敦泰 (3545)-元大-基隆券商分點個股進出

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
88.9
漲跌
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－元大-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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
2024/11/20	0	0.00	1	89.30	89.20	-1	1,486	-0.07%
2024/11/19	1.1	89.42	0	0.00	89.40	1.1	1,472	0.07%
2024/11/15	0	0.00	1	85.90	86.30	-1	1,448	-0.07%
2024/11/14	0	0.00	3	85.50	85.00	-3	1,452	-0.21%
2024/11/11	1	88.70	0	0.00	88.40	1	1,437	0.07%
2024/11/08	0	88.10	0	0.00	87.00	0	1,427	0.00%
2024/11/07	1	87.40	2	86.30	88.90	-1	1,426	-0.07%
2024/11/04	2	82.30	0	0.00	82.90	2	1,489	0.13%
2024/10/30	1.1	85.13	0	0.00	84.40	1.1	1,518	0.07%
2024/10/28	1	85.80	0	0.00	86.30	1	1,533	0.07%
2024/10/25	0	0.00	3	86.67	86.80	-3	1,544	-0.19%
2024/10/21	0.1	87.50	0	0.00	87.80	0.1	1,621	0.00%
2024/10/17	0	0.00	1	87.50	86.30	-1	1,687	-0.06%
2024/10/16	0.1	86.80	0	0.00	86.90	0.1	1,719	0.00%
2024/10/15	0	0.00	2	88.90	88.10	-2	1,761	-0.11%
2024/10/11	0	0.00	2	87.25	87.70	-2	1,938	-0.10%
2024/10/07	2	85.61	1.1	86.29	86.50	0.9	1,905	0.05%
2024/10/04	4	87.55	4	89.30	87.00	0	1,874	0.00%
2024/10/01	4.1	87.10	4	87.05	86.90	0.1	1,754	0.01%
2024/09/30	2	84.30	2	84.90	85.20	0	1,667	0.00%
2024/09/27	0	0.00	1	81.00	81.90	-1	1,631	-0.06%
2024/09/25	1	81.20	0.5	81.20	81.30	0.5	1,646	0.03%
2024/09/12	0	0.00	1	74.80	74.80	-1	1,817	-0.06%
2024/09/11	0	0.00	2	73.10	73.20	-2	1,835	-0.11%
2024/09/10	0	0.00	1	75.10	73.00	-1	1,892	-0.05%
2024/09/04	0.1	76.00	0	0.00	75.50	0.1	1,965	0.00%
2024/08/29	0	0.00	0.3	80.50	81.60	-0.3	2,092	-0.01%
2024/08/28	0	0.00	1	80.60	80.30	-1	2,098	-0.05%
2024/08/21	0	0.00	2	82.80	82.10	-2	2,408	-0.08%
2024/08/20	3	83.00	3	82.30	82.30	0	2,594	0.00%
2024/08/14	0	0.00	1	79.50	80.30	-1	2,592	-0.04%
2024/08/13	0	0.00	9	78.80	79.10	-9	2,594	-0.35%
2024/08/12	0	0.00	3	78.30	79.00	-3	2,615	-0.11%
2024/08/09	3	78.17	0	0.00	77.30	3	2,615	0.11%
2024/08/08	3	77.60	3	77.23	77.60	0	2,602	0.00%
2024/08/07	1	74.10	0.4	77.00	77.00	0.6	2,586	0.02%
2024/08/06	0	0.00	0.2	68.40	70.00	-0.2	2,560	-0.01%
2024/08/05	1.1	74.74	0	0.00	74.10	1.1	2,518	0.04%
2024/08/02	0	0.00	2	83.30	82.30	-2	2,500	-0.08%
2024/07/31	0	0.00	1	82.80	82.60	-1	2,508	-0.04%
2024/07/30	0.1	82.00	0	0.00	83.00	0.1	2,507	0.00%
2024/07/29	0	0.00	2	82.80	81.40	-2	2,499	-0.08%
2024/07/26	2	82.80	0	0.00	84.40	2	2,478	0.08%
2024/07/23	1	85.50	0	0.00	86.20	1	2,466	0.04%
2024/07/22	1	84.70	2.1	84.95	84.60	-1.1	2,450	-0.04%
2024/07/19	0	0.00	1	89.60	88.60	-1	2,418	-0.04%
2024/07/18	1.1	88.86	0	0.00	90.70	1.1	2,380	0.05%
2024/07/17	1	90.50	0	0.00	90.20	1	2,345	0.04%
2024/07/16	2.1	91.11	2	91.25	90.90	0.1	2,329	0.00%
2024/07/15	5	90.90	20	91.00	90.50	-15	2,299	-0.65%
2024/07/12	24.1	90.63	3	86.13	90.10	21.1	2,198	0.96%
2024/07/11	2	85.20	0	0.00	85.20	2	2,098	0.10%
2024/07/10	3.1	85.27	0	0.00	85.60	3.1	2,134	0.15%
2024/07/09	0.1	85.30	0	0.00	85.30	0.1	2,148	0.00%
2024/07/08	1	88.49	0	0.00	87.30	1	2,153	0.05%
2024/07/05	0.2	86.50	0	0.00	87.50	0.2	2,166	0.01%
2024/07/04	0.1	86.70	0	0.00	86.50	0.1	2,188	0.00%
2024/07/03	0	0.00	3	86.73	86.70	-3	2,205	-0.14%
2024/07/02	0	0.00	1	84.20	84.70	-1	2,202	-0.05%
2024/06/28	0.1	86.50	0.1	86.70	86.20	0	2,240	0.00%
2024/06/27	0	0.00	10	85.56	85.30	-10	2,257	-0.44%
2024/06/26	0.3	86.72	0.2	85.90	85.50	0.1	2,277	0.00%
2024/06/25	13	87.32	0	0.00	86.40	13	2,295	0.57%
2024/06/24	0	0.00	13	89.00	88.40	-13	2,351	-0.55%
2024/06/21	7	90.33	1	90.90	90.30	6	2,399	0.25%
2024/06/20	2	91.00	2	90.55	91.00	0	2,518	0.00%
2024/06/19	0.1	90.50	1	90.00	90.00	-1	2,591	-0.04%
2024/06/18	0.1	89.10	0	0.00	89.40	0.1	2,635	0.00%
2024/06/17	0	0.00	8	89.81	89.20	-8	2,635	-0.30%
2024/06/14	3	90.23	0	0.00	90.60	3	2,603	0.12%
2024/06/13	1	89.70	2	90.60	91.00	-1	2,602	-0.04%
2024/06/12	0.1	88.40	0	0.00	88.50	0.1	2,585	0.00%
2024/06/11	5.1	89.46	0	0.00	88.70	5.1	2,596	0.19%
2024/06/07	0	0.00	2	89.70	91.60	-2	2,613	-0.08%
2024/06/06	1	88.20	0	0.00	87.80	1	2,609	0.04%
2024/06/05	0	0.00	1	90.20	89.40	-1	2,617	-0.04%
2024/06/04	0	0.00	5	91.16	90.70	-5	2,648	-0.19%
2024/06/03	5.1	89.70	0	0.00	89.90	5.1	2,654	0.19%
2024/05/31	0.1	90.10	0	0.00	89.30	0.1	2,689	0.00%
2024/05/30	2	90.90	1	90.70	89.90	1	2,715	0.04%
2024/05/29	7.2	91.46	1	91.98	91.10	6.1	2,723	0.22%
2024/05/28	6.1	92.61	4.1	93.01	92.60	2	2,735	0.07%
2024/05/27	4.1	90.79	1.2	91.39	91.30	2.9	2,655	0.11%
2024/05/24	10.2	87.36	7.3	86.39	90.00	2.9	2,628	0.11%
2024/05/22	1	83.60	0	0.00	84.10	1	2,564	0.04%
2024/05/21	0	0.00	1	83.40	83.00	-1	2,626	-0.04%
2024/05/20	0	83.80	1	84.80	83.50	-1	2,854	-0.03%
2024/05/16	0	0.00	1	84.00	84.80	-1	3,106	-0.03%
2024/05/14	0	82.90	0	0.00	82.30	0	3,205	0.00%
2024/05/13	0	82.60	1	82.50	82.60	-1	3,264	-0.03%
2024/05/10	0	0.00	2	81.70	82.70	-2	3,388	-0.06%
2024/05/09	1	83.00	0	0.00	83.00	1	3,450	0.03%
2024/05/08	0.1	85.65	0	0.00	85.00	0.1	3,582	0.00%
2024/05/07	1	85.80	0	0.00	85.60	1	3,602	0.03%
2024/04/25	2	82.00	2	82.90	82.20	0	4,145	0.00%
2024/04/23	0.1	81.50	0	0.00	81.60	0.1	4,215	0.00%
2024/04/22	0	0.00	1	80.90	79.60	-1	4,237	-0.02%
2024/04/19	0	81.50	1	81.10	81.70	-1	4,254	-0.02%
2024/04/18	1	84.60	1	84.90	84.50	0	4,240	0.00%
2024/04/16	0	84.40	0	0.00	83.80	0	4,277	0.00%
2024/04/15	1.1	87.33	2	87.50	87.30	-0.9	4,266	-0.02%
2024/04/12	0.1	89.94	0	0.00	89.30	0.1	4,259	0.00%
2024/04/11	2	89.91	0	0.00	89.80	2	4,268	0.05%
2024/04/10	2.1	92.21	3	91.67	92.50	-1	4,256	-0.02%
2024/04/09	0	90.00	1	90.20	90.60	-1	4,263	-0.02%
2024/04/08	0	90.50	0	0.00	90.30	0	4,294	0.00%
2024/04/03	3.1	92.52	2	91.35	91.10	1.1	4,343	0.02%
2024/03/28	1	94.90	1	95.60	94.60	0	4,539	0.00%
2024/03/27	3	95.17	4.2	96.17	95.30	-1.2	4,531	-0.03%
2024/03/26	2.2	95.86	2.1	95.53	94.70	0.1	4,513	0.00%
2024/03/25	3	95.63	6.1	95.37	95.20	-3.1	4,464	-0.07%
2024/03/22	2.4	92.83	1.1	93.96	92.70	1.3	4,389	0.03%
2024/03/21	2.5	89.21	2	89.40	90.50	0.5	4,366	0.01%
2024/03/20	1	90.40	0	0.00	90.20	1	4,360	0.02%
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	2	90.50	0	0.00	90.00	2	4,452	0.05%
2024/03/14	0.2	91.03	1	91.90	90.90	-0.8	4,511	-0.02%
2024/03/13	4	92.92	1	94.80	91.90	3	4,545	0.07%
2024/03/12	1.1	93.51	0	0.00	93.20	1.1	4,589	0.02%
2024/03/11	1	92.60	1	93.30	94.20	0	4,656	0.00%
2024/03/08	1	94.66	0	0.00	92.80	1	4,720	0.02%
2024/03/07	4	95.53	0	0.00	94.50	4	4,795	0.08%
2024/03/06	3.3	97.51	1	96.80	96.60	2.3	4,979	0.05%
2024/03/05	3	98.23	1	97.50	98.20	2	5,126	0.04%
2024/03/04	0	0.00	0	100.50	98.80	0	5,534	0.00%
2024/03/01	0	0.00	2	99.10	99.20	-2	5,826	-0.03%
2024/02/29	0.1	97.94	0	0.00	97.50	0.1	5,932	0.00%
2024/02/27	2	98.15	0	0.00	98.50	2	6,012	0.03%
2024/02/26	5.3	100.23	0	0.00	99.20	5.3	6,141	0.09%
2024/02/23	1	103.50	0	0.00	104.00	1	6,391	0.02%
2024/02/22	4	104.88	4.1	104.49	105.50	-0.1	6,602	0.00%
2024/02/21	4.1	108.49	1.4	108.59	105.00	2.8	7,258	0.04%
2024/02/20	6.3	107.56	3.4	108.15	108.50	2.9	7,428	0.04%
2024/02/19	2.2	105.05	1	105.50	105.50	1.2	7,523	0.02%
2024/02/16	5	103.30	4	102.76	103.00	1	7,920	0.01%
2024/02/15	0	0.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/05	1	101.00	0	0.00	99.20	1	8,495	0.01%
2024/02/02	6	102.00	5.1	101.10	101.50	1	8,506	0.01%
2024/02/01	2.4	97.05	3	98.00	96.50	-0.7	8,497	-0.01%
2024/01/31	7	100.66	3.7	102.28	99.10	3.3	8,589	0.04%
2024/01/29	1	99.00	2	99.00	101.00	-1	8,867	-0.01%
2024/01/26	0.2	100.06	0	0.00	99.80	0.2	8,900	0.00%
2024/01/25	5.1	101.90	8	101.44	100.50	-3	8,998	-0.03%
2024/01/24	5	104.70	0	0.00	102.00	5	8,974	0.06%
2024/01/23	9.5	106.26	6.1	105.91	108.00	3.4	8,928	0.04%
2024/01/22	5	98.76	6	99.08	100.50	-1	8,854	-0.01%
2024/01/19	0	96.90	1	97.30	97.60	-1	8,852	-0.01%
2024/01/18	1	97.20	0	0.00	97.80	1	8,842	0.01%
2024/01/17	3.1	99.58	0	0.00	98.80	3.1	8,872	0.04%
2024/01/16	1.1	100.51	1	101.00	101.00	0.1	8,856	0.00%
2024/01/15	3	103.83	1	104.00	102.50	2	8,851	0.02%
2024/01/12	1	103.05	0	0.00	103.00	1	8,893	0.01%
2024/01/11	0	105.00	0	0.00	105.00	0	9,025	0.00%
2024/01/10	0	0.00	1	104.00	105.00	-1	9,070	-0.01%
2024/01/09	0	103.50	1	104.00	103.50	-1	9,124	-0.01%
2024/01/08	2	105.00	0	0.00	104.00	2	9,124	0.02%
2024/01/04	1	106.94	2	106.00	106.00	-1	9,105	-0.01%
2024/01/03	3	106.83	2	107.00	106.00	1	9,143	0.01%
2024/01/02	1.1	109.02	0	0.00	107.50	1.1	9,154	0.01%
2023/12/29	2	112.00	0	0.00	112.50	2	9,151	0.02%
2023/12/28	3	109.83	1	109.50	110.50	2	9,127	0.02%
2023/12/27	8.1	112.85	7	112.21	113.00	1.1	9,171	0.01%
2023/12/26	4	109.88	4	109.88	108.50	0	9,062	0.00%
2023/12/22	1	109.00	1	109.50	108.50	0	9,165	0.00%
2023/12/21	2.1	110.17	2	110.50	108.50	0.1	9,157	0.00%
2023/12/20	0	0.00	0	111.50	112.50	0	9,099	0.00%
2023/12/19	0.1	113.50	2	112.00	112.50	-1.9	9,077	-0.02%
2023/12/18	0	0.00	10	114.60	114.50	-10	9,072	-0.11%
2023/12/15	0.7	115.96	10	114.50	114.00	-9.4	9,089	-0.10%
2023/12/14	2	117.00	3	117.00	116.50	-1	9,164	-0.01%
2023/12/13	2	117.75	2	116.50	116.50	0	9,494	0.00%
2023/12/12	1	118.50	4	118.13	117.50	-3	9,528	-0.03%
2023/12/11	1.1	118.07	3	119.67	119.50	-2	9,534	-0.02%
2023/12/08	3	124.00	3	122.50	121.50	0	9,510	0.00%
2023/12/07	20	122.05	22	120.59	121.50	-2	9,597	-0.02%
2023/12/06	4	125.75	6	123.92	122.50	-2	9,693	-0.02%
2023/12/05	0	0.00	2	124.00	123.00	-2	9,620	-0.02%
2023/12/04	2.1	126.17	10	125.35	124.00	-7.9	9,548	-0.08%
2023/12/01	6.2	130.29	3	128.00	126.50	3.2	9,487	0.03%
2023/11/30	8	130.44	7	129.78	129.00	1	9,439	0.01%
2023/11/29	13	130.23	14	129.71	129.00	-1	9,273	-0.01%
2023/11/28	3	127.33	7	129.93	132.50	-4	8,835	-0.05%
2023/11/27	2	124.25	6	121.08	120.50	-4	8,525	-0.05%
2023/11/24	2	125.75	2	126.25	125.00	0	8,391	0.00%
2023/11/22	5.1	123.61	8	124.69	123.50	-3	8,077	-0.04%
2023/11/21	4	119.75	17	119.47	120.00	-13	7,731	-0.17%
2023/11/20	32	118.86	36.4	118.52	118.50	-4.4	7,474	-0.06%
2023/11/17	18.2	107.51	23	110.96	114.00	-4.8	6,753	-0.07%
2023/11/16	11	101.77	10.3	103.50	104.00	0.7	6,357	0.01%
2023/11/15	16.1	99.60	35	99.62	101.00	-18.9	6,083	-0.31%
2023/11/14	17	93.20	16	93.59	95.00	1	5,613	0.02%
2023/11/13	1	85.60	0	0.00	87.40	1	5,040	0.02%
2023/11/10	1	86.80	1	86.40	86.70	0	4,932	0.00%
2023/11/09	5	86.70	2	86.60	86.20	3	4,887	0.06%
2023/11/08	1	86.30	2	85.35	85.20	-1	4,798	-0.02%
2023/11/07	9	86.79	0	0.00	87.80	9	4,648	0.19%
2023/11/06	2	85.00	2	84.85	84.60	0	4,454	0.00%
2023/11/03	1	82.10	0	0.00	82.30	1	4,269	0.02%
2023/11/02	1	81.90	2	83.00	82.50	-1	4,213	-0.02%
2023/11/01	0	0.00	0.1	82.00	81.90	-0.1	4,076	0.00%
2023/10/31	1	83.50	2	82.50	80.60	-1	4,025	-0.02%
2023/10/30	3	81.73	5	82.12	81.60	-2	3,916	-0.05%
2023/10/26	1	79.10	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	3	81.83	81.10	-3	3,776	-0.08%
2023/10/24	1	79.10	0	0.00	79.20	1	3,782	0.03%
2023/10/23	5	80.34	6	79.67	79.40	-1	3,764	-0.03%
2023/10/20	4	81.30	3	80.23	80.70	1	3,753	0.03%
2023/10/19	10	81.93	12	82.03	82.00	-2	3,700	-0.05%
2023/10/18	8	80.75	0	0.00	79.70	8	3,577	0.22%
2023/10/17	0	0.00	4	80.33	79.50	-4	3,552	-0.11%
2023/10/16	1	76.90	0	0.00	77.00	1	3,472	0.03%
2023/10/12	0	0.00	1	78.70	78.70	-1	3,452	-0.03%
2023/10/11	2	79.05	0	0.00	78.80	2	3,445	0.06%
2023/10/06	2	81.15	1	81.20	81.20	1	3,413	0.03%
2023/10/05	0	0.00	2	81.15	80.90	-2	3,374	-0.06%
2023/10/04	3	79.50	4	79.38	79.20	-1	3,337	-0.03%
2023/10/03	4	79.75	25	78.99	80.50	-21	3,340	-0.63%
2023/10/02	0.1	76.45	0	0.00	76.40	0.1	3,217	0.00%
2023/09/28	3	76.40	3	77.73	75.60	0	3,210	0.00%
2023/09/27	2	78.50	3	79.83	77.80	-1	3,180	-0.03%
2023/09/26	1	78.10	0	0.00	77.40	1	3,067	0.03%
2023/09/25	1	78.00	1	78.80	78.00	0	3,066	0.00%
2023/09/22	0	0.00	5	77.50	78.70	-5	3,059	-0.16%
2023/09/21	3	79.10	2	80.00	78.70	1	3,040	0.03%
2023/09/20	12	80.20	5	79.92	79.10	7	2,972	0.24%
2023/09/19	2	80.90	6	82.10	81.40	-4	2,883	-0.14%
2023/09/18	35	82.37	14	81.34	82.30	21	2,756	0.76%
2023/09/15	8.1	79.78	0	0.00	78.70	8.1	2,391	0.34%
2023/09/14	2	77.90	1	78.60	78.40	1	2,341	0.04%
2023/09/13	1	76.20	0	0.00	76.90	1	2,285	0.04%
2023/09/12	16.5	76.94	9	76.22	76.00	7.5	2,250	0.33%
2023/09/11	9	76.69	8	77.05	79.00	1	2,131	0.05%
2023/09/07	0	0.00	1	75.50	74.60	-1	2,002	-0.05%
2023/09/06	2	75.30	1	74.90	74.80	1	2,032	0.05%
2023/09/05	3	75.77	2	76.05	75.00	1	1,975	0.05%
2023/09/04	3	71.93	2	73.70	73.70	1	1,790	0.06%
2023/09/01	0	0.00	2	72.30	72.00	-2	1,787	-0.11%
2023/08/31	2	72.00	2	72.05	72.40	0	1,793	0.00%
2023/08/24	1	69.70	1	71.50	69.80	0	1,872	0.00%
2023/08/23	1	69.20	0	0.00	69.10	1	1,905	0.05%
2023/08/17	2	69.15	1	70.60	71.10	1	2,020	0.05%
2023/08/16	2	69.70	0	0.00	69.40	2	2,040	0.10%
2023/08/15	0	0.00	3	67.60	69.30	-3	2,055	-0.15%
2023/08/14	1.1	67.13	0	0.00	65.70	1.1	2,073	0.05%
2023/08/11	1	69.30	0	0.00	68.60	1	2,086	0.05%
2023/08/10	1	70.70	3	72.53	69.40	-2	2,148	-0.09%
2023/08/09	2	68.85	0.1	70.00	70.00	1.9	2,130	0.09%
2023/08/08	1	70.80	0	0.00	70.70	1	2,125	0.05%
2023/08/04	1	71.90	0	0.00	72.10	1	2,211	0.05%
2023/08/01	3.1	72.52	0	0.00	73.00	3.1	2,412	0.13%
2023/07/28	1	72.70	1	73.40	73.10	0	2,435	0.00%
2023/07/27	10	73.72	12	72.61	72.50	-2	2,419	-0.08%
2023/07/24	1	70.00	0	0.00	69.80	1	2,434	0.04%
2023/07/20	0	0.00	2	73.40	72.90	-2	2,510	-0.08%
2023/07/19	1	71.30	1	72.20	70.70	0	2,488	0.00%
2023/07/17	2	70.95	0	0.00	71.50	2	2,570	0.08%
2023/07/14	0.1	71.60	0	0.00	71.00	0.1	2,667	0.00%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	2	72.30	0	0.00	71.90	2	2,972	0.07%
2023/07/07	0	0.00	1	75.20	75.40	-1	3,481	-0.03%
2023/07/05	0	0.00	10	78.30	77.50	-10	3,792	-0.26%
2023/07/04	0	0.00	1	78.70	78.50	-1	4,011	-0.02%
2023/07/03	1	77.30	0	0.00	77.20	1	4,030	0.02%
2023/06/27	1	78.30	0	0.00	77.70	1	4,110	0.02%
2023/06/19	5	82.54	0	0.00	81.90	5	4,287	0.12%
2023/06/16	0	81.70	2	81.40	82.30	-2	4,546	-0.04%
2023/06/15	1	82.80	0	0.00	82.10	1	4,682	0.02%
2023/06/13	0	84.70	1	84.60	85.00	-1	4,690	-0.02%
2023/06/08	1	82.30	0	0.00	82.30	1	4,711	0.02%
2023/06/07	2	84.40	1	84.30	84.50	1	4,753	0.02%
2023/06/06	1.2	82.28	0	0.00	82.10	1.2	4,774	0.03%
2023/06/05	3	84.03	1	84.10	84.30	2	4,783	0.04%
2023/06/02	3	83.60	0	0.00	83.50	3	4,785	0.06%
2023/05/31	3	85.17	1	85.10	85.00	2	4,830	0.04%
2023/05/29	1	83.30	0	0.00	83.70	1	4,962	0.02%
2023/05/26	1	81.40	0	0.00	81.70	1	5,002	0.02%
2023/05/25	0	82.70	0	0.00	82.90	0	4,997	0.00%
2023/05/24	0	0.00	2	81.50	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	1	81.70	82.40	-1	5,182	-0.02%
2023/05/18	1	79.50	4	79.63	79.70	-3	5,492	-0.05%
2023/05/17	1	78.60	0	0.00	78.70	1	5,465	0.02%
2023/05/16	1	77.30	2	77.70	77.10	-1	5,439	-0.02%
2023/05/15	3	74.37	0	0.00	74.30	3	5,379	0.06%
2023/05/12	1	73.80	0	0.00	74.20	1	5,372	0.02%
2023/05/11	0	0.00	4	74.30	74.10	-4	5,389	-0.07%
2023/05/10	1	76.20	4	76.00	75.70	-3	5,416	-0.06%
2023/05/09	1	75.40	13	74.11	73.80	-12	5,407	-0.22%
2023/05/08	21	77.12	4	76.40	76.00	17	5,381	0.32%
2023/05/05	2	79.10	2	79.15	80.50	0	5,271	0.00%
2023/05/03	0	0.00	1	79.00	78.50	-1	5,364	-0.02%
2023/04/27	0	0.00	1	79.50	78.90	-1	5,371	-0.02%
2023/04/26	1	77.50	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1	79.10	0	0.00	79.00	1	5,334	0.02%
2023/04/24	4	81.90	6	81.85	82.20	-2	5,277	-0.04%
2023/04/20	3	83.70	0	0.00	83.20	3	5,273	0.06%
2023/04/19	3.1	87.19	3	86.13	85.10	0.1	5,294	0.00%
2023/04/18	2.1	87.93	0	0.00	87.80	2.1	5,295	0.04%
2023/04/17	5	90.16	0	0.00	89.30	5	5,247	0.10%
2023/04/14	9	89.91	11	89.62	89.40	-2	5,271	-0.04%
2023/04/13	6.4	89.94	18	88.64	87.80	-11.6	5,269	-0.22%
2023/04/12	37	91.18	13	91.41	91.40	24	5,117	0.47%
2023/04/11	4	84.83	6.1	86.19	86.90	-2.1	4,723	-0.04%
2023/04/10	1	82.10	5.5	83.15	81.70	-4.5	4,506	-0.10%
2023/04/07	6	82.52	6.2	82.44	83.00	-0.2	4,459	0.00%
2023/04/06	0	77.80	0	0.00	78.00	0	4,231	0.00%
2023/03/27	0	78.90	0	0.00	78.50	0	4,226	0.00%
2023/03/23	4	77.63	0	0.00	77.50	4	4,255	0.09%
2023/03/22	3	79.30	1	79.00	78.80	2	4,202	0.05%
2023/03/21	13	82.31	12	81.38	80.90	1	4,105	0.03%
2023/03/20	3	79.33	5	78.82	81.00	-2	3,858	-0.05%
2023/03/17	0	0.00	0	76.10	76.00	0	3,720	0.00%
2023/03/15	1	75.80	1	77.30	74.70	0	3,719	0.00%
2023/03/13	1	72.90	2	75.90	76.30	-1	3,722	-0.03%
2023/03/09	0	0.00	1	77.10	76.30	-1	3,732	-0.03%
2023/03/08	0.3	76.00	0	0.00	76.10	0.3	3,713	0.01%
2023/03/07	1	76.40	2	75.95	76.10	-1	3,711	-0.03%
2023/03/03	1	75.00	1	75.00	75.00	0	3,693	0.00%
2023/03/02	3	75.07	3	74.77	74.70	0	3,712	0.00%
2023/03/01	10	75.98	10	76.40	76.90	0	3,645	0.00%
2023/02/23	2	74.15	0	0.00	74.20	2	3,562	0.06%
2023/02/22	4	74.80	3	73.83	73.20	1	3,597	0.03%
2023/02/21	3	77.60	4	77.15	77.00	-1	3,620	-0.03%
2023/02/20	1	74.00	7	74.64	75.20	-6	3,691	-0.16%
2023/02/17	7	73.01	7	73.96	74.00	0	4,151	0.00%
2023/02/16	13	72.51	17	72.80	72.60	-4	4,027	-0.10%
2023/02/13	1	69.20	0	0.00	70.30	1	4,815	0.02%
2023/02/09	2	71.10	2	71.45	70.50	0	5,118	0.00%
2023/02/08	3	71.40	4	71.78	71.50	-1	5,150	-0.02%
2023/02/06	3.4	69.01	1	69.00	68.80	2.4	5,101	0.05%
2023/02/03	0	0.00	4	69.95	69.60	-4	5,106	-0.08%
2023/02/02	2	69.45	2	70.30	70.30	0	5,155	0.00%
2023/02/01	2	68.10	0	0.00	68.40	2	5,177	0.04%
2023/01/31	0	0.00	5	66.30	66.90	-5	5,197	-0.10%
2023/01/30	2	64.70	0	0.00	65.50	2	5,194	0.04%
2023/01/13	9	62.40	6	62.93	62.40	3	5,404	0.06%
2023/01/10	0	0.00	1	63.40	63.40	-1	5,919	-0.02%
2023/01/09	2	63.40	4	63.58	63.50	-2	6,065	-0.03%
2023/01/06	2	63.55	3	62.60	63.70	-1	6,035	-0.02%
2023/01/05	1	63.30	4	62.68	61.80	-3	5,979	-0.05%
2023/01/04	9	62.80	9	63.03	62.20	0	5,993	0.00%
2023/01/03	15	62.15	18	62.25	62.60	-3	5,910	-0.05%
2022/12/29	3	58.50	3	58.10	58.80	0	5,809	0.00%
2022/12/28	1	58.80	0	0.00	58.20	1	5,845	0.02%
2022/12/27	2	60.90	2	60.20	59.80	0	5,866	0.00%
2022/12/22	0	0.00	2	57.80	58.10	-2	5,827	-0.03%
2022/12/20	1.2	59.17	4	57.00	56.50	-2.8	5,857	-0.05%
2022/12/19	0	0.00	2	59.35	59.50	-2	5,850	-0.03%
2022/12/16	2	61.65	4	60.85	60.50	-2	5,835	-0.03%
2022/12/15	7	63.06	0	0.00	62.60	7	5,786	0.12%
2022/12/13	0	63.00	0	0.00	62.50	0	5,747	0.00%
2022/12/12	1	62.50	1	62.60	62.60	0	5,742	0.00%
2022/12/09	1	63.90	3	63.93	63.70	-2	5,724	-0.03%
2022/12/08	1	63.70	0	0.00	64.00	1	5,719	0.02%
2022/12/07	3	64.60	3	65.90	64.30	0	5,716	0.00%
2022/12/05	2	68.80	0	0.00	68.20	2	5,685	0.04%
2022/11/30	1	65.80	0	0.00	65.70	1	5,581	0.02%
2022/11/28	0	0.00	1	65.30	64.90	-1	5,614	-0.02%
2022/11/25	0	0.00	2	65.65	65.20	-2	5,617	-0.04%
2022/11/24	1	66.10	0	0.00	66.10	1	5,615	0.02%
2022/11/22	2	64.90	3	63.97	63.60	-1	5,568	-0.02%
2022/11/21	2	65.50	2	66.20	65.50	0	5,547	0.00%
2022/11/18	1	68.70	6	68.57	67.60	-5	5,540	-0.09%
2022/11/17	7	68.50	4	68.88	68.30	3	5,558	0.05%
2022/11/16	11	67.35	17	67.67	69.00	-6	5,487	-0.11%
2022/11/15	23	64.77	37	64.38	67.40	-14	5,320	-0.26%
2022/11/14	5.2	67.50	0	0.00	67.50	5.2	4,863	0.11%
2022/11/11	10	76.95	31	76.07	75.00	-21	4,998	-0.42%
2022/11/10	39	75.19	25	75.38	75.00	14	4,862	0.29%
2022/11/09	27	77.73	15.1	77.12	76.80	11.9	4,819	0.25%
2022/11/08	3	72.80	4	72.75	76.50	-1	4,351	-0.02%
2022/11/07	0	0.00	5	69.10	69.60	-5	4,334	-0.12%
2022/11/04	3	65.80	0	0.00	66.60	3	4,277	0.07%
2022/11/01	8	68.41	3	67.80	68.00	5	4,366	0.11%
2022/10/31	2	68.20	6	70.20	68.50	-4	4,354	-0.09%
2022/10/28	11.3	70.18	4	67.00	67.00	7.3	4,338	0.17%
2022/10/27	9	72.00	13	72.05	72.90	-4	4,307	-0.09%
2022/10/26	1	68.30	1	70.10	70.00	0	4,326	0.00%
2022/10/25	7	69.90	2	68.90	68.60	5	4,422	0.11%
2022/10/24	5	72.04	6	70.77	69.50	-1	4,469	-0.02%
2022/10/21	5	72.32	4	70.58	69.90	1	4,596	0.02%
2022/10/20	0	0.00	12	73.10	74.00	-12	4,546	-0.26%
2022/10/19	5	73.94	6	73.85	74.90	-1	4,500	-0.02%
2022/10/18	18	73.19	25	73.65	74.00	-7	4,386	-0.16%
2022/10/17	2	67.80	7	69.96	70.80	-5	4,107	-0.12%
2022/10/14	1	65.40	1	65.40	65.60	0	3,981	0.00%
2022/10/13	2	62.70	2	61.30	60.00	0	4,016	0.00%
2022/10/12	2	64.65	2	64.35	65.70	0	4,029	0.00%
2022/10/11	0	0.00	4	65.55	65.40	-4	4,023	-0.10%
2022/10/07	6	67.72	1	69.80	67.90	5	4,017	0.12%
2022/10/06	2	68.30	0	0.00	68.00	2	4,013	0.05%
2022/10/05	6	66.25	6	66.77	67.20	0	4,016	0.00%
2022/09/30	0	0.00	0	59.90	61.00	0	4,083	0.00%
2022/09/29	0	60.00	0	0.00	59.40	0	4,167	0.00%
2022/09/27	2	61.15	1	61.70	62.70	1	4,281	0.02%
2022/09/26	4	63.15	7	62.47	60.80	-3	4,336	-0.07%
2022/09/23	1	67.79	0	0.00	66.20	1	4,392	0.02%
2022/09/22	2	67.40	0	0.00	67.30	2	4,441	0.05%
2022/09/21	1	68.20	2.1	68.45	68.20	-1.1	4,466	-0.02%
2022/09/20	1	69.40	0	0.00	68.70	1	4,489	0.02%
2022/09/16	2	69.85	0	0.00	69.50	2	4,574	0.04%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/13	4	71.95	4	71.88	71.10	0	4,779	0.00%
2022/09/12	2	70.90	1	71.30	70.70	1	4,887	0.02%
2022/09/08	0	0.00	1	68.30	69.90	-1	4,964	-0.02%
2022/09/07	1	68.50	1	69.70	68.30	0	4,991	0.00%
2022/09/06	0.1	71.00	1	71.60	69.50	-0.9	4,993	-0.02%
2022/09/05	2.3	74.15	0	0.00	71.90	2.3	4,984	0.05%
2022/09/01	0	0.00	5	75.40	75.10	-5	4,958	-0.10%
2022/08/31	0.5	77.00	0	0.00	77.00	0.5	4,952	0.01%
2022/08/26	0	0.00	4	78.30	77.30	-4	4,987	-0.08%
2022/08/24	5	78.24	1	78.10	78.00	4	5,252	0.08%
2022/08/23	1.1	76.31	0	0.00	76.60	1.1	5,210	0.02%
2022/08/19	12	78.54	0	0.00	77.90	12	5,145	0.23%
2022/08/18	6	77.80	4	78.13	77.80	2	5,075	0.04%
2022/08/16	0.5	76.50	1	77.30	76.00	-0.5	4,912	-0.01%
2022/08/15	7	77.63	7	77.93	78.50	0	4,862	0.00%
2022/08/12	8	75.74	5	73.46	75.20	3	4,746	0.06%
2022/08/11	4	70.95	3	71.00	70.80	1	4,603	0.02%
2022/08/10	5	70.70	5	68.48	70.60	0	4,606	0.00%
2022/08/09	0.1	69.20	1	69.20	68.90	-0.9	4,544	-0.02%
2022/08/08	1	69.30	0	0.00	69.50	1	4,547	0.02%
2022/08/04	4	66.13	6	65.60	66.70	-2	4,484	-0.04%
2022/08/03	3	67.23	0	0.00	67.70	3	4,456	0.07%
2022/08/02	6	66.88	5	68.24	66.60	1	4,450	0.02%
2022/08/01	4	69.85	3.2	69.56	69.90	0.8	4,395	0.02%
2022/07/29	3.5	74.82	2	74.70	74.10	1.5	4,285	0.04%
2022/07/28	20.2	78.72	1	77.20	76.60	19.2	4,233	0.45%
2022/07/27	0	0.00	3	96.30	96.70	-3	4,070	-0.07%
2022/07/26	2.1	96.72	1	97.90	96.20	1.1	4,018	0.03%
2022/07/25	2	100.00	0	0.00	99.00	2	4,036	0.05%
2022/07/22	2.3	101.63	0	0.00	101.50	2.3	4,072	0.06%
2022/07/20	2	101.00	1	102.00	101.00	1	4,284	0.02%
2022/07/18	1	94.50	1	95.70	95.60	0	4,245	0.00%
2022/07/13	1	89.60	2	89.70	89.30	-1	4,230	-0.02%
2022/07/12	0	0.00	5	87.50	86.60	-5	4,242	-0.12%
2022/07/11	0	0.00	2	89.85	90.00	-2	4,267	-0.05%
2022/07/08	0	0.00	2	90.10	90.60	-2	4,246	-0.05%
2022/07/07	1	86.60	0	0.00	87.80	1	4,192	0.02%
2022/07/06	0	0.00	1	86.60	86.20	-1	4,143	-0.02%
2022/07/04	1	85.00	1	83.80	83.70	0	4,137	0.00%
2022/07/01	3	88.37	8	86.26	81.90	-5	4,170	-0.12%
2022/06/28	2	96.60	0	0.00	94.70	2	3,986	0.05%
2022/06/27	0	97.40	0	0.00	97.10	0	3,975	0.00%
2022/06/24	0	0.00	1	93.50	93.70	-1	3,952	-0.03%
2022/06/22	3.2	94.88	1	92.70	91.70	2.2	3,866	0.06%
2022/06/21	2	95.00	2	96.00	97.50	0	3,801	0.00%
2022/06/20	5	96.68	2	95.80	93.60	3	3,775	0.08%
2022/06/17	3.1	102.66	2	103.00	102.00	1.1	3,668	0.03%
2022/06/16	3	109.50	0	0.00	107.00	3	3,615	0.08%
2022/06/15	1	114.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	1	114.00	116.00	-1	3,636	-0.03%
2022/06/13	0	0.00	1	114.50	115.00	-1	3,650	-0.03%
2022/06/09	0	0.00	4	118.00	117.50	-4	3,667	-0.11%
2022/06/08	3	120.67	0	0.00	118.50	3	3,680	0.08%
2022/06/07	1	120.00	0	0.00	120.00	1	3,688	0.03%
2022/06/06	4	119.00	1	117.50	119.00	3	3,691	0.08%
2022/06/02	5	119.00	3	119.67	119.00	2	3,742	0.05%
2022/06/01	4	120.13	4.1	120.03	121.00	-0.1	3,709	0.00%
2022/05/27	1	112.00	1	111.50	111.50	0	3,558	0.00%
2022/05/25	1	109.00	4	110.13	110.00	-3	3,758	-0.08%
2022/05/24	5	110.30	4	109.50	109.50	1	4,117	0.02%
2022/05/23	1	113.00	2	112.75	113.00	-1	4,198	-0.02%
2022/05/20	3	117.33	0	0.00	115.50	3	4,183	0.07%
2022/05/19	0	0.00	4	117.38	118.50	-4	4,166	-0.10%
2022/05/18	1	118.50	0	0.00	118.50	1	4,147	0.02%
2022/05/17	1	114.00	3	114.83	115.00	-2	4,103	-0.05%
2022/05/11	6	115.75	6	116.25	114.50	0	4,171	0.00%
2022/05/10	3	110.34	4	111.13	117.50	-1	4,182	-0.02%
2022/05/09	2	114.25	0	0.00	113.00	2	4,171	0.05%
2022/05/06	1	116.50	1	117.50	117.00	0	4,173	0.00%
2022/05/05	1	119.50	1	120.00	119.50	0	4,177	0.00%
2022/05/04	5	119.30	1	120.00	119.00	4	4,159	0.10%
2022/05/03	1	115.00	20	115.50	117.00	-19	4,139	-0.46%
2022/04/29	23	116.74	20	117.50	116.00	3	4,183	0.07%
2022/04/28	40	114.50	20	116.50	115.50	20	4,171	0.48%
2022/04/27	3.1	113.98	0	0.00	116.00	3.1	4,117	0.07%
2022/04/26	10	122.60	28	123.11	119.00	-18	4,020	-0.45%
2022/04/25	20	117.00	6	117.50	118.50	14	3,885	0.36%
2022/04/21	1	124.00	4	123.63	125.50	-3	3,937	-0.08%
2022/04/20	1	122.00	1	122.50	122.50	0	3,919	0.00%
2022/04/19	1	124.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	1	122.00	3	120.50	122.50	-2	4,064	-0.05%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	3	128.00	1	127.00	128.50	2	4,267	0.05%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	0	0.00	1	126.02	126.00	-1	4,512	-0.02%
2022/04/08	0	0.00	1	130.50	131.00	-1	4,545	-0.02%
2022/04/07	4.2	134.89	1	132.50	131.00	3.2	4,502	0.07%
2022/04/06	0	143.00	1	142.50	142.50	-1	4,416	-0.02%
2022/04/01	0	0.00	1	144.01	145.00	-1	4,538	-0.02%
2022/03/31	0.1	146.50	2	146.50	146.00	-1.9	4,634	-0.04%
2022/03/30	0	0.00	2	148.50	148.00	-2	4,706	-0.04%
2022/03/29	0	0.00	1	148.00	148.00	-1	4,718	-0.02%
2022/03/28	1	147.00	2	147.00	147.00	-1	4,760	-0.02%
2022/03/25	1	152.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	0	0.00	2.3	150.63	152.00	-2.3	4,901	-0.05%
2022/03/23	0	151.50	0	0.00	151.50	0	4,982	0.00%
2022/03/22	0	0.00	1	148.00	148.00	-1	5,150	-0.02%
2022/03/21	2	151.00	0	0.00	150.00	2	5,207	0.04%
2022/03/17	4	148.00	0	147.50	148.00	4	5,245	0.08%
2022/03/16	0	0.00	1	143.50	145.00	-1	5,277	-0.02%
2022/03/15	1	145.00	0	145.00	144.00	1	5,332	0.02%
2022/03/11	1.1	145.00	1	144.53	145.00	0.1	5,615	0.00%
2022/03/10	1	150.00	1	149.50	148.00	0	5,715	0.00%
2022/03/09	0	0.00	1	146.00	146.00	-1	5,782	-0.02%
2022/03/08	2	144.25	2	143.50	142.50	0	5,897	0.00%
2022/03/07	1	147.00	1	150.00	147.00	0	5,927	0.00%
2022/03/04	2	154.00	0	0.00	153.00	2	5,994	0.03%
2022/03/03	1	155.50	0	0.00	156.00	1	6,127	0.02%
2022/03/02	2	156.00	2	157.25	156.50	0	6,211	0.00%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	4	157.25	5	157.70	152.00	-1	6,280	-0.02%
2022/02/24	9	156.39	10	157.05	156.00	-1	6,265	-0.02%
2022/02/23	9	153.39	6	152.67	154.50	3	6,083	0.05%
2022/02/22	1	145.50	0	0.00	146.00	1	6,358	0.02%
2022/02/21	2	148.25	1	147.00	149.50	1	7,504	0.01%
2022/02/18	0	0.00	0.3	148.50	150.00	-0.3	8,235	0.00%
2022/02/16	3	149.67	1	149.00	147.50	2	8,404	0.02%
2022/02/15	0.2	148.00	0	0.00	146.00	0.2	8,455	0.00%
2022/02/14	0	0.00	2	150.50	149.50	-2	8,475	-0.02%
2022/02/10	1.6	153.85	0	0.00	153.50	1.6	8,699	0.02%
2022/02/09	4.1	154.89	2	155.50	156.50	2.1	8,765	0.02%
2022/02/08	1	152.96	2	148.50	153.00	-1	8,868	-0.01%
2022/02/07	2	143.00	0	0.00	146.50	2	8,910	0.02%
2022/01/26	0	0.00	2	147.00	145.50	-2	8,992	-0.02%
2022/01/25	0.1	146.00	0	0.00	145.00	0.1	9,153	0.00%
2022/01/24	1.1	148.36	0	0.00	149.50	1.1	9,426	0.01%
2022/01/21	1.6	151.00	0	151.00	149.50	1.6	9,663	0.02%
2022/01/20	1	153.50	0	0.00	154.00	1	10,078	0.01%
2022/01/19	0	0.00	1	155.50	155.00	-1	10,230	-0.01%
2022/01/18	4.1	158.57	2	155.50	155.50	2.1	10,457	0.02%
2022/01/13	1.2	155.75	0	0.00	155.00	1.2	11,031	0.01%
2022/01/12	1	156.00	2	156.50	156.00	-1	11,081	-0.01%
2022/01/11	2	159.26	0	0.00	159.00	2	11,147	0.02%
2022/01/10	3.1	159.05	2.2	162.63	163.50	1	11,206	0.01%
2022/01/07	3.3	159.40	2	160.25	159.00	1.3	11,373	0.01%
2022/01/06	0.1	165.00	0	0.00	163.00	0.1	11,458	0.00%
2022/01/05	13	168.69	20	168.00	167.50	-7	11,517	-0.06%
2022/01/04	24	174.00	15	175.70	172.50	9	11,520	0.08%
2022/01/03	1	173.50	6	175.00	176.50	-5	11,503	-0.04%
2021/12/30	0	0.00	1	172.00	171.50	-1	11,577	-0.01%
2021/12/29	1	171.00	0	0.00	171.00	1	11,897	0.01%
2021/12/28	4	173.00	1	171.50	171.00	3	12,314	0.02%
2021/12/27	0	0.00	1	171.50	173.00	-1	12,392	-0.01%
2021/12/24	1	167.00	2	169.00	167.50	-1	12,543	-0.01%
2021/12/22	1	174.00	1.2	171.93	171.00	-0.2	12,757	0.00%
2021/12/21	1	172.50	1	171.50	172.50	0	12,817	0.00%
2021/12/20	1.3	171.23	0.5	171.40	170.50	0.8	12,865	0.01%
2021/12/17	1	170.50	0	0.00	170.00	1	12,878	0.01%
2021/12/16	6	171.92	7	172.36	173.00	-1	12,975	-0.01%
2021/12/15	3	167.50	0	0.00	167.50	3	12,895	0.02%
2021/12/14	1	163.50	2	160.50	160.50	-1	12,907	-0.01%
2021/12/13	0	0.00	1	166.00	167.00	-1	12,940	-0.01%
2021/12/10	0	0.00	2.2	165.96	165.50	-2.2	13,087	-0.02%
2021/12/09	1	174.50	3	169.83	169.00	-2	13,075	-0.02%
2021/12/08	5	174.20	2	176.75	173.00	3	13,121	0.02%
2021/12/07	3	176.17	16.1	175.87	173.00	-13.1	13,391	-0.10%
2021/12/06	7.2	171.36	11	171.73	172.50	-3.8	13,493	-0.03%
2021/12/03	4	170.25	4	169.88	170.50	0	13,607	0.00%
2021/12/02	13.1	167.81	2	170.50	166.50	11.1	13,776	0.08%
2021/12/01	1	168.00	4	169.00	169.50	-3	14,020	-0.02%
2021/11/30	9	168.39	5	166.00	166.00	4	14,345	0.03%
2021/11/29	1.1	154.86	3	157.72	163.50	-1.9	14,557	-0.01%
2021/11/26	5	165.50	2	168.25	162.50	3	14,708	0.02%
2021/11/25	1	171.50	2	168.75	168.00	-1	15,011	-0.01%
2021/11/24	4	169.75	4	168.88	169.00	0	15,081	0.00%
2021/11/23	1	169.00	13	170.46	169.00	-12	15,233	-0.08%
2021/11/22	4	175.88	13	175.62	176.50	-9	15,337	-0.06%
2021/11/19	32	177.05	24	176.88	172.50	8	15,709	0.05%
2021/11/18	86	178.55	64.1	179.03	173.50	21.9	15,879	0.14%
2021/11/17	27	164.22	26.3	165.96	171.50	0.7	15,099	0.00%
2021/11/16	6	155.75	4	156.25	156.00	2	14,940	0.01%
2021/11/15	5	157.80	15	158.90	156.50	-10	15,536	-0.06%
2021/11/12	9	154.72	12	156.79	155.00	-3	16,770	-0.02%
2021/11/11	3	152.67	6	153.33	154.50	-3	16,996	-0.02%
2021/11/10	14	153.64	3	152.83	152.50	11	17,198	0.06%
2021/11/09	13	155.88	16	155.81	155.50	-3	17,489	-0.02%
2021/11/08	2	151.00	3	152.00	152.00	-1	17,513	-0.01%
2021/11/05	18	148.50	24	148.40	148.50	-6	17,807	-0.03%
2021/11/04	15.2	145.30	4	145.75	144.50	11.2	18,007	0.06%
2021/11/03	10	147.10	17	146.53	148.50	-7	18,247	-0.04%
2021/11/02	18.1	145.59	7	148.43	144.00	11.1	18,473	0.06%
2021/11/01	13	152.85	15.2	153.68	150.00	-2.2	18,641	-0.01%
2021/10/29	29	163.35	18	162.03	160.00	11	18,846	0.06%
2021/10/28	35	164.99	41	165.00	164.00	-6	19,154	-0.03%
2021/10/27	13	156.38	12	155.96	158.50	1	19,858	0.01%
2021/10/26	21	154.48	21	154.81	152.50	0	20,775	0.00%
2021/10/25	7	145.57	10	146.50	149.00	-3	21,535	-0.01%
2021/10/22	5	148.10	6	150.00	148.00	-1	22,191	0.00%
2021/10/21	21.1	156.38	15	155.27	151.00	6.1	22,793	0.03%
2021/10/20	13	146.23	20	146.63	147.00	-7	23,424	-0.03%
2021/10/19	30.2	145.81	23.4	145.86	145.50	6.8	24,926	0.03%
2021/10/18	10	142.50	14	141.71	143.00	-4	25,500	-0.02%
2021/10/15	9	140.50	8	141.44	141.00	1	25,649	0.00%
2021/10/14	7	137.71	36	136.60	139.00	-29	25,598	-0.11%
2021/10/13	18	136.69	31	134.95	134.00	-13	25,541	-0.05%
2021/10/12	8	141.25	5	142.10	139.00	3	25,547	0.01%
2021/10/08	20	144.33	13	144.12	145.00	7	25,639	0.03%
2021/10/07	6	147.83	12	146.96	147.00	-6	25,668	-0.02%
2021/10/06	61.1	144.47	28	141.63	140.00	33.1	25,703	0.13%
2021/10/05	25	148.84	22	149.00	150.50	3	25,490	0.01%
2021/10/04	13	144.27	13.3	143.51	139.50	-0.3	25,173	0.00%
2021/10/01	19	150.53	19	149.63	148.50	0	25,123	0.00%
2021/09/30	10	153.55	21	153.17	155.00	-11	25,106	-0.04%
2021/09/29	9.1	157.38	11	155.73	153.50	-1.9	25,212	-0.01%
2021/09/28	12.1	163.34	2	164.50	162.00	10.1	25,688	0.04%
2021/09/27	5	168.50	9.1	168.02	168.00	-4.1	25,883	-0.02%
2021/09/24	6.1	164.34	14	164.54	164.00	-7.9	26,181	-0.03%
2021/09/23	18.2	160.21	18	159.86	161.00	0.2	26,339	0.00%
2021/09/22	14	160.79	13	161.38	160.50	1	26,604	0.00%
2021/09/17	5	165.50	2	168.50	169.50	3	26,950	0.01%
2021/09/16	2	167.25	7	168.50	165.50	-5	27,110	-0.02%
2021/09/15	25.2	166.62	6	167.33	165.00	19.2	27,266	0.07%
2021/09/14	3	176.17	1	177.00	176.50	2	27,647	0.01%
2021/09/13	4	178.01	7	178.93	175.00	-3	28,072	-0.01%
2021/09/10	28.2	184.65	16.2	185.39	179.00	12	28,528	0.04%
2021/09/09	8.5	176.53	13.1	177.81	179.50	-4.6	28,530	-0.02%
2021/09/08	11.2	172.90	6	172.00	169.00	5.2	28,671	0.02%
2021/09/07	10.2	176.46	11	176.59	176.50	-0.8	29,141	0.00%
2021/09/06	25	173.26	61	174.22	174.50	-36	29,420	-0.12%
2021/09/03	31.6	185.93	14	182.29	180.50	17.6	29,785	0.06%
2021/09/02	23.2	190.97	7	191.29	186.00	16.2	30,498	0.05%
2021/09/01	9	194.56	59	192.53	195.50	-50	31,476	-0.16%
2021/08/31	16.2	193.56	13	193.65	191.50	3.2	32,096	0.01%
2021/08/30	54	190.63	18	190.31	189.00	36	32,647	0.11%
2021/08/27	9.1	189.96	17	190.74	190.50	-8	33,242	-0.02%
2021/08/26	13	192.19	10	192.30	190.50	3	34,115	0.01%
2021/08/25	31	191.31	36	191.75	193.50	-5	35,424	-0.01%
2021/08/24	54.1	199.31	18	195.55	190.00	36.1	35,921	0.10%
2021/08/23	14	200.53	15	200.53	202.00	-1	36,217	0.00%
2021/08/20	23	193.34	37	193.91	190.50	-14	36,492	-0.04%
2021/08/19	32	200.20	48	198.75	189.50	-16	36,702	-0.04%
2021/08/18	81.2	194.25	50	199.32	208.00	31.2	36,877	0.08%
2021/08/17	14	218.54	15	216.37	207.50	-1	37,064	0.00%
2021/08/16	12	221.33	12	222.08	221.00	0	37,988	0.00%
2021/08/13	53	231.28	35	235.54	224.00	18	38,240	0.05%
2021/08/12	12	237.63	42	239.71	236.50	-30	38,758	-0.08%
2021/08/11	25	241.41	17.1	244.10	237.00	7.9	39,687	0.02%
2021/08/10	11	252.82	11	253.41	248.50	0	39,841	0.00%
2021/08/09	29	261.81	15	262.93	252.00	14	40,193	0.03%
2021/08/06	14	267.32	18.2	267.64	269.50	-4.2	41,121	-0.01%
2021/08/05	23	267.89	20	267.90	265.50	3	41,868	0.01%
2021/08/04	49	277.04	28	276.16	274.00	21	42,818	0.05%
2021/08/03	28	284.62	30.7	286.64	282.50	-2.7	42,779	-0.01%
2021/08/02	73.1	290.67	56.1	289.88	280.00	16.9	42,832	0.04%
2021/07/30	45.1	281.06	53	284.09	276.50	-7.9	42,231	-0.02%
2021/07/29	50	263.12	62	262.60	275.00	-12	41,722	-0.03%
2021/07/28	45.2	269.10	53.2	264.47	261.00	-8	41,284	-0.02%
2021/07/27	22	280.73	25	281.78	290.00	-3	41,322	-0.01%
2021/07/26	60.2	282.15	57.1	281.49	276.00	3.1	40,993	0.01%
2021/07/23	59.1	261.37	64.2	264.14	270.50	-5.1	40,197	-0.01%
2021/07/22	25	234.39	41.1	240.01	246.00	-16.1	39,107	-0.04%
2021/07/21	8	217.50	15	219.60	224.00	-7	38,837	-0.02%
2021/07/20	13	218.73	8	220.00	214.00	5	39,098	0.01%
2021/07/19	21	226.50	26.2	227.38	226.00	-5.2	39,414	-0.01%
2021/07/16	27	223.28	18	225.72	225.50	9	39,721	0.02%
2021/07/15	21	220.12	14.1	221.64	224.50	6.9	40,297	0.02%
2021/07/14	20.2	211.58	23	209.78	215.50	-2.9	41,013	-0.01%
2021/07/13	9.1	216.98	6	215.34	210.00	3	41,311	0.01%
2021/07/12	8	223.31	6	223.33	221.00	2	42,235	0.00%
2021/07/09	9.1	221.61	9.3	222.41	220.50	-0.2	43,038	0.00%
2021/07/08	15.3	226.54	15.1	226.11	225.00	0.2	43,962	0.00%
2021/07/07	27.3	228.71	19.6	232.42	224.00	7.7	44,613	0.02%
2021/07/06	12.6	233.64	12.9	232.76	231.00	-0.3	45,041	0.00%
2021/07/05	31.1	238.13	41	236.66	238.50	-9.9	45,758	-0.02%
2021/07/02	23	226.67	26	228.58	228.00	-3	45,754	-0.01%
2021/07/01	16	227.09	12	228.79	222.00	4	45,948	0.01%
2021/06/30	6	223.17	7	225.50	226.00	-1	46,289	0.00%
2021/06/29	26	232.12	44.1	229.06	219.00	-18.1	46,999	-0.04%
2021/06/28	26	226.00	28	227.34	233.00	-2	46,737	0.00%
2021/06/25	9	220.22	16	221.22	220.00	-7	46,470	-0.02%
2021/06/24	15	217.90	12	217.25	217.00	3	46,369	0.01%
2021/06/23	59	221.53	50	220.84	217.50	9	46,246	0.02%
2021/06/22	39	213.76	36.2	213.71	212.50	2.8	45,753	0.01%
2021/06/21	40	215.66	44.1	215.50	208.00	-4	45,360	-0.01%
2021/06/18	29.1	227.23	65	227.21	222.50	-35.9	44,912	-0.08%
2021/06/17	111	224.11	75	224.20	228.50	36	44,681	0.08%	大買/
2021/06/16	117.2	234.79	176	232.80	223.00	-58.8	44,410	-0.13%	大買/大賣/
2021/06/15	39	243.56	32	244.63	242.50	7	43,982	0.02%
2021/06/11	51	243.14	58	240.41	241.00	-7	44,896	-0.02%
2021/06/10	90	246.63	48	245.10	240.00	42	44,973	0.09%
2021/06/09	47	239.89	73	241.09	248.00	-26	44,862	-0.06%
2021/06/08	85	239.58	64.1	240.59	230.50	20.9	44,752	0.05%
2021/06/07	20	230.90	39.4	230.77	238.00	-19.4	44,289	-0.04%
2021/06/04	57	229.85	46	228.34	226.50	11	43,743	0.03%
2021/06/03	81	221.26	80	222.87	230.00	1	43,243	0.00%
2021/06/02	110.1	231.56	85.1	224.84	216.00	25	42,269	0.06%	大買/
2021/06/01	27.2	228.38	32.1	230.64	232.50	-5	40,906	-0.01%
2021/05/31	66	204.92	41.5	208.57	211.50	24.5	39,973	0.06%
2021/05/28	49.5	203.52	54.1	203.67	199.50	-4.6	39,364	-0.01%
2021/05/27	36	197.40	22	199.18	200.00	14	39,070	0.04%
2021/05/26	59.1	199.12	39	197.36	192.50	20.1	38,520	0.05%
2021/05/25	73	199.85	90.4	201.95	199.50	-17.4	37,898	-0.05%
2021/05/24	55	183.70	50.1	182.34	190.00	4.9	36,643	0.01%
2021/05/21	39	172.50	54.2	172.50	176.00	-15.2	35,838	-0.04%
2021/05/20	42.1	175.19	58.2	173.52	169.00	-16.1	35,635	-0.05%
2021/05/19	53	172.59	54.4	172.36	179.00	-1.4	35,152	0.00%
2021/05/18	25.4	158.56	34	157.79	163.00	-8.6	34,334	-0.03%
2021/05/17	30	155.02	31.6	156.44	148.50	-1.6	34,113	0.00%
2021/05/14	115.2	175.34	74	175.32	164.50	41.2	33,842	0.12%	大買/
2021/05/13	44	164.74	70	166.51	171.00	-26	32,760	-0.08%
2021/05/12	62	158.63	53	160.87	161.00	9	31,940	0.03%
2021/05/11	24.2	164.93	15	166.33	162.50	9.2	30,804	0.03%
2021/05/10	16	187.75	20	188.50	180.50	-4	30,623	-0.01%
2021/05/07	21	181.38	22.2	181.69	183.00	-1.2	30,225	0.00%
2021/05/06	24.2	174.13	24	173.06	171.00	0.2	29,853	0.00%
2021/05/05	24.2	184.74	25	185.70	172.50	-0.8	29,380	0.00%
2021/05/04	45.1	180.43	26.4	181.26	191.50	18.7	29,111	0.06%
2021/05/03	23	189.65	12.2	187.70	179.50	10.8	28,545	0.04%
2021/04/29	14	200.21	5	202.10	199.00	9	28,395	0.03%
2021/04/28	12	202.71	16.1	203.91	201.00	-4.1	28,586	-0.01%
2021/04/27	26.1	201.21	28.1	200.38	195.50	-2.1	28,353	-0.01%
2021/04/26	21	196.31	15.1	196.15	196.50	5.9	28,220	0.02%
2021/04/23	15	183.00	22.2	188.48	193.50	-7.2	28,108	-0.03%
2021/04/22	33.2	181.00	35.6	181.60	176.00	-2.5	28,446	-0.01%
2021/04/21	46.8	178.77	44.2	173.09	179.00	2.6	28,387	0.01%
2021/04/20	52.1	198.00	32	196.23	182.00	20.1	27,900	0.07%
2021/04/19	29.4	202.93	16	204.53	198.50	13.4	27,235	0.05%
2021/04/16	41.2	230.14	40.1	228.57	220.50	1.1	27,122	0.00%
2021/04/15	28.2	212.42	31.5	210.03	220.00	-3.3	26,314	-0.01%
2021/04/14	46.2	198.47	40	196.26	200.00	6.2	25,679	0.02%
2021/04/13	32.1	213.26	38	214.83	202.50	-5.9	24,924	-0.02%
2021/04/12	13.6	208.09	24.2	215.61	202.50	-10.7	24,342	-0.04%
2021/04/09	41	236.72	25	233.80	225.00	16	23,930	0.07%
2021/04/08	22	230.11	22	231.30	236.50	0	23,464	0.00%
2021/04/07	26	215.21	20	215.23	215.00	6	23,107	0.03%
2021/04/06	39	215.21	33	214.62	218.50	6	22,891	0.03%
2021/04/01	32	188.58	36	191.76	199.00	-4	22,675	-0.02%
2021/03/31	6.2	184.52	2	187.50	181.00	4.2	22,011	0.02%
2021/03/30	8	180.38	5	176.10	183.50	3	22,479	0.01%
2021/03/29	3.3	173.39	2	171.50	174.00	1.3	22,643	0.01%
2021/03/26	3	151.33	2	158.50	158.50	1	23,226	0.00%
2021/03/25	0	0.00	0	145.00	144.50	0	23,434	0.00%
2021/03/23	0	0.00	4	151.88	152.00	-4	23,801	-0.02%
2021/03/22	7	158.64	12	155.29	154.00	-5	24,108	-0.02%
2021/03/19	18.1	156.70	14	156.04	159.00	4.1	24,041	0.02%
2021/03/18	4	150.38	10	148.25	152.50	-6	23,912	-0.03%
2021/03/17	43	143.47	38.8	143.18	139.00	4.2	23,843	0.02%
2021/03/16	24.2	144.76	27	145.09	148.50	-2.8	22,616	-0.01%
2021/03/15	47.1	131.13	54.5	129.94	135.00	-7.4	21,961	-0.03%
2021/03/12	43	118.51	37	118.97	123.00	6	21,016	0.03%
2021/03/11	14.1	108.58	13	108.96	112.00	1.1	19,953	0.01%
2021/03/10	21	105.29	12	102.29	102.00	9	19,630	0.05%
2021/03/09	9	99.29	5	97.98	100.00	4	19,296	0.02%
2021/03/08	1	100.50	4	97.60	96.10	-3	19,365	-0.02%
2021/03/05	2	99.70	1	100.50	99.20	1	19,397	0.01%
2021/03/04	2	100.20	4	101.00	101.50	-2	19,409	-0.01%
2021/03/03	6	100.72	9	102.01	101.00	-3	19,427	-0.02%
2021/03/02	10	105.70	9	106.00	104.50	1	19,354	0.01%
2021/02/26	7	101.71	5	102.20	99.80	2	19,082	0.01%
2021/02/25	13	103.77	13.1	105.10	101.00	-0.1	18,950	0.00%
2021/02/24	18	111.47	27	109.43	106.50	-9	18,832	-0.05%
2021/02/23	15	111.97	20	110.85	113.50	-5	18,669	-0.03%
2021/02/22	13	107.88	10	105.80	109.00	3	18,470	0.02%
2021/02/19	15	101.61	18	100.96	99.70	-3	18,188	-0.02%
2021/02/18	9.1	97.56	33	97.71	99.30	-23.9	17,890	-0.13%
2021/02/17	36	94.04	12	95.17	94.80	24	17,744	0.14%
2021/02/05	9	87.81	7	88.13	88.30	2	17,606	0.01%
2021/02/04	1	84.60	7	84.10	83.10	-6	17,491	-0.03%
2021/02/03	31	85.30	17	84.31	83.60	14	17,453	0.08%
2021/02/02	2	83.90	1	83.50	81.90	1	17,654	0.01%
2021/02/01	9	81.71	13	82.28	81.60	-4	17,735	-0.02%
2021/01/29	1	88.50	3	84.13	84.00	-2	17,492	-0.01%
2021/01/28	7.1	91.80	5	91.10	88.40	2.1	17,286	0.01%
2021/01/27	1	93.00	0	0.00	90.80	1	17,175	0.01%
2021/01/26	21	92.97	20	90.60	90.80	1	17,215	0.01%
2021/01/25	23	97.74	25	95.48	95.60	-2	16,996	-0.01%
2021/01/22	6	100.22	3	101.00	101.00	3	17,006	0.02%
2021/01/21	40	95.59	49	97.22	97.90	-9	16,945	-0.05%
2021/01/20	9.1	103.03	2	105.01	98.60	7.1	16,813	0.04%
2021/01/19	7	108.86	6	108.58	109.50	1	16,898	0.01%
2021/01/18	17.1	109.21	13	109.15	108.50	4.1	16,782	0.02%
2021/01/15	53	108.87	50	109.92	110.50	3	16,420	0.02%
2021/01/14	5	103.40	14	104.25	106.00	-9	15,638	-0.06%
2021/01/13	7.1	96.63	12	97.80	96.60	-4.9	15,309	-0.03%
2021/01/12	23	96.76	11	94.57	93.50	12	15,066	0.08%
2021/01/11	8	96.64	11.4	97.20	98.00	-3.4	14,830	-0.02%
2021/01/08	12	92.80	8	92.59	92.90	4	14,485	0.03%
2021/01/07	1	88.40	3	90.03	91.90	-2	14,161	-0.01%
2021/01/06	24	89.68	23	90.32	86.10	1	13,867	0.01%
2021/01/05	8	88.16	54	87.25	87.90	-46	13,629	-0.34%
2021/01/04	1	93.30	0.1	90.90	90.70	0.9	13,423	0.01%
2020/12/31	71	96.37	18	93.74	93.50	53	13,225	0.40%
2020/12/30	17	96.62	13	96.34	95.10	4	12,730	0.03%
2020/12/29	4	99.28	7	97.53	95.50	-3	12,492	-0.02%
2020/12/28	17	97.94	15.5	98.65	99.00	1.5	12,246	0.01%
2020/12/25	54	89.16	56	89.69	91.50	-2	11,791	-0.02%
2020/12/24	85.5	86.72	89	87.89	87.50	-3.5	11,465	-0.03%
2020/12/23	12	83.24	12	84.45	85.00	0	10,799	0.00%
2020/12/22	32	84.49	23	82.45	77.50	9	10,442	0.09%
2020/12/21	9	78.70	18	77.99	80.80	-9	9,725	-0.09%
2020/12/18	11	73.06	8	73.19	73.50	3	9,411	0.03%
2020/12/17	17	72.04	20	71.56	72.20	-3	9,180	-0.03%
2020/12/16	3	70.83	4	71.23	68.40	-1	8,966	-0.01%
2020/12/11	2	69.05	5	68.88	68.70	-3	8,405	-0.04%
2020/12/10	2	69.15	3	69.00	67.50	-1	8,237	-0.01%
2020/12/09	3	68.10	1	68.40	69.90	2	8,013	0.02%
2020/12/07	2	64.90	0	0.00	65.10	2	7,784	0.03%
2020/12/04	2	66.90	3	66.53	64.80	-1	7,756	-0.01%
2020/12/02	4	68.68	4	67.83	66.50	0	7,624	0.00%
2020/12/01	1	66.70	2	65.70	65.70	-1	7,342	-0.01%
2020/11/30	10	66.31	8	65.52	66.60	2	7,166	0.03%
2020/11/27	6	62.38	7	62.44	62.50	-1	6,971	-0.01%
2020/11/26	14	61.82	13	61.96	61.90	1	6,865	0.01%
2020/11/25	1	59.70	2	59.10	59.10	-1	6,848	-0.01%
2020/11/24	1	60.60	7	60.86	60.90	-6	6,805	-0.09%
2020/11/23	9	60.84	20	60.85	60.10	-11	6,790	-0.16%
2020/11/20	17	59.86	1	58.50	59.80	16	6,750	0.24%
2020/11/19	20	59.26	23	60.05	58.40	-3	6,661	-0.04%
2020/11/16	3	57.00	8	57.70	57.00	-5	6,670	-0.07%
2020/11/13	8	57.24	3	57.03	57.10	5	6,614	0.08%
2020/11/12	1	58.00	0	0.00	55.00	1	6,515	0.02%
2020/11/11	0	0.00	0.3	56.20	56.30	-0.3	6,390	0.00%
2020/11/10	7	56.47	6	55.77	56.30	1	6,437	0.02%
2020/11/09	8	53.50	10.2	53.94	54.80	-2.2	6,022	-0.04%
2020/11/05	1	50.00	0	0.00	50.30	1	5,845	0.02%
2020/11/04	2.3	49.24	4	49.80	50.40	-1.7	5,846	-0.03%
2020/11/03	0.5	49.70	2	51.10	49.70	-1.5	5,814	-0.03%
2020/11/02	6	51.98	6	51.75	52.00	0	5,817	0.00%
2020/10/30	1	53.00	4	52.48	51.20	-3	5,847	-0.05%
2020/10/29	6	51.95	6.7	50.75	52.50	-0.7	5,939	-0.01%
2020/10/28	11	51.51	10	51.40	51.20	1	5,850	0.02%
2020/10/27	9	49.70	12	49.09	48.40	-3	5,502	-0.05%
2020/10/26	2.3	47.76	3	46.60	47.00	-0.7	5,212	-0.01%
2020/10/14	1	33.45	2	33.55	33.50	-1	5,038	-0.02%
2020/10/13	3	32.95	8	33.48	33.80	-5	5,092	-0.10%
2020/10/12	5	33.35	0	0.00	32.60	5	5,098	0.10%
2020/10/08	1	33.65	1	33.95	34.15	0	5,174	0.00%
2020/10/07	2	33.33	3	33.72	34.00	-1	5,338	-0.02%
2020/10/06	2	33.43	3	33.72	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	2	33.10	33.25	-2	5,803	-0.03%
2020/09/30	0	0.00	0.2	32.45	32.70	-0.2	5,976	0.00%
2020/09/28	0	0.00	3	31.25	31.75	-3	6,419	-0.05%
2020/09/25	8	30.99	3	30.88	30.55	5	6,892	0.07%
2020/09/23	0	0.00	2	33.40	33.30	-2	7,630	-0.03%
2020/09/22	1	32.40	1	32.95	33.60	0	7,661	0.00%
2020/09/21	4	33.68	9	33.76	33.40	-5	7,659	-0.07%
2020/09/18	5	33.30	1	33.40	33.30	4	7,707	0.05%
2020/09/17	0	0.00	2	33.30	33.20	-2	7,920	-0.03%
2020/09/16	2	33.03	3	33.28	33.00	-1	8,187	-0.01%
2020/09/15	1	33.05	1	33.45	33.05	0	8,308	0.00%
2020/09/14	0	0.00	37	32.67	33.20	-37	8,419	-0.44%
2020/09/11	3	32.52	7	32.40	32.45	-4	8,468	-0.05%
2020/09/10	43	33.20	3	33.23	32.65	40	8,504	0.47%
2020/09/09	1	32.10	0	0.00	32.20	1	8,541	0.01%
2020/09/08	1	32.30	4	32.30	32.20	-3	8,754	-0.03%
2020/09/07	0	0.00	2	32.93	32.35	-2	8,899	-0.02%
2020/09/04	1	32.05	0	0.00	32.35	1	9,142	0.01%
2020/09/03	1	32.70	1	32.90	32.90	0	9,178	0.00%
2020/09/02	0	0.00	1	32.65	32.90	-1	9,233	-0.01%
2020/09/01	3	32.63	0	0.00	32.55	3	9,341	0.03%
2020/08/31	3	33.38	1	33.50	33.05	2	9,520	0.02%
2020/08/28	1	32.30	1	32.70	32.70	0	9,623	0.00%
2020/08/27	2	32.33	0	0.00	32.10	2	9,829	0.02%
2020/08/26	0	0.00	1	33.25	33.00	-1	9,797	-0.01%
2020/08/24	1	33.55	0	0.00	33.20	1	9,816	0.01%
2020/08/21	1	33.60	0	0.00	33.45	1	9,858	0.01%
2020/08/20	3	34.57	31	32.56	32.95	-28	9,864	-0.28%
2020/08/19	3	35.98	0	0.00	35.95	3	9,753	0.03%
2020/08/18	30	37.87	3	37.35	37.05	27	9,735	0.28%
2020/08/17	1	36.40	2	36.98	37.30	-1	9,709	-0.01%
2020/08/14	5	36.40	0	0.00	36.40	5	9,816	0.05%
2020/08/13	4	36.73	0	0.00	36.85	4	9,891	0.04%
2020/08/12	0	0.00	3	37.02	37.95	-3	9,990	-0.03%
2020/08/11	3	36.42	1	36.75	35.85	2	9,929	0.02%
2020/08/10	2	37.28	0	0.00	37.00	2	10,113	0.02%
2020/08/07	0	0.00	1	37.60	37.90	-1	10,364	-0.01%
2020/08/06	8	38.45	0	0.00	37.50	8	11,129	0.07%
2020/08/04	0	0.00	2	37.40	36.95	-2	11,444	-0.02%
2020/07/31	1	37.15	0	0.00	36.85	1	12,486	0.01%
2020/07/30	0	0.00	2	36.65	36.70	-2	12,943	-0.02%
2020/07/28	3	36.28	1	35.75	35.55	2	13,258	0.02%
2020/07/27	4	36.88	9	37.17	36.70	-5	13,268	-0.04%
2020/07/24	6	38.12	0	0.00	36.00	6	13,356	0.04%
2020/07/23	2	38.10	2	37.40	38.00	0	13,411	0.00%
2020/07/22	0	0.00	23	36.47	36.20	-23	13,559	-0.17%
2020/07/21	4	36.01	8	36.38	36.20	-4	13,699	-0.03%
2020/07/20	4	35.30	9	35.73	35.85	-5	13,805	-0.04%
2020/07/17	2	36.03	7	36.41	35.45	-5	13,933	-0.04%
2020/07/16	3	36.68	0	0.00	36.30	3	13,969	0.02%
2020/07/15	2	36.95	0	0.00	36.85	2	14,073	0.01%
2020/07/14	32	38.25	5	38.09	37.60	27	14,035	0.19%
2020/07/13	6	38.53	25	37.99	38.35	-19	13,921	-0.14%
2020/07/10	35	37.42	18	37.34	36.50	17	13,910	0.12%
2020/07/09	93	37.07	90	36.89	37.20	3	13,865	0.02%
2020/07/08	7	37.95	32	37.51	37.60	-25	13,782	-0.18%
2020/07/07	99	36.59	82	37.07	37.05	17	13,740	0.12%
2020/07/06	51	38.16	49	38.52	38.05	2	13,518	0.01%
2020/07/03	21	35.71	22	35.65	36.95	-1	13,152	-0.01%
2020/07/01	0	0.00	35	32.42	32.50	-35	12,526	-0.28%
2020/06/30	13	32.17	4	32.38	32.20	9	12,521	0.07%
2020/06/29	5	32.15	1	32.55	32.10	4	12,586	0.03%
2020/06/24	35	33.97	34	33.44	33.40	1	12,549	0.01%
2020/06/23	3	33.65	9	33.35	34.10	-6	12,422	-0.05%
2020/06/22	6	32.85	6	33.10	32.65	0	12,237	0.00%
2020/06/19	3	32.85	4	33.15	32.75	-1	12,203	-0.01%
2020/06/18	7	32.70	7	32.74	32.40	0	12,136	0.00%
2020/06/17	5	32.30	4	32.25	32.15	1	12,097	0.01%
2020/06/16	3	32.50	7	32.36	32.15	-4	12,131	-0.03%
2020/06/15	9	33.20	8	33.03	32.30	1	12,122	0.01%
2020/06/12	9	32.39	12	31.88	32.65	-3	12,011	-0.02%
2020/06/11	21	32.65	9	33.03	31.65	12	12,006	0.10%
2020/06/10	1	32.70	0	0.00	32.45	1	11,876	0.01%
2020/06/09	5	32.55	8	32.44	32.45	-3	12,063	-0.02%
2020/06/08	6	32.39	6	32.56	32.25	0	12,309	0.00%
2020/06/05	13	32.85	101	32.80	32.65	-88	12,621	-0.70%	大賣/
2020/06/04	62	32.41	5	32.34	32.30	57	12,878	0.44%
2020/06/03	15	31.72	26	31.88	32.20	-11	12,993	-0.08%
2020/06/02	21	30.99	14	30.89	30.65	7	13,175	0.05%
2020/06/01	5	30.89	5.1	31.02	30.80	-0.1	13,257	0.00%
2020/05/29	28	30.44	37	30.34	30.35	-9	13,309	-0.07%
2020/05/28	14	30.75	4	30.84	30.15	10	13,487	0.07%
2020/05/27	6	30.88	8	31.08	30.80	-2	13,504	-0.01%
2020/05/26	22	31.23	43	31.25	30.75	-21	13,571	-0.15%
2020/05/25	42	30.81	33	31.39	30.85	9	13,651	0.07%
2020/05/22	69	31.60	47	31.51	31.10	22	13,957	0.16%
2020/05/21	12	32.17	9	32.44	32.30	3	13,961	0.02%
2020/05/20	44	31.64	20	31.70	32.00	24	13,923	0.17%
2020/05/19	13	31.67	98	31.80	31.85	-85	13,972	-0.61%
2020/05/18	47	30.55	20	30.66	30.00	27	13,885	0.19%
2020/05/15	9	31.37	8	31.55	31.20	1	14,215	0.01%
2020/05/14	70	30.91	72	31.19	31.15	-2	14,552	-0.01%
2020/05/13	79	30.59	67	30.90	31.60	12	14,457	0.08%
2020/05/12	36	31.54	8	31.72	32.10	28	13,689	0.20%
2020/05/11	43	32.13	5	32.07	31.95	38	13,404	0.28%
2020/05/08	46	35.62	30	35.83	35.50	16	13,050	0.12%
2020/05/07	20	36.36	20	35.98	36.50	0	12,651	0.00%
2020/05/06	26	35.29	24	35.23	35.00	2	11,977	0.02%
2020/05/05	16	34.14	20	34.01	33.70	-4	11,439	-0.03%
2020/05/04	4	32.65	12	32.27	32.85	-8	11,179	-0.07%
2020/04/30	21	31.65	21	31.92	32.20	0	11,116	0.00%
2020/04/29	14	32.32	20	32.37	32.05	-6	11,001	-0.05%
2020/04/28	22	32.02	19	33.41	31.45	3	10,887	0.03%
2020/04/27	12	33.78	15	33.42	33.15	-3	10,629	-0.03%
2020/04/24	25	31.79	16	31.55	32.20	9	10,392	0.09%
2020/04/23	5	30.90	16	30.97	30.90	-11	10,362	-0.11%
2020/04/22	27	30.31	19	29.22	30.15	8	10,319	0.08%
2020/04/21	11	31.47	0	0.00	30.15	11	10,212	0.11%
2020/04/20	4	31.35	12	32.05	31.70	-8	10,104	-0.08%
2020/04/17	5	34.85	11	33.90	33.45	-6	10,046	-0.06%
2020/04/16	1	33.45	1	33.80	34.05	0	10,117	0.00%
2020/04/15	19	33.89	29	33.49	33.00	-10	10,158	-0.10%
2020/04/14	16	32.94	6	33.37	33.40	10	9,868	0.10%
2020/04/13	6	31.59	6	31.98	31.90	0	9,705	0.00%
2020/04/10	24	31.73	15	31.43	31.35	9	9,633	0.09%
2020/04/09	1	31.30	7	31.12	31.40	-6	9,501	-0.06%
2020/04/08	10	30.21	7	30.12	30.75	3	9,417	0.03%
2020/04/07	9	29.58	16	29.63	30.00	-7	9,309	-0.08%
2020/04/06	3	28.10	3	28.40	28.40	0	9,176	0.00%
2020/04/01	4	28.44	3	28.65	28.10	1	9,128	0.01%
2020/03/31	15	28.58	8	28.38	28.30	7	9,101	0.08%
2020/03/30	1	27.65	4	27.80	28.90	-3	9,008	-0.03%
2020/03/27	14	27.78	9	27.16	27.10	5	8,949	0.06%
2020/03/26	2	28.03	8	27.56	27.95	-6	8,942	-0.07%
2020/03/25	4	26.95	4	27.13	26.70	0	8,942	0.00%
2020/03/24	2	26.35	2	26.30	26.30	0	8,869	0.00%
2020/03/23	2	25.85	0	0.00	25.65	2	8,837	0.02%
2020/03/20	7	26.54	4	26.88	26.65	3	8,873	0.03%
2020/03/18	5	27.00	4	27.55	27.10	1	8,750	0.01%
2020/03/17	4	26.25	9	26.04	27.25	-5	8,738	-0.06%
2020/03/16	2	27.70	2	27.10	26.30	0	8,655	0.00%
2020/03/13	4	26.33	4	26.70	26.65	0	8,542	0.00%
2020/03/12	9	29.76	6	29.73	28.95	3	8,308	0.04%
2020/03/11	19	32.49	15	32.44	32.15	4	8,032	0.05%
2020/03/10	7	31.69	9	32.18	31.15	-2	7,669	-0.03%
2020/03/09	14	31.71	3	31.40	30.50	11	7,272	0.15%
2020/03/06	6	32.95	12	32.58	33.05	-6	7,047	-0.09%
2020/03/04	2	30.38	2	30.65	30.65	0	6,657	0.00%
2020/03/03	1	31.85	5	31.35	31.05	-4	6,666	-0.06%
2020/03/02	1	30.40	2	30.18	30.15	-1	6,555	-0.02%
2020/02/27	4	29.78	5	30.24	30.40	-1	6,519	-0.02%
2020/02/26	1	29.95	5	29.99	30.15	-4	6,680	-0.06%
2020/02/25	14	30.30	6	29.72	29.35	8	6,769	0.12%
2020/02/24	83	31.69	83	31.18	31.70	0	6,480	0.00%
2020/02/21	5	31.32	19	31.23	31.55	-14	6,512	-0.21%
2020/02/20	6	31.28	24	31.39	31.30	-18	6,546	-0.27%
2020/02/19	10	31.90	22	31.57	31.80	-12	6,446	-0.19%
2020/02/18	20	31.34	6	31.33	31.60	14	6,342	0.22%
2020/02/17	7	30.50	16.7	30.22	31.20	-9.7	6,005	-0.16%
2020/02/14	20	27.44	37	27.98	28.40	-17	5,467	-0.31%
2020/02/13	9	26.16	10	26.34	26.30	-1	5,214	-0.02%
2020/02/12	2	25.65	4	25.65	26.05	-2	5,171	-0.04%
2020/02/11	1	24.70	1	24.85	24.80	0	5,261	0.00%
2020/02/10	2	24.35	2	24.55	24.30	0	5,357	0.00%
2020/02/07	4	25.28	2	25.85	24.80	2	5,375	0.04%
2020/02/06	2	25.50	2	25.85	25.55	0	5,398	0.00%
2020/02/05	9	25.80	2	25.80	25.45	7	5,485	0.13%
2020/02/04	4	25.40	4	25.70	26.20	0	5,467	0.00%
2020/02/03	2	25.05	0	0.00	25.15	2	5,465	0.04%
2020/01/31	2	25.85	6	25.88	25.50	-4	5,467	-0.07%
2020/01/30	2	25.80	5	25.73	25.75	-3	5,524	-0.05%
2020/01/20	8	27.60	4	27.60	27.50	4	5,616	0.07%
2020/01/17	8	27.11	30	27.22	27.55	-22	5,571	-0.39%
2020/01/16	3	26.45	6	26.43	26.70	-3	5,429	-0.06%
2020/01/15	2	25.90	5	25.83	26.00	-3	5,297	-0.06%
2020/01/14	0	0.00	2	25.60	25.65	-2	5,214	-0.04%
2020/01/13	6	25.05	8	25.35	25.40	-2	5,169	-0.04%
2020/01/10	7	25.29	8	25.29	25.60	-1	5,054	-0.02%
2020/01/09	3	24.48	11	23.93	24.85	-8	4,879	-0.16%
2020/01/07	4	22.63	4	22.73	22.65	0	4,783	0.00%
2020/01/06	4	23.13	0	0.00	22.90	4	4,749	0.08%
2020/01/03	12	23.77	0	0.00	23.75	12	4,703	0.26%
2019/12/30	0	0.00	2	23.85	23.75	-2	4,636	-0.04%
2019/12/27	0	0.00	2	23.75	23.70	-2	4,633	-0.04%
2019/12/26	0	0.00	1	23.45	23.65	-1	4,622	-0.02%
2019/12/25	1	23.50	2	23.55	23.50	-1	4,604	-0.02%
2019/12/24	2	23.55	0	0.00	23.40	2	4,607	0.04%
2019/12/23	2	23.55	10	23.80	23.40	-8	4,582	-0.17%
2019/12/20	2	24.50	0	0.00	24.15	2	4,497	0.04%
2019/12/19	3	24.87	4	24.93	25.00	-1	4,424	-0.02%
2019/12/18	10	24.75	2	24.80	24.75	8	4,409	0.18%
2019/12/17	2	24.70	2	24.70	24.40	0	4,394	0.00%
2019/12/16	0	0.00	2	25.00	24.90	-2	4,326	-0.05%
2019/12/13	4	25.21	0	0.00	24.70	4	4,325	0.09%
2019/12/11	2	25.80	0	0.00	25.25	2	4,192	0.05%
2019/12/10	0	0.00	3	25.85	26.00	-3	4,130	-0.07%
2019/12/06	3	25.60	0	0.00	25.50	3	4,059	0.07%
2019/12/05	2	25.80	2	25.95	25.75	0	4,015	0.00%
2019/12/04	2	26.25	2	26.50	26.25	0	3,948	0.00%
2019/12/03	3	26.03	3	26.47	26.50	0	3,903	0.00%
2019/11/29	0	0.00	1	26.20	26.20	-1	3,779	-0.03%
2019/11/27	2	25.35	9	25.76	26.10	-7	3,641	-0.19%
2019/11/26	2	25.65	0	0.00	25.70	2	3,573	0.06%
2019/11/25	1	25.50	5	25.64	25.80	-4	3,521	-0.11%
2019/11/22	5	25.44	6	25.39	25.50	-1	3,237	-0.03%
2019/11/20	6	24.43	3	24.63	24.75	3	2,943	0.10%
2019/11/19	3	24.78	2	24.95	23.85	1	2,829	0.04%
2019/11/18	3	24.58	7	24.62	24.80	-4	2,650	-0.15%
2019/11/15	5	23.88	8	24.03	24.05	-3	2,588	-0.12%
2019/11/14	4	24.10	0	0.00	23.55	4	2,534	0.16%
2019/11/12	18	24.57	2	24.48	24.95	16	2,389	0.67%
2019/11/11	3	24.37	2	24.85	24.15	1	2,359	0.04%
2019/11/08	2	25.35	0	0.00	24.90	2	2,305	0.09%
2019/11/07	12	24.53	9	24.48	25.00	3	2,208	0.14%
2019/11/06	6	23.95	7	24.24	24.05	-1	2,100	-0.05%
2019/11/05	3	24.28	0	0.00	24.00	3	2,055	0.15%
2019/11/04	6	24.53	6	24.63	24.00	0	2,008	0.00%
2019/11/01	1	24.10	12.1	24.01	24.10	-11.1	1,906	-0.58%
2019/10/31	2	23.65	0	0.00	23.80	2	1,885	0.11%
2019/10/30	0	0.00	22	24.04	23.90	-22	1,832	-1.20%
2019/10/29	37	23.72	7	23.92	23.40	30	1,786	1.68%
2019/10/28	4	24.53	12	24.33	24.90	-8	1,648	-0.49%
2019/10/25	3	23.00	2	22.80	22.95	1	1,460	0.07%
2019/10/24	4	22.56	0	0.00	22.50	4	1,461	0.27%
2019/10/16	2	22.40	0	0.00	22.35	2	1,524	0.13%
2019/10/15	2	21.95	5	22.37	22.20	-3	1,518	-0.20%
2019/10/14	0	0.00	5	21.95	21.85	-5	1,489	-0.34%
2019/10/09	0	0.00	1	21.65	21.50	-1	1,494	-0.07%
2019/10/07	0	0.00	2	21.60	21.60	-2	1,518	-0.13%
2019/10/03	2	21.55	2	21.65	21.65	0	1,559	0.00%
2019/10/02	4	21.25	0	0.00	21.30	4	1,561	0.26%
2019/10/01	2	21.18	6.1	21.31	21.25	-4.1	1,570	-0.26%
2019/09/27	5	21.06	0	0.00	21.10	5	1,573	0.32%
2019/09/26	0	0.00	5	21.80	21.65	-5	1,575	-0.32%
2019/09/25	0	0.00	4	21.65	21.55	-4	1,605	-0.25%
2019/09/19	4	21.75	0	0.00	21.70	4	1,579	0.25%
2019/09/09	3	23.20	0	0.00	23.05	3	1,618	0.19%
2019/09/06	0	0.00	3	23.30	23.30	-3	1,620	-0.19%
2019/09/02	0	0.00	9	23.47	23.75	-9	1,629	-0.55%
2019/08/30	3	23.17	3	23.25	22.75	0	1,586	0.00%
2019/08/29	5	23.05	0	0.00	22.85	5	1,557	0.32%
2019/08/26	3	22.05	0	0.00	21.85	3	1,580	0.19%
2019/08/21	0	0.00	3	22.55	22.75	-3	1,628	-0.18%
2019/08/20	2	22.25	0	0.00	22.25	2	1,643	0.12%
2019/08/16	0	0.00	2	22.50	22.70	-2	1,727	-0.12%
2019/08/15	0	0.00	2	21.60	22.00	-2	1,731	-0.12%
2019/08/14	2	22.05	2	22.25	22.00	0	1,813	0.00%
2019/08/12	0	0.00	5	21.84	22.10	-5	1,854	-0.27%
2019/08/08	4	21.30	0	0.00	21.20	4	1,850	0.22%
2019/08/06	0	0.00	10	20.65	21.05	-10	1,905	-0.52%
2019/08/02	5	22.17	0	0.00	22.05	5	1,976	0.25%
2019/07/31	0	0.00	1	22.80	23.25	-1	2,054	-0.05%
2019/07/26	0	0.00	4	24.05	23.60	-4	2,056	-0.19%
2019/07/25	9	23.55	3	24.05	23.95	6	2,047	0.29%
2019/07/24	0	0.00	3	23.30	23.30	-3	2,018	-0.15%
2019/07/22	0	0.00	3	22.80	22.80	-3	2,329	-0.13%
2019/07/18	2	22.70	5	23.10	22.65	-3	2,443	-0.12%
2019/07/12	2	23.90	4	23.89	23.85	-2	2,868	-0.07%
2019/07/10	16	23.42	6	23.75	23.90	10	2,978	0.34%
2019/07/09	5	23.65	2	23.60	23.65	3	2,993	0.10%
2019/07/08	4	23.50	4	23.75	23.50	0	3,029	0.00%
2019/07/04	10	23.45	0	0.00	23.50	10	3,328	0.30%
2019/07/03	4	23.50	0	0.00	23.45	4	3,404	0.12%
2019/07/02	0	0.00	3	24.08	24.10	-3	3,462	-0.09%
2019/07/01	0	0.00	3	23.68	23.70	-3	3,454	-0.09%
2019/06/27	2	23.20	2	23.38	23.25	0	3,518	0.00%
2019/06/25	4	23.25	0	0.00	23.00	4	3,599	0.11%
2019/06/24	0	0.00	2	23.58	23.45	-2	3,665	-0.05%
2019/06/21	1	23.10	6	23.10	23.10	-5	3,737	-0.13%
2019/06/20	3	23.05	4	23.23	23.30	-1	3,805	-0.03%
2019/06/19	4	22.80	2	22.85	22.80	2	4,080	0.05%
2019/06/18	0	0.00	3	23.00	22.60	-3	4,151	-0.07%
2019/06/14	0	0.00	2	22.80	22.50	-2	4,553	-0.04%
2019/06/12	5	22.50	2	22.70	22.50	3	4,912	0.06%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/04	5	21.65	11	21.89	21.70	-6	4,887	-0.12%
2019/06/03	3	21.95	2	21.80	21.65	1	4,882	0.02%
2019/05/31	15	21.46	0	0.00	21.40	15	4,881	0.31%
2019/05/30	3	21.20	2	21.20	21.40	1	4,900	0.02%
2019/05/28	20	20.15	50	20.31	20.30	-30	4,967	-0.60%
2019/05/27	0	0.00	2	20.35	20.30	-2	5,023	-0.04%
2019/05/23	5	21.43	8	21.20	21.25	-3	5,040	-0.06%
2019/05/22	1	20.70	0	0.00	20.55	1	4,973	0.02%
2019/05/21	1	19.55	1	19.55	20.60	0	4,972	0.00%
2019/05/20	0	0.00	10	20.80	20.65	-10	4,902	-0.20%
2019/05/17	1	21.55	0	0.00	21.60	1	4,992	0.02%
2019/05/16	3	22.72	1	22.45	22.45	2	5,076	0.04%
2019/05/14	0	0.00	11	21.34	22.05	-11	5,089	-0.22%
2019/05/09	3	24.10	4	23.68	23.20	-1	5,053	-0.02%
2019/05/08	5	24.35	5	24.50	24.10	0	5,019	0.00%
2019/05/07	7	24.74	2	24.70	24.45	5	5,027	0.10%
2019/05/06	0	0.00	1	24.50	24.30	-1	5,004	-0.02%
2019/05/03	5	25.15	10	25.08	25.05	-5	4,991	-0.10%
2019/05/02	8	24.90	10	24.85	24.85	-2	5,002	-0.04%
2019/04/30	6	25.08	5	25.15	25.15	1	4,988	0.02%
2019/04/29	11	25.70	6	25.13	24.95	5	4,995	0.10%
2019/04/26	18	26.25	5	26.45	26.50	13	4,899	0.27%
2019/04/25	8	26.01	18	26.21	26.40	-10	4,713	-0.21%
2019/04/24	15	25.89	11	26.10	25.70	4	4,724	0.08%
2019/04/23	7	26.51	1	26.35	26.20	6	4,795	0.13%
2019/04/22	4	26.30	21	25.81	26.50	-17	4,687	-0.36%
2019/04/19	7	24.72	5	24.68	24.80	2	4,529	0.04%
2019/04/18	6	24.69	0	0.00	24.00	6	4,587	0.13%
2019/04/16	0	0.00	8	24.80	24.60	-8	4,542	-0.18%
2019/04/15	5	25.35	0	0.00	25.30	5	4,502	0.11%
2019/04/12	8	25.70	8	25.85	25.40	0	4,497	0.00%
2019/04/11	14	25.80	0	0.00	25.60	14	4,521	0.31%
2019/04/10	12	26.40	18	25.39	26.35	-6	4,474	-0.13%
2019/04/09	8	25.05	8	25.45	25.70	0	4,267	0.00%
2019/04/08	8	25.35	10	25.89	25.45	-2	4,219	-0.05%
2019/04/03	8	25.05	0	0.00	25.05	8	4,227	0.19%
2019/04/02	5	25.30	5	25.55	25.35	0	4,248	0.00%
2019/04/01	0	0.00	2	25.00	24.65	-2	4,283	-0.05%
2019/03/29	0	0.00	1	25.05	24.80	-1	4,284	-0.02%
2019/03/28	2	24.50	3	24.45	24.55	-1	4,338	-0.02%
2019/03/26	5	25.88	0	0.00	25.80	5	4,726	0.11%
2019/03/25	8	26.05	4	26.09	26.00	4	4,815	0.08%
2019/03/22	2	26.75	143	26.63	26.50	-141	4,912	-2.87%	大賣/鉅額交易
2019/03/21	200	25.08	60	25.50	25.05	140	4,949	2.83%	大買/鉅額交易
2019/03/20	2	25.55	2	25.55	25.10	0	4,913	0.00%
2019/03/19	4	25.05	6	24.67	25.25	-2	4,776	-0.04%
2019/03/18	12	23.86	9	23.81	24.60	3	4,557	0.07%
2019/03/15	0	0.00	6	22.18	22.40	-6	4,322	-0.14%
2019/03/14	2	21.63	0	0.00	21.50	2	4,390	0.05%
2019/03/13	1	21.80	0	0.00	21.75	1	4,418	0.02%
2019/03/12	0.3	22.00	0	0.00	21.95	0.3	4,451	0.01%
2019/03/08	0	0.00	5	21.55	21.65	-5	4,549	-0.11%
2019/03/05	0	0.00	2	22.55	22.35	-2	4,644	-0.04%
2019/02/26	0	0.00	2	22.38	22.60	-2	4,487	-0.04%
2019/02/25	12	22.07	0	0.00	21.85	12	4,419	0.27%
2019/02/21	0	0.00	5	21.55	21.65	-5	4,364	-0.11%
2019/02/20	0	0.00	2	21.40	21.50	-2	4,351	-0.05%
2019/02/19	5	21.64	0	0.00	21.50	5	4,357	0.11%
2019/02/18	5	21.10	4	21.35	21.65	1	4,349	0.02%
2019/02/15	7	21.40	0	0.00	21.25	7	4,246	0.16%
2019/02/13	2	23.50	2	23.85	23.60	0	4,144	0.00%
2019/02/12	0	0.00	2	23.35	23.20	-2	4,088	-0.05%
2019/02/11	2	22.80	9	23.16	23.20	-7	4,110	-0.17%
2019/01/30	2	23.05	0	0.00	22.65	2	4,084	0.05%
2019/01/28	0	0.00	1	22.90	22.90	-1	4,025	-0.02%
2019/01/24	5	22.25	16	22.28	22.10	-11	4,006	-0.27%
2019/01/23	1	21.90	0	0.00	22.30	1	4,006	0.02%
2019/01/15	16	21.75	0	0.00	21.70	16	3,967	0.40%
2019/01/10	7	22.79	3	22.85	22.90	4	3,735	0.11%
2019/01/09	0	0.00	2	24.40	24.30	-2	3,626	-0.06%
2019/01/07	2	24.20	0	0.00	24.10	2	3,565	0.06%
2019/01/03	5	25.03	0	0.00	24.80	5	3,535	0.14%
2018/12/26	2	26.10	0	0.00	26.00	2	3,398	0.06%
2018/12/25	2	27.60	0	0.00	27.35	2	3,315	0.06%
2018/12/22	0	0.00	2	28.00	28.25	-2	3,174	-0.06%
2018/12/21	2	27.40	2	27.85	28.25	0	3,155	0.00%
2018/12/20	3	28.38	4	28.60	27.85	-1	3,073	-0.03%
2018/12/19	9	29.43	4	29.75	29.30	5	2,877	0.17%
2018/12/18	5	28.45	7	28.74	28.25	-2	2,555	-0.08%
2018/12/17	7	28.13	0	0.00	28.10	7	2,408	0.29%
2018/12/14	24	28.07	47	27.97	29.00	-23	2,227	-1.03%
2018/12/13	0	0.00	2	26.50	26.60	-2	1,878	-0.11%
2018/12/12	10	26.10	10	26.23	26.00	0	1,835	0.00%
2018/12/11	10	25.70	4	25.13	25.75	6	1,795	0.33%
2018/12/10	2	25.20	0	0.00	24.85	2	1,772	0.11%
2018/12/07	10	27.15	4	27.29	27.45	6	1,673	0.36%
2018/11/14	0	0.00	9	24.45	25.00	-9	1,551	-0.58%
2018/11/08	2	24.10	3	24.30	24.15	-1	1,619	-0.06%
2018/11/01	8	23.35	8	23.80	23.30	0	1,669	0.00%
2018/10/31	0	0.00	25	22.69	22.60	-25	1,644	-1.52%
2018/10/29	6	22.40	0	0.00	22.40	6	1,639	0.37%
2018/10/26	1	22.70	15	23.70	22.70	-14	1,640	-0.85%
2018/10/25	0	0.00	1	23.50	23.25	-1	1,618	-0.06%
2018/10/24	2	22.10	2	22.60	23.35	0	1,583	0.00%
2018/10/23	0	0.00	6	23.00	22.45	-6	1,559	-0.38%
2018/10/22	0	0.00	8	22.05	22.05	-8	1,545	-0.52%
2018/10/15	8	20.80	0	0.00	20.85	8	1,564	0.51%
2018/10/12	2	20.43	0	0.00	20.40	2	1,569	0.13%
2018/10/09	0	0.00	1	23.70	23.40	-1	1,529	-0.07%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/18	8	24.85	8	25.30	25.00	0	1,682	0.00%
2018/09/10	0	0.00	1	24.40	24.85	-1	1,741	-0.06%
2018/09/05	16	26.93	18	27.12	26.75	-2	1,698	-0.12%
2018/09/04	0	0.00	1	26.45	26.40	-1	1,684	-0.06%
2018/08/29	8	26.20	14	26.33	26.35	-6	1,819	-0.33%
2018/08/27	0	0.00	10	25.95	26.10	-10	1,825	-0.55%
2018/08/24	13	25.71	2	25.60	25.30	11	1,805	0.61%
2018/08/17	6	24.80	6	25.00	24.50	0	1,787	0.00%
2018/08/16	2	23.20	0	0.00	23.45	2	1,728	0.12%
2018/08/15	1	23.05	8	23.15	23.20	-7	1,713	-0.41%
2018/08/14	0	0.00	12	23.00	22.90	-12	1,722	-0.70%
2018/08/10	1	24.55	0	0.00	24.60	1	1,641	0.06%
2018/07/27	1	25.75	1	25.60	25.60	0	1,704	0.00%
2018/07/23	5	25.05	5	25.00	25.00	0	1,829	0.00%
2018/07/11	5	25.85	0	0.00	25.00	5	2,201	0.23%
2018/07/05	0	0.00	3	26.85	26.70	-3	2,375	-0.13%
2018/06/08	3	28.70	13	28.73	29.00	-10	3,360	-0.30%
2018/06/07	1	29.15	1	28.80	28.70	0	3,375	0.00%
2018/06/06	1	28.65	1	28.30	28.55	0	3,365	0.00%
2018/06/04	0	0.00	5	27.40	27.25	-5	3,463	-0.14%
2018/06/01	3	27.13	0	0.00	27.50	3	3,592	0.08%
2018/05/31	0	0.00	1	26.30	26.30	-1	3,556	-0.03%
2018/05/25	5	27.20	0	0.00	26.95	5	3,552	0.14%
2018/05/16	1	26.80	0	0.00	26.60	1	3,705	0.03%
2018/05/14	0	0.00	5	25.92	25.90	-5	3,817	-0.13%
2018/05/09	5	25.80	0	0.00	25.85	5	3,823	0.13%
2018/05/02	0	0.00	5	26.25	26.10	-5	3,825	-0.13%
2018/04/30	0	0.00	15	25.94	25.95	-15	3,820	-0.39%
2018/04/27	1	27.00	0	0.00	27.00	1	3,783	0.03%
2018/04/26	2	28.00	1	28.20	27.40	1	3,796	0.03%
2018/04/24	5	27.67	0	0.00	27.55	5	3,774	0.13%
2018/04/23	13	28.53	1	28.90	28.65	12	3,766	0.32%
2018/04/20	17	28.95	16	29.30	28.55	1	3,777	0.03%
2018/04/19	11	28.08	0	0.00	28.05	11	3,734	0.29%
2018/04/18	11	28.43	0	0.00	27.75	11	3,706	0.30%
2018/04/17	0	0.00	1	30.00	28.15	-1	3,643	-0.03%
2018/04/16	1	30.95	2	30.35	30.35	-1	3,572	-0.03%
2018/04/13	2	30.75	0	0.00	30.80	2	3,613	0.06%
2018/04/12	10	30.79	0	0.00	30.90	10	3,645	0.27%
2018/04/11	10	30.55	11	30.88	30.40	-1	3,870	-0.03%
2018/04/10	14	32.02	1	31.70	30.90	13	3,913	0.33%
2018/04/09	0	0.00	20	33.25	32.80	-20	3,788	-0.53%
2018/04/02	0	0.00	6	32.29	32.15	-6	3,569	-0.17%
2018/03/30	1	32.55	3	32.12	31.85	-2	3,369	-0.06%
2018/03/29	0	0.00	2	31.15	30.55	-2	3,230	-0.06%
2018/03/23	0	0.00	5	30.50	31.20	-5	3,681	-0.14%
2018/03/22	2	31.65	0	0.00	31.60	2	3,690	0.05%
2018/03/21	0	0.00	2	31.30	31.30	-2	3,614	-0.06%
2018/03/14	5	31.28	0	0.00	30.80	5	3,789	0.13%
2018/03/12	0	0.00	5	30.63	30.65	-5	3,695	-0.14%
2018/03/09	5	31.46	1	31.30	31.00	4	3,693	0.11%
2018/03/08	0	0.00	1	30.20	30.35	-1	3,609	-0.03%
2018/03/07	55	29.58	56	29.65	30.10	-1	3,560	-0.03%
2018/02/26	0	0.00	10	28.00	28.15	-10	3,745	-0.27%
2018/02/23	0	0.00	2	27.65	27.85	-2	3,757	-0.05%
2018/02/12	2	26.05	1	25.65	25.50	1	3,980	0.03%
2018/02/06	3	27.37	12	27.40	27.40	-9	4,080	-0.22%
2018/02/05	20	30.40	0	0.00	30.30	20	4,101	0.49%
2018/02/02	1	30.50	0	0.00	30.75	1	4,186	0.02%
2018/01/26	1	31.15	1	31.00	31.00	0	4,473	0.00%
2018/01/24	0	0.00	20	30.65	30.95	-20	4,694	-0.43%
2018/01/19	0	0.00	5	31.35	31.20	-5	4,811	-0.10%
2018/01/16	0	0.00	11	31.33	31.10	-11	4,842	-0.23%
2018/01/15	2	31.05	0	0.00	31.25	2	4,839	0.04%
2018/01/11	5	30.41	10	30.25	30.00	-5	4,895	-0.10%
2018/01/10	0	0.00	2	31.05	30.75	-2	4,931	-0.04%
2018/01/09	5	31.00	21	31.09	30.90	-16	4,960	-0.32%
2018/01/08	22	32.28	1	32.35	31.60	21	4,948	0.42%
2018/01/05	17	33.83	18	33.81	33.20	-1	4,898	-0.02%
2018/01/04	2	31.70	3	32.28	32.70	-1	4,675	-0.02%
2018/01/03	1	31.95	2	31.85	31.70	-1	4,688	-0.02%