敦泰 (3545)-元大-東港券商分點個股進出

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
82.3
漲跌
▼0.3
漲幅
-0.36%
成交量
989張
產業
上市半導體類股
1215人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元大-東港券商分點個股進出

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-東港券商分點個股進出
元大-東港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
2024/05/14	0	0.00	4	82.68	82.30	-4	3,205	-0.12%
2024/05/10	0	82.70	4	82.50	82.70	-4	3,388	-0.12%
2024/05/08	0	0.00	2	85.70	85.00	-2	3,582	-0.06%
2024/04/29	1	84.90	1	84.80	85.20	0	4,073	0.00%
2024/04/26	1	82.60	0	0.00	82.50	1	4,097	0.02%
2024/04/25	0	82.50	0	0.00	82.20	0	4,145	0.00%
2024/04/24	0	83.00	0	0.00	83.40	0	4,179	0.00%
2024/04/22	0	80.00	0	0.00	79.60	0	4,237	0.00%
2024/04/19	0	82.10	0	0.00	81.70	0	4,254	0.00%
2024/04/18	0	84.40	0	0.00	84.50	0	4,240	0.00%
2024/04/17	0.1	85.29	0	0.00	85.20	0.1	4,255	0.00%
2024/04/16	2	83.90	0	0.00	83.80	2	4,277	0.05%
2024/04/15	1	88.50	0	0.00	87.30	1	4,266	0.02%
2024/04/12	0	0.00	1	89.30	89.30	-1	4,259	-0.02%
2024/04/11	15	91.17	0	0.00	89.80	15	4,268	0.35%
2024/04/10	1	90.40	0	0.00	92.50	1	4,256	0.02%
2024/04/09	1	90.11	1	90.50	90.60	0	4,263	0.00%
2024/04/08	0	90.50	0	0.00	90.30	0	4,294	0.00%
2024/04/03	1	93.20	0	0.00	91.10	1	4,343	0.02%
2024/04/02	24	94.85	21	94.49	94.10	3	4,413	0.07%
2024/04/01	3	94.80	0	0.00	94.90	3	4,518	0.07%
2024/03/29	3	94.90	6	95.53	94.80	-3	4,548	-0.07%
2024/03/28	1	94.81	0	0.00	94.60	1	4,539	0.02%
2024/03/27	4	95.65	4	96.30	95.30	0	4,531	0.00%
2024/03/26	5	95.22	0	0.00	94.70	5	4,513	0.11%
2024/03/25	4	94.73	7	95.19	95.20	-3	4,464	-0.07%
2024/03/22	10	93.80	11	93.05	92.70	-1	4,389	-0.02%
2024/03/21	5	90.32	0	0.00	90.50	5	4,366	0.11%
2024/03/20	1	91.50	4	91.20	90.20	-3	4,360	-0.07%
2024/03/19	0.1	91.30	1	91.40	91.20	-0.9	4,390	-0.02%
2024/03/15	0	0.00	0.5	90.30	90.00	-0.5	4,452	-0.01%
2024/03/14	3	91.10	0	0.00	90.90	3	4,511	0.07%
2024/03/13	1	93.99	0	0.00	91.90	1	4,545	0.02%
2024/03/08	1	93.50	0	0.00	92.80	1	4,720	0.02%
2024/03/07	1	94.50	0	0.00	94.50	1	4,795	0.02%
2024/03/06	2	97.60	0	0.00	96.60	2	4,979	0.04%
2024/03/05	0	0.00	1	97.60	98.20	-1	5,126	-0.02%
2024/03/04	1	99.30	1	99.80	98.80	0	5,534	0.00%
2024/03/01	1.1	98.79	0	0.00	99.20	1.1	5,826	0.02%
2024/02/29	4	97.90	0	0.00	97.50	4	5,932	0.07%
2024/02/27	6	98.85	0	0.00	98.50	6	6,012	0.10%
2024/02/26	1	100.50	1	99.20	99.20	0	6,141	0.00%
2024/02/23	0	0.00	1	105.50	104.00	-1	6,391	-0.02%
2024/02/22	0	0.00	13.3	104.93	105.50	-13.3	6,602	-0.20%
2024/02/21	3.5	107.68	2	107.75	105.00	1.5	7,258	0.02%
2024/02/20	3.4	107.17	6	107.92	108.50	-2.6	7,428	-0.03%
2024/02/19	3	104.83	1	106.50	105.50	2	7,523	0.03%
2024/02/16	2	103.25	3.2	102.66	103.00	-1.2	7,920	-0.02%
2024/02/15	1	100.50	3	101.33	101.50	-2	8,435	-0.02%
2024/02/05	2	99.50	1	99.20	99.20	1	8,495	0.01%
2024/02/02	6	100.37	4	101.75	101.50	2	8,506	0.02%
2024/02/01	1.2	97.23	2	97.40	96.50	-0.8	8,497	-0.01%
2024/01/31	5	102.50	2	100.05	99.10	3	8,589	0.03%
2024/01/30	0.2	99.85	0	0.00	99.10	0.2	8,697	0.00%
2024/01/29	0.3	99.50	2	99.10	101.00	-1.7	8,867	-0.02%
2024/01/26	2.3	100.57	0	0.00	99.80	2.3	8,900	0.03%
2024/01/25	6.6	101.97	5	102.50	100.50	1.6	8,998	0.02%
2024/01/24	3.3	103.95	9	105.67	102.00	-5.7	8,974	-0.06%
2024/01/23	11.3	105.54	3	105.33	108.00	8.3	8,928	0.09%
2024/01/19	1	97.60	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0	0.00	1	98.10	97.80	-1	8,842	-0.01%
2024/01/17	1	100.50	1	99.00	98.80	0	8,872	0.00%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/12	2	103.00	0	0.00	103.00	2	8,893	0.02%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/02	2	107.75	0	0.00	107.50	2	9,154	0.02%
2023/12/29	1	112.00	0	0.00	112.50	1	9,151	0.01%
2023/12/28	5	112.10	6	111.17	110.50	-1	9,127	-0.01%
2023/12/27	8	112.88	4	112.00	113.00	4	9,171	0.04%
2023/12/26	2	108.50	0	0.00	108.50	2	9,062	0.02%
2023/12/22	0	0.00	1	109.00	108.50	-1	9,165	-0.01%
2023/12/21	1	108.50	1	111.00	108.50	0	9,157	0.00%
2023/12/20	1	112.50	1	112.50	112.50	0	9,099	0.00%
2023/12/19	0	0.00	1	112.00	112.50	-1	9,077	-0.01%
2023/12/18	6	114.50	6	115.83	114.50	0	9,072	0.00%
2023/12/15	0	0.00	1	115.00	114.00	-1	9,089	-0.01%
2023/12/14	0	117.50	0	0.00	116.50	0	9,164	0.00%
2023/12/12	0	0.00	13	117.00	117.50	-13	9,528	-0.14%
2023/12/11	4	119.88	8.3	119.40	119.50	-4.3	9,534	-0.05%
2023/12/08	1	121.50	0	0.00	121.50	1	9,510	0.01%
2023/12/07	0	0.00	1	122.00	121.50	-1	9,597	-0.01%
2023/12/06	3	123.67	3	125.17	122.50	0	9,693	0.00%
2023/12/05	0	0.00	1	123.50	123.00	-1	9,620	-0.01%
2023/12/04	0	0.00	1	125.50	124.00	-1	9,548	-0.01%
2023/12/01	18	130.75	13	129.54	126.50	5	9,487	0.05%
2023/11/30	7	129.86	10.3	130.17	129.00	-3.3	9,439	-0.03%
2023/11/29	7	129.14	2	128.75	129.00	5	9,273	0.05%
2023/11/28	13	126.85	23	127.89	132.50	-10	8,835	-0.11%
2023/11/27	8	120.38	14	121.96	120.50	-6	8,525	-0.07%
2023/11/24	9	125.83	6	126.16	125.00	3	8,391	0.04%
2023/11/22	26	123.94	31	124.37	123.50	-5	8,077	-0.06%
2023/11/21	6.1	119.82	9.1	119.34	120.00	-3	7,731	-0.04%
2023/11/20	32	118.28	27	118.50	118.50	5	7,474	0.07%
2023/11/17	18	110.25	49.2	110.76	114.00	-31.2	6,753	-0.46%
2023/11/16	28	101.75	19	101.74	104.00	9	6,357	0.14%
2023/11/15	21	99.53	26.7	100.08	101.00	-5.7	6,083	-0.09%
2023/11/14	11.2	93.33	18.2	93.26	95.00	-7	5,613	-0.12%
2023/11/13	2.4	86.41	0	0.00	87.40	2.4	5,040	0.05%
2023/11/10	1.4	86.54	6	86.08	86.70	-4.6	4,932	-0.09%
2023/11/08	7	86.11	1	85.30	85.20	6	4,798	0.13%
2023/11/07	3.3	86.48	6.1	86.37	87.80	-2.8	4,648	-0.06%
2023/11/06	7	85.37	25	85.00	84.60	-18	4,454	-0.40%
2023/11/02	2	82.45	2	82.90	82.50	0	4,213	0.00%
2023/10/30	10	82.40	10	82.22	81.60	0	3,916	0.00%
2023/10/26	7	79.49	0	0.00	78.80	7	3,783	0.19%
2023/10/25	2	81.35	2	82.00	81.10	0	3,776	0.00%
2023/10/23	0	0.00	9	80.02	79.40	-9	3,764	-0.24%
2023/10/20	5	80.10	3	80.70	80.70	2	3,753	0.05%
2023/10/19	12	82.62	11.8	81.96	82.00	0.2	3,700	0.01%
2023/10/18	6	79.60	4	81.30	79.70	2	3,577	0.06%
2023/10/17	12	79.98	13	80.93	79.50	-1	3,552	-0.03%
2023/10/16	0	0.00	1	77.00	77.00	-1	3,472	-0.03%
2023/10/12	0	0.00	2	78.90	78.70	-2	3,452	-0.06%
2023/10/11	3.1	80.85	4	79.05	78.80	-0.9	3,445	-0.03%
2023/10/06	2.2	81.40	1	81.00	81.20	1.2	3,413	0.04%
2023/10/05	3.1	79.36	2	81.00	80.90	1.1	3,374	0.03%
2023/10/04	2	79.50	2	79.40	79.20	0	3,337	0.00%
2023/10/03	11.5	80.26	11.5	79.72	80.50	0	3,340	0.00%
2023/09/28	1	77.60	0	0.00	75.60	1	3,210	0.03%
2023/09/27	0	0.00	0.9	79.20	77.80	-0.9	3,180	-0.03%
2023/09/26	5.5	77.57	1	78.00	77.40	4.5	3,067	0.15%
2023/09/25	3.5	78.86	4.5	78.50	78.00	-1.1	3,066	-0.03%
2023/09/22	0	0.00	5	78.20	78.70	-5	3,059	-0.16%
2023/09/21	9.6	79.28	0	0.00	78.70	9.6	3,040	0.32%
2023/09/20	1.3	81.51	0	0.00	79.10	1.3	2,972	0.04%
2023/09/19	10	81.00	2	81.20	81.40	8	2,883	0.28%
2023/09/18	8	83.20	15	84.23	82.30	-7	2,756	-0.25%
2023/09/15	1	78.80	4	78.83	78.70	-3	2,391	-0.13%
2023/09/13	3.5	75.81	2	76.75	76.90	1.5	2,285	0.07%
2023/09/12	23	77.46	16	76.16	76.00	7	2,250	0.31%
2023/09/11	0.7	76.69	3	77.37	79.00	-2.3	2,131	-0.11%
2023/09/08	1	73.30	0	0.00	73.60	1	1,974	0.05%
2023/09/06	3	74.83	0	0.00	74.80	3	2,032	0.15%
2023/09/05	1	75.70	3	75.77	75.00	-2	1,975	-0.10%
2023/08/31	0	0.00	10	71.64	72.40	-10	1,793	-0.56%
2023/08/18	4	70.30	0	0.00	70.00	4	2,004	0.20%
2023/08/16	0	0.00	0.1	70.00	69.40	-0.1	2,040	0.00%
2023/08/15	0	0.00	1	69.80	69.30	-1	2,055	-0.05%
2023/08/14	10	67.00	0	0.00	65.70	10	2,073	0.48%
2023/08/11	1	69.40	4	69.50	68.60	-3	2,086	-0.14%
2023/08/08	1	72.30	0	0.00	70.70	1	2,125	0.05%
2023/08/01	0	0.00	2	73.20	73.00	-2	2,412	-0.08%
2023/07/28	1	73.40	0	0.00	73.10	1	2,435	0.04%
2023/07/27	7	72.90	3.1	72.48	72.50	4	2,419	0.16%
2023/07/26	0	0.00	2	69.50	68.80	-2	2,367	-0.08%
2023/07/21	1	71.60	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1.3	72.23	0	0.00	72.90	1.3	2,510	0.05%
2023/07/19	1.3	70.72	1	70.60	70.70	0.3	2,488	0.01%
2023/07/18	0.1	71.40	0	0.00	70.50	0.1	2,520	0.00%
2023/07/14	2.1	71.99	0	0.00	71.00	2.1	2,667	0.08%
2023/07/13	0	0.00	1	72.10	71.30	-1	2,744	-0.04%
2023/07/12	0	0.00	2	71.80	71.70	-2	2,812	-0.07%
2023/07/11	1	72.90	0	0.00	71.90	1	2,972	0.03%
2023/07/06	1	77.50	3	77.70	77.50	-2	3,683	-0.05%
2023/07/05	1	78.10	0	0.00	77.50	1	3,792	0.03%
2023/07/04	2	77.80	0	0.00	78.50	2	4,011	0.05%
2023/06/30	1	78.10	0	0.00	78.40	1	4,018	0.02%
2023/06/28	0.1	78.60	0	0.00	78.20	0.1	4,063	0.00%
2023/06/27	0.1	78.50	0	0.00	77.70	0.1	4,110	0.00%
2023/06/26	0	0.00	2	79.15	78.80	-2	4,126	-0.05%
2023/06/20	1.1	80.39	0	0.00	79.80	1.1	4,207	0.02%
2023/06/14	2	83.65	0	0.00	83.00	2	4,689	0.04%
2023/06/13	12	85.11	1	84.90	85.00	11	4,690	0.23%
2023/06/12	0	0.00	2	85.25	85.50	-2	4,682	-0.04%
2023/06/08	19.1	82.79	0	0.00	82.30	19.1	4,711	0.40%
2023/06/07	0	0.00	9	84.28	84.50	-9	4,753	-0.19%
2023/06/06	0	0.00	1	82.30	82.10	-1	4,774	-0.02%
2023/06/05	0	0.00	1	84.70	84.30	-1	4,783	-0.02%
2023/05/31	10	85.00	0	0.00	85.00	10	4,830	0.21%
2023/05/30	0	0.00	1	83.50	84.00	-1	4,864	-0.02%
2023/05/29	0	0.00	7	83.67	83.70	-7	4,962	-0.14%
2023/05/26	1	83.00	0	0.00	81.70	1	5,002	0.02%
2023/05/25	1	83.00	2	82.90	82.90	-1	4,997	-0.02%
2023/05/24	0	0.00	0	83.10	83.20	0	5,067	0.00%
2023/05/23	0	0.00	0	82.00	82.40	0	5,182	0.00%
2023/05/22	3	81.27	3	81.07	81.00	0	5,231	0.00%
2023/05/19	1	80.59	1	80.00	80.10	0	5,370	0.00%
2023/05/18	2	79.75	4	80.20	79.70	-2	5,492	-0.04%
2023/05/17	1	78.30	1	78.90	78.70	0	5,465	0.00%
2023/05/16	1	77.00	10	76.80	77.10	-9	5,439	-0.17%
2023/05/15	0	0.00	0	74.20	74.30	0	5,379	0.00%
2023/05/12	2	74.30	0	0.00	74.20	2	5,372	0.04%
2023/05/11	0	0.00	1	75.10	74.10	-1	5,389	-0.02%
2023/05/10	5	76.40	6	75.68	75.70	-1	5,416	-0.02%
2023/05/09	2	74.65	1	75.20	73.80	1	5,407	0.02%
2023/05/08	20.2	76.87	8	76.96	76.00	12.2	5,381	0.23%
2023/05/05	2	79.05	1	79.20	80.50	1	5,271	0.02%
2023/05/03	1	79.20	1	79.30	78.50	0	5,364	0.00%
2023/04/28	3	80.03	4	80.85	79.10	-1	5,442	-0.02%
2023/04/27	4	78.48	2	79.10	78.90	2	5,371	0.04%
2023/04/26	5	77.16	0	0.00	78.70	5	5,359	0.09%
2023/04/21	5	81.50	0	0.00	81.50	5	5,285	0.09%
2023/04/20	2	83.90	0	0.00	83.20	2	5,273	0.04%
2023/04/19	5	84.84	0	0.00	85.10	5	5,294	0.09%
2023/04/18	4	88.08	1	87.70	87.80	3	5,295	0.06%
2023/04/17	1	89.00	3	89.30	89.30	-2	5,247	-0.04%
2023/04/14	9	89.83	2	89.40	89.40	7	5,271	0.13%
2023/04/13	6	88.98	2	89.15	87.80	4	5,269	0.08%
2023/04/12	9	90.92	10	91.56	91.40	-1	5,117	-0.02%
2023/04/11	9	86.27	35.5	85.01	86.90	-26.5	4,723	-0.56%
2023/04/10	2	81.50	0	0.00	81.70	2	4,506	0.04%
2023/04/07	9.1	83.04	14	82.15	83.00	-4.9	4,459	-0.11%
2023/04/06	1	75.30	1	78.20	78.00	0	4,231	0.00%
2023/03/31	1	77.60	1	78.60	77.50	0	4,214	0.00%
2023/03/29	6	77.58	6	77.30	77.10	0	4,226	0.00%
2023/03/27	2	78.65	1	79.20	78.50	1	4,226	0.02%
2023/03/24	1	77.80	0	0.00	78.50	1	4,260	0.02%
2023/03/23	0.1	77.60	0	0.00	77.50	0.1	4,255	0.00%
2023/03/22	6	79.27	16	79.58	78.80	-10	4,202	-0.24%
2023/03/21	8	80.98	13	82.51	80.90	-5	4,105	-0.12%
2023/03/20	5	79.10	2	78.15	81.00	3	3,858	0.08%
2023/03/17	3	75.87	5	75.82	76.00	-2	3,720	-0.05%
2023/03/16	6	74.85	4	74.55	74.60	2	3,706	0.05%
2023/03/15	7	75.94	1	76.30	74.70	6	3,719	0.16%
2023/03/14	7	75.19	7	74.96	74.80	0	3,704	0.00%
2023/03/13	12	73.88	12	74.77	76.30	0	3,722	0.00%
2023/03/10	3	74.60	1	74.20	74.20	2	3,704	0.05%
2023/03/09	0	0.00	12	76.91	76.30	-12	3,732	-0.32%
2023/03/08	1	75.60	3	75.77	76.10	-2	3,713	-0.05%
2023/03/06	0	0.00	3	75.80	75.80	-3	3,708	-0.08%
2023/03/02	19.1	75.94	3	75.27	74.70	16.1	3,712	0.43%
2023/03/01	8	74.93	13	76.23	76.90	-5	3,645	-0.14%
2023/02/24	1.1	72.50	1	73.10	71.90	0.1	3,589	0.00%
2023/02/23	8	73.71	2	74.50	74.20	6	3,562	0.17%
2023/02/21	1	76.80	1	77.10	77.00	0	3,620	0.00%
2023/02/20	1	74.40	1	74.70	75.20	0	3,691	0.00%
2023/02/17	2	73.00	1	73.80	74.00	1	4,151	0.02%
2023/02/16	5	71.40	7	72.83	72.60	-2	4,027	-0.05%
2023/02/14	3	70.17	1	69.50	69.50	2	4,204	0.05%
2023/02/13	1	70.30	3	69.20	70.30	-2	4,815	-0.04%
2023/02/09	1	70.80	1	71.70	70.50	0	5,118	0.00%
2023/02/08	1	71.50	0	0.00	71.50	1	5,150	0.02%
2023/02/07	0	0.00	3	69.70	70.70	-3	5,122	-0.06%
2023/02/02	1	70.10	3	70.50	70.30	-2	5,155	-0.04%
2023/02/01	0	0.00	3	68.20	68.40	-3	5,177	-0.06%
2023/01/31	1	66.80	0	0.00	66.90	1	5,197	0.02%
2023/01/11	0	0.00	8	64.20	64.00	-8	5,609	-0.14%
2023/01/10	1	63.70	1	63.40	63.40	0	5,919	0.00%
2023/01/09	6	63.97	6	63.40	63.50	0	6,065	0.00%
2023/01/06	4	64.10	10	63.76	63.70	-6	6,035	-0.10%
2023/01/04	3	63.17	3	62.63	62.20	0	5,993	0.00%
2023/01/03	9	62.12	10	62.42	62.60	-1	5,910	-0.02%
2022/12/28	1	58.90	0	0.00	58.20	1	5,845	0.02%
2022/12/27	2	60.80	3	60.67	59.80	-1	5,866	-0.02%
2022/12/23	1	59.10	0	0.00	59.40	1	5,829	0.02%
2022/12/22	0	0.00	3	57.30	58.10	-3	5,827	-0.05%
2022/12/21	1	56.80	9	56.77	56.60	-8	5,854	-0.14%
2022/12/20	0.3	57.56	1	59.30	56.50	-0.8	5,857	-0.01%
2022/12/19	2.3	59.49	0	0.00	59.50	2.3	5,850	0.04%
2022/12/16	9	60.50	2	60.60	60.50	7	5,835	0.12%
2022/12/15	9	63.71	1	62.70	62.60	8	5,786	0.14%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/13	0.1	62.60	0	0.00	62.50	0.1	5,747	0.00%
2022/12/08	1	63.70	1	63.90	64.00	0	5,719	0.00%
2022/12/07	1	64.70	0	0.00	64.30	1	5,716	0.02%
2022/12/06	4	66.08	1	67.20	66.10	3	5,696	0.05%
2022/12/05	3	69.07	1	68.40	68.20	2	5,685	0.04%
2022/12/02	0	0.00	5	68.20	68.00	-5	5,654	-0.09%
2022/12/01	0	0.00	4	67.68	68.00	-4	5,641	-0.07%
2022/11/29	1	63.90	1	64.30	64.30	0	5,610	0.00%
2022/11/28	5	65.30	0	0.00	64.90	5	5,614	0.09%
2022/11/25	3	66.17	5	65.90	65.20	-2	5,617	-0.04%
2022/11/24	2	66.10	0	0.00	66.10	2	5,615	0.04%
2022/11/23	8	64.26	2	64.30	64.30	6	5,568	0.11%
2022/11/22	3.1	63.74	1	63.60	63.60	2.1	5,568	0.04%
2022/11/21	0.1	65.92	2	66.75	65.50	-1.9	5,547	-0.03%
2022/11/17	11	68.65	6	68.95	68.30	5	5,558	0.09%
2022/11/16	5	66.96	11	67.33	69.00	-6	5,487	-0.11%
2022/11/15	15.2	63.24	33	63.55	67.40	-17.8	5,320	-0.33%
2022/11/14	3	67.50	0	0.00	67.50	3	4,863	0.06%
2022/11/11	11	76.46	10	76.21	75.00	1	4,998	0.02%
2022/11/10	15	75.52	19	75.15	75.00	-4	4,862	-0.08%
2022/11/09	50	77.37	41	77.58	76.80	9	4,819	0.19%
2022/11/08	4	73.00	12	74.70	76.50	-8	4,351	-0.18%
2022/11/07	0	0.00	5	69.92	69.60	-5	4,334	-0.12%
2022/11/04	0	0.00	3	65.93	66.60	-3	4,277	-0.07%
2022/11/03	4	67.15	2	66.90	67.00	2	4,307	0.05%
2022/11/02	4	67.95	2	67.80	67.80	2	4,309	0.05%
2022/11/01	2	68.00	1	67.90	68.00	1	4,366	0.02%
2022/10/31	2	68.75	2	69.50	68.50	0	4,354	0.00%
2022/10/28	7	69.56	4	67.73	67.00	3	4,338	0.07%
2022/10/27	6	71.93	6	72.42	72.90	0	4,307	0.00%
2022/10/26	3	68.63	3	69.77	70.00	0	4,326	0.00%
2022/10/25	0	0.00	2	69.20	68.60	-2	4,422	-0.05%
2022/10/24	7	71.43	7	70.71	69.50	0	4,469	0.00%
2022/10/21	4	71.58	3	72.67	69.90	1	4,596	0.02%
2022/10/20	10	73.31	4	74.23	74.00	6	4,546	0.13%
2022/10/19	11	74.02	5	74.14	74.90	6	4,500	0.13%
2022/10/18	15	72.93	16	73.55	74.00	-1	4,386	-0.02%
2022/10/17	2	70.00	2	70.65	70.80	0	4,107	0.00%
2022/10/14	4	65.50	0	0.00	65.60	4	3,981	0.10%
2022/10/11	0	0.00	4	66.10	65.40	-4	4,023	-0.10%
2022/10/07	2	69.00	3	69.20	67.90	-1	4,017	-0.02%
2022/10/06	3	67.67	3	67.23	68.00	0	4,013	0.00%
2022/10/05	1	65.82	1	67.00	67.20	0	4,016	0.00%
2022/10/04	3	64.13	1	64.50	64.80	2	4,013	0.05%
2022/09/30	0	0.00	1	60.50	61.00	-1	4,083	-0.02%
2022/09/29	0.3	59.70	0	0.00	59.40	0.3	4,167	0.01%
2022/09/28	1.1	60.29	0.1	62.00	59.70	1	4,243	0.02%
2022/09/27	0.2	60.70	0	0.00	62.70	0.2	4,281	0.00%
2022/09/26	1	62.90	0.1	61.50	60.80	0.9	4,336	0.02%
2022/09/23	0.1	66.50	0	0.00	66.20	0.1	4,392	0.00%
2022/09/22	1	67.30	0	0.00	67.30	1	4,441	0.02%
2022/09/16	0	0.00	1	69.80	69.50	-1	4,574	-0.02%
2022/09/12	1	70.90	0	0.00	70.70	1	4,887	0.02%
2022/09/08	0	0.00	2	68.30	69.90	-2	4,964	-0.04%
2022/09/06	1	72.00	0	0.00	69.50	1	4,993	0.02%
2022/09/02	2	75.10	3	76.07	76.10	-1	4,963	-0.02%
2022/08/30	1.1	74.83	0	0.00	74.90	1.1	4,964	0.02%
2022/08/29	1	74.80	1	74.60	74.30	0	4,984	0.00%
2022/08/26	2	77.70	5	77.20	77.30	-3	4,987	-0.06%
2022/08/25	5	78.48	3	78.63	78.10	2	5,040	0.04%
2022/08/24	2	78.35	1	78.00	78.00	1	5,252	0.02%
2022/08/23	1	76.00	1	76.60	76.60	0	5,210	0.00%
2022/08/22	2	78.15	4	78.33	77.80	-2	5,185	-0.04%
2022/08/19	11	78.31	0	0.00	77.90	11	5,145	0.21%
2022/08/18	15	78.00	8	77.41	77.80	7	5,075	0.14%
2022/08/17	7	75.79	7	75.51	75.10	0	4,915	0.00%
2022/08/16	3	76.87	2	75.90	76.00	1	4,912	0.02%
2022/08/15	7	77.63	17	78.12	78.50	-10	4,862	-0.21%
2022/08/12	35	75.52	28	75.73	75.20	7	4,746	0.15%
2022/08/11	1	71.10	5	71.00	70.80	-4	4,603	-0.09%
2022/08/10	0	0.00	8	70.40	70.60	-8	4,606	-0.17%
2022/08/09	1	68.90	4	69.05	68.90	-3	4,544	-0.07%
2022/08/08	7	69.10	3	68.30	69.50	4	4,547	0.09%
2022/08/05	0	0.00	4	67.60	67.30	-4	4,483	-0.09%
2022/08/04	18	65.98	15	66.50	66.70	3	4,484	0.07%
2022/08/03	12	67.69	3	67.63	67.70	9	4,456	0.20%
2022/08/02	15	67.21	9	66.82	66.60	6	4,450	0.13%
2022/08/01	4.1	69.75	6	70.13	69.90	-1.9	4,395	-0.04%
2022/07/29	2	74.85	5	74.78	74.10	-3	4,285	-0.07%
2022/07/28	8.1	78.33	0	0.00	76.60	8.1	4,233	0.19%
2022/07/27	10	96.34	0	0.00	96.70	10	4,070	0.25%
2022/07/26	7	96.40	0	0.00	96.20	7	4,018	0.17%
2022/07/25	0	0.00	1	99.80	99.00	-1	4,036	-0.02%
2022/07/22	2	103.25	5.1	102.01	101.50	-3.1	4,072	-0.07%
2022/07/21	2	102.00	2	101.75	102.50	0	4,139	0.00%
2022/07/20	1	102.00	8	100.00	101.00	-7	4,284	-0.16%
2022/07/19	8	97.66	14	97.89	98.60	-6	4,288	-0.14%
2022/07/18	8	93.98	0	0.00	95.60	8	4,245	0.19%
2022/07/14	1	90.60	1	91.00	91.00	0	4,246	0.00%
2022/07/08	13	90.54	5	89.90	90.60	8	4,246	0.19%
2022/07/07	6	86.68	0	0.00	87.80	6	4,192	0.14%
2022/07/06	0	0.00	0.1	88.20	86.20	-0.1	4,143	0.00%
2022/07/01	4	83.98	3	83.60	81.90	1	4,170	0.02%
2022/06/30	1	90.10	0	0.00	90.00	1	4,076	0.02%
2022/06/28	3	94.47	0	0.00	94.70	3	3,986	0.08%
2022/06/21	0.1	97.80	1	96.00	97.50	-0.9	3,801	-0.02%
2022/06/20	5.1	98.21	0	0.00	93.60	5.1	3,775	0.14%
2022/06/17	1	106.50	1	103.50	102.00	0	3,668	0.00%
2022/06/16	2	109.00	4	110.25	107.00	-2	3,615	-0.06%
2022/06/14	3	115.00	0	0.00	116.00	3	3,636	0.08%
2022/06/13	0	0.00	4	115.00	115.00	-4	3,650	-0.11%
2022/06/07	0	0.00	0.1	121.00	120.00	-0.1	3,688	0.00%
2022/06/02	2	119.00	0	0.00	119.00	2	3,742	0.05%
2022/06/01	5	122.90	7	120.57	121.00	-2	3,709	-0.05%
2022/05/31	0	0.00	2	115.00	115.00	-2	3,485	-0.06%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/25	1.1	110.00	0	0.00	110.00	1.1	3,758	0.03%
2022/05/24	4	110.63	0.6	110.00	109.50	3.4	4,117	0.08%
2022/05/23	1	114.00	6	114.08	113.00	-5	4,198	-0.12%
2022/05/20	0	0.00	3	116.00	115.50	-3	4,183	-0.07%
2022/05/19	1	118.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	8.2	116.37	1	117.00	118.50	7.2	4,147	0.17%
2022/05/17	2	114.00	0	0.00	115.00	2	4,103	0.05%
2022/05/16	0	0.00	1	113.50	113.00	-1	4,113	-0.02%
2022/05/13	3	116.17	2	116.25	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/11	2	115.25	1	115.00	114.50	1	4,171	0.02%
2022/05/10	1	112.50	1	110.00	117.50	0	4,182	0.00%
2022/05/09	10	116.50	10	114.00	113.00	0	4,171	0.00%
2022/05/06	3	117.00	0	0.00	117.00	3	4,173	0.07%
2022/05/05	11	121.14	10	119.50	119.50	1	4,177	0.02%
2022/05/04	12	118.42	12	119.21	119.00	0	4,159	0.00%
2022/05/03	5	115.50	5	116.00	117.00	0	4,139	0.00%
2022/04/29	4	118.13	1	119.50	116.00	3	4,183	0.07%
2022/04/28	5	113.90	5	116.10	115.50	0	4,171	0.00%
2022/04/27	1	114.05	1	116.00	116.00	0	4,117	0.00%
2022/04/26	6	121.17	8	119.00	119.00	-2	4,020	-0.05%
2022/04/25	6	117.75	8	116.88	118.50	-2	3,885	-0.05%
2022/04/22	5.1	123.49	5	122.00	122.00	0.1	3,870	0.00%
2022/04/21	10	126.50	0	0.00	125.50	10	3,937	0.25%
2022/04/20	11	122.64	30	121.93	122.50	-19	3,919	-0.48%
2022/04/19	13	122.88	8	123.44	121.00	5	4,027	0.12%
2022/04/18	2	121.00	2	123.50	122.50	0	4,064	0.00%
2022/04/15	1	122.50	2	125.50	122.50	-1	4,097	-0.02%
2022/04/13	1	127.50	4	127.88	128.50	-3	4,267	-0.07%
2022/04/12	3	125.33	1	126.50	128.00	2	4,364	0.05%
2022/04/11	3	129.17	5	128.10	126.00	-2	4,512	-0.04%
2022/04/08	2	131.50	0	0.00	131.00	2	4,545	0.04%
2022/04/07	10	135.55	4	138.50	131.00	6	4,502	0.13%
2022/04/06	2	142.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	2.4	144.79	0	0.00	145.00	2.4	4,538	0.05%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	2	150.00	0	0.00	149.50	2	4,806	0.04%
2022/03/24	2	150.25	2	150.50	152.00	0	4,901	0.00%
2022/03/23	0	0.00	8	151.19	151.50	-8	4,982	-0.16%
2022/03/22	0	0.00	2	149.00	148.00	-2	5,150	-0.04%
2022/03/18	2	148.00	11	148.50	149.00	-9	5,238	-0.17%
2022/03/17	3	147.67	0	0.00	148.00	3	5,245	0.06%
2022/03/16	11	144.36	0	0.00	145.00	11	5,277	0.21%
2022/03/15	4	144.63	0	0.00	144.00	4	5,332	0.08%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	3.1	145.32	0	0.00	145.00	3.1	5,615	0.06%
2022/03/10	2	148.50	20	149.50	148.00	-18	5,715	-0.31%
2022/03/09	0.1	144.50	0	0.00	146.00	0.1	5,782	0.00%
2022/03/08	1.2	143.75	1	144.02	142.50	0.2	5,897	0.00%
2022/03/07	9.3	147.71	2.1	148.24	147.00	7.2	5,927	0.12%
2022/03/04	0.1	154.52	0	0.00	153.00	0.1	5,994	0.00%
2022/03/03	3	157.00	6	156.67	156.00	-3	6,127	-0.05%
2022/03/02	2	156.50	0	0.00	156.50	2	6,211	0.03%
2022/03/01	0	0.00	5	153.00	153.50	-5	6,202	-0.08%
2022/02/25	1	153.53	12	156.50	152.00	-11	6,280	-0.17%
2022/02/24	7.2	156.05	4.2	157.02	156.00	3.1	6,265	0.05%
2022/02/23	3	154.50	5	151.90	154.50	-2	6,083	-0.03%
2022/02/22	11.2	146.04	2	145.25	146.00	9.2	6,358	0.15%
2022/02/21	0	0.00	1	148.50	149.50	-1	7,504	-0.01%
2022/02/18	0	0.00	0	148.00	150.00	0	8,235	0.00%
2022/02/16	2	148.50	0	0.00	147.50	2	8,404	0.02%
2022/02/14	4.2	148.90	0	0.00	149.50	4.2	8,475	0.05%
2022/02/11	2	152.75	0	0.00	152.50	2	8,516	0.02%
2022/02/10	1.1	153.12	0	0.00	153.50	1.1	8,699	0.01%
2022/02/09	1.2	154.17	2	155.00	156.50	-0.8	8,765	-0.01%
2022/02/08	0.1	152.50	10	151.00	153.00	-9.9	8,868	-0.11%
2022/02/07	3	143.17	2	143.75	146.50	1	8,910	0.01%
2022/01/26	2	146.25	0	0.00	145.50	2	8,992	0.02%
2022/01/25	4	147.38	0	147.00	145.00	4	9,153	0.04%
2022/01/21	6	149.75	2	150.00	149.50	4	9,663	0.04%
2022/01/20	1	153.00	1	154.00	154.00	0	10,078	0.00%
2022/01/19	6	155.50	2	156.00	155.00	4	10,230	0.04%
2022/01/18	3	160.00	1	158.50	155.50	2	10,457	0.02%
2022/01/17	1	155.50	1	156.50	157.50	0	10,516	0.00%
2022/01/14	2	152.00	5	149.00	152.00	-3	10,633	-0.03%
2022/01/13	3	157.83	0	0.00	155.00	3	11,031	0.03%
2022/01/12	1.1	154.09	26	153.85	156.00	-24.9	11,081	-0.22%
2022/01/11	7.4	159.18	0	0.00	159.00	7.4	11,147	0.07%
2022/01/10	2.2	161.66	2	160.75	163.50	0.2	11,206	0.00%
2022/01/07	8	160.69	13	159.69	159.00	-5	11,373	-0.04%
2022/01/06	17	163.97	0	0.00	163.00	17	11,458	0.15%
2022/01/05	6	168.17	4	167.75	167.50	2	11,517	0.02%
2022/01/04	3.2	174.89	1.1	177.82	172.50	2.1	11,520	0.02%
2022/01/03	4	174.00	2	175.00	176.50	2	11,503	0.02%
2021/12/30	1	171.50	1	172.00	171.50	0	11,577	0.00%
2021/12/29	0	0.00	2	172.50	171.00	-2	11,897	-0.02%
2021/12/28	4	172.00	4	172.88	171.00	0	12,314	0.00%
2021/12/27	4	170.75	1	171.50	173.00	3	12,392	0.02%
2021/12/24	3	167.33	2	167.50	167.50	1	12,543	0.01%
2021/12/23	0	0.00	5	172.00	170.50	-5	12,641	-0.04%
2021/12/22	3	173.67	7	172.50	171.00	-4	12,757	-0.03%
2021/12/21	2	172.25	1	172.50	172.50	1	12,817	0.01%
2021/12/20	0	0.00	4	172.38	170.50	-4	12,865	-0.03%
2021/12/17	4.1	170.51	2	173.00	170.00	2.1	12,878	0.02%
2021/12/16	6	172.92	1	173.00	173.00	5	12,975	0.04%
2021/12/15	1	162.00	4	165.75	167.50	-3	12,895	-0.02%
2021/12/14	0	0.00	2	161.50	160.50	-2	12,907	-0.02%
2021/12/13	3	166.17	2	167.50	167.00	1	12,940	0.01%
2021/12/10	5	166.50	1	166.50	165.50	4	13,087	0.03%
2021/12/09	2	173.50	5	169.80	169.00	-3	13,075	-0.02%
2021/12/08	4	174.00	3	176.00	173.00	1	13,121	0.01%
2021/12/07	17	177.32	12	173.92	173.00	5	13,391	0.04%
2021/12/06	3.1	172.21	2	173.25	172.50	1.1	13,493	0.01%
2021/12/03	0	0.00	9	170.50	170.50	-9	13,607	-0.07%
2021/12/02	4	168.50	0	0.00	166.50	4	13,776	0.03%
2021/12/01	6	168.00	3	166.50	169.50	3	14,020	0.02%
2021/11/30	1	169.50	1	166.00	166.00	0	14,345	0.00%
2021/11/29	4	157.00	4	156.38	163.50	0	14,557	0.00%
2021/11/26	1	169.00	0	0.00	162.50	1	14,708	0.01%
2021/11/25	4	170.13	4	169.00	168.00	0	15,011	0.00%
2021/11/24	2	167.25	1	169.00	169.00	1	15,081	0.01%
2021/11/23	3	172.67	52.7	172.43	169.00	-49.7	15,233	-0.33%
2021/11/22	17	176.15	10	175.85	176.50	7	15,337	0.05%
2021/11/19	22	177.07	26	174.56	172.50	-4	15,709	-0.03%
2021/11/18	74.1	178.09	71.1	179.30	173.50	3	15,879	0.02%
2021/11/17	77	166.82	61	165.94	171.50	16	15,099	0.11%
2021/11/16	3	156.83	1	158.00	156.00	2	14,940	0.01%
2021/11/15	5	157.50	6	158.75	156.50	-1	15,536	-0.01%
2021/11/12	6	154.83	3	155.17	155.00	3	16,770	0.02%
2021/11/11	5	152.70	5	154.20	154.50	0	16,996	0.00%
2021/11/10	3	153.00	0	0.00	152.50	3	17,198	0.02%
2021/11/09	16.7	156.28	4.2	155.93	155.50	12.5	17,489	0.07%
2021/11/08	5	150.70	1	152.00	152.00	4	17,513	0.02%
2021/11/05	7	147.93	2	148.00	148.50	5	17,807	0.03%
2021/11/04	6.1	145.58	2	144.00	144.50	4.1	18,007	0.02%
2021/11/03	19	148.05	3	147.83	148.50	16	18,247	0.09%
2021/11/02	3.2	148.91	6	145.58	144.00	-2.8	18,473	-0.02%
2021/11/01	17	152.62	39	154.58	150.00	-22	18,641	-0.12%
2021/10/29	7	164.43	41	163.80	160.00	-34	18,846	-0.18%
2021/10/28	67	167.46	20	167.73	164.00	47	19,154	0.25%
2021/10/27	5	156.30	7	155.93	158.50	-2	19,858	-0.01%
2021/10/26	13	155.92	3	153.00	152.50	10	20,775	0.05%
2021/10/25	5	147.60	4	146.86	149.00	1	21,535	0.00%
2021/10/22	5	148.10	2	148.50	148.00	3	22,191	0.01%
2021/10/21	15	155.53	2	154.00	151.00	13	22,793	0.06%
2021/10/20	4	145.63	1	146.00	147.00	3	23,424	0.01%
2021/10/19	3	146.17	4	145.63	145.50	-1	24,926	0.00%
2021/10/18	1	143.50	0	0.00	143.00	1	25,500	0.00%
2021/10/15	4	140.50	1	140.00	141.00	3	25,649	0.01%
2021/10/14	2	138.00	5.1	139.28	139.00	-3.1	25,598	-0.01%
2021/10/13	2	136.50	2	135.00	134.00	0	25,541	0.00%
2021/10/12	1	139.00	2.1	141.69	139.00	-1.1	25,547	0.00%
2021/10/08	13	147.38	9	144.67	145.00	4	25,639	0.02%
2021/10/07	2	144.50	3	147.00	147.00	-1	25,668	0.00%
2021/10/06	12	145.58	7	143.79	140.00	5	25,703	0.02%
2021/10/05	6	147.08	3	150.67	150.50	3	25,490	0.01%
2021/10/04	4	145.00	7	145.00	139.50	-3	25,173	-0.01%
2021/10/01	9.1	152.75	7	149.07	148.50	2.1	25,123	0.01%
2021/09/30	3	155.17	7	153.93	155.00	-4	25,106	-0.02%
2021/09/29	5	155.30	2	156.00	153.50	3	25,212	0.01%
2021/09/28	5	162.80	5	165.80	162.00	0	25,688	0.00%
2021/09/27	3.1	167.35	2	168.00	168.00	1.1	25,883	0.00%
2021/09/24	3	164.83	4	164.38	164.00	-1	26,181	0.00%
2021/09/23	3	160.33	14	158.54	161.00	-11	26,339	-0.04%
2021/09/22	7	161.29	7	161.29	160.50	0	26,604	0.00%
2021/09/17	3.1	167.58	5.1	166.91	169.50	-2	26,950	-0.01%
2021/09/16	6	167.83	3	169.67	165.50	3	27,110	0.01%
2021/09/15	11	167.32	5	166.30	165.00	6	27,266	0.02%
2021/09/14	1.1	176.14	6	178.25	176.50	-4.9	27,647	-0.02%
2021/09/13	15.1	177.97	12	180.08	175.00	3.1	28,072	0.01%
2021/09/10	21	183.07	20	182.55	179.00	1	28,528	0.00%
2021/09/09	4	177.63	14	176.75	179.50	-10	28,530	-0.04%
2021/09/08	9	172.60	8	173.00	169.00	1	28,671	0.00%
2021/09/07	11	176.14	9	177.17	176.50	2	29,141	0.01%
2021/09/06	14	175.89	27	173.74	174.50	-13	29,420	-0.04%
2021/09/03	10	183.20	9.1	185.02	180.50	0.9	29,785	0.00%
2021/09/02	14.1	190.11	18	189.72	186.00	-4	30,498	-0.01%
2021/09/01	17	193.68	14	194.50	195.50	3	31,476	0.01%
2021/08/31	16	194.41	29	193.88	191.50	-13	32,096	-0.04%
2021/08/30	4	190.13	0	0.00	189.00	4	32,647	0.01%
2021/08/27	6	191.24	6	189.17	190.50	0	33,242	0.00%
2021/08/26	15	193.17	16	190.91	190.50	-1	34,115	0.00%
2021/08/25	43	190.91	32	193.02	193.50	11	35,424	0.03%
2021/08/24	25	196.12	21	195.17	190.00	4	35,921	0.01%
2021/08/23	29.1	202.21	14	202.21	202.00	15.1	36,217	0.04%
2021/08/20	16.1	193.10	17	193.41	190.50	-0.9	36,492	0.00%
2021/08/19	18	198.89	25	196.60	189.50	-7	36,702	-0.02%
2021/08/18	55.1	201.37	18	197.28	208.00	37.1	36,877	0.10%
2021/08/17	12	215.58	11.1	213.07	207.50	0.9	37,064	0.00%
2021/08/16	6	221.92	6	222.75	221.00	0	37,988	0.00%
2021/08/13	10	231.95	7	227.71	224.00	3	38,240	0.01%
2021/08/12	5	237.70	1	241.00	236.50	4	38,758	0.01%
2021/08/11	11	241.23	49.1	245.91	237.00	-38	39,687	-0.10%
2021/08/10	6	254.58	34	253.16	248.50	-28	39,841	-0.07%
2021/08/09	46	263.92	11	256.09	252.00	35	40,193	0.09%
2021/08/06	13	267.62	7.5	270.00	269.50	5.5	41,121	0.01%
2021/08/05	22	268.61	24	265.88	265.50	-2	41,868	0.00%
2021/08/04	33	276.35	22	274.80	274.00	11	42,818	0.03%
2021/08/03	12.1	286.41	18	285.78	282.50	-5.9	42,779	-0.01%
2021/08/02	40.1	286.07	17.1	291.56	280.00	23	42,832	0.05%
2021/07/30	25.2	283.07	66	279.45	276.50	-40.9	42,231	-0.10%
2021/07/29	18.6	264.16	73	267.58	275.00	-54.4	41,722	-0.13%
2021/07/28	30.1	271.91	20.1	266.42	261.00	10	41,284	0.02%
2021/07/27	35	281.65	35.7	281.37	290.00	-0.7	41,322	0.00%
2021/07/26	109.1	282.30	31.2	282.06	276.00	78	40,993	0.19%	大買/
2021/07/23	119.4	263.13	62.3	263.44	270.50	57.1	40,197	0.14%	大買/
2021/07/22	8.4	239.78	73.4	234.84	246.00	-65	39,107	-0.17%
2021/07/21	4	219.63	7	221.93	224.00	-3	38,837	-0.01%
2021/07/20	6	218.67	12	217.46	214.00	-6	39,098	-0.02%
2021/07/19	7	226.36	6	228.42	226.00	1	39,414	0.00%
2021/07/16	5	223.70	8	226.50	225.50	-3	39,721	-0.01%
2021/07/15	4.1	222.67	3	224.17	224.50	1.1	40,297	0.00%
2021/07/14	11.1	210.14	16	210.72	215.50	-5	41,013	-0.01%
2021/07/13	13	212.96	2	215.25	210.00	11	41,311	0.03%
2021/07/12	8	223.50	6	223.75	221.00	2	42,235	0.00%
2021/07/09	3.1	220.88	4	221.00	220.50	-0.9	43,038	0.00%
2021/07/08	7	226.01	4	227.25	225.00	3	43,962	0.01%
2021/07/07	6	227.00	2	234.50	224.00	4	44,613	0.01%
2021/07/06	15.1	234.65	4	231.25	231.00	11.1	45,041	0.02%
2021/07/05	15	235.70	30.2	239.33	238.50	-15.2	45,758	-0.03%
2021/07/02	13.1	227.78	12	228.75	228.00	1.1	45,754	0.00%
2021/07/01	7	224.81	8	227.81	222.00	-1	45,948	0.00%
2021/06/30	9.2	222.83	13	225.38	226.00	-3.8	46,289	-0.01%
2021/06/29	25.2	231.48	12	231.42	219.00	13.2	46,999	0.03%
2021/06/28	8	229.69	17	228.07	233.00	-9	46,737	-0.02%
2021/06/25	10	220.80	13	220.73	220.00	-3	46,470	-0.01%
2021/06/24	30	219.57	23	216.04	217.00	7	46,369	0.02%
2021/06/23	20	223.05	28	220.04	217.50	-8	46,246	-0.02%
2021/06/22	14	214.14	17	213.44	212.50	-3	45,753	-0.01%
2021/06/21	27.1	213.64	22	212.05	208.00	5.1	45,360	0.01%
2021/06/18	20.1	226.73	20	223.85	222.50	0.1	44,912	0.00%
2021/06/17	19.1	224.76	97	224.07	228.50	-77.9	44,681	-0.17%
2021/06/16	34	235.10	67.4	235.66	223.00	-33.4	44,410	-0.08%
2021/06/15	17	244.35	21	245.52	242.50	-4	43,982	-0.01%
2021/06/11	50.8	244.10	99.1	239.84	241.00	-48.3	44,896	-0.11%
2021/06/10	248.1	249.64	58.1	245.11	240.00	190	44,973	0.42%	大買/鉅額交易
2021/06/09	48	237.79	142.2	238.91	248.00	-94.2	44,862	-0.21%	大賣/
2021/06/08	53.2	240.78	50.3	239.60	230.50	2.9	44,752	0.01%
2021/06/07	41.5	229.45	57.1	231.35	238.00	-15.6	44,289	-0.04%
2021/06/04	55	231.12	29	230.05	226.50	26	43,743	0.06%
2021/06/03	120	225.25	55.1	225.36	230.00	64.9	43,243	0.15%	大買/
2021/06/02	111.3	231.45	81.1	229.67	216.00	30.1	42,269	0.07%	大買/
2021/06/01	21	229.76	54.2	230.31	232.50	-33.2	40,906	-0.08%
2021/05/31	19	207.66	23.1	208.63	211.50	-4.1	39,973	-0.01%
2021/05/28	21.2	202.24	19	202.71	199.50	2.2	39,364	0.01%
2021/05/27	46.1	197.88	33	195.83	200.00	13.1	39,070	0.03%
2021/05/26	36	199.03	38	196.45	192.50	-2	38,520	-0.01%
2021/05/25	76	200.59	60.1	201.40	199.50	15.9	37,898	0.04%
2021/05/24	28	181.89	60.8	180.62	190.00	-32.8	36,643	-0.09%
2021/05/21	31	171.68	16	171.81	176.00	15	35,838	0.04%
2021/05/20	54	174.92	28	172.25	169.00	26	35,635	0.07%
2021/05/19	17	174.56	11	173.50	179.00	6	35,152	0.02%
2021/05/18	30.1	159.73	36	159.64	163.00	-6	34,334	-0.02%
2021/05/17	14	155.18	59	150.37	148.50	-45	34,113	-0.13%
2021/05/14	84	178.80	98	170.74	164.50	-14	33,842	-0.04%
2021/05/13	61	168.46	58	166.30	171.00	3	32,760	0.01%
2021/05/12	46	158.21	153	158.72	161.00	-107	31,940	-0.34%	大賣/鉅額交易
2021/05/11	14.1	168.24	9	165.33	162.50	5.1	30,804	0.02%
2021/05/10	93	192.17	12.1	186.61	180.50	80.9	30,623	0.26%
2021/05/07	46.1	180.18	26	182.83	183.00	20.1	30,225	0.07%
2021/05/06	58	175.32	39	174.59	171.00	19	29,853	0.06%
2021/05/05	35	184.14	36.1	178.31	172.50	-1.1	29,380	0.00%
2021/05/04	36	177.00	201.2	171.40	191.50	-165.2	29,111	-0.57%	大賣/鉅額交易
2021/05/03	12.2	189.38	10	186.80	179.50	2.2	28,545	0.01%
2021/04/29	17.1	200.62	16.1	200.56	199.00	1	28,395	0.00%
2021/04/28	45	205.21	12.1	204.34	201.00	33	28,586	0.12%
2021/04/27	14.1	202.46	28.1	200.59	195.50	-14	28,353	-0.05%
2021/04/26	53	197.82	28	198.04	196.50	25	28,220	0.09%
2021/04/23	61.1	188.49	19	192.45	193.50	42.1	28,108	0.15%
2021/04/22	71.1	182.94	16	185.91	176.00	55.1	28,446	0.19%
2021/04/21	58.2	179.20	34	178.38	179.00	24.2	28,387	0.09%
2021/04/20	42.3	195.22	22	192.11	182.00	20.3	27,900	0.07%
2021/04/19	30	203.95	165.1	199.07	198.50	-135.1	27,235	-0.50%	大賣/鉅額交易
2021/04/16	192.1	229.94	41	230.21	220.50	151.1	27,122	0.56%	大買/鉅額交易
2021/04/15	20	208.78	22	210.98	220.00	-2	26,314	-0.01%
2021/04/14	33.1	202.99	139.7	197.69	200.00	-106.7	25,679	-0.42%	大賣/鉅額交易
2021/04/13	45.1	211.44	211.3	207.49	202.50	-166.2	24,924	-0.67%	大賣/鉅額交易
2021/04/12	72.3	213.75	162.1	205.89	202.50	-89.8	24,342	-0.37%	大賣/
2021/04/09	36	235.89	92	229.54	225.00	-56	23,930	-0.23%
2021/04/08	31.1	227.33	63	232.53	236.50	-31.9	23,464	-0.14%
2021/04/07	30	217.78	66	215.14	215.00	-36	23,107	-0.16%
2021/04/06	25	213.28	193	213.55	218.50	-168	22,891	-0.73%	大賣/鉅額交易
2021/04/01	24	188.69	88	191.73	199.00	-64	22,675	-0.28%
2021/03/31	2	187.25	0	0.00	181.00	2	22,011	0.01%
2021/03/30	3	173.33	1	186.00	183.50	2	22,479	0.01%
2021/03/29	0	173.00	19	169.21	174.00	-19	22,643	-0.08%
2021/03/26	31	155.16	5	158.50	158.50	26	23,226	0.11%
2021/03/25	0	0.00	29	145.60	144.50	-29	23,434	-0.12%
2021/03/24	2	148.00	35	149.89	148.00	-33	23,608	-0.14%
2021/03/23	0	0.00	77	147.86	152.00	-77	23,801	-0.32%
2021/03/22	25	152.58	1	151.00	154.00	24	24,108	0.10%
2021/03/19	0	0.00	6.1	152.95	159.00	-6.1	24,041	-0.03%
2021/03/18	6	148.00	7	147.93	152.50	-1	23,912	0.00%
2021/03/17	122.1	141.56	95	141.76	139.00	27.1	23,843	0.11%	大買/
2021/03/16	36	145.82	39	144.36	148.50	-3	22,616	-0.01%
2021/03/15	327	128.19	20.1	129.94	135.00	306.9	21,961	1.40%	大買/鉅額交易
2021/03/12	69	119.42	24.5	117.73	123.00	44.5	21,016	0.21%
2021/03/11	123	106.70	19	109.29	112.00	104	19,953	0.52%	大買/鉅額交易
2021/03/10	89	105.29	18	103.44	102.00	71	19,630	0.36%
2021/03/09	32	97.75	14	98.83	100.00	18	19,296	0.09%
2021/03/08	20	101.15	5	96.70	96.10	15	19,365	0.08%
2021/03/05	14	99.65	16	98.82	99.20	-2	19,397	-0.01%
2021/03/04	12	101.92	22	100.55	101.50	-10	19,409	-0.05%
2021/03/03	14	100.82	12.3	105.29	101.00	1.7	19,427	0.01%
2021/03/02	88	106.21	18	105.00	104.50	70	19,354	0.36%
2021/02/26	60	101.00	9	102.83	99.80	51	19,082	0.27%
2021/02/25	13	106.27	9	109.56	101.00	4	18,950	0.02%
2021/02/24	4	110.13	11	109.95	106.50	-7	18,832	-0.04%
2021/02/23	5	112.40	11	111.45	113.50	-6	18,669	-0.03%
2021/02/22	20	105.73	20	107.35	109.00	0	18,470	0.00%
2021/02/19	54	101.54	46	102.38	99.70	8	18,188	0.04%
2021/02/18	32	97.90	15.1	97.84	99.30	16.9	17,890	0.09%
2021/02/17	41.1	94.07	11	94.95	94.80	30.1	17,744	0.17%
2021/02/05	111	88.12	28	87.31	88.30	83	17,606	0.47%	大買/
2021/02/04	31	85.05	30	83.63	83.10	1	17,491	0.01%
2021/02/03	5	84.48	3	84.90	83.60	2	17,453	0.01%
2021/02/02	9	81.57	1	81.90	81.90	8	17,654	0.05%
2021/02/01	29	80.74	34	81.47	81.60	-5	17,735	-0.03%
2021/01/29	4	86.48	56	86.12	84.00	-52	17,492	-0.30%
2021/01/28	0	0.00	63	89.35	88.40	-63	17,286	-0.36%
2021/01/27	2.5	91.52	3	92.13	90.80	-0.5	17,175	0.00%
2021/01/26	17	95.82	182	91.45	90.80	-165	17,215	-0.96%	大賣/鉅額交易
2021/01/25	21	98.00	7	96.57	95.60	14	16,996	0.08%
2021/01/22	205	100.53	12	100.49	101.00	193	17,006	1.13%	大買/鉅額交易
2021/01/21	82	97.59	27	97.88	97.90	55	16,945	0.32%
2021/01/20	13	103.63	19	100.98	98.60	-6	16,813	-0.04%
2021/01/19	20	108.08	13	107.77	109.50	7	16,898	0.04%
2021/01/18	12	109.00	54	108.79	108.50	-42	16,782	-0.25%
2021/01/15	33	109.17	140	108.77	110.50	-107	16,420	-0.65%	大賣/鉅額交易
2021/01/14	21	104.29	49	103.36	106.00	-28	15,638	-0.18%
2021/01/13	2	96.95	0	0.00	96.60	2	15,309	0.01%
2021/01/12	6	94.78	2	94.00	93.50	4	15,066	0.03%
2021/01/11	11	97.51	40	98.62	98.00	-29	14,830	-0.20%
2021/01/08	53	92.56	55	91.56	92.90	-2	14,485	-0.01%
2021/01/07	11	90.36	90	87.82	91.90	-79	14,161	-0.56%
2021/01/06	1	86.20	106	85.72	86.10	-105	13,867	-0.76%	大賣/鉅額交易
2021/01/05	11	90.14	15	88.29	87.90	-4	13,629	-0.03%
2021/01/04	4	92.38	4	90.65	90.70	0	13,423	0.00%
2020/12/31	10	97.20	10	99.40	93.50	0	13,225	0.00%
2020/12/30	3	95.10	3	96.00	95.10	0	12,730	0.00%
2020/12/29	3	98.77	4	97.98	95.50	-1	12,492	-0.01%
2020/12/28	35	96.34	6	98.57	99.00	29	12,246	0.24%
2020/12/25	47	90.16	35	89.86	91.50	12	11,791	0.10%
2020/12/24	15	85.05	13.1	87.50	87.50	1.9	11,465	0.02%
2020/12/23	3	85.00	0	0.00	85.00	3	10,799	0.03%
2020/12/22	47.1	84.70	19	83.22	77.50	28.1	10,442	0.27%
2020/12/21	107	77.34	2.1	77.56	80.80	104.9	9,725	1.08%	大買/鉅額交易
2020/12/18	11	72.83	1	73.20	73.50	10	9,411	0.11%
2020/12/17	43.1	70.22	14	70.49	72.20	29.1	9,180	0.32%
2020/12/16	162	70.66	38	68.30	68.40	124	8,966	1.38%	大買/鉅額交易
2020/12/15	2	68.10	4	69.05	67.70	-2	8,530	-0.02%
2020/12/14	2	68.50	0	0.00	68.50	2	8,452	0.02%
2020/12/11	5.3	67.74	2	68.50	68.70	3.3	8,405	0.04%
2020/12/10	11	68.06	4	68.30	67.50	7	8,237	0.08%
2020/12/09	8	69.58	4	69.25	69.90	4	8,013	0.05%
2020/12/08	0	0.00	1	66.50	66.50	-1	7,848	-0.01%
2020/12/07	2	62.10	3	65.30	65.10	-1	7,784	-0.01%
2020/12/04	5	66.82	0	0.00	64.80	5	7,756	0.06%
2020/12/03	8	67.01	4	67.45	67.40	4	7,653	0.05%
2020/12/02	4	66.48	10	67.50	66.50	-6	7,624	-0.08%
2020/12/01	16	66.49	1	66.30	65.70	15	7,342	0.20%
2020/11/30	2	65.00	0	0.00	66.60	2	7,166	0.03%
2020/11/27	0	0.00	6	63.00	62.50	-6	6,971	-0.09%
2020/11/26	2	62.70	2	61.90	61.90	0	6,865	0.00%
2020/11/25	0	0.00	1	61.60	59.10	-1	6,848	-0.01%
2020/11/23	0	0.00	1.7	60.34	60.10	-1.7	6,790	-0.03%
2020/11/20	3	59.03	2	59.85	59.80	1	6,750	0.01%
2020/11/19	15	59.60	7	59.01	58.40	8	6,661	0.12%
2020/11/18	1	57.30	1	57.80	57.20	0	6,590	0.00%
2020/11/17	0	0.00	1	58.00	57.40	-1	6,694	-0.01%
2020/11/16	1	57.00	8	58.40	57.00	-7	6,670	-0.10%
2020/11/13	1	56.00	2	57.15	57.10	-1	6,614	-0.02%
2020/11/12	2.2	55.89	2	55.50	55.00	0.2	6,515	0.00%
2020/11/11	1	56.80	1	55.90	56.30	0	6,390	0.00%
2020/11/10	17	56.26	11	56.55	56.30	6	6,437	0.09%
2020/11/09	2	54.00	2.6	54.72	54.80	-0.6	6,022	-0.01%
2020/11/06	0.1	50.00	5	50.80	49.90	-5	5,797	-0.09%
2020/11/05	0	0.00	5	50.00	50.30	-5	5,845	-0.09%
2020/11/04	0.1	49.80	0	0.00	50.40	0.1	5,846	0.00%
2020/11/03	11.1	50.18	0	0.00	49.70	11.1	5,814	0.19%
2020/11/02	6	51.98	5	51.90	52.00	1	5,817	0.02%
2020/10/30	6	53.03	6	52.52	51.20	0	5,847	0.00%
2020/10/29	15	50.47	21	52.50	52.50	-6	5,939	-0.10%
2020/10/28	61	50.37	62.4	50.92	51.20	-1.4	5,850	-0.02%
2020/10/27	2.9	48.50	2.4	48.57	48.40	0.5	5,502	0.01%
2020/10/26	6	47.61	6	47.38	47.00	0	5,212	0.00%
2020/10/14	4	33.45	2	33.70	33.50	2	5,038	0.04%
2020/10/13	2	33.15	5	33.55	33.80	-3	5,092	-0.06%
2020/10/12	8	33.57	0	0.00	32.60	8	5,098	0.16%
2020/10/08	0	0.00	4	33.91	34.15	-4	5,174	-0.08%
2020/10/06	4	33.71	4	33.75	33.50	0	5,610	0.00%
2020/09/15	0	0.00	51	33.20	33.05	-51	8,308	-0.61%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/11	1	32.30	0	0.00	32.45	1	8,468	0.01%
2020/09/10	0	0.00	1	33.20	32.65	-1	8,504	-0.01%
2020/09/07	0	0.00	2	32.95	32.35	-2	8,899	-0.02%
2020/09/04	1	32.00	0	0.00	32.35	1	9,142	0.01%
2020/09/03	1	32.85	0	0.00	32.90	1	9,178	0.01%
2020/08/31	22	33.30	0	0.00	33.05	22	9,520	0.23%
2020/08/28	0	0.00	35	31.77	32.70	-35	9,623	-0.36%
2020/08/27	3	33.00	21	32.52	32.10	-18	9,829	-0.18%
2020/08/26	1	33.05	38	33.26	33.00	-37	9,797	-0.38%
2020/08/21	0	0.00	1	33.75	33.45	-1	9,858	-0.01%
2020/08/20	34	34.22	0	0.00	32.95	34	9,864	0.34%
2020/08/19	24	35.90	0	0.00	35.95	24	9,753	0.25%
2020/08/17	0	0.00	15	37.43	37.30	-15	9,709	-0.15%
2020/08/14	2	36.45	3	36.40	36.40	-1	9,816	-0.01%
2020/08/13	18.3	37.21	1	38.10	36.85	17.3	9,891	0.17%
2020/08/12	19	37.02	41	37.69	37.95	-22	9,990	-0.22%
2020/08/10	54	37.76	2	37.33	37.00	52	10,113	0.51%
2020/08/07	1	37.45	10	37.80	37.90	-9	10,364	-0.09%
2020/08/06	14	37.88	4	38.65	37.50	10	11,129	0.09%
2020/08/05	1	38.25	17	37.88	38.45	-16	11,261	-0.14%
2020/08/04	41	37.29	0	0.00	36.95	41	11,444	0.36%
2020/08/03	0	0.00	2	36.88	37.00	-2	11,809	-0.02%
2020/07/31	0	0.00	6	36.81	36.85	-6	12,486	-0.05%
2020/07/30	0	0.00	15	36.93	36.70	-15	12,943	-0.12%
2020/07/29	2	35.65	0	0.00	35.75	2	13,194	0.02%
2020/07/28	10	36.75	0	0.00	35.55	10	13,258	0.08%
2020/07/27	0	0.00	11	37.34	36.70	-11	13,268	-0.08%
2020/07/24	34	37.59	11	38.45	36.00	23	13,356	0.17%
2020/07/23	21	37.22	13	37.85	38.00	8	13,411	0.06%
2020/07/22	0	0.00	10	36.30	36.20	-10	13,559	-0.07%
2020/07/20	3	35.80	1	35.50	35.85	2	13,805	0.01%
2020/07/17	0	0.00	1	36.65	35.45	-1	13,933	-0.01%
2020/07/16	2	36.38	2	36.80	36.30	0	13,969	0.00%
2020/07/15	20	37.18	10	37.95	36.85	10	14,073	0.07%
2020/07/14	38	37.84	11	38.25	37.60	27	14,035	0.19%
2020/07/13	11	37.24	25	38.03	38.35	-14	13,921	-0.10%
2020/07/10	64	37.12	57	37.78	36.50	7	13,910	0.05%
2020/07/09	20	37.55	31	37.65	37.20	-11	13,865	-0.08%
2020/07/08	30	37.78	10	37.68	37.60	20	13,782	0.15%
2020/07/07	4	37.25	10	37.43	37.05	-6	13,740	-0.04%
2020/07/06	22	38.12	17	38.35	38.05	5	13,518	0.04%
2020/07/03	1	35.70	16.7	36.65	36.95	-15.7	13,152	-0.12%
2020/07/02	2	33.55	4	33.50	33.70	-2	12,618	-0.02%
2020/06/30	0	0.00	2	32.15	32.20	-2	12,521	-0.02%
2020/06/29	2	32.35	0	0.00	32.10	2	12,586	0.02%
2020/06/24	2	33.43	0	0.00	33.40	2	12,549	0.02%
2020/06/23	2	32.95	4	33.55	34.10	-2	12,422	-0.02%
2020/06/22	0	0.00	3	32.85	32.65	-3	12,237	-0.02%
2020/06/19	5	33.01	5	32.90	32.75	0	12,203	0.00%
2020/06/18	0	0.00	6	32.55	32.40	-6	12,136	-0.05%
2020/06/17	2	32.20	5	32.36	32.15	-3	12,097	-0.02%
2020/06/16	5	32.10	4	32.33	32.15	1	12,131	0.01%
2020/06/15	2	32.70	0	0.00	32.30	2	12,122	0.02%
2020/06/11	3	32.95	5	31.93	31.65	-2	12,006	-0.02%
2020/06/10	1	32.45	0	0.00	32.45	1	11,876	0.01%
2020/06/09	0	0.00	16	32.63	32.45	-16	12,063	-0.13%
2020/06/08	14	32.73	2	32.35	32.25	12	12,309	0.10%
2020/06/05	10	32.80	11	32.80	32.65	-1	12,621	-0.01%
2020/06/04	2	32.38	11	32.25	32.30	-9	12,878	-0.07%
2020/06/03	17	32.15	5	31.97	32.20	12	12,993	0.09%
2020/06/02	3	30.82	1	31.05	30.65	2	13,175	0.02%
2020/06/01	1	30.75	1	31.15	30.80	0	13,257	0.00%
2020/05/28	1	30.15	2	31.00	30.15	-1	13,487	-0.01%
2020/05/27	4	31.10	0	0.00	30.80	4	13,504	0.03%
2020/05/22	11	31.41	1	31.20	31.10	10	13,957	0.07%
2020/05/21	11	32.52	11	32.45	32.30	0	13,961	0.00%
2020/05/20	10	31.80	0	0.00	32.00	10	13,923	0.07%
2020/05/19	3	31.83	6	31.95	31.85	-3	13,972	-0.02%
2020/05/18	0	0.00	0	30.20	30.00	0	13,885	0.00%
2020/05/15	10	31.55	0	0.00	31.20	10	14,215	0.07%
2020/05/14	0	0.00	29	31.32	31.15	-29	14,552	-0.20%
2020/05/13	16	30.06	669	30.37	31.60	-653	14,457	-4.52%	大賣/鉅額交易
2020/05/12	12	31.95	1	31.55	32.10	11	13,689	0.08%
2020/05/11	47	32.61	0	0.00	31.95	47	13,404	0.35%
2020/05/08	7	35.61	472	35.65	35.50	-465	13,050	-3.56%	大賣/鉅額交易
2020/05/07	1,117	36.34	14	36.22	36.50	1,103	12,651	8.72%	大買/鉅額交易
2020/05/06	15	35.41	8	36.06	35.00	7	11,977	0.06%
2020/05/05	1	34.90	2	34.30	33.70	-1	11,439	-0.01%
2020/04/29	1	32.20	4	32.30	32.05	-3	11,001	-0.03%
2020/04/28	2	31.30	5	32.31	31.45	-3	10,887	-0.03%
2020/04/27	7	33.18	4	33.71	33.15	3	10,629	0.03%
2020/04/24	1	31.70	6	31.78	32.20	-5	10,392	-0.05%
2020/04/23	2	30.93	0	0.00	30.90	2	10,362	0.02%
2020/04/22	14	30.19	2	29.70	30.15	12	10,319	0.12%
2020/04/21	2	31.23	0	0.00	30.15	2	10,212	0.02%
2020/04/20	2	32.43	0	0.00	31.70	2	10,104	0.02%
2020/04/17	0	0.00	1	33.45	33.45	-1	10,046	-0.01%
2020/04/16	0	0.00	10	33.50	34.05	-10	10,117	-0.10%
2020/04/15	1	32.50	20	33.34	33.00	-19	10,158	-0.19%
2020/04/14	0	0.00	1	33.25	33.40	-1	9,868	-0.01%
2020/04/13	1	32.10	2	31.95	31.90	-1	9,705	-0.01%
2020/04/10	27	31.68	10	31.40	31.35	17	9,633	0.18%
2020/04/09	6	31.25	5	31.30	31.40	1	9,501	0.01%
2020/04/08	0	0.00	2	30.63	30.75	-2	9,417	-0.02%
2020/04/07	1	30.05	11	29.50	30.00	-10	9,309	-0.11%
2020/04/06	15	27.95	15	28.50	28.40	0	9,176	0.00%
2020/04/01	2	28.25	6	28.31	28.10	-4	9,128	-0.04%
2020/03/31	4	28.40	1	28.95	28.30	3	9,101	0.03%
2020/03/30	3	27.15	3	28.62	28.90	0	9,008	0.00%
2020/03/27	10	28.10	14	27.48	27.10	-4	8,949	-0.04%
2020/03/26	21	27.65	15	27.72	27.95	6	8,942	0.07%
2020/03/25	8	27.13	0	0.00	26.70	8	8,942	0.09%
2020/03/23	0	0.00	2	25.20	25.65	-2	8,837	-0.02%
2020/03/19	0	0.00	7	25.26	25.10	-7	8,813	-0.08%
2020/03/18	2	27.50	2	26.85	27.10	0	8,750	0.00%
2020/03/17	0	0.00	1	27.10	27.25	-1	8,738	-0.01%
2020/03/16	7	26.35	1	27.60	26.30	6	8,655	0.07%
2020/03/13	1	26.15	0	0.00	26.65	1	8,542	0.01%
2020/03/12	3	30.28	0	0.00	28.95	3	8,308	0.04%
2020/03/11	2	32.90	1	32.85	32.15	1	8,032	0.01%
2020/03/10	10	32.03	10	31.98	31.15	0	7,669	0.00%
2020/03/09	5	31.66	3	31.60	30.50	2	7,272	0.03%
2020/03/06	14	32.66	2	32.43	33.05	12	7,047	0.17%
2020/03/05	0	31.00	0	0.00	31.00	0	6,669	0.00%
2020/03/04	12	30.23	0	0.00	30.65	12	6,657	0.18%
2020/03/03	5	30.84	3	30.95	31.05	2	6,666	0.03%
2020/03/02	1	30.10	0	0.00	30.15	1	6,555	0.02%
2020/02/27	3	30.50	3	30.05	30.40	0	6,519	0.00%
2020/02/26	0	0.00	2	29.85	30.15	-2	6,680	-0.03%
2020/02/25	1	29.05	2	28.75	29.35	-1	6,769	-0.01%
2020/02/20	11	31.58	0	0.00	31.30	11	6,546	0.17%
2020/02/19	0	0.00	3	31.65	31.80	-3	6,446	-0.05%
2020/02/18	24	31.59	12	31.20	31.60	12	6,342	0.19%
2020/02/17	4	30.13	11	30.66	31.20	-7	6,005	-0.12%
2020/02/14	11	28.30	1	27.60	28.40	10	5,467	0.18%
2020/02/13	2	26.13	0	0.00	26.30	2	5,214	0.04%
2020/01/31	0	0.00	1	26.15	25.50	-1	5,467	-0.02%
2020/01/17	1	27.20	0	0.00	27.55	1	5,571	0.02%
2020/01/16	0	0.00	1	26.50	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	5	25.94	26.00	-5	5,297	-0.09%
2020/01/10	0	0.00	7	25.07	25.60	-7	5,054	-0.14%
2020/01/09	0	0.00	3.8	24.61	24.85	-3.8	4,879	-0.08%
2020/01/08	1	22.65	0	0.00	22.90	1	4,753	0.02%
2020/01/07	3	22.50	0	0.00	22.65	3	4,783	0.06%
2020/01/06	0	0.00	29	23.50	22.90	-29	4,749	-0.61%
2020/01/02	0	0.00	1	24.00	24.00	-1	4,685	-0.02%
2019/12/27	0	0.00	1	23.75	23.70	-1	4,633	-0.02%
2019/12/26	2	23.60	0	0.00	23.65	2	4,622	0.04%
2019/12/24	1	23.55	0	0.00	23.40	1	4,607	0.02%
2019/12/23	0	0.00	5	23.45	23.40	-5	4,582	-0.11%
2019/12/20	10	24.47	0	0.00	24.15	10	4,497	0.22%
2019/12/17	8	24.49	0	0.00	24.40	8	4,394	0.18%
2019/12/12	5	25.15	0	0.00	25.25	5	4,300	0.12%
2019/12/09	4	25.59	0	0.00	25.60	4	4,095	0.10%
2019/12/06	6	25.75	0	0.00	25.50	6	4,059	0.15%
2019/12/05	0	0.00	6	26.35	25.75	-6	4,015	-0.15%
2019/12/03	0	0.00	2	26.20	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	14	26.08	25.80	-14	3,803	-0.37%
2019/11/29	0	0.00	2	26.30	26.20	-2	3,779	-0.05%
2019/11/28	0	0.00	4	26.15	26.30	-4	3,710	-0.11%
2019/11/26	2	25.58	1	25.60	25.70	1	3,573	0.03%
2019/11/25	17	25.58	0	0.00	25.80	17	3,521	0.48%
2019/11/22	6	25.49	0	0.00	25.50	6	3,237	0.19%
2019/11/21	0	0.00	13	24.91	25.00	-13	3,016	-0.43%
2019/11/20	0	0.00	9	24.67	24.75	-9	2,943	-0.31%
2019/11/19	24	24.53	9	24.23	23.85	15	2,829	0.53%
2019/11/18	0	0.00	5	24.75	24.80	-5	2,650	-0.19%
2019/11/15	4	24.00	0	0.00	24.05	4	2,588	0.15%
2019/11/14	5	23.50	0	0.00	23.55	5	2,534	0.20%
2019/11/12	1	24.35	0	0.00	24.95	1	2,389	0.04%
2019/11/11	0	0.00	2	24.63	24.15	-2	2,359	-0.08%
2019/11/08	0	0.00	1	25.30	24.90	-1	2,305	-0.04%
2019/11/07	0	0.00	20	24.25	25.00	-20	2,208	-0.91%
2019/11/06	0	0.00	13	24.31	24.05	-13	2,100	-0.62%
2019/11/05	1	24.00	2	23.95	24.00	-1	2,055	-0.05%
2019/11/04	0	0.00	1	24.80	24.00	-1	2,008	-0.05%
2019/11/01	5	24.05	0	0.00	24.10	5	1,906	0.26%
2019/10/31	3	23.60	0	0.00	23.80	3	1,885	0.16%
2019/10/30	1	23.90	5	23.80	23.90	-4	1,832	-0.22%
2019/10/29	16	23.60	0	0.00	23.40	16	1,786	0.90%
2019/10/28	8	24.64	17	24.66	24.90	-9	1,648	-0.55%
2019/10/22	2	22.60	0	0.00	22.60	2	1,511	0.13%
2019/10/15	4	22.45	2	22.35	22.20	2	1,518	0.13%
2019/10/08	1	21.65	0	0.00	21.60	1	1,503	0.07%
2019/10/03	2	21.65	0	0.00	21.65	2	1,559	0.13%
2019/09/27	1	21.50	24	21.31	21.10	-23	1,573	-1.46%
2019/09/26	23	21.85	0	0.00	21.65	23	1,575	1.46%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/20	0	0.00	1	22.00	22.10	-1	1,591	-0.06%
2019/09/19	2	21.70	0	0.00	21.70	2	1,579	0.13%
2019/09/17	1	22.15	0	0.00	22.05	1	1,556	0.06%
2019/09/04	0	0.00	1	23.35	23.20	-1	1,652	-0.06%
2019/09/02	1	23.20	0	0.00	23.75	1	1,629	0.06%
2019/08/29	0	0.00	1	23.00	22.85	-1	1,557	-0.06%
2019/08/20	1	22.25	15	22.30	22.25	-14	1,643	-0.85%
2019/08/19	0	0.00	1	22.70	22.40	-1	1,664	-0.06%
2019/08/15	1	21.55	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	10	22.26	22.00	-10	1,813	-0.55%
2019/08/12	10	22.20	0	0.00	22.10	10	1,854	0.54%
2019/07/26	10	23.60	0	0.00	23.60	10	2,056	0.49%
2019/07/16	2	23.60	0	0.00	23.65	2	2,784	0.07%
2019/07/03	6	23.45	0	0.00	23.45	6	3,404	0.18%
2019/06/27	1	23.35	0	0.00	23.25	1	3,518	0.03%
2019/06/12	0	0.00	3	22.50	22.50	-3	4,912	-0.06%
2019/06/03	2	21.35	0	0.00	21.65	2	4,882	0.04%
2019/05/31	7	21.37	10	21.40	21.40	-3	4,881	-0.06%
2019/05/30	10	21.10	0	0.00	21.40	10	4,900	0.20%
2019/05/23	3	21.35	0	0.00	21.25	3	5,040	0.06%
2019/05/21	0	0.00	10	19.75	20.60	-10	4,972	-0.20%
2019/05/13	7	22.61	0	0.00	22.05	7	5,062	0.14%
2019/05/10	5	23.10	0	0.00	23.20	5	5,029	0.10%
2019/05/09	0	0.00	1	23.55	23.20	-1	5,053	-0.02%
2019/05/07	1	24.75	0	0.00	24.45	1	5,027	0.02%
2019/04/29	1	25.65	0	0.00	24.95	1	4,995	0.02%
2019/04/26	12	26.36	0	0.00	26.50	12	4,899	0.24%
2019/04/24	0	0.00	41	26.24	25.70	-41	4,724	-0.87%
2019/04/23	6	26.15	0	0.00	26.20	6	4,795	0.13%
2019/04/22	9	25.37	2	26.35	26.50	7	4,687	0.15%
2019/04/19	12	24.65	0	0.00	24.80	12	4,529	0.26%
2019/04/18	14	23.97	13	24.45	24.00	1	4,587	0.02%
2019/04/17	1	25.10	0	0.00	24.65	1	4,558	0.02%
2019/04/16	7	24.53	0	0.00	24.60	7	4,542	0.15%
2019/04/12	15	25.80	15	25.73	25.40	0	4,497	0.00%
2019/04/11	0	0.00	15	25.75	25.60	-15	4,521	-0.33%
2019/04/10	26	25.95	10	26.35	26.35	16	4,474	0.36%
2019/04/09	20	25.23	23	25.47	25.70	-3	4,267	-0.07%
2019/04/08	0	0.00	10	25.35	25.45	-10	4,219	-0.24%
2019/04/03	7	25.60	0	0.00	25.05	7	4,227	0.17%
2019/04/02	11	24.87	0	0.00	25.35	11	4,248	0.26%
2019/03/29	11	24.76	0	0.00	24.80	11	4,284	0.26%
2019/03/28	7	24.79	2	24.55	24.55	5	4,338	0.12%
2019/03/26	0	0.00	17	26.61	25.80	-17	4,726	-0.36%
2019/03/25	2	25.85	0	0.00	26.00	2	4,815	0.04%
2019/03/22	10	26.53	11	26.51	26.50	-1	4,912	-0.02%
2019/03/21	15	25.12	24	25.28	25.05	-9	4,949	-0.18%
2019/03/20	1	25.65	29	25.86	25.10	-28	4,913	-0.57%
2019/03/19	4	24.53	4	24.70	25.25	0	4,776	0.00%
2019/03/18	11	22.79	1	24.00	24.60	10	4,557	0.22%
2019/03/15	1	22.40	1	22.35	22.40	0	4,322	0.00%
2019/03/07	1	21.90	0	0.00	21.80	1	4,614	0.02%
2019/02/27	5	21.70	1	22.10	22.05	4	4,585	0.09%
2019/02/26	8	22.28	2	22.30	22.60	6	4,487	0.13%
2019/02/25	1	21.90	0	0.00	21.85	1	4,419	0.02%
2019/02/21	1	21.50	0	0.00	21.65	1	4,364	0.02%
2019/02/20	9	21.55	9	21.55	21.50	0	4,351	0.00%
2019/02/19	1	21.55	0	0.00	21.50	1	4,357	0.02%
2019/02/18	5	21.00	1	21.45	21.65	4	4,349	0.09%
2019/02/15	1	21.65	0	0.00	21.25	1	4,246	0.02%
2019/02/14	0	0.00	5	23.40	23.60	-5	4,145	-0.12%
2019/02/13	5	23.80	1	23.95	23.60	4	4,144	0.10%
2019/01/30	2	22.80	1	23.05	22.65	1	4,084	0.02%
2019/01/23	3	22.25	1	22.15	22.30	2	4,006	0.05%
2019/01/15	5	21.70	0	0.00	21.70	5	3,967	0.13%
2019/01/14	1	22.45	0	0.00	22.30	1	3,834	0.03%
2019/01/10	9	22.77	0	0.00	22.90	9	3,735	0.24%
2019/01/07	1	24.10	0	0.00	24.10	1	3,565	0.03%
2019/01/03	1	24.80	0	0.00	24.80	1	3,535	0.03%
2018/12/28	0	0.00	1	26.45	26.75	-1	3,437	-0.03%
2018/12/26	8	26.23	4	26.75	26.00	4	3,398	0.12%
2018/12/24	1	29.30	0	0.00	28.45	1	3,268	0.03%
2018/12/21	0	0.00	1	27.95	28.25	-1	3,155	-0.03%
2018/12/20	4	29.50	1	29.45	27.85	3	3,073	0.10%
2018/12/19	2	29.55	0	0.00	29.30	2	2,877	0.07%
2018/12/18	1	28.65	1	28.75	28.25	0	2,555	0.00%
2018/12/14	1	27.50	16	28.06	29.00	-15	2,227	-0.67%
2018/12/03	0	0.00	10	26.50	26.85	-10	1,576	-0.63%
2018/11/28	3	25.30	3	25.30	25.25	0	1,438	0.00%
2018/10/24	1	23.35	0	0.00	23.35	1	1,583	0.06%
2018/10/23	0	0.00	1	22.75	22.45	-1	1,559	-0.06%
2018/10/15	0	0.00	2	20.90	20.85	-2	1,564	-0.13%
2018/10/12	2	20.40	0	0.00	20.40	2	1,569	0.13%
2018/10/08	0	0.00	5	23.85	24.00	-5	1,517	-0.33%
2018/10/05	1	24.60	0	0.00	24.15	1	1,529	0.07%
2018/09/20	5	25.00	1	24.35	25.05	4	1,684	0.24%
2018/09/18	6	24.79	0	0.00	25.00	6	1,682	0.36%
2018/09/17	0	0.00	0.7	25.00	25.00	-0.7	1,691	-0.04%
2018/09/05	0	0.00	20	27.15	26.75	-20	1,698	-1.18%
2018/08/24	5	25.55	3	25.43	25.30	2	1,805	0.11%
2018/08/20	0	0.00	3	24.75	24.95	-3	1,797	-0.17%
2018/08/15	0	0.00	12	23.18	23.20	-12	1,713	-0.70%
2018/08/14	5	23.00	0	0.00	22.90	5	1,722	0.29%
2018/08/13	3	23.35	0	0.00	23.35	3	1,692	0.18%
2018/08/06	4	24.83	0	0.00	25.00	4	1,660	0.24%
2018/08/02	2	25.15	0	0.00	24.75	2	1,676	0.12%
2018/07/31	5	25.05	0	0.00	25.10	5	1,693	0.30%
2018/07/11	0	0.00	2	25.40	25.00	-2	2,201	-0.09%
2018/07/04	0	0.00	1	27.00	26.90	-1	2,598	-0.04%
2018/07/03	2	27.95	0	0.00	27.35	2	2,807	0.07%
2018/07/02	0	0.00	5	27.20	27.15	-5	2,785	-0.18%
2018/06/28	5	26.20	1	26.10	26.15	4	3,001	0.13%
2018/06/26	3	26.30	17	26.11	26.05	-14	3,214	-0.44%
2018/06/25	3	26.90	0	0.00	26.70	3	3,215	0.09%
2018/06/20	5	27.60	0	0.00	27.50	5	3,260	0.15%
2018/06/08	10	28.50	7	29.20	29.00	3	3,360	0.09%
2018/06/07	0	0.00	3	29.15	28.70	-3	3,375	-0.09%
2018/06/01	5	27.25	0	0.00	27.50	5	3,592	0.14%
2018/05/31	5	26.50	0	0.00	26.30	5	3,556	0.14%
2018/05/23	1	27.00	0	0.00	26.70	1	3,569	0.03%
2018/04/30	2	25.85	0	0.00	25.95	2	3,820	0.05%
2018/04/25	0	0.00	5	27.55	28.05	-5	3,770	-0.13%
2018/04/24	3	27.52	10	27.65	27.55	-7	3,774	-0.19%
2018/04/20	1	29.20	1	28.60	28.55	0	3,777	0.00%
2018/04/19	0	0.00	2	28.30	28.05	-2	3,734	-0.05%
2018/04/17	2	29.25	0	0.00	28.15	2	3,643	0.05%
2018/04/12	4	30.50	0	0.00	30.90	4	3,645	0.11%
2018/04/11	3	30.93	0	0.00	30.40	3	3,870	0.08%
2018/04/10	16	32.39	10	31.53	30.90	6	3,913	0.15%
2018/04/09	5	33.25	4	33.00	32.80	1	3,788	0.03%
2018/04/03	5	31.70	0	0.00	31.95	5	3,589	0.14%
2018/04/02	0	0.00	22	32.48	32.15	-22	3,569	-0.62%
2018/03/30	0	0.00	4.1	31.98	31.85	-4.1	3,369	-0.12%
2018/03/26	1	31.00	0	0.00	31.60	1	3,407	0.03%
2018/03/22	0	0.00	2	31.75	31.60	-2	3,690	-0.05%
2018/03/19	0	0.00	4	30.55	30.40	-4	3,652	-0.11%
2018/03/16	0	0.00	3	31.00	30.55	-3	3,673	-0.08%
2018/03/15	0	0.00	1	31.20	31.00	-1	3,752	-0.03%
2018/03/14	2	31.15	0	0.00	30.80	2	3,789	0.05%
2018/03/13	0	0.00	2	31.25	31.30	-2	3,722	-0.05%
2018/03/09	2	30.50	9	31.38	31.00	-7	3,693	-0.19%
2018/03/08	0	0.00	0.1	30.20	30.35	-0.1	3,609	0.00%
2018/03/07	0	0.00	3	28.63	30.10	-3	3,560	-0.08%
2018/03/05	1	27.80	2	27.60	27.60	-1	3,584	-0.03%
2018/03/02	2	28.28	0	0.00	28.25	2	3,619	0.06%
2018/03/01	0	0.00	10	27.95	27.95	-10	3,644	-0.27%
2018/02/26	2	28.15	4	28.20	28.15	-2	3,745	-0.05%
2018/02/23	2	27.70	0	0.00	27.85	2	3,757	0.05%
2018/02/22	0	0.00	1	27.20	27.45	-1	3,836	-0.03%
2018/02/12	5	25.65	0	0.00	25.50	5	3,980	0.13%
2018/02/09	1	26.10	0	0.00	27.00	1	3,929	0.03%
2018/02/06	2	28.70	10	27.35	27.40	-8	4,080	-0.20%
2018/02/05	11	29.53	0	0.00	30.30	11	4,101	0.27%
2018/02/02	4	30.70	0	0.00	30.75	4	4,186	0.10%
2018/02/01	10	30.55	0	0.00	30.45	10	4,371	0.23%
2018/01/31	2	30.30	0	0.00	30.15	2	4,403	0.05%
2018/01/24	1	30.75	0	0.00	30.95	1	4,694	0.02%
2018/01/23	1	30.75	0	0.00	30.60	1	4,728	0.02%
2018/01/22	0	0.00	9	31.41	31.20	-9	4,778	-0.19%
2018/01/17	4	30.80	1	31.00	30.75	3	4,832	0.06%
2018/01/16	5	31.30	1	31.50	31.10	4	4,842	0.08%
2018/01/15	0	0.00	2	30.85	31.25	-2	4,839	-0.04%
2018/01/12	0	0.00	2	30.53	30.35	-2	4,873	-0.04%
2018/01/11	3	30.27	0	0.00	30.00	3	4,895	0.06%
2018/01/09	3	31.00	0	0.00	30.90	3	4,960	0.06%
2018/01/08	5	32.37	2	32.33	31.60	3	4,948	0.06%
2018/01/05	24	33.72	21	33.96	33.20	3	4,898	0.06%
2018/01/03	0	0.00	2	31.98	31.70	-2	4,688	-0.04%
2018/01/02	2	31.15	0	0.00	31.25	2	4,624	0.04%