敦泰 (3545)-元富-新興券商分點個股進出

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
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元富-新興券商分點個股進出

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

元富-新興券商分點個股進出
元富-新興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
2024/05/10	0.5	82.80	0	0.00	82.70	0.5	3,388	0.01%
2024/05/07	1	85.80	0	0.00	85.60	1	3,602	0.03%
2024/05/06	1	86.30	0	0.00	86.70	1	3,610	0.03%
2024/05/02	0	0.00	1	85.10	84.90	-1	3,705	-0.03%
2024/04/29	0	0.00	3	84.53	85.20	-3	4,073	-0.07%
2024/04/23	0	0.00	2	81.40	81.60	-2	4,215	-0.05%
2024/04/22	1	80.00	1	80.30	79.60	0	4,237	0.00%
2024/04/18	0	0.00	7	84.21	84.50	-7	4,240	-0.17%
2024/04/17	2	84.80	0	0.00	85.20	2	4,255	0.05%
2024/04/16	0.1	84.00	0	0.00	83.80	0.1	4,277	0.00%
2024/04/15	2.1	87.69	0	0.00	87.30	2.1	4,266	0.05%
2024/04/12	1	89.30	3	90.47	89.30	-2	4,259	-0.05%
2024/04/11	3.5	90.11	0	0.00	89.80	3.5	4,268	0.08%
2024/04/10	0	0.00	2	92.65	92.50	-2	4,256	-0.05%
2024/04/08	2	90.75	1	90.30	90.30	1	4,294	0.02%
2024/04/03	2	92.20	4	92.25	91.10	-2	4,343	-0.05%
2024/04/02	2	94.35	1	94.60	94.10	1	4,413	0.02%
2024/04/01	3	94.67	6	94.70	94.90	-3	4,518	-0.07%
2024/03/29	6	94.80	1	95.60	94.80	5	4,548	0.11%
2024/03/28	0	94.90	0	0.00	94.60	0	4,539	0.00%
2024/03/27	79	95.13	93	95.32	95.30	-14	4,531	-0.31%
2024/03/26	10	95.38	1	95.70	94.70	9	4,513	0.20%
2024/03/25	20	95.64	19	95.53	95.20	1	4,464	0.02%
2024/03/22	111	92.46	93	93.64	92.70	18	4,389	0.41%	大買/
2024/03/21	0	0.00	1	89.00	90.50	-1	4,366	-0.02%
2024/03/20	0	0.00	0	91.80	90.20	0	4,360	0.00%
2024/03/19	1	91.20	0	0.00	91.20	1	4,390	0.02%
2024/03/18	0	92.60	0	0.00	93.00	0	4,413	0.00%
2024/03/15	0	0.00	0	91.00	90.00	0	4,452	0.00%
2024/03/14	0	0.00	1	90.90	90.90	-1	4,511	-0.02%
2024/03/13	2	93.00	0	0.00	91.90	2	4,545	0.04%
2024/03/12	2	93.30	0	0.00	93.20	2	4,589	0.04%
2024/03/08	1	93.00	0	0.00	92.80	1	4,720	0.02%
2024/03/07	2	95.10	0	0.00	94.50	2	4,795	0.04%
2024/03/06	2	97.65	1	98.60	96.60	1	4,979	0.02%
2024/03/05	2.3	97.57	0	0.00	98.20	2.3	5,126	0.04%
2024/03/04	0	99.80	2	100.25	98.80	-2	5,534	-0.04%
2024/03/01	0	0.00	1	99.20	99.20	-1	5,826	-0.02%
2024/02/29	2	98.00	0	0.00	97.50	2	5,932	0.03%
2024/02/27	3	98.47	1	97.70	98.50	2	6,012	0.03%
2024/02/26	1	102.50	1	100.50	99.20	0	6,141	0.00%
2024/02/22	1	105.00	0	0.00	105.50	1	6,602	0.02%
2024/02/21	10	108.61	9	105.61	105.00	1	7,258	0.01%
2024/02/20	5.1	108.00	1	108.50	108.50	4.1	7,428	0.05%
2024/02/19	1	106.00	4.3	105.27	105.50	-3.3	7,523	-0.04%
2024/02/16	1	104.00	3	103.50	103.00	-2	7,920	-0.03%
2024/02/05	5	99.80	2	99.20	99.20	3	8,495	0.04%
2024/02/02	2	101.26	7	101.29	101.50	-5	8,506	-0.06%
2024/02/01	3	97.77	2	97.10	96.50	1	8,497	0.01%
2024/01/31	1	99.40	2	101.00	99.10	-1	8,589	-0.01%
2024/01/30	0	99.30	0	0.00	99.10	0	8,697	0.00%
2024/01/25	0	0.00	1	100.50	100.50	-1	8,998	-0.01%
2024/01/24	10	104.40	19	103.79	102.00	-9	8,974	-0.10%
2024/01/23	19	106.18	6	105.67	108.00	13	8,928	0.15%
2024/01/19	2	96.50	0	0.00	97.60	2	8,852	0.02%
2024/01/18	2	97.15	0	0.00	97.80	2	8,842	0.02%
2024/01/17	3	98.57	0	0.00	98.80	3	8,872	0.03%
2024/01/16	6	100.67	0	0.00	101.00	6	8,856	0.07%
2024/01/12	3	102.83	0	0.00	103.00	3	8,893	0.03%
2024/01/10	1	102.00	1	105.00	105.00	0	9,070	0.00%
2024/01/09	2	103.50	1	103.50	103.50	1	9,124	0.01%
2024/01/08	1	104.00	1	104.00	104.00	0	9,124	0.00%
2024/01/05	2	105.75	1	108.00	106.50	1	9,115	0.01%
2024/01/04	2	105.25	1	104.50	106.00	1	9,105	0.01%
2024/01/03	1	106.00	0	0.00	106.00	1	9,143	0.01%
2024/01/02	4	108.00	1	108.50	107.50	3	9,154	0.03%
2023/12/28	5	110.60	1	115.00	110.50	4	9,127	0.04%
2023/12/27	4	112.63	3	113.67	113.00	1	9,171	0.01%
2023/12/25	1	108.50	0	0.00	108.00	1	9,049	0.01%
2023/12/21	2	107.75	1.2	108.75	108.50	0.8	9,157	0.01%
2023/12/20	13	112.50	0	0.00	112.50	13	9,099	0.14%
2023/12/19	2	111.50	1	112.00	112.50	1	9,077	0.01%
2023/12/18	1	118.00	0	0.00	114.50	1	9,072	0.01%
2023/12/15	0	0.00	2	115.75	114.00	-2	9,089	-0.02%
2023/12/13	0	0.00	1	117.00	116.50	-1	9,494	-0.01%
2023/12/11	1	118.50	1	119.50	119.50	0	9,534	0.00%
2023/12/07	1	122.50	0	0.00	121.50	1	9,597	0.01%
2023/12/06	1	122.50	1	126.00	122.50	0	9,693	0.00%
2023/12/05	1	123.00	1	123.00	123.00	0	9,620	0.00%
2023/12/04	4	125.50	5	126.00	124.00	-1	9,548	-0.01%
2023/12/01	8	131.25	9.1	133.54	126.50	-1.1	9,487	-0.01%
2023/11/30	18	130.92	18	129.61	129.00	0	9,439	0.00%
2023/11/29	11	129.59	4	128.00	129.00	7	9,273	0.08%
2023/11/28	1	123.50	8	127.31	132.50	-7	8,835	-0.08%
2023/11/27	1	122.50	1	123.50	120.50	0	8,525	0.00%
2023/11/24	1	125.50	4	125.75	125.00	-3	8,391	-0.04%
2023/11/22	2	124.75	15.1	125.40	123.50	-13.1	8,077	-0.16%
2023/11/21	11	118.09	25	119.48	120.00	-14	7,731	-0.18%
2023/11/20	31	117.10	25	117.66	118.50	6	7,474	0.08%
2023/11/17	4	108.25	13.1	109.74	114.00	-9.1	6,753	-0.13%
2023/11/16	2	102.25	6	102.42	104.00	-4	6,357	-0.06%
2023/11/15	19	100.43	9	100.06	101.00	10	6,083	0.16%
2023/11/14	9	93.23	27	92.36	95.00	-18	5,613	-0.32%
2023/11/13	42	85.87	54	86.21	87.40	-12	5,040	-0.24%
2023/11/10	1	85.10	2	86.35	86.70	-1	4,932	-0.02%
2023/11/09	1	85.90	5	86.56	86.20	-4	4,887	-0.08%
2023/11/08	8	85.78	4	85.90	85.20	4	4,798	0.08%
2023/11/07	8	85.60	13	86.74	87.80	-5	4,648	-0.11%
2023/11/06	41	84.91	45	85.22	84.60	-4	4,454	-0.09%
2023/11/03	4	82.25	1	82.00	82.30	3	4,269	0.07%
2023/11/02	4	82.53	2	83.25	82.50	2	4,213	0.05%
2023/11/01	1	81.00	1	81.90	81.90	0	4,076	0.00%
2023/10/31	5	81.24	2	81.95	80.60	3	4,025	0.07%
2023/10/30	2	81.95	12	81.23	81.60	-10	3,916	-0.26%
2023/10/26	7	79.33	0	0.00	78.80	7	3,783	0.19%
2023/10/25	3	81.40	5	81.92	81.10	-2	3,776	-0.05%
2023/10/20	9	80.64	1	80.50	80.70	8	3,753	0.21%
2023/10/19	2	82.75	10	81.86	82.00	-8	3,700	-0.22%
2023/10/18	0	0.00	1	80.90	79.70	-1	3,577	-0.03%
2023/10/16	1	77.00	1	79.40	77.00	0	3,472	0.00%
2023/10/13	1	79.40	1	79.80	78.60	0	3,450	0.00%
2023/10/12	2	78.90	1	78.50	78.70	1	3,452	0.03%
2023/10/11	6	80.03	2	83.10	78.80	4	3,445	0.12%
2023/10/06	1	80.90	0	0.00	81.20	1	3,413	0.03%
2023/10/05	1	80.90	4	79.20	80.90	-3	3,374	-0.09%
2023/10/04	4	78.70	2	79.20	79.20	2	3,337	0.06%
2023/10/03	0	0.00	18	80.19	80.50	-18	3,340	-0.54%
2023/10/02	0	0.00	2	76.10	76.40	-2	3,217	-0.06%
2023/09/28	3	77.00	0	0.00	75.60	3	3,210	0.09%
2023/09/27	3	80.80	2	79.35	77.80	1	3,180	0.03%
2023/09/25	2	78.45	0	0.00	78.00	2	3,066	0.07%
2023/09/22	1	77.40	2	78.40	78.70	-1	3,059	-0.03%
2023/09/21	1	78.50	1	81.10	78.70	0	3,040	0.00%
2023/09/20	3	80.00	0	0.00	79.10	3	2,972	0.10%
2023/09/19	10	81.23	5	81.66	81.40	5	2,883	0.17%
2023/09/18	13	83.72	16.5	83.40	82.30	-3.5	2,756	-0.13%
2023/09/15	26	78.88	0	79.80	78.70	26	2,391	1.09%
2023/09/14	0	0.00	6.3	78.15	78.40	-6.3	2,341	-0.27%
2023/09/13	0	0.00	1	76.30	76.90	-1	2,285	-0.04%
2023/09/12	13	76.92	0	0.00	76.00	13	2,250	0.58%
2023/09/11	5	76.74	14	76.51	79.00	-9	2,131	-0.42%
2023/09/08	3	74.03	1	73.60	73.60	2	1,974	0.10%
2023/09/07	3	74.73	10	75.50	74.60	-7	2,002	-0.35%
2023/09/06	5	75.28	1	74.80	74.80	4	2,032	0.20%
2023/09/05	5	76.00	13	75.90	75.00	-8	1,975	-0.40%
2023/08/30	0	0.00	2	70.30	71.40	-2	1,794	-0.11%
2023/08/18	0	0.00	1	70.00	70.00	-1	2,004	-0.05%
2023/08/15	8	68.90	9	70.01	69.30	-1	2,055	-0.05%
2023/08/14	3	66.13	0	0.00	65.70	3	2,073	0.14%
2023/08/11	3	69.23	0	0.00	68.60	3	2,086	0.14%
2023/08/10	2	70.30	4	72.33	69.40	-2	2,148	-0.09%
2023/08/08	1	71.50	0	0.00	70.70	1	2,125	0.05%
2023/08/07	1	71.30	0	0.00	72.00	1	2,154	0.05%
2023/08/02	0	0.00	2	73.10	72.10	-2	2,278	-0.09%
2023/08/01	3	73.17	3	73.07	73.00	0	2,412	0.00%
2023/07/31	3	72.10	0	0.00	71.50	3	2,432	0.12%
2023/07/28	2	73.25	0	0.00	73.10	2	2,435	0.08%
2023/07/27	1	73.10	1	72.30	72.50	0	2,419	0.00%
2023/07/25	0	0.00	1	69.70	69.70	-1	2,435	-0.04%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	0	0.00	1	73.60	72.90	-1	2,510	-0.04%
2023/07/19	0.2	71.50	0	0.00	70.70	0.2	2,488	0.01%
2023/07/17	0	0.00	0.2	70.51	71.50	-0.2	2,570	-0.01%
2023/07/14	1	71.10	0	0.00	71.00	1	2,667	0.04%
2023/07/13	0.5	72.00	3	71.30	71.30	-2.5	2,744	-0.09%
2023/07/12	1	72.10	4	72.60	71.70	-3	2,812	-0.11%
2023/07/10	10	72.00	0	0.00	72.00	10	3,122	0.32%
2023/07/07	0	0.00	11	75.40	75.40	-11	3,481	-0.32%
2023/07/06	11	78.49	0	0.00	77.50	11	3,683	0.30%
2023/07/04	0	0.00	1	78.60	78.50	-1	4,011	-0.02%
2023/07/03	1	77.20	0	0.00	77.20	1	4,030	0.02%
2023/06/27	1	79.10	5	78.48	77.70	-4	4,110	-0.10%
2023/06/26	0	0.00	2	79.20	78.80	-2	4,126	-0.05%
2023/06/21	0	0.00	1	80.20	80.00	-1	4,150	-0.02%
2023/06/20	10	81.33	9	80.47	79.80	1	4,207	0.02%
2023/06/19	1	81.90	0	0.00	81.90	1	4,287	0.02%
2023/06/16	1	81.60	0	0.00	82.30	1	4,546	0.02%
2023/06/15	2	82.65	1	83.00	82.10	1	4,682	0.02%
2023/06/14	2	83.30	0	0.00	83.00	2	4,689	0.04%
2023/06/13	8	84.96	1	85.30	85.00	7	4,690	0.15%
2023/06/12	1	85.20	7	84.11	85.50	-6	4,682	-0.13%
2023/06/08	7	82.71	0	0.00	82.30	7	4,711	0.15%
2023/06/07	0	0.00	10	84.01	84.50	-10	4,753	-0.21%
2023/06/06	3	82.57	0	0.00	82.10	3	4,774	0.06%
2023/06/05	0	0.00	1	84.30	84.30	-1	4,783	-0.02%
2023/06/01	2	83.60	0	0.00	83.20	2	4,809	0.04%
2023/05/31	1	85.00	0	0.00	85.00	1	4,830	0.02%
2023/05/30	4	83.40	0	0.00	84.00	4	4,864	0.08%
2023/05/29	2	83.70	8	83.30	83.70	-6	4,962	-0.12%
2023/05/24	3	81.50	3	82.27	83.20	0	5,067	0.00%
2023/05/23	4	82.20	6	82.17	82.40	-2	5,182	-0.04%
2023/05/22	0	0.00	1	81.50	81.00	-1	5,231	-0.02%
2023/05/19	1	80.00	2	80.05	80.10	-1	5,370	-0.02%
2023/05/18	0	0.00	2	79.70	79.70	-2	5,492	-0.04%
2023/05/16	0	0.00	3	76.53	77.10	-3	5,439	-0.06%
2023/05/12	0	0.00	3	74.20	74.20	-3	5,372	-0.06%
2023/05/11	10	75.45	7	74.54	74.10	3	5,389	0.06%
2023/05/10	3	75.60	6	75.45	75.70	-3	5,416	-0.06%
2023/05/09	11	74.96	14	73.93	73.80	-3	5,407	-0.06%
2023/05/08	4	76.95	2	76.75	76.00	2	5,381	0.04%
2023/05/05	1	80.20	1	79.30	80.50	0	5,271	0.00%
2023/05/04	0	0.00	6	78.50	78.00	-6	5,318	-0.11%
2023/05/02	0	0.00	7	78.20	79.80	-7	5,400	-0.13%
2023/04/28	4	79.80	3	81.20	79.10	1	5,442	0.02%
2023/04/27	1	77.80	1	79.20	78.90	0	5,371	0.00%
2023/04/25	4	81.30	7	79.80	79.00	-3	5,334	-0.06%
2023/04/21	12	83.48	12.5	81.99	81.50	-0.5	5,285	-0.01%
2023/04/20	10	84.41	9	84.39	83.20	1	5,273	0.02%
2023/04/19	7	86.29	17	85.30	85.10	-10	5,294	-0.19%
2023/04/18	7	88.31	1	88.20	87.80	6	5,295	0.11%
2023/04/17	0	0.00	1	90.50	89.30	-1	5,247	-0.02%
2023/04/14	13	88.68	17	89.53	89.40	-4	5,271	-0.08%
2023/04/13	18	89.06	10	87.94	87.80	8	5,269	0.15%
2023/04/12	32	90.66	26	91.32	91.40	6	5,117	0.12%
2023/04/11	4	86.50	7.2	85.33	86.90	-3.2	4,723	-0.07%
2023/04/10	4	82.80	7	81.63	81.70	-3	4,506	-0.07%
2023/04/07	6.2	82.54	13	81.32	83.00	-6.8	4,459	-0.15%
2023/04/06	10	75.77	8	77.83	78.00	2	4,231	0.05%
2023/03/31	3	77.90	1	77.80	77.50	2	4,214	0.05%
2023/03/29	3.5	77.23	0	0.00	77.10	3.5	4,226	0.08%
2023/03/28	3	78.90	7	79.31	78.80	-4	4,247	-0.09%
2023/03/27	1	79.40	0	0.00	78.50	1	4,226	0.02%
2023/03/24	2	78.10	2	78.30	78.50	0	4,260	0.00%
2023/03/23	14	77.49	0	0.00	77.50	14	4,255	0.33%
2023/03/22	4	79.55	2	79.25	78.80	2	4,202	0.05%
2023/03/21	3	80.77	5.5	81.85	80.90	-2.5	4,105	-0.06%
2023/03/20	4.5	76.97	24	79.05	81.00	-19.5	3,858	-0.51%
2023/03/17	1	76.00	1	76.50	76.00	0	3,720	0.00%
2023/03/16	4	75.20	1	75.00	74.60	3	3,706	0.08%
2023/03/15	5	77.00	14	77.24	74.70	-9	3,719	-0.24%
2023/03/14	2	75.25	1	75.30	74.80	1	3,704	0.03%
2023/03/10	10	75.83	7	74.86	74.20	3	3,704	0.08%
2023/03/09	2	76.50	2	77.10	76.30	0	3,732	0.00%
2023/03/07	5	76.28	2	76.40	76.10	3	3,711	0.08%
2023/03/06	0	0.00	1	76.90	75.80	-1	3,708	-0.03%
2023/03/03	1	75.70	0	0.00	75.00	1	3,693	0.03%
2023/03/02	5	75.44	21	76.10	74.70	-16	3,712	-0.43%
2023/03/01	0	0.00	1.3	76.55	76.90	-1.3	3,645	-0.04%
2023/02/24	11	72.97	14	73.01	71.90	-3	3,589	-0.08%
2023/02/23	4.1	73.63	0	0.00	74.20	4.1	3,562	0.12%
2023/02/22	13.2	74.30	12	75.67	73.20	1.2	3,597	0.03%
2023/02/21	30	77.51	5	77.14	77.00	25	3,620	0.69%
2023/02/20	10	74.80	0	0.00	75.20	10	3,691	0.27%
2023/02/17	6.2	73.35	3	74.03	74.00	3.2	4,151	0.08%
2023/02/16	2	72.30	20	72.72	72.60	-18	4,027	-0.45%
2023/02/15	3	68.10	0	0.00	68.60	3	4,068	0.07%
2023/02/14	0	0.00	1	70.30	69.50	-1	4,204	-0.02%
2023/02/10	4	70.40	1	70.30	69.50	3	5,014	0.06%
2023/02/09	8	70.95	7	70.60	70.50	1	5,118	0.02%
2023/02/08	2	71.70	11	71.45	71.50	-9	5,150	-0.17%
2023/02/07	3	69.40	3	70.70	70.70	0	5,122	0.00%
2023/02/06	2	71.30	3	70.30	68.80	-1	5,101	-0.02%
2023/02/03	4	69.85	4	69.63	69.60	0	5,106	0.00%
2023/02/02	1	70.50	1	70.00	70.30	0	5,155	0.00%
2023/02/01	23	67.95	16	68.41	68.40	7	5,177	0.14%
2023/01/31	8	66.30	6	66.48	66.90	2	5,197	0.04%
2023/01/30	4	64.70	12	65.02	65.50	-8	5,194	-0.15%
2023/01/13	3	63.20	3.1	62.44	62.40	-0.1	5,404	0.00%
2023/01/12	2	64.00	0	0.00	63.50	2	5,475	0.04%
2023/01/11	7	63.64	7	63.97	64.00	0	5,609	0.00%
2023/01/10	7	63.50	9	63.47	63.40	-2	5,919	-0.03%
2023/01/09	10.1	63.21	6	63.50	63.50	4.1	6,065	0.07%
2023/01/06	2.1	62.63	2	63.20	63.70	0.1	6,035	0.00%
2023/01/05	6	62.50	6	61.80	61.80	0	5,979	0.00%
2023/01/04	21	63.09	22	63.13	62.20	-1	5,993	-0.02%
2023/01/03	45	62.10	60	61.97	62.60	-15	5,910	-0.25%
2022/12/29	3	58.20	1	58.70	58.80	2	5,809	0.03%
2022/12/28	7.2	59.19	0	0.00	58.20	7.2	5,845	0.12%
2022/12/27	5	60.48	13	59.81	59.80	-8	5,866	-0.14%
2022/12/22	1	58.20	1	58.40	58.10	0	5,827	0.00%
2022/12/21	6	56.50	0	0.00	56.60	6	5,854	0.10%
2022/12/19	1	59.50	0	0.00	59.50	1	5,850	0.02%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/07	2	64.30	0	0.00	64.30	2	5,716	0.03%
2022/12/06	1	66.60	1	67.40	66.10	0	5,696	0.00%
2022/12/05	13	68.95	4	69.00	68.20	9	5,685	0.16%
2022/12/02	4	67.68	8	67.94	68.00	-4	5,654	-0.07%
2022/12/01	2	66.80	3	67.73	68.00	-1	5,641	-0.02%
2022/11/30	0	0.00	5	64.60	65.70	-5	5,581	-0.09%
2022/11/29	5	64.50	0	0.00	64.30	5	5,610	0.09%
2022/11/28	2	65.15	0	0.00	64.90	2	5,614	0.04%
2022/11/25	1	65.80	1	66.20	65.20	0	5,617	0.00%
2022/11/24	2	66.05	1	66.30	66.10	1	5,615	0.02%
2022/11/23	3	64.20	0	0.00	64.30	3	5,568	0.05%
2022/11/22	10	64.26	2	64.05	63.60	8	5,568	0.14%
2022/11/21	5.1	66.60	0	0.00	65.50	5.1	5,547	0.09%
2022/11/18	0	0.00	2	69.25	67.60	-2	5,540	-0.04%
2022/11/17	11.1	68.87	1.1	69.01	68.30	10.1	5,558	0.18%
2022/11/16	7.1	67.82	9.2	68.44	69.00	-2.1	5,487	-0.04%
2022/11/15	5.2	63.29	19	64.17	67.40	-13.9	5,320	-0.26%
2022/11/14	0	0.00	3	67.50	67.50	-3	4,863	-0.06%
2022/11/11	2.1	76.53	24	78.20	75.00	-21.9	4,998	-0.44%
2022/11/10	8	75.40	7	75.26	75.00	1	4,862	0.02%
2022/11/09	56	77.10	25.1	77.31	76.80	30.9	4,819	0.64%
2022/11/08	1	75.10	19	75.24	76.50	-18	4,351	-0.41%
2022/11/07	4	70.28	6	68.88	69.60	-2	4,334	-0.05%
2022/11/04	3	66.03	0	0.00	66.60	3	4,277	0.07%
2022/11/03	4.1	67.15	1	66.80	67.00	3.1	4,307	0.07%
2022/11/02	1	67.80	0	0.00	67.80	1	4,309	0.02%
2022/11/01	2	68.40	9	68.47	68.00	-7	4,366	-0.16%
2022/10/31	3	69.90	4	69.55	68.50	-1	4,354	-0.02%
2022/10/28	9	70.93	2	71.70	67.00	7	4,338	0.16%
2022/10/27	7	72.31	14	72.22	72.90	-7	4,307	-0.16%
2022/10/26	1	70.20	0	0.00	70.00	1	4,326	0.02%
2022/10/25	1.1	69.78	0	0.00	68.60	1.1	4,422	0.02%
2022/10/24	3	72.20	3	71.60	69.50	0	4,469	0.00%
2022/10/21	3	73.03	4	72.05	69.90	-1	4,596	-0.02%
2022/10/20	6	72.90	6	73.80	74.00	0	4,546	0.00%
2022/10/19	13	73.98	12	73.78	74.90	1	4,500	0.02%
2022/10/18	23	73.38	20	73.49	74.00	3	4,386	0.07%
2022/10/17	4	67.68	5	67.98	70.80	-1	4,107	-0.02%
2022/10/14	1	65.80	0	0.00	65.60	1	3,981	0.03%
2022/10/13	3	65.10	0	0.00	60.00	3	4,016	0.07%
2022/10/12	1	65.40	11.4	64.71	65.70	-10.4	4,029	-0.26%
2022/10/07	16	68.26	6	67.83	67.90	10	4,017	0.25%
2022/10/06	8.1	67.64	18	67.19	68.00	-10	4,013	-0.25%
2022/10/05	7	66.69	7	66.71	67.20	0	4,016	0.00%
2022/10/04	2	64.90	4	64.05	64.80	-2	4,013	-0.05%
2022/10/03	2	61.40	1	61.50	61.70	1	4,018	0.02%
2022/09/30	2	59.20	1	58.80	61.00	1	4,083	0.02%
2022/09/28	1	62.90	1	59.90	59.70	0	4,243	0.00%
2022/09/26	0	0.00	1	60.70	60.80	-1	4,336	-0.02%
2022/09/23	3	66.70	0	0.00	66.20	3	4,392	0.07%
2022/09/20	3	68.70	0	0.00	68.70	3	4,489	0.07%
2022/09/16	1	70.20	0	0.00	69.50	1	4,574	0.02%
2022/09/07	0	0.00	1	68.80	68.30	-1	4,991	-0.02%
2022/09/05	1	73.70	1	74.80	71.90	0	4,984	0.00%
2022/09/02	0	0.00	2	76.25	76.10	-2	4,963	-0.04%
2022/09/01	1	75.30	1	75.70	75.10	0	4,958	0.00%
2022/08/26	1	77.60	0	0.00	77.30	1	4,987	0.02%
2022/08/25	2	78.90	3	78.73	78.10	-1	5,040	-0.02%
2022/08/24	2	79.35	2	78.10	78.00	0	5,252	0.00%
2022/08/23	0	0.00	1	76.50	76.60	-1	5,210	-0.02%
2022/08/22	1	78.60	2	78.30	77.80	-1	5,185	-0.02%
2022/08/19	2	78.40	3	77.90	77.90	-1	5,145	-0.02%
2022/08/18	5	77.64	6	78.62	77.80	-1	5,075	-0.02%
2022/08/17	2	76.45	2	75.95	75.10	0	4,915	0.00%
2022/08/16	2	77.00	0	0.00	76.00	2	4,912	0.04%
2022/08/15	5	78.02	10	77.91	78.50	-5	4,862	-0.10%
2022/08/12	8	74.86	10	75.88	75.20	-2	4,746	-0.04%
2022/08/11	1	70.80	1	71.20	70.80	0	4,603	0.00%
2022/08/10	2	68.95	3	70.63	70.60	-1	4,606	-0.02%
2022/08/09	2	68.80	0	0.00	68.90	2	4,544	0.04%
2022/08/08	1	68.30	3	68.97	69.50	-2	4,547	-0.04%
2022/08/05	0	0.00	1	67.80	67.30	-1	4,483	-0.02%
2022/08/04	1	65.60	3	66.20	66.70	-2	4,484	-0.04%
2022/08/03	18.1	67.53	29	67.68	67.70	-10.9	4,456	-0.24%
2022/08/02	30	68.68	30	66.60	66.60	0	4,450	0.00%
2022/08/01	27	70.69	27	69.93	69.90	0	4,395	0.00%
2022/07/29	22	75.09	11	74.31	74.10	11	4,285	0.26%
2022/07/28	14	78.96	0	0.00	76.60	14	4,233	0.33%
2022/07/27	0	0.00	6	96.58	96.70	-6	4,070	-0.15%
2022/07/26	0	96.60	0	0.00	96.20	0	4,018	0.00%
2022/07/25	1	99.80	0	0.00	99.00	1	4,036	0.02%
2022/07/22	0	102.00	0	0.00	101.50	0	4,072	0.00%
2022/07/20	1	100.50	2	101.50	101.00	-1	4,284	-0.02%
2022/07/19	0	0.00	2	97.70	98.60	-2	4,288	-0.05%
2022/07/18	0	0.00	4.4	93.44	95.60	-4.4	4,245	-0.10%
2022/07/15	4	91.70	6.1	91.55	92.10	-2.1	4,259	-0.05%
2022/07/14	4	90.95	0.1	90.90	91.00	4	4,246	0.09%
2022/07/13	0	0.00	0.1	89.60	89.30	-0.1	4,230	0.00%
2022/07/12	2	87.50	0	0.00	86.60	2	4,242	0.05%
2022/07/11	0	0.00	1	89.70	90.00	-1	4,267	-0.02%
2022/07/08	3	90.97	0.1	90.00	90.60	2.9	4,246	0.07%
2022/07/07	2	86.60	1	87.70	87.80	1	4,192	0.02%
2022/07/06	1	87.80	1	86.50	86.20	0	4,143	0.00%
2022/07/05	0.1	84.50	0	0.00	86.50	0.1	4,142	0.00%
2022/07/04	0.1	85.80	0	0.00	83.70	0.1	4,137	0.00%
2022/07/01	1	84.50	1	81.70	81.90	0	4,170	0.00%
2022/06/30	1	90.30	0	0.00	90.00	1	4,076	0.02%
2022/06/28	1.1	96.57	4	94.88	94.70	-2.9	3,986	-0.07%
2022/06/27	1.1	97.01	0.2	97.35	97.10	0.9	3,975	0.02%
2022/06/24	10.1	92.60	20	94.00	93.70	-10	3,952	-0.25%
2022/06/23	3.1	92.44	3	92.83	91.70	0.1	3,908	0.00%
2022/06/22	2	95.20	0	0.00	91.70	2	3,866	0.05%
2022/06/21	10.5	97.47	0	0.00	97.50	10.5	3,801	0.28%
2022/06/20	5	101.50	6	99.10	93.60	-1	3,775	-0.03%
2022/06/17	7	102.14	0	0.00	102.00	7	3,668	0.19%
2022/06/16	2	113.75	2	114.25	107.00	0	3,615	0.00%
2022/06/14	1	114.00	2	114.25	116.00	-1	3,636	-0.03%
2022/06/13	1	115.00	0	0.00	115.00	1	3,650	0.03%
2022/06/10	0.1	117.50	2	116.00	118.00	-1.9	3,665	-0.05%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/07	2	120.00	0	0.00	120.00	2	3,688	0.05%
2022/06/02	12	119.08	0	0.00	119.00	12	3,742	0.32%
2022/06/01	5	121.40	11	122.14	121.00	-6	3,709	-0.16%
2022/05/31	6	114.92	1	115.00	115.00	5	3,485	0.14%
2022/05/30	1	113.50	6	114.00	114.00	-5	3,492	-0.14%
2022/05/27	0	0.00	3	112.00	111.50	-3	3,558	-0.08%
2022/05/26	0	0.00	3	110.00	109.50	-3	3,583	-0.08%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	11	110.50	1	112.50	109.50	10	4,117	0.24%
2022/05/23	2	113.75	1	115.50	113.00	1	4,198	0.02%
2022/05/19	1	116.00	1	117.50	118.50	0	4,166	0.00%
2022/05/17	0	0.00	1	114.50	115.00	-1	4,103	-0.02%
2022/05/16	3	113.50	0	0.00	113.00	3	4,113	0.07%
2022/05/13	0	0.00	1	115.50	115.00	-1	4,163	-0.02%
2022/05/10	5	110.00	6	114.58	117.50	-1	4,182	-0.02%
2022/05/06	7	116.21	0	0.00	117.00	7	4,173	0.17%
2022/05/05	1	120.50	1	121.00	119.50	0	4,177	0.00%
2022/05/04	0	0.00	7	119.00	119.00	-7	4,159	-0.17%
2022/05/03	5	115.00	1	116.50	117.00	4	4,139	0.10%
2022/04/29	1	116.50	5	119.00	116.00	-4	4,183	-0.10%
2022/04/28	6	114.75	0	0.00	115.50	6	4,171	0.14%
2022/04/27	2	114.50	4	114.75	116.00	-2	4,117	-0.05%
2022/04/26	11	122.09	2	122.25	119.00	9	4,020	0.22%
2022/04/21	7	126.14	0	0.00	125.50	7	3,937	0.18%
2022/04/20	0	0.00	1	122.00	122.50	-1	3,919	-0.03%
2022/04/19	0.6	123.50	0	0.00	121.00	0.6	4,027	0.01%
2022/04/18	0	0.00	1	123.50	122.50	-1	4,064	-0.02%
2022/04/15	2	124.00	2	126.00	122.50	0	4,097	0.00%
2022/04/14	1	129.00	1	130.00	129.00	0	4,152	0.00%
2022/04/12	1	126.50	1	127.00	128.00	0	4,364	0.00%
2022/04/11	5.1	127.99	8	129.44	126.00	-2.9	4,512	-0.06%
2022/04/08	7	131.64	6	132.08	131.00	1	4,545	0.02%
2022/04/07	5.1	136.83	4	136.00	131.00	1.1	4,502	0.02%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/04/01	1	145.02	0	0.00	145.00	1	4,538	0.02%
2022/03/30	1	149.00	1	150.00	148.00	0	4,706	0.00%
2022/03/29	3	148.17	4	148.75	148.00	-1	4,718	-0.02%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	151.00	1	153.00	149.50	0	4,806	0.00%
2022/03/24	2.1	151.26	1	150.50	152.00	1.1	4,901	0.02%
2022/03/23	2	150.50	4	151.13	151.50	-2	4,982	-0.04%
2022/03/22	0	149.00	1	148.50	148.00	-1	5,150	-0.02%
2022/03/18	1	148.50	2	148.75	149.00	-1	5,238	-0.02%
2022/03/16	2	144.75	2	145.50	145.00	0	5,277	0.00%
2022/03/15	0	0.00	1	144.50	144.00	-1	5,332	-0.02%
2022/03/14	3	146.33	0	0.00	148.00	3	5,398	0.06%
2022/03/11	2.2	145.86	0	0.00	145.00	2.2	5,615	0.04%
2022/03/10	0	148.00	1	149.50	148.00	-1	5,715	-0.02%
2022/03/09	5.2	145.00	4	145.38	146.00	1.2	5,782	0.02%
2022/03/08	1	144.50	0	0.00	142.50	1	5,897	0.02%
2022/03/07	0	0.00	1	147.00	147.00	-1	5,927	-0.02%
2022/03/04	2	154.75	1	154.50	153.00	1	5,994	0.02%
2022/03/03	3	156.33	2	156.00	156.00	1	6,127	0.02%
2022/03/02	4	156.50	5	157.70	156.50	-1	6,211	-0.02%
2022/03/01	3	153.00	0.3	153.00	153.50	2.7	6,202	0.04%
2022/02/25	5	155.20	2	159.50	152.00	3	6,280	0.05%
2022/02/24	8.3	157.34	28	155.70	156.00	-19.7	6,265	-0.31%
2022/02/23	21	153.88	5	152.10	154.50	16	6,083	0.26%
2022/02/22	1	146.00	1	145.50	146.00	0	6,358	0.00%
2022/02/21	0.7	149.00	0	0.00	149.50	0.7	7,504	0.01%
2022/02/18	0.1	148.50	1	148.00	150.00	-0.9	8,235	-0.01%
2022/02/15	1.1	148.03	1	147.00	146.00	0.1	8,455	0.00%
2022/02/14	0	0.00	1	151.00	149.50	-1	8,475	-0.01%
2022/02/10	1	155.50	0	0.00	153.50	1	8,699	0.01%
2022/02/08	0	0.00	1	153.00	153.00	-1	8,868	-0.01%
2022/02/07	1	144.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	2	146.75	2	145.75	145.50	0	8,992	0.00%
2022/01/25	2.1	145.54	0	0.00	145.00	2.1	9,153	0.02%
2022/01/21	2	150.75	0	0.00	149.50	2	9,663	0.02%
2022/01/20	0.1	154.50	0	0.00	154.00	0.1	10,078	0.00%
2022/01/18	0.8	159.38	0	0.00	155.50	0.8	10,457	0.01%
2022/01/17	1	151.00	1	156.00	157.50	0	10,516	0.00%
2022/01/14	1	149.00	1	149.00	152.00	0	10,633	0.00%
2022/01/13	0.1	156.50	0	0.00	155.00	0.1	11,031	0.00%
2022/01/12	13	154.85	13	154.77	156.00	0	11,081	0.00%
2022/01/11	6	159.83	3	159.67	159.00	3	11,147	0.03%
2022/01/10	0.2	161.17	0	0.00	163.50	0.2	11,206	0.00%
2022/01/07	2	161.50	1	159.50	159.00	1	11,373	0.01%
2022/01/06	3	162.83	0	0.00	163.00	3	11,458	0.03%
2022/01/05	5	168.90	5	167.30	167.50	0	11,517	0.00%
2022/01/04	6	174.50	5	176.70	172.50	1	11,520	0.01%
2022/01/03	1	173.49	2	174.50	176.50	-1	11,503	-0.01%
2021/12/30	0	0.00	3	172.00	171.50	-3	11,577	-0.03%
2021/12/29	1	171.50	0	0.00	171.00	1	11,897	0.01%
2021/12/27	0	0.00	1	169.00	173.00	-1	12,392	-0.01%
2021/12/24	1	167.57	1	168.50	167.50	0	12,543	0.00%
2021/12/23	0	0.00	2	170.75	170.50	-2	12,641	-0.02%
2021/12/22	2	172.00	1	171.00	171.00	1	12,757	0.01%
2021/12/21	1	172.50	0	0.00	172.50	1	12,817	0.01%
2021/12/20	2	174.00	2	172.75	170.50	0	12,865	0.00%
2021/12/17	2	171.75	1	173.00	170.00	1	12,878	0.01%
2021/12/16	4	172.38	2	173.00	173.00	2	12,975	0.02%
2021/12/15	23	166.35	25	164.96	167.50	-2	12,895	-0.02%
2021/12/13	0	0.00	1	166.00	167.00	-1	12,940	-0.01%
2021/12/10	1	165.96	0	0.00	165.50	1	13,087	0.01%
2021/12/09	3	171.67	2.1	170.48	169.00	0.9	13,075	0.01%
2021/12/08	1	174.00	1	173.00	173.00	0	13,121	0.00%
2021/12/07	4	176.25	9	174.00	173.00	-5	13,391	-0.04%
2021/12/06	1	171.50	1	172.50	172.50	0	13,493	0.00%
2021/12/03	0	0.00	1	169.50	170.50	-1	13,607	-0.01%
2021/12/02	2	168.50	0	0.00	166.50	2	13,776	0.01%
2021/12/01	0	0.00	1	168.50	169.50	-1	14,020	-0.01%
2021/11/30	6	168.00	5	166.50	166.00	1	14,345	0.01%
2021/11/29	1	161.00	3	158.00	163.50	-2	14,557	-0.01%
2021/11/26	2	167.00	0	0.00	162.50	2	14,708	0.01%
2021/11/24	1	167.00	1	170.50	169.00	0	15,081	0.00%
2021/11/23	5	175.50	3	170.67	169.00	2	15,233	0.01%
2021/11/22	5	175.50	0	0.00	176.50	5	15,337	0.03%
2021/11/19	2	173.00	1	177.50	172.50	1	15,709	0.01%
2021/11/18	23	178.02	18.1	178.41	173.50	4.9	15,879	0.03%
2021/11/17	9.1	163.81	29	169.03	171.50	-19.9	15,099	-0.13%
2021/11/16	1	156.50	2	155.50	156.00	-1	14,940	-0.01%
2021/11/15	6	159.67	10	159.60	156.50	-4	15,536	-0.03%
2021/11/11	1	151.00	1	151.00	154.50	0	16,996	0.00%
2021/11/10	0	0.00	1	154.50	152.50	-1	17,198	-0.01%
2021/11/09	12	156.00	11	155.68	155.50	1	17,489	0.01%
2021/11/08	2	151.00	5	150.50	152.00	-3	17,513	-0.02%
2021/11/05	2	149.25	4.1	149.34	148.50	-2.1	17,807	-0.01%
2021/11/04	11	146.41	10	145.40	144.50	1	18,007	0.01%
2021/11/03	3	146.00	4	147.13	148.50	-1	18,247	-0.01%
2021/11/02	2	148.00	5	147.10	144.00	-3	18,473	-0.02%
2021/11/01	8.1	151.56	3.3	153.36	150.00	4.8	18,641	0.03%
2021/10/29	6	164.75	11	161.86	160.00	-5	18,846	-0.03%
2021/10/28	17.2	166.88	13.1	164.67	164.00	4.1	19,154	0.02%
2021/10/27	2	155.75	3	157.67	158.50	-1	19,858	-0.01%
2021/10/26	11.1	153.88	16	155.03	152.50	-4.9	20,775	-0.02%
2021/10/25	6.1	145.65	5	147.10	149.00	1.1	21,535	0.01%
2021/10/22	5	149.80	6	148.58	148.00	-1	22,191	0.00%
2021/10/21	33	154.80	28	155.09	151.00	5	22,793	0.02%
2021/10/20	1	148.00	2	144.50	147.00	-1	23,424	0.00%
2021/10/19	2	144.75	1	146.50	145.50	1	24,926	0.00%
2021/10/18	1	143.00	0	0.00	143.00	1	25,500	0.00%
2021/10/15	8	140.88	4	140.37	141.00	4	25,649	0.02%
2021/10/14	2	137.50	2	138.25	139.00	0	25,598	0.00%
2021/10/13	2	134.75	1	135.00	134.00	1	25,541	0.00%
2021/10/12	3	141.00	2	143.25	139.00	1	25,547	0.00%
2021/10/08	1.1	145.03	1	147.00	145.00	0.1	25,639	0.00%
2021/10/07	5.1	145.73	5	146.40	147.00	0.1	25,668	0.00%
2021/10/06	19	146.50	8	143.06	140.00	11	25,703	0.04%
2021/10/05	3	144.67	7	147.36	150.50	-4	25,490	-0.02%
2021/10/04	6	145.50	7	145.00	139.50	-1	25,173	0.00%
2021/10/01	11	151.91	15	150.20	148.50	-4	25,123	-0.02%
2021/09/30	4	152.00	4	152.25	155.00	0	25,106	0.00%
2021/09/29	5	155.60	7	154.64	153.50	-2	25,212	-0.01%
2021/09/28	5	165.40	1	167.00	162.00	4	25,688	0.02%
2021/09/27	1.2	169.73	2	167.00	168.00	-0.8	25,883	0.00%
2021/09/24	2	164.25	3	164.83	164.00	-1	26,181	0.00%
2021/09/23	2	164.00	2	161.50	161.00	0	26,339	0.00%
2021/09/22	1	161.00	0	0.00	160.50	1	26,604	0.00%
2021/09/17	1	166.50	2	168.00	169.50	-1	26,950	0.00%
2021/09/16	0	0.00	1.5	166.33	165.50	-1.5	27,110	-0.01%
2021/09/15	27	169.30	13.1	168.00	165.00	13.9	27,266	0.05%
2021/09/14	0	0.00	5	176.50	176.50	-5	27,647	-0.02%
2021/09/13	1	179.50	7	176.29	175.00	-6	28,072	-0.02%
2021/09/10	10	185.80	6	179.92	179.00	4	28,528	0.01%
2021/09/09	8.1	176.03	5	177.90	179.50	3.1	28,530	0.01%
2021/09/08	3	176.33	5.1	173.75	169.00	-2.1	28,671	-0.01%
2021/09/07	2	175.50	2	176.75	176.50	0	29,141	0.00%
2021/09/06	6.2	174.79	5.5	175.09	174.50	0.7	29,420	0.00%
2021/09/03	5	182.40	11.1	188.15	180.50	-6.1	29,785	-0.02%
2021/09/02	14	192.21	12	188.88	186.00	2	30,498	0.01%
2021/09/01	19	194.08	17	194.06	195.50	2	31,476	0.01%
2021/08/31	22	193.91	14	192.32	191.50	8	32,096	0.02%
2021/08/30	4	189.38	6	190.50	189.00	-2	32,647	-0.01%
2021/08/27	7	190.93	6	188.00	190.50	1	33,242	0.00%
2021/08/26	4	191.38	5	191.00	190.50	-1	34,115	0.00%
2021/08/25	20	192.38	16	190.97	193.50	4	35,424	0.01%
2021/08/24	33	195.55	26	195.19	190.00	7	35,921	0.02%
2021/08/23	3	196.50	7	199.50	202.00	-4	36,217	-0.01%
2021/08/20	17	193.09	17	192.53	190.50	0	36,492	0.00%
2021/08/19	3	200.00	2	200.00	189.50	1	36,702	0.00%
2021/08/18	28	196.32	25	196.22	208.00	3	36,877	0.01%
2021/08/17	18	218.58	9	212.83	207.50	9	37,064	0.02%
2021/08/16	1	223.50	1	223.50	221.00	0	37,988	0.00%
2021/08/13	0.1	238.00	1	229.50	224.00	-1	38,240	0.00%
2021/08/12	2	236.00	0	0.00	236.50	2	38,758	0.01%
2021/08/11	22.1	250.04	25.1	240.64	237.00	-3	39,687	-0.01%
2021/08/10	4	252.88	3	250.83	248.50	1	39,841	0.00%
2021/08/09	4	262.25	3	261.17	252.00	1	40,193	0.00%
2021/08/06	10.1	266.92	8.1	268.59	269.50	2	41,121	0.00%
2021/08/05	16	266.91	13	268.96	265.50	3	41,868	0.01%
2021/08/04	32.1	275.74	28	275.84	274.00	4.1	42,818	0.01%
2021/08/03	6	286.75	5.1	289.47	282.50	1	42,779	0.00%
2021/08/02	12.1	286.38	12	287.92	280.00	0	42,832	0.00%
2021/07/30	14.1	283.43	16.3	284.37	276.50	-2.2	42,231	-0.01%
2021/07/29	11.2	267.65	11	268.64	275.00	0.2	41,722	0.00%
2021/07/28	11.3	266.40	4.1	265.71	261.00	7.2	41,284	0.02%
2021/07/27	9	280.22	11.2	278.88	290.00	-2.2	41,322	-0.01%
2021/07/26	17.1	284.27	19.1	281.41	276.00	-2	40,993	0.00%
2021/07/23	17.1	263.70	19.1	263.00	270.50	-2	40,197	0.00%
2021/07/22	20	231.53	24.2	236.41	246.00	-4.2	39,107	-0.01%
2021/07/21	0.2	216.00	1	223.50	224.00	-0.8	38,837	0.00%
2021/07/20	6	219.83	4	220.75	214.00	2	39,098	0.01%
2021/07/19	0	0.00	1	226.00	226.00	-1	39,414	0.00%
2021/07/16	13	225.69	13	225.19	225.50	0	39,721	0.00%
2021/07/15	3	220.00	0	0.00	224.50	3	40,297	0.01%
2021/07/14	1	212.00	1	212.00	215.50	0	41,013	0.00%
2021/07/13	1	223.50	1	211.50	210.00	0	41,311	0.00%
2021/07/09	0	0.00	4	220.75	220.50	-4	43,038	-0.01%
2021/07/08	10	228.00	10	228.05	225.00	0	43,962	0.00%
2021/07/07	3	233.50	1	231.00	224.00	2	44,613	0.00%
2021/07/06	2	236.00	2	234.75	231.00	0	45,041	0.00%
2021/07/05	15.1	231.49	19	235.87	238.50	-3.9	45,758	-0.01%
2021/07/02	9	227.72	10	227.85	228.00	-1	45,754	0.00%
2021/07/01	3	229.00	6	228.25	222.00	-3	45,948	-0.01%
2021/06/30	1	221.50	3	223.33	226.00	-2	46,289	0.00%
2021/06/29	7	233.21	13	229.08	219.00	-6	46,999	-0.01%
2021/06/28	14	230.25	18	228.53	233.00	-4	46,737	-0.01%
2021/06/25	7.1	220.49	6	221.33	220.00	1.1	46,470	0.00%
2021/06/24	1	216.00	4	217.25	217.00	-3	46,369	-0.01%
2021/06/23	6	225.92	3	222.33	217.50	3	46,246	0.01%
2021/06/22	2	215.75	6	213.08	212.50	-4	45,753	-0.01%
2021/06/21	8	213.06	4.2	217.30	208.00	3.8	45,360	0.01%
2021/06/18	5.1	228.99	4	225.63	222.50	1.1	44,912	0.00%
2021/06/17	5.2	226.44	11	222.23	228.50	-5.8	44,681	-0.01%
2021/06/16	4.2	230.08	3.1	233.06	223.00	1.1	44,410	0.00%
2021/06/15	1.1	245.89	3	245.00	242.50	-1.9	43,982	0.00%
2021/06/11	7.1	243.41	6.2	243.69	241.00	0.9	44,896	0.00%
2021/06/10	19	243.87	13	244.31	240.00	6	44,973	0.01%
2021/06/09	29	239.45	26.2	242.20	248.00	2.8	44,862	0.01%
2021/06/08	14	235.70	14.1	239.59	230.50	0	44,752	0.00%
2021/06/07	7.3	226.11	7.2	234.30	238.00	0.1	44,289	0.00%
2021/06/04	5.5	232.80	9.1	231.78	226.50	-3.6	43,743	-0.01%
2021/06/03	6.3	226.79	12.3	227.22	230.00	-5.9	43,243	-0.01%
2021/06/02	17	225.12	25	226.96	216.00	-8	42,269	-0.02%
2021/06/01	4	227.13	12	230.25	232.50	-8	40,906	-0.02%
2021/05/31	3.2	208.44	9	207.67	211.50	-5.8	39,973	-0.01%
2021/05/28	28	203.59	25.2	201.54	199.50	2.8	39,364	0.01%
2021/05/27	15	197.40	7	196.43	200.00	8	39,070	0.02%
2021/05/26	31.1	198.72	26	194.81	192.50	5.1	38,520	0.01%
2021/05/25	27.1	200.82	19	201.71	199.50	8.1	37,898	0.02%
2021/05/24	1.3	191.88	12.2	185.91	190.00	-11	36,643	-0.03%
2021/05/21	8	170.63	12	173.00	176.00	-4	35,838	-0.01%
2021/05/20	27	175.31	25.2	174.16	169.00	1.8	35,635	0.01%
2021/05/19	28.1	172.06	30.7	173.71	179.00	-2.6	35,152	-0.01%
2021/05/18	21	157.07	46	160.63	163.00	-25	34,334	-0.07%
2021/05/17	27.1	156.32	21	158.29	148.50	6	34,113	0.02%
2021/05/14	29	176.07	24	176.94	164.50	5	33,842	0.01%
2021/05/13	47.3	167.52	51	167.52	171.00	-3.7	32,760	-0.01%
2021/05/12	50.1	159.77	60	159.60	161.00	-9.9	31,940	-0.03%
2021/05/11	10.2	167.30	3	165.83	162.50	7.2	30,804	0.02%
2021/05/10	7	190.57	6	188.08	180.50	1	30,623	0.00%
2021/05/07	6	184.17	2.7	183.04	183.00	3.3	30,225	0.01%
2021/05/06	19	172.53	20	175.35	171.00	-1	29,853	0.00%
2021/05/05	14	182.75	10	178.95	172.50	4	29,380	0.01%
2021/05/04	23	182.74	26	181.35	191.50	-3	29,111	-0.01%
2021/05/03	12	190.00	7	190.79	179.50	5	28,545	0.02%
2021/04/29	8	198.13	7.2	199.88	199.00	0.8	28,395	0.00%
2021/04/28	8.1	203.65	8.3	203.32	201.00	-0.2	28,586	0.00%
2021/04/27	9.3	200.83	6.3	200.14	195.50	3	28,353	0.01%
2021/04/26	4	200.00	3	199.67	196.50	1	28,220	0.00%
2021/04/23	5.1	183.41	6	185.75	193.50	-1	28,108	0.00%
2021/04/22	10.3	184.99	22	185.39	176.00	-11.7	28,446	-0.04%
2021/04/21	11	178.59	11	177.59	179.00	0	28,387	0.00%
2021/04/20	25	190.82	4	199.50	182.00	21	27,900	0.08%
2021/04/19	12	202.54	11.4	204.27	198.50	0.6	27,235	0.00%
2021/04/16	37.2	228.77	24.2	231.59	220.50	13	27,122	0.05%
2021/04/15	37.2	208.55	56.3	209.95	220.00	-19.1	26,314	-0.07%
2021/04/14	37.3	198.21	41.2	198.61	200.00	-3.9	25,679	-0.02%
2021/04/13	30.2	210.95	25	213.68	202.50	5.2	24,924	0.02%
2021/04/12	15.1	212.90	16.2	212.32	202.50	-1.2	24,342	0.00%
2021/04/09	45.2	235.60	36.2	231.14	225.00	9	23,930	0.04%
2021/04/08	13	228.35	26.2	229.39	236.50	-13.2	23,464	-0.06%
2021/04/07	22.1	216.69	4.1	214.43	215.00	18	23,107	0.08%
2021/04/06	31.4	213.82	29.6	217.08	218.50	1.9	22,891	0.01%
2021/04/01	12.5	189.84	9.4	190.43	199.00	3.1	22,675	0.01%
2021/03/31	7.2	184.31	3	180.17	181.00	4.2	22,011	0.02%
2021/03/30	7.3	180.97	2	174.00	183.50	5.3	22,479	0.02%
2021/03/29	2	170.75	2	172.00	174.00	0	22,643	0.00%
2021/03/26	1	158.00	2	155.00	158.50	-1	23,226	0.00%
2021/03/25	2	144.50	0	0.00	144.50	2	23,434	0.01%
2021/03/24	1	155.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	1	157.50	2	152.00	152.00	-1	23,801	0.00%
2021/03/22	0	0.00	2	157.75	154.00	-2	24,108	-0.01%
2021/03/19	6	157.92	4	156.88	159.00	2	24,041	0.01%
2021/03/18	7	151.14	22	150.02	152.50	-15	23,912	-0.06%
2021/03/17	44	143.76	33	140.30	139.00	11	23,843	0.05%
2021/03/16	4	144.13	3	146.00	148.50	1	22,616	0.00%
2021/03/15	12	130.58	14	129.54	135.00	-2	21,961	-0.01%
2021/03/12	26	118.42	22.4	119.77	123.00	3.6	21,016	0.02%
2021/03/11	1	112.00	12	108.75	112.00	-11	19,953	-0.06%
2021/03/10	3	105.33	2	106.75	102.00	1	19,630	0.01%
2021/03/09	9	96.66	9	96.67	100.00	0	19,296	0.00%
2021/03/08	1	102.00	2	100.75	96.10	-1	19,365	-0.01%
2021/03/05	3	99.33	2	99.35	99.20	1	19,397	0.01%
2021/03/04	1	102.00	2	100.26	101.50	-1	19,409	-0.01%
2021/03/03	10	102.40	2	104.00	101.00	8	19,427	0.04%
2021/03/02	19	106.00	19	106.08	104.50	0	19,354	0.00%
2021/02/26	8	100.99	3	101.00	99.80	5	19,082	0.03%
2021/02/25	2	110.25	0.3	103.00	101.00	1.7	18,950	0.01%
2021/02/24	2	112.50	3	107.83	106.50	-1	18,832	-0.01%
2021/02/23	4	110.75	8	111.56	113.50	-4	18,669	-0.02%
2021/02/22	11	106.82	15.1	106.13	109.00	-4.1	18,470	-0.02%
2021/02/19	3.1	99.63	0	102.50	99.70	3.1	18,188	0.02%
2021/02/18	1	99.00	7	97.91	99.30	-6	17,890	-0.03%
2021/02/17	3	94.53	5	93.16	94.80	-2	17,744	-0.01%
2021/02/05	1	86.20	5.2	88.27	88.30	-4.2	17,606	-0.02%
2021/02/03	8.2	84.60	14	84.57	83.60	-5.8	17,453	-0.03%
2021/02/02	6	82.88	5	81.84	81.90	1	17,654	0.01%
2021/02/01	6	81.98	3	82.70	81.60	3	17,735	0.02%
2021/01/29	0.2	86.00	2	88.30	84.00	-1.8	17,492	-0.01%
2021/01/28	5	89.36	1	91.50	88.40	4	17,286	0.02%
2021/01/27	8	91.38	1	91.00	90.80	7	17,175	0.04%
2021/01/26	5	93.20	11	93.83	90.80	-6	17,215	-0.03%
2021/01/25	14	97.05	15	98.43	95.60	-1	16,996	-0.01%
2021/01/22	12	101.29	14	100.89	101.00	-2	17,006	-0.01%
2021/01/21	2.1	97.83	3	96.67	97.90	-0.9	16,945	-0.01%
2021/01/20	1.1	104.42	1	99.99	98.60	0.1	16,813	0.00%
2021/01/19	3	110.17	2	108.50	109.50	1	16,898	0.01%
2021/01/18	3	109.00	6	112.00	108.50	-3	16,782	-0.02%
2021/01/15	22.3	110.23	11.2	109.65	110.50	11.1	16,420	0.07%
2021/01/14	5	103.40	5.2	103.98	106.00	-0.2	15,638	0.00%
2021/01/13	8	96.76	3	98.17	96.60	5	15,309	0.03%
2021/01/12	0	0.00	2	96.45	93.50	-2	15,066	-0.01%
2021/01/11	2	95.50	2.7	98.19	98.00	-0.7	14,830	0.00%
2021/01/08	2	93.25	1	92.30	92.90	1	14,485	0.01%
2021/01/07	1	91.70	1.7	91.12	91.90	-0.7	14,161	0.00%
2021/01/06	1.1	91.39	1	89.50	86.10	0.1	13,867	0.00%
2021/01/05	3.3	88.57	0	0.00	87.90	3.3	13,629	0.02%
2021/01/04	1.2	90.73	0	0.00	90.70	1.2	13,423	0.01%
2020/12/31	3	98.56	6	98.77	93.50	-3	13,225	-0.02%
2020/12/30	1	98.00	1	97.00	95.10	0	12,730	0.00%
2020/12/29	1	99.80	1	99.70	95.50	0	12,492	0.00%
2020/12/28	1	98.70	0	0.00	99.00	1	12,246	0.01%
2020/12/25	1	90.00	0	0.00	91.50	1	11,791	0.01%
2020/12/24	6	89.92	6	90.48	87.50	0	11,465	0.00%
2020/12/23	9	81.04	7	82.54	85.00	2	10,799	0.02%
2020/12/22	26	82.31	8.4	81.17	77.50	17.6	10,442	0.17%
2020/12/21	2	75.30	3	76.50	80.80	-1	9,725	-0.01%
2020/12/18	2	71.95	1	73.30	73.50	1	9,411	0.01%
2020/12/17	1	72.10	2	71.05	72.20	-1	9,180	-0.01%
2020/12/16	9.7	68.93	3	70.27	68.40	6.7	8,966	0.07%
2020/12/15	0	0.00	1	69.10	67.70	-1	8,530	-0.01%
2020/12/14	0	0.00	1	69.50	68.50	-1	8,452	-0.01%
2020/12/11	1	68.70	0	0.00	68.70	1	8,405	0.01%
2020/12/10	1	67.80	1	68.90	67.50	0	8,237	0.00%
2020/12/09	1	68.90	0	0.00	69.90	1	8,013	0.01%
2020/12/07	4	63.00	4	63.10	65.10	0	7,784	0.00%
2020/12/04	2	65.10	2	65.00	64.80	0	7,756	0.00%
2020/12/03	6	67.13	6	67.58	67.40	0	7,653	0.00%
2020/12/02	10.3	67.74	14	68.25	66.50	-3.7	7,624	-0.05%
2020/12/01	9	66.94	9	67.60	65.70	0	7,342	0.00%
2020/11/30	1	64.40	1	65.90	66.60	0	7,166	0.00%
2020/11/26	0	0.00	1.1	61.59	61.90	-1.1	6,865	-0.02%
2020/11/25	2	59.35	3	59.50	59.10	-1	6,848	-0.01%
2020/11/20	0	0.00	1	59.70	59.80	-1	6,750	-0.01%
2020/11/19	1	60.80	0	0.00	58.40	1	6,661	0.02%
2020/11/18	2	57.50	0	0.00	57.20	2	6,590	0.03%
2020/11/16	7	57.07	8	57.14	57.00	-1	6,670	-0.01%
2020/11/13	2	57.55	0	0.00	57.10	2	6,614	0.03%
2020/11/12	2	56.50	2	55.15	55.00	0	6,515	0.00%
2020/11/11	4	56.90	2	56.50	56.30	2	6,390	0.03%
2020/11/10	13	56.94	14	56.35	56.30	-1	6,437	-0.02%
2020/11/09	5	53.58	6	53.42	54.80	-1	6,022	-0.02%
2020/11/04	1	49.40	1	49.65	50.40	0	5,846	0.00%
2020/11/03	0.5	49.70	0	0.00	49.70	0.5	5,814	0.01%
2020/11/02	0	0.00	2	51.45	52.00	-2	5,817	-0.03%
2020/10/30	2.7	53.24	4.8	52.63	51.20	-2.1	5,847	-0.04%
2020/10/29	2	51.70	3.4	52.55	52.50	-1.4	5,939	-0.02%
2020/10/28	4	50.69	5.7	50.41	51.20	-1.7	5,850	-0.03%
2020/10/27	1	49.00	2	49.25	48.40	-1	5,502	-0.02%
2020/10/26	0	0.00	2	47.55	47.00	-2	5,212	-0.04%
2020/10/12	11	33.35	1	34.35	32.60	10	5,098	0.20%
2020/10/08	0	0.00	1	34.15	34.15	-1	5,174	-0.02%
2020/09/29	4	32.40	4	32.60	32.30	0	6,154	0.00%
2020/09/24	2	32.55	1	33.00	32.05	1	7,514	0.01%
2020/09/15	0	0.00	6	33.45	33.05	-6	8,308	-0.07%
2020/09/11	3	32.70	0	0.00	32.45	3	8,468	0.04%
2020/09/10	1	33.05	0	0.00	32.65	1	8,504	0.01%
2020/09/02	3	32.60	0	0.00	32.90	3	9,233	0.03%
2020/09/01	1	32.60	0	0.00	32.55	1	9,341	0.01%
2020/08/31	0	0.00	1	33.10	33.05	-1	9,520	-0.01%
2020/08/27	1	32.85	1	31.95	32.10	0	9,829	0.00%
2020/08/21	1	33.70	0	0.00	33.45	1	9,858	0.01%
2020/08/20	1	32.80	0	0.00	32.95	1	9,864	0.01%
2020/08/19	3	36.08	0	0.00	35.95	3	9,753	0.03%
2020/08/18	11	37.34	206	37.78	37.05	-195	9,735	-2.00%	大賣/鉅額交易
2020/08/17	201	36.72	0	0.00	37.30	201	9,709	2.07%	大買/鉅額交易
2020/08/14	7	36.59	7	36.47	36.40	0	9,816	0.00%
2020/08/13	0	0.00	1	37.85	36.85	-1	9,891	-0.01%
2020/08/12	5	36.70	9	36.80	37.95	-4	9,990	-0.04%
2020/08/07	6	37.86	1	37.95	37.90	5	10,364	0.05%
2020/08/06	5	37.48	0	0.00	37.50	5	11,129	0.04%
2020/08/05	0	0.00	2	37.80	38.45	-2	11,261	-0.02%
2020/08/03	1	36.95	0	0.00	37.00	1	11,809	0.01%
2020/07/31	3	37.70	4	37.01	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	5	36.80	36.70	-5	12,943	-0.04%
2020/07/29	8	35.39	8	35.48	35.75	0	13,194	0.00%
2020/07/28	2	37.05	2	36.85	35.55	0	13,258	0.00%
2020/07/27	1	36.80	7	36.92	36.70	-6	13,268	-0.05%
2020/07/24	8	37.30	6	37.61	36.00	2	13,356	0.01%
2020/07/23	1	38.20	0	0.00	38.00	1	13,411	0.01%
2020/07/22	1	36.50	0	0.00	36.20	1	13,559	0.01%
2020/07/20	0	0.00	1	35.85	35.85	-1	13,805	-0.01%
2020/07/17	10	36.11	10	35.63	35.45	0	13,933	0.00%
2020/07/16	13	36.74	13	36.40	36.30	0	13,969	0.00%
2020/07/15	1	37.85	3	37.30	36.85	-2	14,073	-0.01%
2020/07/14	16	38.16	15	37.67	37.60	1	14,035	0.01%
2020/07/13	7	38.56	6	38.45	38.35	1	13,921	0.01%
2020/07/10	25	37.32	29	37.19	36.50	-4	13,910	-0.03%
2020/07/09	2	36.80	0	0.00	37.20	2	13,865	0.01%
2020/07/08	2	37.30	6	37.53	37.60	-4	13,782	-0.03%
2020/07/07	23	36.42	1	36.90	37.05	22	13,740	0.16%
2020/07/06	38	38.18	39	38.21	38.05	-1	13,518	-0.01%
2020/07/03	254	34.57	274.4	35.65	36.95	-20.4	13,152	-0.15%	大買/大賣/
2020/06/30	2	32.20	0	0.00	32.20	2	12,521	0.02%
2020/06/24	0	0.00	2	33.85	33.40	-2	12,549	-0.02%
2020/06/23	2	32.80	3	33.83	34.10	-1	12,422	-0.01%
2020/06/22	2	32.95	3	32.62	32.65	-1	12,237	-0.01%
2020/06/19	0	0.00	4	33.05	32.75	-4	12,203	-0.03%
2020/06/18	1	32.80	1	32.80	32.40	0	12,136	0.00%
2020/06/16	2	32.50	0	0.00	32.15	2	12,131	0.02%
2020/06/15	1	33.35	1	33.00	32.30	0	12,122	0.00%
2020/06/12	13	31.77	17	32.19	32.65	-4	12,011	-0.03%
2020/06/11	6	31.83	0	0.00	31.65	6	12,006	0.05%
2020/06/10	1	32.50	0	0.00	32.45	1	11,876	0.01%
2020/06/09	1	32.85	0	0.00	32.45	1	12,063	0.01%
2020/06/08	3	32.30	2	32.85	32.25	1	12,309	0.01%
2020/06/05	0	0.00	8	32.85	32.65	-8	12,621	-0.06%
2020/06/04	67	32.30	241	32.48	32.30	-174	12,878	-1.35%	大賣/鉅額交易
2020/06/03	189	31.91	3	32.30	32.20	186	12,993	1.43%	大買/鉅額交易
2020/06/01	1	31.10	0	0.00	30.80	1	13,257	0.01%
2020/05/19	0	0.00	1	32.00	31.85	-1	13,972	-0.01%
2020/05/14	5	30.81	10	31.20	31.15	-5	14,552	-0.03%
2020/05/13	33	31.20	8	31.07	31.60	25	14,457	0.17%
2020/05/12	4	31.48	5	31.52	32.10	-1	13,689	-0.01%
2020/05/11	2	32.98	0	0.00	31.95	2	13,404	0.01%
2020/05/08	0	0.00	1	36.00	35.50	-1	13,050	-0.01%
2020/05/07	0	0.00	3	36.32	36.50	-3	12,651	-0.02%
2020/05/06	2	35.43	13	35.22	35.00	-11	11,977	-0.09%
2020/05/05	0	0.00	11	34.03	33.70	-11	11,439	-0.10%
2020/04/29	1	32.15	3	32.82	32.05	-2	11,001	-0.02%
2020/04/28	12	33.08	31	32.17	31.45	-19	10,887	-0.17%
2020/04/27	13	33.14	16	34.39	33.15	-3	10,629	-0.03%
2020/04/24	3	31.75	5	31.84	32.20	-2	10,392	-0.02%
2020/04/23	0	0.00	2	30.83	30.90	-2	10,362	-0.02%
2020/04/22	1	30.45	0	0.00	30.15	1	10,319	0.01%
2020/04/21	1	30.55	0	0.00	30.15	1	10,212	0.01%
2020/04/20	3	31.58	0	0.00	31.70	3	10,104	0.03%
2020/04/17	15	33.35	1	33.40	33.45	14	10,046	0.14%
2020/04/16	0	0.00	16	33.92	34.05	-16	10,117	-0.16%
2020/04/15	16	33.46	0	0.00	33.00	16	10,158	0.16%
2020/04/14	0	0.00	2	33.35	33.40	-2	9,868	-0.02%
2020/04/13	0	0.00	3	31.35	31.90	-3	9,705	-0.03%
2020/04/10	5	31.51	3	31.45	31.35	2	9,633	0.02%
2020/04/09	0	31.25	1	30.75	31.40	-1	9,501	-0.01%
2020/04/01	1	28.20	0	0.00	28.10	1	9,128	0.01%
2020/03/31	6	28.63	15	28.55	28.30	-9	9,101	-0.10%
2020/03/30	11	28.50	1	27.75	28.90	10	9,008	0.11%
2020/03/27	2	27.15	2	28.50	27.10	0	8,949	0.00%
2020/03/24	0	26.10	0	0.00	26.30	0	8,869	0.00%
2020/03/23	1	25.50	0	0.00	25.65	1	8,837	0.01%
2020/03/19	1	25.50	0	0.00	25.10	1	8,813	0.01%
2020/03/18	2	27.85	3	27.98	27.10	-1	8,750	-0.01%
2020/03/16	0	0.00	1	27.40	26.30	-1	8,655	-0.01%
2020/03/11	17	32.94	33	32.59	32.15	-16	8,032	-0.20%
2020/03/10	19	31.02	1	32.45	31.15	18	7,669	0.23%
2020/03/09	1	32.70	0	0.00	30.50	1	7,272	0.01%
2020/03/06	4	32.75	14	33.03	33.05	-10	7,047	-0.14%
2020/03/05	0	0.00	1	31.30	31.00	-1	6,669	-0.01%
2020/03/04	0	0.00	1	30.55	30.65	-1	6,657	-0.02%
2020/03/03	2	30.50	2	31.63	31.05	0	6,666	0.00%
2020/02/26	0	0.00	10	29.95	30.15	-10	6,680	-0.15%
2020/02/25	12	29.51	0	0.00	29.35	12	6,769	0.18%
2020/02/24	0	0.00	4	31.20	31.70	-4	6,480	-0.06%
2020/02/21	1	31.40	0	0.00	31.55	1	6,512	0.02%
2020/02/20	13	31.93	0	0.00	31.30	13	6,546	0.20%
2020/02/19	2	31.20	1	31.35	31.80	1	6,446	0.02%
2020/02/18	6	31.23	9	31.06	31.60	-3	6,342	-0.05%
2020/02/17	3	31.17	9	30.84	31.20	-6	6,005	-0.10%
2020/02/14	2	28.18	2	27.95	28.40	0	5,467	0.00%
2020/02/13	3	26.15	0	0.00	26.30	3	5,214	0.06%
2020/02/03	0	0.00	1	25.15	25.15	-1	5,465	-0.02%
2020/01/31	1	25.50	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	4	25.88	25.75	-4	5,524	-0.07%
2020/01/20	0	0.00	5	27.45	27.50	-5	5,616	-0.09%
2020/01/17	2	27.95	0	0.00	27.55	2	5,571	0.04%
2020/01/16	2	26.35	0	0.00	26.70	2	5,429	0.04%
2020/01/15	7	26.00	3	25.87	26.00	4	5,297	0.08%
2020/01/14	0	0.00	1	25.65	25.65	-1	5,214	-0.02%
2020/01/13	2	25.25	0	0.00	25.40	2	5,169	0.04%
2020/01/10	1	25.60	1	25.45	25.60	0	5,054	0.00%
2020/01/09	1	24.80	2	24.50	24.85	-1	4,879	-0.02%
2020/01/06	0	0.00	1	23.30	22.90	-1	4,749	-0.02%
2020/01/03	0	0.00	10	24.10	23.75	-10	4,703	-0.21%
2020/01/02	1	24.00	0	0.00	24.00	1	4,685	0.02%
2019/12/25	0	0.00	2	23.50	23.50	-2	4,604	-0.04%
2019/12/23	10	23.35	0	0.00	23.40	10	4,582	0.22%
2019/12/20	1	24.15	0	0.00	24.15	1	4,497	0.02%
2019/12/18	1	24.75	0	0.00	24.75	1	4,409	0.02%
2019/12/16	0	0.00	1	24.95	24.90	-1	4,326	-0.02%
2019/12/13	1	24.70	0	0.00	24.70	1	4,325	0.02%
2019/12/12	0	0.00	1	25.95	25.25	-1	4,300	-0.02%
2019/12/11	1	25.25	5	26.15	25.25	-4	4,192	-0.10%
2019/12/09	5	25.60	0	0.00	25.60	5	4,095	0.12%
2019/12/04	1	26.60	1.1	26.21	26.25	-0.1	3,948	0.00%
2019/12/02	0	0.00	1	26.00	25.80	-1	3,803	-0.03%
2019/11/27	0	0.00	1	25.95	26.10	-1	3,641	-0.03%
2019/11/26	1	25.70	0	0.00	25.70	1	3,573	0.03%
2019/11/25	0	0.00	1	25.80	25.80	-1	3,521	-0.03%
2019/11/21	2	25.00	1	24.95	25.00	1	3,016	0.03%
2019/11/20	1	24.00	1	24.10	24.75	0	2,943	0.00%
2019/11/19	2	24.50	6	24.82	23.85	-4	2,829	-0.14%
2019/11/18	6	24.63	1	24.85	24.80	5	2,650	0.19%
2019/11/15	1	24.05	3	24.05	24.05	-2	2,588	-0.08%
2019/11/13	0	0.00	5	25.05	24.80	-5	2,443	-0.20%
2019/11/11	0	0.00	2	24.95	24.15	-2	2,359	-0.08%
2019/11/08	4	25.05	8.2	25.14	24.90	-4.2	2,305	-0.18%
2019/11/07	3	24.35	0	0.00	25.00	3	2,208	0.14%
2019/11/05	3	24.00	3	24.15	24.00	0	2,055	0.00%
2019/11/04	1	24.35	1	24.55	24.00	0	2,008	0.00%
2019/10/29	2	23.78	2	23.90	23.40	0	1,786	0.00%
2019/10/28	3	24.77	1	24.70	24.90	2	1,648	0.12%
2019/10/23	0	0.00	3	22.50	22.55	-3	1,503	-0.20%
2019/10/18	3	22.30	0	0.00	22.30	3	1,505	0.20%
2019/09/20	4	22.05	0	0.00	22.10	4	1,591	0.25%
2019/09/05	2	23.40	2	23.25	23.30	0	1,625	0.00%
2019/09/02	0	0.00	1	23.20	23.75	-1	1,629	-0.06%
2019/08/29	1	22.90	0	0.00	22.85	1	1,557	0.06%
2019/08/15	0	0.00	4	21.80	22.00	-4	1,731	-0.23%
2019/08/07	0	0.00	7	21.25	21.10	-7	1,867	-0.37%
2019/07/29	1	23.05	0	0.00	22.80	1	2,095	0.05%
2019/07/25	2	23.93	0	0.00	23.95	2	2,047	0.10%
2019/07/16	0	0.00	1	23.35	23.65	-1	2,784	-0.04%
2019/07/15	1	23.60	0	0.00	23.60	1	2,821	0.04%
2019/07/12	1	23.90	0	0.00	23.85	1	2,868	0.03%
2019/06/24	0	0.00	6	23.68	23.45	-6	3,665	-0.16%
2019/06/19	0	0.00	14	23.00	22.80	-14	4,080	-0.34%
2019/06/18	14	22.60	0	0.00	22.60	14	4,151	0.34%
2019/05/31	0	0.00	3	21.45	21.40	-3	4,881	-0.06%
2019/05/24	1	21.45	2	21.15	20.95	-1	5,067	-0.02%
2019/05/23	4	21.34	0	0.00	21.25	4	5,040	0.08%
2019/05/21	0	0.00	2	19.70	20.60	-2	4,972	-0.04%
2019/05/20	3	20.72	0	0.00	20.65	3	4,902	0.06%
2019/05/14	1	21.70	1	22.00	22.05	0	5,089	0.00%
2019/05/08	5	24.70	0	0.00	24.10	5	5,019	0.10%
2019/04/29	51	25.72	0	0.00	24.95	51	4,995	1.02%
2019/04/26	0	0.00	360	26.34	26.50	-360	4,899	-7.35%	大賣/鉅額交易
2019/04/25	314	26.15	0	0.00	26.40	314	4,713	6.66%	大買/鉅額交易
2019/04/24	3	25.70	0	0.00	25.70	3	4,724	0.06%
2019/04/23	0	0.00	20	26.84	26.20	-20	4,795	-0.42%
2019/04/22	214	25.55	198	26.04	26.50	16	4,687	0.34%	大買/大賣/
2019/04/18	0	0.00	2	24.05	24.00	-2	4,587	-0.04%
2019/04/17	0	0.00	5	24.95	24.65	-5	4,558	-0.11%
2019/04/16	12	24.40	0	0.00	24.60	12	4,542	0.26%
2019/04/15	5	25.35	0	0.00	25.30	5	4,502	0.11%
2019/04/12	1	25.85	0	0.00	25.40	1	4,497	0.02%
2019/04/10	0	0.00	5	25.95	26.35	-5	4,474	-0.11%
2019/04/02	0	0.00	1	25.45	25.35	-1	4,248	-0.02%
2019/03/29	6	25.01	0	0.00	24.80	6	4,284	0.14%
2019/03/28	0	0.00	1	24.20	24.55	-1	4,338	-0.02%
2019/03/27	0	0.00	1	25.40	25.20	-1	4,472	-0.02%
2019/03/25	0	0.00	90	25.70	26.00	-90	4,815	-1.87%
2019/03/22	6	26.35	5	26.91	26.50	1	4,912	0.02%
2019/03/21	0	0.00	1	25.10	25.05	-1	4,949	-0.02%
2019/03/20	1	26.15	1	24.90	25.10	0	4,913	0.00%
2019/03/19	8	24.78	11	25.00	25.25	-3	4,776	-0.06%
2019/03/18	4	24.58	9	24.43	24.60	-5	4,557	-0.11%
2019/03/15	1	22.25	5	22.35	22.40	-4	4,322	-0.09%
2019/03/07	4	22.20	0	0.00	21.80	4	4,614	0.09%
2019/03/06	5	22.49	0	0.00	22.30	5	4,631	0.11%
2019/03/04	1	21.95	0	0.00	22.10	1	4,609	0.02%
2019/02/26	4	22.10	0	0.00	22.60	4	4,487	0.09%
2019/02/21	2	21.45	0	0.00	21.65	2	4,364	0.05%
2019/02/19	5	21.65	0	0.00	21.50	5	4,357	0.11%
2019/02/18	80	21.42	0	0.00	21.65	80	4,349	1.84%
2019/02/15	1	21.85	1	21.80	21.25	0	4,246	0.00%
2019/01/30	0	0.00	1	23.00	22.65	-1	4,084	-0.02%
2019/01/15	1	22.40	1	22.35	21.70	0	3,967	0.00%
2019/01/11	1	22.75	0	0.00	22.70	1	3,793	0.03%
2019/01/09	0	0.00	1	24.45	24.30	-1	3,626	-0.03%
2019/01/07	1	24.05	0	0.00	24.10	1	3,565	0.03%
2019/01/03	1	24.80	0	0.00	24.80	1	3,535	0.03%
2019/01/02	2	25.90	0	0.00	25.90	2	3,478	0.06%
2018/12/21	0	0.00	2	27.88	28.25	-2	3,155	-0.06%
2018/12/20	2	27.60	1	29.40	27.85	1	3,073	0.03%
2018/12/19	6	29.59	5	29.80	29.30	1	2,877	0.03%
2018/12/18	2	28.78	2	28.80	28.25	0	2,555	0.00%
2018/12/17	0	0.00	2	28.40	28.10	-2	2,408	-0.08%
2018/12/14	8	28.36	12	28.34	29.00	-4	2,227	-0.18%
2018/12/13	3	26.90	3	26.62	26.60	0	1,878	0.00%
2018/12/12	7	26.33	6	26.13	26.00	1	1,835	0.05%
2018/12/11	1	25.05	0	0.00	25.75	1	1,795	0.06%
2018/12/07	1	26.75	1	27.60	27.45	0	1,673	0.00%
2018/11/08	0	0.00	1	24.30	24.15	-1	1,619	-0.06%
2018/10/24	0	0.00	11	23.07	23.35	-11	1,583	-0.69%
2018/10/23	5	23.25	8	22.91	22.45	-3	1,559	-0.19%
2018/10/05	0	0.00	1	24.55	24.15	-1	1,529	-0.07%
2018/09/07	4	23.75	0	0.00	24.10	4	1,735	0.23%
2018/08/30	0	0.00	4	26.65	26.70	-4	1,769	-0.23%
2018/08/29	0	0.00	1	26.20	26.35	-1	1,819	-0.05%
2018/08/27	0	0.00	20	25.88	26.10	-20	1,825	-1.10%
2018/08/24	25	25.75	6	25.43	25.30	19	1,805	1.05%
2018/08/22	1	24.50	0	0.00	24.50	1	1,772	0.06%
2018/08/17	0	24.40	0	0.00	24.50	0	1,787	0.00%
2018/08/16	0	0.00	1	23.70	23.45	-1	1,728	-0.06%
2018/08/13	3	23.25	0	0.00	23.35	3	1,692	0.18%
2018/08/09	0	0.00	1	25.20	25.15	-1	1,634	-0.06%
2018/07/27	1	25.65	0	0.00	25.60	1	1,704	0.06%
2018/07/26	0.6	25.60	0	0.00	25.60	0.6	1,714	0.03%
2018/07/23	1	25.05	1	24.95	25.00	0	1,829	0.00%
2018/07/20	0	0.00	1	25.55	25.45	-1	1,867	-0.05%
2018/07/12	1	25.00	0	0.00	25.05	1	2,129	0.05%
2018/07/11	3	25.20	3	25.45	25.00	0	2,201	0.00%
2018/07/06	0	0.00	3	26.90	26.45	-3	2,310	-0.13%
2018/07/03	6	27.32	0	0.00	27.35	6	2,807	0.21%
2018/06/25	0	0.00	3	27.10	26.70	-3	3,215	-0.09%
2018/06/21	1	27.60	0	0.00	28.25	1	3,241	0.03%
2018/06/20	1	27.35	0	0.00	27.50	1	3,260	0.03%
2018/06/13	2	28.43	0	0.00	28.25	2	3,333	0.06%
2018/06/12	10	28.70	0	0.00	28.80	10	3,308	0.30%
2018/06/11	3	29.30	5	29.35	29.00	-2	3,312	-0.06%
2018/06/08	0	0.00	2	29.10	29.00	-2	3,360	-0.06%
2018/06/07	1	28.60	1	28.65	28.70	0	3,375	0.00%
2018/06/06	9	28.49	2	28.20	28.55	7	3,365	0.21%
2018/06/01	1	27.80	5	27.53	27.50	-4	3,592	-0.11%
2018/05/22	2	27.20	0	0.00	27.15	2	3,583	0.06%
2018/05/16	1	26.65	0	0.00	26.60	1	3,705	0.03%
2018/05/10	0	0.00	1	26.35	26.30	-1	3,829	-0.03%
2018/05/09	0	0.00	1	26.20	25.85	-1	3,823	-0.03%
2018/05/04	1	25.75	2	25.78	25.80	-1	3,838	-0.03%
2018/05/03	1	25.90	0	0.00	25.80	1	3,831	0.03%
2018/05/02	1	26.30	1	26.20	26.10	0	3,825	0.00%
2018/04/30	1	25.90	0	0.00	25.95	1	3,820	0.03%
2018/04/25	0	0.00	130	27.70	28.05	-130	3,770	-3.45%	大賣/鉅額交易
2018/04/24	3	27.55	1	27.45	27.55	2	3,774	0.05%
2018/04/23	1	28.60	0	0.00	28.65	1	3,766	0.03%
2018/04/20	1	28.60	0	0.00	28.55	1	3,777	0.03%
2018/04/19	4	27.94	1	27.95	28.05	3	3,734	0.08%
2018/04/17	6	28.81	0	0.00	28.15	6	3,643	0.16%
2018/04/16	0	0.00	1	31.20	30.35	-1	3,572	-0.03%
2018/04/13	2	30.83	4	30.88	30.80	-2	3,613	-0.06%
2018/04/12	4	30.61	0	0.00	30.90	4	3,645	0.11%
2018/04/11	3	30.65	7	30.40	30.40	-4	3,870	-0.10%
2018/04/10	137	31.94	102	33.03	30.90	35	3,913	0.89%	大買/大賣/
2018/04/09	106	32.67	6	32.82	32.80	100	3,788	2.64%	大買/
2018/04/03	6	31.81	2	31.78	31.95	4	3,589	0.11%
2018/03/29	1	30.90	0	0.00	30.55	1	3,230	0.03%
2018/03/22	0	0.00	2	31.65	31.60	-2	3,690	-0.05%
2018/03/13	0	0.00	9	31.23	31.30	-9	3,722	-0.24%
2018/03/08	0	0.00	3	29.75	30.35	-3	3,609	-0.08%
2018/03/07	11.2	29.63	7	29.70	30.10	4.2	3,560	0.12%
2018/03/06	1	27.85	1	27.55	27.55	0	3,476	0.00%
2018/03/05	0.1	27.60	0	0.00	27.60	0.1	3,584	0.00%
2018/02/06	9	27.34	1	28.00	27.40	8	4,080	0.20%
2018/01/29	0	0.00	2	31.20	30.80	-2	4,457	-0.04%
2018/01/22	1	31.45	0	0.00	31.20	1	4,778	0.02%
2018/01/17	0	0.00	10	30.90	30.75	-10	4,832	-0.21%
2018/01/15	1	31.15	0	0.00	31.25	1	4,839	0.02%
2018/01/11	5	30.40	21	30.59	30.00	-16	4,895	-0.33%
2018/01/09	5	31.05	5	30.95	30.90	0	4,960	0.00%
2018/01/08	8	32.25	0	0.00	31.60	8	4,948	0.16%
2018/01/05	20	33.75	6	33.97	33.20	14	4,898	0.29%
2018/01/04	3	32.70	1	32.40	32.70	2	4,675	0.04%
2018/01/03	13	31.91	10	31.95	31.70	3	4,688	0.06%