12/04	18	26.42	29	26.53	26.25	-11	3,948	-0.28%
2019/12/03	14	26.00	30	26.22	26.50	-16	3,903	-0.41%
2019/12/02	30	25.87	30	25.80	25.80	0	3,803	0.00%
2019/11/29	65	26.15	41	26.20	26.20	24	3,779	0.64%
2019/11/28	1	26.05	3	26.23	26.30	-2	3,710	-0.05%
2019/11/27	28	25.53	28	25.65	26.10	0	3,641	0.00%
2019/11/26	44	25.69	31	25.71	25.70	13	3,573	0.36%
2019/11/25	19	25.51	25	25.91	25.80	-6	3,521	-0.17%
2019/11/22	37	25.51	2	25.40	25.50	35	3,237	1.08%
2019/11/21	0	0.00	13	24.88	25.00	-13	3,016	-0.43%
2019/11/20	0	0.00	7	24.67	24.75	-7	2,943	-0.24%
2019/11/19	17	24.16	11	25.17	23.85	6	2,829	0.21%
2019/11/18	0	0.00	30	24.75	24.80	-30	2,650	-1.13%
2019/11/15	0	0.00	5	24.05	24.05	-5	2,588	-0.19%
2019/11/14	4	24.20	2	23.55	23.55	2	2,534	0.08%
2019/11/11	30	24.45	3	24.85	24.15	27	2,359	1.14%
2019/11/08	13	24.62	4	24.50	24.90	9	2,305	0.39%
2019/11/07	3	25.00	40	24.79	25.00	-37	2,208	-1.68%
2019/11/06	1	24.25	1	24.00	24.05	0	2,100	0.00%
2019/11/05	2	24.18	2	24.05	24.00	0	2,055	0.00%
2019/11/04	1	24.80	6	24.44	24.00	-5	2,008	-0.25%
2019/11/01	1	24.10	11	24.15	24.10	-10	1,906	-0.52%
2019/10/31	10	23.70	6	24.28	23.80	4	1,885	0.21%
2019/10/30	0	0.00	24	24.00	23.90	-24	1,832	-1.31%
2019/10/29	64	23.83	0	0.00	23.40	64	1,786	3.58%
2019/10/28	18	24.60	9	24.79	24.90	9	1,648	0.55%
2019/10/21	0	0.00	1	22.50	22.55	-1	1,505	-0.07%
2019/10/16	0	0.00	8	22.34	22.35	-8	1,524	-0.52%
2019/10/14	4	21.83	0	0.00	21.85	4	1,489	0.27%
2019/10/09	0	0.00	9	21.60	21.50	-9	1,494	-0.60%
2019/10/08	5	21.65	0	0.00	21.60	5	1,503	0.33%
2019/10/04	5	21.55	0	0.00	21.55	5	1,550	0.32%
2019/09/27	2	21.13	0	0.00	21.10	2	1,573	0.13%
2019/09/26	5	21.70	0	0.00	21.65	5	1,575	0.32%
2019/09/23	1	22.10	6	21.95	21.95	-5	1,597	-0.31%
2019/09/20	3	21.80	0	0.00	22.10	3	1,591	0.19%
2019/09/19	8	21.67	0	0.00	21.70	8	1,579	0.51%
2019/09/18	6	21.85	1	22.05	21.80	5	1,571	0.32%
2019/09/17	1	22.40	1	22.50	22.05	0	1,556	0.00%
2019/09/16	2	22.65	0	0.00	22.75	2	1,552	0.13%
2019/09/10	0	0.00	1	23.00	22.90	-1	1,607	-0.06%
2019/09/04	6	23.33	5	23.25	23.20	1	1,652	0.06%
2019/09/03	0	0.00	1	23.35	23.40	-1	1,656	-0.06%
2019/09/02	1	23.55	0	0.00	23.75	1	1,629	0.06%
2019/08/30	1	22.90	72	23.05	22.75	-71	1,586	-4.48%
2019/08/29	2	22.85	0	0.00	22.85	2	1,557	0.13%
2019/08/28	0	0.00	1	22.20	22.75	-1	1,547	-0.06%
2019/08/27	0	0.00	3	22.15	22.20	-3	1,558	-0.19%
2019/08/26	0	0.00	1	21.85	21.85	-1	1,580	-0.06%
2019/08/23	0	0.00	1	22.50	22.45	-1	1,615	-0.06%
2019/08/19	0	0.00	1	22.45	22.40	-1	1,664	-0.06%
2019/08/14	2	22.05	0	0.00	22.00	2	1,813	0.11%
2019/08/13	4	21.76	0	0.00	21.80	4	1,833	0.22%
2019/08/12	7	21.81	1	22.45	22.10	6	1,854	0.32%
2019/08/08	6	21.13	0	0.00	21.20	6	1,850	0.32%
2019/08/05	1	21.65	0	0.00	21.20	1	1,954	0.05%
2019/08/01	6	22.95	0	0.00	22.90	6	2,020	0.30%
2019/07/31	0	0.00	3	23.10	23.25	-3	2,054	-0.15%
2019/07/30	0	0.00	20	22.80	22.95	-20	2,082	-0.96%
2019/07/29	5	22.87	10	22.90	22.80	-5	2,095	-0.24%
2019/07/26	20	23.84	1	23.65	23.60	19	2,056	0.92%
2019/07/25	0	0.00	17	23.63	23.95	-17	2,047	-0.83%
2019/07/19	10	22.65	3	22.60	22.65	7	2,388	0.29%
2019/07/15	0	0.00	2	23.75	23.60	-2	2,821	-0.07%
2019/07/11	0	0.00	1	24.10	23.75	-1	2,904	-0.03%
2019/07/09	0	0.00	4	23.65	23.65	-4	2,993	-0.13%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/03	5	23.50	0	0.00	23.45	5	3,404	0.15%
2019/07/02	0	0.00	10	24.08	24.10	-10	3,462	-0.29%
2019/07/01	2	23.75	0	0.00	23.70	2	3,454	0.06%
2019/06/27	5	23.10	0	0.00	23.25	5	3,518	0.14%
2019/06/26	1	22.85	0	0.00	22.90	1	3,543	0.03%
2019/06/25	0	0.00	4	23.20	23.00	-4	3,599	-0.11%
2019/06/24	1	23.40	5	23.50	23.45	-4	3,665	-0.11%
2019/06/20	6	23.23	1	23.30	23.30	5	3,805	0.13%
2019/06/19	3	22.75	5	22.80	22.80	-2	4,080	-0.05%
2019/06/13	0	0.00	14	22.50	22.50	-14	4,880	-0.29%
2019/06/12	30	22.50	3	22.47	22.50	27	4,912	0.55%
2019/06/10	1	21.65	0	0.00	21.60	1	4,884	0.02%
2019/06/05	0	0.00	10	21.89	21.90	-10	4,892	-0.20%
2019/05/31	1	21.35	0	0.00	21.40	1	4,881	0.02%
2019/05/30	0	0.00	1	21.00	21.40	-1	4,900	-0.02%
2019/05/27	1	20.20	2	20.30	20.30	-1	5,023	-0.02%
2019/05/24	0	0.00	10	21.14	20.95	-10	5,067	-0.20%
2019/05/23	17	21.27	3	21.27	21.25	14	5,040	0.28%
2019/05/21	2	19.88	1	20.65	20.60	1	4,972	0.02%
2019/05/20	11	21.02	0	0.00	20.65	11	4,902	0.22%
2019/05/17	7	21.63	0	0.00	21.60	7	4,992	0.14%
2019/05/16	1	22.40	1	22.50	22.45	0	5,076	0.00%
2019/05/14	1	21.65	1	21.30	22.05	0	5,089	0.00%
2019/05/13	11	22.55	0	0.00	22.05	11	5,062	0.22%
2019/05/10	1	23.20	0	0.00	23.20	1	5,029	0.02%
2019/05/09	6	23.78	0	0.00	23.20	6	5,053	0.12%
2019/05/08	0	0.00	1	24.65	24.10	-1	5,019	-0.02%
2019/05/07	2	24.83	2	24.50	24.45	0	5,027	0.00%
2019/05/06	7	24.63	1	24.70	24.30	6	5,004	0.12%
2019/05/03	0	0.00	2	25.03	25.05	-2	4,991	-0.04%
2019/05/02	2	24.73	0	0.00	24.85	2	5,002	0.04%
2019/04/30	8	24.87	8	25.01	25.15	0	4,988	0.00%
2019/04/29	6	26.09	8	26.24	24.95	-2	4,995	-0.04%
2019/04/26	6	26.34	3	26.57	26.50	3	4,899	0.06%
2019/04/25	0	0.00	24	26.15	26.40	-24	4,713	-0.51%
2019/04/24	15	26.04	8	25.98	25.70	7	4,724	0.15%
2019/04/23	9	26.44	11	26.24	26.20	-2	4,795	-0.04%
2019/04/22	12	26.17	6	25.81	26.50	6	4,687	0.13%
2019/04/19	9	24.70	0	0.00	24.80	9	4,529	0.20%
2019/04/18	7	24.19	8	24.65	24.00	-1	4,587	-0.02%
2019/04/17	0	0.00	2	25.10	24.65	-2	4,558	-0.04%
2019/04/16	6	24.58	2	24.50	24.60	4	4,542	0.09%
2019/04/15	9	25.39	0	0.00	25.30	9	4,502	0.20%
2019/04/12	1	25.45	1	25.75	25.40	0	4,497	0.00%
2019/04/11	5	25.67	0	0.00	25.60	5	4,521	0.11%
2019/04/10	7	26.09	7	26.29	26.35	0	4,474	0.00%
2019/04/09	10	25.30	2	25.60	25.70	8	4,267	0.19%
2019/04/08	16	25.74	0	0.00	25.45	16	4,219	0.38%
2019/03/29	0	0.00	6	25.08	24.80	-6	4,284	-0.14%
2019/03/28	0	0.00	2	24.10	24.55	-2	4,338	-0.05%
2019/03/27	0	0.00	10	25.30	25.20	-10	4,472	-0.22%
2019/03/26	3	26.00	3	26.02	25.80	0	4,726	0.00%
2019/03/25	4	26.06	0	0.00	26.00	4	4,815	0.08%
2019/03/22	15	26.32	18	26.52	26.50	-3	4,912	-0.06%
2019/03/21	5	25.35	16.2	25.20	25.05	-11.2	4,949	-0.23%
2019/03/20	18	25.46	9	25.98	25.10	9	4,913	0.18%
2019/03/19	11	24.94	3	25.08	25.25	8	4,776	0.17%
2019/03/18	2	23.55	54	23.97	24.60	-52	4,557	-1.14%
2019/03/15	0	0.00	10	22.33	22.40	-10	4,322	-0.23%
2019/03/14	2.2	21.52	0	0.00	21.50	2.2	4,390	0.05%
2019/03/12	0	0.00	1	21.90	21.95	-1	4,451	-0.02%
2019/03/11	4	22.10	2	22.15	22.10	2	4,487	0.04%
2019/03/08	10	21.45	10	21.62	21.65	0	4,549	0.00%
2019/03/07	1	21.80	1	22.30	21.80	0	4,614	0.00%
2019/03/06	11	22.51	0	0.00	22.30	11	4,631	0.24%
2019/03/05	1	22.15	9	22.52	22.35	-8	4,644	-0.17%
2019/03/04	0	22.05	1	22.10	22.10	-1	4,609	-0.02%
2019/02/27	31	21.78	0	0.00	22.05	31	4,585	0.68%
2019/02/26	0	0.00	6	22.27	22.60	-6	4,487	-0.13%
2019/02/25	12	22.00	2	21.98	21.85	10	4,419	0.23%
2019/02/21	10	21.50	0	0.00	21.65	10	4,364	0.23%
2019/02/20	0	0.00	2	21.55	21.50	-2	4,351	-0.05%
2019/02/19	3	21.55	1	21.60	21.50	2	4,357	0.05%
2019/02/18	2	21.00	14	21.26	21.65	-12	4,349	-0.28%
2019/02/15	9	21.59	0	0.00	21.25	9	4,246	0.21%
2019/02/14	1	23.40	2	23.53	23.60	-1	4,145	-0.02%
2019/02/13	1	23.45	1	23.50	23.60	0	4,144	0.00%
2019/02/12	1	23.20	0	0.00	23.20	1	4,088	0.02%
2019/02/11	20	23.25	1	23.05	23.20	19	4,110	0.46%
2019/01/30	10	22.95	1	23.10	22.65	9	4,084	0.22%
2019/01/29	2	22.85	3	22.77	22.90	-1	4,035	-0.02%
2019/01/28	5	22.55	6	22.81	22.90	-1	4,025	-0.02%
2019/01/24	1	22.10	1	22.50	22.10	0	4,006	0.00%
2019/01/23	1	21.75	6	22.17	22.30	-5	4,006	-0.12%
2019/01/22	3	21.92	0	0.00	21.80	3	3,980	0.08%
2019/01/21	2	21.95	8	21.94	21.90	-6	3,978	-0.15%
2019/01/18	4	21.80	0	0.00	22.05	4	3,976	0.10%
2019/01/17	0	0.00	2	21.85	21.85	-2	3,997	-0.05%
2019/01/16	1	22.00	1	21.90	21.70	0	4,009	0.00%
2019/01/15	4	21.80	0	0.00	21.70	4	3,967	0.10%
2019/01/14	5	22.55	0	0.00	22.30	5	3,834	0.13%
2019/01/10	13	22.63	1	22.45	22.90	12	3,735	0.32%
2019/01/08	1	24.05	0	0.00	24.10	1	3,594	0.03%
2019/01/07	2	24.15	1	24.45	24.10	1	3,565	0.03%
2019/01/04	5	24.17	0	0.00	24.05	5	3,541	0.14%
2019/01/03	11	25.01	4	25.05	24.80	7	3,535	0.20%
2019/01/02	13	26.18	1	26.40	25.90	12	3,478	0.35%
2018/12/28	2	26.60	2	26.65	26.75	0	3,437	0.00%
2018/12/27	1	26.60	0	0.00	26.35	1	3,434	0.03%
2018/12/26	1	27.25	1	26.00	26.00	0	3,398	0.00%
2018/12/24	2	28.70	1	29.30	28.45	1	3,268	0.03%
2018/12/22	3	28.08	0	0.00	28.25	3	3,174	0.09%
2018/12/21	6	27.73	1	27.00	28.25	5	3,155	0.16%
2018/12/20	2	28.95	3	28.25	27.85	-1	3,073	-0.03%
2018/12/19	5	29.67	7	29.12	29.30	-2	2,877	-0.07%
2018/12/17	3	29.17	13	28.70	28.10	-10	2,408	-0.42%
2018/12/14	6	27.77	10	27.75	29.00	-4	2,227	-0.18%
2018/12/13	1	26.80	5	26.50	26.60	-4	1,878	-0.21%
2018/12/12	2	26.20	0	0.00	26.00	2	1,835	0.11%
2018/12/10	5	25.10	0	0.00	24.85	5	1,772	0.28%
2018/12/07	1	26.60	3	26.87	27.45	-2	1,673	-0.12%
2018/12/06	5	25.55	3	25.55	25.55	2	1,568	0.13%
2018/12/04	0	0.00	5	27.10	26.85	-5	1,524	-0.33%
2018/12/03	0	0.00	5	26.50	26.85	-5	1,576	-0.32%
2018/11/29	1	25.35	3	24.70	24.90	-2	1,470	-0.14%
2018/11/28	2	25.03	0	0.00	25.25	2	1,438	0.14%
2018/11/08	4	24.05	19	24.19	24.15	-15	1,619	-0.93%
2018/11/07	1	23.60	0	0.00	23.55	1	1,622	0.06%
2018/11/02	0	0.00	2	23.65	23.60	-2	1,674	-0.12%
2018/10/26	0	0.00	1	23.50	22.70	-1	1,640	-0.06%
2018/10/23	1	22.45	1	22.45	22.45	0	1,559	0.00%
2018/10/16	4	21.30	0	0.00	21.05	4	1,553	0.26%
2018/10/11	1	21.50	0	0.00	21.10	1	1,556	0.06%
2018/10/09	5	23.85	0	0.00	23.40	5	1,529	0.33%
2018/10/08	2	24.00	0	0.00	24.00	2	1,517	0.13%
2018/10/05	5	24.15	10	24.40	24.15	-5	1,529	-0.33%
2018/10/04	1	24.95	3	24.80	24.90	-2	1,542	-0.13%
2018/10/03	0	0.00	5	24.75	24.95	-5	1,600	-0.31%
2018/10/02	20	25.06	0	0.00	24.80	20	1,610	1.24%
2018/10/01	30	25.14	0	0.00	25.10	30	1,615	1.86%
2018/09/28	10	24.97	3	25.05	25.45	7	1,625	0.43%
2018/09/27	2	24.50	0	0.00	24.95	2	1,622	0.12%
2018/09/20	0	0.00	4	24.66	25.05	-4	1,684	-0.24%
2018/09/17	2	25.00	0	0.00	25.00	2	1,691	0.12%
2018/09/13	1	24.85	0	0.00	24.70	1	1,705	0.06%
2018/09/11	0	0.00	2	24.60	25.25	-2	1,734	-0.12%
2018/09/10	0	0.00	16	24.18	24.85	-16	1,741	-0.92%
2018/09/07	5	24.66	102	24.88	24.10	-97	1,735	-5.59%	大賣/
2018/08/30	3	26.05	6	26.55	26.70	-3	1,769	-0.17%
2018/08/29	0	0.00	1	25.95	26.35	-1	1,819	-0.05%
2018/08/24	102	25.45	0	0.00	25.30	102	1,805	5.65%	大買/鉅額交易
2018/08/23	0	0.00	2	24.63	24.60	-2	1,756	-0.11%
2018/08/21	2	24.85	0	0.00	24.60	2	1,783	0.11%
2018/08/17	5	24.50	2	24.80	24.50	3	1,787	0.17%
2018/08/16	7	23.61	1	23.60	23.45	6	1,728	0.35%
2018/08/13	3	23.50	45	23.70	23.35	-42	1,692	-2.48%
2018/08/02	0	0.00	2	24.85	24.75	-2	1,676	-0.12%
2018/07/27	5	25.72	0	0.00	25.60	5	1,704	0.29%
2018/07/26	0	0.00	1	25.65	25.60	-1	1,714	-0.06%
2018/07/24	1	25.05	0	0.00	25.30	1	1,793	0.06%
2018/07/18	8	25.55	0	0.00	25.40	8	1,915	0.42%
2018/07/12	0	0.00	122	24.81	25.05	-122	2,129	-5.73%	大賣/鉅額交易
2018/07/11	0	0.00	3	25.28	25.00	-3	2,201	-0.14%
2018/07/06	0	0.00	1	26.55	26.45	-1	2,310	-0.04%
2018/07/05	1	27.10	7	26.76	26.70	-6	2,375	-0.25%
2018/07/04	10	27.20	0	0.00	26.90	10	2,598	0.38%
2018/07/03	24	27.62	2	27.30	27.35	22	2,807	0.78%
2018/06/29	2	26.60	0	0.00	26.60	2	2,918	0.07%
2018/06/26	2	26.05	0	0.00	26.05	2	3,214	0.06%
2018/06/20	1	27.60	2	27.68	27.50	-1	3,260	-0.03%
2018/06/19	0	0.00	2	28.10	27.90	-2	3,372	-0.06%
2018/06/14	2	28.40	3	28.90	28.50	-1	3,359	-0.03%
2018/06/13	4	28.65	3	28.73	28.25	1	3,333	0.03%
2018/06/12	0	0.00	1	28.70	28.80	-1	3,308	-0.03%
2018/06/11	7	29.20	1	29.25	29.00	6	3,312	0.18%
2018/06/07	0.2	28.55	0	0.00	28.70	0.2	3,375	0.01%
2018/06/06	1	28.70	3	28.30	28.55	-2	3,365	-0.06%
2018/06/05	2	27.40	0	0.00	27.05	2	3,392	0.06%
2018/06/01	2	26.80	2	27.85	27.50	0	3,592	0.00%
2018/05/30	0	0.00	6	26.30	26.25	-6	3,556	-0.17%
2018/05/28	0	0.00	1	26.85	26.80	-1	3,554	-0.03%
2018/05/25	1	27.20	0	0.00	26.95	1	3,552	0.03%
2018/05/24	0	0.00	10	26.70	26.85	-10	3,553	-0.28%
2018/05/23	6	26.74	0	0.00	26.70	6	3,569	0.17%
2018/05/22	1	27.20	1	27.10	27.15	0	3,583	0.00%
2018/05/21	3	26.77	0	0.00	26.70	3	3,584	0.08%
2018/05/16	2	26.60	0	0.00	26.60	2	3,705	0.05%
2018/05/15	4	26.05	0	0.00	26.05	4	3,716	0.11%
2018/05/14	2	25.95	0	0.00	25.90	2	3,817	0.05%
2018/05/08	0	0.00	1	25.95	26.25	-1	3,827	-0.03%
2018/05/04	0	0.00	2	25.70	25.80	-2	3,838	-0.05%
2018/05/02	1	26.40	0	0.00	26.10	1	3,825	0.03%
2018/04/30	3	25.87	0	0.00	25.95	3	3,820	0.08%
2018/04/27	1	27.00	0	0.00	27.00	1	3,783	0.03%
2018/04/26	0	0.00	1	28.55	27.40	-1	3,796	-0.03%
2018/04/25	1	27.70	1	28.15	28.05	0	3,770	0.00%
2018/04/24	3	27.73	0	0.00	27.55	3	3,774	0.08%
2018/04/23	0	0.00	2	28.60	28.65	-2	3,766	-0.05%
2018/04/20	5	28.66	2	29.18	28.55	3	3,777	0.08%
2018/04/19	3	28.02	0	0.00	28.05	3	3,734	0.08%
2018/04/18	2	27.50	0	0.00	27.75	2	3,706	0.05%
2018/04/17	3	29.17	0	0.00	28.15	3	3,643	0.08%
2018/04/16	0	0.00	1	30.55	30.35	-1	3,572	-0.03%
2018/04/13	6	30.79	1	31.20	30.80	5	3,613	0.14%
2018/04/12	1	30.90	2	31.00	30.90	-1	3,645	-0.03%
2018/04/11	1	31.25	4	31.15	30.40	-3	3,870	-0.08%
2018/04/10	1	31.50	0	0.00	30.90	1	3,913	0.03%
2018/04/09	10	32.73	5	32.98	32.80	5	3,788	0.13%
2018/04/03	0	0.00	10	31.85	31.95	-10	3,589	-0.28%
2018/04/02	0	0.00	1	32.55	32.15	-1	3,569	-0.03%
2018/03/30	1	32.15	7	32.35	31.85	-6	3,369	-0.18%
2018/03/27	1	31.60	0	0.00	31.55	1	3,359	0.03%
2018/03/26	0	0.00	1	31.20	31.60	-1	3,407	-0.03%
2018/03/23	3	30.60	2	31.05	31.20	1	3,681	0.03%
2018/03/22	1	32.05	10	31.93	31.60	-9	3,690	-0.24%
2018/03/21	0	0.00	1	31.05	31.30	-1	3,614	-0.03%
2018/03/19	2	30.50	0	0.00	30.40	2	3,652	0.05%
2018/03/15	0	0.00	5	31.10	31.00	-5	3,752	-0.13%
2018/03/14	1	31.40	9	31.25	30.80	-8	3,789	-0.21%
2018/03/13	0	0.00	10	31.02	31.30	-10	3,722	-0.27%
2018/03/12	25	30.50	2	30.75	30.65	23	3,695	0.62%
2018/03/09	11	31.25	16	31.21	31.00	-5	3,693	-0.14%
2018/03/08	1	30.40	1	30.20	30.35	0	3,609	0.00%
2018/03/07	2	28.98	7	28.85	30.10	-5	3,560	-0.14%
2018/03/06	2	27.85	2	27.80	27.55	0	3,476	0.00%
2018/03/02	0	0.00	9	28.27	28.25	-9	3,619	-0.25%
2018/03/01	0	0.00	13	27.95	27.95	-13	3,644	-0.36%
2018/02/27	2	28.15	4	28.05	28.20	-2	3,700	-0.05%
2018/02/26	5	28.15	0	0.00	28.15	5	3,745	0.13%
2018/02/23	10	28.00	2	27.60	27.85	8	3,757	0.21%
2018/02/22	5	27.43	0	0.00	27.45	5	3,836	0.13%
2018/02/21	9	26.32	0	0.00	26.90	9	3,983	0.23%
2018/02/12	3	25.55	2	25.60	25.50	1	3,980	0.03%
2018/02/09	0	0.00	6	26.83	27.00	-6	3,929	-0.15%
2018/02/08	4	27.90	0	0.00	27.85	4	3,953	0.10%
2018/02/07	0	0.00	9	28.42	28.20	-9	4,026	-0.22%
2018/02/06	10	27.91	14	29.04	27.40	-4	4,080	-0.10%
2018/02/05	5	29.88	4	30.35	30.30	1	4,101	0.02%
2018/02/02	7	30.56	0	0.00	30.75	7	4,186	0.17%
2018/02/01	14	30.59	0	0.00	30.45	14	4,371	0.32%
2018/01/29	10	30.95	0	0.00	30.80	10	4,457	0.22%
2018/01/25	3	30.90	6	31.17	30.75	-3	4,571	-0.07%
2018/01/24	0	0.00	1	30.80	30.95	-1	4,694	-0.02%
2018/01/22	3	31.60	0	0.00	31.20	3	4,778	0.06%
2018/01/19	2	31.20	4	31.15	31.20	-2	4,811	-0.04%
2018/01/18	2	31.35	11	31.17	31.00	-9	4,819	-0.19%
2018/01/17	1	30.85	0	0.00	30.75	1	4,832	0.02%
2018/01/16	3	31.18	2	31.20	31.10	1	4,842	0.02%
2018/01/15	1	30.60	0	0.00	31.25	1	4,839	0.02%
2018/01/12	1	30.40	1	30.45	30.35	0	4,873	0.00%
2018/01/11	0	0.00	1	30.20	30.00	-1	4,895	-0.02%
2018/01/10	0	0.00	3	30.90	30.75	-3	4,931	-0.06%
2018/01/09	5	30.96	2	30.95	30.90	3	4,960	0.06%
2018/01/08	12	32.40	2.4	32.68	31.60	9.6	4,948	0.19%
2018/01/05	8	33.74	5	33.66	33.20	3	4,898	0.06%
2018/01/04	0	0.00	1	31.55	32.70	-1	4,675	-0.02%
2018/01/03	8	31.75	13	31.76	31.70	-5	4,688	-0.11%
2018/01/02	1	31.20	3	31.15	31.25	-2	4,624	-0.04%