敦泰 (3545)-永豐金-敦北券商分點個股進出

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
82.6
漲跌
▼0.1
漲幅
-0.12%
成交量
823張
產業
上市半導體類股▼0.00%
1216人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/13	2	81.90	3	82.33	82.60	-1	3,264	-0.03%
2024/05/10	1	82.50	2	81.90	82.70	-1	3,388	-0.03%
2024/05/09	1	84.60	0	0.00	83.00	1	3,450	0.03%
2024/05/08	1	85.00	0	0.00	85.00	1	3,582	0.03%
2024/05/07	2	85.50	1	85.50	85.60	1	3,602	0.03%
2024/05/06	0	0.00	7	86.20	86.70	-7	3,610	-0.19%
2024/05/03	6	85.72	5	86.32	84.80	1	3,636	0.03%
2024/04/29	1	84.90	0	0.00	85.20	1	4,073	0.02%
2024/04/25	1	81.90	0	0.00	82.20	1	4,145	0.02%
2024/04/24	1	83.10	1.5	83.27	83.40	-0.5	4,179	-0.01%
2024/04/23	1	81.30	1	81.60	81.60	0	4,215	0.00%
2024/04/22	2	81.20	0	0.00	79.60	2	4,237	0.05%
2024/04/19	0.1	83.36	1	81.00	81.70	-0.9	4,254	-0.02%
2024/04/17	1	84.90	1.1	85.03	85.20	-0.1	4,255	0.00%
2024/04/16	2	84.25	7	85.11	83.80	-5	4,277	-0.12%
2024/04/15	2.5	87.78	0	0.00	87.30	2.5	4,266	0.06%
2024/04/12	0	0.00	3	89.93	89.30	-3	4,259	-0.07%
2024/04/11	2.1	90.20	1	92.00	89.80	1.1	4,268	0.02%
2024/04/10	1	91.80	6.2	91.65	92.50	-5.2	4,256	-0.12%
2024/04/09	2.1	90.84	0	0.00	90.60	2.1	4,263	0.05%
2024/04/08	0	90.90	0.1	91.30	90.30	0	4,294	0.00%
2024/04/03	2	91.75	1	91.00	91.10	1	4,343	0.02%
2024/04/02	2	94.51	0	0.00	94.10	2	4,413	0.05%
2024/04/01	2	94.40	0	0.00	94.90	2	4,518	0.04%
2024/03/29	2	95.35	2	96.20	94.80	0	4,548	0.00%
2024/03/27	10	95.71	6	96.32	95.30	4	4,531	0.09%
2024/03/26	2	95.44	0	0.00	94.70	2	4,513	0.05%
2024/03/25	9.3	96.29	8.6	95.39	95.20	0.7	4,464	0.02%
2024/03/22	3	92.70	4	93.35	92.70	-1	4,389	-0.02%
2024/03/21	1	88.30	3	89.07	90.50	-2	4,366	-0.05%
2024/03/20	1	91.00	3	90.33	90.20	-2	4,360	-0.05%
2024/03/19	0	0.00	10	91.30	91.20	-10	4,390	-0.23%
2024/03/15	0	90.50	3	90.70	90.00	-3	4,452	-0.07%
2024/03/14	2.1	90.93	2	91.20	90.90	0.1	4,511	0.00%
2024/03/13	0.3	92.89	1	94.50	91.90	-0.7	4,545	-0.02%
2024/03/12	1.4	93.54	2	93.90	93.20	-0.6	4,589	-0.01%
2024/03/11	1	94.60	0.5	93.60	94.20	0.5	4,656	0.01%
2024/03/08	4	94.62	2	93.60	92.80	2	4,720	0.04%
2024/03/07	2.6	95.15	4	95.00	94.50	-1.4	4,795	-0.03%
2024/03/06	1	96.82	0.1	97.50	96.60	0.9	4,979	0.02%
2024/03/05	1.1	97.63	0	0.00	98.20	1.1	5,126	0.02%
2024/03/04	0	99.60	1.2	100.41	98.80	-1.2	5,534	-0.02%
2024/03/01	4	99.68	4.1	99.05	99.20	-0.1	5,826	0.00%
2024/02/29	1.1	97.71	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	2.2	98.55	0	0.00	98.50	2.2	6,012	0.04%
2024/02/26	3	100.50	2	99.60	99.20	1	6,141	0.02%
2024/02/23	1	105.00	90	103.50	104.00	-89	6,391	-1.39%
2024/02/22	1	103.50	5.5	105.32	105.50	-4.5	6,602	-0.07%
2024/02/21	18.1	108.08	20.1	107.37	105.00	-2	7,258	-0.03%
2024/02/20	26.7	107.73	20	109.00	108.50	6.7	7,428	0.09%
2024/02/19	50	105.70	20.2	106.48	105.50	29.8	7,523	0.40%
2024/02/16	0.1	103.50	0	0.00	103.00	0.1	7,920	0.00%
2024/02/15	30	101.50	6	100.83	101.50	24	8,435	0.28%
2024/02/05	3	99.67	1	99.20	99.20	2	8,495	0.02%
2024/02/02	33	101.53	9	99.87	101.50	24	8,506	0.28%
2024/02/01	1.2	97.40	1.1	96.82	96.50	0.2	8,497	0.00%
2024/01/31	5	101.60	4	101.58	99.10	1	8,589	0.01%
2024/01/30	3	100.23	0	0.00	99.10	3	8,697	0.03%
2024/01/29	2	99.70	5	99.88	101.00	-3	8,867	-0.03%
2024/01/26	6	100.00	2	100.75	99.80	4	8,900	0.04%
2024/01/25	3	101.66	4	102.88	100.50	-1	8,998	-0.01%
2024/01/24	10	103.95	4	103.50	102.00	6	8,974	0.07%
2024/01/23	7.5	105.50	13.3	105.82	108.00	-5.9	8,928	-0.07%
2024/01/22	9	99.52	5	99.14	100.50	4	8,854	0.05%
2024/01/19	23.1	97.67	22	98.33	97.60	1.1	8,852	0.01%
2024/01/17	3	100.27	2	101.75	98.80	1	8,872	0.01%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/15	3	103.50	2	104.75	102.50	1	8,851	0.01%
2024/01/12	1	103.50	0	0.00	103.00	1	8,893	0.01%
2024/01/11	1	104.01	1	105.00	105.00	0	9,025	0.00%
2024/01/10	0	102.50	0	0.00	105.00	0	9,070	0.00%
2024/01/09	4	104.00	7	103.00	103.50	-3	9,124	-0.03%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	3	106.33	3	107.00	106.50	0	9,115	0.00%
2024/01/04	2	104.50	2	105.25	106.00	0	9,105	0.00%
2024/01/03	2	106.25	1	108.00	106.00	1	9,143	0.01%
2024/01/02	1.1	109.86	0.7	109.50	107.50	0.4	9,154	0.00%
2023/12/29	4	112.00	3	111.67	112.50	1	9,151	0.01%
2023/12/28	3.3	111.68	2	111.75	110.50	1.3	9,127	0.01%
2023/12/27	3	113.33	5	111.40	113.00	-2	9,171	-0.02%
2023/12/26	1.1	109.95	1	111.00	108.50	0.1	9,062	0.00%
2023/12/25	4.1	108.00	4	107.50	108.00	0.1	9,049	0.00%
2023/12/21	2	109.50	2	108.25	108.50	0	9,157	0.00%
2023/12/20	4	112.50	1	113.00	112.50	3	9,099	0.03%
2023/12/19	1	114.00	1	111.50	112.50	0	9,077	0.00%
2023/12/18	17	117.76	3	116.00	114.50	14	9,072	0.15%
2023/12/15	2	116.75	12	114.54	114.00	-10	9,089	-0.11%
2023/12/14	0	0.00	0.1	117.00	116.50	-0.1	9,164	0.00%
2023/12/13	3	117.50	3	117.33	116.50	0	9,494	0.00%
2023/12/12	8.1	119.30	9	117.28	117.50	-0.9	9,528	-0.01%
2023/12/11	1	119.50	7	119.21	119.50	-6	9,534	-0.06%
2023/12/08	1	122.00	0	122.00	121.50	1	9,510	0.01%
2023/12/07	4.1	122.10	6	121.42	121.50	-1.9	9,597	-0.02%
2023/12/06	3	124.33	3	125.83	122.50	0	9,693	0.00%
2023/12/05	8.1	123.25	1.2	123.75	123.00	6.9	9,620	0.07%
2023/12/04	3.1	125.66	6	124.50	124.00	-3	9,548	-0.03%
2023/12/01	14	130.64	16	129.63	126.50	-2	9,487	-0.02%
2023/11/30	29.1	131.81	26	129.38	129.00	3.1	9,439	0.03%
2023/11/29	4	131.49	6	130.92	129.00	-2	9,273	-0.02%
2023/11/28	4	126.13	8.2	127.89	132.50	-4.2	8,835	-0.05%
2023/11/27	2	124.23	3.2	121.91	120.50	-1.2	8,525	-0.01%
2023/11/24	3.4	125.56	7.5	126.00	125.00	-4.1	8,391	-0.05%
2023/11/22	36.3	125.25	32.4	124.88	123.50	3.9	8,077	0.05%
2023/11/21	16	120.03	19	118.50	120.00	-3	7,731	-0.04%
2023/11/20	174.3	118.54	75	117.77	118.50	99.3	7,474	1.33%	大買/
2023/11/17	15	110.43	21.3	110.81	114.00	-6.3	6,753	-0.09%
2023/11/16	19.2	103.04	20.6	102.25	104.00	-1.4	6,357	-0.02%
2023/11/15	63.1	100.15	65	100.05	101.00	-1.9	6,083	-0.03%
2023/11/14	14	94.31	25.3	93.39	95.00	-11.3	5,613	-0.20%
2023/11/10	0	0.00	1	86.40	86.70	-1	4,932	-0.02%
2023/11/09	5	86.80	7	86.09	86.20	-2	4,887	-0.04%
2023/11/08	3	85.60	2	85.75	85.20	1	4,798	0.02%
2023/11/07	15	86.26	32	85.63	87.80	-17	4,648	-0.37%
2023/11/06	31	84.74	31	84.55	84.60	0	4,454	0.00%
2023/11/03	15.1	82.17	1	83.20	82.30	14.1	4,269	0.33%
2023/11/02	10	83.35	17	82.68	82.50	-7	4,213	-0.17%
2023/11/01	9	81.97	0	81.20	81.90	9	4,076	0.22%
2023/10/31	27	82.81	27	81.53	80.60	0	4,025	0.00%
2023/10/30	18	80.94	30	81.37	81.60	-12	3,916	-0.31%
2023/10/27	0.1	79.50	0.1	77.70	77.60	0	3,800	0.00%
2023/10/26	2	79.50	1.1	79.40	78.80	1	3,783	0.03%
2023/10/25	18.1	82.33	19	81.18	81.10	-0.9	3,776	-0.02%
2023/10/23	0	79.70	0	0.00	79.40	0	3,764	0.00%
2023/10/20	3.1	80.39	3	81.57	80.70	0.1	3,753	0.00%
2023/10/19	8	82.06	22	82.25	82.00	-14	3,700	-0.38%
2023/10/18	12	81.06	8	79.43	79.70	4	3,577	0.11%
2023/10/17	0	0.00	1	81.30	79.50	-1	3,552	-0.03%
2023/10/16	2	77.10	0	0.00	77.00	2	3,472	0.06%
2023/10/13	2	79.15	0	0.00	78.60	2	3,450	0.06%
2023/10/12	0	0.00	1	79.00	78.70	-1	3,452	-0.03%
2023/10/11	6	80.67	1	80.40	78.80	5	3,445	0.15%
2023/10/06	13.1	81.73	5	80.92	81.20	8.1	3,413	0.24%
2023/10/05	1	81.20	2	80.90	80.90	-1	3,374	-0.03%
2023/10/04	1	79.30	0	0.00	79.20	1	3,337	0.03%
2023/10/03	10	78.94	8	80.19	80.50	2	3,340	0.06%
2023/09/28	5	77.04	3	75.73	75.60	2	3,210	0.06%
2023/09/27	1	80.30	2	79.80	77.80	-1	3,180	-0.03%
2023/09/26	1	77.70	1	77.40	77.40	0	3,067	0.00%
2023/09/25	0	79.00	0	0.00	78.00	0	3,066	0.00%
2023/09/22	0	0.00	3	77.60	78.70	-3	3,059	-0.10%
2023/09/21	9	79.92	9	79.01	78.70	0	3,040	0.00%
2023/09/20	3	80.57	24	79.77	79.10	-21	2,972	-0.71%
2023/09/19	9	82.18	9.4	81.25	81.40	-0.4	2,883	-0.01%
2023/09/18	12	82.20	10.6	81.83	82.30	1.4	2,756	0.05%
2023/09/15	7.1	79.31	9	79.56	78.70	-2	2,391	-0.08%
2023/09/14	9	78.17	6	77.90	78.40	3	2,341	0.13%
2023/09/13	2	76.30	1	76.60	76.90	1	2,285	0.04%
2023/09/12	13	76.65	11	76.04	76.00	2	2,250	0.09%
2023/09/11	39	77.24	35	77.68	79.00	4	2,131	0.19%
2023/09/08	8	73.35	8	73.50	73.60	0	1,974	0.00%
2023/09/06	0	0.00	1	75.00	74.80	-1	2,032	-0.05%
2023/09/05	23	76.06	12	75.84	75.00	11	1,975	0.56%
2023/09/04	7	73.57	2	73.00	73.70	5	1,790	0.28%
2023/09/01	0	0.00	0.5	72.90	72.00	-0.5	1,787	-0.03%
2023/08/31	0.4	71.80	0	0.00	72.40	0.4	1,793	0.02%
2023/08/28	0.1	69.60	0	0.00	68.60	0.1	1,803	0.01%
2023/08/24	0	70.70	2	70.00	69.80	-2	1,872	-0.11%
2023/08/21	0	0.00	1	70.40	69.50	-1	1,967	-0.05%
2023/08/17	1	70.60	0	0.00	71.10	1	2,020	0.05%
2023/08/14	0	67.00	5	66.96	65.70	-5	2,073	-0.24%
2023/08/11	2	70.10	0	0.00	68.60	2	2,086	0.10%
2023/08/10	0	0.00	7	70.23	69.40	-7	2,148	-0.33%
2023/08/04	2	71.60	0	0.00	72.10	2	2,211	0.09%
2023/08/02	0	0.00	29	72.13	72.10	-29	2,278	-1.27%
2023/07/31	1	71.40	1	72.80	71.50	0	2,432	0.00%
2023/07/28	1.1	73.20	0	0.00	73.10	1.1	2,435	0.04%
2023/07/27	6.1	73.28	8	72.89	72.50	-1.9	2,419	-0.08%
2023/07/26	3.1	69.52	0	0.00	68.80	3.1	2,367	0.13%
2023/07/24	1	70.60	2	70.25	69.80	-1	2,434	-0.04%
2023/07/20	5	72.60	1	73.50	72.90	4	2,510	0.16%
2023/07/19	0	0.00	18	71.98	70.70	-18	2,488	-0.72%
2023/07/18	2	70.90	1	71.60	70.50	1	2,520	0.04%
2023/07/17	23	71.07	0	0.00	71.50	23	2,570	0.89%
2023/07/14	0	71.80	0.5	71.70	71.00	-0.5	2,667	-0.02%
2023/07/13	0.6	71.23	0	0.00	71.30	0.6	2,744	0.02%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	0.2	72.79	0	0.00	71.90	0.2	2,972	0.01%
2023/07/10	1.2	72.47	2.2	72.94	72.00	-1	3,122	-0.03%
2023/07/07	0	0.00	1	75.20	75.40	-1	3,481	-0.03%
2023/07/06	1	78.40	1	78.10	77.50	0	3,683	0.00%
2023/07/05	2.1	78.19	2	78.10	77.50	0.1	3,792	0.00%
2023/07/04	1	77.80	0	0.00	78.50	1	4,011	0.02%
2023/06/29	1	78.80	0	0.00	79.10	1	4,028	0.02%
2023/06/28	0	0.00	0.1	78.40	78.20	-0.1	4,063	0.00%
2023/06/27	2.1	78.63	0	0.00	77.70	2.1	4,110	0.05%
2023/06/21	3	80.00	0.2	79.90	80.00	2.8	4,150	0.07%
2023/06/20	1	81.50	2	80.60	79.80	-1	4,207	-0.02%
2023/06/19	0.1	83.10	2	82.40	81.90	-2	4,287	-0.05%
2023/06/16	3	81.67	0.1	81.80	82.30	2.9	4,546	0.06%
2023/06/15	0	0.00	1	82.10	82.10	-1	4,682	-0.02%
2023/06/13	6	85.63	4	85.00	85.00	2	4,690	0.04%
2023/06/12	0	0.00	1	84.30	85.50	-1	4,682	-0.02%
2023/06/08	14	82.55	14	82.27	82.30	0	4,711	0.00%
2023/06/07	4	82.90	4	84.40	84.50	0	4,753	0.00%
2023/05/31	2	85.25	1	85.00	85.00	1	4,830	0.02%
2023/05/30	0	0.00	7	83.74	84.00	-7	4,864	-0.14%
2023/05/29	1	83.30	0	0.00	83.70	1	4,962	0.02%
2023/05/26	2	81.50	2	81.80	81.70	0	5,002	0.00%
2023/05/24	0	0.00	1	83.10	83.20	-1	5,067	-0.02%
2023/05/22	2	81.35	1	81.00	81.00	1	5,231	0.02%
2023/05/19	0	0.00	15	79.90	80.10	-15	5,370	-0.28%
2023/05/18	6	79.75	5.1	79.69	79.70	0.9	5,492	0.02%
2023/05/17	0.1	78.80	2.1	78.36	78.70	-2	5,465	-0.04%
2023/05/16	5	76.24	5	77.46	77.10	0	5,439	0.00%
2023/05/11	1	76.00	1	74.30	74.10	0	5,389	0.00%
2023/05/10	3	75.47	1	76.40	75.70	2	5,416	0.04%
2023/05/09	0.1	75.60	0	0.00	73.80	0.1	5,407	0.00%
2023/05/08	0	0.00	29	76.35	76.00	-29	5,381	-0.54%
2023/05/05	31	79.09	2	80.85	80.50	29	5,271	0.55%
2023/05/02	0	78.70	0	0.00	79.80	0	5,400	0.00%
2023/04/28	3	79.77	3	80.80	79.10	0	5,442	0.00%
2023/04/27	0.1	79.30	0	0.00	78.90	0.1	5,371	0.00%
2023/04/25	52	79.93	33	81.50	79.00	19	5,334	0.36%
2023/04/24	1.1	82.37	1	82.20	82.20	0.1	5,277	0.00%
2023/04/21	14.1	83.75	34	81.49	81.50	-19.9	5,285	-0.38%
2023/04/20	0	84.70	0	0.00	83.20	0	5,273	0.00%
2023/04/19	52.1	86.20	33	85.05	85.10	19.1	5,294	0.36%
2023/04/18	3	87.94	24	87.82	87.80	-21	5,295	-0.40%
2023/04/17	11	89.87	19	89.20	89.30	-8	5,247	-0.15%
2023/04/14	11.2	89.32	2	89.90	89.40	9.2	5,271	0.17%
2023/04/13	1	88.00	1	89.90	87.80	0	5,269	0.00%
2023/04/12	13.3	91.36	10.1	90.80	91.40	3.2	5,117	0.06%
2023/04/11	7.1	83.09	6	84.08	86.90	1.1	4,723	0.02%
2023/04/10	6	81.25	6	81.60	81.70	0	4,506	0.00%
2023/04/07	14	80.83	7.3	82.82	83.00	6.7	4,459	0.15%
2023/04/06	23	76.04	24	77.00	78.00	-1	4,231	-0.02%
2023/03/31	0	77.50	0	0.00	77.50	0	4,214	0.00%
2023/03/30	0	0.00	9	77.47	77.50	-9	4,218	-0.21%
2023/03/29	6	77.25	6	77.10	77.10	0	4,226	0.00%
2023/03/28	0	0.00	1	79.00	78.80	-1	4,247	-0.02%
2023/03/23	3.1	77.60	6.1	78.25	77.50	-3	4,255	-0.07%
2023/03/22	12.1	79.36	15	78.97	78.80	-2.9	4,202	-0.07%
2023/03/21	13	80.52	12	82.02	80.90	1	4,105	0.03%
2023/03/20	12	78.68	8	80.31	81.00	4	3,858	0.10%
2023/03/17	12	76.36	13	76.08	76.00	-1	3,720	-0.03%
2023/03/16	5	74.42	5	75.52	74.60	0	3,706	0.00%
2023/03/14	0	75.20	1	75.00	74.80	-1	3,704	-0.03%
2023/03/13	27	73.33	25.1	74.24	76.30	1.9	3,722	0.05%
2023/03/10	5	74.46	7	74.90	74.20	-2	3,704	-0.05%
2023/03/09	0	76.70	0	0.00	76.30	0	3,732	0.00%
2023/03/08	0	0.00	0.1	76.00	76.10	-0.1	3,713	0.00%
2023/03/07	0	76.20	0	0.00	76.10	0	3,711	0.00%
2023/03/06	1	76.00	0	0.00	75.80	1	3,708	0.03%
2023/03/03	2	76.20	0	0.00	75.00	2	3,693	0.05%
2023/03/02	2	75.00	3	74.93	74.70	-1	3,712	-0.03%
2023/03/01	15	75.47	13	74.21	76.90	2	3,645	0.05%
2023/02/24	5	71.98	4	73.25	71.90	1	3,589	0.03%
2023/02/23	2	73.95	3	74.20	74.20	-1	3,562	-0.03%
2023/02/22	37.2	73.98	39	73.02	73.20	-1.8	3,597	-0.05%
2023/02/21	9	77.38	9	77.43	77.00	0	3,620	0.00%
2023/02/20	13	74.40	13	74.59	75.20	0	3,691	0.00%
2023/02/17	5	73.54	8	73.74	74.00	-3	4,151	-0.07%
2023/02/16	4.2	72.70	3	73.13	72.60	1.2	4,027	0.03%
2023/02/15	6	69.70	0	0.00	68.60	6	4,068	0.15%
2023/02/13	0	0.00	6	70.12	70.30	-6	4,815	-0.12%
2023/02/10	24	69.80	0	0.00	69.50	24	5,014	0.48%
2023/02/08	0	0.00	1	70.80	71.50	-1	5,150	-0.02%
2023/02/06	1	70.60	1	68.70	68.80	0	5,101	0.00%
2023/02/03	0	0.00	4	69.90	69.60	-4	5,106	-0.08%
2023/02/02	2	70.15	0.6	70.11	70.30	1.5	5,155	0.03%
2023/02/01	0.1	68.00	3	68.00	68.40	-2.9	5,177	-0.06%
2023/01/30	2	65.00	0.3	65.20	65.50	1.8	5,194	0.03%
2023/01/16	1	62.50	0	0.00	62.60	1	5,283	0.02%
2023/01/13	2	62.70	0.1	62.51	62.40	1.9	5,404	0.04%
2023/01/12	0.3	63.64	0	0.00	63.50	0.3	5,475	0.01%
2023/01/11	0.3	63.90	0	0.00	64.00	0.3	5,609	0.01%
2023/01/10	7	63.44	24	63.40	63.40	-17	5,919	-0.29%
2023/01/09	11	63.54	8	63.20	63.50	3	6,065	0.05%
2023/01/06	1	63.70	1	64.00	63.70	0	6,035	0.00%
2023/01/05	1	62.80	1	62.20	61.80	0	5,979	0.00%
2023/01/03	10.1	62.49	10	62.40	62.60	0.1	5,910	0.00%
2022/12/29	3	58.20	3	58.70	58.80	0	5,809	0.00%
2022/12/23	24	57.19	5	57.82	59.40	19	5,829	0.33%
2022/12/22	5	58.00	19	58.09	58.10	-14	5,827	-0.24%
2022/12/21	0.1	56.50	0	0.00	56.60	0.1	5,854	0.00%
2022/12/20	4	58.48	3	59.40	56.50	1	5,857	0.02%
2022/12/19	0	0.00	1	59.40	59.50	-1	5,850	-0.02%
2022/12/16	5	60.60	6	61.50	60.50	-1	5,835	-0.02%
2022/12/15	3.1	63.00	3	63.70	62.60	0.1	5,786	0.00%
2022/12/14	3	62.70	3	63.10	62.80	0	5,761	0.00%
2022/12/13	3.3	62.71	3	63.10	62.50	0.3	5,747	0.01%
2022/12/12	4	62.53	4.1	63.04	62.60	-0.1	5,742	0.00%
2022/12/09	1	63.90	1	64.60	63.70	0	5,724	0.00%
2022/12/08	3	64.00	3	64.20	64.00	0	5,719	0.00%
2022/12/07	0	0.00	6	65.78	64.30	-6	5,716	-0.10%
2022/12/06	0.1	66.40	6	66.75	66.10	-5.9	5,696	-0.10%
2022/12/05	12	69.83	3	68.20	68.20	9	5,685	0.16%
2022/12/02	5	68.08	0	0.00	68.00	5	5,654	0.09%
2022/12/01	3.2	67.89	0	0.00	68.00	3.2	5,641	0.06%
2022/11/30	2	64.70	3	64.70	65.70	-1	5,581	-0.02%
2022/11/29	11	64.20	0	0.00	64.30	11	5,610	0.20%
2022/11/28	0	0.00	11	65.00	64.90	-11	5,614	-0.20%
2022/11/25	0.1	65.70	3	65.40	65.20	-2.9	5,617	-0.05%
2022/11/24	4	65.98	3	66.00	66.10	1	5,615	0.02%
2022/11/23	0.1	64.30	1	64.10	64.30	-1	5,568	-0.02%
2022/11/22	0.1	64.30	0	0.00	63.60	0.1	5,568	0.00%
2022/11/21	1.1	66.09	0	0.00	65.50	1.1	5,547	0.02%
2022/11/18	1	68.30	0.1	69.20	67.60	0.9	5,540	0.02%
2022/11/17	11	69.57	11	68.66	68.30	0	5,558	0.00%
2022/11/16	21	67.84	22	67.37	69.00	-1	5,487	-0.02%
2022/11/15	19.2	64.34	20	63.46	67.40	-0.9	5,320	-0.02%
2022/11/11	41	77.08	38	75.71	75.00	3	4,998	0.06%
2022/11/10	26	75.98	28	75.05	75.00	-2	4,862	-0.04%
2022/11/09	16	77.33	20.2	78.04	76.80	-4.2	4,819	-0.09%
2022/11/08	3	71.50	9.1	73.50	76.50	-6.1	4,351	-0.14%
2022/11/07	4.1	68.97	2	69.55	69.60	2.1	4,334	0.05%
2022/11/04	24	66.62	24	66.70	66.60	0	4,277	0.00%
2022/11/03	1	67.00	2	67.05	67.00	-1	4,307	-0.02%
2022/11/02	1	68.30	5	67.90	67.80	-4	4,309	-0.09%
2022/10/31	1	69.70	0	0.00	68.50	1	4,354	0.02%
2022/10/28	8	70.68	3	67.87	67.00	5	4,338	0.12%
2022/10/27	2	72.25	0	0.00	72.90	2	4,307	0.05%
2022/10/26	0.1	69.80	0	0.00	70.00	0.1	4,326	0.00%
2022/10/24	3	70.27	3	69.50	69.50	0	4,469	0.00%
2022/10/21	13	72.30	11	70.64	69.90	2	4,596	0.04%
2022/10/20	35	73.60	37	73.77	74.00	-2	4,546	-0.04%
2022/10/19	11	74.16	10	73.94	74.90	1	4,500	0.02%
2022/10/18	68	73.72	72	73.61	74.00	-4	4,386	-0.09%
2022/10/17	2	70.60	1	70.50	70.80	1	4,107	0.02%
2022/10/13	2	63.60	8	62.59	60.00	-6	4,016	-0.15%
2022/10/12	0	0.00	0.2	64.00	65.70	-0.2	4,029	-0.01%
2022/10/11	8	65.13	8	65.99	65.40	0	4,023	0.00%
2022/10/07	2	69.15	3	69.30	67.90	-1	4,017	-0.02%
2022/10/06	6	68.00	0	0.00	68.00	6	4,013	0.15%
2022/10/04	0	0.00	1	64.00	64.80	-1	4,013	-0.02%
2022/10/03	0	61.70	0	0.00	61.70	0	4,018	0.00%
2022/09/26	12	63.01	12.1	60.80	60.80	-0.1	4,336	0.00%
2022/09/23	0.1	67.02	2	67.70	66.20	-1.9	4,392	-0.04%
2022/09/22	0.1	67.40	0	0.00	67.30	0.1	4,441	0.00%
2022/09/21	0.1	68.50	0	0.00	68.20	0.1	4,466	0.00%
2022/09/16	0	0.00	1	69.80	69.50	-1	4,574	-0.02%
2022/09/15	10.1	71.80	0	0.00	71.00	10.1	4,639	0.22%
2022/09/14	16	70.93	16	69.77	71.10	0	4,722	0.00%
2022/09/13	6	71.70	6	72.08	71.10	0	4,779	0.00%
2022/09/12	3	71.13	2	71.30	70.70	1	4,887	0.02%
2022/09/08	6	69.90	6.3	69.58	69.90	-0.3	4,964	-0.01%
2022/09/07	4	69.00	6	69.18	68.30	-2	4,991	-0.04%
2022/09/06	1	72.50	1	72.90	69.50	0	4,993	0.00%
2022/09/05	13.2	73.66	11	72.30	71.90	2.2	4,984	0.04%
2022/09/02	0	75.10	1	76.70	76.10	-1	4,963	-0.02%
2022/09/01	5	75.70	5	75.36	75.10	0	4,958	0.00%
2022/08/31	10	77.30	10	76.03	77.00	0	4,952	0.00%
2022/08/29	14	74.46	15	74.75	74.30	-1	4,984	-0.02%
2022/08/26	3	78.20	2	77.95	77.30	1	4,987	0.02%
2022/08/25	1	78.40	2	78.85	78.10	-1	5,040	-0.02%
2022/08/24	1	78.40	1.3	78.15	78.00	-0.3	5,252	-0.01%
2022/08/23	4	76.10	5	76.44	76.60	-1	5,210	-0.02%
2022/08/22	2	78.40	4	78.80	77.80	-2	5,185	-0.04%
2022/08/19	6	78.30	6	78.78	77.90	0	5,145	0.00%
2022/08/18	0	0.00	5	78.12	77.80	-5	5,075	-0.10%
2022/08/17	4	76.05	0	0.00	75.10	4	4,915	0.08%
2022/08/16	5	77.14	2	76.55	76.00	3	4,912	0.06%
2022/08/15	4	77.43	7	77.61	78.50	-3	4,862	-0.06%
2022/08/12	6	74.67	1	76.00	75.20	5	4,746	0.11%
2022/08/11	0	71.00	3	70.97	70.80	-3	4,603	-0.06%
2022/08/10	0	0.00	0.5	68.11	70.60	-0.5	4,606	-0.01%
2022/08/09	0.5	69.20	0	68.80	68.90	0.5	4,544	0.01%
2022/08/08	10	69.30	11	67.75	69.50	-1	4,547	-0.02%
2022/08/05	2	67.40	10	67.60	67.30	-8	4,483	-0.18%
2022/08/04	4.1	65.78	1	66.10	66.70	3.1	4,484	0.07%
2022/08/03	10.1	67.43	10	67.86	67.70	0.1	4,456	0.00%
2022/08/02	24.1	67.81	14	68.41	66.60	10.1	4,450	0.23%
2022/08/01	16	70.42	13	70.01	69.90	3	4,395	0.07%
2022/07/29	3	74.90	5	74.50	74.10	-2	4,285	-0.05%
2022/07/28	6.3	78.41	0	0.00	76.60	6.3	4,233	0.15%
2022/07/27	2	96.80	0	0.00	96.70	2	4,070	0.05%
2022/07/25	0.9	100.00	0	0.00	99.00	0.9	4,036	0.02%
2022/07/22	12	104.38	11	101.59	101.50	1	4,072	0.02%
2022/07/21	9	101.50	9	102.50	102.50	0	4,139	0.00%
2022/07/20	16	100.50	12	101.13	101.00	4	4,284	0.09%
2022/07/19	6	96.72	5	97.56	98.60	1	4,288	0.02%
2022/07/18	0	0.00	4	94.70	95.60	-4	4,245	-0.09%
2022/07/15	0	91.80	1	91.70	92.10	-1	4,259	-0.02%
2022/07/14	10	91.00	15	89.91	91.00	-5	4,246	-0.12%
2022/07/13	0	0.00	0	89.50	89.30	0	4,230	0.00%
2022/07/12	3	87.50	3	88.30	86.60	0	4,242	0.00%
2022/07/11	1	90.60	1	91.10	90.00	0	4,267	0.00%
2022/07/08	3	90.23	0	91.00	90.60	3	4,246	0.07%
2022/07/07	0	87.60	0	0.00	87.80	0	4,192	0.00%
2022/07/06	0	0.00	2	87.10	86.20	-2	4,143	-0.05%
2022/07/05	1	84.60	0	0.00	86.50	1	4,142	0.02%
2022/07/04	1	84.00	0	0.00	83.70	1	4,137	0.02%
2022/07/01	0	83.95	13	85.68	81.90	-13	4,170	-0.31%
2022/06/30	15	91.20	0.1	90.70	90.00	14.9	4,076	0.37%
2022/06/29	1	93.90	16	94.25	93.80	-15	4,020	-0.37%
2022/06/28	21	95.14	0	0.00	94.70	21	3,986	0.53%
2022/06/27	0	0.00	1	97.20	97.10	-1	3,975	-0.03%
2022/06/24	0	0.00	1	93.60	93.70	-1	3,952	-0.03%
2022/06/23	38	91.97	38	92.75	91.70	0	3,908	0.00%
2022/06/22	0.1	94.37	31	92.31	91.70	-30.9	3,866	-0.80%
2022/06/21	0	0.00	1	96.00	97.50	-1	3,801	-0.03%
2022/06/20	2	100.00	3.1	99.08	93.60	-1.1	3,775	-0.03%
2022/06/17	2	102.75	40	103.00	102.00	-38	3,668	-1.04%
2022/06/16	1.1	112.30	0.1	108.00	107.00	1	3,615	0.03%
2022/06/14	1.1	113.59	0	0.00	116.00	1.1	3,636	0.03%
2022/06/10	4	117.50	4	116.88	118.00	0	3,665	0.00%
2022/06/09	0	0.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	1	119.50	0	0.00	118.50	1	3,680	0.03%
2022/06/06	2	118.50	2	118.25	119.00	0	3,691	0.00%
2022/06/02	11.2	119.24	11.1	119.05	119.00	0.1	3,742	0.00%
2022/06/01	36.2	124.26	38	123.70	121.00	-1.9	3,709	-0.05%
2022/05/30	2	113.50	10	114.00	114.00	-8	3,492	-0.23%
2022/05/26	10	111.00	0	0.00	109.50	10	3,583	0.28%
2022/05/25	0.2	110.00	20	110.00	110.00	-19.8	3,758	-0.53%
2022/05/24	0.1	112.17	0	0.00	109.50	0.1	4,117	0.00%
2022/05/23	0	0.00	2	114.25	113.00	-2	4,198	-0.05%
2022/05/20	7	118.29	7	119.00	115.50	0	4,183	0.00%
2022/05/19	15	116.00	0	0.00	118.50	15	4,166	0.36%
2022/05/18	9	118.22	0	0.00	118.50	9	4,147	0.22%
2022/05/17	0	0.00	2	115.25	115.00	-2	4,103	-0.05%
2022/05/16	1	113.00	0	0.00	113.00	1	4,113	0.02%
2022/05/13	0	0.00	1	116.00	115.00	-1	4,163	-0.02%
2022/05/12	0	0.00	4	115.13	114.50	-4	4,183	-0.10%
2022/05/11	0	0.00	16	115.28	114.50	-16	4,171	-0.38%
2022/05/10	13	111.00	3	113.17	117.50	10	4,182	0.24%
2022/05/09	0	114.52	14	113.71	113.00	-14	4,171	-0.34%
2022/05/06	12	116.00	0	0.00	117.00	12	4,173	0.29%
2022/05/05	12	121.08	0	0.00	119.50	12	4,177	0.29%
2022/05/04	0	0.00	7	118.00	119.00	-7	4,159	-0.17%
2022/05/03	0	116.50	5	117.00	117.00	-5	4,139	-0.12%
2022/04/28	0	116.00	0	0.00	115.50	0	4,171	0.00%
2022/04/27	1	114.00	0	0.00	116.00	1	4,117	0.02%
2022/04/26	2.1	121.03	1	123.00	119.00	1.1	4,020	0.03%
2022/04/25	5.2	116.71	3	118.50	118.50	2.2	3,885	0.06%
2022/04/22	5	122.90	0	0.00	122.00	5	3,870	0.13%
2022/04/21	2	123.00	15	127.13	125.50	-13	3,937	-0.33%
2022/04/20	10	121.50	0.1	123.00	122.50	9.9	3,919	0.25%
2022/04/18	1	122.50	0	0.00	122.50	1	4,064	0.02%
2022/04/15	1	123.00	0	0.00	122.50	1	4,097	0.02%
2022/04/12	28	126.48	3	125.67	128.00	25	4,364	0.57%
2022/04/11	0	0.00	1.2	126.58	126.00	-1.2	4,512	-0.03%
2022/04/08	0	0.00	2	130.50	131.00	-2	4,545	-0.04%
2022/04/07	8.1	135.84	0	0.00	131.00	8.1	4,502	0.18%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	0	0.00	0	145.00	145.00	0	4,538	0.00%
2022/03/31	2	146.50	0	0.00	146.00	2	4,634	0.04%
2022/03/29	1	147.50	1	149.00	148.00	0	4,718	0.00%
2022/03/28	0	0.00	0.3	146.50	147.00	-0.3	4,760	-0.01%
2022/03/25	2	150.00	1	151.00	149.50	1	4,806	0.02%
2022/03/24	0	0.00	1	150.50	152.00	-1	4,901	-0.02%
2022/03/23	5	150.00	1	150.50	151.50	4	4,982	0.08%
2022/03/22	1.1	147.57	0	0.00	148.00	1.1	5,150	0.02%
2022/03/21	0	0.00	3.1	151.64	150.00	-3.1	5,207	-0.06%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/17	5.1	148.00	0.1	147.50	148.00	5	5,245	0.10%
2022/03/16	1	144.00	1	144.50	145.00	0	5,277	0.00%
2022/03/15	0.1	144.50	1	144.00	144.00	-0.9	5,332	-0.02%
2022/03/11	1	145.00	1.1	144.59	145.00	-0.1	5,615	0.00%
2022/03/10	0.1	148.00	1	149.02	148.00	-0.9	5,715	-0.02%
2022/03/08	5	142.90	29	142.60	142.50	-24	5,897	-0.41%
2022/03/07	13.1	148.42	8	148.31	147.00	5.1	5,927	0.09%
2022/03/04	3	153.17	5	154.50	153.00	-2	5,994	-0.03%
2022/03/02	2	157.25	4	156.25	156.50	-2	6,211	-0.03%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	14	159.17	2	156.00	152.00	12	6,280	0.19%
2022/02/24	30	156.03	40	156.18	156.00	-10	6,265	-0.16%
2022/02/23	24	149.73	18	152.78	154.50	6	6,083	0.10%
2022/02/22	19	146.50	1.1	146.00	146.00	17.9	6,358	0.28%
2022/02/21	2	149.25	0	0.00	149.50	2	7,504	0.03%
2022/02/17	0.1	149.50	0	0.00	149.50	0.1	8,303	0.00%
2022/02/16	1	148.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	2.2	147.00	2	146.51	146.00	0.2	8,455	0.00%
2022/02/11	3.1	153.50	2	152.50	152.50	1.1	8,516	0.01%
2022/02/10	3	155.33	1	157.50	153.50	2	8,699	0.02%
2022/02/09	3	154.50	2.1	155.74	156.50	0.9	8,765	0.01%
2022/02/08	2	148.75	3	149.82	153.00	-1	8,868	-0.01%
2022/02/07	2.1	146.23	22.1	145.98	146.50	-20	8,910	-0.22%
2022/01/26	3	145.83	1	147.00	145.50	2	8,992	0.02%
2022/01/25	1	149.00	1	148.00	145.00	0	9,153	0.00%
2022/01/24	6	146.50	9	147.23	149.50	-3	9,426	-0.03%
2022/01/21	1	150.50	1	150.50	149.50	0	9,663	0.00%
2022/01/18	0.3	158.00	2	155.75	155.50	-1.7	10,457	-0.02%
2022/01/17	0	0.00	1	155.02	157.50	-1	10,516	-0.01%
2022/01/14	12	150.29	4.1	150.98	152.00	7.9	10,633	0.07%
2022/01/13	0.1	155.57	4	155.13	155.00	-3.9	11,031	-0.04%
2022/01/12	1.5	155.39	7.1	155.70	156.00	-5.6	11,081	-0.05%
2022/01/11	3.3	160.20	0	0.00	159.00	3.3	11,147	0.03%
2022/01/10	0	161.00	0	0.00	163.50	0	11,206	0.00%
2022/01/07	1.1	158.91	2.1	159.05	159.00	-1	11,373	-0.01%
2022/01/06	1.6	163.48	0.2	166.00	163.00	1.4	11,458	0.01%
2022/01/05	2.6	168.77	7.5	168.57	167.50	-4.9	11,517	-0.04%
2022/01/04	9.1	175.26	6	174.92	172.50	3.1	11,520	0.03%
2022/01/03	2.5	175.90	5.1	173.51	176.50	-2.6	11,503	-0.02%
2021/12/30	0	0.00	41	171.51	171.50	-41	11,577	-0.35%
2021/12/28	5	171.80	7	172.86	171.00	-2	12,314	-0.02%
2021/12/27	15	168.10	9	170.22	173.00	6	12,392	0.05%
2021/12/24	1	168.00	0	0.00	167.50	1	12,543	0.01%
2021/12/23	2	172.00	0	0.00	170.50	2	12,641	0.02%
2021/12/22	3.1	171.98	0	0.00	171.00	3.1	12,757	0.02%
2021/12/21	3	172.00	3	171.50	172.50	0	12,817	0.00%
2021/12/20	2	172.50	2	171.00	170.50	0	12,865	0.00%
2021/12/17	1	170.00	1	170.50	170.00	0	12,878	0.00%
2021/12/16	3	173.00	8	172.31	173.00	-5	12,975	-0.04%
2021/12/15	1	167.50	2	165.25	167.50	-1	12,895	-0.01%
2021/12/14	2	160.50	6	161.42	160.50	-4	12,907	-0.03%
2021/12/13	2	166.50	0.1	166.00	167.00	1.9	12,940	0.01%
2021/12/10	1.2	165.69	1	163.50	165.50	0.2	13,087	0.00%
2021/12/09	6	171.58	8	171.50	169.00	-2	13,075	-0.02%
2021/12/08	1	173.00	1.1	174.87	173.00	-0.1	13,121	0.00%
2021/12/07	4.1	173.57	7.4	175.18	173.00	-3.3	13,391	-0.02%
2021/12/06	4	172.50	4	172.63	172.50	0	13,493	0.00%
2021/12/03	3	170.33	3.1	170.34	170.50	-0.1	13,607	0.00%
2021/12/02	3.2	169.88	2	168.50	166.50	1.2	13,776	0.01%
2021/12/01	3	168.50	2	166.75	169.50	1	14,020	0.01%
2021/11/30	2.1	167.93	2	167.49	166.00	0.1	14,345	0.00%
2021/11/29	9.1	158.76	15	157.90	163.50	-5.9	14,557	-0.04%
2021/11/26	2	165.25	2.1	167.76	162.50	-0.1	14,708	0.00%
2021/11/25	3.3	168.98	2	171.25	168.00	1.3	15,011	0.01%
2021/11/24	6	168.67	2.1	166.62	169.00	3.9	15,081	0.03%
2021/11/23	1	172.50	3.1	169.53	169.00	-2.1	15,233	-0.01%
2021/11/22	9	175.83	5	176.00	176.50	4	15,337	0.03%
2021/11/19	9.1	176.26	11.4	176.98	172.50	-2.2	15,709	-0.01%
2021/11/18	66.3	177.70	52.4	176.68	173.50	13.9	15,879	0.09%
2021/11/17	20.4	163.93	27	167.19	171.50	-6.6	15,099	-0.04%
2021/11/16	0	0.00	1.1	156.05	156.00	-1.1	14,940	-0.01%
2021/11/15	1	157.00	3	157.67	156.50	-2	15,536	-0.01%
2021/11/12	1	156.50	11	155.45	155.00	-10	16,770	-0.06%
2021/11/11	2.2	154.09	3.1	153.53	154.50	-1	16,996	-0.01%
2021/11/10	3.1	153.99	1	155.00	152.50	2.1	17,198	0.01%
2021/11/09	20.3	156.48	26	156.06	155.50	-5.7	17,489	-0.03%
2021/11/08	6	151.17	7	151.21	152.00	-1	17,513	-0.01%
2021/11/05	9.2	148.96	2	149.25	148.50	7.2	17,807	0.04%
2021/11/04	1.2	145.43	0	0.00	144.50	1.2	18,007	0.01%
2021/11/03	2	147.00	5	146.60	148.50	-3	18,247	-0.02%
2021/11/02	16.3	149.20	7	145.14	144.00	9.3	18,473	0.05%
2021/11/01	8.1	152.87	4	153.50	150.00	4	18,641	0.02%
2021/10/29	14.2	164.00	5.1	163.75	160.00	9	18,846	0.05%
2021/10/28	22.2	167.28	17	165.94	164.00	5.2	19,154	0.03%
2021/10/27	5	156.90	3	155.83	158.50	2	19,858	0.01%
2021/10/26	2.5	154.79	1.2	154.26	152.50	1.3	20,775	0.01%
2021/10/25	3	145.00	4	146.00	149.00	-1	21,535	0.00%
2021/10/22	3.1	149.44	3	147.00	148.00	0.1	22,191	0.00%
2021/10/21	13.3	156.32	15.1	156.98	151.00	-1.8	22,793	-0.01%
2021/10/20	2	146.75	1.1	145.09	147.00	0.9	23,424	0.00%
2021/10/19	3	146.67	4	145.88	145.50	-1	24,926	0.00%
2021/10/18	1	141.50	3.1	140.74	143.00	-2.1	25,500	-0.01%
2021/10/15	0.1	140.00	1	140.00	141.00	-0.9	25,649	0.00%
2021/10/14	5	137.00	5	137.30	139.00	0	25,598	0.00%
2021/10/13	3	136.67	6	135.92	134.00	-3	25,541	-0.01%
2021/10/12	2.1	141.00	2	140.50	139.00	0.1	25,547	0.00%
2021/10/08	6	144.09	2	145.00	145.00	4	25,639	0.02%
2021/10/07	3	147.33	7	146.21	147.00	-4	25,668	-0.02%
2021/10/06	14	144.97	7	145.07	140.00	7	25,703	0.03%
2021/10/05	1	149.00	3.2	150.38	150.50	-2.2	25,490	-0.01%
2021/10/04	3.1	144.89	1.3	143.88	139.50	1.9	25,173	0.01%
2021/10/01	6	148.83	2.3	146.67	148.50	3.8	25,123	0.01%
2021/09/30	6.1	156.10	15	154.67	155.00	-8.9	25,106	-0.04%
2021/09/29	8.2	155.59	3.1	153.56	153.50	5.1	25,212	0.02%
2021/09/28	1.1	162.14	0	0.00	162.00	1.1	25,688	0.00%
2021/09/27	8	168.62	3.1	166.58	168.00	4.9	25,883	0.02%
2021/09/24	0	0.00	3	164.17	164.00	-3	26,181	-0.01%
2021/09/23	1	157.53	1.3	160.46	161.00	-0.3	26,339	0.00%
2021/09/22	1	162.00	1	161.00	160.50	0	26,604	0.00%
2021/09/17	80	169.06	3.2	167.34	169.50	76.8	26,950	0.28%
2021/09/16	0	0.00	0.1	167.50	165.50	-0.1	27,110	0.00%
2021/09/15	3.2	167.30	0	0.00	165.00	3.2	27,266	0.01%
2021/09/14	2.2	176.55	2	177.00	176.50	0.2	27,647	0.00%
2021/09/13	2	181.00	0	0.00	175.00	2	28,072	0.01%
2021/09/10	17.1	185.26	11	183.32	179.00	6.1	28,528	0.02%
2021/09/09	13.1	178.28	9.3	174.52	179.50	3.8	28,530	0.01%
2021/09/08	3.2	173.91	3	172.33	169.00	0.2	28,671	0.00%
2021/09/07	14.1	175.68	14.1	176.83	176.50	-0.1	29,141	0.00%
2021/09/06	0.1	175.00	13.1	175.19	174.50	-13	29,420	-0.04%
2021/09/03	9.5	183.81	5.8	183.65	180.50	3.7	29,785	0.01%
2021/09/02	7.3	190.17	5.1	191.18	186.00	2.2	30,498	0.01%
2021/09/01	8	194.25	7	193.54	195.50	1	31,476	0.00%
2021/08/31	16	193.91	18	194.34	191.50	-2	32,096	-0.01%
2021/08/30	7.2	190.21	5	190.90	189.00	2.2	32,647	0.01%
2021/08/27	5.1	189.88	6	188.92	190.50	-0.9	33,242	0.00%
2021/08/26	5	191.30	7	191.30	190.50	-2	34,115	-0.01%
2021/08/25	10.1	191.31	9	191.06	193.50	1.1	35,424	0.00%
2021/08/24	11.5	193.16	16.7	193.68	190.00	-5.2	35,921	-0.01%
2021/08/23	12.1	202.43	21	201.74	202.00	-8.9	36,217	-0.02%
2021/08/20	24.1	193.74	21.1	192.81	190.50	3.1	36,492	0.01%
2021/08/19	26.4	199.57	23.2	199.72	189.50	3.2	36,702	0.01%
2021/08/18	52.6	198.58	35.3	199.87	208.00	17.3	36,877	0.05%
2021/08/17	5.1	216.58	5.1	212.65	207.50	0.1	37,064	0.00%
2021/08/16	8.2	222.65	7.4	220.22	221.00	0.8	37,988	0.00%
2021/08/13	16	229.69	13	230.88	224.00	3	38,240	0.01%
2021/08/12	6.3	238.98	2	237.75	236.50	4.3	38,758	0.01%
2021/08/11	7.3	243.91	7.7	246.17	237.00	-0.4	39,687	0.00%
2021/08/10	7.5	251.84	5	252.80	248.50	2.5	39,841	0.01%
2021/08/09	9.8	260.35	10.2	254.36	252.00	-0.4	40,193	0.00%
2021/08/06	9	269.00	7.3	264.52	269.50	1.7	41,121	0.00%
2021/08/05	5.3	268.22	119	268.07	265.50	-113.7	41,868	-0.27%	大賣/鉅額交易
2021/08/04	19.5	277.30	25	275.50	274.00	-5.5	42,818	-0.01%
2021/08/03	22.1	286.63	27.1	282.48	282.50	-5	42,779	-0.01%
2021/08/02	86.9	290.22	68.4	286.38	280.00	18.5	42,832	0.04%
2021/07/30	61	282.54	57.7	282.13	276.50	3.3	42,231	0.01%
2021/07/29	50.5	267.89	55.5	268.65	275.00	-4.9	41,722	-0.01%
2021/07/28	31.4	273.99	20.2	271.99	261.00	11.2	41,284	0.03%
2021/07/27	38.9	281.95	41.1	283.39	290.00	-2.2	41,322	-0.01%
2021/07/26	70.7	281.71	40.7	282.39	276.00	30	40,993	0.07%
2021/07/23	108.5	265.31	39.7	264.26	270.50	68.7	40,197	0.17%	大買/
2021/07/22	4	233.02	31.5	238.41	246.00	-27.4	39,107	-0.07%
2021/07/21	46	219.27	49	216.00	224.00	-3	38,837	-0.01%
2021/07/20	42.2	217.46	46.5	214.91	214.00	-4.3	39,098	-0.01%
2021/07/19	16.1	226.91	6	225.76	226.00	10.1	39,414	0.03%
2021/07/16	20	226.28	11.9	227.83	225.50	8.1	39,721	0.02%
2021/07/15	3.5	222.35	6	220.34	224.50	-2.5	40,297	-0.01%
2021/07/14	1.5	211.06	3.1	210.21	215.50	-1.6	41,013	0.00%
2021/07/13	7.5	217.97	8.3	213.49	210.00	-0.8	41,311	0.00%
2021/07/12	1	223.50	1	227.00	221.00	0	42,235	0.00%
2021/07/09	4.2	221.69	2	221.75	220.50	2.2	43,038	0.01%
2021/07/08	4	227.88	3	225.52	225.00	1	43,962	0.00%
2021/07/07	1.8	230.31	4.3	229.52	224.00	-2.6	44,613	-0.01%
2021/07/06	6.1	232.58	2	232.25	231.00	4.1	45,041	0.01%
2021/07/05	5.3	236.93	15.1	237.63	238.50	-9.8	45,758	-0.02%
2021/07/02	12	228.62	15.1	229.17	228.00	-3.1	45,754	-0.01%
2021/07/01	10.3	226.07	10	227.40	222.00	0.3	45,948	0.00%
2021/06/30	6.1	223.21	4.3	222.28	226.00	1.8	46,289	0.00%
2021/06/29	15	230.02	12.4	230.25	219.00	2.6	46,999	0.01%
2021/06/28	13.2	229.71	19.1	228.29	233.00	-5.9	46,737	-0.01%
2021/06/25	8.1	221.74	16.8	220.69	220.00	-8.7	46,470	-0.02%
2021/06/24	6	217.50	3	218.33	217.00	3	46,369	0.01%
2021/06/23	22.1	221.43	14.1	219.92	217.50	8	46,246	0.02%
2021/06/22	19	213.76	26	213.75	212.50	-7	45,753	-0.02%
2021/06/21	11.4	213.27	18.2	213.67	208.00	-6.9	45,360	-0.02%
2021/06/18	8.1	226.11	5.6	223.42	222.50	2.5	44,912	0.01%
2021/06/17	21.1	225.75	16	222.10	228.50	5.1	44,681	0.01%
2021/06/16	29.7	232.44	32.7	227.18	223.00	-3	44,410	-0.01%
2021/06/15	60.3	245.60	14.1	242.84	242.50	46.2	43,982	0.11%
2021/06/11	17.3	244.57	17.5	242.14	241.00	-0.2	44,896	0.00%
2021/06/10	36.4	246.94	22	246.43	240.00	14.4	44,973	0.03%
2021/06/09	32.8	239.50	42.4	240.53	248.00	-9.6	44,862	-0.02%
2021/06/08	49.1	241.55	49.3	237.60	230.50	-0.2	44,752	0.00%
2021/06/07	39.7	231.39	36.3	231.21	238.00	3.5	44,289	0.01%
2021/06/04	24	230.13	24	228.33	226.50	0	43,743	0.00%
2021/06/03	42.8	224.36	56.3	224.77	230.00	-13.6	43,243	-0.03%
2021/06/02	57.4	228.63	77.5	228.64	216.00	-20	42,269	-0.05%
2021/06/01	47.4	229.47	19.1	229.46	232.50	28.2	40,906	0.07%
2021/05/31	20.2	205.76	27.9	207.47	211.50	-7.7	39,973	-0.02%
2021/05/28	24.1	202.98	16.1	203.94	199.50	8	39,364	0.02%
2021/05/27	28.3	197.98	22	197.52	200.00	6.3	39,070	0.02%
2021/05/26	54.4	198.61	56.3	199.82	192.50	-1.9	38,520	0.00%
2021/05/25	79.5	201.42	51.4	202.31	199.50	28.1	37,898	0.07%
2021/05/24	29.4	186.05	47.1	187.48	190.00	-17.7	36,643	-0.05%
2021/05/21	10.2	172.73	7	170.43	176.00	3.2	35,838	0.01%
2021/05/20	29.3	173.29	23	172.70	169.00	6.2	35,635	0.02%
2021/05/19	28	174.36	19.2	173.35	179.00	8.8	35,152	0.03%
2021/05/18	7	156.93	11.7	159.62	163.00	-4.7	34,334	-0.01%
2021/05/17	22.6	154.88	12	152.04	148.50	10.5	34,113	0.03%
2021/05/14	41.5	177.40	48.4	170.12	164.50	-6.9	33,842	-0.02%
2021/05/13	23.2	165.65	21	164.88	171.00	2.2	32,760	0.01%
2021/05/12	22.9	158.90	33.1	157.43	161.00	-10.2	31,940	-0.03%
2021/05/11	10.5	165.18	9.1	166.70	162.50	1.4	30,804	0.00%
2021/05/10	21.6	187.83	25.1	184.50	180.50	-3.5	30,623	-0.01%
2021/05/07	14.3	181.99	18.1	182.47	183.00	-3.8	30,225	-0.01%
2021/05/06	17.4	176.78	6	174.67	171.00	11.4	29,853	0.04%
2021/05/05	11.2	184.31	15	182.84	172.50	-3.8	29,380	-0.01%
2021/05/04	16	182.69	18.6	178.97	191.50	-2.6	29,111	-0.01%
2021/05/03	20.6	192.49	17	189.21	179.50	3.6	28,545	0.01%
2021/04/29	12	200.15	11	198.95	199.00	1	28,395	0.00%
2021/04/28	16.8	203.44	14	202.93	201.00	2.8	28,586	0.01%
2021/04/27	9	202.28	4	200.75	195.50	5	28,353	0.02%
2021/04/26	12	196.88	6.2	197.74	196.50	5.8	28,220	0.02%
2021/04/23	2	185.50	4	186.50	193.50	-2	28,108	-0.01%
2021/04/22	4.5	182.94	8	185.44	176.00	-3.5	28,446	-0.01%
2021/04/21	13.9	175.45	17.2	175.38	179.00	-3.3	28,387	-0.01%
2021/04/20	31.3	195.62	23	186.52	182.00	8.3	27,900	0.03%
2021/04/19	19.2	204.26	24.2	200.57	198.50	-5.1	27,235	-0.02%
2021/04/16	37.1	231.86	24.5	226.61	220.50	12.6	27,122	0.05%
2021/04/15	34.6	211.74	36.1	212.11	220.00	-1.5	26,314	-0.01%
2021/04/14	20	200.33	21.3	195.33	200.00	-1.3	25,679	0.00%
2021/04/13	30.1	214.09	35	210.73	202.50	-5	24,924	-0.02%
2021/04/12	23.2	208.79	26.3	207.84	202.50	-3.2	24,342	-0.01%
2021/04/09	37	241.16	33.7	231.93	225.00	3.3	23,930	0.01%
2021/04/08	34.1	227.68	22	231.09	236.50	12.1	23,464	0.05%
2021/04/07	11.3	217.92	17.2	214.56	215.00	-5.9	23,107	-0.03%
2021/04/06	20.5	214.81	14	214.86	218.50	6.5	22,891	0.03%
2021/04/01	56.3	192.15	59.1	187.28	199.00	-2.8	22,675	-0.01%
2021/03/31	9.3	186.59	4	182.75	181.00	5.3	22,011	0.02%
2021/03/30	9.1	178.48	5.6	174.91	183.50	3.5	22,479	0.02%
2021/03/29	1.7	170.47	2	171.94	174.00	-0.3	22,643	0.00%
2021/03/26	1.5	151.53	9.2	156.78	158.50	-7.7	23,226	-0.03%
2021/03/25	0.2	146.50	0.7	148.43	144.50	-0.5	23,434	0.00%
2021/03/24	6	151.57	0	0.00	148.00	6	23,608	0.03%
2021/03/23	1.2	150.88	1.1	146.91	152.00	0.1	23,801	0.00%
2021/03/22	1.1	158.08	4.4	153.18	154.00	-3.4	24,108	-0.01%
2021/03/19	12.1	156.49	1.4	148.14	159.00	10.7	24,041	0.04%
2021/03/18	2.3	148.02	6	151.92	152.50	-3.7	23,912	-0.02%
2021/03/17	80.1	144.74	87.1	141.59	139.00	-7	23,843	-0.03%
2021/03/16	30	145.48	32	144.41	148.50	-2	22,616	-0.01%
2021/03/15	42.5	130.27	55.1	131.64	135.00	-12.6	21,961	-0.06%
2021/03/12	60.5	118.62	61.4	118.85	123.00	-0.8	21,016	0.00%
2021/03/11	7.6	109.58	22	109.00	112.00	-14.4	19,953	-0.07%
2021/03/10	35.6	104.40	21.1	101.70	102.00	14.5	19,630	0.07%
2021/03/09	4	96.43	0.2	98.00	100.00	3.8	19,296	0.02%
2021/03/08	1.1	101.25	2	98.75	96.10	-0.9	19,365	0.00%
2021/03/05	2.1	99.24	2	99.55	99.20	0.1	19,397	0.00%
2021/03/03	3	103.17	1	101.50	101.00	2	19,427	0.01%
2021/03/02	10.5	106.57	9	107.22	104.50	1.5	19,354	0.01%
2021/02/26	6	100.38	1	100.50	99.80	5	19,082	0.03%
2021/02/25	3.1	105.97	2	103.50	101.00	1.1	18,950	0.01%
2021/02/24	7.2	113.78	7	108.71	106.50	0.2	18,832	0.00%
2021/02/23	15	112.23	29	111.84	113.50	-14	18,669	-0.07%
2021/02/22	22	107.91	8	105.69	109.00	14	18,470	0.08%
2021/02/19	5	99.96	6	101.63	99.70	-1	18,188	-0.01%
2021/02/18	6	97.33	12.8	97.24	99.30	-6.8	17,890	-0.04%
2021/02/17	11.8	94.06	12	94.97	94.80	-0.3	17,744	0.00%
2021/02/05	9	87.33	12	88.00	88.30	-3	17,606	-0.02%
2021/02/04	4	85.15	3	83.70	83.10	1	17,491	0.01%
2021/02/03	5	84.22	2	84.15	83.60	3	17,453	0.02%
2021/02/02	2	83.85	2	81.75	81.90	0	17,654	0.00%
2021/01/29	1	89.70	2	85.95	84.00	-1	17,492	-0.01%
2021/01/28	1	89.50	0	0.00	88.40	1	17,286	0.01%
2021/01/27	3	90.57	2	91.75	90.80	1	17,175	0.01%
2021/01/26	2	92.35	20	93.24	90.80	-18	17,215	-0.10%
2021/01/25	12	96.04	1.1	97.38	95.60	10.9	16,996	0.06%
2021/01/22	2	101.50	11	99.26	101.00	-9	17,006	-0.05%
2021/01/21	8	97.14	91	97.12	97.90	-83	16,945	-0.49%
2021/01/20	12	103.17	59	98.60	98.60	-47	16,813	-0.28%
2021/01/19	30.1	108.89	18.4	106.38	109.50	11.7	16,898	0.07%
2021/01/18	8	108.88	18.2	109.18	108.50	-10.2	16,782	-0.06%
2021/01/15	49.4	107.85	6	112.33	110.50	43.4	16,420	0.26%
2021/01/14	38	103.70	13.2	105.66	106.00	24.8	15,638	0.16%
2021/01/13	64	99.03	10	97.67	96.60	54	15,309	0.35%
2021/01/12	2.2	95.72	31	94.20	93.50	-28.8	15,066	-0.19%
2021/01/11	29	97.41	5	96.94	98.00	24	14,830	0.16%
2021/01/08	25.2	92.69	23	93.34	92.90	2.2	14,485	0.01%
2021/01/07	19	91.29	6	89.53	91.90	13	14,161	0.09%
2021/01/06	5	88.28	1	91.40	86.10	4	13,867	0.03%
2021/01/05	0	0.00	7	87.80	87.90	-7	13,629	-0.05%
2021/01/04	2	92.50	4	90.60	90.70	-2	13,423	-0.01%
2020/12/31	13	97.99	11	97.68	93.50	2	13,225	0.02%
2020/12/30	6	96.45	29	96.40	95.10	-23	12,730	-0.18%
2020/12/29	7	99.59	8	97.26	95.50	-1	12,492	-0.01%
2020/12/28	29	97.46	18.4	98.15	99.00	10.6	12,246	0.09%
2020/12/25	21	90.07	14	90.34	91.50	7	11,791	0.06%
2020/12/24	19	87.61	15	88.34	87.50	4	11,465	0.03%
2020/12/23	1	82.60	2	84.10	85.00	-1	10,799	-0.01%
2020/12/22	18	82.62	62	78.75	77.50	-44	10,442	-0.42%
2020/12/21	60	79.28	15	79.01	80.80	45	9,725	0.46%
2020/12/18	4	72.55	5.1	72.67	73.50	-1.1	9,411	-0.01%
2020/12/17	6	71.42	5.2	71.27	72.20	0.8	9,180	0.01%
2020/12/16	5	68.58	2	71.80	68.40	3	8,966	0.03%
2020/12/14	1.1	70.20	3	69.00	68.50	-1.9	8,452	-0.02%
2020/12/11	3	69.47	2	68.90	68.70	1	8,405	0.01%
2020/12/10	5	69.22	5	68.08	67.50	0	8,237	0.00%
2020/12/09	0	0.00	2	68.50	69.90	-2	8,013	-0.02%
2020/12/08	2	66.35	1	66.00	66.50	1	7,848	0.01%
2020/12/04	5	65.86	0	0.00	64.80	5	7,756	0.06%
2020/12/03	1	67.80	2	67.95	67.40	-1	7,653	-0.01%
2020/12/02	3	67.07	4	67.73	66.50	-1	7,624	-0.01%
2020/12/01	6	67.93	8	66.44	65.70	-2	7,342	-0.03%
2020/11/30	12	65.17	12.7	65.53	66.60	-0.7	7,166	-0.01%
2020/11/27	2	61.85	1	63.00	62.50	1	6,971	0.01%
2020/11/26	0	0.00	2	60.65	61.90	-2	6,865	-0.03%
2020/11/25	1	59.60	0	0.00	59.10	1	6,848	0.01%
2020/11/23	4	60.20	0	0.00	60.10	4	6,790	0.06%
2020/11/19	12	59.23	14	60.09	58.40	-2	6,661	-0.03%
2020/11/18	1	57.60	0	0.00	57.20	1	6,590	0.02%
2020/11/17	0	0.00	2	57.70	57.40	-2	6,694	-0.03%
2020/11/16	3	57.37	0	0.00	57.00	3	6,670	0.04%
2020/11/13	9	57.11	6	56.97	57.10	3	6,614	0.05%
2020/11/12	2	57.60	3.4	55.93	55.00	-1.4	6,515	-0.02%
2020/11/10	35	56.45	34	56.06	56.30	1	6,437	0.02%
2020/11/09	4	52.98	9.1	53.83	54.80	-5.1	6,022	-0.08%
2020/11/06	3	50.80	5	50.50	49.90	-2	5,797	-0.03%
2020/11/05	0	0.00	1	50.60	50.30	-1	5,845	-0.02%
2020/11/04	2	49.90	2	50.20	50.40	0	5,846	0.00%
2020/11/03	4	50.05	1	49.90	49.70	3	5,814	0.05%
2020/11/02	1	51.60	14	51.80	52.00	-13	5,817	-0.22%
2020/10/30	3	52.80	1	53.30	51.20	2	5,847	0.03%
2020/10/29	0	0.00	3	51.30	52.50	-3	5,939	-0.05%
2020/10/28	7	50.47	5.5	50.17	51.20	1.5	5,850	0.03%
2020/10/26	0	0.00	4.5	47.32	47.00	-4.5	5,212	-0.09%
2020/10/14	3	33.50	9	33.50	33.50	-6	5,038	-0.12%
2020/10/13	0	0.00	5	33.70	33.80	-5	5,092	-0.10%
2020/10/12	5	32.90	2	34.35	32.60	3	5,098	0.06%
2020/10/07	2	33.65	2	33.55	34.00	0	5,338	0.00%
2020/10/06	0	0.00	1	33.60	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	3	33.05	33.25	-3	5,803	-0.05%
2020/09/30	0	0.00	14	32.44	32.70	-14	5,976	-0.23%
2020/09/29	3	32.57	0	0.00	32.30	3	6,154	0.05%
2020/09/28	2	31.55	2	31.85	31.75	0	6,419	0.00%
2020/09/24	8	32.50	0	0.00	32.05	8	7,514	0.11%
2020/09/22	3	33.52	0	0.00	33.60	3	7,661	0.04%
2020/09/21	1	34.25	1	33.55	33.40	0	7,659	0.00%
2020/09/16	0	0.00	3	33.25	33.00	-3	8,187	-0.04%
2020/09/14	0	0.00	2	33.25	33.20	-2	8,419	-0.02%
2020/09/11	4	32.75	2	32.70	32.45	2	8,468	0.02%
2020/09/10	1	33.20	6	33.43	32.65	-5	8,504	-0.06%
2020/09/08	5	32.15	0	0.00	32.20	5	8,754	0.06%
2020/09/07	0	0.00	5	32.75	32.35	-5	8,899	-0.06%
2020/09/04	2	32.10	0	0.00	32.35	2	9,142	0.02%
2020/09/02	10	32.70	2	32.65	32.90	8	9,233	0.09%
2020/09/01	5	32.67	0	0.00	32.55	5	9,341	0.05%
2020/08/31	0	0.00	7	33.61	33.05	-7	9,520	-0.07%
2020/08/27	5	32.15	0	0.00	32.10	5	9,829	0.05%
2020/08/25	0	0.00	2	33.68	33.25	-2	9,811	-0.02%
2020/08/24	2	33.15	0	0.00	33.20	2	9,816	0.02%
2020/08/21	0	0.00	1	33.40	33.45	-1	9,858	-0.01%
2020/08/20	3	33.50	7	34.43	32.95	-4	9,864	-0.04%
2020/08/19	5	36.09	5	35.98	35.95	0	9,753	0.00%
2020/08/18	10	37.85	5	37.39	37.05	5	9,735	0.05%
2020/08/17	1	36.20	1	37.65	37.30	0	9,709	0.00%
2020/08/14	2	36.55	1	36.65	36.40	1	9,816	0.01%
2020/08/13	5	37.05	2	38.53	36.85	3	9,891	0.03%
2020/08/12	1	37.95	42	36.93	37.95	-41	9,990	-0.41%
2020/08/11	21	36.48	10	36.70	35.85	11	9,929	0.11%
2020/08/10	12	37.56	0	0.00	37.00	12	10,113	0.12%
2020/08/07	11	37.43	15	38.07	37.90	-4	10,364	-0.04%
2020/08/06	29	37.61	5	38.44	37.50	24	11,129	0.22%
2020/08/05	7	38.23	73	38.01	38.45	-66	11,261	-0.59%
2020/08/03	0	0.00	12	37.20	37.00	-12	11,809	-0.10%
2020/07/31	2	36.83	11	36.88	36.85	-9	12,486	-0.07%
2020/07/30	0	0.00	2	36.58	36.70	-2	12,943	-0.02%
2020/07/28	2	35.78	1	37.50	35.55	1	13,258	0.01%
2020/07/27	1	36.70	1	36.80	36.70	0	13,268	0.00%
2020/07/24	24	37.67	6	38.68	36.00	18	13,356	0.13%
2020/07/23	3	38.10	2	37.15	38.00	1	13,411	0.01%
2020/07/22	0	0.00	1	36.50	36.20	-1	13,559	-0.01%
2020/07/21	6	36.16	6	36.05	36.20	0	13,699	0.00%
2020/07/20	1	35.85	6	35.74	35.85	-5	13,805	-0.04%
2020/07/16	5	36.59	3	36.43	36.30	2	13,969	0.01%
2020/07/15	1	37.30	2	37.93	36.85	-1	14,073	-0.01%
2020/07/14	2	38.05	3	38.07	37.60	-1	14,035	-0.01%
2020/07/13	81	38.34	4	38.01	38.35	77	13,921	0.55%
2020/07/10	1	37.70	2	36.75	36.50	-1	13,910	-0.01%
2020/07/09	6	37.23	8	36.73	37.20	-2	13,865	-0.01%
2020/07/08	5	38.20	2	37.53	37.60	3	13,782	0.02%
2020/07/07	0	0.00	1	36.70	37.05	-1	13,740	-0.01%
2020/07/06	7	38.05	10	37.78	38.05	-3	13,518	-0.02%
2020/07/03	6	35.78	36	35.58	36.95	-30	13,152	-0.23%
2020/07/02	1	33.70	28	33.43	33.70	-27	12,618	-0.21%
2020/07/01	0	0.00	2	32.48	32.50	-2	12,526	-0.02%
2020/06/30	2	32.08	0	0.00	32.20	2	12,521	0.02%
2020/06/29	10	32.35	0	0.00	32.10	10	12,586	0.08%
2020/06/24	9	33.59	1	34.60	33.40	8	12,549	0.06%
2020/06/23	16	33.87	28	33.65	34.10	-12	12,422	-0.10%
2020/06/22	1	32.90	25	32.76	32.65	-24	12,237	-0.20%
2020/06/19	4	32.84	1	32.90	32.75	3	12,203	0.02%
2020/06/18	0	0.00	1	32.45	32.40	-1	12,136	-0.01%
2020/06/17	18	32.22	1	32.35	32.15	17	12,097	0.14%
2020/06/16	1	32.10	0	0.00	32.15	1	12,131	0.01%
2020/06/15	12	33.28	8	33.27	32.30	4	12,122	0.03%
2020/06/12	15	31.58	13	32.19	32.65	2	12,011	0.02%
2020/06/11	6	32.41	166	32.92	31.65	-160	12,006	-1.33%	大賣/鉅額交易
2020/06/10	0	0.00	30	32.83	32.45	-30	11,876	-0.25%
2020/06/09	0	0.00	1	32.50	32.45	-1	12,063	-0.01%
2020/06/08	31	32.31	0	0.00	32.25	31	12,309	0.25%
2020/06/05	10	32.75	4	32.80	32.65	6	12,621	0.05%
2020/06/04	8	32.38	2	32.33	32.30	6	12,878	0.05%
2020/06/03	51	32.09	1	31.45	32.20	50	12,993	0.38%
2020/06/01	0	0.00	5	31.03	30.80	-5	13,257	-0.04%
2020/05/29	0	0.00	1	30.20	30.35	-1	13,309	-0.01%
2020/05/28	3	30.28	0	0.00	30.15	3	13,487	0.02%
2020/05/22	0	0.00	1	31.40	31.10	-1	13,957	-0.01%
2020/05/21	3	32.68	4	32.64	32.30	-1	13,961	-0.01%
2020/05/19	2	32.20	28	30.98	31.85	-26	13,972	-0.19%
2020/05/18	15	30.83	0	0.00	30.00	15	13,885	0.11%
2020/05/15	4	31.40	0	0.00	31.20	4	14,215	0.03%
2020/05/14	1	30.50	2	31.28	31.15	-1	14,552	-0.01%
2020/05/13	24	30.86	3	30.07	31.60	21	14,457	0.15%
2020/05/12	0	0.00	51	31.45	32.10	-51	13,689	-0.37%
2020/05/11	9	33.24	6	32.02	31.95	3	13,404	0.02%
2020/05/08	37	35.80	9	35.83	35.50	28	13,050	0.21%
2020/05/07	63	36.27	6	36.13	36.50	57	12,651	0.45%
2020/05/06	9	36.39	8	35.59	35.00	1	11,977	0.01%
2020/05/05	8	33.62	0	0.00	33.70	8	11,439	0.07%
2020/05/04	10	32.76	9	32.72	32.85	1	11,179	0.01%
2020/04/30	4	31.65	11	32.20	32.20	-7	11,116	-0.06%
2020/04/29	1	32.25	11	32.59	32.05	-10	11,001	-0.09%
2020/04/28	11	31.43	10	33.09	31.45	1	10,887	0.01%
2020/04/27	5	33.26	14	33.06	33.15	-9	10,629	-0.08%
2020/04/24	1	31.85	0	0.00	32.20	1	10,392	0.01%
2020/04/23	8	30.56	0	0.00	30.90	8	10,362	0.08%
2020/04/22	0	0.00	60	29.20	30.15	-60	10,319	-0.58%
2020/04/21	30	30.47	0	0.00	30.15	30	10,212	0.29%
2020/04/20	2	31.75	0	0.00	31.70	2	10,104	0.02%
2020/04/17	1	33.40	0	0.00	33.45	1	10,046	0.01%
2020/04/16	1	33.50	7	33.18	34.05	-6	10,117	-0.06%
2020/04/15	38	34.53	7	34.77	33.00	31	10,158	0.31%
2020/04/14	1	33.30	35	33.20	33.40	-34	9,868	-0.34%
2020/04/13	0	0.00	1	32.05	31.90	-1	9,705	-0.01%
2020/04/10	1	31.35	11	31.70	31.35	-10	9,633	-0.10%
2020/04/09	0	0.00	1	30.50	31.40	-1	9,501	-0.01%
2020/04/08	20	30.75	1	29.80	30.75	19	9,417	0.20%
2020/04/07	10	29.44	10	29.50	30.00	0	9,309	0.00%
2020/04/06	3	28.62	2	28.58	28.40	1	9,176	0.01%
2020/03/31	2	28.85	1	28.40	28.30	1	9,101	0.01%
2020/03/30	0	0.00	3	28.17	28.90	-3	9,008	-0.03%
2020/03/27	2	28.13	1	28.10	27.10	1	8,949	0.01%
2020/03/26	1	27.10	2	27.58	27.95	-1	8,942	-0.01%
2020/03/25	0	0.00	5	27.00	26.70	-5	8,942	-0.06%
2020/03/23	1	25.50	0	0.00	25.65	1	8,837	0.01%
2020/03/20	0	0.00	6	26.96	26.65	-6	8,873	-0.07%
2020/03/19	1	24.50	0	0.00	25.10	1	8,813	0.01%
2020/03/18	10	27.90	11	26.95	27.10	-1	8,750	-0.01%
2020/03/17	0	0.00	1	27.30	27.25	-1	8,738	-0.01%
2020/03/16	1	26.00	0	0.00	26.30	1	8,655	0.01%
2020/03/13	1	26.10	0	0.00	26.65	1	8,542	0.01%
2020/03/12	13	29.42	0	0.00	28.95	13	8,308	0.16%
2020/03/11	1	33.45	4	32.56	32.15	-3	8,032	-0.04%
2020/03/10	54	31.05	4	31.54	31.15	50	7,669	0.65%
2020/03/09	131	30.80	0	0.00	30.50	131	7,272	1.80%	大買/鉅額交易
2020/03/06	7	32.96	5	33.55	33.05	2	7,047	0.03%
2020/03/05	0	0.00	1	31.30	31.00	-1	6,669	-0.01%
2020/03/04	1	30.40	0	0.00	30.65	1	6,657	0.02%
2020/03/03	0	0.00	3	30.90	31.05	-3	6,666	-0.05%
2020/02/27	0	30.25	0	0.00	30.40	0	6,519	0.00%
2020/02/26	0	0.00	86	29.89	30.15	-86	6,680	-1.29%
2020/02/25	14	29.62	1	29.80	29.35	13	6,769	0.19%
2020/02/24	0	0.00	3	30.95	31.70	-3	6,480	-0.05%
2020/02/21	1	32.10	1	31.50	31.55	0	6,512	0.00%
2020/02/20	1	31.20	0	0.00	31.30	1	6,546	0.02%
2020/02/19	1	31.65	1	31.80	31.80	0	6,446	0.00%
2020/02/18	3	31.15	3	31.25	31.60	0	6,342	0.00%
2020/02/17	8	29.93	13	30.15	31.20	-5	6,005	-0.08%
2020/02/10	0	0.00	5	24.47	24.30	-5	5,357	-0.09%
2020/02/07	5	25.20	5	25.80	24.80	0	5,375	0.00%
2020/02/06	5	25.64	0	0.00	25.55	5	5,398	0.09%
2020/01/17	10	27.50	0	0.00	27.55	10	5,571	0.18%
2020/01/16	0	0.00	4	26.65	26.70	-4	5,429	-0.07%
2020/01/14	0	0.00	3	25.45	25.65	-3	5,214	-0.06%
2020/01/09	3	24.85	0	0.00	24.85	3	4,879	0.06%
2019/11/28	0	0.00	10	26.08	26.30	-10	3,710	-0.27%
2019/11/27	10	26.10	0	0.00	26.10	10	3,641	0.27%
2019/11/25	2	25.70	0	0.00	25.80	2	3,521	0.06%
2019/11/22	2	25.35	0	0.00	25.50	2	3,237	0.06%
2019/11/08	4	24.75	4	24.40	24.90	0	2,305	0.00%
2019/11/05	0	0.00	1	24.00	24.00	-1	2,055	-0.05%
2019/11/04	2	24.60	2	24.30	24.00	0	2,008	0.00%
2019/10/30	1	23.95	0	0.00	23.90	1	1,832	0.05%
2019/08/30	0	0.00	13	23.15	22.75	-13	1,586	-0.82%
2019/08/29	13	23.00	1	23.20	22.85	12	1,557	0.77%
2019/08/28	1	22.75	0	0.00	22.75	1	1,547	0.06%