敦泰 (3545)-元大-汐止券商分點個股進出

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

敦泰

(3545)

可現股當沖

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

立即追蹤
本地時間:14:30

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	4	84.80	85.20	-4	4,073	-0.10%
2024/04/23	1	82.10	0	0.00	81.60	1	4,215	0.02%
2024/04/22	2	80.40	0	0.00	79.60	2	4,237	0.05%
2024/04/19	2.2	82.06	3	80.70	81.70	-0.8	4,254	-0.02%
2024/04/18	0.3	84.47	1	84.50	84.50	-0.7	4,240	-0.02%
2024/04/17	1	84.80	5	84.86	85.20	-4	4,255	-0.09%
2024/04/16	2	84.95	4	84.00	83.80	-2	4,277	-0.05%
2024/04/15	2.2	87.86	0	0.00	87.30	2.2	4,266	0.05%
2024/04/12	2	90.30	3	89.37	89.30	-1	4,259	-0.02%
2024/04/11	4.2	91.06	0	0.00	89.80	4.2	4,268	0.10%
2024/04/10	1	91.70	2	92.00	92.50	-1	4,256	-0.02%
2024/04/09	1.1	90.11	1	89.80	90.60	0.1	4,263	0.00%
2024/04/08	0.1	90.30	0	0.00	90.30	0.1	4,294	0.00%
2024/04/03	3.5	92.14	14.1	92.83	91.10	-10.7	4,343	-0.25%
2024/04/02	14	94.91	1	95.80	94.10	13	4,413	0.29%
2024/04/01	2	94.45	0	0.00	94.90	2	4,518	0.04%
2024/03/29	2	94.85	2	95.30	94.80	0	4,548	0.00%
2024/03/28	0.1	95.00	0	95.20	94.60	0	4,539	0.00%
2024/03/27	7.1	95.87	5	95.64	95.30	2.1	4,531	0.05%
2024/03/26	7.5	95.56	0	0.00	94.70	7.5	4,513	0.17%
2024/03/25	5.1	94.99	12.5	95.88	95.20	-7.4	4,464	-0.17%
2024/03/22	16.1	92.86	9	93.56	92.70	7.1	4,389	0.16%
2024/03/21	2	88.65	1	90.50	90.50	1	4,366	0.02%
2024/03/19	6.1	92.30	2	91.25	91.20	4.1	4,390	0.09%
2024/03/18	4	92.40	3	93.43	93.00	1	4,413	0.02%
2024/03/15	2.2	90.11	1	90.40	90.00	1.2	4,452	0.03%
2024/03/14	0.1	91.00	1	91.00	90.90	-0.9	4,511	-0.02%
2024/03/13	5.4	93.58	22	93.14	91.90	-16.6	4,545	-0.37%
2024/03/12	1.1	93.59	2	93.40	93.20	-0.9	4,589	-0.02%
2024/03/08	6.2	93.96	4	94.75	92.80	2.2	4,720	0.05%
2024/03/07	1.3	95.51	5	94.76	94.50	-3.7	4,795	-0.08%
2024/03/06	2.4	97.12	1	97.20	96.60	1.4	4,979	0.03%
2024/03/05	5.4	97.72	2	97.90	98.20	3.4	5,126	0.07%
2024/03/04	2.1	99.41	0	0.00	98.80	2.1	5,534	0.04%
2024/03/01	6	99.37	3	99.63	99.20	3	5,826	0.05%
2024/02/29	1.1	97.54	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	5.7	98.08	4	98.33	98.50	1.7	6,012	0.03%
2024/02/26	8	100.21	4	101.00	99.20	4	6,141	0.07%
2024/02/23	10	105.45	7.3	103.79	104.00	2.7	6,391	0.04%
2024/02/22	1	103.00	4	104.50	105.50	-3	6,602	-0.05%
2024/02/21	31.2	106.89	5	106.20	105.00	26.2	7,258	0.36%
2024/02/20	5	107.80	6	108.92	108.50	-1	7,428	-0.01%
2024/02/19	1	105.50	104	105.96	105.50	-103	7,523	-1.37%	大賣/鉅額交易
2024/02/16	6	102.75	5	102.40	103.00	1	7,920	0.01%
2024/02/15	3	101.17	2	100.75	101.50	1	8,435	0.01%
2024/02/05	96	101.96	3	99.20	99.20	93	8,495	1.09%
2024/02/02	7	99.30	9	100.82	101.50	-2	8,506	-0.02%
2024/02/01	4	97.92	1	97.10	96.50	3	8,497	0.04%
2024/01/31	15.2	102.51	12	100.76	99.10	3.2	8,589	0.04%
2024/01/30	1	99.60	6	99.65	99.10	-5	8,697	-0.06%
2024/01/29	2.1	99.89	1	99.30	101.00	1	8,867	0.01%
2024/01/26	1	100.50	2	99.80	99.80	-1	8,900	-0.01%
2024/01/25	3	102.67	1	100.50	100.50	2	8,998	0.02%
2024/01/24	17.2	106.63	3	102.33	102.00	14.2	8,974	0.16%
2024/01/23	21	105.53	14	106.75	108.00	7	8,928	0.08%
2024/01/22	3	100.13	4	99.75	100.50	-1	8,854	-0.01%
2024/01/19	0	96.90	1	98.20	97.60	-1	8,852	-0.01%
2024/01/18	1.1	97.88	0	0.00	97.80	1.1	8,842	0.01%
2024/01/17	1	100.50	1	100.50	98.80	0	8,872	0.00%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/15	1	104.50	1	105.50	102.50	0	8,851	0.00%
2024/01/12	1	103.00	1	103.50	103.00	0	8,893	0.00%
2024/01/10	0	0.00	3	102.83	105.00	-3	9,070	-0.03%
2024/01/09	1	102.50	2	103.75	103.50	-1	9,124	-0.01%
2024/01/08	1.1	105.98	2	104.25	104.00	-1	9,124	-0.01%
2024/01/05	4.1	106.01	4	106.50	106.50	0.1	9,115	0.00%
2024/01/03	4.1	107.12	4.1	106.04	106.00	0	9,143	0.00%
2024/01/02	4.1	111.54	4	107.50	107.50	0.1	9,154	0.00%
2023/12/29	2	112.25	3	112.67	112.50	-1	9,151	-0.01%
2023/12/28	6.2	111.07	1	110.00	110.50	5.2	9,127	0.06%
2023/12/27	6	111.67	7	112.64	113.00	-1	9,171	-0.01%
2023/12/26	7	110.29	4.1	108.54	108.50	2.9	9,062	0.03%
2023/12/25	1	108.00	5	107.60	108.00	-4	9,049	-0.04%
2023/12/22	4	109.50	4.1	108.61	108.50	-0.1	9,165	0.00%
2023/12/21	7	110.36	9	108.67	108.50	-2	9,157	-0.02%
2023/12/20	6	113.92	5	112.50	112.50	1	9,099	0.01%
2023/12/19	4.1	113.10	4	112.38	112.50	0.1	9,077	0.00%
2023/12/18	7	115.36	4	115.63	114.50	3	9,072	0.03%
2023/12/15	7.1	116.05	3.1	114.05	114.00	4.1	9,089	0.04%
2023/12/14	3	118.00	3	116.50	116.50	0	9,164	0.00%
2023/12/13	4.1	118.95	7.2	116.49	116.50	-3.1	9,494	-0.03%
2023/12/12	4	120.50	4.3	117.24	117.50	-0.3	9,528	0.00%
2023/12/11	4	120.75	6	119.17	119.50	-2	9,534	-0.02%
2023/12/08	4	123.50	3	121.50	121.50	1	9,510	0.01%
2023/12/07	3	121.83	5	121.20	121.50	-2	9,597	-0.02%
2023/12/06	18.1	125.14	7	122.93	122.50	11.1	9,693	0.11%
2023/12/05	5	123.60	5.3	123.46	123.00	-0.3	9,620	0.00%
2023/12/04	5.1	125.90	6	124.17	124.00	-0.9	9,548	-0.01%
2023/12/01	16.1	128.87	14	129.36	126.50	2.1	9,487	0.02%
2023/11/30	7.2	129.94	6.6	130.40	129.00	0.6	9,439	0.01%
2023/11/29	34.2	130.53	27.6	129.22	129.00	6.6	9,273	0.07%
2023/11/28	5	127.80	12	127.46	132.50	-7	8,835	-0.08%
2023/11/27	4.1	121.54	7.1	124.85	120.50	-3	8,525	-0.04%
2023/11/24	5.1	124.99	8.1	125.38	125.00	-3	8,391	-0.04%
2023/11/22	20.9	124.53	22.2	124.78	123.50	-1.3	8,077	-0.02%
2023/11/21	9	120.00	15.5	119.58	120.00	-6.5	7,731	-0.08%
2023/11/20	42.1	118.24	35.8	117.68	118.50	6.3	7,474	0.08%
2023/11/17	17.2	108.85	39.7	108.77	114.00	-22.5	6,753	-0.33%
2023/11/16	15.5	101.77	34.1	102.46	104.00	-18.6	6,357	-0.29%
2023/11/15	28.4	99.84	44.8	99.86	101.00	-16.3	6,083	-0.27%
2023/11/14	25.8	93.28	55	93.37	95.00	-29.3	5,613	-0.52%
2023/11/13	8.1	86.79	7	86.81	87.40	1.1	5,040	0.02%
2023/11/10	7.4	85.39	6.3	85.80	86.70	1.1	4,932	0.02%
2023/11/09	8	86.30	4.1	86.60	86.20	3.9	4,887	0.08%
2023/11/08	7.7	86.20	2.3	85.59	85.20	5.4	4,798	0.11%
2023/11/07	23.5	87.00	27	87.39	87.80	-3.5	4,648	-0.08%
2023/11/06	12.3	84.62	14	84.49	84.60	-1.7	4,454	-0.04%
2023/11/03	1	82.40	22	81.65	82.30	-21	4,269	-0.49%
2023/11/02	31	83.14	9.3	82.42	82.50	21.8	4,213	0.52%
2023/11/01	4.3	80.86	3	82.03	81.90	1.3	4,076	0.03%
2023/10/31	4	81.05	1	80.50	80.60	3	4,025	0.07%
2023/10/30	1	81.70	11	81.43	81.60	-10	3,916	-0.26%
2023/10/27	2	78.00	0	0.00	77.60	2	3,800	0.05%
2023/10/26	2	79.45	0	0.00	78.80	2	3,783	0.05%
2023/10/25	3	80.73	3	81.83	81.10	0	3,776	0.00%
2023/10/24	1	80.00	1	79.20	79.20	0	3,782	0.00%
2023/10/23	2	80.60	2	80.25	79.40	0	3,764	0.00%
2023/10/20	13	80.45	10	80.47	80.70	3	3,753	0.08%
2023/10/19	3	82.07	14.7	82.24	82.00	-11.7	3,700	-0.32%
2023/10/18	11	80.55	1	79.40	79.70	10	3,577	0.28%
2023/10/17	1	80.20	8	80.28	79.50	-7	3,552	-0.20%
2023/10/16	9.1	77.94	2	77.00	77.00	7.1	3,472	0.20%
2023/10/13	0.3	79.58	8	79.43	78.60	-7.7	3,450	-0.22%
2023/10/12	1.6	79.56	1	79.30	78.70	0.6	3,452	0.02%
2023/10/11	0.1	79.90	1	79.00	78.80	-1	3,445	-0.03%
2023/10/06	0.2	80.90	0	81.20	81.20	0.2	3,413	0.01%
2023/10/05	0	0.00	0	81.05	80.90	0	3,374	0.00%
2023/10/04	1	78.99	0	0.00	79.20	1	3,337	0.03%
2023/10/03	10	80.49	15.3	79.92	80.50	-5.3	3,340	-0.16%
2023/10/02	2	75.70	2	76.60	76.40	0	3,217	0.00%
2023/09/28	1	77.70	0	76.30	75.60	1	3,210	0.03%
2023/09/27	3.3	79.73	0	0.00	77.80	3.3	3,180	0.10%
2023/09/26	1	77.50	3	79.00	77.40	-2	3,067	-0.07%
2023/09/21	3	79.97	4	79.55	78.70	-1	3,040	-0.03%
2023/09/20	10	80.70	3	80.07	79.10	7	2,972	0.24%
2023/09/19	7	81.77	5	81.66	81.40	2	2,883	0.07%
2023/09/18	17	82.38	22	83.05	82.30	-5	2,756	-0.18%
2023/09/15	1	79.10	0	0.00	78.70	1	2,391	0.04%
2023/09/14	9	77.80	14	78.26	78.40	-5	2,341	-0.21%
2023/09/13	6	75.65	9	76.47	76.90	-3	2,285	-0.13%
2023/09/12	7	76.86	2.1	76.10	76.00	5	2,250	0.22%
2023/09/11	3.1	77.44	15	76.71	79.00	-11.9	2,131	-0.56%
2023/09/08	1	73.40	1	73.60	73.60	0	1,974	0.00%
2023/09/07	6	74.20	0	0.00	74.60	6	2,002	0.30%
2023/09/06	5.1	74.72	6	75.02	74.80	-1	2,032	-0.05%
2023/09/05	11.1	75.65	22	76.44	75.00	-10.9	1,975	-0.55%
2023/09/04	4	73.55	2	72.00	73.70	2	1,790	0.11%
2023/09/01	1	72.10	0.1	72.60	72.00	0.9	1,787	0.05%
2023/08/31	0	0.00	2	71.85	72.40	-2	1,793	-0.11%
2023/08/28	1.1	68.82	0	0.00	68.60	1.1	1,803	0.06%
2023/08/22	0	69.61	0	0.00	69.40	0	1,941	0.00%
2023/08/21	0	0.00	1	69.50	69.50	-1	1,967	-0.05%
2023/08/18	0	69.90	0	0.00	70.00	0	2,004	0.00%
2023/08/17	0	0.00	2	68.90	71.10	-2	2,020	-0.10%
2023/08/16	1	69.70	0	0.00	69.40	1	2,040	0.05%
2023/08/15	0	0.00	4	69.23	69.30	-4	2,055	-0.19%
2023/08/14	9	66.21	0	0.00	65.70	9	2,073	0.43%
2023/08/11	2	69.20	0	0.00	68.60	2	2,086	0.10%
2023/08/10	1	72.60	2	72.40	69.40	-1	2,148	-0.05%
2023/08/09	1	68.33	1	68.60	70.00	0	2,130	0.00%
2023/08/08	1	71.10	0	0.00	70.70	1	2,125	0.05%
2023/08/02	5	72.84	1	73.30	72.10	4	2,278	0.18%
2023/08/01	0	0.00	1	73.00	73.00	-1	2,412	-0.04%
2023/07/31	2	71.65	13	72.64	71.50	-11	2,432	-0.45%
2023/07/28	0.2	73.40	5	73.02	73.10	-4.8	2,435	-0.20%
2023/07/27	11	72.37	12.1	72.02	72.50	-1.1	2,419	-0.05%
2023/07/26	2	69.50	0	0.00	68.80	2	2,367	0.08%
2023/07/25	1.1	70.01	0	0.00	69.70	1.1	2,435	0.05%
2023/07/24	10	70.13	2	70.00	69.80	8	2,434	0.33%
2023/07/21	4	71.58	0	0.00	71.90	4	2,454	0.16%
2023/07/20	1.1	73.00	4	73.25	72.90	-3	2,510	-0.12%
2023/07/19	1	70.70	2	71.80	70.70	-1	2,488	-0.04%
2023/07/18	1	71.80	0	0.00	70.50	1	2,520	0.04%
2023/07/17	0	0.00	4.1	71.02	71.50	-4.1	2,570	-0.16%
2023/07/14	1	71.60	2	72.05	71.00	-1	2,667	-0.04%
2023/07/13	4	71.21	2	71.95	71.30	2	2,744	0.07%
2023/07/11	0	0.00	1	72.50	71.90	-1	2,972	-0.03%
2023/07/10	2	72.40	0	0.00	72.00	2	3,122	0.06%
2023/07/07	7	75.43	0	0.00	75.40	7	3,481	0.20%
2023/07/06	1	77.60	2	77.80	77.50	-1	3,683	-0.03%
2023/07/05	1	77.50	0	0.00	77.50	1	3,792	0.03%
2023/07/04	0	0.00	2	78.20	78.50	-2	4,011	-0.05%
2023/07/03	2	78.00	0.1	77.70	77.20	2	4,030	0.05%
2023/06/30	3	78.17	0	0.00	78.40	3	4,018	0.07%
2023/06/29	1	78.70	3	79.70	79.10	-2	4,028	-0.05%
2023/06/27	2	78.70	1.8	78.09	77.70	0.2	4,110	0.00%
2023/06/26	0.2	79.15	0	0.00	78.80	0.2	4,126	0.00%
2023/06/21	4.1	79.87	1	80.10	80.00	3.1	4,150	0.07%
2023/06/20	3.6	79.99	0	0.00	79.80	3.6	4,207	0.08%
2023/06/16	3	82.10	0	0.00	82.30	3	4,546	0.07%
2023/06/15	2.1	82.00	0	0.00	82.10	2.1	4,682	0.04%
2023/06/14	1	83.31	1	83.00	83.00	0	4,689	0.00%
2023/06/13	5	85.12	5	85.12	85.00	0	4,690	0.00%
2023/06/12	1	84.00	7	84.56	85.50	-6	4,682	-0.13%
2023/06/09	0.3	82.67	0	0.00	82.50	0.3	4,657	0.01%
2023/06/08	4.2	82.38	0	0.00	82.30	4.2	4,711	0.09%
2023/06/07	0	0.00	3	84.27	84.50	-3	4,753	-0.06%
2023/06/06	1	82.60	0	0.00	82.10	1	4,774	0.02%
2023/06/05	0	0.00	3	84.63	84.30	-3	4,783	-0.06%
2023/06/02	2	83.35	2.1	83.51	83.50	-0.1	4,785	0.00%
2023/06/01	1	84.70	2	83.45	83.20	-1	4,809	-0.02%
2023/05/31	4	85.10	7	85.30	85.00	-3	4,830	-0.06%
2023/05/30	0	83.00	7	83.37	84.00	-7	4,864	-0.14%
2023/05/29	0	0.00	9	83.80	83.70	-9	4,962	-0.18%
2023/05/26	3.4	82.64	3	84.00	81.70	0.4	5,002	0.01%
2023/05/25	0.7	82.84	0	0.00	82.90	0.7	4,997	0.01%
2023/05/24	0	0.00	5.1	82.55	83.20	-5.1	5,067	-0.10%
2023/05/23	1.2	82.02	4	81.73	82.40	-2.8	5,182	-0.05%
2023/05/22	8	81.52	3	80.93	81.00	5	5,231	0.10%
2023/05/19	3.1	80.29	7	80.04	80.10	-3.9	5,370	-0.07%
2023/05/18	9.7	79.60	4	79.73	79.70	5.7	5,492	0.10%
2023/05/17	2	78.05	6	78.32	78.70	-4	5,465	-0.07%
2023/05/16	1	77.39	3	77.73	77.10	-2	5,439	-0.04%
2023/05/15	0	0.00	8	74.01	74.30	-8	5,379	-0.15%
2023/05/12	1	74.30	3	74.00	74.20	-2	5,372	-0.04%
2023/05/11	2	75.00	0	0.00	74.10	2	5,389	0.04%
2023/05/10	1	75.50	0	0.00	75.70	1	5,416	0.02%
2023/05/09	3	74.83	10	74.11	73.80	-7	5,407	-0.13%
2023/05/08	14.5	77.08	3	76.20	76.00	11.5	5,381	0.21%
2023/05/05	3.6	78.80	3	79.93	80.50	0.6	5,271	0.01%
2023/05/04	2	78.05	0	78.50	78.00	2	5,318	0.04%
2023/05/03	2	79.00	2	78.80	78.50	0	5,364	0.00%
2023/05/02	3	79.83	8	79.70	79.80	-5	5,400	-0.09%
2023/04/28	2	80.25	1	79.30	79.10	1	5,442	0.02%
2023/04/27	2	78.85	0	0.00	78.90	2	5,371	0.04%
2023/04/26	1	77.72	5	78.28	78.70	-4	5,359	-0.07%
2023/04/25	4	81.40	1	79.00	79.00	3	5,334	0.06%
2023/04/24	0	0.00	4	81.90	82.20	-4	5,277	-0.08%
2023/04/21	4	83.18	5	82.32	81.50	-1	5,285	-0.02%
2023/04/20	3	83.53	0	0.00	83.20	3	5,273	0.06%
2023/04/19	13.1	85.86	3	88.10	85.10	10.1	5,294	0.19%
2023/04/18	8	88.40	4	88.75	87.80	4	5,295	0.08%
2023/04/17	5	89.92	3	90.10	89.30	2	5,247	0.04%
2023/04/14	20	89.69	18	89.96	89.40	2	5,271	0.04%
2023/04/13	6	89.31	0	0.00	87.80	6	5,269	0.11%
2023/04/12	22	90.96	7	91.51	91.40	15	5,117	0.29%
2023/04/11	4	85.58	14	85.50	86.90	-10	4,723	-0.21%
2023/04/10	5	82.02	4	82.13	81.70	1	4,506	0.02%
2023/04/07	10	82.85	29	82.58	83.00	-19	4,459	-0.43%
2023/04/06	12	76.93	9	75.77	78.00	3	4,231	0.07%
2023/03/31	1	77.60	3	78.17	77.50	-2	4,214	-0.05%
2023/03/29	4	77.23	1	77.30	77.10	3	4,226	0.07%
2023/03/28	0.3	78.20	3	78.93	78.80	-2.7	4,247	-0.06%
2023/03/27	0.7	79.26	3	79.23	78.50	-2.3	4,226	-0.05%
2023/03/24	3	78.20	5	78.36	78.50	-2	4,260	-0.05%
2023/03/23	10	77.66	4	77.75	77.50	6	4,255	0.14%
2023/03/22	10.5	79.25	6	79.52	78.80	4.5	4,202	0.11%
2023/03/21	21	81.70	27.5	81.06	80.90	-6.5	4,105	-0.16%
2023/03/20	5.2	80.00	9	79.16	81.00	-3.8	3,858	-0.10%
2023/03/17	0	0.00	1.1	76.19	76.00	-1.1	3,720	-0.03%
2023/03/16	0	0.00	3	74.50	74.60	-3	3,706	-0.08%
2023/03/15	0	0.00	2.1	76.00	74.70	-2.1	3,719	-0.06%
2023/03/14	3	75.40	5	75.10	74.80	-2	3,704	-0.05%
2023/03/13	1	73.00	2	75.60	76.30	-1	3,722	-0.03%
2023/03/10	5	74.20	3	76.73	74.20	2	3,704	0.05%
2023/03/09	1	77.50	1	76.40	76.30	0	3,732	0.00%
2023/03/08	1	75.90	1	76.50	76.10	0	3,713	0.00%
2023/03/07	0	76.30	2	76.30	76.10	-2	3,711	-0.05%
2023/03/06	3	76.67	2	76.15	75.80	1	3,708	0.03%
2023/03/03	1	75.80	1	75.30	75.00	0	3,693	0.00%
2023/03/02	4	74.73	2	75.20	74.70	2	3,712	0.05%
2023/03/01	3.1	72.42	25	76.08	76.90	-21.9	3,645	-0.60%
2023/02/24	2	72.70	0	0.00	71.90	2	3,589	0.06%
2023/02/23	3	74.10	9	73.90	74.20	-6	3,562	-0.17%
2023/02/22	10.2	73.87	2	75.20	73.20	8.2	3,597	0.23%
2023/02/21	11	77.45	2	76.75	77.00	9	3,620	0.25%
2023/02/20	11	74.64	9	74.28	75.20	2	3,691	0.05%
2023/02/17	7	73.16	7	73.47	74.00	0	4,151	0.00%
2023/02/16	5	72.54	6	72.05	72.60	-1	4,027	-0.02%
2023/02/15	0.1	68.72	0	0.00	68.60	0.1	4,068	0.00%
2023/02/14	2.1	70.39	2	70.00	69.50	0.1	4,204	0.00%
2023/02/13	2.1	69.51	0	0.00	70.30	2.1	4,815	0.04%
2023/02/09	5	71.14	5	70.96	70.50	0	5,118	0.00%
2023/02/08	6	71.08	11	71.36	71.50	-5	5,150	-0.10%
2023/02/07	4	70.33	0	0.00	70.70	4	5,122	0.08%
2023/02/06	2	70.70	0	0.00	68.80	2	5,101	0.04%
2023/02/03	0	0.00	4.1	69.95	69.60	-4.1	5,106	-0.08%
2023/02/02	2	70.30	8	70.06	70.30	-6	5,155	-0.12%
2023/02/01	1	68.50	4	68.30	68.40	-3	5,177	-0.06%
2023/01/31	6	66.87	2	66.20	66.90	4	5,197	0.08%
2023/01/30	2.1	65.14	1	65.30	65.50	1.1	5,194	0.02%
2023/01/17	0	0.00	4	62.80	62.60	-4	5,189	-0.08%
2023/01/12	0.2	63.30	0	0.00	63.50	0.2	5,475	0.00%
2023/01/09	13	63.97	10	63.73	63.50	3	6,065	0.05%
2023/01/06	1.2	62.29	1	62.80	63.70	0.2	6,035	0.00%
2023/01/05	4	62.58	1	62.00	61.80	3	5,979	0.05%
2023/01/04	9	63.38	5	62.72	62.20	4	5,993	0.07%
2023/01/03	4	61.88	61	59.68	62.60	-57	5,910	-0.96%
2022/12/30	26	59.32	2	59.20	58.60	24	5,788	0.41%
2022/12/29	30	58.57	0	0.00	58.80	30	5,809	0.52%
2022/12/27	4	60.75	8.5	60.32	59.80	-4.5	5,866	-0.08%
2022/12/26	0	0.00	6	58.80	58.70	-6	5,817	-0.10%
2022/12/23	4	59.15	1	57.10	59.40	3	5,829	0.05%
2022/12/21	0	0.00	2	56.50	56.60	-2	5,854	-0.03%
2022/12/20	0	58.60	0	0.00	56.50	0	5,857	0.00%
2022/12/19	1	59.40	1	59.80	59.50	0	5,850	0.00%
2022/12/16	2	60.80	38.1	60.31	60.50	-36.1	5,835	-0.62%
2022/12/15	0	0.00	2	62.75	62.60	-2	5,786	-0.03%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/13	4	63.00	0	0.00	62.50	4	5,747	0.07%
2022/12/09	51	64.29	15	64.00	63.70	36	5,724	0.63%
2022/12/08	0	0.00	0.1	64.20	64.00	-0.1	5,719	0.00%
2022/12/07	0	65.80	0	0.00	64.30	0	5,716	0.00%
2022/12/06	1	67.30	0	0.00	66.10	1	5,696	0.02%
2022/12/05	4.2	69.24	1	68.60	68.20	3.2	5,685	0.06%
2022/12/02	10	68.00	8	68.41	68.00	2	5,654	0.04%
2022/12/01	9	66.88	15.2	67.56	68.00	-6.2	5,641	-0.11%
2022/11/30	1	65.10	1	65.60	65.70	0	5,581	0.00%
2022/11/28	4	65.20	0	0.00	64.90	4	5,614	0.07%
2022/11/25	1	66.10	1	66.40	65.20	0	5,617	0.00%
2022/11/24	5	65.60	5.1	66.10	66.10	-0.1	5,615	0.00%
2022/11/23	0	0.00	3	64.37	64.30	-3	5,568	-0.05%
2022/11/22	0.1	63.98	0	0.00	63.60	0.1	5,568	0.00%
2022/11/21	5	66.50	5	67.30	65.50	0	5,547	0.00%
2022/11/18	3	68.00	1	68.40	67.60	2	5,540	0.04%
2022/11/17	10	69.05	6	69.22	68.30	4	5,558	0.07%
2022/11/16	9.2	66.77	10.2	67.25	69.00	-1	5,487	-0.02%
2022/11/15	13	63.28	18.8	64.29	67.40	-5.8	5,320	-0.11%
2022/11/14	9	67.50	14	67.50	67.50	-5	4,863	-0.10%
2022/11/11	10.3	76.00	6	76.20	75.00	4.3	4,998	0.09%
2022/11/10	4	76.38	7	75.03	75.00	-3	4,862	-0.06%
2022/11/09	29	77.47	28	77.72	76.80	1	4,819	0.02%
2022/11/08	0	0.00	10	75.77	76.50	-10	4,351	-0.23%
2022/11/07	9	70.10	17	68.92	69.60	-8	4,334	-0.18%
2022/11/04	8	66.56	1	65.10	66.60	7	4,277	0.16%
2022/11/03	0	67.30	2	66.70	67.00	-2	4,307	-0.05%
2022/11/01	1	67.70	1	68.10	68.00	0	4,366	0.00%
2022/10/31	2	69.20	1	69.60	68.50	1	4,354	0.02%
2022/10/28	23	67.54	1	68.20	67.00	22	4,338	0.51%
2022/10/27	0	0.00	3	72.00	72.90	-3	4,307	-0.07%
2022/10/26	0	0.00	10	69.37	70.00	-10	4,326	-0.23%
2022/10/25	1	69.10	1	68.70	68.60	0	4,422	0.00%
2022/10/24	7	70.96	4	72.62	69.50	3	4,469	0.07%
2022/10/21	2	71.75	6	72.23	69.90	-4	4,596	-0.09%
2022/10/20	2	73.50	1	73.90	74.00	1	4,546	0.02%
2022/10/19	8	74.01	3.1	74.01	74.90	4.9	4,500	0.11%
2022/10/18	16	73.26	12	73.43	74.00	4	4,386	0.09%
2022/10/17	9	66.34	12.2	68.62	70.80	-3.2	4,107	-0.08%
2022/10/14	1	63.00	12	64.33	65.60	-11	3,981	-0.28%
2022/10/13	3	61.40	0.4	60.30	60.00	2.6	4,016	0.06%
2022/10/12	2	65.25	5	64.24	65.70	-3	4,029	-0.07%
2022/10/11	10	65.33	12	65.75	65.40	-2	4,023	-0.05%
2022/10/07	6	68.28	6	68.60	67.90	0	4,017	0.00%
2022/10/06	6	67.85	6	67.72	68.00	0	4,013	0.00%
2022/10/05	3	65.90	8	66.41	67.20	-5	4,016	-0.12%
2022/10/04	6	64.35	8	64.19	64.80	-2	4,013	-0.05%
2022/10/03	2	60.85	2	61.90	61.70	0	4,018	0.00%
2022/09/30	2	59.35	2	60.40	61.00	0	4,083	0.00%
2022/09/29	3	60.20	0	0.00	59.40	3	4,167	0.07%
2022/09/28	21	61.41	19.8	60.38	59.70	1.3	4,243	0.03%
2022/09/27	4	61.50	3	62.00	62.70	1	4,281	0.02%
2022/09/26	2	63.58	8.1	62.07	60.80	-6.1	4,336	-0.14%
2022/09/23	3	67.10	8.1	66.37	66.20	-5.1	4,392	-0.12%
2022/09/20	1.1	69.45	1	68.70	68.70	0.1	4,489	0.00%
2022/09/16	7	69.70	0	0.00	69.50	7	4,574	0.15%
2022/09/15	4	71.00	0	0.00	71.00	4	4,639	0.09%
2022/09/14	0	0.00	1	69.40	71.10	-1	4,722	-0.02%
2022/09/13	5	71.54	4	71.70	71.10	1	4,779	0.02%
2022/09/12	4	71.27	13	71.11	70.70	-9	4,887	-0.18%
2022/09/08	0	69.20	0	0.00	69.90	0	4,964	0.00%
2022/09/07	3	68.70	2	69.90	68.30	1	4,991	0.02%
2022/09/06	14	70.49	0	0.00	69.50	14	4,993	0.28%
2022/09/05	9	72.79	1	72.00	71.90	8	4,984	0.16%
2022/09/02	6	76.20	13	76.58	76.10	-7	4,963	-0.14%
2022/09/01	5.2	75.42	1	76.30	75.10	4.2	4,958	0.08%
2022/08/31	4.2	75.82	4	76.80	77.00	0.2	4,952	0.00%
2022/08/30	2	74.90	0	0.00	74.90	2	4,964	0.04%
2022/08/29	5	74.66	17	74.74	74.30	-12	4,984	-0.24%
2022/08/26	5.1	78.12	4	77.53	77.30	1.1	4,987	0.02%
2022/08/25	0	0.00	1.3	78.73	78.10	-1.3	5,040	-0.03%
2022/08/24	12	78.27	0	0.00	78.00	12	5,252	0.23%
2022/08/22	3	78.33	3	78.63	77.80	0	5,185	0.00%
2022/08/19	8	78.58	4	78.63	77.90	4	5,145	0.08%
2022/08/18	4	78.23	7	77.86	77.80	-3	5,075	-0.06%
2022/08/17	5.4	75.86	6	76.53	75.10	-0.6	4,915	-0.01%
2022/08/16	7	77.30	7	76.93	76.00	0	4,912	0.00%
2022/08/15	4.6	77.75	5	78.00	78.50	-0.4	4,862	-0.01%
2022/08/12	17	74.01	16	73.94	75.20	1	4,746	0.02%
2022/08/10	10	69.24	8	70.09	70.60	2	4,606	0.04%
2022/08/09	3	69.10	1	68.90	68.90	2	4,544	0.04%
2022/08/08	12	68.34	3	68.50	69.50	9	4,547	0.20%
2022/08/05	2	67.50	0	0.00	67.30	2	4,483	0.04%
2022/08/04	4	65.73	3	65.87	66.70	1	4,484	0.02%
2022/08/03	6	67.68	5	67.48	67.70	1	4,456	0.02%
2022/08/02	11	67.79	11	67.20	66.60	0	4,450	0.00%
2022/08/01	9.2	69.91	5	70.20	69.90	4.2	4,395	0.09%
2022/07/29	6.4	75.25	1	74.30	74.10	5.4	4,285	0.13%
2022/07/28	21.3	79.00	1	78.20	76.60	20.3	4,233	0.48%
2022/07/27	2	95.70	2	96.05	96.70	0	4,070	0.00%
2022/07/26	5	96.50	5	97.84	96.20	0	4,018	0.00%
2022/07/25	0	0.00	3	99.90	99.00	-3	4,036	-0.07%
2022/07/22	23	102.76	26	102.52	101.50	-3	4,072	-0.07%
2022/07/21	13.2	101.82	35	101.39	102.50	-21.8	4,139	-0.53%
2022/07/20	5	101.10	4	100.50	101.00	1	4,284	0.02%
2022/07/19	8.1	98.18	12	97.60	98.60	-3.9	4,288	-0.09%
2022/07/18	5	93.96	0.5	94.50	95.60	4.5	4,245	0.11%
2022/07/15	1.1	90.99	6	91.62	92.10	-4.9	4,259	-0.12%
2022/07/14	2	90.70	4	90.23	91.00	-2	4,246	-0.05%
2022/07/13	3	89.07	3	89.73	89.30	0	4,230	0.00%
2022/07/12	3	87.50	2	87.00	86.60	1	4,242	0.02%
2022/07/11	1	90.00	0	0.00	90.00	1	4,267	0.02%
2022/07/08	9	90.17	9	89.88	90.60	0	4,246	0.00%
2022/07/07	4	85.73	6	86.25	87.80	-2	4,192	-0.05%
2022/07/06	14	86.92	7	87.57	86.20	7	4,143	0.17%
2022/07/05	6	85.28	7	86.56	86.50	-1	4,142	-0.02%
2022/07/04	7	84.21	9	84.93	83.70	-2	4,137	-0.05%
2022/07/01	9	88.89	7.3	84.48	81.90	1.8	4,170	0.04%
2022/06/30	4	91.03	4	90.55	90.00	0	4,076	0.00%
2022/06/29	2.1	94.21	3	94.97	93.80	-1	4,020	-0.02%
2022/06/28	2	95.50	0	0.00	94.70	2	3,986	0.05%
2022/06/27	2	96.14	5	96.86	97.10	-3	3,975	-0.07%
2022/06/24	6	93.75	7	94.24	93.70	-1	3,952	-0.03%
2022/06/23	5	92.88	2	93.10	91.70	3	3,908	0.08%
2022/06/22	5.1	93.59	2	95.30	91.70	3.1	3,866	0.08%
2022/06/21	7	95.91	9	97.02	97.50	-2	3,801	-0.05%
2022/06/20	17.2	97.88	4	97.90	93.60	13.2	3,775	0.35%
2022/06/17	6	103.42	1	101.00	102.00	5	3,668	0.14%
2022/06/16	8	109.31	1	115.00	107.00	7	3,615	0.19%
2022/06/15	6.1	114.07	0	0.00	112.50	6.1	3,608	0.17%
2022/06/14	2	114.25	1	115.50	116.00	1	3,636	0.03%
2022/06/13	7	114.14	0	0.00	115.00	7	3,650	0.19%
2022/06/10	2	117.00	2	116.75	118.00	0	3,665	0.00%
2022/06/09	1	118.00	1	118.00	117.50	0	3,667	0.00%
2022/06/08	10	120.60	0	0.00	118.50	10	3,680	0.27%
2022/06/07	2	120.25	1	120.00	120.00	1	3,688	0.03%
2022/06/06	2	119.00	33	118.23	119.00	-31	3,691	-0.84%
2022/06/02	10	120.65	3	119.50	119.00	7	3,742	0.19%
2022/06/01	12.3	122.40	23	120.35	121.00	-10.7	3,709	-0.29%
2022/05/31	6	115.00	3	114.67	115.00	3	3,485	0.09%
2022/05/30	2	114.00	6	114.17	114.00	-4	3,492	-0.11%
2022/05/26	1	110.50	2	111.00	109.50	-1	3,583	-0.03%
2022/05/25	2	109.75	1	110.50	110.00	1	3,758	0.03%
2022/05/24	14	110.32	1	110.50	109.50	13	4,117	0.32%
2022/05/23	14	114.43	1	113.00	113.00	13	4,198	0.31%
2022/05/20	16	116.50	2	116.50	115.50	14	4,183	0.33%
2022/05/19	8	116.06	8	117.56	118.50	0	4,166	0.00%
2022/05/18	4	118.50	12	118.83	118.50	-8	4,147	-0.19%
2022/05/17	4	114.38	4	114.75	115.00	0	4,103	0.00%
2022/05/16	3	113.83	1	113.50	113.00	2	4,113	0.05%
2022/05/13	4	116.25	4	116.00	115.00	0	4,163	0.00%
2022/05/12	4	115.00	8	115.38	114.50	-4	4,183	-0.10%
2022/05/11	3	115.67	1	115.50	114.50	2	4,171	0.05%
2022/05/10	7	112.07	8	113.13	117.50	-1	4,182	-0.02%
2022/05/09	3	114.83	6	114.17	113.00	-3	4,171	-0.07%
2022/05/06	5	116.90	4	117.63	117.00	1	4,173	0.02%
2022/05/05	3	120.17	1	121.00	119.50	2	4,177	0.05%
2022/05/04	9	118.33	5	119.30	119.00	4	4,159	0.10%
2022/05/03	1	116.50	2	117.25	117.00	-1	4,139	-0.02%
2022/04/29	3	117.67	6	118.17	116.00	-3	4,183	-0.07%
2022/04/28	3	115.00	11	115.68	115.50	-8	4,171	-0.19%
2022/04/27	13	115.35	4	115.38	116.00	9	4,117	0.22%
2022/04/26	15	121.33	9	121.50	119.00	6	4,020	0.15%
2022/04/25	3	116.67	3.2	117.68	118.50	-0.2	3,885	0.00%
2022/04/22	3	123.00	1	122.00	122.00	2	3,870	0.05%
2022/04/21	3	124.17	4	124.13	125.50	-1	3,937	-0.03%
2022/04/20	2	121.75	1	122.00	122.50	1	3,919	0.03%
2022/04/19	2	123.00	2	122.25	121.00	0	4,027	0.00%
2022/04/18	1	119.50	4	122.38	122.50	-3	4,064	-0.07%
2022/04/15	1.1	126.32	7.5	122.93	122.50	-6.4	4,097	-0.16%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	3	127.67	2	128.00	128.50	1	4,267	0.02%
2022/04/12	3	127.50	4	127.00	128.00	-1	4,364	-0.02%
2022/04/11	4.1	128.10	6	127.75	126.00	-1.9	4,512	-0.04%
2022/04/08	1.2	131.57	0	0.00	131.00	1.2	4,545	0.03%
2022/04/07	12.1	136.43	1	134.50	131.00	11.1	4,502	0.25%
2022/04/06	1	142.50	1	144.00	142.50	0	4,416	0.00%
2022/04/01	2.1	144.76	1.2	145.01	145.00	0.9	4,538	0.02%
2022/03/31	1	147.50	1	146.50	146.00	0	4,634	0.00%
2022/03/30	1	148.00	4	148.50	148.00	-3	4,706	-0.06%
2022/03/29	2.1	148.21	2	147.25	148.00	0.1	4,718	0.00%
2022/03/28	1	147.00	0.1	146.50	147.00	0.9	4,760	0.02%
2022/03/25	3	150.17	0	0.00	149.50	3	4,806	0.06%
2022/03/23	6	151.50	5	150.70	151.50	1	4,982	0.02%
2022/03/22	2.1	148.02	0	0.00	148.00	2.1	5,150	0.04%
2022/03/21	3	150.01	0	0.00	150.00	3	5,207	0.06%
2022/03/18	1	148.50	1	148.50	149.00	0	5,238	0.00%
2022/03/17	14	148.68	17	148.15	148.00	-3	5,245	-0.06%
2022/03/16	13	145.69	16	144.59	145.00	-3	5,277	-0.06%
2022/03/15	4	144.50	2	144.75	144.00	2	5,332	0.04%
2022/03/14	2	146.50	6	147.17	148.00	-4	5,398	-0.07%
2022/03/11	2	145.00	5	144.90	145.00	-3	5,615	-0.05%
2022/03/10	2	148.75	20	148.85	148.00	-18	5,715	-0.31%
2022/03/09	12.1	145.58	9	145.67	146.00	3.1	5,782	0.05%
2022/03/08	11.4	145.60	13	144.85	142.50	-1.6	5,897	-0.03%
2022/03/07	5	147.50	18	147.58	147.00	-13	5,927	-0.22%
2022/03/04	0	0.00	3	153.00	153.00	-3	5,994	-0.05%
2022/03/03	3	156.50	1	156.50	156.00	2	6,127	0.03%
2022/03/02	9	158.00	7	156.93	156.50	2	6,211	0.03%
2022/03/01	10	153.75	11	153.00	153.50	-1	6,202	-0.02%
2022/02/25	24	156.42	18	155.08	152.00	6	6,280	0.10%
2022/02/24	34.1	157.46	37.2	154.86	156.00	-3.1	6,265	-0.05%
2022/02/23	12	150.80	13	152.88	154.50	-1	6,083	-0.02%
2022/02/22	10	146.95	12	145.96	146.00	-2	6,358	-0.03%
2022/02/21	3.1	148.85	1	149.00	149.50	2.1	7,504	0.03%
2022/02/18	3	147.50	16	147.91	150.00	-13	8,235	-0.16%
2022/02/17	8.1	149.00	4	149.38	149.50	4.1	8,303	0.05%
2022/02/16	5	147.90	5	148.40	147.50	0	8,404	0.00%
2022/02/15	4	148.13	2	146.00	146.00	2	8,455	0.02%
2022/02/14	6	149.25	1	150.50	149.50	5	8,475	0.06%
2022/02/11	2	153.00	5	152.40	152.50	-3	8,516	-0.04%
2022/02/10	3	154.17	3	154.33	153.50	0	8,699	0.00%
2022/02/09	6	153.84	6	154.83	156.50	0	8,765	0.00%
2022/02/08	9	151.33	4.1	152.18	153.00	4.9	8,868	0.05%
2022/02/07	1	146.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	2	146.00	1	145.50	145.50	1	8,992	0.01%
2022/01/25	9	147.56	5	145.80	145.00	4	9,153	0.04%
2022/01/24	8	147.38	7	150.07	149.50	1	9,426	0.01%
2022/01/21	8	151.56	7	150.14	149.50	1	9,663	0.01%
2022/01/20	17.2	154.33	15	154.10	154.00	2.2	10,078	0.02%
2022/01/19	6	154.92	7	155.43	155.00	-1	10,230	-0.01%
2022/01/18	12.3	157.60	8	156.81	155.50	4.3	10,457	0.04%
2022/01/17	6	154.42	12	155.83	157.50	-6	10,516	-0.06%
2022/01/14	15	150.90	17	151.12	152.00	-2	10,633	-0.02%
2022/01/13	4	156.13	5	156.70	155.00	-1	11,031	-0.01%
2022/01/12	11.1	155.99	8	155.75	156.00	3.1	11,081	0.03%
2022/01/11	10.1	159.95	8	159.94	159.00	2.1	11,147	0.02%
2022/01/10	4.2	159.21	9	161.78	163.50	-4.8	11,206	-0.04%
2022/01/07	25.1	160.28	25	160.34	159.00	0.1	11,373	0.00%
2022/01/06	22.1	164.07	11	163.36	163.00	11.1	11,458	0.10%
2022/01/05	18	168.56	3.4	169.04	167.50	14.6	11,517	0.13%
2022/01/04	33	175.68	22.1	174.30	172.50	10.9	11,520	0.09%
2022/01/03	12	173.62	11.4	174.88	176.50	0.6	11,503	0.01%
2021/12/30	2	171.50	2	172.50	171.50	0	11,577	0.00%
2021/12/29	5	171.30	11	171.95	171.00	-6	11,897	-0.05%
2021/12/28	16.1	173.87	20	171.88	171.00	-3.9	12,314	-0.03%
2021/12/27	13	169.12	16.1	169.54	173.00	-3.1	12,392	-0.02%
2021/12/24	18	170.75	12	168.58	167.50	6	12,543	0.05%
2021/12/23	6	171.25	5	171.20	170.50	1	12,641	0.01%
2021/12/22	15	173.20	14	171.82	171.00	1	12,757	0.01%
2021/12/21	11	172.27	14	172.11	172.50	-3	12,817	-0.02%
2021/12/20	11	171.77	13	172.00	170.50	-2	12,865	-0.02%
2021/12/17	14.1	170.75	11	170.45	170.00	3.1	12,878	0.02%
2021/12/16	22	171.59	25.5	172.68	173.00	-3.5	12,975	-0.03%
2021/12/15	15	162.53	21	165.38	167.50	-6	12,895	-0.05%
2021/12/14	13.1	161.58	10	161.90	160.50	3.1	12,907	0.02%
2021/12/13	5	166.40	6	166.75	167.00	-1	12,940	-0.01%
2021/12/10	6	165.58	7	165.07	165.50	-1	13,087	-0.01%
2021/12/09	12	171.13	13	170.38	169.00	-1	13,075	-0.01%
2021/12/08	12.2	175.12	17	174.53	173.00	-4.8	13,121	-0.04%
2021/12/07	18	174.69	18.1	174.50	173.00	0	13,391	0.00%
2021/12/06	17.2	171.70	21	172.29	172.50	-3.8	13,493	-0.03%
2021/12/03	5.1	170.08	12.2	170.12	170.50	-7.1	13,607	-0.05%
2021/12/02	30	169.47	18	169.42	166.50	12	13,776	0.09%
2021/12/01	6	166.50	11	167.64	169.50	-5	14,020	-0.04%
2021/11/30	11	167.55	7.1	166.37	166.00	3.9	14,345	0.03%
2021/11/29	14.2	159.65	18.3	159.63	163.50	-4.1	14,557	-0.03%
2021/11/26	13	165.35	10	167.15	162.50	3	14,708	0.02%
2021/11/25	17.4	169.56	14.1	168.72	168.00	3.4	15,011	0.02%
2021/11/24	12	168.17	10	167.80	169.00	2	15,081	0.01%
2021/11/23	15.2	171.84	17	170.44	169.00	-1.8	15,233	-0.01%
2021/11/22	27.2	175.45	25	174.52	176.50	2.2	15,337	0.01%
2021/11/19	50.3	176.44	28	174.02	172.50	22.3	15,709	0.14%
2021/11/18	108.6	177.72	91.1	177.74	173.50	17.5	15,879	0.11%	大買/
2021/11/17	38	164.24	66.3	167.11	171.50	-28.3	15,099	-0.19%
2021/11/16	13	157.57	18	156.64	156.00	-5	14,940	-0.03%
2021/11/15	11.1	158.23	11	157.27	156.50	0.1	15,536	0.00%
2021/11/12	22	155.95	18	154.83	155.00	4	16,770	0.02%
2021/11/11	13	154.27	14	153.75	154.50	-1	16,996	-0.01%
2021/11/10	3	153.00	12	154.17	152.50	-9	17,198	-0.05%
2021/11/09	42	156.79	49	156.06	155.50	-7	17,489	-0.04%
2021/11/08	11	151.27	7	150.43	152.00	4	17,513	0.02%
2021/11/05	27	147.70	24	148.33	148.50	3	17,807	0.02%
2021/11/04	7	145.21	2	145.75	144.50	5	18,007	0.03%
2021/11/03	21	145.83	22	146.98	148.50	-1	18,247	-0.01%
2021/11/02	17.2	146.34	21	148.38	144.00	-3.8	18,473	-0.02%
2021/11/01	34	152.94	28.3	152.31	150.00	5.7	18,641	0.03%
2021/10/29	35	163.33	22	162.89	160.00	13	18,846	0.07%
2021/10/28	30	164.30	38.1	164.55	164.00	-8.1	19,154	-0.04%
2021/10/27	11	156.64	13	156.58	158.50	-2	19,858	-0.01%
2021/10/26	22.1	155.14	13	155.96	152.50	9.1	20,775	0.04%
2021/10/25	5	145.80	5	147.30	149.00	0	21,535	0.00%
2021/10/22	5.3	149.89	6.2	150.76	148.00	-0.9	22,191	0.00%
2021/10/21	34	153.97	29.5	153.82	151.00	4.6	22,793	0.02%
2021/10/20	14	145.89	10	146.60	147.00	4	23,424	0.02%
2021/10/19	16	144.81	17.1	146.00	145.50	-1.1	24,926	0.00%
2021/10/18	1	141.50	1	143.00	143.00	0	25,500	0.00%
2021/10/15	16	141.03	15	140.47	141.00	1	25,649	0.00%
2021/10/14	9.2	138.08	10	136.85	139.00	-0.8	25,598	0.00%
2021/10/13	5.1	136.58	8.2	136.40	134.00	-3.2	25,541	-0.01%
2021/10/12	7.1	139.94	7	141.64	139.00	0.1	25,547	0.00%
2021/10/08	19.3	147.50	8	146.63	145.00	11.3	25,639	0.04%
2021/10/07	11	146.00	18	146.83	147.00	-7	25,668	-0.03%
2021/10/06	19.1	146.43	15	145.43	140.00	4.1	25,703	0.02%
2021/10/05	24.1	146.71	22	143.80	150.50	2.1	25,490	0.01%
2021/10/04	22.1	143.45	22	141.39	139.50	0.1	25,173	0.00%
2021/10/01	17.1	151.86	17	149.97	148.50	0.1	25,123	0.00%
2021/09/30	15	154.00	36	152.10	155.00	-21	25,106	-0.08%
2021/09/29	8	156.44	14	155.96	153.50	-6	25,212	-0.02%
2021/09/28	12	165.71	5	163.10	162.00	7	25,688	0.03%
2021/09/27	8	166.88	16	168.00	168.00	-8	25,883	-0.03%
2021/09/24	7	164.21	6	165.25	164.00	1	26,181	0.00%
2021/09/23	7.1	159.51	13	160.04	161.00	-5.9	26,339	-0.02%
2021/09/22	11.2	161.30	9	161.50	160.50	2.2	26,604	0.01%
2021/09/17	7.1	167.07	8	167.50	169.50	-0.9	26,950	0.00%
2021/09/16	8	167.87	11	167.36	165.50	-3	27,110	-0.01%
2021/09/15	16.2	167.20	5	166.70	165.00	11.2	27,266	0.04%
2021/09/14	7	176.57	13	176.88	176.50	-6	27,647	-0.02%
2021/09/13	16.1	177.75	10	178.85	175.00	6.1	28,072	0.02%
2021/09/10	61.1	184.64	43	184.57	179.00	18.1	28,528	0.06%
2021/09/09	38	179.91	22.5	176.24	179.50	15.6	28,530	0.05%
2021/09/08	25.2	171.14	25	173.44	169.00	0.2	28,671	0.00%
2021/09/07	36.1	176.39	26	177.23	176.50	10.1	29,141	0.03%
2021/09/06	19.2	174.94	30	174.57	174.50	-10.8	29,420	-0.04%
2021/09/03	25.4	183.25	30.4	182.61	180.50	-5	29,785	-0.02%
2021/09/02	21.2	191.59	50	193.18	186.00	-28.8	30,498	-0.09%
2021/09/01	19.2	193.36	35.1	194.63	195.50	-15.8	31,476	-0.05%
2021/08/31	41.3	193.70	25	193.86	191.50	16.3	32,096	0.05%
2021/08/30	13.5	190.05	7	190.21	189.00	6.5	32,647	0.02%
2021/08/27	19.2	190.53	15	189.67	190.50	4.1	33,242	0.01%
2021/08/26	15	191.93	13.1	190.93	190.50	1.9	34,115	0.01%
2021/08/25	31	192.10	35	192.11	193.50	-4	35,424	-0.01%
2021/08/24	44.3	197.27	44	198.56	190.00	0.3	35,921	0.00%
2021/08/23	32.2	199.71	35	202.26	202.00	-2.9	36,217	-0.01%
2021/08/20	39.8	193.74	36	194.01	190.50	3.8	36,492	0.01%
2021/08/19	40	198.69	31.1	199.99	189.50	8.9	36,702	0.02%
2021/08/18	91.2	197.53	71	197.58	208.00	20.2	36,877	0.05%
2021/08/17	49	216.53	47.1	210.25	207.50	1.9	37,064	0.01%
2021/08/16	23.1	221.30	25.1	221.44	221.00	-1.9	37,988	-0.01%
2021/08/13	31.4	233.98	44	230.13	224.00	-12.6	38,240	-0.03%
2021/08/12	35	239.41	9	237.44	236.50	26	38,758	0.07%
2021/08/11	41.3	239.11	40.7	239.69	237.00	0.6	39,687	0.00%
2021/08/10	26.1	252.64	16.7	253.88	248.50	9.4	39,841	0.02%
2021/08/09	28.3	258.50	17	259.62	252.00	11.3	40,193	0.03%
2021/08/06	17	267.29	18	268.67	269.50	-1	41,121	0.00%
2021/08/05	23	268.26	38	266.96	265.50	-15	41,868	-0.04%
2021/08/04	34.1	276.75	27.1	276.18	274.00	7	42,818	0.02%
2021/08/03	29.1	286.41	29	286.96	282.50	0.1	42,779	0.00%
2021/08/02	65.3	288.44	63.2	291.18	280.00	2.1	42,832	0.00%
2021/07/30	68.7	281.65	76.2	283.28	276.50	-7.5	42,231	-0.02%
2021/07/29	53.5	263.46	65.6	265.30	275.00	-12.1	41,722	-0.03%
2021/07/28	54.5	271.17	23.2	267.19	261.00	31.3	41,284	0.08%
2021/07/27	45.1	282.03	52	280.07	290.00	-6.9	41,322	-0.02%
2021/07/26	90.1	280.40	60.6	282.56	276.00	29.5	40,993	0.07%
2021/07/23	53.6	259.41	67.4	264.83	270.50	-13.8	40,197	-0.03%
2021/07/22	17	237.29	47.5	241.28	246.00	-30.5	39,107	-0.08%
2021/07/21	5.4	218.69	12.3	220.83	224.00	-6.9	38,837	-0.02%
2021/07/20	6.7	217.90	5	218.20	214.00	1.7	39,098	0.00%
2021/07/19	4	227.13	9.5	226.61	226.00	-5.5	39,414	-0.01%
2021/07/16	10	225.80	11	226.27	225.50	-1	39,721	0.00%
2021/07/15	19	217.76	28	221.45	224.50	-9	40,297	-0.02%
2021/07/14	13.5	211.00	14.2	213.54	215.50	-0.7	41,013	0.00%
2021/07/13	16.4	214.68	50.3	211.99	210.00	-34	41,311	-0.08%
2021/07/12	7.1	223.01	6	223.50	221.00	1.1	42,235	0.00%
2021/07/09	7.2	222.32	6	222.83	220.50	1.2	43,038	0.00%
2021/07/08	7	227.71	8.2	226.51	225.00	-1.2	43,962	0.00%
2021/07/07	9	229.89	17	227.26	224.00	-8	44,613	-0.02%
2021/07/06	19.3	232.48	7	233.43	231.00	12.3	45,041	0.03%
2021/07/05	28.1	237.44	22.7	238.04	238.50	5.4	45,758	0.01%
2021/07/02	8	228.19	22	228.16	228.00	-14	45,754	-0.03%
2021/07/01	29.5	226.49	27.6	227.75	222.00	2	45,948	0.00%
2021/06/30	12	223.12	16	224.47	226.00	-4	46,289	-0.01%
2021/06/29	19.4	228.72	14	232.22	219.00	5.3	46,999	0.01%
2021/06/28	21.2	227.34	31.2	228.21	233.00	-10	46,737	-0.02%
2021/06/25	13.3	220.95	13	220.42	220.00	0.3	46,470	0.00%
2021/06/24	9.3	216.98	11	217.50	217.00	-1.7	46,369	0.00%
2021/06/23	37.3	222.53	35	221.76	217.50	2.3	46,246	0.00%
2021/06/22	20.2	214.03	15.2	214.15	212.50	5	45,753	0.01%
2021/06/21	29.5	212.48	25.1	212.18	208.00	4.4	45,360	0.01%
2021/06/18	17.5	226.04	12	227.21	222.50	5.5	44,912	0.01%
2021/06/17	26.2	225.54	23	224.13	228.50	3.2	44,681	0.01%
2021/06/16	72.1	231.68	58.4	237.50	223.00	13.7	44,410	0.03%
2021/06/15	27	244.80	24.3	244.39	242.50	2.7	43,982	0.01%
2021/06/11	48	242.61	52.5	241.42	241.00	-4.5	44,896	-0.01%
2021/06/10	81.1	247.25	53	244.26	240.00	28	44,973	0.06%
2021/06/09	43.1	237.65	67.6	241.36	248.00	-24.5	44,862	-0.05%
2021/06/08	57.1	240.40	56.8	240.61	230.50	0.3	44,752	0.00%
2021/06/07	35.1	231.86	40.4	231.54	238.00	-5.3	44,289	-0.01%
2021/06/04	33.2	229.68	33	230.27	226.50	0.2	43,743	0.00%
2021/06/03	41.3	225.75	62.1	226.33	230.00	-20.8	43,243	-0.05%
2021/06/02	110.7	228.28	72	229.90	216.00	38.7	42,269	0.09%	大買/
2021/06/01	23.6	228.21	29.4	230.07	232.50	-5.9	40,906	-0.01%
2021/05/31	29.1	207.44	54.6	207.28	211.50	-25.5	39,973	-0.06%
2021/05/28	28	203.12	39.1	202.74	199.50	-11	39,364	-0.03%
2021/05/27	45.1	197.85	42	197.48	200.00	3.1	39,070	0.01%
2021/05/26	55	198.38	59	196.95	192.50	-4	38,520	-0.01%
2021/05/25	108.2	200.98	80.1	201.64	199.50	28.1	37,898	0.07%	大買/
2021/05/24	29	183.59	46	185.16	190.00	-17	36,643	-0.05%
2021/05/21	31	173.19	32.1	171.19	176.00	-1.1	35,838	0.00%
2021/05/20	74	174.14	58	172.83	169.00	16	35,635	0.04%
2021/05/19	37.1	172.60	47.4	173.98	179.00	-10.3	35,152	-0.03%
2021/05/18	58	158.02	43	159.62	163.00	15	34,334	0.04%
2021/05/17	56.1	156.00	49	152.82	148.50	7.1	34,113	0.02%
2021/05/14	106	176.30	72	178.03	164.50	34	33,842	0.10%	大買/
2021/05/13	39.1	167.76	61	166.84	171.00	-21.9	32,760	-0.07%
2021/05/12	48.1	159.17	76	158.64	161.00	-28	31,940	-0.09%
2021/05/11	36.1	166.97	55	166.45	162.50	-19	30,804	-0.06%
2021/05/10	34	185.81	47	188.32	180.50	-13	30,623	-0.04%
2021/05/07	68	181.97	43.1	180.62	183.00	24.9	30,225	0.08%
2021/05/06	39	174.71	31.1	174.12	171.00	7.9	29,853	0.03%
2021/05/05	41.2	182.22	36	177.31	172.50	5.2	29,380	0.02%
2021/05/04	36	178.42	61.5	173.86	191.50	-25.5	29,111	-0.09%
2021/05/03	52	192.62	47	181.71	179.50	5	28,545	0.02%
2021/04/29	48	200.21	41.1	201.29	199.00	6.9	28,395	0.02%
2021/04/28	84.1	202.78	85.1	204.34	201.00	-1	28,586	0.00%
2021/04/27	47	201.04	49	202.93	195.50	-2	28,353	-0.01%
2021/04/26	66.1	196.31	27	196.28	196.50	39.1	28,220	0.14%
2021/04/23	19	186.82	25	186.88	193.50	-6	28,108	-0.02%
2021/04/22	14.3	185.52	30	180.62	176.00	-15.7	28,446	-0.06%
2021/04/21	52.2	175.17	79.5	177.08	179.00	-27.3	28,387	-0.10%
2021/04/20	123	199.32	77.1	195.49	182.00	45.9	27,900	0.16%	大買/
2021/04/19	25.1	203.36	24.1	202.83	198.50	1	27,235	0.00%
2021/04/16	86.3	228.32	82	229.40	220.50	4.3	27,122	0.02%
2021/04/15	158	210.20	139.8	212.11	220.00	18.2	26,314	0.07%	大買/大賣/
2021/04/14	52.1	204.12	58	197.63	200.00	-5.9	25,679	-0.02%
2021/04/13	42.5	208.42	40.5	212.89	202.50	2	24,924	0.01%
2021/04/12	44	216.51	29	214.60	202.50	15	24,342	0.06%
2021/04/09	73.2	237.67	49.1	234.49	225.00	24.1	23,930	0.10%
2021/04/08	41.1	231.83	52.1	231.43	236.50	-11.1	23,464	-0.05%
2021/04/07	47.1	215.57	35.1	215.39	215.00	12	23,107	0.05%
2021/04/06	46.1	215.00	39	217.04	218.50	7.1	22,891	0.03%
2021/04/01	31.3	187.27	43.1	192.79	199.00	-11.8	22,675	-0.05%
2021/03/31	6.1	186.09	10	183.70	181.00	-3.9	22,011	-0.02%
2021/03/30	16	180.72	5.2	181.56	183.50	10.8	22,479	0.05%
2021/03/29	4	172.00	12	171.54	174.00	-8	22,643	-0.04%
2021/03/26	1	158.50	8.1	158.18	158.50	-7.1	23,226	-0.03%
2021/03/25	0	0.00	1	149.90	144.50	-1	23,434	0.00%
2021/03/24	5.2	150.35	0	0.00	148.00	5.2	23,608	0.02%
2021/03/23	0	0.00	2	150.75	152.00	-2	23,801	-0.01%
2021/03/22	14	153.64	5	153.23	154.00	9	24,108	0.04%
2021/03/19	6	158.75	7	153.66	159.00	-1	24,041	0.00%
2021/03/18	4	146.64	13	148.61	152.50	-9	23,912	-0.04%
2021/03/17	98.1	142.51	76.3	140.80	139.00	21.8	23,843	0.09%
2021/03/16	19	144.01	16.9	146.75	148.50	2.2	22,616	0.01%
2021/03/15	44.1	130.28	51	129.90	135.00	-6.9	21,961	-0.03%
2021/03/12	45.9	117.94	42.9	118.98	123.00	3	21,016	0.01%
2021/03/11	3	110.00	16	109.63	112.00	-13	19,953	-0.07%
2021/03/10	25	103.86	23	104.89	102.00	2	19,630	0.01%
2021/03/09	13.1	97.84	18.1	96.84	100.00	-5	19,296	-0.03%
2021/03/08	5.1	98.54	2	97.35	96.10	3.1	19,365	0.02%
2021/03/05	6.6	98.95	8	99.04	99.20	-1.4	19,397	-0.01%
2021/03/04	4	101.63	5	101.30	101.50	-1	19,409	-0.01%
2021/03/03	23	101.87	22	102.05	101.00	1	19,427	0.01%
2021/03/02	10	105.70	10	105.85	104.50	0	19,354	0.00%
2021/02/26	11	99.92	8	101.00	99.80	3	19,082	0.02%
2021/02/25	11	103.86	12.1	106.49	101.00	-1.1	18,950	-0.01%
2021/02/24	32	110.97	34	110.28	106.50	-2	18,832	-0.01%
2021/02/23	29.1	110.99	32.1	111.39	113.50	-3	18,669	-0.02%
2021/02/22	9	106.11	23	106.87	109.00	-14	18,470	-0.08%
2021/02/19	55	100.59	83.1	101.93	99.70	-28.1	18,188	-0.15%
2021/02/18	18	97.52	22	97.53	99.30	-4	17,890	-0.02%
2021/02/17	6.1	94.38	4	94.90	94.80	2.1	17,744	0.01%
2021/02/05	22	89.00	22	87.68	88.30	0	17,606	0.00%
2021/02/04	15	84.29	8	83.25	83.10	7	17,491	0.04%
2021/02/03	25.2	83.55	21	84.79	83.60	4.2	17,453	0.02%
2021/02/02	16	82.72	15	81.92	81.90	1	17,654	0.01%
2021/02/01	3	81.87	2	82.30	81.60	1	17,735	0.01%
2021/01/29	9	87.13	6	85.37	84.00	3	17,492	0.02%
2021/01/28	4	90.50	4	90.58	88.40	0	17,286	0.00%
2021/01/27	1	91.20	3	92.07	90.80	-2	17,175	-0.01%
2021/01/26	11	93.30	16	92.29	90.80	-5	17,215	-0.03%
2021/01/25	8	97.29	6.5	97.81	95.60	1.5	16,996	0.01%
2021/01/22	16	100.21	14	101.36	101.00	2	17,006	0.01%
2021/01/21	47.1	96.45	42	96.70	97.90	5.1	16,945	0.03%
2021/01/20	18.1	101.49	7	103.21	98.60	11.1	16,813	0.07%
2021/01/19	30.2	107.97	29	108.52	109.50	1.2	16,898	0.01%
2021/01/18	67	109.09	67	108.83	108.50	0	16,782	0.00%
2021/01/15	117	109.22	89	110.09	110.50	28	16,420	0.17%	大買/
2021/01/14	17	104.71	33.7	104.86	106.00	-16.7	15,638	-0.11%
2021/01/13	7	97.93	14.1	98.00	96.60	-7.1	15,309	-0.05%
2021/01/12	17.1	95.94	10	94.96	93.50	7.1	15,066	0.05%
2021/01/11	22	97.25	23.1	97.93	98.00	-1.1	14,830	-0.01%
2021/01/08	21	93.07	15	92.63	92.90	6	14,485	0.04%
2021/01/07	11	89.87	15.5	89.87	91.90	-4.5	14,161	-0.03%
2021/01/06	14.5	88.56	5	88.76	86.10	9.5	13,867	0.07%
2021/01/05	14	88.49	21	88.10	87.90	-7	13,629	-0.05%
2021/01/04	14.2	92.25	13	91.38	90.70	1.2	13,423	0.01%
2020/12/31	18	95.78	17	95.55	93.50	1	13,225	0.01%
2020/12/30	20	96.32	19	95.94	95.10	1	12,730	0.01%
2020/12/29	16	97.99	21	97.33	95.50	-5	12,492	-0.04%
2020/12/28	18	97.52	23.6	97.56	99.00	-5.6	12,246	-0.05%
2020/12/25	12	89.08	14.1	89.90	91.50	-2.1	11,791	-0.02%
2020/12/24	39.4	86.26	25.1	87.20	87.50	14.4	11,465	0.13%
2020/12/23	13.4	82.98	49	81.23	85.00	-35.6	10,799	-0.33%
2020/12/22	26	82.28	28.3	82.57	77.50	-2.3	10,442	-0.02%
2020/12/21	7	78.04	11.8	78.74	80.80	-4.8	9,725	-0.05%
2020/12/18	9	72.22	9.4	72.64	73.50	-0.4	9,411	0.00%
2020/12/17	17	70.89	23	71.39	72.20	-6	9,180	-0.07%
2020/12/16	16	69.18	13.1	69.72	68.40	2.9	8,966	0.03%
2020/12/15	3	69.17	11	69.00	67.70	-8	8,530	-0.09%
2020/12/14	4	68.80	0	0.00	68.50	4	8,452	0.05%
2020/12/11	1	68.00	1.3	68.53	68.70	-0.3	8,405	0.00%
2020/12/10	17	68.86	4	68.28	67.50	13	8,237	0.16%
2020/12/09	4	67.93	9	69.40	69.90	-5	8,013	-0.06%
2020/12/08	3	65.40	2	65.75	66.50	1	7,848	0.01%
2020/12/07	1	64.90	7.2	63.42	65.10	-6.2	7,784	-0.08%
2020/12/04	1	65.00	5	65.18	64.80	-4	7,756	-0.05%
2020/12/03	4	67.75	5.2	67.35	67.40	-1.2	7,653	-0.02%
2020/12/02	19.3	67.98	8.7	67.56	66.50	10.6	7,624	0.14%
2020/12/01	9	66.69	3	66.33	65.70	6	7,342	0.08%
2020/11/30	1.7	65.65	10	65.06	66.60	-8.3	7,166	-0.12%
2020/11/27	10	62.16	12	62.28	62.50	-2	6,971	-0.03%
2020/11/26	15	61.73	26	61.66	61.90	-11	6,865	-0.16%
2020/11/25	9	60.94	7	59.84	59.10	2	6,848	0.03%
2020/11/24	4	60.58	6	60.92	60.90	-2	6,805	-0.03%
2020/11/23	9	60.26	1	61.90	60.10	8	6,790	0.12%
2020/11/20	5	59.66	1.4	58.57	59.80	3.6	6,750	0.05%
2020/11/19	13	59.59	13	59.05	58.40	0	6,661	0.00%
2020/11/18	2	57.45	5.1	57.59	57.20	-3.1	6,590	-0.05%
2020/11/17	4	57.30	12	57.74	57.40	-8	6,694	-0.12%
2020/11/16	8	57.14	3	58.07	57.00	5	6,670	0.07%
2020/11/13	6	56.45	12.7	56.97	57.10	-6.7	6,614	-0.10%
2020/11/12	31	56.55	29	56.07	55.00	2	6,515	0.03%
2020/11/11	14.3	56.08	16	55.56	56.30	-1.7	6,390	-0.03%
2020/11/10	95.3	56.10	90.4	56.43	56.30	4.9	6,437	0.08%
2020/11/09	3	53.47	13.2	53.93	54.80	-10.2	6,022	-0.17%
2020/11/06	1	51.20	0	0.00	49.90	1	5,797	0.02%
2020/11/05	2	50.40	2	50.40	50.30	0	5,845	0.00%
2020/11/04	2	49.20	1	49.50	50.40	1	5,846	0.02%
2020/11/03	20	51.74	23	50.53	49.70	-3	5,814	-0.05%
2020/11/02	33	51.55	35	51.82	52.00	-2	5,817	-0.03%
2020/10/30	29	52.73	27.1	52.96	51.20	1.9	5,847	0.03%
2020/10/29	26	51.84	23.4	51.69	52.50	2.6	5,939	0.04%
2020/10/28	22.7	50.26	23	50.38	51.20	-0.3	5,850	-0.01%
2020/10/27	48	49.45	46.7	49.23	48.40	1.3	5,502	0.02%
2020/10/26	2.3	47.20	15	47.53	47.00	-12.7	5,212	-0.24%
2020/10/14	1	33.55	7	33.70	33.50	-6	5,038	-0.12%
2020/10/13	2	32.75	19	33.60	33.80	-17	5,092	-0.33%
2020/10/12	7	33.47	2	32.75	32.60	5	5,098	0.10%
2020/10/08	0	0.00	1	34.05	34.15	-1	5,174	-0.02%
2020/10/07	0	0.00	5	33.68	34.00	-5	5,338	-0.09%
2020/10/06	1	33.50	5	33.59	33.50	-4	5,610	-0.07%
2020/10/05	2	33.20	4	33.08	33.25	-2	5,803	-0.03%
2020/09/30	1	32.50	0	0.00	32.70	1	5,976	0.02%
2020/09/29	8	32.62	7	32.68	32.30	1	6,154	0.02%
2020/09/28	1	31.30	4	31.75	31.75	-3	6,419	-0.05%
2020/09/25	11	30.58	3	32.15	30.55	8	6,892	0.12%
2020/09/24	3	32.32	0	0.00	32.05	3	7,514	0.04%
2020/09/23	0	0.00	5	33.54	33.30	-5	7,630	-0.07%
2020/09/22	3	33.05	4	33.24	33.60	-1	7,661	-0.01%
2020/09/21	0	0.00	5	33.65	33.40	-5	7,659	-0.07%
2020/09/18	1	33.30	0	0.00	33.30	1	7,707	0.01%
2020/09/17	0	0.00	1	33.25	33.20	-1	7,920	-0.01%
2020/09/16	0	0.00	4	33.10	33.00	-4	8,187	-0.05%
2020/09/15	0	0.00	1	33.40	33.05	-1	8,308	-0.01%
2020/09/14	0	0.00	26	32.81	33.20	-26	8,419	-0.31%
2020/09/11	8	32.61	2	32.63	32.45	6	8,468	0.07%
2020/09/10	4	32.80	1	33.50	32.65	3	8,504	0.04%
2020/09/09	1	31.85	0	0.00	32.20	1	8,541	0.01%
2020/09/08	0	0.00	1	32.20	32.20	-1	8,754	-0.01%
2020/09/07	6	32.60	7	32.93	32.35	-1	8,899	-0.01%
2020/09/04	1	32.15	2	32.05	32.35	-1	9,142	-0.01%
2020/09/03	10	32.85	10	32.69	32.90	0	9,178	0.00%
2020/09/02	4	32.75	0	0.00	32.90	4	9,233	0.04%
2020/09/01	8	32.68	2	32.55	32.55	6	9,341	0.06%
2020/08/31	8	33.38	2	33.50	33.05	6	9,520	0.06%
2020/08/28	4	31.93	0	0.00	32.70	4	9,623	0.04%
2020/08/27	6	32.48	9	32.22	32.10	-3	9,829	-0.03%
2020/08/26	1	33.15	0	0.00	33.00	1	9,797	0.01%
2020/08/25	4	33.63	4	33.41	33.25	0	9,811	0.00%
2020/08/24	2	33.30	0	0.00	33.20	2	9,816	0.02%
2020/08/21	2	33.63	6	33.53	33.45	-4	9,858	-0.04%
2020/08/20	20	33.56	2.3	33.87	32.95	17.7	9,864	0.18%
2020/08/19	12	35.94	0	0.00	35.95	12	9,753	0.12%
2020/08/18	13	37.46	5	37.65	37.05	8	9,735	0.08%
2020/08/17	9	37.38	9	36.80	37.30	0	9,709	0.00%
2020/08/14	9	36.40	0	0.00	36.40	9	9,816	0.09%
2020/08/13	17	37.52	26	37.55	36.85	-9	9,891	-0.09%
2020/08/12	6	37.31	13	37.00	37.95	-7	9,990	-0.07%
2020/08/11	15	36.13	0	0.00	35.85	15	9,929	0.15%
2020/08/10	3	37.93	1	36.90	37.00	2	10,113	0.02%
2020/08/07	0	0.00	1	38.20	37.90	-1	10,364	-0.01%
2020/08/06	10	37.72	1	39.40	37.50	9	11,129	0.08%
2020/08/05	0	0.00	17	37.96	38.45	-17	11,261	-0.15%
2020/08/04	2	37.00	6	37.13	36.95	-4	11,444	-0.03%
2020/08/03	1	37.05	3	36.93	37.00	-2	11,809	-0.02%
2020/07/31	3	36.75	6	37.16	36.85	-3	12,486	-0.02%
2020/07/30	5	36.46	4	36.49	36.70	1	12,943	0.01%
2020/07/29	4	35.64	3	35.75	35.75	1	13,194	0.01%
2020/07/28	3	36.27	4	36.50	35.55	-1	13,258	-0.01%
2020/07/27	4	37.45	8	36.96	36.70	-4	13,268	-0.03%
2020/07/24	44	38.28	41	38.89	36.00	3	13,356	0.02%
2020/07/23	1	36.50	2	37.80	38.00	-1	13,411	-0.01%
2020/07/22	1	36.60	2	36.60	36.20	-1	13,559	-0.01%
2020/07/21	1	36.55	68	36.30	36.20	-67	13,699	-0.49%
2020/07/20	6	35.35	33	35.85	35.85	-27	13,805	-0.20%
2020/07/17	102	36.09	9	36.12	35.45	93	13,933	0.67%	大買/
2020/07/15	23	37.25	5	37.32	36.85	18	14,073	0.13%
2020/07/14	19	37.83	0	0.00	37.60	19	14,035	0.14%
2020/07/13	40	37.68	3	38.05	38.35	37	13,921	0.27%
2020/07/10	5	36.97	12	37.13	36.50	-7	13,910	-0.05%
2020/07/09	3	37.37	6	37.60	37.20	-3	13,865	-0.02%
2020/07/08	5	38.10	4	37.70	37.60	1	13,782	0.01%
2020/07/07	8	36.66	9	36.49	37.05	-1	13,740	-0.01%
2020/07/06	25	38.19	77	38.26	38.05	-52	13,518	-0.38%
2020/07/03	30	35.23	31	36.07	36.95	-1	13,152	-0.01%
2020/07/02	0	0.00	21	33.15	33.70	-21	12,618	-0.17%
2020/07/01	2	32.53	15	32.43	32.50	-13	12,526	-0.10%
2020/06/30	1	32.25	8	32.26	32.20	-7	12,521	-0.06%
2020/06/29	2	32.30	5	32.31	32.10	-3	12,586	-0.02%
2020/06/24	13	33.99	8	33.54	33.40	5	12,549	0.04%
2020/06/23	4	33.39	19	33.61	34.10	-15	12,422	-0.12%
2020/06/22	6	32.91	12	32.81	32.65	-6	12,237	-0.05%
2020/06/19	16	32.80	8	32.89	32.75	8	12,203	0.07%
2020/06/18	11	32.57	22	32.39	32.40	-11	12,136	-0.09%
2020/06/17	22	32.38	5	32.16	32.15	17	12,097	0.14%
2020/06/16	11	32.38	11	32.76	32.15	0	12,131	0.00%
2020/06/15	46	33.25	65	33.18	32.30	-19	12,122	-0.16%
2020/06/12	7	32.14	6	32.05	32.65	1	12,011	0.01%
2020/06/11	34	32.72	22	33.31	31.65	12	12,006	0.10%
2020/06/10	0	0.00	4	32.55	32.45	-4	11,876	-0.03%
2020/06/09	3	32.55	2	32.45	32.45	1	12,063	0.01%
2020/06/08	12	32.75	8	32.43	32.25	4	12,309	0.03%
2020/06/05	14	32.98	21	32.90	32.65	-7	12,621	-0.06%
2020/06/04	14	32.38	17	32.36	32.30	-3	12,878	-0.02%
2020/06/03	27	31.99	27	31.71	32.20	0	12,993	0.00%
2020/06/02	7	30.99	6	30.90	30.65	1	13,175	0.01%
2020/06/01	0	0.00	1	30.80	30.80	-1	13,257	-0.01%
2020/05/28	14	30.64	6	30.28	30.15	8	13,487	0.06%
2020/05/27	6	31.00	8	31.22	30.80	-2	13,504	-0.01%
2020/05/26	1	30.75	4	31.10	30.75	-3	13,571	-0.02%
2020/05/25	3	30.83	4	30.93	30.85	-1	13,651	-0.01%
2020/05/22	4	31.44	9	31.30	31.10	-5	13,957	-0.04%
2020/05/21	11	32.73	11	32.50	32.30	0	13,961	0.00%
2020/05/20	15	31.82	4	32.05	32.00	11	13,923	0.08%
2020/05/19	18	31.87	13	31.78	31.85	5	13,972	0.04%
2020/05/18	7.3	30.49	2	30.60	30.00	5.3	13,885	0.04%
2020/05/15	6	31.52	13	31.42	31.20	-7	14,215	-0.05%
2020/05/14	14	30.89	15	31.12	31.15	-1	14,552	-0.01%
2020/05/13	70	30.86	35	31.32	31.60	35	14,457	0.24%
2020/05/12	27.1	31.63	32	31.51	32.10	-4.9	13,689	-0.04%
2020/05/11	22.9	32.57	2	32.93	31.95	20.9	13,404	0.16%
2020/05/08	14	35.80	11	35.95	35.50	3	13,050	0.02%
2020/05/07	86	36.31	55	36.37	36.50	31	12,651	0.25%
2020/05/06	63	35.46	40	35.82	35.00	23	11,977	0.19%
2020/05/05	9	34.27	6	33.88	33.70	3	11,439	0.03%
2020/05/04	7	32.49	1	31.65	32.85	6	11,179	0.05%
2020/04/30	14	31.88	15	31.93	32.20	-1	11,116	-0.01%
2020/04/29	4	32.36	4	32.18	32.05	0	11,001	0.00%
2020/04/28	15	31.82	19	32.93	31.45	-4	10,887	-0.04%
2020/04/27	3	33.03	9	34.03	33.15	-6	10,629	-0.06%
2020/04/24	7	31.93	8	31.99	32.20	-1	10,392	-0.01%
2020/04/23	2	30.95	0	0.00	30.90	2	10,362	0.02%
2020/04/22	11	30.15	0	0.00	30.15	11	10,319	0.11%
2020/04/21	10	31.02	0	0.00	30.15	10	10,212	0.10%
2020/04/20	3	31.97	9	32.18	31.70	-6	10,104	-0.06%
2020/04/17	3	34.83	7	34.31	33.45	-4	10,046	-0.04%
2020/04/16	6	33.68	5	33.60	34.05	1	10,117	0.01%
2020/04/15	17	34.38	22	34.72	33.00	-5	10,158	-0.05%
2020/04/14	0	0.00	3	33.30	33.40	-3	9,868	-0.03%
2020/04/13	5	32.06	2	32.10	31.90	3	9,705	0.03%
2020/04/10	2	31.55	5	31.43	31.35	-3	9,633	-0.03%
2020/04/09	0	0.00	1	31.30	31.40	-1	9,501	-0.01%
2020/04/08	7	30.20	4	30.73	30.75	3	9,417	0.03%
2020/04/07	5	29.90	0	0.00	30.00	5	9,309	0.05%
2020/04/01	0	0.00	3	28.50	28.10	-3	9,128	-0.03%
2020/03/31	3	28.35	3	28.62	28.30	0	9,101	0.00%
2020/03/30	0	0.00	1	27.40	28.90	-1	9,008	-0.01%
2020/03/27	5	27.77	8	27.54	27.10	-3	8,949	-0.03%
2020/03/25	19	27.02	18	27.19	26.70	1	8,942	0.01%
2020/03/20	4	26.56	6	26.77	26.65	-2	8,873	-0.02%
2020/03/19	1	25.10	0	0.00	25.10	1	8,813	0.01%
2020/03/18	10	28.01	1	28.00	27.10	9	8,750	0.10%
2020/03/17	1	25.80	1	27.50	27.25	0	8,738	0.00%
2020/03/16	4	27.21	0	0.00	26.30	4	8,655	0.05%
2020/03/13	11	26.38	41	26.10	26.65	-30	8,542	-0.35%
2020/03/12	30	29.89	1	29.25	28.95	29	8,308	0.35%
2020/03/11	10	31.97	11	32.79	32.15	-1	8,032	-0.01%
2020/03/10	32	31.88	57	31.53	31.15	-25	7,669	-0.33%
2020/03/09	32	30.73	2	31.65	30.50	30	7,272	0.41%
2020/03/06	32	33.00	102	32.27	33.05	-70	7,047	-0.99%	大賣/
2020/03/05	47	30.96	41	31.26	31.00	6	6,669	0.09%
2020/03/04	5	30.39	6	30.50	30.65	-1	6,657	-0.02%
2020/03/03	6	30.99	12	31.42	31.05	-6	6,666	-0.09%
2020/03/02	62	30.15	71	29.51	30.15	-9	6,555	-0.14%
2020/02/27	33	29.84	24.2	30.27	30.40	8.8	6,519	0.13%
2020/02/26	12	29.94	15	30.07	30.15	-3	6,680	-0.04%
2020/02/25	58	30.87	18	31.07	29.35	40	6,769	0.59%
2020/02/24	6	31.23	7	31.59	31.70	-1	6,480	-0.02%
2020/02/21	49	31.33	25	31.45	31.55	24	6,512	0.37%
2020/02/20	2	32.00	40	31.53	31.30	-38	6,546	-0.58%
2020/02/19	33	31.05	42	31.84	31.80	-9	6,446	-0.14%
2020/02/18	64	31.12	27	31.42	31.60	37	6,342	0.58%
2020/02/17	28	30.21	46	30.09	31.20	-18	6,005	-0.30%
2020/02/14	31	27.90	21	27.64	28.40	10	5,467	0.18%
2020/02/13	1	26.15	3	26.42	26.30	-2	5,214	-0.04%
2020/02/12	0	0.00	32	25.33	26.05	-32	5,171	-0.62%
2020/02/11	1	24.60	10	24.80	24.80	-9	5,261	-0.17%
2020/02/10	38	24.33	35	24.69	24.30	3	5,357	0.06%
2020/02/07	42	25.22	11	25.71	24.80	31	5,375	0.58%
2020/02/05	16	25.64	2	25.45	25.45	14	5,485	0.26%
2020/02/04	1	25.95	0	0.00	26.20	1	5,467	0.02%
2020/02/03	0	0.00	7	24.91	25.15	-7	5,465	-0.13%
2020/01/31	11	26.27	5	26.30	25.50	6	5,467	0.11%
2020/01/30	7	25.79	20	25.80	25.75	-13	5,524	-0.24%
2020/01/20	6	27.52	4	27.75	27.50	2	5,616	0.04%
2020/01/17	6	27.03	2	27.10	27.55	4	5,571	0.07%
2020/01/16	0	0.00	104	26.40	26.70	-104	5,429	-1.92%	大賣/鉅額交易
2020/01/15	41	25.73	45	26.01	26.00	-4	5,297	-0.08%
2020/01/14	40	25.50	42	25.66	25.65	-2	5,214	-0.04%
2020/01/13	7	25.91	0	0.00	25.40	7	5,169	0.14%
2020/01/10	11	25.47	6	25.43	25.60	5	5,054	0.10%
2020/01/09	1	23.25	1	24.85	24.85	0	4,879	0.00%
2020/01/06	10	22.90	0	0.00	22.90	10	4,749	0.21%
2020/01/03	6	23.79	0	0.00	23.75	6	4,703	0.13%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/23	10	23.50	0	0.00	23.40	10	4,582	0.22%
2019/12/20	10	24.15	0	0.00	24.15	10	4,497	0.22%
2019/12/19	1	24.85	0	0.00	25.00	1	4,424	0.02%
2019/12/17	12	24.53	3	24.65	24.40	9	4,394	0.20%
2019/12/16	1	24.80	1	25.00	24.90	0	4,326	0.00%
2019/12/13	0	0.00	1	24.95	24.70	-1	4,325	-0.02%
2019/12/12	13	25.06	0	0.00	25.25	13	4,300	0.30%
2019/12/09	2	25.58	0	0.00	25.60	2	4,095	0.05%
2019/12/06	8	25.50	0	0.00	25.50	8	4,059	0.20%
2019/12/05	41	25.83	0	0.00	25.75	41	4,015	1.02%
2019/12/04	3	26.57	11	26.59	26.25	-8	3,948	-0.20%
2019/12/03	5	26.29	2	26.33	26.50	3	3,903	0.08%
2019/12/02	0	0.00	6	25.95	25.80	-6	3,803	-0.16%
2019/11/29	4	26.10	32	26.53	26.20	-28	3,779	-0.74%
2019/11/28	3	26.10	6	26.08	26.30	-3	3,710	-0.08%
2019/11/27	11	25.51	5	26.15	26.10	6	3,641	0.16%
2019/11/26	9	25.60	1	25.60	25.70	8	3,573	0.22%
2019/11/25	28	25.59	14	26.00	25.80	14	3,521	0.40%
2019/11/22	1	25.30	42	25.38	25.50	-41	3,237	-1.27%
2019/11/21	2	24.80	40	24.95	25.00	-38	3,016	-1.26%
2019/11/20	0	0.00	24	24.79	24.75	-24	2,943	-0.82%
2019/11/19	4	23.93	0	0.00	23.85	4	2,829	0.14%
2019/11/18	0	0.00	1	24.75	24.80	-1	2,650	-0.04%
2019/11/14	16	23.77	3	23.65	23.55	13	2,534	0.51%
2019/11/11	25	24.34	4	24.81	24.15	21	2,359	0.89%
2019/11/08	48	24.67	17	25.23	24.90	31	2,305	1.34%
2019/11/07	30	24.43	31	24.66	25.00	-1	2,208	-0.05%
2019/11/05	0	0.00	1	24.10	24.00	-1	2,055	-0.05%
2019/11/04	32	24.19	13	24.75	24.00	19	2,008	0.95%
2019/11/01	5	23.96	0	0.00	24.10	5	1,906	0.26%
2019/10/31	11	23.59	0	0.00	23.80	11	1,885	0.58%
2019/10/30	2	23.70	0	0.00	23.90	2	1,832	0.11%
2019/10/29	43	23.85	2	24.05	23.40	41	1,786	2.29%
2019/10/28	3	24.00	52	24.69	24.90	-49	1,648	-2.97%
2019/10/25	0	0.00	2	22.95	22.95	-2	1,460	-0.14%
2019/10/24	0	0.00	3	22.50	22.50	-3	1,461	-0.21%
2019/10/17	1	22.45	0	0.00	22.45	1	1,509	0.07%
2019/10/15	2	22.38	2	22.25	22.20	0	1,518	0.00%
2019/10/03	2	21.25	2	21.65	21.65	0	1,559	0.00%
2019/09/27	0	0.00	8	21.30	21.10	-8	1,573	-0.51%
2019/09/25	4	21.50	0	0.00	21.55	4	1,605	0.25%
2019/09/23	1	22.05	0	0.00	21.95	1	1,597	0.06%
2019/09/19	3	21.60	0	0.00	21.70	3	1,579	0.19%
2019/09/18	0	0.00	1	21.80	21.80	-1	1,571	-0.06%
2019/09/17	8	22.45	0	0.00	22.05	8	1,556	0.51%
2019/09/11	1	22.95	0	0.00	22.75	1	1,599	0.06%
2019/09/10	4	22.90	0	0.00	22.90	4	1,607	0.25%
2019/09/05	1	23.30	0	0.00	23.30	1	1,625	0.06%
2019/09/04	10	23.20	0	0.00	23.20	10	1,652	0.61%
2019/09/03	25	23.23	1	23.40	23.40	24	1,656	1.45%
2019/09/02	0	0.00	33	23.55	23.75	-33	1,629	-2.03%
2019/08/30	31	22.87	21	23.30	22.75	10	1,586	0.63%
2019/08/29	21	22.94	2	23.10	22.85	19	1,557	1.22%
2019/08/28	0	0.00	15	22.53	22.75	-15	1,547	-0.97%
2019/08/26	15	21.96	0	0.00	21.85	15	1,580	0.95%
2019/08/22	2	22.75	0	0.00	22.50	2	1,620	0.12%
2019/08/19	0	0.00	20	22.45	22.40	-20	1,664	-1.20%
2019/08/16	0	0.00	31	22.60	22.70	-31	1,727	-1.79%
2019/08/15	0	0.00	1	21.60	22.00	-1	1,731	-0.06%
2019/08/13	6	21.75	0	0.00	21.80	6	1,833	0.33%
2019/08/12	20	22.50	2	22.35	22.10	18	1,854	0.97%
2019/08/07	0	0.00	2	21.28	21.10	-2	1,867	-0.11%
2019/08/06	1	20.75	0	0.00	21.05	1	1,905	0.05%
2019/08/05	6	21.60	0	0.00	21.20	6	1,954	0.31%
2019/08/02	10	22.22	1	22.45	22.05	9	1,976	0.46%
2019/07/29	9	22.80	3	23.00	22.80	6	2,095	0.29%
2019/07/25	0	0.00	39	23.75	23.95	-39	2,047	-1.90%
2019/07/19	5	22.70	0	0.00	22.65	5	2,388	0.21%
2019/07/17	0	0.00	2	23.40	23.40	-2	2,570	-0.08%
2019/07/11	4	23.80	0.7	23.65	23.75	3.3	2,904	0.11%
2019/07/04	2	23.50	0	0.00	23.50	2	3,328	0.06%
2019/07/03	2	24.10	0	0.00	23.45	2	3,404	0.06%
2019/07/02	39	24.00	39	24.14	24.10	0	3,462	0.00%
2019/07/01	13	23.68	3	23.60	23.70	10	3,454	0.29%
2019/06/28	4	23.20	0	0.00	23.15	4	3,492	0.11%
2019/06/25	31	23.29	0	0.00	23.00	31	3,599	0.86%
2019/06/24	2	23.45	16	23.60	23.45	-14	3,665	-0.38%
2019/06/21	16	22.93	2	23.20	23.10	14	3,737	0.37%
2019/06/20	3	23.22	10	22.95	23.30	-7	3,805	-0.18%
2019/06/19	0	0.00	9	22.90	22.80	-9	4,080	-0.22%
2019/06/18	15	22.87	10	22.75	22.60	5	4,151	0.12%
2019/06/17	14	22.36	0	0.00	22.60	14	4,312	0.32%
2019/06/13	0	0.00	3	22.50	22.50	-3	4,880	-0.06%
2019/06/11	3	21.85	0	0.00	21.90	3	4,886	0.06%
2019/06/06	0	0.00	1	21.55	21.60	-1	4,886	-0.02%
2019/06/05	2	21.90	0	0.00	21.90	2	4,892	0.04%
2019/06/04	0	0.00	1	21.90	21.70	-1	4,887	-0.02%
2019/06/03	0	0.00	19	21.07	21.65	-19	4,882	-0.39%
2019/05/31	0	0.00	1	21.45	21.40	-1	4,881	-0.02%
2019/05/30	0	0.00	1	21.15	21.40	-1	4,900	-0.02%
2019/05/29	3	19.90	0	0.00	20.30	3	4,876	0.06%
2019/05/28	3	20.13	0	0.00	20.30	3	4,967	0.06%
2019/05/27	1	20.35	0	0.00	20.30	1	5,023	0.02%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	0	0.00	5	21.38	21.25	-5	5,040	-0.10%
2019/05/21	7	20.24	2	20.00	20.60	5	4,972	0.10%
2019/05/20	1	20.85	0	0.00	20.65	1	4,902	0.02%
2019/05/17	1	22.45	0	0.00	21.60	1	4,992	0.02%
2019/05/16	1	22.50	0	0.00	22.45	1	5,076	0.02%
2019/05/09	8	23.43	0	0.00	23.20	8	5,053	0.16%
2019/05/08	5.2	24.34	0	0.00	24.10	5.2	5,019	0.10%
2019/05/06	2	24.48	0	0.00	24.30	2	5,004	0.04%
2019/05/03	1	25.15	0	0.00	25.05	1	4,991	0.02%
2019/04/30	4	25.13	0	0.00	25.15	4	4,988	0.08%
2019/04/26	8	26.15	15	26.50	26.50	-7	4,899	-0.14%
2019/04/25	1	25.95	0	0.00	26.40	1	4,713	0.02%
2019/04/24	5	25.99	3	25.85	25.70	2	4,724	0.04%
2019/04/23	14	26.23	2	26.10	26.20	12	4,795	0.25%
2019/04/22	7	25.82	8.7	25.79	26.50	-1.7	4,687	-0.04%
2019/04/19	2	24.70	10	24.83	24.80	-8	4,529	-0.18%
2019/04/18	6	24.23	0	0.00	24.00	6	4,587	0.13%
2019/04/17	1	25.05	0	0.00	24.65	1	4,558	0.02%
2019/04/16	0	0.00	10	24.30	24.60	-10	4,542	-0.22%
2019/04/15	5	25.20	0	0.00	25.30	5	4,502	0.11%
2019/04/12	2	25.85	2	25.50	25.40	0	4,497	0.00%
2019/04/10	12	26.58	38	26.13	26.35	-26	4,474	-0.58%
2019/04/08	10	24.86	0	0.00	25.45	10	4,219	0.24%
2019/04/03	5	25.00	1	25.00	25.05	4	4,227	0.09%
2019/04/02	5	25.35	8	25.43	25.35	-3	4,248	-0.07%
2019/04/01	15	24.68	0	0.00	24.65	15	4,283	0.35%
2019/03/29	3	24.97	0	0.00	24.80	3	4,284	0.07%
2019/03/27	0	0.00	1	25.25	25.20	-1	4,472	-0.02%
2019/03/26	2	26.13	12	26.30	25.80	-10	4,726	-0.21%
2019/03/25	12	25.82	3	25.88	26.00	9	4,815	0.19%
2019/03/22	11	26.36	15	26.56	26.50	-4	4,912	-0.08%
2019/03/21	5	25.13	0	0.00	25.05	5	4,949	0.10%
2019/03/20	10	25.61	9	26.00	25.10	1	4,913	0.02%
2019/03/19	1	25.00	3	24.80	25.25	-2	4,776	-0.04%
2019/03/18	9	24.49	43	23.16	24.60	-34	4,557	-0.75%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/14	1	21.50	0	0.00	21.50	1	4,390	0.02%
2019/03/13	1	21.75	1	21.85	21.75	0	4,418	0.00%
2019/03/07	15	22.00	0	0.00	21.80	15	4,614	0.33%
2019/03/06	14	22.31	1	22.45	22.30	13	4,631	0.28%
2019/03/05	14	22.27	7	22.49	22.35	7	4,644	0.15%
2019/02/27	5	21.75	0	0.00	22.05	5	4,585	0.11%
2019/02/26	2	22.23	1	22.55	22.60	1	4,487	0.02%
2019/02/25	2	21.80	2	21.85	21.85	0	4,419	0.00%
2019/02/21	6	21.50	14	21.46	21.65	-8	4,364	-0.18%
2019/02/19	0	0.00	1	21.55	21.50	-1	4,357	-0.02%
2019/02/18	2	21.00	2	21.35	21.65	0	4,349	0.00%
2019/02/15	3	21.27	0	0.00	21.25	3	4,246	0.07%
2019/02/14	2	23.45	0	0.00	23.60	2	4,145	0.05%
2019/02/13	2	23.55	7	23.64	23.60	-5	4,144	-0.12%
2019/02/12	3	23.10	0	0.00	23.20	3	4,088	0.07%
2019/01/30	4	22.85	2	22.65	22.65	2	4,084	0.05%
2019/01/29	0	0.00	8	22.70	22.90	-8	4,035	-0.20%
2019/01/28	3	22.45	6	22.83	22.90	-3	4,025	-0.07%
2019/01/24	1	22.25	2	22.30	22.10	-1	4,006	-0.02%
2019/01/23	2	22.15	4	22.14	22.30	-2	4,006	-0.05%
2019/01/22	1	21.85	0	0.00	21.80	1	3,980	0.03%
2019/01/21	0	0.00	2	22.08	21.90	-2	3,978	-0.05%
2019/01/17	10	21.95	0	0.00	21.85	10	3,997	0.25%
2019/01/16	5	21.83	0	0.00	21.70	5	4,009	0.12%
2019/01/15	3	22.05	0	0.00	21.70	3	3,967	0.08%
2019/01/14	1	22.40	0	0.00	22.30	1	3,834	0.03%
2019/01/11	2	22.65	0	0.00	22.70	2	3,793	0.05%
2019/01/10	9	22.64	5	22.45	22.90	4	3,735	0.11%
2019/01/09	0	0.00	1	24.35	24.30	-1	3,626	-0.03%
2019/01/07	0	0.00	1	24.15	24.10	-1	3,565	-0.03%
2019/01/04	0	0.00	3	24.30	24.05	-3	3,541	-0.08%
2019/01/03	2	24.85	9	25.12	24.80	-7	3,535	-0.20%
2019/01/02	1	25.90	0	0.00	25.90	1	3,478	0.03%
2018/12/28	3	26.65	0	0.00	26.75	3	3,437	0.09%
2018/12/26	0	0.00	2	26.30	26.00	-2	3,398	-0.06%
2018/12/25	1	27.85	1	27.40	27.35	0	3,315	0.00%
2018/12/24	0	0.00	2	28.95	28.45	-2	3,268	-0.06%
2018/12/22	1	28.25	7	27.81	28.25	-6	3,174	-0.19%
2018/12/21	0	0.00	1	27.25	28.25	-1	3,155	-0.03%
2018/12/20	6	29.47	0	0.00	27.85	6	3,073	0.20%
2018/12/19	10	29.52	5	29.45	29.30	5	2,877	0.17%
2018/12/18	5	28.46	2	28.63	28.25	3	2,555	0.12%
2018/12/17	1	29.20	4	28.53	28.10	-3	2,408	-0.12%
2018/12/14	12	27.74	13	28.82	29.00	-1	2,227	-0.04%
2018/12/10	4	25.51	5	25.15	24.85	-1	1,772	-0.06%
2018/12/06	1	26.55	1	25.45	25.55	0	1,568	0.00%
2018/12/05	3	26.70	0	0.00	26.30	3	1,527	0.20%
2018/12/04	0	0.00	2	27.03	26.85	-2	1,524	-0.13%
2018/12/03	4	26.53	18	26.58	26.85	-14	1,576	-0.89%
2018/11/30	4	25.49	0	0.00	25.65	4	1,510	0.26%
2018/11/28	0	0.00	2	24.63	25.25	-2	1,438	-0.14%
2018/11/27	0	0.00	1	24.35	24.40	-1	1,422	-0.07%
2018/11/23	2	23.13	0	0.00	23.20	2	1,483	0.13%
2018/11/21	1	24.10	0	0.00	24.10	1	1,510	0.07%
2018/11/12	1	24.50	0	0.00	24.55	1	1,600	0.06%
2018/11/08	0	0.00	79	24.10	24.15	-79	1,619	-4.88%
2018/11/01	0	0.00	2	23.20	23.30	-2	1,669	-0.12%
2018/10/31	1	23.10	1	23.25	22.60	0	1,644	0.00%
2018/10/30	0	0.00	1	22.45	22.50	-1	1,639	-0.06%
2018/10/26	6	23.05	18	23.23	22.70	-12	1,640	-0.73%
2018/10/25	2	22.75	2	23.20	23.25	0	1,618	0.00%
2018/10/24	1	23.10	1	23.30	23.35	0	1,583	0.00%
2018/10/23	0	0.00	1	22.85	22.45	-1	1,559	-0.06%
2018/10/17	0	0.00	1	21.25	21.35	-1	1,550	-0.06%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/09/26	0	0.00	5	24.40	24.40	-5	1,623	-0.31%
2018/09/12	0	0.00	6	25.10	24.70	-6	1,729	-0.35%
2018/09/07	6	24.22	0	0.00	24.10	6	1,735	0.35%
2018/09/05	0	0.00	1	26.50	26.75	-1	1,698	-0.06%
2018/08/30	1	26.75	1	26.50	26.70	0	1,769	0.00%
2018/08/29	1	26.10	1	26.20	26.35	0	1,819	0.00%
2018/08/28	0	0.00	1	25.90	25.95	-1	1,816	-0.06%
2018/08/27	2	26.10	2	26.00	26.10	0	1,825	0.00%
2018/08/24	5.3	25.35	3	25.62	25.30	2.3	1,805	0.13%
2018/08/20	1	24.25	0	0.00	24.95	1	1,797	0.06%
2018/08/14	2	22.70	0	0.00	22.90	2	1,722	0.12%
2018/08/13	6	23.45	10	23.25	23.35	-4	1,692	-0.24%
2018/08/10	3	24.75	0	0.00	24.60	3	1,641	0.18%
2018/08/08	1	25.15	0	0.00	25.30	1	1,654	0.06%
2018/08/02	10	25.00	0	0.00	24.75	10	1,676	0.60%
2018/07/31	0	0.00	1	25.10	25.10	-1	1,693	-0.06%
2018/07/30	2	25.75	3	25.53	25.25	-1	1,695	-0.06%
2018/07/26	1	25.50	0	0.00	25.60	1	1,714	0.06%
2018/07/13	1	25.40	0	0.00	25.20	1	2,043	0.05%
2018/07/12	3	24.73	1	25.05	25.05	2	2,129	0.09%
2018/07/11	2	25.70	2	25.03	25.00	0	2,201	0.00%
2018/07/06	1	26.25	78	26.20	26.45	-77	2,310	-3.33%
2018/07/03	0	0.00	4	27.35	27.35	-4	2,807	-0.14%
2018/06/28	1	26.00	0	0.00	26.15	1	3,001	0.03%
2018/06/26	0	0.00	8	26.30	26.05	-8	3,214	-0.25%
2018/06/25	1	26.80	1	26.85	26.70	0	3,215	0.00%
2018/06/22	2	27.40	0	0.00	27.55	2	3,239	0.06%
2018/06/21	2	27.75	2	28.28	28.25	0	3,241	0.00%
2018/06/20	1	27.40	0	0.00	27.50	1	3,260	0.03%
2018/06/19	1	28.55	1	27.90	27.90	0	3,372	0.00%
2018/06/15	0	0.00	2	28.68	28.30	-2	3,389	-0.06%
2018/06/14	1	28.80	1	28.40	28.50	0	3,359	0.00%
2018/06/13	6	28.64	3	28.60	28.25	3	3,333	0.09%
2018/06/12	6	28.68	0	0.00	28.80	6	3,308	0.18%
2018/06/11	2	29.30	0	0.00	29.00	2	3,312	0.06%
2018/06/08	0	0.00	1	28.30	29.00	-1	3,360	-0.03%
2018/06/07	2	28.70	0	0.00	28.70	2	3,375	0.06%
2018/06/06	1	28.10	1	28.55	28.55	0	3,365	0.00%
2018/06/01	0	0.00	1	27.35	27.50	-1	3,592	-0.03%
2018/05/25	0	0.00	1	27.10	26.95	-1	3,552	-0.03%
2018/05/22	1	27.00	0	0.00	27.15	1	3,583	0.03%
2018/05/21	0	0.00	1	26.70	26.70	-1	3,584	-0.03%
2018/05/17	0	0.00	1	26.80	26.75	-1	3,698	-0.03%
2018/05/16	0	0.00	1	26.70	26.60	-1	3,705	-0.03%
2018/05/14	0	0.00	12	25.85	25.90	-12	3,817	-0.31%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/09	2	26.00	5	26.10	25.85	-3	3,823	-0.08%
2018/05/08	5	26.15	0	0.00	26.25	5	3,827	0.13%
2018/05/07	6	25.88	0	0.00	25.75	6	3,827	0.16%
2018/05/04	2	25.70	0	0.00	25.80	2	3,838	0.05%
2018/05/02	0	0.00	1	26.20	26.10	-1	3,825	-0.03%
2018/04/30	8	26.16	0	0.00	25.95	8	3,820	0.21%
2018/04/27	0	0.00	1	27.00	27.00	-1	3,783	-0.03%
2018/04/26	4	27.75	2	28.60	27.40	2	3,796	0.05%
2018/04/25	0	0.00	6	27.68	28.05	-6	3,770	-0.16%
2018/04/24	4	27.40	0	0.00	27.55	4	3,774	0.11%
2018/04/23	0	0.00	7	28.62	28.65	-7	3,766	-0.19%
2018/04/20	34	28.79	10	28.80	28.55	24	3,777	0.64%
2018/04/19	0	0.00	10	27.95	28.05	-10	3,734	-0.27%
2018/04/18	2	28.23	13	27.80	27.75	-11	3,706	-0.30%
2018/04/17	4	28.10	6	30.35	28.15	-2	3,643	-0.05%
2018/04/16	1	30.95	4	30.76	30.35	-3	3,572	-0.08%
2018/04/13	60	31.10	0	0.00	30.80	60	3,613	1.66%
2018/04/12	1	31.00	3	31.10	30.90	-2	3,645	-0.05%
2018/04/11	6	30.73	0	0.00	30.40	6	3,870	0.16%
2018/04/10	17	32.45	8	31.38	30.90	9	3,913	0.23%
2018/04/09	5	33.01	24	32.93	32.80	-19	3,788	-0.50%
2018/04/03	2	31.85	20	31.75	31.95	-18	3,589	-0.50%
2018/04/02	9	32.43	67	31.97	32.15	-58	3,569	-1.62%
2018/03/31	5	31.95	10	31.75	31.95	-5	3,438	-0.15%
2018/03/30	6	32.23	6	31.85	31.85	0	3,369	0.00%
2018/03/29	24	30.85	2	31.15	30.55	22	3,230	0.68%
2018/03/28	0	0.00	15	31.25	31.15	-15	3,283	-0.46%
2018/03/27	12	31.64	0	0.00	31.55	12	3,359	0.36%
2018/03/26	0	0.00	4	31.00	31.60	-4	3,407	-0.12%
2018/03/23	7	30.66	0	0.00	31.20	7	3,681	0.19%
2018/03/22	18	32.10	3	31.57	31.60	15	3,690	0.41%
2018/03/21	1	30.75	1	31.15	31.30	0	3,614	0.00%
2018/03/16	0	0.00	1	31.00	30.55	-1	3,673	-0.03%
2018/03/13	1	31.00	10	31.05	31.30	-9	3,722	-0.24%
2018/03/12	1	31.10	11	31.15	30.65	-10	3,695	-0.27%
2018/03/09	17	30.75	11	31.03	31.00	6	3,693	0.16%
2018/03/08	16	29.99	10	30.30	30.35	6	3,609	0.17%
2018/03/07	39	29.38	28	29.16	30.10	11	3,560	0.31%
2018/03/02	2	28.25	0	0.00	28.25	2	3,619	0.06%
2018/02/27	0	0.00	1	28.20	28.20	-1	3,700	-0.03%
2018/02/26	10	28.03	0	0.00	28.15	10	3,745	0.27%
2018/02/22	2	26.90	2	26.70	27.45	0	3,836	0.00%
2018/02/21	0	0.00	6	26.35	26.90	-6	3,983	-0.15%
2018/02/12	3	25.60	40	25.61	25.50	-37	3,980	-0.93%
2018/02/09	1	25.90	0	0.00	27.00	1	3,929	0.03%
2018/02/06	5	28.97	160	29.02	27.40	-155	4,080	-3.80%	大賣/鉅額交易
2018/02/05	0	0.00	20	30.00	30.30	-20	4,101	-0.49%
2018/02/02	0	0.00	1	30.50	30.75	-1	4,186	-0.02%
2018/01/31	7	30.31	2	30.25	30.15	5	4,403	0.11%
2018/01/30	50	30.94	21	30.94	30.70	29	4,441	0.65%
2018/01/29	0	0.00	24	31.03	30.80	-24	4,457	-0.54%
2018/01/24	1	30.90	0	0.00	30.95	1	4,694	0.02%
2018/01/23	1	30.85	0	0.00	30.60	1	4,728	0.02%
2018/01/22	21	31.71	0	0.00	31.20	21	4,778	0.44%
2018/01/19	1	31.05	0	0.00	31.20	1	4,811	0.02%
2018/01/18	0	0.00	1	31.05	31.00	-1	4,819	-0.02%
2018/01/16	0	0.00	1	31.25	31.10	-1	4,842	-0.02%
2018/01/12	0	0.00	3	30.40	30.35	-3	4,873	-0.06%
2018/01/11	1	30.10	3.4	30.42	30.00	-2.4	4,895	-0.05%
2018/01/10	2	30.90	1	30.75	30.75	1	4,931	0.02%
2018/01/09	93	31.14	78	31.06	30.90	15	4,960	0.30%
2018/01/08	50	32.74	243	32.37	31.60	-193	4,948	-3.90%	大賣/鉅額交易
2018/01/05	89	33.83	18	33.51	33.20	71	4,898	1.45%
2018/01/04	1	32.70	15	32.19	32.70	-14	4,675	-0.30%
2018/01/03	10	31.51	63	31.81	31.70	-53	4,688	-1.13%
2018/01/02	1	31.30	5	31.13	31.25	-4	4,624	-0.09%