敦泰 (3545)-元大-南屯券商分點個股進出

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
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144張
產業
上市半導體類股
1216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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/09	1	85.60	2	83.30	83.00	-1	3,450	-0.03%
2024/05/08	1	85.70	2	86.15	85.00	-1	3,582	-0.03%
2024/05/07	2	85.40	0	0.00	85.60	2	3,602	0.06%
2024/05/02	1	84.90	1	84.40	84.90	0	3,705	0.00%
2024/04/30	1	84.40	10	84.90	84.40	-9	3,870	-0.23%
2024/04/26	10	83.10	0	0.00	82.50	10	4,097	0.24%
2024/04/25	1	82.60	1	82.30	82.20	0	4,145	0.00%
2024/04/24	1	82.80	1	83.30	83.40	0	4,179	0.00%
2024/04/23	0.1	81.60	2	81.50	81.60	-1.9	4,215	-0.05%
2024/04/19	0.1	81.00	0	0.00	81.70	0.1	4,254	0.00%
2024/04/18	3	84.17	1	85.20	84.50	2	4,240	0.05%
2024/04/17	3	85.43	0	0.00	85.20	3	4,255	0.07%
2024/04/16	4.3	85.00	7	85.71	83.80	-2.7	4,277	-0.06%
2024/04/15	0.1	87.90	1	87.50	87.30	-0.9	4,266	-0.02%
2024/04/11	6.1	90.48	0	0.00	89.80	6.1	4,268	0.14%
2024/04/10	1	92.30	0.1	91.00	92.50	0.9	4,256	0.02%
2024/04/09	0.1	90.30	2	90.30	90.60	-1.9	4,263	-0.04%
2024/04/08	0	0.00	3	90.77	90.30	-3	4,294	-0.07%
2024/04/03	0.1	91.50	7	92.23	91.10	-6.9	4,343	-0.16%
2024/04/02	2	94.40	6	95.20	94.10	-4	4,413	-0.09%
2024/04/01	0	0.00	1	94.50	94.90	-1	4,518	-0.02%
2024/03/29	4	94.85	8	94.95	94.80	-4	4,548	-0.09%
2024/03/28	3	95.10	0	0.00	94.60	3	4,539	0.07%
2024/03/27	10	95.47	8	95.86	95.30	2	4,531	0.04%
2024/03/26	11	95.05	6	95.63	94.70	5	4,513	0.11%
2024/03/25	26	95.28	11	94.84	95.20	15	4,464	0.34%
2024/03/22	16	93.17	11	90.21	92.70	5	4,389	0.11%
2024/03/21	3.1	88.61	1	88.30	90.50	2.1	4,366	0.05%
2024/03/19	1	91.20	3	92.80	91.20	-2	4,390	-0.05%
2024/03/18	1	92.60	1	92.60	93.00	0	4,413	0.00%
2024/03/15	1	90.60	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.00	0	0.00	90.90	1	4,511	0.02%
2024/03/13	2.1	92.52	2	93.60	91.90	0.1	4,545	0.00%
2024/03/12	6.1	93.41	0	0.00	93.20	6.1	4,589	0.13%
2024/03/11	0	0.00	1	93.90	94.20	-1	4,656	-0.02%
2024/03/08	2.1	92.98	1	92.90	92.80	1.1	4,720	0.02%
2024/03/07	6	94.97	3	94.97	94.50	3	4,795	0.06%
2024/03/06	2.1	97.55	2	97.05	96.60	0.1	4,979	0.00%
2024/03/05	2	97.90	0	0.00	98.20	2	5,126	0.04%
2024/03/04	1	99.60	0	0.00	98.80	1	5,534	0.02%
2024/03/01	9	99.69	6	99.77	99.20	3	5,826	0.05%
2024/02/29	8	97.69	1	97.60	97.50	7	5,932	0.12%
2024/02/27	10	98.26	3	97.90	98.50	7	6,012	0.12%
2024/02/26	3.3	100.89	4	101.50	99.20	-0.7	6,141	-0.01%
2024/02/23	4	105.63	1	105.00	104.00	3	6,391	0.05%
2024/02/22	0.1	104.00	3	104.50	105.50	-2.9	6,602	-0.04%
2024/02/21	9	108.39	7.5	110.00	105.00	1.5	7,258	0.02%
2024/02/20	13	108.08	14	107.93	108.50	-1	7,428	-0.01%
2024/02/19	0	103.00	2.4	105.36	105.50	-2.3	7,523	-0.03%
2024/02/16	3	103.50	11	101.27	103.00	-8	7,920	-0.10%
2024/02/15	1	100.00	0.4	100.50	101.50	0.6	8,435	0.01%
2024/02/05	12.5	99.51	1	102.00	99.20	11.5	8,495	0.14%
2024/02/02	2	101.00	1	102.00	101.50	1	8,506	0.01%
2024/02/01	0	97.50	0	0.00	96.50	0	8,497	0.00%
2024/01/31	3	101.37	5.3	103.44	99.10	-2.3	8,589	-0.03%
2024/01/30	0.1	99.66	0	0.00	99.10	0.1	8,697	0.00%
2024/01/26	0	0.00	0.1	102.00	99.80	-0.1	8,900	0.00%
2024/01/25	2	100.50	0	0.00	100.50	2	8,998	0.02%
2024/01/24	7.4	104.07	21	105.00	102.00	-13.7	8,974	-0.15%
2024/01/23	18.1	106.55	17	106.09	108.00	1.1	8,928	0.01%
2024/01/22	25	99.57	3	98.50	100.50	22	8,854	0.25%
2024/01/19	1.1	99.25	1	99.60	97.60	0.1	8,852	0.00%
2024/01/18	3.1	98.13	2	96.60	97.80	1.1	8,842	0.01%
2024/01/17	2	98.70	0.1	99.90	98.80	1.9	8,872	0.02%
2024/01/16	0	0.00	1.3	100.90	101.00	-1.3	8,856	-0.01%
2024/01/15	1	104.00	2	104.50	102.50	-1	8,851	-0.01%
2024/01/11	1	103.50	0	0.00	105.00	1	9,025	0.01%
2024/01/10	0.1	103.08	0	0.00	105.00	0.1	9,070	0.00%
2024/01/09	2.1	103.71	0	0.00	103.50	2.1	9,124	0.02%
2024/01/08	1	105.00	0.1	105.00	104.00	0.9	9,124	0.01%
2024/01/05	1	106.54	1	107.00	106.50	0	9,115	0.00%
2024/01/04	1	104.50	0	0.00	106.00	1	9,105	0.01%
2024/01/03	2	106.00	0.2	106.50	106.00	1.8	9,143	0.02%
2024/01/02	1	108.51	8	109.88	107.50	-7	9,154	-0.08%
2023/12/29	1	112.97	0	0.00	112.50	1	9,151	0.01%
2023/12/28	6.1	110.85	2	110.25	110.50	4.1	9,127	0.04%
2023/12/27	17.1	112.51	3	112.83	113.00	14.1	9,171	0.15%
2023/12/26	8	109.63	7	109.57	108.50	1	9,062	0.01%
2023/12/25	2.1	107.79	0	0.00	108.00	2.1	9,049	0.02%
2023/12/21	0.1	108.51	0	0.00	108.50	0.1	9,157	0.00%
2023/12/20	1.1	112.99	1.2	112.43	112.50	0	9,099	0.00%
2023/12/19	3	112.67	7	112.36	112.50	-4	9,077	-0.04%
2023/12/18	7	115.93	3.2	115.54	114.50	3.9	9,072	0.04%
2023/12/15	11	117.50	12.2	114.39	114.00	-1.2	9,089	-0.01%
2023/12/14	0	0.00	5	117.00	116.50	-5	9,164	-0.05%
2023/12/13	4	117.13	2	116.50	116.50	2	9,494	0.02%
2023/12/12	4.2	117.86	5.1	117.51	117.50	-0.9	9,528	-0.01%
2023/12/11	2.2	118.87	1.3	118.85	119.50	0.9	9,534	0.01%
2023/12/08	9	123.22	3	121.67	121.50	6	9,510	0.06%
2023/12/07	7	122.50	0	0.00	121.50	7	9,597	0.07%
2023/12/06	7.2	125.57	0	126.50	122.50	7.2	9,693	0.07%
2023/12/05	3.5	123.91	3	125.33	123.00	0.5	9,620	0.01%
2023/12/04	14	126.54	7	125.86	124.00	7	9,548	0.07%
2023/12/01	40.1	130.71	38	128.32	126.50	2.1	9,487	0.02%
2023/11/30	9	130.56	44	130.80	129.00	-35	9,439	-0.37%
2023/11/29	41.8	130.88	47.2	129.13	129.00	-5.4	9,273	-0.06%
2023/11/28	40.3	127.56	25.2	128.65	132.50	15.1	8,835	0.17%
2023/11/27	11	124.09	23.5	122.93	120.50	-12.5	8,525	-0.15%
2023/11/24	11	124.95	14	126.00	125.00	-3	8,391	-0.04%
2023/11/22	38	124.62	21	123.93	123.50	17	8,077	0.21%
2023/11/21	20.3	120.05	15	119.00	120.00	5.2	7,731	0.07%
2023/11/20	43	118.87	53.1	118.82	118.50	-10.1	7,474	-0.14%
2023/11/17	50.1	110.25	78	111.97	114.00	-27.9	6,753	-0.41%
2023/11/16	20	102.50	106	101.78	104.00	-86	6,357	-1.35%	大賣/
2023/11/15	146.1	100.38	68.8	99.97	101.00	77.3	6,083	1.27%	大買/
2023/11/14	75	92.92	114	93.04	95.00	-39	5,613	-0.70%	大賣/
2023/11/13	3	86.03	35	87.33	87.40	-32	5,040	-0.63%
2023/11/10	8	85.60	1	86.40	86.70	7	4,932	0.14%
2023/11/09	8	86.24	9	86.96	86.20	-1	4,887	-0.02%
2023/11/08	22.1	86.14	35.2	85.28	85.20	-13.1	4,798	-0.27%
2023/11/07	78	87.27	12.4	86.41	87.80	65.6	4,648	1.41%
2023/11/06	13.3	84.88	1	84.30	84.60	12.3	4,454	0.28%
2023/11/03	0	0.00	1	81.60	82.30	-1	4,269	-0.02%
2023/11/02	1	83.00	3	83.07	82.50	-2	4,213	-0.05%
2023/10/31	0	0.00	3	82.67	80.60	-3	4,025	-0.07%
2023/10/30	25	81.54	30	81.92	81.60	-5	3,916	-0.13%
2023/10/27	0	0.00	1	77.60	77.60	-1	3,800	-0.03%
2023/10/26	5	78.81	0.1	78.80	78.80	4.9	3,783	0.13%
2023/10/25	0	81.70	2	82.30	81.10	-2	3,776	-0.05%
2023/10/24	1	79.40	32	79.28	79.20	-31	3,782	-0.82%
2023/10/23	3	80.23	0	0.00	79.40	3	3,764	0.08%
2023/10/20	3	81.57	2	80.70	80.70	1	3,753	0.03%
2023/10/19	44	81.73	35.1	82.39	82.00	8.9	3,700	0.24%
2023/10/18	12	80.30	6	80.90	79.70	6	3,577	0.17%
2023/10/17	12.1	79.74	20	80.74	79.50	-7.9	3,552	-0.22%
2023/10/16	1	77.20	1	79.30	77.00	0	3,472	0.00%
2023/10/13	5	78.90	0	0.00	78.60	5	3,450	0.14%
2023/10/12	2	79.10	1	79.40	78.70	1	3,452	0.03%
2023/10/11	0	0.00	0.2	78.80	78.80	-0.2	3,445	-0.01%
2023/10/06	3	81.40	2.1	81.21	81.20	1	3,413	0.03%
2023/10/05	2	80.30	3	79.20	80.90	-1	3,374	-0.03%
2023/10/04	14.4	79.12	11	79.19	79.20	3.4	3,337	0.10%
2023/10/03	6.1	80.60	22	80.00	80.50	-15.9	3,340	-0.48%
2023/10/02	2.2	76.54	0	0.00	76.40	2.2	3,217	0.07%
2023/09/28	4	77.28	9	76.50	75.60	-5	3,210	-0.16%
2023/09/27	8.1	79.75	9	80.01	77.80	-0.9	3,180	-0.03%
2023/09/26	5	77.64	1	79.00	77.40	4	3,067	0.13%
2023/09/21	4.1	79.69	0.1	78.70	78.70	4	3,040	0.13%
2023/09/20	1.1	81.83	3	79.80	79.10	-2	2,972	-0.07%
2023/09/19	7.1	81.88	6	81.18	81.40	1.1	2,883	0.04%
2023/09/18	11	82.44	10.5	83.24	82.30	0.5	2,756	0.02%
2023/09/15	3	79.33	1	80.00	78.70	2	2,391	0.08%
2023/09/14	2	78.50	12.4	77.37	78.40	-10.4	2,341	-0.44%
2023/09/13	1	75.90	1	76.50	76.90	0	2,285	0.00%
2023/09/12	7	75.93	9	76.22	76.00	-2	2,250	-0.09%
2023/09/11	8	78.74	5	77.38	79.00	3	2,131	0.14%
2023/09/08	1.1	73.68	1	73.40	73.60	0.1	1,974	0.00%
2023/09/07	1.1	74.60	1	75.20	74.60	0.1	2,002	0.00%
2023/09/06	0	0.00	2	74.80	74.80	-2	2,032	-0.10%
2023/09/05	17	76.28	8	76.09	75.00	9	1,975	0.45%
2023/09/04	0	0.00	0.2	73.00	73.70	-0.2	1,790	-0.01%
2023/09/01	25	72.57	7	72.50	72.00	18	1,787	1.01%
2023/08/31	1	71.70	0.1	72.20	72.40	0.9	1,793	0.05%
2023/08/29	0	0.00	0.5	69.50	70.00	-0.5	1,791	-0.03%
2023/08/28	0	0.00	19	69.50	68.60	-19	1,803	-1.05%
2023/08/25	0	0.00	3	69.97	69.90	-3	1,855	-0.16%
2023/08/23	0	69.20	1	69.10	69.10	-1	1,905	-0.05%
2023/08/22	1	69.50	0	0.00	69.40	1	1,941	0.05%
2023/08/21	2	69.35	0	0.00	69.50	2	1,967	0.10%
2023/08/17	2.2	69.99	1	70.60	71.10	1.2	2,020	0.06%
2023/08/16	1	69.20	1	70.00	69.40	0	2,040	0.00%
2023/08/15	0	0.00	1	68.10	69.30	-1	2,055	-0.05%
2023/08/14	1	65.70	0	0.00	65.70	1	2,073	0.05%
2023/08/11	6	69.30	4	68.80	68.60	2	2,086	0.10%
2023/08/10	1	70.30	0.6	69.90	69.40	0.4	2,148	0.02%
2023/08/09	1	70.00	1	68.30	70.00	0	2,130	0.00%
2023/08/08	0	0.00	1	71.90	70.70	-1	2,125	-0.05%
2023/08/07	1	71.60	1	71.30	72.00	0	2,154	0.00%
2023/08/04	1	71.80	0	0.00	72.10	1	2,211	0.05%
2023/08/02	11	72.02	1	72.20	72.10	10	2,278	0.44%
2023/08/01	0.2	72.80	0	0.00	73.00	0.2	2,412	0.01%
2023/07/31	3.2	72.43	0	0.00	71.50	3.2	2,432	0.13%
2023/07/28	8	73.14	8	73.23	73.10	0	2,435	0.00%
2023/07/27	3	72.43	1	71.90	72.50	2	2,419	0.08%
2023/07/26	1	69.80	0	0.00	68.80	1	2,367	0.04%
2023/07/24	4	70.00	2	70.25	69.80	2	2,434	0.08%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/20	10.5	73.74	2	73.60	72.90	8.5	2,510	0.34%
2023/07/19	0	0.00	0.3	76.80	70.70	-0.3	2,488	-0.01%
2023/07/18	0.1	71.40	0	0.00	70.50	0.1	2,520	0.00%
2023/07/14	1.1	71.23	0	0.00	71.00	1.1	2,667	0.04%
2023/07/13	1.1	71.39	0	0.00	71.30	1.1	2,744	0.04%
2023/07/12	1	72.20	0	0.00	71.70	1	2,812	0.04%
2023/07/10	0.1	72.50	5.3	72.45	72.00	-5.2	3,122	-0.17%
2023/07/07	3	75.63	1.1	74.95	75.40	1.9	3,481	0.05%
2023/07/06	0.2	77.87	0	0.00	77.50	0.2	3,683	0.01%
2023/07/05	1	77.40	0	0.00	77.50	1	3,792	0.03%
2023/07/04	3.1	78.09	0	0.00	78.50	3.1	4,011	0.08%
2023/07/03	0.1	77.50	0.1	77.80	77.20	0.1	4,030	0.00%
2023/06/30	1	78.10	0.1	78.50	78.40	0.9	4,018	0.02%
2023/06/29	1.2	79.11	0	0.00	79.10	1.2	4,028	0.03%
2023/06/28	1	78.50	0	0.00	78.20	1	4,063	0.02%
2023/06/27	0.1	78.80	0	0.00	77.70	0.1	4,110	0.00%
2023/06/26	6	78.97	0	0.00	78.80	6	4,126	0.15%
2023/06/21	2.1	79.80	0	0.00	80.00	2.1	4,150	0.05%
2023/06/20	1	80.69	5	80.40	79.80	-4	4,207	-0.09%
2023/06/19	2	82.39	1	82.50	81.90	1	4,287	0.02%
2023/06/16	1	82.00	1	82.30	82.30	0	4,546	0.00%
2023/06/15	13	82.28	1.7	81.92	82.10	11.3	4,682	0.24%
2023/06/14	4	84.12	0	0.00	83.00	4	4,689	0.09%
2023/06/13	18	85.86	3	85.23	85.00	15	4,690	0.32%
2023/06/12	4.8	84.50	5	84.86	85.50	-0.2	4,682	0.00%
2023/06/09	2	83.10	2	82.50	82.50	0	4,657	0.00%
2023/06/08	2	83.35	4	83.33	82.30	-2	4,711	-0.04%
2023/06/07	2	84.25	2	84.55	84.50	0	4,753	0.00%
2023/06/06	2	82.60	3	82.53	82.10	-1	4,774	-0.02%
2023/06/05	1	84.30	0	0.00	84.30	1	4,783	0.02%
2023/06/02	4	83.20	5	83.34	83.50	-1	4,785	-0.02%
2023/06/01	3	83.40	8	83.39	83.20	-5	4,809	-0.10%
2023/05/31	5	85.18	17	84.63	85.00	-12	4,830	-0.25%
2023/05/30	5.1	83.39	1	83.20	84.00	4.1	4,864	0.08%
2023/05/29	2	83.60	11	83.47	83.70	-9	4,962	-0.18%
2023/05/26	8	82.28	3	81.77	81.70	5	5,002	0.10%
2023/05/25	2.1	83.37	1	82.90	82.90	1.1	4,997	0.02%
2023/05/24	1	82.40	3	83.03	83.20	-2	5,067	-0.04%
2023/05/23	4	82.07	3	82.27	82.40	1	5,182	0.02%
2023/05/22	2	81.20	2	81.00	81.00	0	5,231	0.00%
2023/05/19	2.1	80.27	4	80.05	80.10	-1.9	5,370	-0.04%
2023/05/18	10	79.99	6	79.68	79.70	4	5,492	0.07%
2023/05/17	2	78.50	11	78.75	78.70	-9	5,465	-0.16%
2023/05/16	15.1	76.54	6	76.93	77.10	9.1	5,439	0.17%
2023/05/15	10.5	74.09	2	74.20	74.30	8.5	5,379	0.16%
2023/05/12	1.1	74.45	11	74.35	74.20	-9.9	5,372	-0.18%
2023/05/11	1	74.20	0	0.00	74.10	1	5,389	0.02%
2023/05/10	8	75.40	17	75.84	75.70	-9	5,416	-0.17%
2023/05/09	9.1	74.38	3	75.17	73.80	6.1	5,407	0.11%
2023/05/08	13.5	76.64	17	76.46	76.00	-3.5	5,381	-0.07%
2023/05/05	10	80.80	0	0.00	80.50	10	5,271	0.19%
2023/05/04	0.2	78.40	0	0.00	78.00	0.2	5,318	0.00%
2023/05/03	1	78.50	1	78.80	78.50	0	5,364	0.00%
2023/05/02	0	0.00	0	78.70	79.80	0	5,400	0.00%
2023/04/28	12	80.59	12	79.45	79.10	0	5,442	0.00%
2023/04/27	1	79.40	1	78.70	78.90	0	5,371	0.00%
2023/04/26	3	78.33	2	78.85	78.70	1	5,359	0.02%
2023/04/25	8	81.24	8	81.23	79.00	0	5,334	0.00%
2023/04/24	0.1	82.00	0	0.00	82.20	0.1	5,277	0.00%
2023/04/21	1.1	83.00	1	82.30	81.50	0.1	5,285	0.00%
2023/04/20	4	84.30	3	84.23	83.20	1	5,273	0.02%
2023/04/19	1	86.40	21	85.86	85.10	-20	5,294	-0.38%
2023/04/18	9	88.51	15.5	88.08	87.80	-6.5	5,295	-0.12%
2023/04/17	6	89.57	4.1	89.55	89.30	2	5,247	0.04%
2023/04/14	25.1	89.69	15	89.70	89.40	10.1	5,271	0.19%
2023/04/13	16	89.12	6	89.17	87.80	10	5,269	0.19%
2023/04/12	15	90.87	37	90.82	91.40	-22	5,117	-0.43%
2023/04/11	5	84.50	10.3	86.10	86.90	-5.3	4,723	-0.11%
2023/04/10	1.5	82.18	1.8	82.43	81.70	-0.3	4,506	-0.01%
2023/04/07	12.1	81.94	18	83.19	83.00	-5.9	4,459	-0.13%
2023/03/31	1	77.90	1	77.50	77.50	0	4,214	0.00%
2023/03/29	3	77.87	31	77.70	77.10	-28	4,226	-0.66%
2023/03/28	2	79.90	3	78.90	78.80	-1	4,247	-0.02%
2023/03/27	0	78.70	0	0.00	78.50	0	4,226	0.00%
2023/03/24	1	78.30	1	78.30	78.50	0	4,260	0.00%
2023/03/23	32	77.65	0	0.00	77.50	32	4,255	0.75%
2023/03/22	11	79.80	3	79.87	78.80	8	4,202	0.19%
2023/03/21	24	82.67	7.1	83.10	80.90	17	4,105	0.41%
2023/03/20	16.1	78.46	13.2	77.79	81.00	2.9	3,858	0.07%
2023/03/17	10	76.29	6	76.28	76.00	4	3,720	0.11%
2023/03/16	0.3	75.03	0	0.00	74.60	0.3	3,706	0.01%
2023/03/15	1	75.50	5	76.44	74.70	-4	3,719	-0.11%
2023/03/14	0	75.50	30	75.52	74.80	-30	3,704	-0.81%
2023/03/13	3	75.00	4	75.10	76.30	-1	3,722	-0.03%
2023/03/10	4.1	76.45	0	0.00	74.20	4.1	3,704	0.11%
2023/03/09	4	77.04	2	76.30	76.30	2	3,732	0.05%
2023/03/08	4	75.73	5	76.12	76.10	-1	3,713	-0.03%
2023/03/07	2	76.40	4	76.05	76.10	-2	3,711	-0.05%
2023/03/06	13	76.35	3.1	75.91	75.80	9.9	3,708	0.27%
2023/03/03	8	75.24	3	75.00	75.00	5	3,693	0.14%
2023/03/02	14	75.25	8	75.53	74.70	6	3,712	0.16%
2023/03/01	17	76.16	11	76.25	76.90	6	3,645	0.16%
2023/02/23	3	73.90	1	74.20	74.20	2	3,562	0.06%
2023/02/22	0	74.20	23	73.09	73.20	-23	3,597	-0.64%
2023/02/21	17	77.26	14	77.34	77.00	3	3,620	0.08%
2023/02/20	12	74.86	0	74.73	75.20	12	3,691	0.32%
2023/02/17	17.1	73.32	5	73.76	74.00	12.1	4,151	0.29%
2023/02/16	11	72.15	11	72.79	72.60	0	4,027	0.00%
2023/02/15	0	0.00	13	68.81	68.60	-13	4,068	-0.32%
2023/02/13	0	0.00	5	69.56	70.30	-5	4,815	-0.10%
2023/02/09	2	70.50	0	0.00	70.50	2	5,118	0.04%
2023/02/08	4	71.33	7	71.36	71.50	-3	5,150	-0.06%
2023/02/07	5	69.52	5	70.04	70.70	0	5,122	0.00%
2023/02/06	7	69.27	3	71.00	68.80	4	5,101	0.08%
2023/02/03	0	0.00	10	69.36	69.60	-10	5,106	-0.20%
2023/02/02	10	70.12	7.3	69.60	70.30	2.7	5,155	0.05%
2023/02/01	25	68.16	1	67.80	68.40	24	5,177	0.46%
2023/01/31	7.6	66.30	5	66.68	66.90	2.6	5,197	0.05%
2023/01/30	0	0.00	4	65.03	65.50	-4	5,194	-0.08%
2023/01/12	1	64.00	0	0.00	63.50	1	5,475	0.02%
2023/01/11	3	63.70	6	64.15	64.00	-3	5,609	-0.05%
2023/01/10	3	63.63	5	63.52	63.40	-2	5,919	-0.03%
2023/01/09	7	63.67	4	63.50	63.50	3	6,065	0.05%
2023/01/06	3	63.10	3	63.33	63.70	0	6,035	0.00%
2023/01/05	2	62.75	4	62.03	61.80	-2	5,979	-0.03%
2023/01/04	3	63.27	1	63.60	62.20	2	5,993	0.03%
2023/01/03	41	61.87	15	62.80	62.60	26	5,910	0.44%
2022/12/30	2.1	59.50	2	58.50	58.60	0.1	5,788	0.00%
2022/12/29	11	58.02	2	58.35	58.80	9	5,809	0.15%
2022/12/28	1.1	58.96	1	58.40	58.20	0.1	5,845	0.00%
2022/12/27	35	60.69	5	60.64	59.80	30	5,866	0.51%
2022/12/23	2	57.00	1	58.00	59.40	1	5,829	0.02%
2022/12/22	6	58.30	0	0.00	58.10	6	5,827	0.10%
2022/12/21	0.1	56.60	0	0.00	56.60	0.1	5,854	0.00%
2022/12/20	6	57.70	73	56.88	56.50	-67	5,857	-1.14%
2022/12/19	1	59.30	0	0.00	59.50	1	5,850	0.02%
2022/12/16	4	60.50	0	0.00	60.50	4	5,835	0.07%
2022/12/15	7	63.54	0	0.00	62.60	7	5,786	0.12%
2022/12/14	1	62.70	0	0.00	62.80	1	5,761	0.02%
2022/12/13	2.1	62.79	2	63.10	62.50	0.1	5,747	0.00%
2022/12/12	0	0.00	2	62.65	62.60	-2	5,742	-0.03%
2022/12/09	3	64.00	0	0.00	63.70	3	5,724	0.05%
2022/12/08	5	64.08	4	63.70	64.00	1	5,719	0.02%
2022/12/07	1	64.80	6	65.50	64.30	-5	5,716	-0.09%
2022/12/06	13	66.62	9	67.07	66.10	4	5,696	0.07%
2022/12/05	1	70.00	1	69.20	68.20	0	5,685	0.00%
2022/12/02	1	67.90	1	68.00	68.00	0	5,654	0.00%
2022/12/01	5	67.56	11	67.43	68.00	-6	5,641	-0.11%
2022/11/30	5.1	65.00	0	0.00	65.70	5.1	5,581	0.09%
2022/11/29	0	0.00	1	64.60	64.30	-1	5,610	-0.02%
2022/11/28	0	0.00	1	64.90	64.90	-1	5,614	-0.02%
2022/11/25	1.1	65.14	5	65.26	65.20	-4	5,617	-0.07%
2022/11/24	2.1	65.56	0	0.00	66.10	2.1	5,615	0.04%
2022/11/23	2	64.20	0	0.00	64.30	2	5,568	0.04%
2022/11/22	4.1	64.12	2	64.40	63.60	2.1	5,568	0.04%
2022/11/21	4	66.10	1	66.80	65.50	3	5,547	0.05%
2022/11/18	4	68.20	1.5	68.83	67.60	2.5	5,540	0.05%
2022/11/17	1	69.60	2	68.85	68.30	-1	5,558	-0.02%
2022/11/16	2.5	66.95	1	66.70	69.00	1.5	5,487	0.03%
2022/11/15	14	63.88	30	63.20	67.40	-16	5,320	-0.30%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	9.1	76.36	5	78.58	75.00	4.1	4,998	0.08%
2022/11/10	6	75.52	3	75.17	75.00	3	4,862	0.06%
2022/11/09	25.7	77.47	130.7	77.62	76.80	-105	4,819	-2.18%	大賣/鉅額交易
2022/11/08	113	75.07	12.2	75.86	76.50	100.8	4,351	2.32%	大買/
2022/11/07	14.1	70.26	18	70.45	69.60	-3.9	4,334	-0.09%
2022/11/04	2	65.80	4	66.10	66.60	-2	4,277	-0.05%
2022/11/01	0	0.00	1	68.00	68.00	-1	4,366	-0.02%
2022/10/31	5	68.74	3	69.30	68.50	2	4,354	0.05%
2022/10/28	24	69.37	20	68.08	67.00	4	4,338	0.09%
2022/10/27	14	71.95	21	71.63	72.90	-7	4,307	-0.16%
2022/10/26	2	70.25	1	70.00	70.00	1	4,326	0.02%
2022/10/24	5	71.44	4	72.15	69.50	1	4,469	0.02%
2022/10/21	33	71.92	32	70.71	69.90	1	4,596	0.02%
2022/10/20	9	73.67	14	73.71	74.00	-5	4,546	-0.11%
2022/10/19	10	73.71	11.1	73.90	74.90	-1.1	4,500	-0.02%
2022/10/18	20.1	72.98	17	73.05	74.00	3.1	4,386	0.07%
2022/10/17	17	67.28	16	68.73	70.80	1	4,107	0.02%
2022/10/14	2	64.50	8	63.24	65.60	-6	3,981	-0.15%
2022/10/13	0	0.00	2	61.15	60.00	-2	4,016	-0.05%
2022/10/11	1	64.80	0	0.00	65.40	1	4,023	0.02%
2022/10/07	0	0.00	1	68.20	67.90	-1	4,017	-0.02%
2022/10/06	0	0.00	2	67.10	68.00	-2	4,013	-0.05%
2022/10/05	6	66.17	6	66.30	67.20	0	4,016	0.00%
2022/10/04	1	65.00	11	64.40	64.80	-10	4,013	-0.25%
2022/10/03	2	61.20	2.1	61.03	61.70	-0.1	4,018	0.00%
2022/09/30	8	58.68	5.1	58.47	61.00	2.9	4,083	0.07%
2022/09/29	14.1	60.99	18	61.13	59.40	-3.9	4,167	-0.09%
2022/09/28	54	63.16	33	60.17	59.70	21	4,243	0.49%
2022/09/27	289	62.08	1.1	61.91	62.70	288	4,281	6.73%	大買/鉅額交易
2022/09/26	4	62.03	181.1	61.99	60.80	-177.1	4,336	-4.08%	大賣/鉅額交易
2022/09/23	1.5	66.35	21.2	66.39	66.20	-19.7	4,392	-0.45%
2022/09/22	0	0.00	90	67.27	67.30	-90	4,441	-2.03%
2022/09/20	0	0.00	20	68.70	68.70	-20	4,489	-0.45%
2022/09/19	10	69.13	31	68.99	68.60	-21	4,527	-0.46%
2022/09/16	12.1	70.35	6	69.90	69.50	6.1	4,574	0.13%
2022/09/15	0	0.00	3	70.90	71.00	-3	4,639	-0.06%
2022/09/14	2	69.51	2	70.10	71.10	0	4,722	0.00%
2022/09/13	3	71.50	3.1	71.89	71.10	-0.1	4,779	0.00%
2022/09/08	3	69.27	1	69.50	69.90	2	4,964	0.04%
2022/09/07	6	68.48	3	68.70	68.30	3	4,991	0.06%
2022/09/06	3.1	69.82	4	70.68	69.50	-0.9	4,993	-0.02%
2022/09/05	15	74.08	15	72.10	71.90	0	4,984	0.00%
2022/09/02	4	75.10	4	75.60	76.10	0	4,963	0.00%
2022/09/01	3	76.30	18	75.33	75.10	-15	4,958	-0.30%
2022/08/31	4.1	75.66	3	75.80	77.00	1.1	4,952	0.02%
2022/08/30	3	75.07	2	74.90	74.90	1	4,964	0.02%
2022/08/29	4	74.90	4	74.53	74.30	0	4,984	0.00%
2022/08/26	4	78.10	0	0.00	77.30	4	4,987	0.08%
2022/08/25	18	78.20	20	78.96	78.10	-2	5,040	-0.04%
2022/08/24	37	78.37	38	78.42	78.00	-1	5,252	-0.02%
2022/08/23	8	76.54	7	76.37	76.60	1	5,210	0.02%
2022/08/22	7	78.17	10	78.90	77.80	-3	5,185	-0.06%
2022/08/19	17	78.55	9	78.28	77.90	8	5,145	0.16%
2022/08/18	65	77.68	79	77.97	77.80	-14	5,075	-0.28%
2022/08/17	12	75.73	12	75.40	75.10	0	4,915	0.00%
2022/08/16	33	77.07	5	77.27	76.00	28	4,912	0.57%
2022/08/15	14	77.48	8	78.05	78.50	6	4,862	0.12%
2022/08/12	39	75.45	21	74.97	75.20	18	4,746	0.38%
2022/08/11	14	70.83	21	70.97	70.80	-7	4,603	-0.15%
2022/08/10	95	68.55	9	69.42	70.60	86	4,606	1.87%
2022/08/09	4.1	69.23	61	68.91	68.90	-56.9	4,544	-1.25%
2022/08/08	8	67.31	52	69.08	69.50	-44	4,547	-0.97%
2022/08/05	2	67.65	0	0.00	67.30	2	4,483	0.04%
2022/08/04	4	66.25	7	65.83	66.70	-3	4,484	-0.07%
2022/08/03	1	67.70	0	0.00	67.70	1	4,456	0.02%
2022/08/02	10.1	68.36	5	66.58	66.60	5.1	4,450	0.11%
2022/08/01	19.1	70.21	25	70.05	69.90	-5.9	4,395	-0.13%
2022/07/29	7	74.90	7	74.37	74.10	0	4,285	0.00%
2022/07/28	27.1	78.69	1	78.00	76.60	26.1	4,233	0.62%
2022/07/27	1	96.70	0	0.00	96.70	1	4,070	0.02%
2022/07/26	0	0.00	3	96.93	96.20	-3	4,018	-0.07%
2022/07/25	3	99.93	2	100.50	99.00	1	4,036	0.02%
2022/07/22	3	103.67	2	101.50	101.50	1	4,072	0.02%
2022/07/21	1	101.50	0	102.00	102.50	1	4,139	0.02%
2022/07/20	4.1	100.76	7	101.00	101.00	-2.9	4,284	-0.07%
2022/07/19	5	96.21	1	98.00	98.60	4	4,288	0.09%
2022/07/18	2	94.00	13	94.46	95.60	-11	4,245	-0.26%
2022/07/15	6	90.53	4	91.60	92.10	2	4,259	0.05%
2022/07/14	9	90.18	9	91.03	91.00	0	4,246	0.00%
2022/07/13	6	89.40	1	89.51	89.30	5	4,230	0.12%
2022/07/12	4	87.30	5	87.70	86.60	-1	4,242	-0.02%
2022/07/11	0	89.50	0	89.50	90.00	0	4,267	0.00%
2022/07/08	6	90.30	2.2	91.48	90.60	3.8	4,246	0.09%
2022/07/07	1	87.10	3	86.23	87.80	-2	4,192	-0.05%
2022/07/06	3.2	86.77	2	87.70	86.20	1.2	4,143	0.03%
2022/07/05	6	85.80	2	84.50	86.50	4	4,142	0.10%
2022/07/04	1	84.50	4	83.98	83.70	-3	4,137	-0.07%
2022/07/01	2	85.08	52	83.98	81.90	-50	4,170	-1.20%
2022/06/30	5	91.30	0	0.00	90.00	5	4,076	0.12%
2022/06/29	1	94.60	2	94.50	93.80	-1	4,020	-0.02%
2022/06/28	0	0.00	1	94.50	94.70	-1	3,986	-0.03%
2022/06/27	1	97.20	0	0.00	97.10	1	3,975	0.03%
2022/06/24	0	0.00	1	92.20	93.70	-1	3,952	-0.03%
2022/06/23	4	92.78	5	92.84	91.70	-1	3,908	-0.03%
2022/06/22	1	93.58	0	0.00	91.70	1	3,866	0.03%
2022/06/21	5	95.60	38	95.52	97.50	-33	3,801	-0.87%
2022/06/20	4.2	96.25	19	95.15	93.60	-14.8	3,775	-0.39%
2022/06/17	9.1	102.63	5	102.00	102.00	4.1	3,668	0.11%
2022/06/16	4	107.88	0	0.00	107.00	4	3,615	0.11%
2022/06/15	1	114.50	0	114.00	112.50	1	3,608	0.03%
2022/06/14	3.1	113.68	1.1	114.91	116.00	2	3,636	0.05%
2022/06/13	1	115.00	1.2	115.00	115.00	-0.2	3,650	0.00%
2022/06/10	0	0.00	1	118.00	118.00	-1	3,665	-0.03%
2022/06/09	0	0.00	2	117.50	117.50	-2	3,667	-0.05%
2022/06/08	4.1	121.57	2	121.50	118.50	2.1	3,680	0.06%
2022/06/06	0	0.00	2	118.25	119.00	-2	3,691	-0.05%
2022/06/02	7	119.93	5	120.00	119.00	2	3,742	0.05%
2022/06/01	14	121.96	21.6	120.14	121.00	-7.6	3,709	-0.21%
2022/05/31	0.1	115.00	2	114.50	115.00	-1.9	3,485	-0.05%
2022/05/30	1.1	114.00	0	0.00	114.00	1.1	3,492	0.03%
2022/05/27	0.1	111.54	1	111.50	111.50	-0.9	3,558	-0.03%
2022/05/26	12	111.00	0	0.00	109.50	12	3,583	0.33%
2022/05/25	2	109.75	0	0.00	110.00	2	3,758	0.05%
2022/05/24	5.3	111.68	2	109.50	109.50	3.3	4,117	0.08%
2022/05/23	3	113.33	1	113.00	113.00	2	4,198	0.05%
2022/05/20	10.3	116.16	4	116.50	115.50	6.3	4,183	0.15%
2022/05/19	9	117.50	5	117.00	118.50	4	4,166	0.10%
2022/05/18	0	0.00	1	117.04	118.50	-1	4,147	-0.02%
2022/05/17	0	114.50	1	114.50	115.00	-1	4,103	-0.02%
2022/05/16	1.6	115.25	3.1	113.52	113.00	-1.4	4,113	-0.04%
2022/05/13	3.1	115.84	3	115.33	115.00	0.1	4,163	0.00%
2022/05/11	1	115.00	0	0.00	114.50	1	4,171	0.02%
2022/05/10	5.1	113.60	5.2	112.11	117.50	-0.1	4,182	0.00%
2022/05/09	12	114.25	12	114.46	113.00	0	4,171	0.00%
2022/05/06	4.1	116.78	9	117.83	117.00	-4.9	4,173	-0.12%
2022/05/05	12	121.79	3	120.50	119.50	9	4,177	0.22%
2022/05/04	7	118.21	1	118.00	119.00	6	4,159	0.14%
2022/05/03	2	116.00	1.1	115.55	117.00	0.9	4,139	0.02%
2022/04/29	4	118.13	5	118.10	116.00	-1	4,183	-0.02%
2022/04/28	1	113.50	2	115.25	115.50	-1	4,171	-0.02%
2022/04/27	4	114.62	2	113.25	116.00	2	4,117	0.05%
2022/04/26	10	121.50	6	121.67	119.00	4	4,020	0.10%
2022/04/25	6	116.83	15	117.40	118.50	-9	3,885	-0.23%
2022/04/21	6.2	124.97	4	124.51	125.50	2.2	3,937	0.06%
2022/04/20	6.1	122.01	6	121.17	122.50	0.1	3,919	0.00%
2022/04/19	25	123.06	16.1	121.90	121.00	8.9	4,027	0.22%
2022/04/18	15	121.67	1	121.00	122.50	14	4,064	0.34%
2022/04/15	15.1	124.62	31	124.05	122.50	-15.9	4,097	-0.39%
2022/04/14	2.1	129.00	1	129.50	129.00	1.1	4,152	0.03%
2022/04/13	3.1	127.98	4	127.63	128.50	-0.9	4,267	-0.02%
2022/04/12	5	126.90	15	125.67	128.00	-10	4,364	-0.23%
2022/04/11	34.1	128.96	10	128.35	126.00	24.1	4,512	0.53%
2022/04/08	8.2	131.74	7	131.29	131.00	1.2	4,545	0.03%
2022/04/07	14.2	136.49	36	133.56	131.00	-21.8	4,502	-0.48%
2022/04/06	3.2	143.20	0	0.00	142.50	3.2	4,416	0.07%
2022/04/01	1	144.51	0	0.00	145.00	1	4,538	0.02%
2022/03/31	5.2	146.61	0.1	147.50	146.00	5.1	4,634	0.11%
2022/03/30	0.1	148.00	0	0.00	148.00	0.1	4,706	0.00%
2022/03/29	1	149.00	0	0.00	148.00	1	4,718	0.02%
2022/03/28	0.1	146.58	0	0.00	147.00	0.1	4,760	0.00%
2022/03/25	2	150.25	0	0.00	149.50	2	4,806	0.04%
2022/03/23	1	150.00	3	150.67	151.50	-2	4,982	-0.04%
2022/03/22	3	148.33	0	0.00	148.00	3	5,150	0.06%
2022/03/21	1.2	150.83	7	151.50	150.00	-5.8	5,207	-0.11%
2022/03/18	0	148.50	0	0.00	149.00	0	5,238	0.00%
2022/03/17	1	148.00	5.1	147.90	148.00	-4.1	5,245	-0.08%
2022/03/16	3	144.50	5.1	144.52	145.00	-2.1	5,277	-0.04%
2022/03/15	8	145.19	2	145.00	144.00	6	5,332	0.11%
2022/03/14	3.1	146.05	6	145.67	148.00	-2.9	5,398	-0.05%
2022/03/11	5.2	144.82	0	146.00	145.00	5.2	5,615	0.09%
2022/03/10	1	150.49	3	149.17	148.00	-2	5,715	-0.03%
2022/03/09	1	145.00	0	0.00	146.00	1	5,782	0.02%
2022/03/08	4	144.75	0	0.00	142.50	4	5,897	0.07%
2022/03/07	13	147.77	11	149.41	147.00	2	5,927	0.03%
2022/03/04	4	153.38	0.1	155.48	153.00	3.9	5,994	0.07%
2022/03/03	3	157.16	0	0.00	156.00	3	6,127	0.05%
2022/03/02	19	156.08	17	156.79	156.50	2	6,211	0.03%
2022/03/01	2.2	153.45	1	153.00	153.50	1.2	6,202	0.02%
2022/02/25	17	154.71	5	155.20	152.00	12	6,280	0.19%
2022/02/24	41	157.24	46.1	157.61	156.00	-5.1	6,265	-0.08%
2022/02/23	2	151.50	1.5	149.71	154.50	0.5	6,083	0.01%
2022/02/22	3	146.17	2	145.75	146.00	1	6,358	0.02%
2022/02/21	0.5	149.00	0.5	149.21	149.50	0	7,504	0.00%
2022/02/18	1	148.00	1	150.00	150.00	0	8,235	0.00%
2022/02/16	2	148.25	0.1	148.00	147.50	1.9	8,404	0.02%
2022/02/15	2.2	147.50	3	147.33	146.00	-0.9	8,455	-0.01%
2022/02/14	3	150.50	2	149.75	149.50	1	8,475	0.01%
2022/02/11	0	0.00	1	153.98	152.50	-1	8,516	-0.01%
2022/02/10	2	154.75	1	155.50	153.50	1	8,699	0.01%
2022/02/09	2	155.75	3	156.33	156.50	-1	8,765	-0.01%
2022/02/08	1.2	152.67	0	0.00	153.00	1.2	8,868	0.01%
2022/02/07	1	142.50	0	0.00	146.50	1	8,910	0.01%
2022/01/25	1	146.98	0	146.50	145.00	1	9,153	0.01%
2022/01/24	6	147.50	1	146.12	149.50	5	9,426	0.05%
2022/01/21	3	149.67	2.3	150.36	149.50	0.7	9,663	0.01%
2022/01/20	7	154.71	7.1	154.08	154.00	-0.1	10,078	0.00%
2022/01/19	0	0.00	1	152.50	155.00	-1	10,230	-0.01%
2022/01/18	4.5	158.67	1.1	157.46	155.50	3.4	10,457	0.03%
2022/01/17	2.1	155.74	1.1	156.54	157.50	1	10,516	0.01%
2022/01/14	3.5	150.29	5.1	150.51	152.00	-1.6	10,633	-0.02%
2022/01/13	31	156.18	2.1	155.26	155.00	28.9	11,031	0.26%
2022/01/12	0	0.00	35.2	154.00	156.00	-35.2	11,081	-0.32%
2022/01/10	0.4	161.36	0	162.00	163.50	0.3	11,206	0.00%
2022/01/07	20.4	160.15	8.2	159.76	159.00	12.2	11,373	0.11%
2022/01/06	14.1	162.62	1	162.50	163.00	13.1	11,458	0.11%
2022/01/05	16	168.25	1	171.00	167.50	15	11,517	0.13%
2022/01/04	13	175.23	8.1	173.63	172.50	4.9	11,520	0.04%
2022/01/03	2.4	175.96	7	174.71	176.50	-4.6	11,503	-0.04%
2021/12/30	2	172.00	2	171.50	171.50	0	11,577	0.00%
2021/12/29	1.1	171.00	1	171.00	171.00	0.1	11,897	0.00%
2021/12/28	3	171.83	3	173.67	171.00	0	12,314	0.00%
2021/12/27	3.1	170.60	2.1	171.02	173.00	1	12,392	0.01%
2021/12/24	3.1	169.32	2.1	171.88	167.50	1	12,543	0.01%
2021/12/23	2	171.25	0	0.00	170.50	2	12,641	0.02%
2021/12/22	1.1	174.32	4	172.75	171.00	-2.9	12,757	-0.02%
2021/12/21	1.2	172.08	3	172.00	172.50	-1.8	12,817	-0.01%
2021/12/20	3.1	173.26	2	173.00	170.50	1.1	12,865	0.01%
2021/12/17	7	172.14	6.1	170.26	170.00	0.9	12,878	0.01%
2021/12/16	7	172.71	14.1	172.32	173.00	-7.1	12,975	-0.05%
2021/12/15	2	165.00	11	166.59	167.50	-9	12,895	-0.07%
2021/12/14	3.1	160.70	2.6	161.86	160.50	0.5	12,907	0.00%
2021/12/13	1.1	167.47	2	166.25	167.00	-0.9	12,940	-0.01%
2021/12/10	15	166.14	2.1	165.02	165.50	12.9	13,087	0.10%
2021/12/09	12	171.42	4	170.38	169.00	8	13,075	0.06%
2021/12/08	7.1	174.48	1.1	173.09	173.00	6	13,121	0.05%
2021/12/07	5	176.30	5	174.90	173.00	0	13,391	0.00%
2021/12/06	5.1	172.20	4	172.12	172.50	1	13,493	0.01%
2021/12/03	4.1	170.00	20	170.53	170.50	-15.9	13,607	-0.12%
2021/12/02	16.2	170.07	14.2	167.27	166.50	2	13,776	0.01%
2021/12/01	4.1	167.78	6.2	168.83	169.50	-2.1	14,020	-0.02%
2021/11/30	7	167.36	3	167.50	166.00	4	14,345	0.03%
2021/11/29	2	159.50	5.5	160.77	163.50	-3.5	14,557	-0.02%
2021/11/26	13.4	168.07	15	164.10	162.50	-1.6	14,708	-0.01%
2021/11/25	6.1	170.14	6.1	169.42	168.00	0.1	15,011	0.00%
2021/11/24	10	167.70	6.2	168.61	169.00	3.8	15,081	0.03%
2021/11/23	34.1	171.20	17.1	170.95	169.00	17	15,233	0.11%
2021/11/22	10.2	175.89	11	175.41	176.50	-0.8	15,337	-0.01%
2021/11/19	37	176.47	28.2	175.40	172.50	8.8	15,709	0.06%
2021/11/18	102.4	177.52	146.2	176.15	173.50	-43.8	15,879	-0.28%	大買/大賣/
2021/11/17	85.3	168.71	54.9	166.83	171.50	30.4	15,099	0.20%
2021/11/16	8	156.69	10	157.60	156.00	-2	14,940	-0.01%
2021/11/15	5	158.30	1	157.00	156.50	4	15,536	0.03%
2021/11/12	7.2	155.21	7	155.00	155.00	0.2	16,770	0.00%
2021/11/11	23.3	155.38	21	152.26	154.50	2.3	16,996	0.01%
2021/11/10	17	153.82	24	152.71	152.50	-7	17,198	-0.04%
2021/11/09	46.1	155.61	47	154.86	155.50	-0.9	17,489	-0.01%
2021/11/08	19.8	151.77	11	150.95	152.00	8.8	17,513	0.05%
2021/11/05	36	149.18	22	149.05	148.50	14	17,807	0.08%
2021/11/04	20	145.30	14	145.50	144.50	6	18,007	0.03%
2021/11/03	10	146.70	10	146.35	148.50	0	18,247	0.00%
2021/11/02	10.3	149.46	10	148.15	144.00	0.3	18,473	0.00%
2021/11/01	12.1	152.95	19.5	152.61	150.00	-7.4	18,641	-0.04%
2021/10/29	26.1	163.95	42	164.07	160.00	-15.9	18,846	-0.08%
2021/10/28	39.4	165.30	30.1	166.07	164.00	9.4	19,154	0.05%
2021/10/27	4	156.88	3	157.50	158.50	1	19,858	0.01%
2021/10/26	17.6	154.64	20.1	154.86	152.50	-2.5	20,775	-0.01%
2021/10/25	9	148.27	2	146.25	149.00	7	21,535	0.03%
2021/10/22	9	149.56	7.3	149.08	148.00	1.7	22,191	0.01%
2021/10/21	49.1	153.81	65	157.22	151.00	-15.9	22,793	-0.07%
2021/10/20	23	146.83	7	146.79	147.00	16	23,424	0.07%
2021/10/19	6	145.67	4	145.63	145.50	2	24,926	0.01%
2021/10/18	1.1	139.82	9	142.33	143.00	-7.9	25,500	-0.03%
2021/10/15	54.3	143.06	17	140.88	141.00	37.3	25,649	0.15%
2021/10/14	48.1	139.12	28	139.77	139.00	20.1	25,598	0.08%
2021/10/13	11.2	138.80	8	133.76	134.00	3.2	25,541	0.01%
2021/10/12	22.2	141.33	51	139.61	139.00	-28.8	25,547	-0.11%
2021/10/08	8	147.00	7	146.79	145.00	1	25,639	0.00%
2021/10/07	11	146.10	22	148.09	147.00	-11	25,668	-0.04%
2021/10/06	23	143.50	16	144.69	140.00	7	25,703	0.03%
2021/10/05	16	142.75	8.1	146.71	150.50	7.9	25,490	0.03%
2021/10/04	9.1	146.26	36	142.50	139.50	-26.9	25,173	-0.11%
2021/10/01	21.2	152.90	19	153.32	148.50	2.2	25,123	0.01%
2021/09/30	5.1	154.18	6	151.92	155.00	-0.9	25,106	0.00%
2021/09/29	22	155.20	18.1	156.75	153.50	3.9	25,212	0.02%
2021/09/28	8.1	165.27	30	163.65	162.00	-21.9	25,688	-0.09%
2021/09/27	22	167.91	2.1	168.67	168.00	19.9	25,883	0.08%
2021/09/24	27	164.31	29	164.40	164.00	-2	26,181	-0.01%
2021/09/23	10.2	161.08	7	160.71	161.00	3.2	26,339	0.01%
2021/09/22	9.1	161.12	29	161.64	160.50	-19.9	26,604	-0.07%
2021/09/17	25	167.64	4	167.88	169.50	21	26,950	0.08%
2021/09/16	39	166.65	17	168.18	165.50	22	27,110	0.08%
2021/09/15	1.1	166.55	33	165.73	165.00	-31.9	27,266	-0.12%
2021/09/14	1	176.02	5	177.10	176.50	-4	27,647	-0.01%
2021/09/13	5	182.59	3	180.33	175.00	2	28,072	0.01%
2021/09/10	19.4	183.95	13.3	184.68	179.00	6.1	28,528	0.02%
2021/09/09	74	173.75	40	179.41	179.50	34	28,530	0.12%
2021/09/08	0	174.09	58	170.68	169.00	-58	28,671	-0.20%
2021/09/07	187	176.97	6	176.42	176.50	181	29,141	0.62%	大買/鉅額交易
2021/09/06	39.3	174.91	80	174.12	174.50	-40.7	29,420	-0.14%
2021/09/03	46.4	187.56	87.1	180.17	180.50	-40.7	29,785	-0.14%
2021/09/02	18.4	190.67	113	188.65	186.00	-94.7	30,498	-0.31%	大賣/
2021/09/01	13.2	194.31	28	192.46	195.50	-14.8	31,476	-0.05%
2021/08/31	14.1	193.64	12	194.25	191.50	2.1	32,096	0.01%
2021/08/30	11	189.09	11	189.77	189.00	0	32,647	0.00%
2021/08/27	16.2	189.09	11	190.45	190.50	5.2	33,242	0.02%
2021/08/26	19.8	191.60	16	191.34	190.50	3.8	34,115	0.01%
2021/08/25	85.3	189.13	36.1	191.28	193.50	49.2	35,424	0.14%
2021/08/24	32.2	194.05	76	191.94	190.00	-43.8	35,921	-0.12%
2021/08/23	12.1	201.01	13	202.03	202.00	-1	36,217	0.00%
2021/08/20	63	193.50	33.2	193.15	190.50	29.8	36,492	0.08%
2021/08/19	40.2	199.29	35.1	196.73	189.50	5.1	36,702	0.01%
2021/08/18	117.2	198.25	88	196.29	208.00	29.2	36,877	0.08%	大買/
2021/08/17	24.6	211.22	32	211.28	207.50	-7.4	37,064	-0.02%
2021/08/16	25.1	220.93	7.1	221.70	221.00	18	37,988	0.05%
2021/08/13	6.1	233.20	37	230.56	224.00	-30.9	38,240	-0.08%
2021/08/12	30	237.00	5	238.10	236.50	25	38,758	0.06%
2021/08/11	15.2	242.12	25	242.07	237.00	-9.8	39,687	-0.02%
2021/08/10	35	254.08	19	252.92	248.50	16	39,841	0.04%
2021/08/09	35.4	260.01	20	256.73	252.00	15.4	40,193	0.04%
2021/08/06	17	267.86	16	268.19	269.50	1	41,121	0.00%
2021/08/05	15.2	267.34	19.5	268.43	265.50	-4.3	41,868	-0.01%
2021/08/04	29.6	277.22	16	277.44	274.00	13.6	42,818	0.03%
2021/08/03	32.2	283.62	37.1	287.63	282.50	-4.9	42,779	-0.01%
2021/08/02	123.4	287.44	152.1	288.73	280.00	-28.8	42,832	-0.07%	大買/大賣/
2021/07/30	105.2	288.55	126.2	281.78	276.50	-21	42,231	-0.05%	大買/大賣/
2021/07/29	44.2	267.58	87.2	267.19	275.00	-43	41,722	-0.10%
2021/07/28	112.7	271.16	65.3	279.75	261.00	47.3	41,284	0.11%	大買/
2021/07/27	105	284.77	76.2	283.03	290.00	28.8	41,322	0.07%	大買/
2021/07/26	117.2	281.37	371.3	278.99	276.00	-254.2	40,993	-0.62%	大買/大賣/鉅額交易
2021/07/23	588.4	269.36	392.5	262.45	270.50	195.9	40,197	0.49%	大買/大賣/鉅額交易
2021/07/22	54	240.05	69.8	242.97	246.00	-15.8	39,107	-0.04%
2021/07/21	12	218.58	17	219.38	224.00	-5	38,837	-0.01%
2021/07/20	6	217.50	10	217.95	214.00	-4	39,098	-0.01%
2021/07/19	17	227.88	15	227.03	226.00	2	39,414	0.01%
2021/07/16	9.1	225.93	10.3	224.93	225.50	-1.2	39,721	0.00%
2021/07/15	12.1	220.96	13.2	218.77	224.50	-1	40,297	0.00%
2021/07/14	10	210.39	13	208.50	215.50	-3	41,013	-0.01%
2021/07/13	3	215.33	6.1	214.14	210.00	-3.1	41,311	-0.01%
2021/07/12	6.1	224.47	4	223.00	221.00	2.1	42,235	0.00%
2021/07/09	11	222.86	8	224.06	220.50	3	43,038	0.01%
2021/07/08	7	228.21	8	226.81	225.00	-1	43,962	0.00%
2021/07/07	20.2	227.59	15.5	228.44	224.00	4.7	44,613	0.01%
2021/07/06	27	233.39	18	233.53	231.00	9	45,041	0.02%
2021/07/05	29	234.62	52.1	239.15	238.50	-23.1	45,758	-0.05%
2021/07/02	19	226.82	21.3	229.11	228.00	-2.3	45,754	0.00%
2021/07/01	17.1	228.28	17.3	228.29	222.00	-0.2	45,948	0.00%
2021/06/30	10	224.75	22.2	223.12	226.00	-12.2	46,289	-0.03%
2021/06/29	46.2	229.33	50.2	230.37	219.00	-4	46,999	-0.01%
2021/06/28	18.1	230.17	17.5	230.50	233.00	0.7	46,737	0.00%
2021/06/25	22	221.75	43	219.53	220.00	-21	46,470	-0.05%
2021/06/24	31	216.85	24.2	217.51	217.00	6.8	46,369	0.01%
2021/06/23	42.5	221.85	53.1	221.16	217.50	-10.6	46,246	-0.02%
2021/06/22	47	213.38	19	215.13	212.50	28	45,753	0.06%
2021/06/21	21.2	212.80	26.6	214.09	208.00	-5.5	45,360	-0.01%
2021/06/18	42.3	225.60	25	226.60	222.50	17.3	44,912	0.04%
2021/06/17	45.4	223.43	30	223.38	228.50	15.4	44,681	0.03%
2021/06/16	91.4	233.51	51.2	231.20	223.00	40.2	44,410	0.09%
2021/06/15	42.1	243.72	46.1	244.74	242.50	-4	43,982	-0.01%
2021/06/11	64.2	242.11	79.3	243.00	241.00	-15.1	44,896	-0.03%
2021/06/10	154.4	246.63	195.3	248.47	240.00	-40.9	44,973	-0.09%	大買/大賣/
2021/06/09	213.1	244.22	135.1	241.08	248.00	78	44,862	0.17%	大買/大賣/
2021/06/08	81.1	240.04	134.2	239.25	230.50	-53.1	44,752	-0.12%	大賣/
2021/06/07	122	233.12	75.1	230.53	238.00	47	44,289	0.11%	大買/
2021/06/04	61.1	229.51	34.2	229.89	226.50	26.9	43,743	0.06%
2021/06/03	89.1	226.07	100.6	224.06	230.00	-11.5	43,243	-0.03%
2021/06/02	172.4	231.71	228.3	233.85	216.00	-56	42,269	-0.13%	大買/大賣/
2021/06/01	219	228.92	98.1	228.00	232.50	120.9	40,906	0.30%	大買/鉅額交易
2021/05/31	48.3	208.39	123.8	208.21	211.50	-75.6	39,973	-0.19%	大賣/
2021/05/28	43.2	203.31	44.2	201.96	199.50	-1.1	39,364	0.00%
2021/05/27	53	196.88	53.3	197.28	200.00	-0.2	39,070	0.00%
2021/05/26	66.4	198.72	106.1	200.55	192.50	-39.7	38,520	-0.10%	大賣/
2021/05/25	197.5	201.22	207.2	199.16	199.50	-9.7	37,898	-0.03%	大買/大賣/
2021/05/24	187.2	190.12	104	188.55	190.00	83.2	36,643	0.23%	大買/大賣/
2021/05/21	29.1	171.94	25	171.66	176.00	4.1	35,838	0.01%
2021/05/20	50.2	174.06	66.6	173.85	169.00	-16.4	35,635	-0.05%
2021/05/19	96	174.08	81.2	173.46	179.00	14.8	35,152	0.04%
2021/05/18	47.1	157.63	77	160.88	163.00	-29.9	34,334	-0.09%
2021/05/17	50.3	154.61	22.1	157.75	148.50	28.2	34,113	0.08%
2021/05/14	106.8	176.83	102.2	176.67	164.50	4.6	33,842	0.01%	大買/大賣/
2021/05/13	77.1	166.79	108	165.95	171.00	-30.9	32,760	-0.09%	大賣/
2021/05/12	164.1	159.16	142.2	159.91	161.00	22	31,940	0.07%	大買/大賣/
2021/05/11	16.2	168.19	6	167.83	162.50	10.2	30,804	0.03%
2021/05/10	27.2	186.58	17	185.35	180.50	10.2	30,623	0.03%
2021/05/07	17	183.47	44	181.94	183.00	-27	30,225	-0.09%
2021/05/06	44.1	175.98	35	172.80	171.00	9.1	29,853	0.03%
2021/05/05	55.3	181.52	49	180.37	172.50	6.3	29,380	0.02%
2021/05/04	34	178.98	43.1	179.12	191.50	-9	29,111	-0.03%
2021/05/03	38.4	190.62	18	189.17	179.50	20.4	28,545	0.07%
2021/04/29	4.1	202.70	31.1	200.00	199.00	-27	28,395	-0.10%
2021/04/28	15.2	201.67	18	202.61	201.00	-2.8	28,586	-0.01%
2021/04/27	30	200.50	43.1	198.17	195.50	-13.1	28,353	-0.05%
2021/04/26	64	196.88	36.2	198.36	196.50	27.8	28,220	0.10%
2021/04/23	31.1	185.91	25.5	187.67	193.50	5.6	28,108	0.02%
2021/04/22	43.1	182.48	24.1	183.33	176.00	19	28,446	0.07%
2021/04/21	36.5	179.07	38	177.37	179.00	-1.5	28,387	-0.01%
2021/04/20	71.7	197.39	51.2	196.48	182.00	20.5	27,900	0.07%
2021/04/19	57.1	200.99	26.6	203.33	198.50	30.5	27,235	0.11%
2021/04/16	80.2	229.16	88.1	229.55	220.50	-7.9	27,122	-0.03%
2021/04/15	51	208.73	71	213.10	220.00	-20	26,314	-0.08%
2021/04/14	73.1	199.33	68	200.55	200.00	5.1	25,679	0.02%
2021/04/13	69.5	212.54	94.3	212.70	202.50	-24.8	24,924	-0.10%
2021/04/12	57	208.63	19.2	216.89	202.50	37.9	24,342	0.16%
2021/04/09	102.3	235.00	119	235.78	225.00	-16.7	23,930	-0.07%	大買/大賣/
2021/04/08	176	233.24	119	231.02	236.50	57	23,464	0.24%	大買/大賣/
2021/04/07	53	215.40	34	217.24	215.00	19	23,107	0.08%
2021/04/06	77.1	215.02	106	213.49	218.50	-28.9	22,891	-0.13%	大賣/
2021/04/01	137.1	193.36	179	188.68	199.00	-42	22,675	-0.18%	大買/大賣/
2021/03/31	34	187.54	8	183.30	181.00	26	22,011	0.12%
2021/03/30	39.1	185.19	3	174.52	183.50	36	22,479	0.16%
2021/03/29	38.1	173.16	29	170.19	174.00	9.1	22,643	0.04%
2021/03/26	20	157.38	9.1	156.29	158.50	10.9	23,226	0.05%
2021/03/25	5	145.30	15.1	145.04	144.50	-10	23,434	-0.04%
2021/03/24	1.1	149.91	0	0.00	148.00	1.1	23,608	0.00%
2021/03/23	6	149.00	4	147.88	152.00	2	23,801	0.01%
2021/03/22	13	156.31	21	156.31	154.00	-8	24,108	-0.03%
2021/03/19	4	157.99	2	153.26	159.00	2	24,041	0.01%
2021/03/18	7	142.71	18.7	145.11	152.50	-11.7	23,912	-0.05%
2021/03/17	153.1	143.42	136	142.44	139.00	17	23,843	0.07%	大買/大賣/
2021/03/16	79	145.27	89	145.89	148.50	-10	22,616	-0.04%
2021/03/15	133.1	131.64	144.2	129.91	135.00	-11.1	21,961	-0.05%	大買/大賣/
2021/03/12	129.1	119.85	125.2	120.62	123.00	3.9	21,016	0.02%	大買/大賣/
2021/03/11	42	106.99	69.8	107.42	112.00	-27.8	19,953	-0.14%
2021/03/10	65	103.74	57.3	103.28	102.00	7.7	19,630	0.04%
2021/03/09	6.3	97.53	26	99.89	100.00	-19.7	19,296	-0.10%
2021/03/08	17	97.83	7	98.69	96.10	10	19,365	0.05%
2021/03/05	3	98.67	2	99.49	99.20	1	19,397	0.01%
2021/03/04	17	101.62	15	101.63	101.50	2	19,409	0.01%
2021/03/03	29	102.47	16	101.53	101.00	13	19,427	0.07%
2021/03/02	22	104.16	27	106.89	104.50	-5	19,354	-0.03%
2021/02/26	15	100.01	16.1	100.64	99.80	-1.1	19,082	-0.01%
2021/02/25	31.2	102.51	16	105.78	101.00	15.2	18,950	0.08%
2021/02/24	32.1	113.06	30	109.85	106.50	2	18,832	0.01%
2021/02/23	31.1	111.90	62.3	109.78	113.50	-31.2	18,669	-0.17%
2021/02/22	58.1	108.14	45.1	106.86	109.00	13	18,470	0.07%
2021/02/19	23.1	100.71	27.2	101.57	99.70	-4.1	18,188	-0.02%
2021/02/18	12.1	97.69	11	97.27	99.30	1.1	17,890	0.01%
2021/02/17	23.3	93.56	20.1	94.29	94.80	3.2	17,744	0.02%
2021/02/05	24	88.09	52.1	88.19	88.30	-28	17,606	-0.16%
2021/02/04	6.1	85.10	3	84.30	83.10	3.1	17,491	0.02%
2021/02/03	14	84.24	16	84.13	83.60	-2	17,453	-0.01%
2021/02/02	15	82.38	11	81.67	81.90	4	17,654	0.02%
2021/02/01	6	82.03	13	82.73	81.60	-7	17,735	-0.04%
2021/01/29	40.1	85.63	16	85.88	84.00	24.1	17,492	0.14%
2021/01/28	24.1	91.00	22.1	90.56	88.40	2	17,286	0.01%
2021/01/27	2	91.50	0	0.00	90.80	2	17,175	0.01%
2021/01/26	23.2	91.46	10.1	94.79	90.80	13.1	17,215	0.08%
2021/01/25	21.1	97.86	18	97.14	95.60	3.1	16,996	0.02%
2021/01/22	9.1	100.50	11	101.75	101.00	-1.9	17,006	-0.01%
2021/01/21	20.2	96.41	23	96.99	97.90	-2.8	16,945	-0.02%
2021/01/20	30	103.04	16	106.77	98.60	14	16,813	0.08%
2021/01/19	11.5	107.48	13	108.42	109.50	-1.5	16,898	-0.01%
2021/01/18	7.1	108.57	8	109.31	108.50	-1	16,782	-0.01%
2021/01/15	42	109.98	72.4	109.40	110.50	-30.3	16,420	-0.18%
2021/01/14	90	104.92	80.8	104.55	106.00	9.2	15,638	0.06%
2021/01/13	21.1	97.14	54.1	99.11	96.60	-33	15,309	-0.22%
2021/01/12	10.2	96.93	17	93.50	93.50	-6.9	15,066	-0.05%
2021/01/11	15.5	98.05	19.5	97.61	98.00	-4	14,830	-0.03%
2021/01/08	22.2	92.99	20.1	92.92	92.90	2.1	14,485	0.01%
2021/01/07	7	90.53	10	88.65	91.90	-3	14,161	-0.02%
2021/01/06	18.5	88.55	1	91.70	86.10	17.5	13,867	0.13%
2021/01/05	9.1	87.49	5.7	87.87	87.90	3.4	13,629	0.02%
2021/01/04	10.1	91.56	6	90.92	90.70	4.1	13,423	0.03%
2020/12/31	62.2	97.46	56	95.01	93.50	6.2	13,225	0.05%
2020/12/30	7.1	95.62	5	95.22	95.10	2.1	12,730	0.02%
2020/12/29	27	97.61	38	98.77	95.50	-11	12,492	-0.09%
2020/12/28	60.1	99.05	41	98.84	99.00	19.1	12,246	0.16%
2020/12/25	22	89.65	22	90.51	91.50	0	11,791	0.00%
2020/12/24	65	85.82	60.1	85.97	87.50	4.9	11,465	0.04%
2020/12/23	16	82.34	13	84.05	85.00	3	10,799	0.03%
2020/12/22	26	82.88	39	84.38	77.50	-13	10,442	-0.12%
2020/12/21	5	77.14	48.7	76.47	80.80	-43.7	9,725	-0.45%
2020/12/18	22	72.70	11.2	72.04	73.50	10.8	9,411	0.11%
2020/12/17	8.2	71.07	72	71.09	72.20	-63.8	9,180	-0.69%
2020/12/16	19	69.06	24	69.16	68.40	-5	8,966	-0.06%
2020/12/15	2	69.20	6	68.93	67.70	-4	8,530	-0.05%
2020/12/14	0	0.00	1	69.00	68.50	-1	8,452	-0.01%
2020/12/11	19.2	67.96	7	69.77	68.70	12.2	8,405	0.15%
2020/12/10	63	68.94	69	71.13	67.50	-6	8,237	-0.07%
2020/12/09	73	69.81	5.2	68.78	69.90	67.8	8,013	0.85%
2020/12/08	6	66.00	6.3	65.87	66.50	-0.3	7,848	0.00%
2020/12/07	0	0.00	4.1	63.49	65.10	-4.1	7,784	-0.05%
2020/12/04	4	66.60	4	65.70	64.80	0	7,756	0.00%
2020/12/03	6	67.48	15.4	67.30	67.40	-9.4	7,653	-0.12%
2020/12/02	34.1	68.32	28.2	67.81	66.50	5.8	7,624	0.08%
2020/12/01	21	66.78	28	66.17	65.70	-7	7,342	-0.10%
2020/11/30	13	64.87	7.9	64.97	66.60	5.1	7,166	0.07%
2020/11/27	7	61.46	2.4	62.73	62.50	4.6	6,971	0.07%
2020/11/26	18	61.37	18	60.26	61.90	0	6,865	0.00%
2020/11/25	19	61.14	4	59.55	59.10	15	6,848	0.22%
2020/11/24	1	60.80	35	60.82	60.90	-34	6,805	-0.50%
2020/11/23	3.1	60.17	4	60.78	60.10	-0.9	6,790	-0.01%
2020/11/20	28	59.22	16	59.03	59.80	12	6,750	0.18%
2020/11/19	21	58.49	32	58.11	58.40	-11	6,661	-0.17%
2020/11/18	3	57.57	31	57.51	57.20	-28	6,590	-0.42%
2020/11/17	1	57.60	10	56.94	57.40	-9	6,694	-0.13%
2020/11/16	12	57.80	4	56.58	57.00	8	6,670	0.12%
2020/11/13	5.4	56.78	11	57.05	57.10	-5.6	6,614	-0.08%
2020/11/12	31	56.76	7	54.81	55.00	24	6,515	0.37%
2020/11/11	1	55.90	2	55.75	56.30	-1	6,390	-0.02%
2020/11/10	54	56.07	89	55.88	56.30	-35	6,437	-0.54%
2020/11/09	57	53.81	40.7	53.74	54.80	16.3	6,022	0.27%
2020/11/06	8	50.23	30	50.40	49.90	-22	5,797	-0.38%
2020/11/05	29.2	50.21	18	50.40	50.30	11.2	5,845	0.19%
2020/11/04	2	50.00	5	50.12	50.40	-3	5,846	-0.05%
2020/11/03	15	50.86	24	49.99	49.70	-9	5,814	-0.15%
2020/11/02	11	51.78	13	51.69	52.00	-2	5,817	-0.03%
2020/10/30	33	53.20	15	52.05	51.20	18	5,847	0.31%
2020/10/29	9	51.46	16.9	51.56	52.50	-7.9	5,939	-0.13%
2020/10/28	11	50.55	19.1	50.87	51.20	-8.1	5,850	-0.14%
2020/10/27	3	48.95	3.9	49.32	48.40	-0.9	5,502	-0.02%
2020/10/26	6.2	47.49	10	47.36	47.00	-3.8	5,212	-0.07%
2020/10/14	0	0.00	5	33.50	33.50	-5	5,038	-0.10%
2020/10/13	5	33.14	4	33.53	33.80	1	5,092	0.02%
2020/10/08	4	34.00	5	33.95	34.15	-1	5,174	-0.02%
2020/10/07	11	33.75	0	0.00	34.00	11	5,338	0.21%
2020/10/06	1	33.60	10	33.67	33.50	-9	5,610	-0.16%
2020/10/05	3	33.23	0	0.00	33.25	3	5,803	0.05%
2020/09/29	6	32.73	1	32.65	32.30	5	6,154	0.08%
2020/09/24	2	32.15	0	0.00	32.05	2	7,514	0.03%
2020/09/22	0	0.00	11	33.39	33.60	-11	7,661	-0.14%
2020/09/21	0	0.00	1	33.55	33.40	-1	7,659	-0.01%
2020/09/18	0	0.00	6	33.40	33.30	-6	7,707	-0.08%
2020/09/17	0	0.00	1	33.35	33.20	-1	7,920	-0.01%
2020/09/16	1	33.25	0	0.00	33.00	1	8,187	0.01%
2020/09/14	5	33.10	0	0.00	33.20	5	8,419	0.06%
2020/09/10	6	33.08	6	33.49	32.65	0	8,504	0.00%
2020/09/09	5	32.20	1	31.75	32.20	4	8,541	0.05%
2020/09/08	0	0.00	5	32.35	32.20	-5	8,754	-0.06%
2020/09/07	2	32.80	0	0.00	32.35	2	8,899	0.02%
2020/09/04	3	32.08	7	32.28	32.35	-4	9,142	-0.04%
2020/09/03	5	33.20	26	33.03	32.90	-21	9,178	-0.23%
2020/09/02	25	32.80	0	0.00	32.90	25	9,233	0.27%
2020/09/01	6	32.69	0	0.00	32.55	6	9,341	0.06%
2020/08/31	5	33.75	6	33.36	33.05	-1	9,520	-0.01%
2020/08/28	2	32.50	3	32.70	32.70	-1	9,623	-0.01%
2020/08/27	11	32.14	0	0.00	32.10	11	9,829	0.11%
2020/08/26	0	0.00	5	33.30	33.00	-5	9,797	-0.05%
2020/08/25	2	33.35	0	0.00	33.25	2	9,811	0.02%
2020/08/24	11	33.70	0	0.00	33.20	11	9,816	0.11%
2020/08/21	7	33.59	0	0.00	33.45	7	9,858	0.07%
2020/08/20	14	33.70	8	32.89	32.95	6	9,864	0.06%
2020/08/19	11	36.04	1	37.00	35.95	10	9,753	0.10%
2020/08/18	14	37.15	16	37.44	37.05	-2	9,735	-0.02%
2020/08/17	6	36.63	1	36.85	37.30	5	9,709	0.05%
2020/08/14	10	36.52	0	0.00	36.40	10	9,816	0.10%
2020/08/13	14	37.69	22	37.96	36.85	-8	9,891	-0.08%
2020/08/12	7	37.91	7	37.94	37.95	0	9,990	0.00%
2020/08/11	5	35.83	0	0.00	35.85	5	9,929	0.05%
2020/08/10	9	37.86	0	0.00	37.00	9	10,113	0.09%
2020/08/07	12	37.84	15	37.76	37.90	-3	10,364	-0.03%
2020/08/06	8	37.63	7	38.39	37.50	1	11,129	0.01%
2020/08/05	6	38.27	6	38.10	38.45	0	11,261	0.00%
2020/08/04	4	36.95	3	37.40	36.95	1	11,444	0.01%
2020/08/03	6	36.87	3	37.25	37.00	3	11,809	0.03%
2020/07/31	12	37.21	14	37.45	36.85	-2	12,486	-0.02%
2020/07/30	18	36.86	3	36.98	36.70	15	12,943	0.12%
2020/07/29	8	35.51	0	0.00	35.75	8	13,194	0.06%
2020/07/28	36	37.29	34	37.39	35.55	2	13,258	0.02%
2020/07/27	13	37.02	26	36.81	36.70	-13	13,268	-0.10%
2020/07/24	27	37.51	65	36.99	36.00	-38	13,356	-0.28%
2020/07/23	7	37.66	17	37.38	38.00	-10	13,411	-0.07%
2020/07/22	5	36.20	3	36.55	36.20	2	13,559	0.01%
2020/07/21	3	36.47	1	36.40	36.20	2	13,699	0.01%
2020/07/20	12	35.63	7	35.66	35.85	5	13,805	0.04%
2020/07/17	8	35.54	4	36.54	35.45	4	13,933	0.03%
2020/07/16	7	36.48	3	36.45	36.30	4	13,969	0.03%
2020/07/15	37	37.52	2	37.45	36.85	35	14,073	0.25%
2020/07/14	36	38.18	45	37.99	37.60	-9	14,035	-0.06%
2020/07/13	53	38.44	23	37.68	38.35	30	13,921	0.22%
2020/07/10	28	37.40	52	37.53	36.50	-24	13,910	-0.17%
2020/07/09	78	37.41	38	36.82	37.20	40	13,865	0.29%
2020/07/08	23	37.69	33.1	37.83	37.60	-10.1	13,782	-0.07%
2020/07/07	40	36.80	89	37.12	37.05	-49	13,740	-0.36%
2020/07/06	61	38.02	73	37.62	38.05	-12	13,518	-0.09%
2020/07/03	100	36.15	54	35.56	36.95	46	13,152	0.35%
2020/07/02	0	0.00	9	33.38	33.70	-9	12,618	-0.07%
2020/07/01	0	0.00	5	32.25	32.50	-5	12,526	-0.04%
2020/06/30	6	32.28	7	32.17	32.20	-1	12,521	-0.01%
2020/06/29	10	32.47	41	32.44	32.10	-31	12,586	-0.25%
2020/06/24	29	33.79	36	33.51	33.40	-7	12,549	-0.06%
2020/06/23	72	33.69	22	33.31	34.10	50	12,422	0.40%
2020/06/22	13	32.79	13	33.05	32.65	0	12,237	0.00%
2020/06/19	1	33.10	6	32.88	32.75	-5	12,203	-0.04%
2020/06/18	6	32.64	1	32.75	32.40	5	12,136	0.04%
2020/06/17	0	0.00	3	32.35	32.15	-3	12,097	-0.02%
2020/06/16	3	32.30	12	32.45	32.15	-9	12,131	-0.07%
2020/06/15	30	33.04	1	33.70	32.30	29	12,122	0.24%
2020/06/11	14	32.53	6	32.23	31.65	8	12,006	0.07%
2020/06/10	0	0.00	2	32.35	32.45	-2	11,876	-0.02%
2020/06/09	1	32.65	3	32.78	32.45	-2	12,063	-0.02%
2020/06/08	11	32.54	7.7	32.58	32.25	3.3	12,309	0.03%
2020/06/05	43	32.97	0	0.00	32.65	43	12,621	0.34%
2020/06/04	6	32.26	5	32.34	32.30	1	12,878	0.01%
2020/06/03	16	32.19	1	31.40	32.20	15	12,993	0.12%
2020/06/02	6	31.21	0	0.00	30.65	6	13,175	0.05%
2020/06/01	0	0.00	1	30.85	30.80	-1	13,257	-0.01%
2020/05/28	3	30.22	0	0.00	30.15	3	13,487	0.02%
2020/05/27	1	31.15	2	31.18	30.80	-1	13,504	-0.01%
2020/05/25	1	30.90	1	30.95	30.85	0	13,651	0.00%
2020/05/22	3	31.43	4	31.33	31.10	-1	13,957	-0.01%
2020/05/21	1	32.80	4	32.45	32.30	-3	13,961	-0.02%
2020/05/20	3	31.75	5	31.72	32.00	-2	13,923	-0.01%
2020/05/19	9.1	31.42	10	31.84	31.85	-0.9	13,972	-0.01%
2020/05/18	9	30.61	20	30.74	30.00	-11	13,885	-0.08%
2020/05/15	7	31.64	25	31.46	31.20	-18	14,215	-0.13%
2020/05/14	20	31.21	10	31.24	31.15	10	14,552	0.07%
2020/05/13	55	30.78	19	30.63	31.60	36	14,457	0.25%
2020/05/12	57	31.79	43	31.61	32.10	14	13,689	0.10%
2020/05/11	25	32.40	20	32.37	31.95	5	13,404	0.04%
2020/05/08	60	36.11	62	35.67	35.50	-2	13,050	-0.02%
2020/05/07	59	36.35	82	36.48	36.50	-23	12,651	-0.18%
2020/05/06	57	35.49	86	35.10	35.00	-29	11,977	-0.24%
2020/05/05	45	34.05	70	33.75	33.70	-25	11,439	-0.22%
2020/05/04	2	32.55	1	32.25	32.85	1	11,179	0.01%
2020/04/30	21	31.59	2	31.85	32.20	19	11,116	0.17%
2020/04/29	47	32.57	45	32.06	32.05	2	11,001	0.02%
2020/04/28	22	32.60	8	32.98	31.45	14	10,887	0.13%
2020/04/27	59	33.35	27	33.85	33.15	32	10,629	0.30%
2020/04/24	9	31.40	2	31.05	32.20	7	10,392	0.07%
2020/04/23	1	30.35	12	30.85	30.90	-11	10,362	-0.11%
2020/04/22	13	29.73	2	29.88	30.15	11	10,319	0.11%
2020/04/21	5	31.75	2	30.30	30.15	3	10,212	0.03%
2020/04/20	0	0.00	2	31.60	31.70	-2	10,104	-0.02%
2020/04/17	1	34.20	20	33.70	33.45	-19	10,046	-0.19%
2020/04/16	1	33.60	6	33.70	34.05	-5	10,117	-0.05%
2020/04/15	40	34.05	28	33.71	33.00	12	10,158	0.12%
2020/04/14	11	33.34	11	33.31	33.40	0	9,868	0.00%
2020/04/13	13	31.95	16	31.95	31.90	-3	9,705	-0.03%
2020/04/10	2	31.55	6	31.52	31.35	-4	9,633	-0.04%
2020/04/09	2	30.45	7	30.78	31.40	-5	9,501	-0.05%
2020/04/08	5	30.70	0	0.00	30.75	5	9,417	0.05%
2020/04/07	8	29.58	6	29.50	30.00	2	9,309	0.02%
2020/04/06	2	28.40	2	28.25	28.40	0	9,176	0.00%
2020/04/01	9	28.46	5	28.36	28.10	4	9,128	0.04%
2020/03/31	1	28.35	28	28.64	28.30	-27	9,101	-0.30%
2020/03/30	28	28.39	13	28.09	28.90	15	9,008	0.17%
2020/03/27	8	27.99	9	27.83	27.10	-1	8,949	-0.01%
2020/03/26	1	27.15	2	28.03	27.95	-1	8,942	-0.01%
2020/03/25	6	27.09	0.6	26.70	26.70	5.4	8,942	0.06%
2020/03/23	1	25.65	1	25.40	25.65	0	8,837	0.00%
2020/03/20	0	0.00	1	26.45	26.65	-1	8,873	-0.01%
2020/03/19	2	25.38	7	25.23	25.10	-5	8,813	-0.06%
2020/03/18	0	0.00	1	28.00	27.10	-1	8,750	-0.01%
2020/03/16	2	27.00	2	27.20	26.30	0	8,655	0.00%
2020/03/13	8	26.21	3	26.43	26.65	5	8,542	0.06%
2020/03/12	17	29.29	5	30.91	28.95	12	8,308	0.14%
2020/03/11	1	32.60	4	32.63	32.15	-3	8,032	-0.04%
2020/03/10	10	31.67	8	31.64	31.15	2	7,669	0.03%
2020/03/09	6	32.23	34	31.58	30.50	-28	7,272	-0.39%
2020/03/06	25	33.28	12	32.89	33.05	13	7,047	0.18%
2020/03/05	1	30.50	2.1	30.81	31.00	-1.1	6,669	-0.02%
2020/03/04	3	30.42	2	30.35	30.65	1	6,657	0.02%
2020/03/03	0	0.00	1	31.00	31.05	-1	6,666	-0.02%
2020/03/02	1	30.20	5	30.19	30.15	-4	6,555	-0.06%
2020/02/27	4	29.61	2	29.58	30.40	2	6,519	0.03%
2020/02/26	2	30.08	0	0.00	30.15	2	6,680	0.03%
2020/02/25	9	30.83	25	29.33	29.35	-16	6,769	-0.24%
2020/02/24	4	31.25	1	31.25	31.70	3	6,480	0.05%
2020/02/21	14	31.41	1	31.45	31.55	13	6,512	0.20%
2020/02/20	1	31.50	30	31.42	31.30	-29	6,546	-0.44%
2020/02/19	30	31.80	4	31.48	31.80	26	6,446	0.40%
2020/02/18	24	31.23	88	31.42	31.60	-64	6,342	-1.01%
2020/02/17	100	30.96	156.1	29.77	31.20	-56.1	6,005	-0.93%	大賣/
2020/02/14	32	28.33	19	27.50	28.40	13	5,467	0.24%
2020/02/13	1	26.05	19	26.13	26.30	-18	5,214	-0.35%
2020/02/12	0	0.00	2	25.88	26.05	-2	5,171	-0.04%
2020/02/10	7	24.35	0	0.00	24.30	7	5,357	0.13%
2020/02/07	7	25.39	0	0.00	24.80	7	5,375	0.13%
2020/02/06	6	25.68	0	0.00	25.55	6	5,398	0.11%
2020/02/05	20	25.81	0	0.00	25.45	20	5,485	0.36%
2020/02/04	10	25.50	0	0.00	26.20	10	5,467	0.18%
2020/02/03	22	24.87	0	0.00	25.15	22	5,465	0.40%
2020/01/31	25	26.11	0	0.00	25.50	25	5,467	0.46%
2020/01/30	8	25.88	2	25.90	25.75	6	5,524	0.11%
2020/01/20	2	27.50	4	27.86	27.50	-2	5,616	-0.04%
2020/01/17	21	27.61	68	27.16	27.55	-47	5,571	-0.84%
2020/01/16	2	26.55	10	26.52	26.70	-8	5,429	-0.15%
2020/01/15	0	0.00	1	25.75	26.00	-1	5,297	-0.02%
2020/01/14	5	25.50	0	0.00	25.65	5	5,214	0.10%
2020/01/13	9	25.11	40	25.90	25.40	-31	5,169	-0.60%
2020/01/10	1	24.90	6	25.58	25.60	-5	5,054	-0.10%
2020/01/09	0	0.00	9	24.22	24.85	-9	4,879	-0.18%
2020/01/08	20	22.58	0	0.00	22.90	20	4,753	0.42%
2020/01/07	1	23.00	0	0.00	22.65	1	4,783	0.02%
2020/01/06	1	22.95	20	22.90	22.90	-19	4,749	-0.40%
2019/12/30	1	23.85	0	0.00	23.75	1	4,636	0.02%
2019/12/26	2	23.53	1	23.65	23.65	1	4,622	0.02%
2019/12/25	2	23.50	0	0.00	23.50	2	4,604	0.04%
2019/12/24	1	23.60	1	23.60	23.40	0	4,607	0.00%
2019/12/23	11	23.63	1	23.40	23.40	10	4,582	0.22%
2019/12/20	4	24.36	20	24.40	24.15	-16	4,497	-0.36%
2019/12/18	23	24.73	0	0.00	24.75	23	4,409	0.52%
2019/12/17	3	24.62	0	0.00	24.40	3	4,394	0.07%
2019/12/16	1	24.85	100	24.89	24.90	-99	4,326	-2.29%
2019/12/13	38	25.07	35	25.32	24.70	3	4,325	0.07%
2019/12/12	10	25.10	4	25.10	25.25	6	4,300	0.14%
2019/12/11	25	25.52	0	0.00	25.25	25	4,192	0.60%
2019/12/10	7	25.65	2	25.75	26.00	5	4,130	0.12%
2019/12/09	51	25.60	0	0.00	25.60	51	4,095	1.25%
2019/12/06	13	25.78	76	25.90	25.50	-63	4,059	-1.55%
2019/12/05	25	26.00	0	0.00	25.75	25	4,015	0.62%
2019/12/04	72	26.34	0	0.00	26.25	72	3,948	1.82%
2019/12/03	14	26.25	2	26.35	26.50	12	3,903	0.31%
2019/12/02	2	25.80	90	25.84	25.80	-88	3,803	-2.31%
2019/11/29	16	26.34	0	0.00	26.20	16	3,779	0.42%
2019/11/28	6	26.03	4	26.25	26.30	2	3,710	0.05%
2019/11/27	10	25.71	9	25.68	26.10	1	3,641	0.03%
2019/11/26	4	25.69	0	0.00	25.70	4	3,573	0.11%
2019/11/25	17	25.78	0	0.00	25.80	17	3,521	0.48%
2019/11/22	11	25.50	5	25.75	25.50	6	3,237	0.19%
2019/11/21	8	24.87	3	24.80	25.00	5	3,016	0.17%
2019/11/19	2	24.80	5	24.32	23.85	-3	2,829	-0.11%
2019/11/14	11	23.85	1	23.50	23.55	10	2,534	0.39%
2019/11/13	1	24.65	0	0.00	24.80	1	2,443	0.04%
2019/11/12	1	24.25	1	24.80	24.95	0	2,389	0.00%
2019/11/11	44	24.63	20	24.83	24.15	24	2,359	1.02%
2019/11/08	34	24.87	0	0.00	24.90	34	2,305	1.47%
2019/11/07	0	0.00	31	24.50	25.00	-31	2,208	-1.40%
2019/11/06	3	23.98	0	0.00	24.05	3	2,100	0.14%
2019/11/05	4	23.75	0	0.00	24.00	4	2,055	0.19%
2019/11/04	3	24.05	0	0.00	24.00	3	2,008	0.15%
2019/11/01	3	24.10	0	0.00	24.10	3	1,906	0.16%
2019/10/31	6	23.54	2	24.45	23.80	4	1,885	0.21%
2019/10/30	0	0.00	21	23.76	23.90	-21	1,832	-1.15%
2019/10/29	22	24.13	55	23.56	23.40	-33	1,786	-1.85%
2019/10/28	8	24.84	25	24.30	24.90	-17	1,648	-1.03%
2019/10/25	43	22.85	0	0.00	22.95	43	1,460	2.94%
2019/10/24	2	22.60	0	0.00	22.50	2	1,461	0.14%
2019/10/18	0	0.00	2	22.65	22.30	-2	1,505	-0.13%
2019/10/15	5	22.39	12	22.39	22.20	-7	1,518	-0.46%
2019/10/14	0	0.00	3	22.00	21.85	-3	1,489	-0.20%
2019/10/03	3	21.65	0	0.00	21.65	3	1,559	0.19%
2019/10/02	0	0.00	1	21.20	21.30	-1	1,561	-0.06%
2019/09/23	2	21.95	0	0.00	21.95	2	1,597	0.13%
2019/09/20	2	22.00	0	0.00	22.10	2	1,591	0.13%
2019/09/19	3	21.65	0	0.00	21.70	3	1,579	0.19%
2019/09/16	2	23.00	1	22.80	22.75	1	1,552	0.06%
2019/09/12	0	0.00	1	23.10	23.00	-1	1,588	-0.06%
2019/09/10	3	22.85	0	0.00	22.90	3	1,607	0.19%
2019/09/06	1	23.30	0	0.00	23.30	1	1,620	0.06%
2019/09/02	20	23.57	5	23.25	23.75	15	1,629	0.92%
2019/08/23	5	22.45	0	0.00	22.45	5	1,615	0.31%
2019/08/16	1	22.60	0	0.00	22.70	1	1,727	0.06%
2019/08/12	1	22.25	5	22.45	22.10	-4	1,854	-0.22%
2019/08/06	1	20.60	0	0.00	21.05	1	1,905	0.05%
2019/08/02	0	0.00	2	22.25	22.05	-2	1,976	-0.10%
2019/07/29	5	23.20	1	22.75	22.80	4	2,095	0.19%
2019/07/25	1	23.70	0	0.00	23.95	1	2,047	0.05%
2019/07/19	20	22.75	1	22.50	22.65	19	2,388	0.80%
2019/07/18	0	0.00	20	22.65	22.65	-20	2,443	-0.82%
2019/07/17	5	23.50	0	0.00	23.40	5	2,570	0.19%
2019/07/16	0	0.00	5	23.55	23.65	-5	2,784	-0.18%
2019/07/15	5	23.70	0	0.00	23.60	5	2,821	0.18%
2019/07/12	0	0.00	7	23.92	23.85	-7	2,868	-0.24%
2019/07/11	0	0.00	5	24.25	23.75	-5	2,904	-0.17%
2019/07/09	0	0.00	2	23.65	23.65	-2	2,993	-0.07%
2019/07/05	6	23.46	0	0.00	23.40	6	3,108	0.19%
2019/07/04	5	23.50	0	0.00	23.50	5	3,328	0.15%
2019/07/02	0	0.00	7	24.06	24.10	-7	3,462	-0.20%
2019/07/01	0	0.00	8	23.68	23.70	-8	3,454	-0.23%
2019/06/24	5	23.10	0	0.00	23.45	5	3,665	0.14%
2019/06/21	1	22.95	8	23.44	23.10	-7	3,737	-0.19%
2019/06/20	7	22.94	2	23.25	23.30	5	3,805	0.13%
2019/06/19	2	22.80	0	0.00	22.80	2	4,080	0.05%
2019/06/13	0	0.00	1	22.70	22.50	-1	4,880	-0.02%
2019/06/12	1	22.45	5	22.50	22.50	-4	4,912	-0.08%
2019/06/11	5	21.90	0	0.00	21.90	5	4,886	0.10%
2019/06/05	0	0.00	5	21.90	21.90	-5	4,892	-0.10%
2019/06/03	0	0.00	2	21.80	21.65	-2	4,882	-0.04%
2019/05/30	1	21.30	0	0.00	21.40	1	4,900	0.02%
2019/05/27	0	0.00	1	20.25	20.30	-1	5,023	-0.02%
2019/05/24	0	0.00	2	21.00	20.95	-2	5,067	-0.04%
2019/05/21	24	19.69	2	19.73	20.60	22	4,972	0.44%
2019/05/20	2	21.00	23	20.84	20.65	-21	4,902	-0.43%
2019/05/15	1	22.35	6	22.29	22.40	-5	5,052	-0.10%
2019/05/14	6	21.40	2	21.83	22.05	4	5,089	0.08%
2019/05/13	5	22.50	0	0.00	22.05	5	5,062	0.10%
2019/05/09	3	23.80	5	24.30	23.20	-2	5,053	-0.04%
2019/05/08	2	24.60	0	0.00	24.10	2	5,019	0.04%
2019/05/07	0	0.00	1	24.65	24.45	-1	5,027	-0.02%
2019/05/06	4	24.46	0	0.00	24.30	4	5,004	0.08%
2019/05/02	7	24.79	0	0.00	24.85	7	5,002	0.14%
2019/04/30	0	0.00	3	25.10	25.15	-3	4,988	-0.06%
2019/04/29	9	25.39	1	25.25	24.95	8	4,995	0.16%
2019/04/26	6	26.33	2	26.40	26.50	4	4,899	0.08%
2019/04/25	1	26.15	4	26.13	26.40	-3	4,713	-0.06%
2019/04/24	17	25.75	1	26.30	25.70	16	4,724	0.34%
2019/04/23	11	26.11	7	26.31	26.20	4	4,795	0.08%
2019/04/22	8	26.09	4	26.11	26.50	4	4,687	0.09%
2019/04/19	0	0.00	1	24.70	24.80	-1	4,529	-0.02%
2019/04/17	1	24.85	1	24.65	24.65	0	4,558	0.00%
2019/04/16	1	24.55	0	0.00	24.60	1	4,542	0.02%
2019/04/15	1	25.30	1	25.50	25.30	0	4,502	0.00%
2019/04/12	3	25.48	3	25.60	25.40	0	4,497	0.00%
2019/04/11	2	25.53	1	25.40	25.60	1	4,521	0.02%
2019/04/10	13	26.57	3	26.05	26.35	10	4,474	0.22%
2019/04/02	0	0.00	8	25.12	25.35	-8	4,248	-0.19%
2019/04/01	2	24.85	1	25.30	24.65	1	4,283	0.02%
2019/03/29	1	24.75	15	24.78	24.80	-14	4,284	-0.33%
2019/03/28	2	24.58	0	0.00	24.55	2	4,338	0.05%
2019/03/27	1	25.75	0	0.00	25.20	1	4,472	0.02%
2019/03/26	3	26.08	0	0.00	25.80	3	4,726	0.06%
2019/03/25	4	26.06	8	26.04	26.00	-4	4,815	-0.08%
2019/03/22	22	26.41	21	26.62	26.50	1	4,912	0.02%
2019/03/21	14	25.21	10	25.16	25.05	4	4,949	0.08%
2019/03/20	15	25.60	7	25.21	25.10	8	4,913	0.16%
2019/03/19	7	24.95	6	25.06	25.25	1	4,776	0.02%
2019/03/18	11	24.27	30	24.14	24.60	-19	4,557	-0.42%
2019/03/15	0	0.00	2	22.40	22.40	-2	4,322	-0.05%
2019/03/14	1	21.80	1	21.50	21.50	0	4,390	0.00%
2019/03/13	1	21.75	1	21.80	21.75	0	4,418	0.00%
2019/03/11	1	22.05	1	21.55	22.10	0	4,487	0.00%
2019/03/07	0	0.00	4	21.95	21.80	-4	4,614	-0.09%
2019/02/27	5	21.70	0	0.00	22.05	5	4,585	0.11%
2019/02/26	10	22.00	0	0.00	22.60	10	4,487	0.22%
2019/02/25	4	22.25	0	0.00	21.85	4	4,419	0.09%
2019/02/18	0	0.00	3	21.48	21.65	-3	4,349	-0.07%
2019/02/15	2	21.25	1	21.65	21.25	1	4,246	0.02%
2019/02/13	1	23.45	0	0.00	23.60	1	4,144	0.02%
2019/01/29	5	22.60	0	0.00	22.90	5	4,035	0.12%
2019/01/28	0	0.00	1	22.90	22.90	-1	4,025	-0.02%
2019/01/24	0	0.00	45	22.26	22.10	-45	4,006	-1.12%
2019/01/22	2	21.80	0	0.00	21.80	2	3,980	0.05%
2019/01/18	45	21.93	0	0.00	22.05	45	3,976	1.13%
2019/01/17	2	21.85	0	0.00	21.85	2	3,997	0.05%
2019/01/15	1	22.40	0	0.00	21.70	1	3,967	0.03%
2019/01/10	3	22.60	0	0.00	22.90	3	3,735	0.08%
2019/01/09	0	0.00	0.1	24.25	24.30	-0.1	3,626	0.00%
2019/01/04	0	0.00	4	24.29	24.05	-4	3,541	-0.11%
2019/01/02	1	26.15	0	0.00	25.90	1	3,478	0.03%
2018/12/27	0	0.00	1	26.80	26.35	-1	3,434	-0.03%
2018/12/26	0	0.00	2	27.00	26.00	-2	3,398	-0.06%
2018/12/25	1	27.40	0	0.00	27.35	1	3,315	0.03%
2018/12/24	1	29.00	0	0.00	28.45	1	3,268	0.03%
2018/12/21	1	28.25	2	27.68	28.25	-1	3,155	-0.03%
2018/12/20	3	29.73	1	28.40	27.85	2	3,073	0.07%
2018/12/19	5	29.59	14	29.18	29.30	-9	2,877	-0.31%
2018/12/18	3	29.00	25	28.73	28.25	-22	2,555	-0.86%
2018/12/17	22	28.40	10	29.33	28.10	12	2,408	0.50%
2018/12/14	34	28.54	12	27.92	29.00	22	2,227	0.99%
2018/12/11	10	24.95	0	0.00	25.75	10	1,795	0.56%
2018/12/10	0	0.00	10	25.15	24.85	-10	1,772	-0.56%
2018/12/07	0	0.00	2	26.70	27.45	-2	1,673	-0.12%
2018/11/30	4	25.19	3	25.37	25.65	1	1,510	0.07%
2018/11/15	0	0.00	1	25.10	25.00	-1	1,568	-0.06%
2018/11/14	0	0.00	1	24.75	25.00	-1	1,551	-0.06%
2018/11/08	0	0.00	1	24.30	24.15	-1	1,619	-0.06%
2018/11/02	0	0.00	31	23.69	23.60	-31	1,674	-1.85%
2018/11/01	2	23.70	2	23.50	23.30	0	1,669	0.00%
2018/10/25	0	0.00	1	23.30	23.25	-1	1,618	-0.06%
2018/10/18	0	0.00	1	21.20	21.25	-1	1,550	-0.06%
2018/10/12	13	19.57	2	20.30	20.40	11	1,569	0.70%
2018/10/11	12	21.10	4	21.10	21.10	8	1,556	0.51%
2018/10/08	10	23.85	0	0.00	24.00	10	1,517	0.66%
2018/10/05	1	24.00	0	0.00	24.15	1	1,529	0.07%
2018/09/26	0	0.00	1	24.40	24.40	-1	1,623	-0.06%
2018/09/21	1	25.00	0	0.00	24.40	1	1,710	0.06%
2018/09/20	2	24.55	1	25.00	25.05	1	1,684	0.06%
2018/09/18	1	25.20	2	24.85	25.00	-1	1,682	-0.06%
2018/09/14	0	0.00	4	25.35	25.25	-4	1,704	-0.23%
2018/09/12	0	0.00	1	24.95	24.70	-1	1,729	-0.06%
2018/09/07	4	23.80	0	0.00	24.10	4	1,735	0.23%
2018/09/06	1	26.35	26	26.35	26.25	-25	1,668	-1.50%
2018/09/05	0	0.00	2	27.13	26.75	-2	1,698	-0.12%
2018/09/04	0	0.00	1	26.30	26.40	-1	1,684	-0.06%
2018/09/03	1	26.30	2	26.58	26.55	-1	1,716	-0.06%
2018/08/29	21	26.20	20	26.05	26.35	1	1,819	0.05%
2018/08/28	0	0.00	1	26.05	25.95	-1	1,816	-0.06%
2018/08/27	1	26.00	1	25.65	26.10	0	1,825	0.00%
2018/08/24	5	25.56	0	0.00	25.30	5	1,805	0.28%
2018/08/22	0	0.00	20	24.60	24.50	-20	1,772	-1.13%
2018/08/17	0	0.00	1	24.45	24.50	-1	1,787	-0.06%
2018/08/13	0	0.00	17	23.10	23.35	-17	1,692	-1.00%
2018/08/10	0	0.00	2	25.00	24.60	-2	1,641	-0.12%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/27	20	25.80	0	0.00	25.60	20	1,704	1.17%
2018/07/23	0	0.00	10	25.04	25.00	-10	1,829	-0.55%
2018/07/20	0	0.00	10	25.55	25.45	-10	1,867	-0.54%
2018/07/17	0	0.00	20	25.30	25.40	-20	1,935	-1.03%
2018/07/16	0	0.00	34	25.25	25.25	-34	1,999	-1.70%
2018/07/13	1	25.20	0	0.00	25.20	1	2,043	0.05%
2018/07/11	1	25.85	2	25.30	25.00	-1	2,201	-0.05%
2018/07/05	0	0.00	1	26.75	26.70	-1	2,375	-0.04%
2018/07/03	1	27.40	3	27.82	27.35	-2	2,807	-0.07%
2018/06/27	0	0.00	1	26.30	26.20	-1	3,190	-0.03%
2018/06/26	4	26.15	0	0.00	26.05	4	3,214	0.12%
2018/06/25	1	27.10	0	0.00	26.70	1	3,215	0.03%
2018/06/21	5	27.60	0	0.00	28.25	5	3,241	0.15%
2018/06/20	0	0.00	1	27.70	27.50	-1	3,260	-0.03%
2018/06/14	4	28.74	2	28.50	28.50	2	3,359	0.06%
2018/06/12	5	28.87	0	0.00	28.80	5	3,308	0.15%
2018/06/08	2	29.13	1	29.00	29.00	1	3,360	0.03%
2018/06/06	5	27.35	0	0.00	28.55	5	3,365	0.15%
2018/06/04	1	27.25	0	0.00	27.25	1	3,463	0.03%
2018/05/30	5	26.25	0	0.00	26.25	5	3,556	0.14%
2018/05/29	0	0.00	14	26.79	26.65	-14	3,559	-0.39%
2018/05/28	1	26.80	2	27.05	26.80	-1	3,554	-0.03%
2018/05/22	14	27.38	0	0.00	27.15	14	3,583	0.39%
2018/05/21	0	0.00	1	26.80	26.70	-1	3,584	-0.03%
2018/05/16	1	26.60	1	26.60	26.60	0	3,705	0.00%
2018/05/15	1	26.10	4	26.09	26.05	-3	3,716	-0.08%
2018/05/14	1	26.00	1	25.90	25.90	0	3,817	0.00%
2018/05/11	1	26.10	3	26.10	26.00	-2	3,829	-0.05%
2018/05/10	1	26.00	1	26.45	26.30	0	3,829	0.00%
2018/05/09	1	25.95	1	25.85	25.85	0	3,823	0.00%
2018/05/08	1	26.05	1	26.25	26.25	0	3,827	0.00%
2018/05/07	1	25.95	1	25.75	25.75	0	3,827	0.00%
2018/05/04	1	25.60	1	25.70	25.80	0	3,838	0.00%
2018/05/02	1	26.15	1	26.25	26.10	0	3,825	0.00%
2018/04/30	12	26.41	12	26.00	25.95	0	3,820	0.00%
2018/04/25	6	27.57	1	28.10	28.05	5	3,770	0.13%
2018/04/23	2	28.75	1	28.45	28.65	1	3,766	0.03%
2018/04/20	1	28.95	0	0.00	28.55	1	3,777	0.03%
2018/04/18	1	27.85	1	27.75	27.75	0	3,706	0.00%
2018/04/17	0	0.00	2	29.60	28.15	-2	3,643	-0.05%
2018/04/16	1	30.50	0	0.00	30.35	1	3,572	0.03%
2018/04/13	1	30.50	0	0.00	30.80	1	3,613	0.03%
2018/04/10	90	32.68	34	31.74	30.90	56	3,913	1.43%
2018/04/09	1	32.95	4	32.80	32.80	-3	3,788	-0.08%
2018/04/03	0	0.00	2	31.75	31.95	-2	3,589	-0.06%
2018/04/02	3	32.48	1	32.35	32.15	2	3,569	0.06%
2018/03/31	2	31.85	0	0.00	31.95	2	3,438	0.06%
2018/03/30	0	0.00	23	32.12	31.85	-23	3,369	-0.68%
2018/03/27	2	31.60	0	0.00	31.55	2	3,359	0.06%
2018/03/26	0	31.40	10	31.00	31.60	-10	3,407	-0.29%
2018/03/22	21	31.87	3	31.90	31.60	18	3,690	0.49%
2018/03/21	2	31.15	2	31.20	31.30	0	3,614	0.00%
2018/03/15	0	0.00	1	31.05	31.00	-1	3,752	-0.03%
2018/03/13	0	0.00	21	31.11	31.30	-21	3,722	-0.56%
2018/03/12	13	30.89	26	30.84	30.65	-13	3,695	-0.35%
2018/03/09	0	0.00	6	31.08	31.00	-6	3,693	-0.16%
2018/03/08	8	30.02	10	30.32	30.35	-2	3,609	-0.06%
2018/03/07	4	30.15	5	30.02	30.10	-1	3,560	-0.03%
2018/03/05	10	28.00	0	0.00	27.60	10	3,584	0.28%
2018/02/22	5	27.20	0	0.00	27.45	5	3,836	0.13%
2018/02/21	100	26.20	2	26.30	26.90	98	3,983	2.46%
2018/02/12	0	0.00	100	25.50	25.50	-100	3,980	-2.51%
2018/02/09	11	25.91	1	26.50	27.00	10	3,929	0.25%
2018/02/07	3	28.32	1	28.40	28.20	2	4,026	0.05%
2018/02/06	10	28.11	1	27.40	27.40	9	4,080	0.22%
2018/01/25	0	0.00	2	31.10	30.75	-2	4,571	-0.04%
2018/01/23	2	31.10	0	0.00	30.60	2	4,728	0.04%
2018/01/22	5	31.50	5	31.30	31.20	0	4,778	0.00%
2018/01/19	5	31.05	0	0.00	31.20	5	4,811	0.10%
2018/01/18	10	31.15	20	30.93	31.00	-10	4,819	-0.21%
2018/01/16	4	31.50	0	0.00	31.10	4	4,842	0.08%
2018/01/15	4	31.11	1	31.00	31.25	3	4,839	0.06%
2018/01/12	1	30.45	1	30.40	30.35	0	4,873	0.00%
2018/01/11	1	30.00	1	30.05	30.00	0	4,895	0.00%
2018/01/09	5	30.99	0	0.00	30.90	5	4,960	0.10%
2018/01/08	2	31.73	0	0.00	31.60	2	4,948	0.04%
2018/01/05	56	33.61	33	33.57	33.20	23	4,898	0.47%
2018/01/04	0.1	32.70	14	31.78	32.70	-13.9	4,675	-0.30%
2018/01/03	1	31.90	31	31.85	31.70	-30	4,688	-0.64%
2018/01/02	1	31.25	0	0.00	31.25	1	4,624	0.02%