敦泰 (3545)-臺銀-臺南券商分點個股進出

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
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股
1217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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/02	1	84.50	0	0.00	84.90	1	3,705	0.03%
2024/04/30	0.2	84.50	0	85.20	84.40	0.2	3,870	0.00%
2024/04/29	0	0.00	3.1	83.70	85.20	-3.1	4,073	-0.08%
2024/04/26	0.3	82.74	0	0.00	82.50	0.3	4,097	0.01%
2024/04/25	0	0.00	1	82.40	82.20	-1	4,145	-0.02%
2024/04/24	0.1	83.30	1	83.40	83.40	-0.9	4,179	-0.02%
2024/04/23	1.5	81.30	1	81.60	81.60	0.5	4,215	0.01%
2024/04/22	3	80.20	1	80.20	79.60	2	4,237	0.05%
2024/04/19	4.4	82.22	1	81.00	81.70	3.4	4,254	0.08%
2024/04/18	1	84.60	0	0.00	84.50	1	4,240	0.02%
2024/04/16	8	85.05	7	83.80	83.80	1	4,277	0.02%
2024/04/15	1	88.10	1	87.30	87.30	0	4,266	0.00%
2024/04/12	2	89.55	1	90.30	89.30	1	4,259	0.02%
2024/04/11	2	90.60	1	91.20	89.80	1	4,268	0.02%
2024/04/10	2.2	92.12	1	92.00	92.50	1.2	4,256	0.03%
2024/04/09	1	90.00	0	0.00	90.60	1	4,263	0.02%
2024/04/08	1	90.30	0	0.00	90.30	1	4,294	0.02%
2024/04/02	3	94.47	1	94.50	94.10	2	4,413	0.05%
2024/04/01	1.2	94.51	1	94.90	94.90	0.2	4,518	0.00%
2024/03/28	1	95.00	0	0.00	94.60	1	4,539	0.02%
2024/03/27	3	95.40	2	95.55	95.30	1	4,531	0.02%
2024/03/26	1	94.90	2	95.65	94.70	-1	4,513	-0.02%
2024/03/25	3	94.50	0	0.00	95.20	3	4,464	0.07%
2024/03/22	6.5	91.37	7	92.50	92.70	-0.5	4,389	-0.01%
2024/03/21	7	89.67	7	89.99	90.50	0	4,366	0.00%
2024/03/20	2.3	90.32	0	0.00	90.20	2.3	4,360	0.05%
2024/03/19	4.2	91.66	3	91.60	91.20	1.2	4,390	0.03%
2024/03/18	4	92.25	4	92.43	93.00	0	4,413	0.00%
2024/03/15	2	90.80	2	90.50	90.00	0	4,452	0.00%
2024/03/14	2	91.70	2	91.75	90.90	0	4,511	0.00%
2024/03/13	5	92.68	4	93.05	91.90	1	4,545	0.02%
2024/03/12	11	93.80	1	93.20	93.20	10	4,589	0.22%
2024/03/11	12	93.53	12	94.11	94.20	0	4,656	0.00%
2024/03/08	8	93.70	7	93.56	92.80	1	4,720	0.02%
2024/03/07	5.4	95.22	4	96.18	94.50	1.4	4,795	0.03%
2024/03/06	3	97.37	0	0.00	96.60	3	4,979	0.06%
2024/03/04	2	99.25	1	100.00	98.80	1	5,534	0.02%
2024/03/01	1	98.70	0	0.00	99.20	1	5,826	0.02%
2024/02/29	0	0.00	1	98.00	97.50	-1	5,932	-0.02%
2024/02/27	1.2	100.43	1	97.50	98.50	0.2	6,012	0.00%
2024/02/26	2	100.00	2.2	101.03	99.20	-0.2	6,141	0.00%
2024/02/23	5	104.90	2	104.50	104.00	3	6,391	0.05%
2024/02/22	2	105.50	8	105.13	105.50	-6	6,602	-0.09%
2024/02/21	29.2	108.88	26.1	105.78	105.00	3.1	7,258	0.04%
2024/02/20	10.1	107.46	8.1	108.37	108.50	2	7,428	0.03%
2024/02/19	3	104.33	10	105.10	105.50	-7	7,523	-0.09%
2024/02/16	1	103.50	5	103.50	103.00	-4	7,920	-0.05%
2024/02/15	5	101.30	2	101.50	101.50	3	8,435	0.04%
2024/02/05	3.1	99.86	1	101.50	99.20	2.1	8,495	0.02%
2024/02/02	5.1	101.02	8	100.16	101.50	-2.9	8,506	-0.03%
2024/02/01	6.1	97.23	0	0.00	96.50	6.1	8,497	0.07%
2024/01/31	3	100.73	4	102.08	99.10	-1	8,589	-0.01%
2024/01/30	2.1	99.50	6	99.25	99.10	-3.9	8,697	-0.04%
2024/01/29	1	101.00	2	100.25	101.00	-1	8,867	-0.01%
2024/01/26	3	100.07	0	0.00	99.80	3	8,900	0.03%
2024/01/25	5	102.60	4	102.75	100.50	1	8,998	0.01%
2024/01/24	8	105.56	6	103.67	102.00	2	8,974	0.02%
2024/01/23	9.2	106.41	4	103.75	108.00	5.2	8,928	0.06%
2024/01/22	2.1	99.00	1	98.70	100.50	1.1	8,854	0.01%
2024/01/19	3.1	98.34	5	99.26	97.60	-1.9	8,852	-0.02%
2024/01/18	2.1	97.90	4.7	97.36	97.80	-2.6	8,842	-0.03%
2024/01/17	4.1	100.74	4	99.85	98.80	0.1	8,872	0.00%
2024/01/16	1	101.00	1	100.50	101.00	0	8,856	0.00%
2024/01/15	5	103.20	2	105.25	102.50	3	8,851	0.03%
2024/01/12	5	103.30	0	0.00	103.00	5	8,893	0.06%
2024/01/11	2	104.00	2	105.00	105.00	0	9,025	0.00%
2024/01/10	3	102.67	5	103.80	105.00	-2	9,070	-0.02%
2024/01/09	3	103.67	5	103.80	103.50	-2	9,124	-0.02%
2024/01/08	2.1	105.48	1	107.50	104.00	1.1	9,124	0.01%
2024/01/05	5	106.00	4	107.13	106.50	1	9,115	0.01%
2024/01/04	2	105.50	6	105.42	106.00	-4	9,105	-0.04%
2024/01/03	4.1	106.29	8	106.19	106.00	-3.9	9,143	-0.04%
2024/01/02	8	110.00	1	109.50	107.50	7	9,154	0.08%
2023/12/29	7	111.14	8	111.13	112.50	-1	9,151	-0.01%
2023/12/28	4.1	109.71	5	110.50	110.50	-0.9	9,127	-0.01%
2023/12/27	13.3	112.44	6	111.75	113.00	7.3	9,171	0.08%
2023/12/26	10.1	109.94	3	109.67	108.50	7.1	9,062	0.08%
2023/12/25	5	108.10	4	108.63	108.00	1	9,049	0.01%
2023/12/22	2.1	108.76	3	109.33	108.50	-0.9	9,165	-0.01%
2023/12/21	2	108.75	4.2	108.93	108.50	-2.2	9,157	-0.02%
2023/12/20	0	0.00	6	113.33	112.50	-6	9,099	-0.07%
2023/12/19	3.1	113.27	2.1	113.43	112.50	1	9,077	0.01%
2023/12/18	8	116.50	4	118.00	114.50	4	9,072	0.04%
2023/12/15	3	116.50	2.5	114.56	114.00	0.5	9,089	0.01%
2023/12/14	1	117.50	1.8	117.00	116.50	-0.8	9,164	-0.01%
2023/12/13	1.2	116.50	8	117.00	116.50	-6.8	9,494	-0.07%
2023/12/12	10	120.75	5.2	118.40	117.50	4.8	9,528	0.05%
2023/12/11	0.3	120.50	2	118.75	119.50	-1.7	9,534	-0.02%
2023/12/08	1	122.50	3.1	123.61	121.50	-2.1	9,510	-0.02%
2023/12/07	5	121.60	0.5	120.78	121.50	4.5	9,597	0.05%
2023/12/06	5	124.90	1	125.50	122.50	4	9,693	0.04%
2023/12/05	0	0.00	0.1	122.50	123.00	-0.1	9,620	0.00%
2023/12/04	0	0.00	9	126.06	124.00	-9	9,548	-0.09%
2023/12/01	14	131.71	7	129.64	126.50	7	9,487	0.07%
2023/11/30	13	130.69	23.1	130.77	129.00	-10.1	9,439	-0.11%
2023/11/29	26	131.12	7	130.00	129.00	19	9,273	0.20%
2023/11/28	14	126.71	23	128.23	132.50	-9	8,835	-0.10%
2023/11/27	18	125.89	12	122.04	120.50	6	8,525	0.07%
2023/11/24	0.3	126.50	2.2	126.20	125.00	-1.9	8,391	-0.02%
2023/11/22	13.2	123.67	41	124.41	123.50	-27.8	8,077	-0.34%
2023/11/21	11	118.91	9.1	119.55	120.00	1.9	7,731	0.02%
2023/11/20	46.5	118.52	52.8	118.06	118.50	-6.3	7,474	-0.08%
2023/11/17	24	108.00	33.4	111.60	114.00	-9.4	6,753	-0.14%
2023/11/16	8.8	101.70	24.2	102.27	104.00	-15.4	6,357	-0.24%
2023/11/15	19.5	99.53	15.5	99.79	101.00	4.1	6,083	0.07%
2023/11/14	32.3	92.81	39.5	93.66	95.00	-7.2	5,613	-0.13%
2023/11/13	13	86.42	11	86.64	87.40	2	5,040	0.04%
2023/11/10	3	85.87	4	86.30	86.70	-1	4,932	-0.02%
2023/11/09	1.5	86.63	2.2	86.63	86.20	-0.7	4,887	-0.01%
2023/11/08	5	86.06	2.2	86.66	85.20	2.8	4,798	0.06%
2023/11/07	32.5	85.22	29.2	85.61	87.80	3.3	4,648	0.07%
2023/11/06	10.3	83.29	26	84.52	84.60	-15.7	4,454	-0.35%
2023/11/03	10	82.37	1	82.30	82.30	9	4,269	0.21%
2023/11/02	12	82.24	25	83.32	82.50	-13	4,213	-0.31%
2023/11/01	2.2	81.09	1	80.90	81.90	1.2	4,076	0.03%
2023/10/31	10.1	82.34	13.1	81.64	80.60	-3	4,025	-0.07%
2023/10/30	0.1	79.43	19	81.01	81.60	-18.9	3,916	-0.48%
2023/10/27	6	78.97	11	78.18	77.60	-5	3,800	-0.13%
2023/10/26	5	79.58	1	80.89	78.80	4	3,783	0.11%
2023/10/25	6	80.40	9	81.68	81.10	-3	3,776	-0.08%
2023/10/24	9.2	80.17	0	0.00	79.20	9.2	3,782	0.24%
2023/10/23	10	79.83	3	79.80	79.40	7	3,764	0.19%
2023/10/20	6	80.53	1	80.50	80.70	5	3,753	0.13%
2023/10/19	5	81.74	6.5	82.24	82.00	-1.5	3,700	-0.04%
2023/10/18	3	80.60	4	81.58	79.70	-1	3,577	-0.03%
2023/10/17	1	80.70	7	80.06	79.50	-6	3,552	-0.17%
2023/10/16	6	77.50	4	77.80	77.00	2	3,472	0.06%
2023/10/13	1	78.70	2	79.90	78.60	-1	3,450	-0.03%
2023/10/12	8	79.09	3	79.33	78.70	5	3,452	0.14%
2023/10/11	5	80.32	2.5	79.26	78.80	2.5	3,445	0.07%
2023/10/06	2	82.00	2	81.35	81.20	0	3,413	0.00%
2023/10/05	2	80.20	2	81.10	80.90	0	3,374	0.00%
2023/10/04	1	79.10	0	0.00	79.20	1	3,337	0.03%
2023/10/03	3	79.90	9	79.96	80.50	-6	3,340	-0.18%
2023/10/02	1	75.60	1	76.60	76.40	0	3,217	0.00%
2023/09/28	2	76.85	1	76.00	75.60	1	3,210	0.03%
2023/09/27	4	79.53	9	79.59	77.80	-5	3,180	-0.16%
2023/09/26	1.2	77.62	3	78.60	77.40	-1.8	3,067	-0.06%
2023/09/25	0	0.00	2	78.50	78.00	-2	3,066	-0.07%
2023/09/22	1.1	78.08	2	78.60	78.70	-0.9	3,059	-0.03%
2023/09/21	18.2	79.49	16	78.73	78.70	2.2	3,040	0.07%
2023/09/20	7.1	81.75	4	80.43	79.10	3.1	2,972	0.10%
2023/09/19	4.1	81.80	10	81.99	81.40	-5.9	2,883	-0.20%
2023/09/18	40	82.08	33	81.54	82.30	7	2,756	0.25%
2023/09/15	11.5	79.40	22	78.88	78.70	-10.5	2,391	-0.44%
2023/09/14	1	77.42	3	77.97	78.40	-2	2,341	-0.08%
2023/09/13	5.2	76.14	2	76.45	76.90	3.2	2,285	0.14%
2023/09/12	8.3	76.39	1	76.60	76.00	7.3	2,250	0.32%
2023/09/11	17	78.38	9	76.76	79.00	8	2,131	0.38%
2023/09/08	5.1	74.32	4.8	73.25	73.60	0.3	1,974	0.01%
2023/09/06	3	75.83	4	75.10	74.80	-1	2,032	-0.05%
2023/09/05	21	75.67	19	75.77	75.00	2	1,975	0.10%
2023/09/04	0	0.00	3	72.90	73.70	-3	1,790	-0.17%
2023/09/01	0.2	72.60	0	0.00	72.00	0.2	1,787	0.01%
2023/08/31	1	72.00	0	0.00	72.40	1	1,793	0.06%
2023/08/23	0	69.10	2	69.35	69.10	-2	1,905	-0.10%
2023/08/21	1.8	69.39	2	69.60	69.50	-0.2	1,967	-0.01%
2023/08/17	0.8	69.85	3	70.47	71.10	-2.2	2,020	-0.11%
2023/08/16	1	69.40	4	68.75	69.40	-3	2,040	-0.15%
2023/08/14	3.4	67.05	1	67.30	65.70	2.4	2,073	0.12%
2023/08/11	0	69.40	0	0.00	68.60	0	2,086	0.00%
2023/08/10	3	70.37	2.1	71.60	69.40	0.9	2,148	0.04%
2023/08/09	0.3	69.50	1	70.60	70.00	-0.7	2,130	-0.03%
2023/08/08	1	71.50	0	0.00	70.70	1	2,125	0.05%
2023/08/04	0.3	71.80	1	71.30	72.10	-0.7	2,211	-0.03%
2023/08/02	0	0.00	3	73.63	72.10	-3	2,278	-0.13%
2023/08/01	1	72.70	1	73.20	73.00	0	2,412	0.00%
2023/07/31	0	0.00	10	71.30	71.50	-10	2,432	-0.41%
2023/07/28	13	72.48	3	73.43	73.10	10	2,435	0.41%
2023/07/27	7	72.81	4	73.25	72.50	3	2,419	0.12%
2023/07/26	0.1	69.52	0	0.00	68.80	0.1	2,367	0.00%
2023/07/25	1.1	69.75	0	0.00	69.70	1.1	2,435	0.05%
2023/07/24	1	70.20	5	71.88	69.80	-4	2,434	-0.16%
2023/07/21	5	71.30	3	71.60	71.90	2	2,454	0.08%
2023/07/20	1	72.90	0	0.00	72.90	1	2,510	0.04%
2023/07/19	1	72.00	0	0.00	70.70	1	2,488	0.04%
2023/07/17	0	71.20	1	71.60	71.50	-1	2,570	-0.04%
2023/07/14	0	0.00	1	71.10	71.00	-1	2,667	-0.04%
2023/07/12	3	71.70	0	0.00	71.70	3	2,812	0.11%
2023/07/10	1.2	74.03	2	73.10	72.00	-0.8	3,122	-0.03%
2023/07/07	1.1	75.51	1	76.10	75.40	0.1	3,481	0.00%
2023/07/06	0	0.00	1	78.20	77.50	-1	3,683	-0.03%
2023/07/05	1.1	78.00	0	0.00	77.50	1.1	3,792	0.03%
2023/07/04	1	77.70	0	0.00	78.50	1	4,011	0.02%
2023/07/03	0	0.00	0.1	78.50	77.20	-0.1	4,030	0.00%
2023/06/27	3	79.33	0	0.00	77.70	3	4,110	0.07%
2023/06/26	2.1	79.00	11	79.16	78.80	-8.9	4,126	-0.22%
2023/06/20	1.1	81.07	0	0.00	79.80	1.1	4,207	0.03%
2023/06/19	1	82.20	1	82.70	81.90	0	4,287	0.00%
2023/06/16	2	81.40	1	82.20	82.30	1	4,546	0.02%
2023/06/15	1.1	82.15	0	0.00	82.10	1.1	4,682	0.02%
2023/06/14	2	83.21	0	0.00	83.00	2	4,689	0.04%
2023/06/13	3	85.20	0.5	85.10	85.00	2.5	4,690	0.05%
2023/06/12	3	84.30	6	84.90	85.50	-3	4,682	-0.06%
2023/06/09	0	0.00	1	82.70	82.50	-1	4,657	-0.02%
2023/06/08	2.2	82.84	0.5	82.50	82.30	1.7	4,711	0.04%
2023/06/06	0	0.00	1	82.10	82.10	-1	4,774	-0.02%
2023/06/05	0	0.00	1	83.80	84.30	-1	4,783	-0.02%
2023/06/02	0	0.00	0.5	83.22	83.50	-0.5	4,785	-0.01%
2023/06/01	1	83.60	1	83.70	83.20	0	4,809	0.00%
2023/05/31	1	85.00	1	84.40	85.00	0	4,830	0.00%
2023/05/30	4	83.43	2	82.90	84.00	2	4,864	0.04%
2023/05/29	1	83.50	1	83.70	83.70	0	4,962	0.00%
2023/05/26	0	0.00	8	81.70	81.70	-8	5,002	-0.16%
2023/05/25	0	82.90	1	83.20	82.90	-1	4,997	-0.02%
2023/05/24	0	83.10	2	82.65	83.20	-2	5,067	-0.04%
2023/05/23	0	0.00	1	81.70	82.40	-1	5,182	-0.02%
2023/05/22	1	81.00	1	81.70	81.00	0	5,231	0.00%
2023/05/19	3	80.00	2.7	79.98	80.10	0.3	5,370	0.01%
2023/05/18	3	79.33	5	79.84	79.70	-2	5,492	-0.04%
2023/05/17	5	78.14	2	78.00	78.70	3	5,465	0.05%
2023/05/16	2	77.60	0	0.00	77.10	2	5,439	0.04%
2023/05/15	0	0.00	1	74.30	74.30	-1	5,379	-0.02%
2023/05/12	0	74.30	0	0.00	74.20	0	5,372	0.00%
2023/05/11	0	75.30	0	0.00	74.10	0	5,389	0.00%
2023/05/10	1	76.20	2	76.15	75.70	-1	5,416	-0.02%
2023/05/09	1	73.70	1	73.80	73.80	0	5,407	0.00%
2023/05/08	2.1	77.12	0.1	76.20	76.00	2.1	5,381	0.04%
2023/05/02	0.1	80.00	0	0.00	79.80	0.1	5,400	0.00%
2023/04/28	3	79.50	2	80.25	79.10	1	5,442	0.02%
2023/04/27	4	78.85	0	0.00	78.90	4	5,371	0.07%
2023/04/25	10.3	80.76	0	0.00	79.00	10.3	5,334	0.19%
2023/04/24	0.2	81.50	0	0.00	82.20	0.2	5,277	0.00%
2023/04/20	2	84.45	1	84.00	83.20	1	5,273	0.02%
2023/04/19	5.1	85.71	0	0.00	85.10	5.1	5,294	0.10%
2023/04/18	3	88.53	6	87.90	87.80	-3	5,295	-0.06%
2023/04/17	2	89.85	1	90.30	89.30	1	5,247	0.02%
2023/04/14	5	89.72	1	90.00	89.40	4	5,271	0.08%
2023/04/13	2.2	88.07	4	88.48	87.80	-1.8	5,269	-0.03%
2023/04/12	13	90.89	16	90.49	91.40	-3	5,117	-0.06%
2023/04/11	11.1	85.01	13	85.42	86.90	-1.9	4,723	-0.04%
2023/04/10	3.5	82.12	1	81.40	81.70	2.5	4,506	0.06%
2023/04/07	14	82.33	17.1	83.13	83.00	-3.1	4,459	-0.07%
2023/04/06	0	0.00	1	75.10	78.00	-1	4,231	-0.02%
2023/03/31	1	77.50	2	77.85	77.50	-1	4,214	-0.02%
2023/03/29	2	77.20	1	77.11	77.10	1	4,226	0.02%
2023/03/28	1	78.90	2	78.65	78.80	-1	4,247	-0.02%
2023/03/27	1	78.70	1	79.10	78.50	0	4,226	0.00%
2023/03/24	1	78.40	3	78.30	78.50	-2	4,260	-0.05%
2023/03/23	2.1	77.45	0	0.00	77.50	2.1	4,255	0.05%
2023/03/22	5	79.26	4	79.55	78.80	1	4,202	0.02%
2023/03/21	8.1	82.28	10	84.00	80.90	-1.9	4,105	-0.05%
2023/03/20	1	79.40	1.2	79.48	81.00	-0.2	3,858	-0.01%
2023/03/16	4	75.03	0	0.00	74.60	4	3,706	0.11%
2023/03/15	2	76.95	4	76.85	74.70	-2	3,719	-0.05%
2023/03/14	3.1	75.50	1	74.90	74.80	2.1	3,704	0.06%
2023/03/13	2	74.85	2	73.10	76.30	0	3,722	0.00%
2023/03/10	1	74.21	1	74.60	74.20	0	3,704	0.00%
2023/03/09	5	77.00	7	76.67	76.30	-2	3,732	-0.05%
2023/03/06	0	0.00	1	76.00	75.80	-1	3,708	-0.03%
2023/03/03	0	0.00	4	75.20	75.00	-4	3,693	-0.11%
2023/03/02	11	75.80	10	75.99	74.70	1	3,712	0.03%
2023/03/01	26	76.16	34	75.95	76.90	-8	3,645	-0.22%
2023/02/24	2.2	72.33	1	72.20	71.90	1.2	3,589	0.03%
2023/02/23	2	74.10	4	74.25	74.20	-2	3,562	-0.06%
2023/02/22	13.1	74.74	5	74.30	73.20	8.1	3,597	0.22%
2023/02/21	11.3	77.16	14	77.41	77.00	-2.8	3,620	-0.08%
2023/02/20	8	74.18	9	74.53	75.20	-1	3,691	-0.03%
2023/02/17	20.3	73.50	14	73.25	74.00	6.3	4,151	0.15%
2023/02/16	20	72.84	22	72.25	72.60	-2	4,027	-0.05%
2023/02/15	1	69.50	0	0.00	68.60	1	4,068	0.02%
2023/02/14	7	70.37	2	70.65	69.50	5	4,204	0.12%
2023/02/13	2	69.61	3	69.63	70.30	-1	4,815	-0.02%
2023/02/09	0.2	71.40	0	0.00	70.50	0.2	5,118	0.00%
2023/02/08	2	70.50	0	0.00	71.50	2	5,150	0.04%
2023/02/07	3	70.53	3	70.30	70.70	0	5,122	0.00%
2023/02/06	0	0.00	0.1	69.66	68.80	-0.1	5,101	0.00%
2023/02/03	1	69.20	2	69.50	69.60	-1	5,106	-0.02%
2023/02/02	2	70.10	2	70.10	70.30	0	5,155	0.00%
2023/02/01	1	68.10	5	67.60	68.40	-4	5,177	-0.08%
2023/01/31	0.1	66.70	0	0.00	66.90	0.1	5,197	0.00%
2023/01/30	0	0.00	2	64.60	65.50	-2	5,194	-0.04%
2023/01/12	0	0.00	1	64.20	63.50	-1	5,475	-0.02%
2023/01/11	0	0.00	9	63.96	64.00	-9	5,609	-0.16%
2023/01/10	0	0.00	1	63.70	63.40	-1	5,919	-0.02%
2023/01/09	3	63.60	0	0.00	63.50	3	6,065	0.05%
2023/01/06	4	62.40	2	63.15	63.70	2	6,035	0.03%
2023/01/05	2	62.95	3	62.63	61.80	-1	5,979	-0.02%
2023/01/04	5	62.90	9	62.86	62.20	-4	5,993	-0.07%
2023/01/03	26	62.52	16	62.47	62.60	10	5,910	0.17%
2022/12/29	0	0.00	1	58.20	58.80	-1	5,809	-0.02%
2022/12/28	1	58.70	1	58.50	58.20	0	5,845	0.00%
2022/12/27	1	60.50	4	60.75	59.80	-3	5,866	-0.05%
2022/12/23	2	58.85	0	0.00	59.40	2	5,829	0.03%
2022/12/22	0	0.00	2	57.25	58.10	-2	5,827	-0.03%
2022/12/20	4	57.53	0	0.00	56.50	4	5,857	0.07%
2022/12/19	2	59.45	4	59.70	59.50	-2	5,850	-0.03%
2022/12/16	2	60.85	8	60.76	60.50	-6	5,835	-0.10%
2022/12/15	2	62.95	0	0.00	62.60	2	5,786	0.03%
2022/12/09	0	63.80	0	0.00	63.70	0	5,724	0.00%
2022/12/08	3	64.10	0	0.00	64.00	3	5,719	0.05%
2022/12/07	2	64.50	0	0.00	64.30	2	5,716	0.03%
2022/12/06	2	66.50	2	67.20	66.10	0	5,696	0.00%
2022/12/05	0	0.00	3	69.10	68.20	-3	5,685	-0.05%
2022/12/02	3	67.93	1	68.40	68.00	2	5,654	0.04%
2022/12/01	0	0.00	1	67.20	68.00	-1	5,641	-0.02%
2022/11/30	1	64.60	1	65.80	65.70	0	5,581	0.00%
2022/11/28	0	0.00	1	64.40	64.90	-1	5,614	-0.02%
2022/11/25	2	65.15	1	65.10	65.20	1	5,617	0.02%
2022/11/23	0	0.00	1	64.40	64.30	-1	5,568	-0.02%
2022/11/22	3	64.10	5	64.90	63.60	-2	5,568	-0.04%
2022/11/21	1	66.20	0	0.00	65.50	1	5,547	0.02%
2022/11/18	0	0.00	12	68.80	67.60	-12	5,540	-0.22%
2022/11/17	10	68.99	4	68.41	68.30	6	5,558	0.11%
2022/11/16	19	67.24	19	67.37	69.00	0	5,487	0.00%
2022/11/15	27.1	62.08	39	62.57	67.40	-11.9	5,320	-0.22%
2022/11/14	30.2	67.50	2	67.50	67.50	28.2	4,863	0.58%
2022/11/11	7	76.83	14	75.91	75.00	-7	4,998	-0.14%
2022/11/10	5	75.90	1	75.20	75.00	4	4,862	0.08%
2022/11/09	45.1	77.59	33	76.95	76.80	12.1	4,819	0.25%
2022/11/08	3	73.70	5	75.54	76.50	-2	4,351	-0.05%
2022/11/07	4	70.40	4	69.45	69.60	0	4,334	0.00%
2022/11/04	4	66.10	0	0.00	66.60	4	4,277	0.09%
2022/11/03	1	67.10	4	67.10	67.00	-3	4,307	-0.07%
2022/11/02	9	68.17	3	68.17	67.80	6	4,309	0.14%
2022/11/01	3	67.93	2	68.15	68.00	1	4,366	0.02%
2022/10/31	8	68.25	8	68.50	68.50	0	4,354	0.00%
2022/10/28	31	69.60	30	67.24	67.00	1	4,338	0.02%
2022/10/27	12	71.53	6	72.20	72.90	6	4,307	0.14%
2022/10/26	2	69.35	2	69.45	70.00	0	4,326	0.00%
2022/10/25	4	69.48	4	69.70	68.60	0	4,422	0.00%
2022/10/24	2	71.85	3	72.17	69.50	-1	4,469	-0.02%
2022/10/21	1	71.00	1	71.40	69.90	0	4,596	0.00%
2022/10/20	20	73.84	17	73.80	74.00	3	4,546	0.07%
2022/10/19	6	73.88	7	74.07	74.90	-1	4,500	-0.02%
2022/10/18	29	73.28	36	73.61	74.00	-7	4,386	-0.16%
2022/10/17	14.2	69.07	13	69.34	70.80	1.2	4,107	0.03%
2022/10/14	0	0.00	1	62.20	65.60	-1	3,981	-0.03%
2022/10/11	1	65.50	0	0.00	65.40	1	4,023	0.02%
2022/10/07	5	67.90	1	69.50	67.90	4	4,017	0.10%
2022/10/06	1	68.10	0	0.00	68.00	1	4,013	0.02%
2022/10/04	0	0.00	1.2	63.80	64.80	-1.2	4,013	-0.03%
2022/10/03	3	61.50	3	61.70	61.70	0	4,018	0.00%
2022/09/28	2	63.50	0	0.00	59.70	2	4,243	0.05%
2022/09/27	0	0.00	1	62.20	62.70	-1	4,281	-0.02%
2022/09/26	0	0.00	1.3	62.66	60.80	-1.3	4,336	-0.03%
2022/09/23	0	0.00	1	66.20	66.20	-1	4,392	-0.02%
2022/09/22	0	0.00	1	67.30	67.30	-1	4,441	-0.02%
2022/09/19	0	0.00	1	69.30	68.60	-1	4,527	-0.02%
2022/09/13	1	71.20	0	0.00	71.10	1	4,779	0.02%
2022/09/07	0	69.10	0	0.00	68.30	0	4,991	0.00%
2022/09/06	1	71.50	0	0.00	69.50	1	4,993	0.02%
2022/09/05	2	72.70	0	0.00	71.90	2	4,984	0.04%
2022/09/02	0	0.00	2	75.05	76.10	-2	4,963	-0.04%
2022/09/01	0.2	75.54	0	0.00	75.10	0.2	4,958	0.00%
2022/08/31	0.3	76.20	0	0.00	77.00	0.3	4,952	0.01%
2022/08/30	1	75.40	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	74.90	0	0.00	74.30	1	4,984	0.02%
2022/08/26	2	77.80	0	0.00	77.30	2	4,987	0.04%
2022/08/25	1	78.30	2.1	78.56	78.10	-1.1	5,040	-0.02%
2022/08/24	0	0.00	2.1	78.92	78.00	-2.1	5,252	-0.04%
2022/08/23	2.2	76.50	0.5	76.70	76.60	1.7	5,210	0.03%
2022/08/22	0	0.00	1.4	78.70	77.80	-1.4	5,185	-0.03%
2022/08/19	2	78.35	2	78.85	77.90	0	5,145	0.00%
2022/08/18	10	78.15	12	77.59	77.80	-2	5,075	-0.04%
2022/08/17	2	75.90	2	75.10	75.10	0	4,915	0.00%
2022/08/16	4	77.45	5	76.64	76.00	-1	4,912	-0.02%
2022/08/15	2	77.65	4	78.00	78.50	-2	4,862	-0.04%
2022/08/12	10.5	75.67	4	73.85	75.20	6.5	4,746	0.14%
2022/08/11	5	71.04	1.1	71.00	70.80	4	4,603	0.09%
2022/08/10	3	69.80	1.3	70.65	70.60	1.7	4,606	0.04%
2022/08/09	3	68.93	0.1	69.50	68.90	2.9	4,544	0.06%
2022/08/08	1	69.50	4.2	68.68	69.50	-3.2	4,547	-0.07%
2022/08/05	1.5	67.48	0	0.00	67.30	1.5	4,483	0.03%
2022/08/04	1.1	65.91	1	66.40	66.70	0.1	4,484	0.00%
2022/08/03	3	67.67	2.2	68.19	67.70	0.8	4,456	0.02%
2022/08/02	23.7	67.01	26	66.81	66.60	-2.3	4,450	-0.05%
2022/08/01	12.2	70.56	12.1	69.84	69.90	0.2	4,395	0.00%
2022/07/29	4.1	74.61	3.2	74.73	74.10	0.9	4,285	0.02%
2022/07/28	9.2	78.29	2.1	78.70	76.60	7.2	4,233	0.17%
2022/07/27	6.2	95.97	1.4	96.37	96.70	4.7	4,070	0.12%
2022/07/26	2	96.55	0.5	97.10	96.20	1.5	4,018	0.04%
2022/07/25	7	100.06	0	0.00	99.00	7	4,036	0.17%
2022/07/22	2	103.00	2	103.25	101.50	0	4,072	0.00%
2022/07/21	3	101.50	2	101.75	102.50	1	4,139	0.02%
2022/07/20	5	101.00	8	101.63	101.00	-3	4,284	-0.07%
2022/07/19	0.1	95.00	0	0.00	98.60	0.1	4,288	0.00%
2022/07/18	0.3	94.65	1	95.05	95.60	-0.8	4,245	-0.02%
2022/07/15	2	90.90	3	91.63	92.10	-1	4,259	-0.02%
2022/07/14	1	90.90	2	91.05	91.00	-1	4,246	-0.02%
2022/07/13	1	89.30	1	89.90	89.30	0	4,230	0.00%
2022/07/12	1.1	88.10	1	86.60	86.60	0.1	4,242	0.00%
2022/07/11	4	89.98	7	91.26	90.00	-3	4,267	-0.07%
2022/07/08	8.3	89.86	11	90.73	90.60	-2.7	4,246	-0.06%
2022/07/07	7.2	85.89	6	86.63	87.80	1.2	4,192	0.03%
2022/07/06	0	87.20	3.1	87.79	86.20	-3.1	4,143	-0.07%
2022/07/05	6	84.57	18.5	85.99	86.50	-12.5	4,142	-0.30%
2022/07/04	3	83.30	3	84.73	83.70	0	4,137	0.00%
2022/07/01	10.1	87.73	8	85.00	81.90	2.1	4,170	0.05%
2022/06/30	1	90.10	0	0.00	90.00	1	4,076	0.02%
2022/06/29	1	92.70	1	94.60	93.80	0	4,020	0.00%
2022/06/28	1	94.30	1	94.70	94.70	0	3,986	0.00%
2022/06/27	4	95.98	4	96.88	97.10	0	3,975	0.00%
2022/06/24	0	92.80	1	94.40	93.70	-1	3,952	-0.03%
2022/06/23	3	91.80	4	92.80	91.70	-1	3,908	-0.03%
2022/06/22	0.3	93.17	4	93.35	91.70	-3.7	3,866	-0.10%
2022/06/21	4.1	95.56	3	96.03	97.50	1.1	3,801	0.03%
2022/06/20	20	99.52	19	96.41	93.60	1	3,775	0.03%
2022/06/17	5.1	103.82	8	102.69	102.00	-2.9	3,668	-0.08%
2022/06/16	5.3	109.87	0	0.00	107.00	5.3	3,615	0.15%
2022/06/15	2.1	114.43	1	112.50	112.50	1.1	3,608	0.03%
2022/06/14	1.1	114.00	3	114.17	116.00	-2	3,636	-0.05%
2022/06/13	3.1	115.00	9	115.44	115.00	-6	3,650	-0.16%
2022/06/10	2.2	116.06	8	117.38	118.00	-5.8	3,665	-0.16%
2022/06/09	2.1	118.25	4	117.75	117.50	-1.9	3,667	-0.05%
2022/06/08	0.1	120.00	0	0.00	118.50	0.1	3,680	0.00%
2022/06/07	1	119.50	1	120.50	120.00	0	3,688	0.00%
2022/06/06	2	120.00	5	119.00	119.00	-3	3,691	-0.08%
2022/06/02	2.2	120.24	4	119.88	119.00	-1.8	3,742	-0.05%
2022/06/01	24	122.29	31.1	122.03	121.00	-7.1	3,709	-0.19%
2022/05/31	2	114.50	0	0.00	115.00	2	3,485	0.06%
2022/05/30	2.1	114.00	3	114.00	114.00	-0.9	3,492	-0.03%
2022/05/27	2.1	111.95	6	111.75	111.50	-3.9	3,558	-0.11%
2022/05/25	1.1	109.05	1	110.50	110.00	0.1	3,758	0.00%
2022/05/24	3	110.83	2	110.50	109.50	1	4,117	0.02%
2022/05/23	7	113.71	1	113.00	113.00	6	4,198	0.14%
2022/05/20	9.1	116.67	1	117.50	115.50	8.1	4,183	0.19%
2022/05/19	2	116.75	0	0.00	118.50	2	4,166	0.05%
2022/05/18	2	116.76	5	117.90	118.50	-3	4,147	-0.07%
2022/05/17	5.1	115.10	2	115.00	115.00	3.1	4,103	0.08%
2022/05/16	6	114.25	0	0.00	113.00	6	4,113	0.15%
2022/05/13	4	116.63	4	115.38	115.00	0	4,163	0.00%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/11	0	0.00	8	114.50	114.50	-8	4,171	-0.19%
2022/05/10	2	109.50	2	113.50	117.50	0	4,182	0.00%
2022/05/09	0	0.00	0	114.00	113.00	0	4,171	0.00%
2022/05/06	7	116.79	6	117.00	117.00	1	4,173	0.02%
2022/05/05	3	120.50	0	0.00	119.50	3	4,177	0.07%
2022/05/04	10.1	118.50	6	118.67	119.00	4.1	4,159	0.10%
2022/05/03	11	115.95	10	117.00	117.00	1	4,139	0.02%
2022/04/29	0	0.00	1	119.00	116.00	-1	4,183	-0.02%
2022/04/27	5	112.90	14	113.82	116.00	-9	4,117	-0.22%
2022/04/26	9	122.17	3.1	122.47	119.00	5.9	4,020	0.15%
2022/04/25	1.1	116.59	24	117.65	118.50	-22.9	3,885	-0.59%
2022/04/21	1	122.50	0	0.00	125.50	1	3,937	0.03%
2022/04/20	0.1	122.50	1	122.00	122.50	-0.9	3,919	-0.02%
2022/04/19	1	122.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	2	122.75	122.50	-2	4,064	-0.05%
2022/04/15	2	123.00	0	0.00	122.50	2	4,097	0.05%
2022/04/14	1	130.00	0	0.00	129.00	1	4,152	0.02%
2022/04/11	0.1	127.00	4	128.50	126.00	-3.9	4,512	-0.09%
2022/04/08	6	131.50	2	132.75	131.00	4	4,545	0.09%
2022/04/07	28	136.77	5	136.29	131.00	23	4,502	0.51%
2022/04/06	3	142.84	0	0.00	142.50	3	4,416	0.07%
2022/04/01	2.1	144.79	0	0.00	145.00	2.1	4,538	0.05%
2022/03/31	3	146.00	1	147.00	146.00	2	4,634	0.04%
2022/03/28	2	146.50	2	147.50	147.00	0	4,760	0.00%
2022/03/25	0	0.00	3	152.00	149.50	-3	4,806	-0.06%
2022/03/24	2	150.00	0	0.00	152.00	2	4,901	0.04%
2022/03/23	3	152.17	0	0.00	151.50	3	4,982	0.06%
2022/03/22	1.1	148.45	0	0.00	148.00	1.1	5,150	0.02%
2022/03/21	0	0.00	7	150.50	150.00	-7	5,207	-0.13%
2022/03/18	0	0.00	3	148.83	149.00	-3	5,238	-0.06%
2022/03/17	0	0.00	21	148.76	148.00	-21	5,245	-0.40%
2022/03/16	0	0.00	5	146.10	145.00	-5	5,277	-0.09%
2022/03/15	14	143.71	1	145.50	144.00	13	5,332	0.24%
2022/03/14	1	147.50	1	147.50	148.00	0	5,398	0.00%
2022/03/11	5	145.30	1	145.50	145.00	4	5,615	0.07%
2022/03/10	7	149.79	20	148.93	148.00	-13	5,715	-0.23%
2022/03/09	0	0.00	2	145.25	146.00	-2	5,782	-0.03%
2022/03/08	11	144.36	9	145.33	142.50	2	5,897	0.03%
2022/03/07	16.1	148.19	1	148.50	147.00	15.1	5,927	0.26%
2022/03/04	1	154.00	9	155.39	153.00	-8	5,994	-0.13%
2022/03/03	0	0.00	1	156.00	156.00	-1	6,127	-0.02%
2022/03/02	7	156.71	1	157.00	156.50	6	6,211	0.10%
2022/03/01	0.1	153.50	2	153.25	153.50	-1.9	6,202	-0.03%
2022/02/25	6.2	157.62	4	155.00	152.00	2.2	6,280	0.03%
2022/02/24	31	156.77	28	157.11	156.00	3	6,265	0.05%
2022/02/23	3.2	154.44	7	151.21	154.50	-3.8	6,083	-0.06%
2022/02/22	5.1	146.59	1	146.00	146.00	4.1	6,358	0.06%
2022/02/21	1	149.50	1	150.00	149.50	0	7,504	0.00%
2022/02/18	2	147.75	1	148.50	150.00	1	8,235	0.01%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	1.2	147.67	4	148.75	147.50	-2.8	8,404	-0.03%
2022/02/15	5	147.20	3	146.50	146.00	2	8,455	0.02%
2022/02/14	11	148.36	13	149.46	149.50	-2	8,475	-0.02%
2022/02/11	5	152.50	4	153.25	152.50	1	8,516	0.01%
2022/02/10	7	156.00	6	155.25	153.50	1	8,699	0.01%
2022/02/09	7	154.50	13	155.58	156.50	-6	8,765	-0.07%
2022/02/08	1	151.50	1	152.50	153.00	0	8,868	0.00%
2022/02/07	9	144.33	2	145.25	146.50	7	8,910	0.08%
2022/01/26	2	145.50	1	145.00	145.50	1	8,992	0.01%
2022/01/25	4	146.63	4	147.13	145.00	0	9,153	0.00%
2022/01/24	2	146.00	17	145.74	149.50	-15	9,426	-0.16%
2022/01/21	2.1	150.24	1	150.50	149.50	1.1	9,663	0.01%
2022/01/20	2	155.00	1	154.00	154.00	1	10,078	0.01%
2022/01/19	5	155.50	7	156.00	155.00	-2	10,230	-0.02%
2022/01/18	1	161.00	1	155.50	155.50	0	10,457	0.00%
2022/01/17	2	156.00	5.1	154.92	157.50	-3.1	10,516	-0.03%
2022/01/14	21	150.17	13	151.25	152.00	8	10,633	0.08%
2022/01/13	3	156.50	0	0.00	155.00	3	11,031	0.03%
2022/01/12	13	157.19	13	155.04	156.00	0	11,081	0.00%
2022/01/11	14.2	159.45	19	158.74	159.00	-4.8	11,147	-0.04%
2022/01/10	2.3	161.35	2	160.75	163.50	0.3	11,206	0.00%
2022/01/07	1.2	159.33	0	0.00	159.00	1.2	11,373	0.01%
2022/01/06	5.7	163.69	1	165.00	163.00	4.7	11,458	0.04%
2022/01/05	11.2	168.73	11	167.77	167.50	0.2	11,517	0.00%
2022/01/04	15	175.53	15	175.40	172.50	0	11,520	0.00%
2022/01/03	6	175.33	3	173.50	176.50	3	11,503	0.03%
2021/12/30	12	171.71	2	172.00	171.50	10	11,577	0.09%
2021/12/29	2	171.00	2	171.50	171.00	0	11,897	0.00%
2021/12/28	3	173.67	1	171.00	171.00	2	12,314	0.02%
2021/12/27	10.3	171.96	6	170.42	173.00	4.3	12,392	0.03%
2021/12/24	14	170.61	1.1	172.70	167.50	12.9	12,543	0.10%
2021/12/23	6.3	172.61	0.2	171.03	170.50	6.1	12,641	0.05%
2021/12/22	3	173.00	1	171.00	171.00	2	12,757	0.02%
2021/12/21	2	172.00	3	172.17	172.50	-1	12,817	-0.01%
2021/12/20	1	173.95	3	172.67	170.50	-2	12,865	-0.02%
2021/12/17	3	170.50	3	170.17	170.00	0	12,878	0.00%
2021/12/16	11	173.04	11	172.91	173.00	0	12,975	0.00%
2021/12/15	2	161.75	7	165.93	167.50	-5	12,895	-0.04%
2021/12/14	6	161.67	4	161.00	160.50	2	12,907	0.02%
2021/12/13	4	166.25	3	166.00	167.00	1	12,940	0.01%
2021/12/10	6.2	165.76	6	166.08	165.50	0.2	13,087	0.00%
2021/12/09	6	170.84	7	170.57	169.00	-1	13,075	-0.01%
2021/12/08	7	175.36	1	174.00	173.00	6	13,121	0.05%
2021/12/07	25	175.98	28.6	176.02	173.00	-3.6	13,391	-0.03%
2021/12/06	20	172.78	21	173.43	172.50	-1	13,493	-0.01%
2021/12/03	3.1	170.33	34	169.93	170.50	-30.9	13,607	-0.23%
2021/12/02	12.1	170.26	15	167.53	166.50	-2.9	13,776	-0.02%
2021/12/01	8	168.50	16	169.50	169.50	-8	14,020	-0.06%
2021/11/30	22	168.25	10	166.10	166.00	12	14,345	0.08%
2021/11/29	11	160.45	9	158.72	163.50	2	14,557	0.01%
2021/11/26	15	166.40	14	164.25	162.50	1	14,708	0.01%
2021/11/25	9	169.00	2	168.75	168.00	7	15,011	0.05%
2021/11/24	11	167.59	14.4	167.60	169.00	-3.4	15,081	-0.02%
2021/11/23	23.1	170.91	21.1	170.19	169.00	2	15,233	0.01%
2021/11/22	18.6	175.69	38	175.78	176.50	-19.4	15,337	-0.13%
2021/11/19	73.2	176.23	66.2	175.28	172.50	7	15,709	0.04%
2021/11/18	112.2	178.01	79	178.91	173.50	33.2	15,879	0.21%	大買/
2021/11/17	26.1	165.38	73.1	166.44	171.50	-47	15,099	-0.31%
2021/11/16	6	158.17	17	157.53	156.00	-11	14,940	-0.07%
2021/11/15	8.3	158.50	15	157.20	156.50	-6.8	15,536	-0.04%
2021/11/12	6	156.00	2.1	155.33	155.00	3.9	16,770	0.02%
2021/11/11	1	154.50	3	153.17	154.50	-2	16,996	-0.01%
2021/11/10	6	152.58	1	153.00	152.50	5	17,198	0.03%
2021/11/09	13	156.50	17	155.74	155.50	-4	17,489	-0.02%
2021/11/08	6	150.33	6	151.00	152.00	0	17,513	0.00%
2021/11/05	16	147.78	23	148.22	148.50	-7	17,807	-0.04%
2021/11/04	8	146.13	5	145.50	144.50	3	18,007	0.02%
2021/11/03	11	145.91	15	146.50	148.50	-4	18,247	-0.02%
2021/11/02	12	148.54	11	149.45	144.00	1	18,473	0.01%
2021/11/01	30	153.35	21.6	151.66	150.00	8.4	18,641	0.05%
2021/10/29	16.1	164.35	12.1	162.81	160.00	4	18,846	0.02%
2021/10/28	20.1	167.22	26.1	165.98	164.00	-6	19,154	-0.03%
2021/10/27	7	156.79	7	156.64	158.50	0	19,858	0.00%
2021/10/26	9	153.83	9	154.17	152.50	0	20,775	0.00%
2021/10/25	13.1	145.84	29	145.02	149.00	-15.9	21,535	-0.07%
2021/10/22	20.1	148.50	24	149.25	148.00	-3.9	22,191	-0.02%
2021/10/21	43	154.73	39	154.83	151.00	4	22,793	0.02%
2021/10/20	10	146.90	12	147.08	147.00	-2	23,424	-0.01%
2021/10/19	12	145.08	13	145.77	145.50	-1	24,926	0.00%
2021/10/18	5	140.60	9	142.22	143.00	-4	25,500	-0.02%
2021/10/15	17	140.97	15	141.53	141.00	2	25,649	0.01%
2021/10/14	9.2	138.08	12	138.29	139.00	-2.8	25,598	-0.01%
2021/10/13	14	135.93	13	135.92	134.00	1	25,541	0.00%
2021/10/12	12	140.17	1	140.50	139.00	11	25,547	0.04%
2021/10/08	13	147.31	7	148.93	145.00	6	25,639	0.02%
2021/10/07	14	146.39	17	147.29	147.00	-3	25,668	-0.01%
2021/10/06	38.1	145.56	17	142.47	140.00	21.1	25,703	0.08%
2021/10/05	19.3	149.22	18.1	148.20	150.50	1.2	25,490	0.00%
2021/10/04	17	144.32	13.1	144.32	139.50	3.9	25,173	0.02%
2021/10/01	28.2	150.78	16.2	149.05	148.50	12	25,123	0.05%
2021/09/30	7.2	153.65	12	153.75	155.00	-4.8	25,106	-0.02%
2021/09/29	25.2	154.32	15	155.30	153.50	10.2	25,212	0.04%
2021/09/28	11	162.73	8	162.06	162.00	3	25,688	0.01%
2021/09/27	10	168.50	7.3	167.22	168.00	2.8	25,883	0.01%
2021/09/24	15	164.73	8	164.50	164.00	7	26,181	0.03%
2021/09/23	14	159.14	6	158.17	161.00	8	26,339	0.03%
2021/09/22	6.1	161.50	5	160.60	160.50	1.1	26,604	0.00%
2021/09/17	6.3	165.84	2	168.25	169.50	4.3	26,950	0.02%
2021/09/16	11	166.73	22	167.64	165.50	-11	27,110	-0.04%
2021/09/15	14.1	166.89	9	167.28	165.00	5.1	27,266	0.02%
2021/09/14	4	176.50	17	176.71	176.50	-13	27,647	-0.05%
2021/09/13	14.1	178.75	11	177.55	175.00	3.1	28,072	0.01%
2021/09/10	30.1	183.89	23.2	183.64	179.00	6.9	28,528	0.02%
2021/09/09	16.3	177.86	15	178.47	179.50	1.3	28,530	0.00%
2021/09/08	16.1	172.76	27.1	173.78	169.00	-11	28,671	-0.04%
2021/09/07	10	176.20	11	177.27	176.50	-1	29,141	0.00%
2021/09/06	18.2	174.08	14.2	174.63	174.50	4	29,420	0.01%
2021/09/03	14.3	185.02	20	184.85	180.50	-5.8	29,785	-0.02%
2021/09/02	30.2	190.21	30	187.77	186.00	0.2	30,498	0.00%
2021/09/01	19.8	195.22	26	194.52	195.50	-6.2	31,476	-0.02%
2021/08/31	41	194.28	45	194.33	191.50	-4	32,096	-0.01%
2021/08/30	5	189.60	3	190.17	189.00	2	32,647	0.01%
2021/08/27	11.1	189.52	8	190.69	190.50	3.1	33,242	0.01%
2021/08/26	14	190.89	8	191.81	190.50	6	34,115	0.02%
2021/08/25	26.1	191.85	26	191.87	193.50	0.1	35,424	0.00%
2021/08/24	37.2	196.80	31.1	194.51	190.00	6.1	35,921	0.02%
2021/08/23	21	200.48	17.6	201.68	202.00	3.4	36,217	0.01%
2021/08/20	42.4	192.74	38.6	193.86	190.50	3.8	36,492	0.01%
2021/08/19	74.4	198.47	68.6	199.32	189.50	5.8	36,702	0.02%
2021/08/18	97	196.84	65.1	198.62	208.00	31.9	36,877	0.09%
2021/08/17	8.5	216.03	12	210.04	207.50	-3.5	37,064	-0.01%
2021/08/16	15.5	220.66	15	222.03	221.00	0.5	37,988	0.00%
2021/08/13	30.9	233.53	22	229.39	224.00	8.9	38,240	0.02%
2021/08/12	13.7	238.17	11	237.73	236.50	2.7	38,758	0.01%
2021/08/11	18.1	241.73	13.5	242.89	237.00	4.6	39,687	0.01%
2021/08/10	12.1	253.46	13.1	255.07	248.50	-1	39,841	0.00%
2021/08/09	25.4	260.58	18.1	258.80	252.00	7.3	40,193	0.02%
2021/08/06	15	268.30	12.2	268.62	269.50	2.8	41,121	0.01%
2021/08/05	16.1	267.79	20.5	268.63	265.50	-4.4	41,868	-0.01%
2021/08/04	39	276.76	33.1	274.41	274.00	5.9	42,818	0.01%
2021/08/03	39.2	286.02	38.1	285.98	282.50	1.1	42,779	0.00%
2021/08/02	98.1	287.39	89	290.61	280.00	9.1	42,832	0.02%
2021/07/30	83.4	282.90	90.7	281.96	276.50	-7.3	42,231	-0.02%
2021/07/29	91.7	263.94	108.1	265.31	275.00	-16.5	41,722	-0.04%	大賣/
2021/07/28	68.3	270.36	35.3	269.33	261.00	33	41,284	0.08%
2021/07/27	74	282.20	84.9	281.85	290.00	-10.9	41,322	-0.03%
2021/07/26	102.6	282.05	80	282.02	276.00	22.5	40,993	0.05%	大買/
2021/07/23	79.9	262.70	85.7	265.57	270.50	-5.8	40,197	-0.01%
2021/07/22	9.1	234.74	52	238.85	246.00	-42.9	39,107	-0.11%
2021/07/21	6	220.58	21.3	218.72	224.00	-15.3	38,837	-0.04%
2021/07/20	10.8	218.73	8.5	216.59	214.00	2.3	39,098	0.01%
2021/07/19	17	226.24	9	227.17	226.00	8	39,414	0.02%
2021/07/16	20	225.80	23.2	225.96	225.50	-3.2	39,721	-0.01%
2021/07/15	18	219.89	20	224.50	224.50	-2	40,297	0.00%
2021/07/14	6.1	208.72	20	211.45	215.50	-14	41,013	-0.03%
2021/07/13	22	214.14	8	214.13	210.00	14	41,311	0.03%
2021/07/12	8	223.06	6	223.33	221.00	2	42,235	0.00%
2021/07/09	7.1	222.98	9	222.28	220.50	-1.9	43,038	0.00%
2021/07/08	11	227.09	10	227.45	225.00	1	43,962	0.00%
2021/07/07	16.3	230.05	11	229.82	224.00	5.3	44,613	0.01%
2021/07/06	21.4	234.81	8.4	232.26	231.00	13	45,041	0.03%
2021/07/05	26	236.37	34.5	236.42	238.50	-8.5	45,758	-0.02%
2021/07/02	23	228.28	34	228.32	228.00	-11	45,754	-0.02%
2021/07/01	47	226.60	46	229.39	222.00	1	45,948	0.00%
2021/06/30	23	224.91	28	224.91	226.00	-5	46,289	-0.01%
2021/06/29	56.4	231.14	43	232.71	219.00	13.4	46,999	0.03%
2021/06/28	53.3	228.77	62	228.81	233.00	-8.7	46,737	-0.02%
2021/06/25	18.3	220.32	19	221.16	220.00	-0.8	46,470	0.00%
2021/06/24	17.1	217.50	12	217.00	217.00	5.1	46,369	0.01%
2021/06/23	54.5	220.90	69	220.54	217.50	-14.6	46,246	-0.03%
2021/06/22	47.1	215.09	49.2	212.01	212.50	-2.1	45,753	0.00%
2021/06/21	33	213.30	35.5	212.18	208.00	-2.5	45,360	-0.01%
2021/06/18	37	228.49	26	227.92	222.50	11	44,912	0.02%
2021/06/17	37	224.59	38	224.13	228.50	-1	44,681	0.00%
2021/06/16	47.1	236.05	29.4	233.83	223.00	17.7	44,410	0.04%
2021/06/15	33.2	243.88	41.3	244.82	242.50	-8.2	43,982	-0.02%
2021/06/11	63.3	243.59	50.1	244.79	241.00	13.2	44,896	0.03%
2021/06/10	82.2	248.38	63.5	245.33	240.00	18.7	44,973	0.04%
2021/06/09	87.3	239.23	137.1	239.46	248.00	-49.8	44,862	-0.11%	大賣/
2021/06/08	153.1	238.82	107	239.63	230.50	46.1	44,752	0.10%	大買/大賣/
2021/06/07	63	231.43	93.1	231.77	238.00	-30.1	44,289	-0.07%
2021/06/04	126	227.33	123.1	227.91	226.50	2.9	43,743	0.01%	大買/大賣/
2021/06/03	102.2	225.24	120.2	227.13	230.00	-18	43,243	-0.04%	大買/大賣/
2021/06/02	100	229.55	52.3	226.91	216.00	47.7	42,269	0.11%
2021/06/01	30.6	227.71	69.7	230.62	232.50	-39.2	40,906	-0.10%
2021/05/31	35.5	205.00	57.8	206.13	211.50	-22.3	39,973	-0.06%
2021/05/28	60.6	203.78	56.1	202.23	199.50	4.5	39,364	0.01%
2021/05/27	79	197.78	87.6	197.19	200.00	-8.6	39,070	-0.02%
2021/05/26	88.3	198.59	67.1	198.56	192.50	21.2	38,520	0.05%
2021/05/25	106.5	200.96	81.7	202.30	199.50	24.9	37,898	0.07%	大買/
2021/05/24	44.3	184.65	67.5	185.31	190.00	-23.2	36,643	-0.06%
2021/05/21	47	172.56	50	172.88	176.00	-3	35,838	-0.01%
2021/05/20	66.2	174.32	36	173.11	169.00	30.2	35,635	0.08%
2021/05/19	65.1	172.94	92.3	174.48	179.00	-27.2	35,152	-0.08%
2021/05/18	31	158.40	34	158.94	163.00	-3	34,334	-0.01%
2021/05/17	39.2	155.67	47	154.68	148.50	-7.9	34,113	-0.02%
2021/05/14	81	177.39	72	178.75	164.50	9	33,842	0.03%
2021/05/13	60.2	167.02	96.1	165.92	171.00	-35.9	32,760	-0.11%
2021/05/12	100	160.24	107.7	159.39	161.00	-7.6	31,940	-0.02%	大賣/
2021/05/11	66	166.34	36	164.78	162.50	30	30,804	0.10%
2021/05/10	41	187.08	33	186.80	180.50	8	30,623	0.03%
2021/05/07	29	181.43	40.1	182.72	183.00	-11.1	30,225	-0.04%
2021/05/06	35.1	173.43	40	175.01	171.00	-4.9	29,853	-0.02%
2021/05/05	108.7	183.83	82	179.02	172.50	26.7	29,380	0.09%	大買/
2021/05/04	58.1	177.63	73.4	180.34	191.50	-15.3	29,111	-0.05%
2021/05/03	51.7	188.85	23.2	188.60	179.50	28.6	28,545	0.10%
2021/04/29	24	200.94	25.4	199.83	199.00	-1.4	28,395	0.00%
2021/04/28	31.5	203.23	36	204.63	201.00	-4.5	28,586	-0.02%
2021/04/27	27	201.20	31.1	201.30	195.50	-4.1	28,353	-0.01%
2021/04/26	35.1	195.82	26.2	196.70	196.50	8.9	28,220	0.03%
2021/04/23	11.3	186.49	35.1	187.07	193.50	-23.8	28,108	-0.08%
2021/04/22	28.2	182.23	14	182.36	176.00	14.2	28,446	0.05%
2021/04/21	42.7	176.08	43.2	174.45	179.00	-0.5	28,387	0.00%
2021/04/20	58.2	197.54	26.1	197.13	182.00	32.1	27,900	0.12%
2021/04/19	30.7	202.34	23.2	204.96	198.50	7.4	27,235	0.03%
2021/04/16	91	229.82	80	229.95	220.50	11	27,122	0.04%
2021/04/15	68	210.53	88	209.56	220.00	-20	26,314	-0.08%
2021/04/14	95.1	200.75	80.1	201.12	200.00	15	25,679	0.06%
2021/04/13	73.1	214.60	83.2	213.84	202.50	-10.1	24,924	-0.04%
2021/04/12	93.2	211.34	80.1	207.95	202.50	13.1	24,342	0.05%
2021/04/09	74.6	237.37	45	233.86	225.00	29.6	23,930	0.12%
2021/04/08	22.6	227.41	37.5	233.06	236.50	-14.9	23,464	-0.06%
2021/04/07	51.5	216.50	36.2	216.91	215.00	15.3	23,107	0.07%
2021/04/06	46.4	214.15	39.1	215.39	218.50	7.3	22,891	0.03%
2021/04/01	75	190.05	75.3	191.18	199.00	-0.3	22,675	0.00%
2021/03/31	7.2	186.58	7	180.14	181.00	0.2	22,011	0.00%
2021/03/30	9	177.94	4.4	174.02	183.50	4.6	22,479	0.02%
2021/03/29	2.1	169.52	8.1	172.76	174.00	-6	22,643	-0.03%
2021/03/26	1	152.00	12	156.75	158.50	-11	23,226	-0.05%
2021/03/25	3.2	145.91	1.1	146.93	144.50	2.2	23,434	0.01%
2021/03/24	1.4	149.71	4	150.38	148.00	-2.6	23,608	-0.01%
2021/03/23	6	146.17	5.9	154.03	152.00	0.1	23,801	0.00%
2021/03/22	5.4	156.52	4.1	155.95	154.00	1.3	24,108	0.01%
2021/03/19	9.2	154.72	2	150.54	159.00	7.1	24,041	0.03%
2021/03/18	5	148.20	9	149.06	152.50	-4	23,912	-0.02%
2021/03/17	100.6	142.98	81	140.83	139.00	19.6	23,843	0.08%
2021/03/16	25	144.26	27	146.22	148.50	-2	22,616	-0.01%
2021/03/15	84	131.42	87	131.10	135.00	-3	21,961	-0.01%
2021/03/12	103	118.21	117	119.20	123.00	-14	21,016	-0.07%	大買/大賣/
2021/03/11	29	104.12	39	106.15	112.00	-10	19,953	-0.05%
2021/03/10	49.8	103.55	46.2	103.95	102.00	3.6	19,630	0.02%
2021/03/09	44	98.00	58	99.60	100.00	-14	19,296	-0.07%
2021/03/08	19	99.05	6	98.72	96.10	13	19,365	0.07%
2021/03/05	22	99.36	19	99.95	99.20	3	19,397	0.02%
2021/03/04	5.2	100.67	7	101.64	101.50	-1.8	19,409	-0.01%
2021/03/03	25	103.16	22	104.00	101.00	3	19,427	0.02%
2021/03/02	51	106.48	51.1	104.70	104.50	-0.1	19,354	0.00%
2021/02/26	31.2	98.67	36	99.84	99.80	-4.8	19,082	-0.03%
2021/02/25	31	105.26	33	103.80	101.00	-2	18,950	-0.01%
2021/02/24	32	110.42	30.8	110.36	106.50	1.2	18,832	0.01%
2021/02/23	16	110.41	28.1	112.33	113.50	-12.1	18,669	-0.06%
2021/02/22	27	105.81	42	107.49	109.00	-15	18,470	-0.08%
2021/02/19	65	99.58	71	101.27	99.70	-6	18,188	-0.03%
2021/02/18	46	97.84	56.2	97.77	99.30	-10.2	17,890	-0.06%
2021/02/17	22.2	93.73	39	94.04	94.80	-16.8	17,744	-0.09%
2021/02/05	33	87.11	41	88.12	88.30	-8	17,606	-0.05%
2021/02/04	28	83.87	27	83.36	83.10	1	17,491	0.01%
2021/02/03	45	84.44	46	84.04	83.60	-1	17,453	-0.01%
2021/02/02	12	82.50	52	83.00	81.90	-40	17,654	-0.23%
2021/02/01	38	81.11	15	82.81	81.60	23	17,735	0.13%
2021/01/29	52	86.48	35	84.24	84.00	17	17,492	0.10%
2021/01/28	22	91.01	17	89.22	88.40	5	17,286	0.03%
2021/01/27	11	91.62	20	91.58	90.80	-9	17,175	-0.05%
2021/01/26	53	93.44	9.2	95.45	90.80	43.9	17,215	0.25%
2021/01/25	34	97.00	26	96.41	95.60	8	16,996	0.05%
2021/01/22	20	100.37	25	101.08	101.00	-5	17,006	-0.03%
2021/01/21	69	97.05	56	97.72	97.90	13	16,945	0.08%
2021/01/20	9.1	103.88	1	101.00	98.60	8.1	16,813	0.05%
2021/01/19	35	108.36	33	108.97	109.50	2	16,898	0.01%
2021/01/18	54.1	108.78	57.2	108.79	108.50	-3.2	16,782	-0.02%
2021/01/15	108	110.29	97	111.12	110.50	11	16,420	0.07%	大買/
2021/01/14	10	104.55	74.4	105.46	106.00	-64.4	15,638	-0.41%
2021/01/13	52	98.14	32.2	98.09	96.60	19.8	15,309	0.13%
2021/01/12	50	95.28	14.1	96.89	93.50	35.9	15,066	0.24%
2021/01/11	87	96.89	103.3	97.53	98.00	-16.3	14,830	-0.11%	大賣/
2021/01/08	42.1	92.15	28	92.65	92.90	14.1	14,485	0.10%
2021/01/07	14	88.87	25	90.28	91.90	-11	14,161	-0.08%
2021/01/06	10.5	87.49	7	90.04	86.10	3.5	13,867	0.02%
2021/01/05	5.1	87.71	23.8	88.06	87.90	-18.7	13,629	-0.14%
2021/01/04	17	91.34	9	92.12	90.70	8	13,423	0.06%
2020/12/31	79	97.17	64	97.10	93.50	15	13,225	0.11%
2020/12/30	12	95.88	12	96.97	95.10	0	12,730	0.00%
2020/12/29	21.1	97.57	8.1	99.44	95.50	13.1	12,492	0.10%
2020/12/28	63.4	98.54	57	98.63	99.00	6.4	12,246	0.05%
2020/12/25	43	89.20	47	89.66	91.50	-4	11,791	-0.03%
2020/12/24	55	86.92	64	85.93	87.50	-9	11,465	-0.08%
2020/12/23	14.1	82.05	19.3	80.56	85.00	-5.2	10,799	-0.05%
2020/12/22	59.3	82.78	46	84.18	77.50	13.3	10,442	0.13%
2020/12/21	9	78.42	8.2	79.52	80.80	0.8	9,725	0.01%
2020/12/18	43	73.24	43	73.08	73.50	0	9,411	0.00%
2020/12/17	9	71.30	21	71.10	72.20	-12	9,180	-0.13%
2020/12/16	25	69.40	10.2	69.49	68.40	14.8	8,966	0.17%
2020/12/15	2	68.00	4	68.63	67.70	-2	8,530	-0.02%
2020/12/14	14	69.04	2	68.50	68.50	12	8,452	0.14%
2020/12/11	25	69.34	9.1	69.67	68.70	15.9	8,405	0.19%
2020/12/10	12	68.87	6	68.77	67.50	6	8,237	0.07%
2020/12/09	3	67.50	13	68.48	69.90	-10	8,013	-0.12%
2020/12/08	6	65.33	5	66.42	66.50	1	7,848	0.01%
2020/12/07	10.1	63.39	10	64.47	65.10	0.1	7,784	0.00%
2020/12/04	4.2	64.88	1	65.40	64.80	3.2	7,756	0.04%
2020/12/03	9	67.46	8	67.25	67.40	1	7,653	0.01%
2020/12/02	23.1	68.50	17	68.76	66.50	6.1	7,624	0.08%
2020/12/01	16	66.59	11.2	66.35	65.70	4.8	7,342	0.07%
2020/11/30	6	64.95	4	65.78	66.60	2	7,166	0.03%
2020/11/27	16	62.15	5	62.56	62.50	11	6,971	0.16%
2020/11/26	18.1	61.40	25	60.33	61.90	-6.9	6,865	-0.10%
2020/11/25	14	59.64	6	60.67	59.10	8	6,848	0.12%
2020/11/24	6	59.83	18.7	60.83	60.90	-12.7	6,805	-0.19%
2020/11/23	23	60.44	18	60.52	60.10	5	6,790	0.07%
2020/11/20	4.1	60.00	16	60.33	59.80	-11.9	6,750	-0.18%
2020/11/19	45	59.87	27	59.95	58.40	18	6,661	0.27%
2020/11/18	2	57.55	1	57.40	57.20	1	6,590	0.02%
2020/11/17	2	57.65	5	57.56	57.40	-3	6,694	-0.04%
2020/11/16	7	57.06	4	58.43	57.00	3	6,670	0.04%
2020/11/13	7.9	56.42	16	57.19	57.10	-8.1	6,614	-0.12%
2020/11/12	32.1	55.85	33.7	56.09	55.00	-1.6	6,515	-0.02%
2020/11/11	17.6	56.61	26	55.89	56.30	-8.4	6,390	-0.13%
2020/11/10	61	56.22	55	56.45	56.30	6	6,437	0.09%
2020/11/09	16	53.67	24.9	53.05	54.80	-8.9	6,022	-0.15%
2020/11/06	2	50.35	3	50.10	49.90	-1	5,797	-0.02%
2020/11/05	8	50.08	8.5	50.39	50.30	-0.5	5,845	-0.01%
2020/11/04	0	0.00	1.7	50.00	50.40	-1.7	5,846	-0.03%
2020/11/03	14.7	50.41	11	51.70	49.70	3.7	5,814	0.06%
2020/11/02	5.5	51.44	1.7	51.84	52.00	3.8	5,817	0.07%
2020/10/30	34	52.86	33.6	52.66	51.20	0.4	5,847	0.01%
2020/10/29	30	51.40	24	51.72	52.50	6	5,939	0.10%
2020/10/28	95	50.78	98.3	50.41	51.20	-3.3	5,850	-0.06%
2020/10/27	45	48.98	46	48.92	48.40	-1	5,502	-0.02%
2020/10/26	20	46.74	18.4	47.00	47.00	1.6	5,212	0.03%
2020/10/14	1	33.50	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	5	33.80	33.80	-5	5,092	-0.10%
2020/10/12	4.3	32.98	2	33.70	32.60	2.3	5,098	0.05%
2020/10/08	9	34.14	7	34.09	34.15	2	5,174	0.04%
2020/10/07	4	33.63	42	33.96	34.00	-38	5,338	-0.71%
2020/10/06	2	33.60	11	33.64	33.50	-9	5,610	-0.16%
2020/10/05	5	33.15	2	33.25	33.25	3	5,803	0.05%
2020/09/29	0	0.00	2	32.40	32.30	-2	6,154	-0.03%
2020/09/28	0	0.00	1	31.70	31.75	-1	6,419	-0.02%
2020/09/25	2	30.80	2	30.58	30.55	0	6,892	0.00%
2020/09/24	1	32.30	0	0.00	32.05	1	7,514	0.01%
2020/09/23	1	33.70	0	0.00	33.30	1	7,630	0.01%
2020/09/21	5	33.70	7	33.85	33.40	-2	7,659	-0.03%
2020/09/18	0	0.00	1	33.35	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	2	33.33	33.20	-2	7,920	-0.03%
2020/09/14	0	0.00	2	33.28	33.20	-2	8,419	-0.02%
2020/09/11	1	32.45	0	0.00	32.45	1	8,468	0.01%
2020/09/10	41	33.18	6	33.20	32.65	35	8,504	0.41%
2020/09/09	0	0.00	1	32.20	32.20	-1	8,541	-0.01%
2020/09/07	0	0.00	2	32.53	32.35	-2	8,899	-0.02%
2020/09/03	0	0.00	3	32.98	32.90	-3	9,178	-0.03%
2020/09/02	0	0.00	1	32.85	32.90	-1	9,233	-0.01%
2020/09/01	0	0.00	2	32.55	32.55	-2	9,341	-0.02%
2020/08/31	3	33.43	2	33.75	33.05	1	9,520	0.01%
2020/08/28	4	32.33	5	32.65	32.70	-1	9,623	-0.01%
2020/08/27	5	32.00	7	32.54	32.10	-2	9,829	-0.02%
2020/08/25	1	33.70	0	0.00	33.25	1	9,811	0.01%
2020/08/20	4	33.20	3	33.00	32.95	1	9,864	0.01%
2020/08/19	3	36.20	0	0.00	35.95	3	9,753	0.03%
2020/08/18	7	37.52	3	37.40	37.05	4	9,735	0.04%
2020/08/14	4	36.49	0	0.00	36.40	4	9,816	0.04%
2020/08/13	1	37.20	13.4	37.73	36.85	-12.4	9,891	-0.13%
2020/08/12	2	38.08	10	37.48	37.95	-8	9,990	-0.08%
2020/08/11	3	36.77	0	0.00	35.85	3	9,929	0.03%
2020/08/10	2	37.75	0	0.00	37.00	2	10,113	0.02%
2020/08/07	5	37.60	8	37.85	37.90	-3	10,364	-0.03%
2020/08/06	8	38.24	4	37.78	37.50	4	11,129	0.04%
2020/08/05	1	38.20	6	38.12	38.45	-5	11,261	-0.04%
2020/08/04	1	37.45	1	37.45	36.95	0	11,444	0.00%
2020/08/03	1	36.95	0	0.00	37.00	1	11,809	0.01%
2020/07/31	15	37.26	9	37.08	36.85	6	12,486	0.05%
2020/07/30	2	36.45	3	36.50	36.70	-1	12,943	-0.01%
2020/07/29	1	35.90	2	35.45	35.75	-1	13,194	-0.01%
2020/07/28	2	37.70	9	37.68	35.55	-7	13,258	-0.05%
2020/07/27	3	36.80	5	37.16	36.70	-2	13,268	-0.02%
2020/07/24	23	38.27	11	37.75	36.00	12	13,356	0.09%
2020/07/23	2	38.10	0	0.00	38.00	2	13,411	0.01%
2020/07/22	1	36.30	1	36.60	36.20	0	13,559	0.00%
2020/07/21	3	36.17	0	0.00	36.20	3	13,699	0.02%
2020/07/20	3	35.78	2	35.28	35.85	1	13,805	0.01%
2020/07/17	1	35.70	5	36.50	35.45	-4	13,933	-0.03%
2020/07/16	2	36.70	0	0.00	36.30	2	13,969	0.01%
2020/07/15	1	37.85	0	0.00	36.85	1	14,073	0.01%
2020/07/14	3.5	37.91	3	37.75	37.60	0.5	14,035	0.00%
2020/07/13	18	38.18	15	38.20	38.35	3	13,921	0.02%
2020/07/10	6	37.58	6	37.42	36.50	0	13,910	0.00%
2020/07/09	3	36.55	0	37.20	37.20	3	13,865	0.02%
2020/07/08	4	38.04	5	37.95	37.60	-1	13,782	-0.01%
2020/07/07	12	37.00	4	37.33	37.05	8	13,740	0.06%
2020/07/06	31	37.72	7	37.80	38.05	24	13,518	0.18%
2020/07/03	22	35.83	30	36.07	36.95	-8	13,152	-0.06%
2020/07/01	0	0.00	12	32.68	32.50	-12	12,526	-0.10%
2020/06/30	12	32.25	0	0.00	32.20	12	12,521	0.10%
2020/06/29	8	32.41	19	32.34	32.10	-11	12,586	-0.09%
2020/06/24	1	34.65	1	33.35	33.40	0	12,549	0.00%
2020/06/23	1	34.30	4	33.91	34.10	-3	12,422	-0.02%
2020/06/22	10	32.90	0	0.00	32.65	10	12,237	0.08%
2020/06/19	0	0.00	2	32.78	32.75	-2	12,203	-0.02%
2020/06/18	2	32.60	1	32.30	32.40	1	12,136	0.01%
2020/06/17	0	0.00	5	32.25	32.15	-5	12,097	-0.04%
2020/06/16	3	32.07	1	32.15	32.15	2	12,131	0.02%
2020/06/15	3	33.63	7	32.66	32.30	-4	12,122	-0.03%
2020/06/12	13	31.69	6	31.82	32.65	7	12,011	0.06%
2020/06/11	19	33.18	24	33.07	31.65	-5	12,006	-0.04%
2020/06/09	1	32.80	1	32.70	32.45	0	12,063	0.00%
2020/06/08	1	32.60	0	0.00	32.25	1	12,309	0.01%
2020/06/05	19	32.82	11	32.83	32.65	8	12,621	0.06%
2020/06/04	2	32.45	4	32.49	32.30	-2	12,878	-0.02%
2020/06/03	11	32.11	9	32.10	32.20	2	12,993	0.02%
2020/06/01	0	0.00	1	30.85	30.80	-1	13,257	-0.01%
2020/05/28	1	30.15	0	0.00	30.15	1	13,487	0.01%
2020/05/27	1	30.80	0	0.00	30.80	1	13,504	0.01%
2020/05/26	0	0.00	6	31.30	30.75	-6	13,571	-0.04%
2020/05/25	0	0.00	2	31.20	30.85	-2	13,651	-0.01%
2020/05/22	5	31.48	5	31.75	31.10	0	13,957	0.00%
2020/05/21	4	32.53	4	32.34	32.30	0	13,961	0.00%
2020/05/20	3	31.87	103	31.65	32.00	-100	13,923	-0.72%	大賣/
2020/05/19	5	31.75	28	30.97	31.85	-23	13,972	-0.16%
2020/05/18	36	30.47	25	30.67	30.00	11	13,885	0.08%
2020/05/15	103	31.55	8	31.55	31.20	95	14,215	0.67%	大買/
2020/05/14	32	31.36	31	31.18	31.15	1	14,552	0.01%
2020/05/13	61	30.94	26	30.71	31.60	35	14,457	0.24%
2020/05/12	20	31.85	14	31.91	32.10	6	13,689	0.04%
2020/05/11	10	32.76	6	32.65	31.95	4	13,404	0.03%
2020/05/08	16	35.70	16	35.68	35.50	0	13,050	0.00%
2020/05/07	12	36.29	14	36.32	36.50	-2	12,651	-0.02%
2020/05/06	24	35.53	18	34.91	35.00	6	11,977	0.05%
2020/05/05	6	33.86	4	34.26	33.70	2	11,439	0.02%
2020/05/04	1	32.25	4	32.76	32.85	-3	11,179	-0.03%
2020/04/30	4	31.56	3	31.65	32.20	1	11,116	0.01%
2020/04/29	8	32.64	5	32.81	32.05	3	11,001	0.03%
2020/04/28	10	32.59	5	32.50	31.45	5	10,887	0.05%
2020/04/27	1	32.80	8	34.18	33.15	-7	10,629	-0.07%
2020/04/24	1	31.80	3	31.90	32.20	-2	10,392	-0.02%
2020/04/23	39	30.80	35	30.44	30.90	4	10,362	0.04%
2020/04/22	22	29.22	20	30.15	30.15	2	10,319	0.02%
2020/04/21	14	31.49	13	31.23	30.15	1	10,212	0.01%
2020/04/20	8	32.30	17	31.90	31.70	-9	10,104	-0.09%
2020/04/17	0	33.45	1	33.85	33.45	-1	10,046	-0.01%
2020/04/16	4	33.64	3	33.72	34.05	1	10,117	0.01%
2020/04/15	7	34.11	11	33.74	33.00	-4	10,158	-0.04%
2020/04/14	2	32.75	6	32.72	33.40	-4	9,868	-0.04%
2020/04/13	1	31.95	0	0.00	31.90	1	9,705	0.01%
2020/04/10	40	31.54	34	31.37	31.35	6	9,633	0.06%
2020/04/09	18	30.91	21	30.77	31.40	-3	9,501	-0.03%
2020/04/08	15	30.46	8	30.33	30.75	7	9,417	0.07%
2020/04/07	1	29.90	2	29.73	30.00	-1	9,309	-0.01%
2020/04/06	1	28.40	0	0.00	28.40	1	9,176	0.01%
2020/04/01	20.1	28.58	19	28.53	28.10	1.1	9,128	0.01%
2020/03/31	4	28.98	28	28.26	28.30	-24	9,101	-0.26%
2020/03/27	36	27.79	10	27.53	27.10	26	8,949	0.29%
2020/03/25	10	27.20	10	26.85	26.70	0	8,942	0.00%
2020/03/24	0	0.00	1	26.50	26.30	-1	8,869	-0.01%
2020/03/23	3	25.58	12	25.91	25.65	-9	8,837	-0.10%
2020/03/20	22	26.54	23	26.45	26.65	-1	8,873	-0.01%
2020/03/19	30	25.57	80	24.92	25.10	-50	8,813	-0.57%
2020/03/18	38	27.71	9	27.58	27.10	29	8,750	0.33%
2020/03/17	33	27.25	3	27.03	27.25	30	8,738	0.34%
2020/03/16	5.6	28.26	6	26.43	26.30	-0.4	8,655	0.00%
2020/03/13	2.3	26.22	20	26.13	26.65	-17.7	8,542	-0.21%
2020/03/12	3.1	29.00	12	29.41	28.95	-8.9	8,308	-0.11%
2020/03/11	15	32.96	25	32.07	32.15	-10	8,032	-0.12%
2020/03/10	33	32.34	22	31.62	31.15	11	7,669	0.14%
2020/03/09	1	31.40	2	31.08	30.50	-1	7,272	-0.01%
2020/03/06	17	32.89	22	32.88	33.05	-5	7,047	-0.07%
2020/03/05	1	30.85	4	30.81	31.00	-3	6,669	-0.04%
2020/03/04	4	30.25	4	30.05	30.65	0	6,657	0.00%
2020/03/03	16	31.58	17	31.28	31.05	-1	6,666	-0.02%
2020/02/27	5	29.40	7	29.92	30.40	-2	6,519	-0.03%
2020/02/26	13	30.08	15	29.85	30.15	-2	6,680	-0.03%
2020/02/25	23	30.52	27	29.04	29.35	-4	6,769	-0.06%
2020/02/24	17	31.49	17	31.43	31.70	0	6,480	0.00%
2020/02/21	1	31.75	64	31.50	31.55	-63	6,512	-0.97%
2020/02/20	21	31.52	23	31.58	31.30	-2	6,546	-0.03%
2020/02/19	13	31.49	11	31.65	31.80	2	6,446	0.03%
2020/02/18	58	31.44	51	31.35	31.60	7	6,342	0.11%
2020/02/17	41	30.00	48	30.58	31.20	-7	6,005	-0.12%
2020/02/14	45	27.30	67	27.73	28.40	-22	5,467	-0.40%
2020/02/13	31	26.16	4	26.16	26.30	27	5,214	0.52%
2020/02/12	3	25.82	23	25.17	26.05	-20	5,171	-0.39%
2020/02/11	1	24.70	0	0.00	24.80	1	5,261	0.02%
2020/02/05	7	25.51	1	25.90	25.45	6	5,485	0.11%
2020/02/03	0	0.00	2	24.85	25.15	-2	5,465	-0.04%
2020/01/31	2	25.95	2	26.50	25.50	0	5,467	0.00%
2020/01/30	1	24.75	11	25.58	25.75	-10	5,524	-0.18%
2020/01/20	1	27.60	7	27.44	27.50	-6	5,616	-0.11%
2020/01/17	20	27.76	26	27.64	27.55	-6	5,571	-0.11%
2020/01/16	1	26.55	13	26.57	26.70	-12	5,429	-0.22%
2020/01/15	1	26.05	2	26.03	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	2	25.48	25.65	-2	5,214	-0.04%
2020/01/13	11	25.10	11	25.37	25.40	0	5,169	0.00%
2020/01/10	27	25.45	32	25.44	25.60	-5	5,054	-0.10%
2020/01/09	21	24.51	71	24.54	24.85	-50	4,879	-1.02%
2020/01/06	40	23.06	8	22.85	22.90	32	4,749	0.67%
2020/01/02	0	0.00	1	24.15	24.00	-1	4,685	-0.02%
2019/12/27	0	0.00	2	23.70	23.70	-2	4,633	-0.04%
2019/12/26	6	23.63	0	0.00	23.65	6	4,622	0.13%
2019/12/23	29	23.61	2	23.50	23.40	27	4,582	0.59%
2019/12/20	50	24.38	0	0.00	24.15	50	4,497	1.11%
2019/12/19	2	24.83	11	25.07	25.00	-9	4,424	-0.20%
2019/12/18	2	24.73	20	24.70	24.75	-18	4,409	-0.41%
2019/12/17	10	24.65	10	24.70	24.40	0	4,394	0.00%
2019/12/16	0	0.00	1	24.95	24.90	-1	4,326	-0.02%
2019/12/13	15	24.92	0	0.00	24.70	15	4,325	0.35%
2019/12/12	17	25.06	18	25.56	25.25	-1	4,300	-0.02%
2019/12/11	6	25.33	0	0.00	25.25	6	4,192	0.14%
2019/12/10	3	25.45	0	0.00	26.00	3	4,130	0.07%
2019/12/09	10	25.70	2	25.60	25.60	8	4,095	0.20%
2019/12/06	0	0.00	13	25.66	25.50	-13	4,059	-0.32%
2019/12/05	1	25.80	0	0.00	25.75	1	4,015	0.02%
2019/12/04	2	26.43	1	26.20	26.25	1	3,948	0.03%
2019/12/03	0	0.00	7	26.37	26.50	-7	3,903	-0.18%
2019/12/02	1	25.80	0	0.00	25.80	1	3,803	0.03%
2019/11/29	5	26.18	16	26.28	26.20	-11	3,779	-0.29%
2019/11/28	10	26.10	17	26.26	26.30	-7	3,710	-0.19%
2019/11/27	0	0.00	12	25.75	26.10	-12	3,641	-0.33%
2019/11/26	3	25.65	0	0.00	25.70	3	3,573	0.08%
2019/11/25	3	26.12	3	26.15	25.80	0	3,521	0.00%
2019/11/22	10	25.50	6	25.64	25.50	4	3,237	0.12%
2019/11/21	1	25.00	5	24.99	25.00	-4	3,016	-0.13%
2019/11/20	10	24.71	16	24.53	24.75	-6	2,943	-0.20%
2019/11/19	10	24.30	5	25.04	23.85	5	2,829	0.18%
2019/11/18	10	24.72	1	24.75	24.80	9	2,650	0.34%
2019/11/15	13	23.98	13	24.20	24.05	0	2,588	0.00%
2019/11/14	12	23.69	0	0.00	23.55	12	2,534	0.47%
2019/11/13	2	24.93	1	24.80	24.80	1	2,443	0.04%
2019/11/12	8	24.28	18	24.39	24.95	-10	2,389	-0.42%
2019/11/11	27	24.41	2	24.60	24.15	25	2,359	1.06%
2019/11/08	23	24.77	9	24.89	24.90	14	2,305	0.61%
2019/11/07	2	24.43	7	24.72	25.00	-5	2,208	-0.23%
2019/11/06	1	24.45	3	24.27	24.05	-2	2,100	-0.10%
2019/11/05	4	23.99	1	24.05	24.00	3	2,055	0.15%
2019/11/04	3	24.67	1	24.45	24.00	2	2,008	0.10%
2019/11/01	0	0.00	4	24.05	24.10	-4	1,906	-0.21%
2019/10/31	0	0.00	4	24.30	23.80	-4	1,885	-0.21%
2019/10/30	0	0.00	11	23.85	23.90	-11	1,832	-0.60%
2019/10/29	18	23.63	10	23.88	23.40	8	1,786	0.45%
2019/10/28	6	24.18	59	24.30	24.90	-53	1,648	-3.22%
2019/10/25	0	0.00	12	22.97	22.95	-12	1,460	-0.82%
2019/10/21	0	0.00	7	22.48	22.55	-7	1,505	-0.46%
2019/10/17	1	22.45	2	22.50	22.45	-1	1,509	-0.07%
2019/10/15	2	22.50	3	22.33	22.20	-1	1,518	-0.07%
2019/10/14	1	21.90	0	0.00	21.85	1	1,489	0.07%
2019/10/03	0	0.00	1	21.65	21.65	-1	1,559	-0.06%
2019/10/01	1	21.10	9	21.26	21.25	-8	1,570	-0.51%
2019/09/27	4	21.26	0	0.00	21.10	4	1,573	0.25%
2019/09/24	1	21.70	0	0.00	21.85	1	1,616	0.06%
2019/09/20	0.3	22.10	0	0.00	22.10	0.3	1,591	0.02%
2019/09/18	7	21.81	0	0.00	21.80	7	1,571	0.45%
2019/09/17	3	22.28	1	22.30	22.05	2	1,556	0.13%
2019/09/16	0	0.00	1	22.80	22.75	-1	1,552	-0.06%
2019/09/09	6	23.24	4	23.45	23.05	2	1,618	0.12%
2019/09/06	0	0.00	1	23.30	23.30	-1	1,620	-0.06%
2019/09/05	1	23.25	1	23.55	23.30	0	1,625	0.00%
2019/09/04	5	23.27	0	0.00	23.20	5	1,652	0.30%
2019/09/03	1	23.30	0	0.00	23.40	1	1,656	0.06%
2019/09/02	1	23.60	15	23.35	23.75	-14	1,629	-0.86%
2019/08/30	0	0.00	13	23.20	22.75	-13	1,586	-0.82%
2019/08/29	20	23.25	2	22.98	22.85	18	1,557	1.16%
2019/08/28	0	0.00	2	22.80	22.75	-2	1,547	-0.13%
2019/08/27	2	22.05	5	22.22	22.20	-3	1,558	-0.19%
2019/08/26	3	21.98	0	0.00	21.85	3	1,580	0.19%
2019/08/21	0	0.00	4	22.48	22.75	-4	1,628	-0.25%
2019/08/20	7	22.42	5	22.20	22.25	2	1,643	0.12%
2019/08/19	2	22.65	0	0.00	22.40	2	1,664	0.12%
2019/08/16	0	0.00	5	22.45	22.70	-5	1,727	-0.29%
2019/08/15	2	21.35	0	0.00	22.00	2	1,731	0.12%
2019/08/14	2	22.30	4	22.35	22.00	-2	1,813	-0.11%
2019/08/12	1	22.25	2	22.13	22.10	-1	1,854	-0.05%
2019/08/07	1	21.15	0	0.00	21.10	1	1,867	0.05%
2019/08/06	0	0.00	1	20.80	21.05	-1	1,905	-0.05%
2019/08/05	10	21.35	0	0.00	21.20	10	1,954	0.51%
2019/08/02	10	22.28	0	0.00	22.05	10	1,976	0.51%
2019/08/01	2	22.80	0	0.00	22.90	2	2,020	0.10%
2019/07/31	5	23.05	0	0.00	23.25	5	2,054	0.24%
2019/07/30	7	22.89	3	23.18	22.95	4	2,082	0.19%
2019/07/29	15	22.99	43	23.38	22.80	-28	2,095	-1.34%
2019/07/26	3	23.60	2	23.65	23.60	1	2,056	0.05%
2019/07/25	16	23.72	2	23.80	23.95	14	2,047	0.68%
2019/07/23	2	23.00	1	23.00	23.15	1	2,126	0.05%
2019/07/19	7	22.61	2	22.75	22.65	5	2,388	0.21%
2019/07/18	10	22.84	5	23.25	22.65	5	2,443	0.20%
2019/07/17	8	23.45	0	0.00	23.40	8	2,570	0.31%
2019/07/16	0	0.00	4	23.55	23.65	-4	2,784	-0.14%
2019/07/15	4	23.80	0	0.00	23.60	4	2,821	0.14%
2019/07/12	1	23.85	2	24.00	23.85	-1	2,868	-0.03%
2019/07/11	5	23.80	0	0.00	23.75	5	2,904	0.17%
2019/07/10	4	23.40	37	23.65	23.90	-33	2,978	-1.11%
2019/07/08	0	0.00	3	23.60	23.50	-3	3,029	-0.10%
2019/07/04	4	23.45	0	0.00	23.50	4	3,328	0.12%
2019/06/27	0	0.00	2	23.30	23.25	-2	3,518	-0.06%
2019/06/21	5	23.40	1	22.95	23.10	4	3,737	0.11%
2019/06/20	18	23.30	8	23.10	23.30	10	3,805	0.26%
2019/06/18	21	22.81	0	0.00	22.60	21	4,151	0.51%
2019/06/17	4	22.30	0	0.00	22.60	4	4,312	0.09%
2019/06/14	0	0.00	2	22.95	22.50	-2	4,553	-0.04%
2019/06/12	10	22.50	1	22.45	22.50	9	4,912	0.18%
2019/06/11	0	0.00	3	21.80	21.90	-3	4,886	-0.06%
2019/06/05	0	0.00	5	21.93	21.90	-5	4,892	-0.10%
2019/06/03	0	0.00	3	21.75	21.65	-3	4,882	-0.06%
2019/05/31	4	21.38	0	0.00	21.40	4	4,881	0.08%
2019/05/30	7	21.25	1	20.90	21.40	6	4,900	0.12%
2019/05/29	0	0.00	2	20.23	20.30	-2	4,876	-0.04%
2019/05/28	2	20.10	0	0.00	20.30	2	4,967	0.04%
2019/05/24	1	21.20	0	0.00	20.95	1	5,067	0.02%
2019/05/23	6	21.62	13	21.12	21.25	-7	5,040	-0.14%
2019/05/22	1	21.00	0	0.00	20.55	1	4,973	0.02%
2019/05/21	9	20.06	0	0.00	20.60	9	4,972	0.18%
2019/05/20	18	20.95	0	0.00	20.65	18	4,902	0.37%
2019/05/17	11	21.59	5	22.30	21.60	6	4,992	0.12%
2019/05/16	12	22.54	8	22.64	22.45	4	5,076	0.08%
2019/05/15	2	22.20	0	0.00	22.40	2	5,052	0.04%
2019/05/14	6	21.70	0	0.00	22.05	6	5,089	0.12%
2019/05/13	6	22.39	0	0.00	22.05	6	5,062	0.12%
2019/05/10	2	23.00	4	23.48	23.20	-2	5,029	-0.04%
2019/05/09	4	23.76	7	23.57	23.20	-3	5,053	-0.06%
2019/05/08	5	24.51	0	0.00	24.10	5	5,019	0.10%
2019/05/07	4	24.70	0	0.00	24.45	4	5,027	0.08%
2019/05/06	5	24.63	0	0.00	24.30	5	5,004	0.10%
2019/05/03	8	25.11	1	25.15	25.05	7	4,991	0.14%
2019/05/02	6	24.88	0	0.00	24.85	6	5,002	0.12%
2019/04/30	6	24.98	0	0.00	25.15	6	4,988	0.12%
2019/04/29	12	25.70	6	25.24	24.95	6	4,995	0.12%
2019/04/26	14	26.20	2	26.53	26.50	12	4,899	0.24%
2019/04/25	4	26.25	14	26.14	26.40	-10	4,713	-0.21%
2019/04/24	23	25.75	1	26.50	25.70	22	4,724	0.47%
2019/04/23	14	26.39	17	26.30	26.20	-3	4,795	-0.06%
2019/04/22	11	26.17	5	26.07	26.50	6	4,687	0.13%
2019/04/19	1	24.60	2	24.80	24.80	-1	4,529	-0.02%
2019/04/18	9	24.19	1	24.45	24.00	8	4,587	0.17%
2019/04/17	10	24.90	5	24.95	24.65	5	4,558	0.11%
2019/04/16	8	24.72	3.1	25.13	24.60	4.9	4,542	0.11%
2019/04/15	5	25.38	3	25.30	25.30	2	4,502	0.04%
2019/04/12	4	25.47	6	25.82	25.40	-2	4,497	-0.04%
2019/04/11	4	25.48	0	0.00	25.60	4	4,521	0.09%
2019/04/10	2	25.85	6	26.15	26.35	-4	4,474	-0.09%
2019/04/09	8	25.03	8	25.58	25.70	0	4,267	0.00%
2019/04/08	0	0.00	2	26.00	25.45	-2	4,219	-0.05%
2019/04/03	6	25.05	0	0.00	25.05	6	4,227	0.14%
2019/04/02	0	25.25	0	0.00	25.35	0	4,248	0.00%
2019/03/28	0	0.00	2	24.58	24.55	-2	4,338	-0.05%
2019/03/27	1	25.50	1	25.20	25.20	0	4,472	0.00%
2019/03/26	2	26.60	11	26.20	25.80	-9	4,726	-0.19%
2019/03/25	4	25.86	7	25.97	26.00	-3	4,815	-0.06%
2019/03/22	8	26.10	7	26.34	26.50	1	4,912	0.02%
2019/03/21	4	25.08	3	25.15	25.05	1	4,949	0.02%
2019/03/20	13	25.73	7	25.63	25.10	6	4,913	0.12%
2019/03/19	36	25.03	38	25.09	25.25	-2	4,776	-0.04%
2019/03/18	18	24.02	27	24.33	24.60	-9	4,557	-0.20%
2019/03/15	0	0.00	4	22.13	22.40	-4	4,322	-0.09%
2019/03/13	2	21.75	0	0.00	21.75	2	4,418	0.05%
2019/03/12	4	22.15	0	0.00	21.95	4	4,451	0.09%
2019/03/08	0	0.00	2	21.45	21.65	-2	4,549	-0.04%
2019/03/07	2	22.30	0	0.00	21.80	2	4,614	0.04%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/03/05	1	22.20	3	22.48	22.35	-2	4,644	-0.04%
2019/02/26	9	22.38	21	22.26	22.60	-12	4,487	-0.27%
2019/02/25	1	21.90	4	21.95	21.85	-3	4,419	-0.07%
2019/02/22	2	21.55	0	0.00	21.55	2	4,356	0.05%
2019/02/21	0.3	21.65	2	21.60	21.65	-1.7	4,364	-0.04%
2019/02/20	13	21.52	0	0.00	21.50	13	4,351	0.30%
2019/02/19	2	21.60	2	21.55	21.50	0	4,357	0.00%
2019/02/18	3	21.50	1	21.40	21.65	2	4,349	0.05%
2019/02/15	6	21.48	0	0.00	21.25	6	4,246	0.14%
2019/02/14	5	23.47	1	23.50	23.60	4	4,145	0.10%
2019/02/13	0	0.00	2	23.60	23.60	-2	4,144	-0.05%
2019/02/12	0	0.00	1	23.35	23.20	-1	4,088	-0.02%
2019/02/11	0	0.00	22	23.07	23.20	-22	4,110	-0.54%
2019/01/30	20	22.92	4	23.04	22.65	16	4,084	0.39%
2019/01/29	5	22.65	2	22.90	22.90	3	4,035	0.07%
2019/01/28	2	22.90	5	22.82	22.90	-3	4,025	-0.07%
2019/01/25	4	22.23	0	0.00	22.25	4	3,993	0.10%
2019/01/23	15	21.80	15	22.07	22.30	0	4,006	0.00%
2019/01/22	3	21.88	0	0.00	21.80	3	3,980	0.08%
2019/01/21	3	22.13	0	0.00	21.90	3	3,978	0.08%
2019/01/18	0	0.00	1	22.05	22.05	-1	3,976	-0.03%
2019/01/17	0	0.00	5	21.95	21.85	-5	3,997	-0.13%
2019/01/16	5	21.70	0	0.00	21.70	5	4,009	0.12%
2019/01/15	2	21.90	1	22.35	21.70	1	3,967	0.03%
2019/01/14	1	22.45	0	0.00	22.30	1	3,834	0.03%
2019/01/10	9	22.69	7	22.72	22.90	2	3,735	0.05%
2019/01/08	3	24.00	0	0.00	24.10	3	3,594	0.08%
2019/01/03	0	0.00	7	24.80	24.80	-7	3,535	-0.20%
2019/01/02	3	26.30	0	0.00	25.90	3	3,478	0.09%
2018/12/26	4	26.56	1	27.30	26.00	3	3,398	0.09%
2018/12/25	1	27.45	5	27.45	27.35	-4	3,315	-0.12%
2018/12/24	4	29.13	0	0.00	28.45	4	3,268	0.12%
2018/12/22	0	0.00	3	27.95	28.25	-3	3,174	-0.09%
2018/12/21	4	27.90	0	0.00	28.25	4	3,155	0.13%
2018/12/20	3	28.97	5	29.19	27.85	-2	3,073	-0.07%
2018/12/19	8	29.85	12	29.23	29.30	-4	2,877	-0.14%
2018/12/18	11	28.59	2	29.15	28.25	9	2,555	0.35%
2018/12/17	0	0.00	9	28.57	28.10	-9	2,408	-0.37%
2018/12/14	8	28.16	14	28.10	29.00	-6	2,227	-0.27%
2018/12/07	0	0.00	2	26.05	27.45	-2	1,673	-0.12%
2018/12/06	0	0.00	5	26.45	25.55	-5	1,568	-0.32%
2018/12/03	0	0.00	1	26.85	26.85	-1	1,576	-0.06%
2018/11/30	0	0.00	8	25.39	25.65	-8	1,510	-0.53%
2018/11/29	6	25.13	3	25.55	24.90	3	1,470	0.20%
2018/11/28	17	24.91	12	25.20	25.25	5	1,438	0.35%
2018/11/16	1	24.70	1	25.00	24.90	0	1,603	0.00%
2018/11/13	0	0.00	1	24.70	24.70	-1	1,551	-0.06%
2018/11/08	1	24.45	0	0.00	24.15	1	1,619	0.06%
2018/11/02	0	23.60	0	0.00	23.60	0	1,674	0.00%
2018/10/31	1	22.80	1	22.80	22.60	0	1,644	0.00%
2018/10/26	1	23.65	0	0.00	22.70	1	1,640	0.06%
2018/10/23	0	0.00	3	22.87	22.45	-3	1,559	-0.19%
2018/10/22	2	22.25	0	0.00	22.05	2	1,545	0.13%
2018/10/15	0	0.00	1	20.60	20.85	-1	1,564	-0.06%
2018/10/12	2	20.30	2	20.50	20.40	0	1,569	0.00%
2018/10/09	1	23.50	0	0.00	23.40	1	1,529	0.07%
2018/10/03	1	25.20	0	0.00	24.95	1	1,600	0.06%
2018/09/27	0	0.00	1	24.80	24.95	-1	1,622	-0.06%
2018/09/21	1	24.50	0	0.00	24.40	1	1,710	0.06%
2018/09/20	1	24.50	1	24.95	25.05	0	1,684	0.00%
2018/09/19	0	0.00	4	24.85	24.85	-4	1,678	-0.24%
2018/09/18	1	25.35	0	0.00	25.00	1	1,682	0.06%
2018/09/14	4	25.40	0	0.00	25.25	4	1,704	0.23%
2018/09/11	1	24.50	0	0.00	25.25	1	1,734	0.06%
2018/09/10	2	24.23	6	24.47	24.85	-4	1,741	-0.23%
2018/09/07	3	24.83	1	23.85	24.10	2	1,735	0.12%
2018/09/05	4	27.04	5	27.16	26.75	-1	1,698	-0.06%
2018/09/03	1	26.45	0	0.00	26.55	1	1,716	0.06%
2018/08/30	1	26.00	2	26.25	26.70	-1	1,769	-0.06%
2018/08/27	3	25.97	4	25.96	26.10	-1	1,825	-0.05%
2018/08/24	2	25.58	3	25.50	25.30	-1	1,805	-0.06%
2018/08/20	0	0.00	2.7	24.80	24.95	-2.7	1,797	-0.15%
2018/08/17	3	24.78	3	24.90	24.50	0	1,787	0.00%
2018/08/16	2	23.48	0	0.00	23.45	2	1,728	0.12%
2018/08/13	2	23.25	0	0.00	23.35	2	1,692	0.12%
2018/08/10	3	24.62	0	0.00	24.60	3	1,641	0.18%
2018/08/09	0	0.00	3	25.10	25.15	-3	1,634	-0.18%
2018/08/08	0	0.00	2	25.05	25.30	-2	1,654	-0.12%
2018/08/07	1	24.90	0	0.00	24.90	1	1,651	0.06%
2018/08/06	0	0.00	1	24.65	25.00	-1	1,660	-0.06%
2018/08/03	0	0.00	2	25.00	24.85	-2	1,660	-0.12%
2018/07/31	2	25.15	0	0.00	25.10	2	1,693	0.12%
2018/07/30	0	0.00	2	25.75	25.25	-2	1,695	-0.12%
2018/07/27	0	0.00	4	25.83	25.60	-4	1,704	-0.23%
2018/07/23	1	25.00	0	0.00	25.00	1	1,829	0.05%
2018/07/20	1	25.70	1	25.45	25.45	0	1,867	0.00%
2018/07/19	1	25.60	0	0.00	25.55	1	1,889	0.05%
2018/07/18	2	25.60	0	0.00	25.40	2	1,915	0.10%
2018/07/17	2	25.25	0	0.00	25.40	2	1,935	0.10%
2018/07/13	0	0.00	1	25.35	25.20	-1	2,043	-0.05%
2018/07/12	4	25.00	5	24.90	25.05	-1	2,129	-0.05%
2018/07/11	2	25.20	12	25.58	25.00	-10	2,201	-0.45%
2018/07/10	6	26.30	3	26.27	26.20	3	2,179	0.14%
2018/07/05	1	27.15	1	27.20	26.70	0	2,375	0.00%
2018/07/04	5	27.05	0	0.00	26.90	5	2,598	0.19%
2018/07/03	2	27.35	0	0.00	27.35	2	2,807	0.07%
2018/07/02	1	27.20	0	0.00	27.15	1	2,785	0.04%
2018/06/29	0	0.00	1	26.45	26.60	-1	2,918	-0.03%
2018/06/27	1	26.40	1	26.20	26.20	0	3,190	0.00%
2018/06/25	2	27.05	0	0.00	26.70	2	3,215	0.06%
2018/06/21	0	0.00	1	28.35	28.25	-1	3,241	-0.03%
2018/06/20	2	27.30	5.1	27.79	27.50	-3.1	3,260	-0.10%
2018/06/19	1	27.95	0	0.00	27.90	1	3,372	0.03%
2018/06/15	5	28.30	10	28.81	28.30	-5	3,389	-0.15%
2018/06/14	0	0.00	3	29.05	28.50	-3	3,359	-0.09%
2018/06/13	4	28.55	6	29.03	28.25	-2	3,333	-0.06%
2018/06/12	4	28.78	5	28.85	28.80	-1	3,308	-0.03%
2018/06/11	0	0.00	2	29.50	29.00	-2	3,312	-0.06%
2018/06/08	4	28.48	4	29.15	29.00	0	3,360	0.00%
2018/06/07	5	28.67	2	28.60	28.70	3	3,375	0.09%
2018/06/06	5	28.39	4	28.49	28.55	1	3,365	0.03%
2018/06/04	8	27.47	0	0.00	27.25	8	3,463	0.23%
2018/06/01	0	0.00	5	27.40	27.50	-5	3,592	-0.14%
2018/05/31	1	26.30	2	26.50	26.30	-1	3,556	-0.03%
2018/05/30	2	26.25	2	26.25	26.25	0	3,556	0.00%
2018/05/29	0	0.00	3	26.88	26.65	-3	3,559	-0.08%
2018/05/25	1	27.00	2	26.95	26.95	-1	3,552	-0.03%
2018/05/24	2	26.70	4	26.90	26.85	-2	3,553	-0.06%
2018/05/23	4	26.73	0	0.00	26.70	4	3,569	0.11%
2018/05/21	5	26.62	0	0.00	26.70	5	3,584	0.14%
2018/05/18	1	26.70	0	0.00	26.65	1	3,667	0.03%
2018/05/17	3	26.70	0	0.00	26.75	3	3,698	0.08%
2018/05/16	1	26.55	4	26.33	26.60	-3	3,705	-0.08%
2018/05/15	0	0.00	2	26.20	26.05	-2	3,716	-0.05%
2018/05/14	6	25.88	0	0.00	25.90	6	3,817	0.16%
2018/05/10	0	0.00	7	26.42	26.30	-7	3,829	-0.18%
2018/05/09	5	25.85	2	25.90	25.85	3	3,823	0.08%
2018/05/08	2	26.15	6	26.07	26.25	-4	3,827	-0.10%
2018/05/07	3	25.82	2	26.15	25.75	1	3,827	0.03%
2018/05/04	2	25.80	0	0.00	25.80	2	3,838	0.05%
2018/05/03	6	25.90	0	0.00	25.80	6	3,831	0.16%
2018/05/02	0	0.00	16	26.24	26.10	-16	3,825	-0.42%
2018/04/30	9	25.91	0	0.00	25.95	9	3,820	0.24%
2018/04/26	1	27.80	1	28.00	27.40	0	3,796	0.00%
2018/04/25	3	27.65	0	0.00	28.05	3	3,770	0.08%
2018/04/24	1	27.60	0	0.00	27.55	1	3,774	0.03%
2018/04/19	4	28.03	0	0.00	28.05	4	3,734	0.11%
2018/04/18	1	27.20	0	0.00	27.75	1	3,706	0.03%
2018/04/17	10	28.15	2	28.80	28.15	8	3,643	0.22%
2018/04/12	0	0.00	5	31.00	30.90	-5	3,645	-0.14%
2018/04/11	1	30.40	11	30.29	30.40	-10	3,870	-0.26%
2018/04/10	19	31.97	2	31.83	30.90	17	3,913	0.43%
2018/04/09	6	32.99	9	32.97	32.80	-3	3,788	-0.08%
2018/04/03	0	0.00	3	31.80	31.95	-3	3,589	-0.08%
2018/04/02	4	32.24	0	0.00	32.15	4	3,569	0.11%
2018/03/31	2	31.78	6	31.85	31.95	-4	3,438	-0.12%
2018/03/30	8	32.27	15	31.95	31.85	-7	3,369	-0.21%
2018/03/27	4	31.69	3	31.60	31.55	1	3,359	0.03%
2018/03/26	0	0.00	1	31.20	31.60	-1	3,407	-0.03%
2018/03/22	11	31.84	6	31.88	31.60	5	3,690	0.14%
2018/03/21	0	0.00	2	31.13	31.30	-2	3,614	-0.06%
2018/03/19	0	0.00	1	30.45	30.40	-1	3,652	-0.03%
2018/03/16	5	30.80	0	0.00	30.55	5	3,673	0.14%
2018/03/14	3	31.05	2	31.23	30.80	1	3,789	0.03%
2018/03/13	0	0.00	6	31.23	31.30	-6	3,722	-0.16%
2018/03/09	10	31.43	5	31.50	31.00	5	3,693	0.14%
2018/03/08	2	30.25	1	30.05	30.35	1	3,609	0.03%
2018/03/07	2	29.25	8	28.68	30.10	-6	3,560	-0.17%
2018/03/06	2	27.75	0	0.00	27.55	2	3,476	0.06%
2018/03/05	2	27.70	2	27.85	27.60	0	3,584	0.00%
2018/03/02	2	28.60	4	28.46	28.25	-2	3,619	-0.06%
2018/02/27	5	28.11	0	0.00	28.20	5	3,700	0.14%
2018/02/26	1	27.75	1	28.25	28.15	0	3,745	0.00%
2018/02/12	4.3	25.79	5	25.45	25.50	-0.7	3,980	-0.02%
2018/02/09	0	0.00	1	26.20	27.00	-1	3,929	-0.03%
2018/02/08	6	27.79	0	0.00	27.85	6	3,953	0.15%
2018/02/06	2	27.60	1	29.45	27.40	1	4,080	0.02%
2018/02/05	5	30.30	0	0.00	30.30	5	4,101	0.12%
2018/02/01	0	30.35	0	0.00	30.45	0	4,371	0.00%
2018/01/31	11	30.27	0	0.00	30.15	11	4,403	0.25%
2018/01/30	23	30.83	5	31.10	30.70	18	4,441	0.41%
2018/01/29	2	31.33	0	0.00	30.80	2	4,457	0.04%
2018/01/26	6	30.96	0	0.00	31.00	6	4,473	0.13%
2018/01/24	0	0.00	1	30.65	30.95	-1	4,694	-0.02%
2018/01/23	0	0.00	3	30.90	30.60	-3	4,728	-0.06%
2018/01/22	2	31.30	2	31.43	31.20	0	4,778	0.00%
2018/01/17	0	0.00	10	30.80	30.75	-10	4,832	-0.21%
2018/01/16	3	31.35	0	0.00	31.10	3	4,842	0.06%
2018/01/15	0	0.00	1	31.10	31.25	-1	4,839	-0.02%
2018/01/12	1	30.35	0	0.00	30.35	1	4,873	0.02%
2018/01/11	0	0.00	1	30.20	30.00	-1	4,895	-0.02%
2018/01/10	8	30.79	2	30.80	30.75	6	4,931	0.12%
2018/01/09	1	31.10	7	31.01	30.90	-6	4,960	-0.12%
2018/01/08	1	31.85	3	32.37	31.60	-2	4,948	-0.04%
2018/01/05	6	33.82	5	33.56	33.20	1	4,898	0.02%
2018/01/04	1	32.40	4	32.49	32.70	-3	4,675	-0.06%
2018/01/03	5	31.93	3	31.78	31.70	2	4,688	0.04%
2018/01/02	1	31.10	0	0.00	31.25	1	4,624	0.02%