敦泰 (3545)-元富-城東券商分點個股進出

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-城東券商分點個股進出

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-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0.5	83.94	0	0.00	83.00	0.5	3,450	0.01%
2024/05/07	0.1	84.80	0	0.00	85.60	0.1	3,602	0.00%
2024/05/03	1	86.30	1	84.90	84.80	0	3,636	0.00%
2024/05/02	0	0.00	6	85.80	84.90	-6	3,705	-0.16%
2024/04/30	0	0.00	1	84.90	84.40	-1	3,870	-0.03%
2024/04/29	0	0.00	1	84.45	85.20	-1	4,073	-0.02%
2024/04/25	1	82.50	3	82.80	82.20	-2	4,145	-0.05%
2024/04/24	3	83.03	2	83.45	83.40	1	4,179	0.02%
2024/04/23	0	0.00	3	81.20	81.60	-3	4,215	-0.07%
2024/04/22	3.2	81.03	1	80.00	79.60	2.2	4,237	0.05%
2024/04/19	3.6	82.22	22	83.48	81.70	-18.4	4,254	-0.43%
2024/04/17	5	84.92	0.5	85.20	85.20	4.5	4,255	0.11%
2024/04/16	8.8	84.27	2	84.60	83.80	6.8	4,277	0.16%
2024/04/15	1.5	87.77	0	0.00	87.30	1.5	4,266	0.04%
2024/04/12	1	89.20	4	89.58	89.30	-3	4,259	-0.07%
2024/04/11	8.5	90.62	2	89.90	89.80	6.5	4,268	0.15%
2024/04/10	0	0.00	3	91.73	92.50	-3	4,256	-0.07%
2024/04/09	13	90.28	11	90.31	90.60	2	4,263	0.05%
2024/04/08	1	91.20	0	0.00	90.30	1	4,294	0.02%
2024/04/03	5	92.78	3	91.73	91.10	2	4,343	0.05%
2024/04/02	3	94.87	9	95.82	94.10	-6	4,413	-0.14%
2024/04/01	3	94.80	3	95.10	94.90	0	4,518	0.00%
2024/03/29	6	95.47	4.5	96.09	94.80	1.5	4,548	0.03%
2024/03/28	5.5	95.09	3	95.40	94.60	2.5	4,539	0.06%
2024/03/27	6	95.30	5	95.60	95.30	1	4,531	0.02%
2024/03/26	12	95.24	18.5	94.77	94.70	-6.5	4,513	-0.14%
2024/03/25	10.5	94.80	3.3	96.06	95.20	7.2	4,464	0.16%
2024/03/22	4	91.95	8.5	92.60	92.70	-4.5	4,389	-0.10%
2024/03/21	12.5	89.71	13	89.11	90.50	-0.5	4,366	-0.01%
2024/03/20	2	91.40	1	91.90	90.20	1	4,360	0.02%
2024/03/19	3	92.03	1	91.50	91.20	2	4,390	0.05%
2024/03/18	11	92.45	3	92.10	93.00	8	4,413	0.18%
2024/03/15	7	90.33	4	90.80	90.00	3	4,452	0.07%
2024/03/14	4.1	91.36	3	92.07	90.90	1.1	4,511	0.02%
2024/03/13	15	92.81	19	93.82	91.90	-4	4,545	-0.09%
2024/03/12	18	93.47	7	93.66	93.20	11	4,589	0.24%
2024/03/11	4	93.48	14	94.35	94.20	-10	4,656	-0.21%
2024/03/08	13.3	93.27	13	94.65	92.80	0.3	4,720	0.01%
2024/03/07	12.3	95.02	11	96.06	94.50	1.3	4,795	0.03%
2024/03/06	11.3	97.44	14	98.47	96.60	-2.7	4,979	-0.05%
2024/03/05	6.3	98.11	3	97.57	98.20	3.3	5,126	0.06%
2024/03/04	1	99.80	0	0.00	98.80	1	5,534	0.02%
2024/03/01	1.4	98.93	2	99.30	99.20	-0.7	5,826	-0.01%
2024/02/29	1	97.90	0	0.00	97.50	1	5,932	0.02%
2024/02/27	3	98.70	3	99.17	98.50	0	6,012	0.00%
2024/02/26	10.2	99.96	0	0.00	99.20	10.2	6,141	0.17%
2024/02/23	5	104.00	7	103.86	104.00	-2	6,391	-0.03%
2024/02/22	15	103.10	10	104.50	105.50	5	6,602	0.08%
2024/02/21	21	107.48	1.5	106.88	105.00	19.5	7,258	0.27%
2024/02/20	3	108.17	12.2	107.35	108.50	-9.2	7,428	-0.12%
2024/02/16	2	104.00	1	103.50	103.00	1	7,920	0.01%
2024/02/15	1	101.50	0	0.00	101.50	1	8,435	0.01%
2024/02/05	2	100.35	4	99.88	99.20	-2	8,495	-0.02%
2024/02/02	1	98.00	6.2	100.15	101.50	-5.2	8,506	-0.06%
2024/02/01	9	97.60	3	97.80	96.50	6	8,497	0.07%
2024/01/31	14	101.46	2	100.80	99.10	12	8,589	0.14%
2024/01/30	2	99.35	0	0.00	99.10	2	8,697	0.02%
2024/01/29	6	100.58	1	101.50	101.00	5	8,867	0.06%
2024/01/26	0	0.00	1	99.80	99.80	-1	8,900	-0.01%
2024/01/25	3	102.33	3	101.50	100.50	0	8,998	0.00%
2024/01/24	7	102.44	0	0.00	102.00	7	8,974	0.08%
2024/01/23	7	105.57	3	106.50	108.00	4	8,928	0.04%
2024/01/22	2	99.35	5	98.96	100.50	-3	8,854	-0.03%
2024/01/19	9	97.78	3	97.10	97.60	6	8,852	0.07%
2024/01/18	2.4	99.06	4	97.80	97.80	-1.7	8,842	-0.02%
2024/01/17	0	99.00	1	99.10	98.80	-1	8,872	-0.01%
2024/01/15	0	0.00	1	104.50	102.50	-1	8,851	-0.01%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2024/01/09	1	104.00	0	0.00	103.50	1	9,124	0.01%
2024/01/08	0.2	105.00	0	0.00	104.00	0.2	9,124	0.00%
2024/01/05	2.2	106.03	0	0.00	106.50	2.2	9,115	0.02%
2024/01/03	0	107.00	2	106.00	106.00	-2	9,143	-0.02%
2024/01/02	2.1	107.98	2	111.00	107.50	0.1	9,154	0.00%
2023/12/29	0.1	112.50	2	112.50	112.50	-2	9,151	-0.02%
2023/12/28	6	111.33	0	0.00	110.50	6	9,127	0.07%
2023/12/27	3.2	112.10	3	113.33	113.00	0.2	9,171	0.00%
2023/12/26	0	0.00	1	110.00	108.50	-1	9,062	-0.01%
2023/12/25	0	0.00	1	108.50	108.00	-1	9,049	-0.01%
2023/12/22	4	109.00	0	0.00	108.50	4	9,165	0.04%
2023/12/21	4.3	109.38	9	111.00	108.50	-4.8	9,157	-0.05%
2023/12/20	8	112.38	1	113.50	112.50	7	9,099	0.08%
2023/12/19	2	113.75	2	112.00	112.50	0	9,077	0.00%
2023/12/18	6	117.75	4	115.75	114.50	2	9,072	0.02%
2023/12/15	13.2	115.33	3	115.33	114.00	10.2	9,089	0.11%
2023/12/14	1	117.50	1.1	117.98	116.50	-0.1	9,164	0.00%
2023/12/13	3	116.83	0	117.00	116.50	3	9,494	0.03%
2023/12/12	1	118.00	1	116.50	117.50	0	9,528	0.00%
2023/12/11	1.1	118.55	0	0.00	119.50	1.1	9,534	0.01%
2023/12/08	4	122.00	3	121.50	121.50	1	9,510	0.01%
2023/12/07	0	0.00	1	121.50	121.50	-1	9,597	-0.01%
2023/12/06	11	125.00	6	123.83	122.50	5	9,693	0.05%
2023/12/05	5	124.00	5	122.50	123.00	0	9,620	0.00%
2023/12/04	1.2	124.75	1	125.00	124.00	0.2	9,548	0.00%
2023/12/01	18	128.25	14.4	127.00	126.50	3.6	9,487	0.04%
2023/11/30	8	130.25	11	130.86	129.00	-3	9,439	-0.03%
2023/11/29	10.1	131.54	11	128.45	129.00	-1	9,273	-0.01%
2023/11/28	6	126.50	16.5	128.19	132.50	-10.5	8,835	-0.12%
2023/11/27	19	122.11	28	120.93	120.50	-9	8,525	-0.11%
2023/11/24	4	125.38	4	126.13	125.00	0	8,391	0.00%
2023/11/22	7	125.50	13	124.73	123.50	-6	8,077	-0.07%
2023/11/21	4	118.25	15.2	119.84	120.00	-11.2	7,731	-0.14%
2023/11/20	14.1	118.04	12.5	118.52	118.50	1.6	7,474	0.02%
2023/11/17	28.1	110.63	51.1	107.92	114.00	-23	6,753	-0.34%
2023/11/16	10.2	102.75	13	103.15	104.00	-2.8	6,357	-0.04%
2023/11/15	8	99.74	41.5	100.16	101.00	-33.5	6,083	-0.55%
2023/11/14	13	93.50	43	92.42	95.00	-30	5,613	-0.53%
2023/11/13	2	86.80	0	0.00	87.40	2	5,040	0.04%
2023/11/10	2	86.15	2	86.75	86.70	0	4,932	0.00%
2023/11/09	7	86.71	4	86.50	86.20	3	4,887	0.06%
2023/11/08	6	86.12	27	85.71	85.20	-21	4,798	-0.44%
2023/11/07	15	86.10	16.2	87.05	87.80	-1.2	4,648	-0.03%
2023/11/06	13.7	84.57	15.7	84.55	84.60	-2	4,454	-0.04%
2023/11/03	1	81.50	11	81.79	82.30	-10	4,269	-0.23%
2023/11/02	7	82.90	11	82.98	82.50	-4	4,213	-0.09%
2023/11/01	0	0.00	1	82.20	81.90	-1	4,076	-0.02%
2023/10/31	17	82.81	12.1	82.08	80.60	4.9	4,025	0.12%
2023/10/30	4	81.68	15.1	82.40	81.60	-11.1	3,916	-0.28%
2023/10/27	5	78.60	21	78.54	77.60	-16	3,800	-0.42%
2023/10/26	5	79.38	3	80.10	78.80	2	3,783	0.05%
2023/10/25	2	82.20	1	81.00	81.10	1	3,776	0.03%
2023/10/24	3	79.70	3	79.80	79.20	0	3,782	0.00%
2023/10/23	10	79.94	3	79.80	79.40	7	3,764	0.19%
2023/10/20	9.1	80.42	0	0.00	80.70	9.1	3,753	0.24%
2023/10/19	21.1	81.83	9	82.41	82.00	12.1	3,700	0.33%
2023/10/18	5	81.26	2	81.85	79.70	3	3,577	0.08%
2023/10/17	0	0.00	5	79.58	79.50	-5	3,552	-0.14%
2023/10/16	11	77.36	13	77.35	77.00	-2	3,472	-0.06%
2023/10/13	1	78.60	1	79.70	78.60	0	3,450	0.00%
2023/10/12	1	78.70	3	78.73	78.70	-2	3,452	-0.06%
2023/10/11	11	79.05	1	82.90	78.80	10	3,445	0.29%
2023/10/06	2	81.10	1	82.00	81.20	1	3,413	0.03%
2023/10/05	6	80.93	0	0.00	80.90	6	3,374	0.18%
2023/10/04	2	78.70	0	0.00	79.20	2	3,337	0.06%
2023/10/03	13	80.30	14	80.59	80.50	-1	3,340	-0.03%
2023/10/02	0	0.00	2	76.10	76.40	-2	3,217	-0.06%
2023/09/28	3	76.73	0	0.00	75.60	3	3,210	0.09%
2023/09/27	1	78.50	4	78.80	77.80	-3	3,180	-0.09%
2023/09/26	2	78.20	1	78.90	77.40	1	3,067	0.03%
2023/09/25	0	0.00	3	78.57	78.00	-3	3,066	-0.10%
2023/09/22	1	78.40	1	78.00	78.70	0	3,059	0.00%
2023/09/21	1	79.90	1	78.90	78.70	0	3,040	0.00%
2023/09/20	3	80.53	7	79.74	79.10	-4	2,972	-0.13%
2023/09/19	5	81.26	2	81.60	81.40	3	2,883	0.10%
2023/09/18	9	82.98	37	83.37	82.30	-28	2,756	-1.02%
2023/09/15	0	0.00	2	79.35	78.70	-2	2,391	-0.08%
2023/09/14	1	78.50	3	78.20	78.40	-2	2,341	-0.09%
2023/09/12	11	76.31	4	77.58	76.00	7	2,250	0.31%
2023/09/11	38	76.63	30.4	77.03	79.00	7.7	2,131	0.36%
2023/09/08	1	73.10	1	74.10	73.60	0	1,974	0.00%
2023/09/07	1	75.50	1	75.30	74.60	0	2,002	0.00%
2023/09/06	4	75.40	6	74.85	74.80	-2	2,032	-0.10%
2023/09/05	30	75.39	18	75.74	75.00	12	1,975	0.61%
2023/09/04	17	73.50	1	72.80	73.70	16	1,790	0.89%
2023/08/31	0	0.00	2	71.90	72.40	-2	1,793	-0.11%
2023/08/30	0	0.00	2	70.80	71.40	-2	1,794	-0.11%
2023/08/24	2	69.40	1	70.80	69.80	1	1,872	0.05%
2023/08/21	0	0.00	1	69.30	69.50	-1	1,967	-0.05%
2023/08/17	0	0.00	1	71.10	71.10	-1	2,020	-0.05%
2023/08/15	0	0.00	3	69.20	69.30	-3	2,055	-0.15%
2023/08/14	3	65.74	0	0.00	65.70	3	2,073	0.15%
2023/08/11	1	69.49	0	0.00	68.60	1	2,086	0.05%
2023/08/10	4.3	70.12	3	72.27	69.40	1.3	2,148	0.06%
2023/08/09	2	69.20	0	0.00	70.00	2	2,130	0.09%
2023/08/07	1	71.10	0	0.00	72.00	1	2,154	0.05%
2023/08/04	0	0.00	1	71.20	72.10	-1	2,211	-0.05%
2023/07/28	0	0.00	6	73.50	73.10	-6	2,435	-0.25%
2023/07/27	7	73.87	8	72.99	72.50	-1	2,419	-0.04%
2023/07/26	1	69.30	0	0.00	68.80	1	2,367	0.04%
2023/07/24	2	70.45	0	0.00	69.80	2	2,434	0.08%
2023/07/21	1	71.01	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1.1	72.75	1	73.40	72.90	0.1	2,510	0.00%
2023/07/19	0.5	71.60	0	0.00	70.70	0.5	2,488	0.02%
2023/07/18	2	71.70	0	0.00	70.50	2	2,520	0.08%
2023/07/14	4	72.30	0	0.00	71.00	4	2,667	0.15%
2023/07/13	0	0.00	4	70.95	71.30	-4	2,744	-0.15%
2023/07/12	6	71.70	2	72.00	71.70	4	2,812	0.14%
2023/07/10	7	72.20	3	72.60	72.00	4	3,122	0.13%
2023/07/07	2	75.90	0	0.00	75.40	2	3,481	0.06%
2023/07/06	2.2	77.97	0	0.00	77.50	2.2	3,683	0.06%
2023/07/05	2	77.60	1	77.70	77.50	1	3,792	0.03%
2023/07/04	2	78.30	0	0.00	78.50	2	4,011	0.05%
2023/07/03	1	77.30	0	0.00	77.20	1	4,030	0.02%
2023/06/28	6	78.08	0	0.00	78.20	6	4,063	0.15%
2023/06/27	5	78.26	0	0.00	77.70	5	4,110	0.12%
2023/06/26	4.2	79.11	0	0.00	78.80	4.2	4,126	0.10%
2023/06/21	0	80.20	0	0.00	80.00	0	4,150	0.00%
2023/06/20	6	81.05	0	0.00	79.80	6	4,207	0.14%
2023/06/15	1	83.30	0	0.00	82.10	1	4,682	0.02%
2023/06/14	2	83.10	2	83.00	83.00	0	4,689	0.00%
2023/06/13	2	85.95	1	86.10	85.00	1	4,690	0.02%
2023/06/12	0	0.00	2	84.25	85.50	-2	4,682	-0.04%
2023/06/08	2	83.10	0	0.00	82.30	2	4,711	0.04%
2023/06/07	1	83.00	1	84.40	84.50	0	4,753	0.00%
2023/06/06	0	0.00	1	83.20	82.10	-1	4,774	-0.02%
2023/06/05	0	0.00	1	84.30	84.30	-1	4,783	-0.02%
2023/06/02	0	0.00	1	83.20	83.50	-1	4,785	-0.02%
2023/06/01	0	0.00	1	83.40	83.20	-1	4,809	-0.02%
2023/05/31	0	0.00	2	84.85	85.00	-2	4,830	-0.04%
2023/05/29	0	0.00	18	83.58	83.70	-18	4,962	-0.36%
2023/05/26	3	81.70	6	81.83	81.70	-3	5,002	-0.06%
2023/05/25	0	0.00	10	82.80	82.90	-10	4,997	-0.20%
2023/05/24	11	82.84	1	83.20	83.20	10	5,067	0.20%
2023/05/23	1	82.00	0	0.00	82.40	1	5,182	0.02%
2023/05/19	0	0.00	1	80.00	80.10	-1	5,370	-0.02%
2023/05/18	8	79.88	11	79.85	79.70	-3	5,492	-0.05%
2023/05/17	0	0.00	4	78.15	78.70	-4	5,465	-0.07%
2023/05/16	6	77.77	5	77.60	77.10	1	5,439	0.02%
2023/05/12	1	74.40	0	0.00	74.20	1	5,372	0.02%
2023/05/11	4.1	74.30	0	0.00	74.10	4.1	5,389	0.08%
2023/05/10	3	75.50	5	75.76	75.70	-2	5,416	-0.04%
2023/05/09	5	75.48	3	75.70	73.80	2	5,407	0.04%
2023/05/08	20	76.23	11	76.00	76.00	9	5,381	0.17%
2023/05/05	2	80.15	2	79.90	80.50	0	5,271	0.00%
2023/05/04	1	78.20	0	0.00	78.00	1	5,318	0.02%
2023/05/03	1	78.50	0	0.00	78.50	1	5,364	0.02%
2023/05/02	6	79.83	7	77.90	79.80	-1	5,400	-0.02%
2023/04/28	0	0.00	1	79.90	79.10	-1	5,442	-0.02%
2023/04/26	15	78.20	12	77.68	78.70	3	5,359	0.06%
2023/04/25	7	82.11	1	80.00	79.00	6	5,334	0.11%
2023/04/24	6	82.13	1	82.00	82.20	5	5,277	0.09%
2023/04/21	9.1	81.53	11	84.21	81.50	-1.9	5,285	-0.04%
2023/04/20	4	83.83	1	83.60	83.20	3	5,273	0.06%
2023/04/19	3	86.73	0	0.00	85.10	3	5,294	0.06%
2023/04/18	3	87.77	32	88.40	87.80	-29	5,295	-0.55%
2023/04/17	5	90.56	4	90.18	89.30	1	5,247	0.02%
2023/04/14	9	89.88	5	89.42	89.40	4	5,271	0.08%
2023/04/13	8	88.79	13	88.86	87.80	-5	5,269	-0.09%
2023/04/12	35	91.25	26.2	91.07	91.40	8.9	5,117	0.17%
2023/04/11	42	86.50	18	84.54	86.90	24	4,723	0.51%
2023/04/10	5.1	81.76	5	82.16	81.70	0.1	4,506	0.00%
2023/04/07	10	82.64	22	83.25	83.00	-12	4,459	-0.27%
2023/04/06	5	76.72	1	76.10	78.00	4	4,231	0.09%
2023/03/31	0	0.00	9	77.70	77.50	-9	4,214	-0.21%
2023/03/30	2	77.60	4	77.45	77.50	-2	4,218	-0.05%
2023/03/29	0	0.00	1	78.65	77.10	-1	4,226	-0.02%
2023/03/28	2	79.90	2	78.80	78.80	0	4,247	0.00%
2023/03/27	2	79.10	1	79.30	78.50	1	4,226	0.02%
2023/03/24	13	78.47	12	78.56	78.50	1	4,260	0.02%
2023/03/23	10	77.50	13	78.07	77.50	-3	4,255	-0.07%
2023/03/22	12	79.19	7	79.06	78.80	5	4,202	0.12%
2023/03/21	16	81.06	13	81.74	80.90	3	4,105	0.07%
2023/03/20	17	79.05	6.7	77.32	81.00	10.3	3,858	0.27%
2023/03/17	8	76.04	6	75.97	76.00	2	3,720	0.05%
2023/03/16	4	74.90	0	0.00	74.60	4	3,706	0.11%
2023/03/15	2	75.60	1	77.00	74.70	1	3,719	0.03%
2023/03/14	4	75.13	2	75.20	74.80	2	3,704	0.05%
2023/03/13	13	76.18	12	74.33	76.30	1	3,722	0.03%
2023/03/10	0	0.00	2	76.60	74.20	-2	3,704	-0.05%
2023/03/09	2	76.70	6	77.40	76.30	-4	3,732	-0.11%
2023/03/08	0	0.00	1	75.60	76.10	-1	3,713	-0.03%
2023/03/07	0	0.00	2	76.25	76.10	-2	3,711	-0.05%
2023/03/06	2	75.80	1	76.20	75.80	1	3,708	0.03%
2023/03/03	3	75.40	3	75.40	75.00	0	3,693	0.00%
2023/03/02	6.2	75.65	2	76.20	74.70	4.2	3,712	0.11%
2023/03/01	3	76.10	3	76.03	76.90	0	3,645	0.00%
2023/02/24	9.3	72.88	5	72.30	71.90	4.3	3,589	0.12%
2023/02/23	0	0.00	7	74.24	74.20	-7	3,562	-0.20%
2023/02/22	13	73.85	10.1	74.47	73.20	2.9	3,597	0.08%
2023/02/21	5.4	77.42	11	77.11	77.00	-5.6	3,620	-0.16%
2023/02/20	5.2	74.68	0	0.00	75.20	5.2	3,691	0.14%
2023/02/17	5	73.68	16	73.28	74.00	-11	4,151	-0.26%
2023/02/16	17	72.71	9	72.43	72.60	8	4,027	0.20%
2023/02/15	1	68.50	3	69.80	68.60	-2	4,068	-0.05%
2023/02/14	0	0.00	2	70.00	69.50	-2	4,204	-0.05%
2023/02/10	1	70.00	4	69.95	69.50	-3	5,014	-0.06%
2023/02/09	0	0.00	5	71.50	70.50	-5	5,118	-0.10%
2023/02/08	6	71.58	12	71.20	71.50	-6	5,150	-0.12%
2023/02/07	10	70.16	8	70.59	70.70	2	5,122	0.04%
2023/02/03	2	70.30	6	70.42	69.60	-4	5,106	-0.08%
2023/02/02	7	70.16	4	70.00	70.30	3	5,155	0.06%
2023/02/01	2	68.55	29	68.26	68.40	-27	5,177	-0.52%
2023/01/31	5	66.96	4	66.65	66.90	1	5,197	0.02%
2023/01/30	0	0.00	5	64.84	65.50	-5	5,194	-0.10%
2023/01/17	0	0.00	3	62.73	62.60	-3	5,189	-0.06%
2023/01/16	0.1	62.40	0	0.00	62.60	0.1	5,283	0.00%
2023/01/13	8.1	62.75	11	62.76	62.40	-2.9	5,404	-0.05%
2023/01/12	6	63.55	7	63.51	63.50	-1	5,475	-0.02%
2023/01/11	1	63.60	5	64.00	64.00	-4	5,609	-0.07%
2023/01/10	2	63.30	2	63.40	63.40	0	5,919	0.00%
2023/01/09	18	63.43	12	63.57	63.50	6	6,065	0.10%
2023/01/06	4	63.58	8	63.96	63.70	-4	6,035	-0.07%
2023/01/05	7	62.44	9	61.99	61.80	-2	5,979	-0.03%
2023/01/04	10	62.65	12	62.64	62.20	-2	5,993	-0.03%
2023/01/03	2	63.00	6	62.22	62.60	-4	5,910	-0.07%
2022/12/30	0.2	58.50	1	58.90	58.60	-0.8	5,788	-0.01%
2022/12/29	1	58.50	0	0.00	58.80	1	5,809	0.02%
2022/12/28	7.1	59.07	7	58.23	58.20	0.1	5,845	0.00%
2022/12/27	4	60.95	1	60.99	59.80	3	5,866	0.05%
2022/12/23	6	57.03	6	57.70	59.40	0	5,829	0.00%
2022/12/22	2	58.10	0	0.00	58.10	2	5,827	0.03%
2022/12/21	6.1	56.80	7	56.70	56.60	-1	5,854	-0.02%
2022/12/20	1	57.60	1	57.60	56.50	0	5,857	0.00%
2022/12/19	9	59.77	6	59.50	59.50	3	5,850	0.05%
2022/12/16	9	60.87	7	60.61	60.50	2	5,835	0.03%
2022/12/15	9	63.09	4	62.88	62.60	5	5,786	0.09%
2022/12/14	1	62.80	0	0.00	62.80	1	5,761	0.02%
2022/12/12	6.2	62.89	5	62.60	62.60	1.2	5,742	0.02%
2022/12/09	6	64.23	0	0.00	63.70	6	5,724	0.10%
2022/12/08	2	64.05	0.1	63.90	64.00	1.9	5,719	0.03%
2022/12/07	2	64.90	1	65.50	64.30	1	5,716	0.02%
2022/12/06	0	0.00	1	66.00	66.10	-1	5,696	-0.02%
2022/12/05	14	68.91	10	68.48	68.20	4	5,685	0.07%
2022/12/02	0	0.00	4	67.55	68.00	-4	5,654	-0.07%
2022/12/01	2.1	67.56	11.5	67.80	68.00	-9.5	5,641	-0.17%
2022/11/30	3	65.80	0.1	65.02	65.70	2.9	5,581	0.05%
2022/11/29	6	64.27	1	64.30	64.30	5	5,610	0.09%
2022/11/28	8	65.09	2	64.90	64.90	6	5,614	0.11%
2022/11/25	3	65.37	7	66.13	65.20	-4	5,617	-0.07%
2022/11/24	5	65.80	6.3	65.85	66.10	-1.2	5,615	-0.02%
2022/11/23	5	64.12	3	64.50	64.30	2	5,568	0.04%
2022/11/22	8.1	64.19	7	64.83	63.60	1.1	5,568	0.02%
2022/11/21	8.1	66.99	8	65.34	65.50	0.1	5,547	0.00%
2022/11/18	9	68.22	8	68.21	67.60	1	5,540	0.02%
2022/11/17	16	68.82	9.1	68.71	68.30	6.9	5,558	0.12%
2022/11/16	13.1	67.35	22.1	68.28	69.00	-9	5,487	-0.16%
2022/11/15	40.4	62.66	54	64.51	67.40	-13.6	5,320	-0.26%
2022/11/14	12.5	67.50	11	67.50	67.50	1.5	4,863	0.03%
2022/11/11	31	77.54	19	75.83	75.00	12	4,998	0.24%
2022/11/10	13	75.76	19	75.67	75.00	-6	4,862	-0.12%
2022/11/09	35	77.47	39	77.05	76.80	-4	4,819	-0.08%
2022/11/08	1	70.70	12.3	74.27	76.50	-11.3	4,351	-0.26%
2022/11/07	9.1	70.23	2	70.35	69.60	7.1	4,334	0.16%
2022/11/04	5	65.66	0	0.00	66.60	5	4,277	0.12%
2022/11/03	6	66.78	6	67.30	67.00	0	4,307	0.00%
2022/11/02	4	68.10	1	68.60	67.80	3	4,309	0.07%
2022/11/01	8	68.01	2	68.15	68.00	6	4,366	0.14%
2022/10/31	0	0.00	1	69.70	68.50	-1	4,354	-0.02%
2022/10/28	6	69.73	4	68.25	67.00	2	4,338	0.05%
2022/10/27	4	72.28	6	72.23	72.90	-2	4,307	-0.05%
2022/10/26	3	69.83	2	70.24	70.00	1	4,326	0.02%
2022/10/25	4	70.13	9	69.60	68.60	-5	4,422	-0.11%
2022/10/24	15	72.37	6	71.32	69.50	9	4,469	0.20%
2022/10/21	12	72.63	9	71.82	69.90	3	4,596	0.07%
2022/10/20	0	73.67	1	73.50	74.00	-1	4,546	-0.02%
2022/10/19	3	73.57	8.1	73.76	74.90	-5.1	4,500	-0.11%
2022/10/18	9	72.87	11.1	73.14	74.00	-2.1	4,386	-0.05%
2022/10/17	0.1	66.64	3	66.44	70.80	-2.9	4,107	-0.07%
2022/10/14	5	65.50	5	65.50	65.60	0	3,981	0.00%
2022/10/13	2	62.69	0	0.00	60.00	2	4,016	0.05%
2022/10/07	2	67.90	0	0.00	67.90	2	4,017	0.05%
2022/10/06	0	0.00	1	68.10	68.00	-1	4,013	-0.02%
2022/10/05	1.1	65.82	1	67.10	67.20	0.1	4,016	0.00%
2022/10/04	0	0.00	1.3	64.27	64.80	-1.3	4,013	-0.03%
2022/10/03	0	60.85	0	0.00	61.70	0	4,018	0.00%
2022/09/30	0	59.20	0	0.00	61.00	0	4,083	0.00%
2022/09/29	0	60.58	0	0.00	59.40	0	4,167	0.00%
2022/09/28	0.1	61.05	1	60.10	59.70	-0.9	4,243	-0.02%
2022/09/27	0	61.21	0	0.00	62.70	0	4,281	0.00%
2022/09/26	7.4	62.60	13	61.73	60.80	-5.6	4,336	-0.13%
2022/09/23	1.1	66.42	0	0.00	66.20	1.1	4,392	0.03%
2022/09/22	1.1	67.49	1	67.80	67.30	0.1	4,441	0.00%
2022/09/21	2	68.25	3	68.20	68.20	-1	4,466	-0.02%
2022/09/20	0.1	68.80	0	69.70	68.70	0.1	4,489	0.00%
2022/09/19	1	68.71	13	68.99	68.60	-12	4,527	-0.26%
2022/09/16	0.1	70.00	0	0.00	69.50	0.1	4,574	0.00%
2022/09/13	5	72.20	1	71.10	71.10	4	4,779	0.08%
2022/09/12	1	71.70	1.2	70.69	70.70	-0.2	4,887	0.00%
2022/09/08	0	69.20	1.1	69.73	69.90	-1.1	4,964	-0.02%
2022/09/07	0.1	68.90	0	0.00	68.30	0.1	4,991	0.00%
2022/09/06	2.1	70.94	2	70.70	69.50	0.1	4,993	0.00%
2022/09/05	10	72.54	7	72.33	71.90	3	4,984	0.06%
2022/09/02	2	75.80	5.3	75.82	76.10	-3.3	4,963	-0.07%
2022/09/01	1	75.30	0	0.00	75.10	1	4,958	0.02%
2022/08/31	3	75.77	1	76.80	77.00	2	4,952	0.04%
2022/08/30	5.1	75.00	1	74.90	74.90	4	4,964	0.08%
2022/08/29	7	74.53	4	74.48	74.30	3	4,984	0.06%
2022/08/26	0	0.00	1	78.10	77.30	-1	4,987	-0.02%
2022/08/25	2	78.40	10	78.73	78.10	-8	5,040	-0.16%
2022/08/24	6	78.37	3	78.23	78.00	3	5,252	0.06%
2022/08/23	6	76.25	4	76.75	76.60	2	5,210	0.04%
2022/08/22	5	78.78	2	78.70	77.80	3	5,185	0.06%
2022/08/19	11	77.97	7	78.60	77.90	4	5,145	0.08%
2022/08/18	7	76.24	12	77.84	77.80	-5	5,075	-0.10%
2022/08/17	2	75.75	0	0.00	75.10	2	4,915	0.04%
2022/08/16	13	76.82	9	76.90	76.00	4	4,912	0.08%
2022/08/15	7	77.76	10	78.16	78.50	-3	4,862	-0.06%
2022/08/12	9	73.10	9	74.44	75.20	0	4,746	0.00%
2022/08/11	6	71.22	4	70.98	70.80	2	4,603	0.04%
2022/08/10	5	67.36	3	70.53	70.60	2	4,606	0.04%
2022/08/09	2.2	69.14	4	69.08	68.90	-1.8	4,544	-0.04%
2022/08/08	4	68.63	5	69.24	69.50	-1	4,547	-0.02%
2022/08/05	1	67.40	1	67.00	67.30	0	4,483	0.00%
2022/08/04	2	65.70	1	66.00	66.70	1	4,484	0.02%
2022/08/03	3.2	67.79	5	67.88	67.70	-1.8	4,456	-0.04%
2022/08/02	23.3	67.87	4	67.03	66.60	19.3	4,450	0.43%
2022/08/01	8	69.99	6	70.25	69.90	2	4,395	0.05%
2022/07/29	6.2	75.02	7	74.60	74.10	-0.8	4,285	-0.02%
2022/07/28	10.1	78.41	0	0.00	76.60	10.1	4,233	0.24%
2022/07/27	6.3	96.66	1	96.70	96.70	5.3	4,070	0.13%
2022/07/26	5	97.18	3	97.80	96.20	2	4,018	0.05%
2022/07/25	5	99.84	0	0.00	99.00	5	4,036	0.12%
2022/07/22	7.7	102.04	2	102.25	101.50	5.7	4,072	0.14%
2022/07/21	7	100.79	7	102.29	102.50	0	4,139	0.00%
2022/07/20	2	100.75	11	101.91	101.00	-9	4,284	-0.21%
2022/07/19	7	97.51	10	98.02	98.60	-3	4,288	-0.07%
2022/07/18	5	94.32	0	0.00	95.60	5	4,245	0.12%
2022/07/15	1.2	91.93	1	91.60	92.10	0.2	4,259	0.00%
2022/07/14	3	90.90	4	90.95	91.00	-1	4,246	-0.02%
2022/07/13	5	89.62	1	89.30	89.30	4	4,230	0.09%
2022/07/12	3	88.13	3	88.10	86.60	0	4,242	0.00%
2022/07/11	0	0.00	15	90.76	90.00	-15	4,267	-0.35%
2022/07/08	14	90.52	4.1	89.71	90.60	10	4,246	0.23%
2022/07/07	1.1	87.34	0	0.00	87.80	1.1	4,192	0.03%
2022/07/05	5	86.86	6.1	84.98	86.50	-1.1	4,142	-0.03%
2022/07/04	0.1	83.70	1	84.30	83.70	-0.9	4,137	-0.02%
2022/07/01	2	82.17	27	81.95	81.90	-25	4,170	-0.60%
2022/06/30	2	90.65	0	0.00	90.00	2	4,076	0.05%
2022/06/29	0	0.00	4	94.10	93.80	-4	4,020	-0.10%
2022/06/28	0	0.00	0	96.63	94.70	0	3,986	0.00%
2022/06/27	5	96.22	0.4	96.14	97.10	4.6	3,975	0.12%
2022/06/24	2	93.65	1	93.40	93.70	1	3,952	0.03%
2022/06/23	4.1	91.91	13	92.48	91.70	-8.9	3,908	-0.23%
2022/06/22	17.3	94.23	3	93.60	91.70	14.3	3,866	0.37%
2022/06/21	1.1	96.04	2	97.40	97.50	-0.9	3,801	-0.02%
2022/06/20	13.1	97.60	12	95.20	93.60	1.1	3,775	0.03%
2022/06/17	12	102.63	13.2	102.19	102.00	-1.1	3,668	-0.03%
2022/06/16	2.1	107.58	1	107.50	107.00	1.1	3,615	0.03%
2022/06/15	6	113.83	22	112.95	112.50	-16	3,608	-0.44%
2022/06/14	1	114.00	0	0.00	116.00	1	3,636	0.03%
2022/06/13	2	115.00	3	115.83	115.00	-1	3,650	-0.03%
2022/06/09	0	118.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	1	119.00	1	121.00	118.50	0	3,680	0.00%
2022/06/07	1	121.00	0.2	120.00	120.00	0.8	3,688	0.02%
2022/06/06	3	119.00	2	118.50	119.00	1	3,691	0.03%
2022/06/02	24	118.69	2	119.50	119.00	22	3,742	0.59%
2022/06/01	11.2	122.64	55.5	119.94	121.00	-44.3	3,709	-1.20%
2022/05/31	5	114.70	5	115.00	115.00	0	3,485	0.00%
2022/05/30	9	114.00	3	114.00	114.00	6	3,492	0.17%
2022/05/27	0	111.50	2	112.00	111.50	-2	3,558	-0.06%
2022/05/26	2	110.00	1	111.50	109.50	1	3,583	0.03%
2022/05/25	0.1	110.00	2	110.25	110.00	-1.9	3,758	-0.05%
2022/05/24	5.2	110.61	0.2	112.00	109.50	5	4,117	0.12%
2022/05/23	6.5	113.27	2	114.00	113.00	4.5	4,198	0.11%
2022/05/20	3	116.34	3	117.17	115.50	0	4,183	0.00%
2022/05/19	1	115.51	1	116.00	118.50	0	4,166	0.00%
2022/05/18	4	117.75	4.1	117.52	118.50	-0.1	4,147	0.00%
2022/05/17	2	114.00	5.1	115.09	115.00	-3	4,103	-0.07%
2022/05/16	14.5	115.27	2.2	114.47	113.00	12.4	4,113	0.30%
2022/05/13	1	115.99	2	116.50	115.00	-1	4,163	-0.02%
2022/05/12	2	114.00	3	115.50	114.50	-1	4,183	-0.02%
2022/05/11	1.3	114.51	3	115.17	114.50	-1.7	4,171	-0.04%
2022/05/10	0	113.00	10	115.10	117.50	-10	4,182	-0.24%
2022/05/09	15	115.50	4	115.50	113.00	11	4,171	0.26%
2022/05/06	12	116.92	12	117.13	117.00	0	4,173	0.00%
2022/05/05	8	120.06	3	120.67	119.50	5	4,177	0.12%
2022/05/04	9	117.56	15	119.13	119.00	-6	4,159	-0.14%
2022/05/03	15.1	116.65	13	116.96	117.00	2.1	4,139	0.05%
2022/04/29	7.1	118.50	6	118.42	116.00	1.1	4,183	0.03%
2022/04/28	9	114.94	1	118.00	115.50	8	4,171	0.19%
2022/04/27	14.7	113.27	35	114.14	116.00	-20.3	4,117	-0.49%
2022/04/26	33	121.42	22	122.20	119.00	11	4,020	0.27%
2022/04/25	8	116.57	7	117.93	118.50	1	3,885	0.03%
2022/04/22	13.1	122.92	3	123.83	122.00	10.1	3,870	0.26%
2022/04/21	12	125.71	19	125.87	125.50	-7	3,937	-0.18%
2022/04/20	2	121.51	3	121.00	122.50	-1	3,919	-0.03%
2022/04/19	10	123.15	6	122.75	121.00	4	4,027	0.10%
2022/04/18	0	122.54	4	120.50	122.50	-4	4,064	-0.10%
2022/04/15	16.1	124.97	8	126.44	122.50	8.1	4,097	0.20%
2022/04/14	0.1	129.90	1	130.00	129.00	-0.9	4,152	-0.02%
2022/04/13	0	127.99	1	126.50	128.50	-1	4,267	-0.02%
2022/04/12	0.1	126.89	6	127.42	128.00	-5.9	4,364	-0.14%
2022/04/11	1.1	126.18	10	128.25	126.00	-8.9	4,512	-0.20%
2022/04/08	2.1	131.97	9	131.94	131.00	-6.9	4,545	-0.15%
2022/04/07	20.3	136.09	2	134.75	131.00	18.3	4,502	0.41%
2022/04/06	12	142.67	2	143.00	142.50	10	4,416	0.23%
2022/04/01	0	145.00	0	0.00	145.00	0	4,538	0.00%
2022/03/30	1	148.50	0	148.50	148.00	1	4,706	0.02%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	153.00	1	149.50	149.50	0	4,806	0.00%
2022/03/23	0	0.00	3	150.00	151.50	-3	4,982	-0.06%
2022/03/22	2	148.50	2	148.00	148.00	0	5,150	0.00%
2022/03/21	1	152.50	1	150.00	150.00	0	5,207	0.00%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	0	0.00	4	148.62	148.00	-4	5,245	-0.08%
2022/03/16	1	143.00	5	144.10	145.00	-4	5,277	-0.08%
2022/03/15	3	144.67	0	0.00	144.00	3	5,332	0.06%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	0.1	145.50	0	0.00	145.00	0.1	5,615	0.00%
2022/03/10	3	148.50	1.1	149.00	148.00	1.9	5,715	0.03%
2022/03/09	2	144.75	4	145.25	146.00	-2	5,782	-0.03%
2022/03/08	2.1	144.97	5	143.80	142.50	-2.9	5,897	-0.05%
2022/03/07	2	147.50	1	148.50	147.00	1	5,927	0.02%
2022/03/04	3.2	154.32	1	153.50	153.00	2.2	5,994	0.04%
2022/03/03	10	158.00	0	0.00	156.00	10	6,127	0.16%
2022/03/02	1	158.50	1.1	157.93	156.50	-0.1	6,211	0.00%
2022/03/01	3	153.00	2	152.75	153.50	1	6,202	0.02%
2022/02/25	3	156.83	5	156.50	152.00	-2	6,280	-0.03%
2022/02/24	8.7	155.87	5.5	156.55	156.00	3.2	6,265	0.05%
2022/02/23	2	153.75	11	154.04	154.50	-9	6,083	-0.15%
2022/02/22	0.1	147.39	6	144.50	146.00	-5.9	6,358	-0.09%
2022/02/21	0	0.00	6	148.50	149.50	-6	7,504	-0.08%
2022/02/17	0	0.00	4	148.88	149.50	-4	8,303	-0.05%
2022/02/16	2	148.50	1	147.50	147.50	1	8,404	0.01%
2022/02/15	1	147.50	2	147.00	146.00	-1	8,455	-0.01%
2022/02/11	1	153.00	1	151.00	152.50	0	8,516	0.00%
2022/02/10	1	153.00	0	0.00	153.50	1	8,699	0.01%
2022/02/09	0	157.00	1	155.50	156.50	-1	8,765	-0.01%
2022/02/08	10.2	152.20	0.2	151.11	153.00	10	8,868	0.11%
2022/02/07	0.1	145.25	2	143.50	146.50	-1.9	8,910	-0.02%
2022/01/26	1	146.00	0	0.00	145.50	1	8,992	0.01%
2022/01/25	1.1	146.55	1	146.50	145.00	0.1	9,153	0.00%
2022/01/24	1	145.55	1	149.50	149.50	0	9,426	0.00%
2022/01/21	2	150.01	3	150.50	149.50	-1	9,663	-0.01%
2022/01/20	3	153.83	1	154.50	154.00	2	10,078	0.02%
2022/01/19	0.1	156.00	6	154.00	155.00	-5.9	10,230	-0.06%
2022/01/18	0	0.00	1.3	158.77	155.50	-1.3	10,457	-0.01%
2022/01/17	0.1	157.00	2	154.75	157.50	-2	10,516	-0.02%
2022/01/14	5.1	149.73	2	152.00	152.00	3.1	10,633	0.03%
2022/01/13	2	155.51	1	156.50	155.00	1	11,031	0.01%
2022/01/12	1.1	153.33	0	0.00	156.00	1.1	11,081	0.01%
2022/01/11	4.2	159.42	4	160.25	159.00	0.2	11,147	0.00%
2022/01/10	1	160.99	37	160.04	163.50	-36	11,206	-0.32%
2022/01/07	8.2	159.32	2	158.50	159.00	6.2	11,373	0.05%
2022/01/06	3.1	163.04	0	0.00	163.00	3.1	11,458	0.03%
2022/01/05	7	169.43	6	168.83	167.50	1	11,517	0.01%
2022/01/04	38	175.24	9	175.22	172.50	29	11,520	0.25%
2022/01/03	6	173.83	9	173.28	176.50	-3	11,503	-0.03%
2021/12/29	0	0.00	4	171.63	171.00	-4	11,897	-0.03%
2021/12/28	18	174.06	15.1	172.86	171.00	2.9	12,314	0.02%
2021/12/27	1	170.50	16	168.13	173.00	-15	12,392	-0.12%
2021/12/24	2	168.50	1	167.00	167.50	1	12,543	0.01%
2021/12/23	1	171.50	0	0.00	170.50	1	12,641	0.01%
2021/12/22	3	171.83	2	171.00	171.00	1	12,757	0.01%
2021/12/21	6	172.08	2	172.50	172.50	4	12,817	0.03%
2021/12/20	4	172.25	5	172.40	170.50	-1	12,865	-0.01%
2021/12/17	13	172.00	15	172.07	170.00	-2	12,878	-0.02%
2021/12/16	18	172.19	9	172.83	173.00	9	12,975	0.07%
2021/12/15	0	0.00	12	165.58	167.50	-12	12,895	-0.09%
2021/12/14	9	163.00	3	161.17	160.50	6	12,907	0.05%
2021/12/13	6	167.25	3	167.33	167.00	3	12,940	0.02%
2021/12/10	4.1	165.11	8	165.94	165.50	-3.9	13,087	-0.03%
2021/12/09	2	170.50	0	0.00	169.00	2	13,075	0.02%
2021/12/08	6	174.17	3	174.50	173.00	3	13,121	0.02%
2021/12/07	25	174.24	17	174.09	173.00	8	13,391	0.06%
2021/12/06	8	172.25	7	173.36	172.50	1	13,493	0.01%
2021/12/03	2	169.50	3.2	169.84	170.50	-1.2	13,607	-0.01%
2021/12/02	6	170.25	7	170.29	166.50	-1	13,776	-0.01%
2021/12/01	2	169.25	9	168.72	169.50	-7	14,020	-0.05%
2021/11/30	4	167.00	1	167.50	166.00	3	14,345	0.02%
2021/11/29	6.1	158.57	5	159.20	163.50	1.1	14,557	0.01%
2021/11/26	10.1	167.92	17	166.24	162.50	-6.9	14,708	-0.05%
2021/11/25	5	169.20	3	169.50	168.00	2	15,011	0.01%
2021/11/24	7	167.36	6	167.83	169.00	1	15,081	0.01%
2021/11/23	10	170.50	4	171.88	169.00	6	15,233	0.04%
2021/11/22	5	175.20	4	175.75	176.50	1	15,337	0.01%
2021/11/19	12	176.33	13.2	174.76	172.50	-1.2	15,709	-0.01%
2021/11/18	48.2	177.80	56.4	178.54	173.50	-8.2	15,879	-0.05%
2021/11/17	23.4	165.73	61	167.23	171.50	-37.6	15,099	-0.25%
2021/11/16	1	158.00	1	155.50	156.00	0	14,940	0.00%
2021/11/15	3	159.33	2	156.25	156.50	1	15,536	0.01%
2021/11/12	0	0.00	8	154.56	155.00	-8	16,770	-0.05%
2021/11/11	2	154.75	2	154.25	154.50	0	16,996	0.00%
2021/11/10	3	153.17	2	153.75	152.50	1	17,198	0.01%
2021/11/09	9	156.72	11	156.73	155.50	-2	17,489	-0.01%
2021/11/08	5	151.70	5	151.30	152.00	0	17,513	0.00%
2021/11/05	28	150.32	7	148.79	148.50	21	17,807	0.12%
2021/11/04	5	145.50	3.1	145.35	144.50	1.9	18,007	0.01%
2021/11/03	1	148.50	4.5	147.64	148.50	-3.5	18,247	-0.02%
2021/11/02	15.1	146.92	41.1	144.32	144.00	-26.1	18,473	-0.14%
2021/11/01	30	152.78	10.3	152.19	150.00	19.7	18,641	0.11%
2021/10/29	57	164.01	28	161.88	160.00	29	18,846	0.15%
2021/10/28	71	162.17	61	166.80	164.00	10	19,154	0.05%
2021/10/27	18	156.86	14	156.89	158.50	4	19,858	0.02%
2021/10/26	20	154.98	17	155.56	152.50	3	20,775	0.01%
2021/10/25	5	145.30	136	147.03	149.00	-131	21,535	-0.61%	大賣/鉅額交易
2021/10/22	117	150.97	11	148.73	148.00	106	22,191	0.48%	大買/鉅額交易
2021/10/21	80	152.65	32	155.58	151.00	48	22,793	0.21%
2021/10/20	4	146.00	8	146.50	147.00	-4	23,424	-0.02%
2021/10/19	48	144.90	46	145.18	145.50	2	24,926	0.01%
2021/10/18	1	143.00	4	141.50	143.00	-3	25,500	-0.01%
2021/10/15	16	140.94	10	140.45	141.00	6	25,649	0.02%
2021/10/14	6	135.58	4	136.88	139.00	2	25,598	0.01%
2021/10/13	2	137.75	12	137.21	134.00	-10	25,541	-0.04%
2021/10/12	22	144.39	0	0.00	139.00	22	25,547	0.09%
2021/10/08	10	147.10	6	144.67	145.00	4	25,639	0.02%
2021/10/07	15	147.03	16	147.03	147.00	-1	25,668	0.00%
2021/10/06	81	146.54	52	143.45	140.00	29	25,703	0.11%
2021/10/05	15	143.57	26	144.75	150.50	-11	25,490	-0.04%
2021/10/04	2	143.50	10.5	143.24	139.50	-8.5	25,173	-0.03%
2021/10/01	6	151.83	7	147.86	148.50	-1	25,123	0.00%
2021/09/30	7	154.43	5	154.50	155.00	2	25,106	0.01%
2021/09/29	25	156.36	23	153.67	153.50	2	25,212	0.01%
2021/09/28	10	165.60	9	164.83	162.00	1	25,688	0.00%
2021/09/27	13	167.54	11	168.09	168.00	2	25,883	0.01%
2021/09/24	10	163.80	5	165.70	164.00	5	26,181	0.02%
2021/09/23	2	161.75	34	158.34	161.00	-32	26,339	-0.12%
2021/09/22	17	161.32	11	160.77	160.50	6	26,604	0.02%
2021/09/17	4	166.50	4	167.25	169.50	0	26,950	0.00%
2021/09/16	4	166.63	4	167.63	165.50	0	27,110	0.00%
2021/09/15	8	168.44	13.3	166.83	165.00	-5.3	27,266	-0.02%
2021/09/14	0	0.00	1	178.50	176.50	-1	27,647	0.00%
2021/09/13	3.4	182.81	3	177.33	175.00	0.4	28,072	0.00%
2021/09/10	10	184.70	9	185.89	179.00	1	28,528	0.00%
2021/09/09	21	178.48	24.1	176.86	179.50	-3.1	28,530	-0.01%
2021/09/08	21	173.05	17	172.44	169.00	4	28,671	0.01%
2021/09/07	5	176.20	7	175.14	176.50	-2	29,141	-0.01%
2021/09/06	10	175.50	43	174.13	174.50	-33	29,420	-0.11%
2021/09/03	43	183.90	37	186.24	180.50	6	29,785	0.02%
2021/09/02	30	191.60	39	188.53	186.00	-9	30,498	-0.03%
2021/09/01	71	194.11	60	194.01	195.50	11	31,476	0.03%
2021/08/31	21	193.33	36	194.49	191.50	-15	32,096	-0.05%
2021/08/30	19	190.66	10	190.00	189.00	9	32,647	0.03%
2021/08/27	14	190.00	18	189.61	190.50	-4	33,242	-0.01%
2021/08/26	22	191.84	21	190.29	190.50	1	34,115	0.00%
2021/08/25	65	192.29	64.7	192.24	193.50	0.3	35,424	0.00%
2021/08/24	38.1	199.41	74	193.28	190.00	-36	35,921	-0.10%
2021/08/23	75	201.12	64.2	201.28	202.00	10.8	36,217	0.03%
2021/08/20	105	193.76	85.2	193.49	190.50	19.8	36,492	0.05%	大買/
2021/08/19	115.1	199.59	142.1	201.86	189.50	-27	36,702	-0.07%	大買/大賣/
2021/08/18	195	198.36	137	201.04	208.00	58	36,877	0.16%	大買/大賣/
2021/08/17	22	218.55	36	210.57	207.50	-14	37,064	-0.04%
2021/08/16	20	220.80	22	223.09	221.00	-2	37,988	-0.01%
2021/08/13	79.3	235.89	65	232.83	224.00	14.3	38,240	0.04%
2021/08/12	33.6	236.83	31	238.60	236.50	2.6	38,758	0.01%
2021/08/11	65.2	241.54	60.1	241.86	237.00	5.1	39,687	0.01%
2021/08/10	37.2	253.68	32	254.84	248.50	5.2	39,841	0.01%
2021/08/09	30	261.67	38	254.03	252.00	-8	40,193	-0.02%
2021/08/06	40	267.88	30	268.73	269.50	10	41,121	0.02%
2021/08/05	32.1	268.22	49.1	267.58	265.50	-17	41,868	-0.04%
2021/08/04	76	277.16	53	276.33	274.00	23	42,818	0.05%
2021/08/03	54	283.29	43	285.81	282.50	11	42,779	0.03%
2021/08/02	54.1	287.23	46	290.10	280.00	8.1	42,832	0.02%
2021/07/30	85	283.70	108	286.86	276.50	-23	42,231	-0.05%	大賣/
2021/07/29	73.4	264.22	93	268.70	275.00	-19.7	41,722	-0.05%
2021/07/28	85	271.06	193	268.19	261.00	-108	41,284	-0.26%	大賣/鉅額交易
2021/07/27	86	280.75	143	281.43	290.00	-57	41,322	-0.14%	大賣/
2021/07/26	80	281.74	54.2	282.16	276.00	25.8	40,993	0.06%
2021/07/23	53.5	261.89	146.3	261.44	270.50	-92.8	40,197	-0.23%	大賣/
2021/07/22	33.5	236.00	77.4	238.58	246.00	-44	39,107	-0.11%
2021/07/21	8	218.13	32.3	218.88	224.00	-24.3	38,837	-0.06%
2021/07/20	21.3	218.92	8	215.88	214.00	13.3	39,098	0.03%
2021/07/19	20	226.90	30	226.62	226.00	-10	39,414	-0.03%
2021/07/16	12	225.13	22	226.84	225.50	-10	39,721	-0.03%
2021/07/15	13	225.58	7.1	222.35	224.50	6	40,297	0.01%
2021/07/14	4.1	207.85	106.6	209.96	215.50	-102.5	41,013	-0.25%	大賣/鉅額交易
2021/07/13	11	218.82	8	216.50	210.00	3	41,311	0.01%
2021/07/12	3.3	222.08	20	222.90	221.00	-16.8	42,235	-0.04%
2021/07/09	13.1	222.16	12	222.67	220.50	1.1	43,038	0.00%
2021/07/08	8.3	225.80	40	227.30	225.00	-31.7	43,962	-0.07%
2021/07/07	23.1	228.88	8	233.12	224.00	15.1	44,613	0.03%
2021/07/06	21	234.64	21.2	231.71	231.00	-0.2	45,041	0.00%
2021/07/05	37.2	237.23	53.6	238.01	238.50	-16.4	45,758	-0.04%
2021/07/02	23	227.26	26	229.04	228.00	-3	45,754	-0.01%
2021/07/01	29	228.10	54	230.97	222.00	-25	45,948	-0.05%
2021/06/30	10	225.45	10	224.95	226.00	0	46,289	0.00%
2021/06/29	43.1	231.43	40	224.76	219.00	3.1	46,999	0.01%
2021/06/28	41	229.11	44.5	229.44	233.00	-3.5	46,737	-0.01%
2021/06/25	25	221.94	30	220.08	220.00	-5	46,470	-0.01%
2021/06/24	25.1	217.58	3	218.00	217.00	22.1	46,369	0.05%
2021/06/23	51	219.82	35.1	222.25	217.50	16	46,246	0.03%
2021/06/22	13	214.08	41	212.46	212.50	-28	45,753	-0.06%
2021/06/21	39.1	213.45	17.1	215.17	208.00	22	45,360	0.05%
2021/06/18	31	225.53	31	225.65	222.50	0	44,912	0.00%
2021/06/17	35.5	225.99	16.1	225.33	228.50	19.4	44,681	0.04%
2021/06/16	74.1	233.20	43.1	229.38	223.00	31	44,410	0.07%
2021/06/15	38.1	244.22	35	244.86	242.50	3.1	43,982	0.01%
2021/06/11	68.1	242.40	45	245.33	241.00	23	44,896	0.05%
2021/06/10	208	247.08	86	244.45	240.00	122	44,973	0.27%	大買/鉅額交易
2021/06/09	228	241.52	310.2	239.99	248.00	-82.2	44,862	-0.18%	大買/大賣/
2021/06/08	211.1	241.29	157.1	240.42	230.50	54	44,752	0.12%	大買/大賣/
2021/06/07	111	230.91	141.1	230.99	238.00	-30.1	44,289	-0.07%	大買/大賣/
2021/06/04	42.1	229.62	29	229.28	226.50	13.1	43,743	0.03%
2021/06/03	67.5	224.41	59	226.72	230.00	8.5	43,243	0.02%
2021/06/02	335	229.48	125	226.22	216.00	210	42,269	0.50%	大買/大賣/鉅額交易
2021/06/01	70.1	229.15	82.1	228.94	232.50	-12	40,906	-0.03%
2021/05/31	26.1	207.97	44	208.25	211.50	-17.9	39,973	-0.04%
2021/05/28	28	203.79	28	202.41	199.50	0	39,364	0.00%
2021/05/27	20	197.90	24	197.48	200.00	-4	39,070	-0.01%
2021/05/26	60.1	199.37	44	197.18	192.50	16.1	38,520	0.04%
2021/05/25	72.1	200.77	57	202.16	199.50	15.1	37,898	0.04%
2021/05/24	100	187.98	68	188.79	190.00	32	36,643	0.09%
2021/05/21	52	173.03	53	171.72	176.00	-1	35,838	0.00%
2021/05/20	87	173.93	58	173.50	169.00	29	35,635	0.08%
2021/05/19	64	173.25	86	173.49	179.00	-22	35,152	-0.06%
2021/05/18	21	157.36	44	160.35	163.00	-23	34,334	-0.07%
2021/05/17	37	153.66	20	154.80	148.50	17	34,113	0.05%
2021/05/14	59	174.60	45	175.47	164.50	14	33,842	0.04%
2021/05/13	31	165.05	37	168.69	171.00	-6	32,760	-0.02%
2021/05/12	90	158.71	83	157.50	161.00	7	31,940	0.02%
2021/05/11	53	165.75	26.1	165.87	162.50	27	30,804	0.09%
2021/05/10	47	184.51	46.5	189.10	180.50	0.5	30,623	0.00%
2021/05/07	92	177.54	65	179.22	183.00	27	30,225	0.09%
2021/05/06	13	176.50	8	175.06	171.00	5	29,853	0.02%
2021/05/05	25.1	180.12	258	177.22	172.50	-232.9	29,380	-0.79%	大賣/鉅額交易
2021/05/04	49.2	179.78	61	180.00	191.50	-11.9	29,111	-0.04%
2021/05/03	44.1	188.87	66	191.88	179.50	-21.9	28,545	-0.08%
2021/04/29	29.1	199.37	25	201.08	199.00	4.1	28,395	0.01%
2021/04/28	27.1	203.80	31	204.44	201.00	-3.9	28,586	-0.01%
2021/04/27	31	200.39	26	201.75	195.50	5	28,353	0.02%
2021/04/26	34	196.66	33.1	195.95	196.50	0.9	28,220	0.00%
2021/04/23	190	193.16	35	186.63	193.50	155	28,108	0.55%	大買/鉅額交易
2021/04/22	13.1	181.67	12.3	183.20	176.00	0.8	28,446	0.00%
2021/04/21	106	181.03	93	173.70	179.00	13	28,387	0.05%	大買/
2021/04/20	111	200.53	19.9	195.55	182.00	91.1	27,900	0.33%	大買/
2021/04/19	48	203.55	32	202.25	198.50	16	27,235	0.06%
2021/04/16	85	229.38	66	229.77	220.50	19	27,122	0.07%
2021/04/15	94	208.15	110	211.05	220.00	-16	26,314	-0.06%	大賣/
2021/04/14	115	200.03	104	202.81	200.00	11	25,679	0.04%	大買/大賣/
2021/04/13	38	210.33	53	212.07	202.50	-15	24,924	-0.06%
2021/04/12	77.1	208.08	122	215.68	202.50	-44.9	24,342	-0.18%	大賣/
2021/04/09	68	238.43	120	232.33	225.00	-52	23,930	-0.22%	大賣/
2021/04/08	23	230.30	37	232.76	236.50	-14	23,464	-0.06%
2021/04/07	72.1	216.12	34	214.56	215.00	38.1	23,107	0.16%
2021/04/06	41	215.41	98	216.78	218.50	-57	22,891	-0.25%
2021/04/01	83	190.65	44	192.38	199.00	39	22,675	0.17%
2021/03/31	8	185.56	2	190.00	181.00	6	22,011	0.03%
2021/03/30	8	176.44	5	175.30	183.50	3	22,479	0.01%
2021/03/29	18	171.92	6	172.00	174.00	12	22,643	0.05%
2021/03/26	0	0.00	23	157.59	158.50	-23	23,226	-0.10%
2021/03/25	52	146.67	14	144.50	144.50	38	23,434	0.16%
2021/03/24	55	148.83	3.2	150.43	148.00	51.8	23,608	0.22%
2021/03/23	8	150.06	1	144.50	152.00	7	23,801	0.03%
2021/03/22	16	156.19	9	154.50	154.00	7	24,108	0.03%
2021/03/19	18.2	155.40	3	157.67	159.00	15.2	24,041	0.06%
2021/03/18	2	152.25	12	147.79	152.50	-10	23,912	-0.04%
2021/03/17	44	144.77	29.3	139.92	139.00	14.7	23,843	0.06%
2021/03/16	21	144.40	21.5	147.85	148.50	-0.5	22,616	0.00%
2021/03/15	40	130.46	55.2	131.68	135.00	-15.2	21,961	-0.07%
2021/03/12	65	117.66	75.3	119.39	123.00	-10.3	21,016	-0.05%
2021/03/11	15	108.97	23.2	108.55	112.00	-8.2	19,953	-0.04%
2021/03/10	19	104.74	20	105.63	102.00	-1	19,630	-0.01%
2021/03/09	8	96.75	26	99.65	100.00	-18	19,296	-0.09%
2021/03/08	6	98.85	15	99.07	96.10	-9	19,365	-0.05%
2021/03/05	12.1	98.53	4	100.28	99.20	8.1	19,397	0.04%
2021/03/04	11.2	100.02	1	101.50	101.50	10.2	19,409	0.05%
2021/03/03	15	100.69	1	101.00	101.00	14	19,427	0.07%
2021/03/02	15	104.67	12	106.50	104.50	3	19,354	0.02%
2021/02/26	18	100.39	14	100.30	99.80	4	19,082	0.02%
2021/02/25	7	106.50	7	106.57	101.00	0	18,950	0.00%
2021/02/24	22	112.20	11	111.64	106.50	11	18,832	0.06%
2021/02/23	21	110.02	49	108.82	113.50	-28	18,669	-0.15%
2021/02/22	9	106.44	5	106.40	109.00	4	18,470	0.02%
2021/02/19	14	101.09	7	101.73	99.70	7	18,188	0.04%
2021/02/18	3	97.13	4	98.23	99.30	-1	17,890	-0.01%
2021/02/17	7	94.57	19	93.58	94.80	-12	17,744	-0.07%
2021/02/05	25	87.32	54	88.16	88.30	-29	17,606	-0.16%
2021/02/04	12	83.90	6	83.30	83.10	6	17,491	0.03%
2021/02/03	4	85.20	14	84.89	83.60	-10	17,453	-0.06%
2021/02/02	12	81.76	0	0.00	81.90	12	17,654	0.07%
2021/02/01	40	81.46	37	82.64	81.60	3	17,735	0.02%
2021/01/29	27	87.54	12	84.89	84.00	15	17,492	0.09%
2021/01/28	38	91.11	41	92.59	88.40	-3	17,286	-0.02%
2021/01/27	18	91.71	5	92.02	90.80	13	17,175	0.08%
2021/01/26	38	93.18	22	94.60	90.80	16	17,215	0.09%
2021/01/25	15	97.25	17	97.18	95.60	-2	16,996	-0.01%
2021/01/22	5	100.00	11	99.95	101.00	-6	17,006	-0.04%
2021/01/21	40	96.14	12	97.88	97.90	28	16,945	0.17%
2021/01/20	18	103.22	1	98.60	98.60	17	16,813	0.10%
2021/01/19	16	107.75	14	107.82	109.50	2	16,898	0.01%
2021/01/18	17	111.00	16	109.16	108.50	1	16,782	0.01%
2021/01/15	46	110.11	45	111.01	110.50	1	16,420	0.01%
2021/01/14	12	100.75	33.5	102.96	106.00	-21.5	15,638	-0.14%
2021/01/13	18	97.67	49	95.55	96.60	-31	15,309	-0.20%
2021/01/12	52	94.92	17	93.05	93.50	35	15,066	0.23%
2021/01/11	82	98.05	69.5	97.45	98.00	12.5	14,830	0.08%
2021/01/08	32	92.87	17	93.16	92.90	15	14,485	0.10%
2021/01/07	18	88.59	34	90.06	91.90	-16	14,161	-0.11%
2021/01/06	15	88.81	24	90.58	86.10	-9	13,867	-0.06%
2021/01/05	17	87.88	21	87.84	87.90	-4	13,629	-0.03%
2021/01/04	27	92.09	16	90.66	90.70	11	13,423	0.08%
2020/12/31	49	96.04	45	98.76	93.50	4	13,225	0.03%
2020/12/30	35	95.32	136.4	95.00	95.10	-101.4	12,730	-0.80%	大賣/鉅額交易
2020/12/29	36	98.07	26	98.80	95.50	10	12,492	0.08%
2020/12/28	143	98.68	51	97.52	99.00	92	12,246	0.75%	大買/
2020/12/25	41	89.30	108.5	89.44	91.50	-67.5	11,791	-0.57%	大賣/
2020/12/24	64	86.25	47	86.57	87.50	17	11,465	0.15%
2020/12/23	43	79.70	43	81.32	85.00	0	10,799	0.00%
2020/12/22	52	83.61	51	84.23	77.50	1	10,442	0.01%
2020/12/21	10	76.62	22.8	76.94	80.80	-12.8	9,725	-0.13%
2020/12/18	24	72.66	0.1	73.00	73.50	23.9	9,411	0.25%
2020/12/17	5	71.68	23	70.85	72.20	-18	9,180	-0.20%
2020/12/16	17	68.40	16	71.43	68.40	1	8,966	0.01%
2020/12/15	4	68.78	1	69.50	67.70	3	8,530	0.04%
2020/12/14	2	69.05	2	68.80	68.50	0	8,452	0.00%
2020/12/11	58	69.12	10	69.55	68.70	48	8,405	0.57%
2020/12/10	22	69.75	0	0.00	67.50	22	8,237	0.27%
2020/12/09	15	68.37	33	68.40	69.90	-18	8,013	-0.22%
2020/12/08	11	65.37	0	0.00	66.50	11	7,848	0.14%
2020/12/07	3	63.27	8	63.38	65.10	-5	7,784	-0.06%
2020/12/04	7	65.40	3	66.47	64.80	4	7,756	0.05%
2020/12/02	23	68.01	40	67.93	66.50	-17	7,624	-0.22%
2020/12/01	32	66.00	11	66.50	65.70	21	7,342	0.29%
2020/11/30	10	65.28	11	65.31	66.60	-1	7,166	-0.01%
2020/11/27	1	61.70	3	62.30	62.50	-2	6,971	-0.03%
2020/11/26	27	61.99	19.1	61.19	61.90	7.9	6,865	0.12%
2020/11/25	8	59.99	46	59.86	59.10	-38	6,848	-0.55%
2020/11/24	4	60.20	2.1	60.30	60.90	1.9	6,805	0.03%
2020/11/23	0	0.00	1	60.40	60.10	-1	6,790	-0.01%
2020/11/20	24	58.73	60	59.11	59.80	-36	6,750	-0.53%
2020/11/19	2	59.20	18.9	58.99	58.40	-16.9	6,661	-0.25%
2020/11/18	10	57.67	33	57.49	57.20	-23	6,590	-0.35%
2020/11/17	6	57.60	26	57.30	57.40	-20	6,694	-0.30%
2020/11/16	3	57.37	45	57.94	57.00	-42	6,670	-0.63%
2020/11/13	14	56.35	20	56.94	57.10	-6	6,614	-0.09%
2020/11/12	44	57.37	3	58.43	55.00	41	6,515	0.63%
2020/11/11	2	55.35	4	55.80	56.30	-2	6,390	-0.03%
2020/11/10	27	55.91	20	56.54	56.30	7	6,437	0.11%
2020/11/09	1	52.70	113.2	53.84	54.80	-112.2	6,022	-1.86%	大賣/鉅額交易
2020/11/06	2	50.60	4	50.53	49.90	-2	5,797	-0.03%
2020/11/05	16	49.74	54	50.26	50.30	-38	5,845	-0.65%
2020/11/04	22	49.38	17	50.30	50.40	5	5,846	0.09%
2020/11/03	29	49.94	29	50.06	49.70	0	5,814	0.00%
2020/11/02	4	51.70	5	52.00	52.00	-1	5,817	-0.02%
2020/10/30	189	52.96	30.9	52.45	51.20	158.1	5,847	2.70%	大買/鉅額交易
2020/10/29	84	51.61	119	51.82	52.50	-35	5,939	-0.59%	大賣/
2020/10/28	31	51.00	51.7	51.05	51.20	-20.7	5,850	-0.35%
2020/10/27	13	48.75	8	49.13	48.40	5	5,502	0.09%
2020/10/26	20	47.02	13	47.28	47.00	7	5,212	0.13%
2020/10/14	0	0.00	85	33.49	33.50	-85	5,038	-1.69%
2020/10/13	0	0.00	30	33.50	33.80	-30	5,092	-0.59%
2020/10/12	95	33.34	52	32.71	32.60	43	5,098	0.84%
2020/10/08	10	33.87	44	34.12	34.15	-34	5,174	-0.66%
2020/10/07	4	34.00	21	33.77	34.00	-17	5,338	-0.32%
2020/10/06	0	0.00	31	33.69	33.50	-31	5,610	-0.55%
2020/10/05	2	33.00	0	0.00	33.25	2	5,803	0.03%
2020/09/29	1	32.45	17	32.41	32.30	-16	6,154	-0.26%
2020/09/28	0	0.00	15	31.62	31.75	-15	6,419	-0.23%
2020/09/25	94	31.37	38	30.98	30.55	56	6,892	0.81%
2020/09/24	10	32.36	1	32.80	32.05	9	7,514	0.12%
2020/09/22	7	32.73	16	32.97	33.60	-9	7,661	-0.12%
2020/09/21	38	33.72	38	34.09	33.40	0	7,659	0.00%
2020/09/17	10	33.30	10	33.30	33.20	0	7,920	0.00%
2020/09/16	0	0.00	2	33.25	33.00	-2	8,187	-0.02%
2020/09/15	0	0.00	5	33.45	33.05	-5	8,308	-0.06%
2020/09/14	0	0.00	15	33.16	33.20	-15	8,419	-0.18%
2020/09/10	30	32.92	31	33.43	32.65	-1	8,504	-0.01%
2020/09/09	3	31.93	0	0.00	32.20	3	8,541	0.04%
2020/09/08	20	32.41	1	32.15	32.20	19	8,754	0.22%
2020/09/07	3	32.63	0	0.00	32.35	3	8,899	0.03%
2020/09/04	47	32.10	5	32.33	32.35	42	9,142	0.46%
2020/09/03	46	32.91	0	0.00	32.90	46	9,178	0.50%
2020/09/01	7	32.55	0	0.00	32.55	7	9,341	0.07%
2020/08/28	26	31.97	71	32.23	32.70	-45	9,623	-0.47%
2020/08/27	26	32.39	4	32.01	32.10	22	9,829	0.22%
2020/08/26	5	33.35	0	0.00	33.00	5	9,797	0.05%
2020/08/24	16	33.08	5	33.20	33.20	11	9,816	0.11%
2020/08/20	31	33.68	0	0.00	32.95	31	9,864	0.31%
2020/08/19	27	36.33	20	35.86	35.95	7	9,753	0.07%
2020/08/18	26	37.00	0	0.00	37.05	26	9,735	0.27%
2020/08/14	21	36.37	0	0.00	36.40	21	9,816	0.21%
2020/08/13	71	37.45	91	36.60	36.85	-20	9,891	-0.20%
2020/08/12	17	37.45	100	37.89	37.95	-83	9,990	-0.83%
2020/08/11	12	36.01	2	36.68	35.85	10	9,929	0.10%
2020/08/10	105	37.65	26	37.05	37.00	79	10,113	0.78%	大買/
2020/08/07	12	37.30	21	38.39	37.90	-9	10,364	-0.09%
2020/08/06	76	37.72	24	38.43	37.50	52	11,129	0.47%
2020/08/05	16	37.83	54	38.06	38.45	-38	11,261	-0.34%
2020/08/04	22	37.03	1	37.70	36.95	21	11,444	0.18%
2020/08/03	10	37.15	11	37.00	37.00	-1	11,809	-0.01%
2020/07/31	65	36.92	5	37.75	36.85	60	12,486	0.48%
2020/07/29	7	35.45	7	35.36	35.75	0	13,194	0.00%
2020/07/28	6	37.04	2	37.60	35.55	4	13,258	0.03%
2020/07/27	1	37.45	52	37.44	36.70	-51	13,268	-0.38%
2020/07/24	151	36.89	13	38.27	36.00	138	13,356	1.03%	大買/鉅額交易
2020/07/23	4	37.65	150	37.31	38.00	-146	13,411	-1.09%	大賣/鉅額交易
2020/07/22	0	0.00	20	36.65	36.20	-20	13,559	-0.15%
2020/07/21	2	36.18	0	0.00	36.20	2	13,699	0.01%
2020/07/20	10	34.80	10	35.95	35.85	0	13,805	0.00%
2020/07/17	82	35.53	45	35.51	35.45	37	13,933	0.27%
2020/07/16	3	37.13	0.5	36.30	36.30	2.5	13,969	0.02%
2020/07/15	67	37.13	31	37.15	36.85	36	14,073	0.26%
2020/07/14	81	37.82	41	37.65	37.60	40	14,035	0.28%
2020/07/13	30	37.71	143	38.21	38.35	-113	13,921	-0.81%	大賣/鉅額交易
2020/07/10	153	37.44	152.1	37.52	36.50	0.9	13,910	0.01%	大買/大賣/
2020/07/09	30	37.02	6	36.73	37.20	24	13,865	0.17%
2020/07/08	16	38.04	19	38.07	37.60	-3	13,782	-0.02%
2020/07/07	81	36.78	95	37.38	37.05	-14	13,740	-0.10%
2020/07/06	73	38.11	21	38.44	38.05	52	13,518	0.38%
2020/07/03	348	35.33	435	35.92	36.95	-87	13,152	-0.66%	大買/大賣/
2020/07/02	0	0.00	65	33.38	33.70	-65	12,618	-0.52%
2020/07/01	0	0.00	25	32.55	32.50	-25	12,526	-0.20%
2020/06/30	5	32.35	11	32.17	32.20	-6	12,521	-0.05%
2020/06/29	67	32.48	10	32.20	32.10	57	12,586	0.45%
2020/06/24	134	34.03	12	33.48	33.40	122	12,549	0.97%	大買/鉅額交易
2020/06/23	24	33.55	59	33.56	34.10	-35	12,422	-0.28%
2020/06/22	21	32.51	35	33.08	32.65	-14	12,237	-0.11%
2020/06/19	6	32.68	13	32.88	32.75	-7	12,203	-0.06%
2020/06/18	5	32.50	26	32.70	32.40	-21	12,136	-0.17%
2020/06/17	0	0.00	30	32.29	32.15	-30	12,097	-0.25%
2020/06/16	47	32.06	22	32.72	32.15	25	12,131	0.21%
2020/06/15	35	32.75	21	33.16	32.30	14	12,122	0.12%
2020/06/12	40	31.68	81	32.14	32.65	-41	12,011	-0.34%
2020/06/11	65	32.35	35	32.81	31.65	30	12,006	0.25%
2020/06/10	30	32.45	27	32.79	32.45	3	11,876	0.03%
2020/06/09	23	32.35	25	32.65	32.45	-2	12,063	-0.02%
2020/06/08	52	32.48	106	32.49	32.25	-54	12,309	-0.44%	大賣/
2020/06/05	49.5	32.76	32	32.86	32.65	17.5	12,621	0.14%
2020/06/04	41	32.28	3	32.35	32.30	38	12,878	0.30%
2020/06/03	12	32.08	55	31.68	32.20	-43	12,993	-0.33%
2020/06/02	40	30.79	20	31.17	30.65	20	13,175	0.15%
2020/06/01	20	30.75	20	31.04	30.80	0	13,257	0.00%
2020/05/28	22	30.30	5	31.25	30.15	17	13,487	0.13%
2020/05/27	5	30.80	11	31.21	30.80	-6	13,504	-0.04%
2020/05/25	0	0.00	1	30.90	30.85	-1	13,651	-0.01%
2020/05/22	49	31.75	7	31.19	31.10	42	13,957	0.30%
2020/05/21	14	32.26	6	32.43	32.30	8	13,961	0.06%
2020/05/20	11	31.50	6	32.00	32.00	5	13,923	0.04%
2020/05/19	151	32.20	198	31.94	31.85	-47	13,972	-0.34%	大買/大賣/
2020/05/18	27	30.48	37	30.43	30.00	-10	13,885	-0.07%
2020/05/15	2	31.43	3	31.58	31.20	-1	14,215	-0.01%
2020/05/14	73	31.71	4	31.65	31.15	69	14,552	0.47%
2020/05/13	78	30.31	141	31.69	31.60	-63	14,457	-0.44%	大賣/
2020/05/12	135	31.88	60	32.13	32.10	75	13,689	0.55%	大買/
2020/05/11	112	32.57	25	32.44	31.95	87	13,404	0.65%	大買/
2020/05/08	46	35.83	41	35.58	35.50	5	13,050	0.04%
2020/05/07	24	36.30	200	35.97	36.50	-176	12,651	-1.39%	大賣/鉅額交易
2020/05/06	53	35.31	118	35.31	35.00	-65	11,977	-0.54%	大賣/
2020/05/05	196	34.09	79	33.92	33.70	117	11,439	1.02%	大買/鉅額交易
2020/05/04	0	0.00	13	32.67	32.85	-13	11,179	-0.12%
2020/04/30	14	31.69	0	0.00	32.20	14	11,116	0.13%
2020/04/29	8	32.19	41	32.46	32.05	-33	11,001	-0.30%
2020/04/28	50	32.20	64	33.38	31.45	-14	10,887	-0.13%
2020/04/27	25	33.63	19	34.23	33.15	6	10,629	0.06%
2020/04/24	16	31.26	11	31.36	32.20	5	10,392	0.05%
2020/04/23	16	30.76	9	31.04	30.90	7	10,362	0.07%
2020/04/22	17	29.14	17	29.99	30.15	0	10,319	0.00%
2020/04/21	18	30.69	0	0.00	30.15	18	10,212	0.18%
2020/04/20	52	32.04	0	0.00	31.70	52	10,104	0.51%
2020/04/17	95	34.35	59	34.39	33.45	36	10,046	0.36%
2020/04/16	41	33.89	15	33.55	34.05	26	10,117	0.26%
2020/04/15	59	33.76	50	34.77	33.00	9	10,158	0.09%
2020/04/14	22	32.64	17	33.11	33.40	5	9,868	0.05%
2020/04/13	0	0.00	20	31.94	31.90	-20	9,705	-0.21%
2020/04/10	22	31.61	1	31.35	31.35	21	9,633	0.22%
2020/04/09	10	30.75	3	30.95	31.40	7	9,501	0.07%
2020/04/08	26	30.64	10	30.45	30.75	16	9,417	0.17%
2020/04/07	8	29.90	0	0.00	30.00	8	9,309	0.09%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	4	28.83	9	28.77	28.30	-5	9,101	-0.05%
2020/03/30	3	28.25	0	0.00	28.90	3	9,008	0.03%
2020/03/25	6	27.15	5	27.02	26.70	1	8,942	0.01%
2020/03/24	2	26.60	0	0.00	26.30	2	8,869	0.02%
2020/03/20	0	0.00	2	26.85	26.65	-2	8,873	-0.02%
2020/03/19	0	0.00	9	24.78	25.10	-9	8,813	-0.10%
2020/03/18	0	0.00	8	27.53	27.10	-8	8,750	-0.09%
2020/03/17	3	26.30	8	26.51	27.25	-5	8,738	-0.06%
2020/03/16	7	26.58	0	0.00	26.30	7	8,655	0.08%
2020/03/13	6	26.26	1	26.65	26.65	5	8,542	0.06%
2020/03/12	19	30.13	8	30.02	28.95	11	8,308	0.13%
2020/03/11	5	33.01	7	32.61	32.15	-2	8,032	-0.02%
2020/03/10	37	31.21	41	31.63	31.15	-4	7,669	-0.05%
2020/03/09	17	32.11	23	31.06	30.50	-6	7,272	-0.08%
2020/03/06	13	32.70	24	32.52	33.05	-11	7,047	-0.16%
2020/03/05	20	31.08	15	30.76	31.00	5	6,669	0.07%
2020/03/04	4	30.21	5	30.32	30.65	-1	6,657	-0.02%
2020/03/03	25	30.96	26	31.23	31.05	-1	6,666	-0.02%
2020/02/27	0	0.00	16	29.73	30.40	-16	6,519	-0.25%
2020/02/26	0	30.00	10	29.85	30.15	-10	6,680	-0.15%
2020/02/25	60	29.06	41	30.63	29.35	19	6,769	0.28%
2020/02/24	9	31.45	19	31.19	31.70	-10	6,480	-0.15%
2020/02/21	16	31.68	0	0.00	31.55	16	6,512	0.25%
2020/02/20	2	31.30	5	31.19	31.30	-3	6,546	-0.05%
2020/02/19	12	31.68	12	31.26	31.80	0	6,446	0.00%
2020/02/18	20	31.34	42	30.94	31.60	-22	6,342	-0.35%
2020/02/17	17	29.99	21	30.75	31.20	-4	6,005	-0.07%
2020/02/14	41	27.77	16	27.84	28.40	25	5,467	0.46%
2020/02/13	6	26.22	2	26.40	26.30	4	5,214	0.08%
2020/02/12	4	25.40	4	25.61	26.05	0	5,171	0.00%
2020/02/06	0	0.00	1	25.55	25.55	-1	5,398	-0.02%
2020/02/05	1	25.40	0	0.00	25.45	1	5,485	0.02%
2020/02/04	2	25.35	2	25.65	26.20	0	5,467	0.00%
2020/02/03	5	24.93	5	24.94	25.15	0	5,465	0.00%
2020/01/31	1	26.45	30	25.85	25.50	-29	5,467	-0.53%
2020/01/30	0	0.00	20	25.70	25.75	-20	5,524	-0.36%
2020/01/17	0	0.00	16	27.21	27.55	-16	5,571	-0.29%
2020/01/16	25	26.49	53	26.52	26.70	-28	5,429	-0.52%
2020/01/15	2	26.10	0	0.00	26.00	2	5,297	0.04%
2020/01/13	7	25.49	2	25.30	25.40	5	5,169	0.10%
2020/01/10	5	25.34	31	25.32	25.60	-26	5,054	-0.51%
2020/01/09	6	24.10	11	24.69	24.85	-5	4,879	-0.10%
2020/01/06	2	22.90	0	0.00	22.90	2	4,749	0.04%
2019/12/30	0	0.00	2	23.78	23.75	-2	4,636	-0.04%
2019/12/27	0	0.00	20	23.72	23.70	-20	4,633	-0.43%
2019/12/26	0	0.00	10	23.58	23.65	-10	4,622	-0.22%
2019/12/25	0	0.00	6	23.57	23.50	-6	4,604	-0.13%
2019/12/24	0	0.00	2	23.55	23.40	-2	4,607	-0.04%
2019/12/23	33	23.47	54	23.61	23.40	-21	4,582	-0.46%
2019/12/20	9	24.37	5	24.35	24.15	4	4,497	0.09%
2019/12/18	11	24.73	11	24.71	24.75	0	4,409	0.00%
2019/12/17	20	24.69	0	0.00	24.40	20	4,394	0.46%
2019/12/16	15	25.25	0	0.00	24.90	15	4,326	0.35%
2019/12/13	5	24.75	37	25.13	24.70	-32	4,325	-0.74%
2019/12/12	12	25.03	59	25.13	25.25	-47	4,300	-1.09%
2019/12/11	3	25.53	61	26.15	25.25	-58	4,192	-1.38%
2019/12/10	11	25.87	1	25.95	26.00	10	4,130	0.24%
2019/12/09	0	0.00	15	25.70	25.60	-15	4,095	-0.37%
2019/12/06	1	25.60	0	0.00	25.50	1	4,059	0.02%
2019/12/05	4	26.10	2	25.95	25.75	2	4,015	0.05%
2019/12/04	3	26.33	2	26.58	26.25	1	3,948	0.03%
2019/11/28	1	26.30	9	26.12	26.30	-8	3,710	-0.22%
2019/11/27	0	0.00	3	25.92	26.10	-3	3,641	-0.08%
2019/11/26	2	25.60	8	25.60	25.70	-6	3,573	-0.17%
2019/11/25	9	26.34	2	26.20	25.80	7	3,521	0.20%
2019/11/22	1	25.30	12	25.48	25.50	-11	3,237	-0.34%
2019/11/21	0	0.00	4	24.90	25.00	-4	3,016	-0.13%
2019/11/20	0	0.00	6	24.59	24.75	-6	2,943	-0.20%
2019/11/19	84	24.52	36	24.56	23.85	48	2,829	1.70%
2019/11/18	1	24.75	0	0.00	24.80	1	2,650	0.04%
2019/11/15	31	24.10	0	0.00	24.05	31	2,588	1.20%
2019/11/14	0	0.00	1	23.50	23.55	-1	2,534	-0.04%
2019/11/13	1	25.00	0	0.00	24.80	1	2,443	0.04%
2019/11/12	1	24.60	0	0.00	24.95	1	2,389	0.04%
2019/11/08	10	24.93	7	24.77	24.90	3	2,305	0.13%
2019/11/07	2	24.65	18	24.46	25.00	-16	2,208	-0.72%
2019/11/06	0	0.00	25	24.37	24.05	-25	2,100	-1.19%
2019/11/05	2	24.00	1	24.30	24.00	1	2,055	0.05%
2019/11/04	2	24.18	36	24.42	24.00	-34	2,008	-1.69%
2019/11/01	9	23.95	11	24.08	24.10	-2	1,906	-0.10%
2019/10/29	10	24.30	0	0.00	23.40	10	1,786	0.56%
2019/10/28	2	24.38	18	24.59	24.90	-16	1,648	-0.97%
2019/10/25	0	0.00	1	23.00	22.95	-1	1,460	-0.07%
2019/10/16	0	0.00	5	22.35	22.35	-5	1,524	-0.33%
2019/10/15	1	22.30	1	22.45	22.20	0	1,518	0.00%
2019/09/27	0	0.00	20	21.45	21.10	-20	1,573	-1.27%
2019/09/19	5	21.65	0	0.00	21.70	5	1,579	0.32%
2019/09/18	3	22.00	0	0.00	21.80	3	1,571	0.19%
2019/09/17	1	22.15	0	0.00	22.05	1	1,556	0.06%
2019/09/12	10	23.03	5	23.00	23.00	5	1,588	0.31%
2019/09/04	4	23.25	0	0.00	23.20	4	1,652	0.24%
2019/09/03	10	23.26	5	23.38	23.40	5	1,656	0.30%
2019/09/02	10	23.25	0	0.00	23.75	10	1,629	0.61%
2019/08/30	0	0.00	3	23.20	22.75	-3	1,586	-0.19%
2019/08/29	3	22.85	162	23.06	22.85	-159	1,557	-10.21%	大賣/鉅額交易
2019/08/28	0	0.00	40	22.73	22.75	-40	1,547	-2.58%
2019/08/12	3	22.45	1	22.10	22.10	2	1,854	0.11%
2019/08/06	0	0.00	1	20.05	21.05	-1	1,905	-0.05%
2019/08/05	1	21.25	0	0.00	21.20	1	1,954	0.05%
2019/08/02	1	22.10	1	22.25	22.05	0	1,976	0.00%
2019/07/26	6	23.65	0	0.00	23.60	6	2,056	0.29%
2019/07/25	5	23.50	0	0.00	23.95	5	2,047	0.24%
2019/07/23	0	0.00	1	23.00	23.15	-1	2,126	-0.05%
2019/07/19	1	22.70	0	0.00	22.65	1	2,388	0.04%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/16	5	23.60	0	0.00	23.65	5	2,784	0.18%
2019/07/12	10	23.80	100	23.82	23.85	-90	2,868	-3.14%
2019/07/11	0	0.00	51	23.95	23.75	-51	2,904	-1.76%
2019/07/09	0	0.00	2	23.70	23.65	-2	2,993	-0.07%
2019/07/08	2	23.45	53	23.47	23.50	-51	3,029	-1.68%
2019/07/05	1	23.30	50	23.32	23.40	-49	3,108	-1.58%
2019/07/04	1	23.50	16	23.48	23.50	-15	3,328	-0.45%
2019/07/03	1	23.65	150	23.80	23.45	-149	3,404	-4.38%	大賣/鉅額交易
2019/07/02	403	24.12	0	0.00	24.10	403	3,462	11.64%	大買/鉅額交易
2019/07/01	0	0.00	16	23.65	23.70	-16	3,454	-0.46%
2019/06/20	16	23.28	1	23.20	23.30	15	3,805	0.39%
2019/06/19	0	0.00	9	22.80	22.80	-9	4,080	-0.22%
2019/06/18	3	22.60	0	0.00	22.60	3	4,151	0.07%
2019/06/14	4	22.85	0	0.00	22.50	4	4,553	0.09%
2019/06/12	1	22.55	0	0.00	22.50	1	4,912	0.02%
2019/06/04	1	21.80	2.7	21.70	21.70	-1.7	4,887	-0.03%
2019/05/30	0	0.00	6	21.07	21.40	-6	4,900	-0.12%
2019/05/28	0	0.00	6	20.05	20.30	-6	4,967	-0.12%
2019/05/27	3	20.38	0	0.00	20.30	3	5,023	0.06%
2019/05/24	7	20.98	0	0.00	20.95	7	5,067	0.14%
2019/05/23	13	21.34	3	21.25	21.25	10	5,040	0.20%
2019/05/22	43	20.75	5	20.75	20.55	38	4,973	0.76%
2019/05/21	66	19.83	269	19.83	20.60	-203	4,972	-4.08%	大賣/鉅額交易
2019/05/20	3	20.97	0	0.00	20.65	3	4,902	0.06%
2019/05/17	2	21.65	0	0.00	21.60	2	4,992	0.04%
2019/05/16	127	22.73	0	0.00	22.45	127	5,076	2.50%	大買/鉅額交易
2019/05/14	0	0.00	22	21.23	22.05	-22	5,089	-0.43%
2019/05/13	35	22.40	0	0.00	22.05	35	5,062	0.69%
2019/05/09	23	23.33	0	0.00	23.20	23	5,053	0.46%
2019/05/08	11	24.53	3	24.40	24.10	8	5,019	0.16%
2019/05/07	4	24.60	0	0.00	24.45	4	5,027	0.08%
2019/05/06	0	0.00	16	24.32	24.30	-16	5,004	-0.32%
2019/05/02	4	24.90	0	0.00	24.85	4	5,002	0.08%
2019/04/30	0	0.00	7	24.91	25.15	-7	4,988	-0.14%
2019/04/29	6	24.95	10	25.05	24.95	-4	4,995	-0.08%
2019/04/26	139	26.30	7	26.36	26.50	132	4,899	2.69%	大買/鉅額交易
2019/04/25	38	26.34	0.1	26.25	26.40	37.9	4,713	0.80%
2019/04/24	5	25.97	10	26.43	25.70	-5	4,724	-0.11%
2019/04/23	18	26.25	5	26.49	26.20	13	4,795	0.27%
2019/04/22	2	26.15	3	26.05	26.50	-1	4,687	-0.02%
2019/04/18	1	24.65	13	24.45	24.00	-12	4,587	-0.26%
2019/04/17	0	24.60	0	0.00	24.65	0	4,558	0.00%
2019/04/16	2	24.38	5	24.50	24.60	-3	4,542	-0.07%
2019/04/15	1	26.05	0	0.00	25.30	1	4,502	0.02%
2019/04/12	1	25.85	0	0.00	25.40	1	4,497	0.02%
2019/04/11	16	25.69	4	25.96	25.60	12	4,521	0.27%
2019/04/10	21	26.57	23	26.08	26.35	-2	4,474	-0.04%
2019/04/09	0	0.00	1	24.85	25.70	-1	4,267	-0.02%
2019/04/08	64	24.93	5	25.78	25.45	59	4,219	1.40%
2019/04/03	61	25.03	13	25.19	25.05	48	4,227	1.14%
2019/04/02	82	25.03	3	25.22	25.35	79	4,248	1.86%
2019/04/01	72	25.06	4	24.83	24.65	68	4,283	1.59%
2019/03/29	9	24.99	5	25.00	24.80	4	4,284	0.09%
2019/03/28	6	24.70	0	0.00	24.55	6	4,338	0.14%
2019/03/27	21	25.42	1	25.30	25.20	20	4,472	0.45%
2019/03/26	17	26.31	3	25.90	25.80	14	4,726	0.30%
2019/03/25	6	25.95	2	25.98	26.00	4	4,815	0.08%
2019/03/22	17	26.64	20	25.99	26.50	-3	4,912	-0.06%
2019/03/21	10	25.25	6	25.23	25.05	4	4,949	0.08%
2019/03/20	10	25.78	51	25.46	25.10	-41	4,913	-0.83%
2019/03/19	31	25.16	18	25.09	25.25	13	4,776	0.27%
2019/03/18	14	24.07	15	24.43	24.60	-1	4,557	-0.02%
2019/03/15	2	22.00	2	22.30	22.40	0	4,322	0.00%
2019/03/11	0	0.00	1	22.05	22.10	-1	4,487	-0.02%
2019/03/08	1	21.55	0	0.00	21.65	1	4,549	0.02%
2019/03/07	1	22.35	1	21.80	21.80	0	4,614	0.00%
2019/02/26	0	0.00	2	22.60	22.60	-2	4,487	-0.04%
2019/02/25	20	22.06	0	0.00	21.85	20	4,419	0.45%
2019/02/22	5	21.52	0	0.00	21.55	5	4,356	0.11%
2019/02/18	0	0.00	50	21.13	21.65	-50	4,349	-1.15%
2019/02/15	8	21.39	0	0.00	21.25	8	4,246	0.19%
2019/02/14	5	23.60	0	0.00	23.60	5	4,145	0.12%
2019/02/13	10	23.95	5	23.82	23.60	5	4,144	0.12%
2019/02/12	5	23.22	0	0.00	23.20	5	4,088	0.12%
2019/02/11	0	0.00	1	22.80	23.20	-1	4,110	-0.02%
2019/01/30	15	22.95	15	22.75	22.65	0	4,084	0.00%
2019/01/29	0	0.00	1	22.70	22.90	-1	4,035	-0.02%
2019/01/28	9	22.53	2	22.78	22.90	7	4,025	0.17%
2019/01/23	1	22.15	0	0.00	22.30	1	4,006	0.02%
2019/01/21	10	22.20	0	0.00	21.90	10	3,978	0.25%
2019/01/18	0	0.00	7	22.05	22.05	-7	3,976	-0.18%
2019/01/16	19	21.97	0	0.00	21.70	19	4,009	0.47%
2019/01/15	5	21.80	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.30	0	0.00	22.30	1	3,834	0.03%
2019/01/11	7	22.71	0	0.00	22.70	7	3,793	0.18%
2019/01/10	3	22.68	0	0.00	22.90	3	3,735	0.08%
2019/01/08	5	24.05	0	0.00	24.10	5	3,594	0.14%
2019/01/03	1	25.40	1	25.55	24.80	0	3,535	0.00%
2018/12/28	0	0.00	1	26.75	26.75	-1	3,437	-0.03%
2018/12/27	0	0.00	8	26.65	26.35	-8	3,434	-0.23%
2018/12/26	3	26.27	0	0.00	26.00	3	3,398	0.09%
2018/12/25	6	27.40	42	27.75	27.35	-36	3,315	-1.09%
2018/12/24	2	29.40	3	29.10	28.45	-1	3,268	-0.03%
2018/12/22	2	27.95	2	27.80	28.25	0	3,174	0.00%
2018/12/21	1	27.45	2	28.08	28.25	-1	3,155	-0.03%
2018/12/20	11	29.22	12	28.62	27.85	-1	3,073	-0.03%
2018/12/19	4	29.64	3	29.47	29.30	1	2,877	0.03%
2018/12/18	1	28.70	1	28.65	28.25	0	2,555	0.00%
2018/12/17	5	28.39	4	28.41	28.10	1	2,408	0.04%
2018/12/14	4	28.43	12	28.56	29.00	-8	2,227	-0.36%
2018/12/13	1	26.75	1	26.85	26.60	0	1,878	0.00%
2018/12/10	2	25.05	0	0.00	24.85	2	1,772	0.11%
2018/12/07	0	0.00	2	26.78	27.45	-2	1,673	-0.12%
2018/12/04	1	26.90	0	0.00	26.85	1	1,524	0.07%
2018/12/03	0	0.00	2	26.60	26.85	-2	1,576	-0.13%
2018/11/29	1	25.00	0	0.00	24.90	1	1,470	0.07%
2018/11/06	0	0.00	1	23.60	23.30	-1	1,674	-0.06%
2018/10/23	3	22.82	4	22.64	22.45	-1	1,559	-0.06%
2018/10/22	1	22.10	0	0.00	22.05	1	1,545	0.06%
2018/10/18	2	21.20	0	0.00	21.25	2	1,550	0.13%
2018/10/16	0	0.00	2	21.30	21.05	-2	1,553	-0.13%
2018/10/12	0	0.00	4	19.73	20.40	-4	1,569	-0.25%
2018/10/09	2	23.53	0	0.00	23.40	2	1,529	0.13%
2018/10/05	1	24.15	1	24.20	24.15	0	1,529	0.00%
2018/10/02	5	25.00	0	0.00	24.80	5	1,610	0.31%
2018/09/27	2	24.95	0	0.00	24.95	2	1,622	0.12%
2018/09/26	0	0.00	2	24.40	24.40	-2	1,623	-0.12%
2018/09/21	2	24.40	0	0.00	24.40	2	1,710	0.12%
2018/09/14	0	0.00	1	25.25	25.25	-1	1,704	-0.06%
2018/09/12	1	24.70	0	0.00	24.70	1	1,729	0.06%
2018/09/10	2	23.40	0	0.00	24.85	2	1,741	0.11%
2018/09/07	6	24.43	2	23.85	24.10	4	1,735	0.23%
2018/09/06	0	0.00	2	26.25	26.25	-2	1,668	-0.12%
2018/09/05	1	27.15	0	0.00	26.75	1	1,698	0.06%
2018/09/03	1	26.40	0	0.00	26.55	1	1,716	0.06%
2018/08/31	1	26.40	0	0.00	26.80	1	1,736	0.06%
2018/08/30	1	26.15	5	26.20	26.70	-4	1,769	-0.23%
2018/08/29	5	26.25	0	0.00	26.35	5	1,819	0.27%
2018/08/28	1	25.80	0	0.00	25.95	1	1,816	0.06%
2018/08/27	0	0.00	1	25.70	26.10	-1	1,825	-0.05%
2018/08/24	1	25.45	1	25.50	25.30	0	1,805	0.00%
2018/08/23	1	24.50	0	0.00	24.60	1	1,756	0.06%
2018/08/21	0	0.00	2	24.60	24.60	-2	1,783	-0.11%
2018/08/20	1	24.25	0	0.00	24.95	1	1,797	0.06%
2018/08/16	1	23.45	0	0.00	23.45	1	1,728	0.06%
2018/08/13	2	23.65	1	24.50	23.35	1	1,692	0.06%
2018/08/10	2	24.63	0	0.00	24.60	2	1,641	0.12%
2018/08/06	1	24.65	0	0.00	25.00	1	1,660	0.06%
2018/08/02	7	25.10	6	24.90	24.75	1	1,676	0.06%
2018/08/01	5	25.35	5	25.10	25.15	0	1,682	0.00%
2018/07/31	1	25.10	10	25.10	25.10	-9	1,693	-0.53%
2018/07/27	1	25.75	0	0.00	25.60	1	1,704	0.06%
2018/07/23	1	24.90	0	0.00	25.00	1	1,829	0.05%
2018/07/17	2	25.30	0	0.00	25.40	2	1,935	0.10%
2018/07/11	6	25.05	3	25.05	25.00	3	2,201	0.14%
2018/07/04	1	26.80	1	26.85	26.90	0	2,598	0.00%
2018/06/27	1	26.35	0	0.00	26.20	1	3,190	0.03%
2018/06/26	1	25.95	0	0.00	26.05	1	3,214	0.03%
2018/06/25	0	0.00	10	26.84	26.70	-10	3,215	-0.31%
2018/06/20	1	27.90	1	27.70	27.50	0	3,260	0.00%
2018/06/19	1	28.60	1	28.05	27.90	0	3,372	0.00%
2018/06/15	11	28.97	11	28.63	28.30	0	3,389	0.00%
2018/06/14	2	28.60	2	28.90	28.50	0	3,359	0.00%
2018/06/13	10	28.80	1	28.45	28.25	9	3,333	0.27%
2018/06/11	10	29.40	14	29.25	29.00	-4	3,312	-0.12%
2018/06/07	3	28.67	2	28.88	28.70	1	3,375	0.03%
2018/06/06	4	27.99	0	0.00	28.55	4	3,365	0.12%
2018/06/05	1	27.00	0	0.00	27.05	1	3,392	0.03%
2018/06/04	0	0.00	2	27.35	27.25	-2	3,463	-0.06%
2018/06/01	2	27.35	0	0.00	27.50	2	3,592	0.06%
2018/05/22	1	26.75	1	26.90	27.15	0	3,583	0.00%
2018/05/21	0	0.00	20	26.70	26.70	-20	3,584	-0.56%
2018/05/18	0	0.00	5	26.85	26.65	-5	3,667	-0.14%
2018/05/16	0	0.00	1	26.30	26.60	-1	3,705	-0.03%
2018/05/10	0	0.00	2	26.40	26.30	-2	3,829	-0.05%
2018/05/08	5	26.05	0	0.00	26.25	5	3,827	0.13%
2018/05/03	0	0.00	2	26.35	25.80	-2	3,831	-0.05%
2018/04/30	4	26.08	0	0.00	25.95	4	3,820	0.10%
2018/04/24	1	27.70	11	27.60	27.55	-10	3,774	-0.26%
2018/04/23	5	28.62	1	28.60	28.65	4	3,766	0.11%
2018/04/20	8	29.08	8	28.55	28.55	0	3,777	0.00%
2018/04/19	0	0.00	2.2	27.96	28.05	-2.2	3,734	-0.06%
2018/04/18	3	27.50	5	27.85	27.75	-2	3,706	-0.05%
2018/04/17	0	0.00	9	30.16	28.15	-9	3,643	-0.25%
2018/04/13	20	30.55	21	30.51	30.80	-1	3,613	-0.03%
2018/04/12	2	30.65	0	0.00	30.90	2	3,645	0.05%
2018/04/11	1	30.80	0	0.00	30.40	1	3,870	0.03%
2018/04/10	12	32.20	42	32.13	30.90	-30	3,913	-0.77%
2018/04/09	72	32.69	17	32.73	32.80	55	3,788	1.45%
2018/04/03	0	0.00	1	31.75	31.95	-1	3,589	-0.03%
2018/04/02	2	32.42	2	32.08	32.15	0	3,569	0.00%
2018/03/31	1	31.85	1	32.05	31.95	0	3,438	0.00%
2018/03/30	4	32.09	9	31.99	31.85	-5	3,369	-0.15%
2018/03/29	1	30.70	0	0.00	30.55	1	3,230	0.03%
2018/03/28	1	31.20	2	31.15	31.15	-1	3,283	-0.03%
2018/03/27	0	0.00	1	31.60	31.55	-1	3,359	-0.03%
2018/03/23	6	30.70	13	30.95	31.20	-7	3,681	-0.19%
2018/03/22	3	31.75	5	31.93	31.60	-2	3,690	-0.05%
2018/03/21	3	31.18	4	31.19	31.30	-1	3,614	-0.03%
2018/03/19	2	30.78	2	30.50	30.40	0	3,652	0.00%
2018/03/15	1	30.80	1	31.00	31.00	0	3,752	0.00%
2018/03/14	4	31.18	7	31.21	30.80	-3	3,789	-0.08%
2018/03/13	1	31.10	1	31.15	31.30	0	3,722	0.00%
2018/03/12	1	31.15	0	0.00	30.65	1	3,695	0.03%
2018/03/09	1	30.55	2	31.50	31.00	-1	3,693	-0.03%
2018/03/08	10	29.94	3	30.42	30.35	7	3,609	0.19%
2018/03/07	3	29.65	3	30.20	30.10	0	3,560	0.00%
2018/03/02	1	28.25	0	0.00	28.25	1	3,619	0.03%
2018/02/23	2	27.60	0	0.00	27.85	2	3,757	0.05%
2018/02/21	0	0.00	1	26.25	26.90	-1	3,983	-0.03%
2018/02/12	4	25.76	2	25.53	25.50	2	3,980	0.05%
2018/02/08	0	0.00	1	27.80	27.85	-1	3,953	-0.03%
2018/02/07	0	0.00	0.5	28.40	28.20	-0.5	4,026	-0.01%
2018/02/06	6	27.83	0	0.00	27.40	6	4,080	0.15%
2018/01/31	0	0.00	1	30.25	30.15	-1	4,403	-0.02%
2018/01/26	0	0.00	1	30.85	31.00	-1	4,473	-0.02%
2018/01/25	1	30.95	10	31.10	30.75	-9	4,571	-0.20%
2018/01/23	1	30.60	1	30.95	30.60	0	4,728	0.00%
2018/01/22	2	31.55	2	31.30	31.20	0	4,778	0.00%
2018/01/19	1	31.30	2	31.15	31.20	-1	4,811	-0.02%
2018/01/18	2	31.03	2	31.15	31.00	0	4,819	0.00%
2018/01/17	1	31.05	0	0.00	30.75	1	4,832	0.02%
2018/01/11	1	30.05	2	30.45	30.00	-1	4,895	-0.02%
2018/01/10	2	31.10	13	30.88	30.75	-11	4,931	-0.22%
2018/01/09	22	31.03	2	30.90	30.90	20	4,960	0.40%
2018/01/08	8	32.15	2	32.25	31.60	6	4,948	0.12%
2018/01/05	54	33.80	40	33.50	33.20	14	4,898	0.29%
2018/01/04	5	32.26	2	32.08	32.70	3	4,675	0.06%
2018/01/03	7	31.69	2	32.00	31.70	5	4,688	0.11%
2018/01/02	0	0.00	1	31.20	31.25	-1	4,624	-0.02%