敦泰 (3545)-元大-台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▲1.14%
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－元大-台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

元大-台南券商分點個股進出
元大-台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	0.2	85.37	0	0.00	84.90	0.2	3,705	0.00%
2024/04/30	0.1	84.70	0	0.00	84.40	0.1	3,870	0.00%
2024/04/29	1	84.90	0	0.00	85.20	1	4,073	0.02%
2024/04/26	0.2	82.63	0	0.00	82.50	0.2	4,097	0.00%
2024/04/24	0	83.30	0	0.00	83.40	0	4,179	0.00%
2024/04/23	0	0.00	1	82.00	81.60	-1	4,215	-0.02%
2024/04/22	0	0.00	4	80.63	79.60	-4	4,237	-0.09%
2024/04/19	0	0.00	1	83.40	81.70	-1	4,254	-0.02%
2024/04/18	2	84.25	0	0.00	84.50	2	4,240	0.05%
2024/04/16	0.2	83.90	0.2	84.37	83.80	0.1	4,277	0.00%
2024/04/15	1.1	87.57	1	88.20	87.30	0.1	4,266	0.00%
2024/04/12	0	0.00	0.2	90.18	89.30	-0.2	4,259	0.00%
2024/04/11	2	89.90	0	0.00	89.80	2	4,268	0.05%
2024/04/10	1	92.20	2	91.90	92.50	-1	4,256	-0.02%
2024/04/09	0.1	89.91	0	0.00	90.60	0.1	4,263	0.00%
2024/04/08	0	90.30	1	90.20	90.30	-1	4,294	-0.02%
2024/04/03	4.1	91.92	0.2	92.35	91.10	4	4,343	0.09%
2024/04/01	0.1	94.61	0	94.60	94.90	0	4,518	0.00%
2024/03/29	1.1	95.33	1	95.10	94.80	0.1	4,548	0.00%
2024/03/28	0.3	95.37	3	94.70	94.60	-2.7	4,539	-0.06%
2024/03/27	0.1	95.80	0	0.00	95.30	0.1	4,531	0.00%
2024/03/26	3.4	95.14	3	95.20	94.70	0.4	4,513	0.01%
2024/03/25	5.3	95.08	2	95.60	95.20	3.3	4,464	0.07%
2024/03/22	12	93.08	0	0.00	92.70	12	4,389	0.27%
2024/03/21	0	0.00	1.1	89.61	90.50	-1.1	4,366	-0.02%
2024/03/20	1	90.40	0	0.00	90.20	1	4,360	0.02%
2024/03/19	1	92.00	0	0.00	91.20	1	4,390	0.02%
2024/03/18	0	0.00	0.3	90.49	93.00	-0.3	4,413	-0.01%
2024/03/15	1	90.10	0	0.00	90.00	1	4,452	0.02%
2024/03/14	0	0.00	0.1	91.40	90.90	-0.1	4,511	0.00%
2024/03/13	1.2	93.02	0	0.00	91.90	1.2	4,545	0.03%
2024/03/11	1	92.90	0	0.00	94.20	1	4,656	0.02%
2024/03/08	4	94.50	1	92.80	92.80	3	4,720	0.06%
2024/03/07	11	94.99	2	94.65	94.50	9	4,795	0.19%
2024/03/06	0.2	97.36	1	97.49	96.60	-0.8	4,979	-0.02%
2024/03/05	1.1	97.54	0	0.00	98.20	1.1	5,126	0.02%
2024/03/04	0	0.00	1	100.50	98.80	-1	5,534	-0.02%
2024/03/01	0	0.00	3	99.53	99.20	-3	5,826	-0.05%
2024/02/29	1	97.61	0	0.00	97.50	1	5,932	0.02%
2024/02/27	2	97.70	2	97.65	98.50	0	6,012	0.00%
2024/02/26	3.3	100.56	1	99.30	99.20	2.3	6,141	0.04%
2024/02/23	2	105.25	1	104.00	104.00	1	6,391	0.02%
2024/02/22	1.4	103.56	0	0.00	105.50	1.4	6,602	0.02%
2024/02/21	11.5	108.04	8	107.25	105.00	3.5	7,258	0.05%
2024/02/20	2.5	108.60	3	107.67	108.50	-0.5	7,428	-0.01%
2024/02/19	3	103.35	12.7	104.94	105.50	-9.7	7,523	-0.13%
2024/02/16	6	103.58	3	103.33	103.00	3	7,920	0.04%
2024/02/15	5	100.50	5	101.00	101.50	0	8,435	0.00%
2024/02/05	2.1	99.97	1	99.20	99.20	1.1	8,495	0.01%
2024/02/02	1	101.51	10	101.25	101.50	-9	8,506	-0.11%
2024/02/01	5	97.50	5	98.90	96.50	0	8,497	0.00%
2024/01/31	13	101.31	4	99.00	99.10	9	8,589	0.10%
2024/01/30	4	99.23	0	0.00	99.10	4	8,697	0.05%
2024/01/29	0	0.00	2	100.00	101.00	-2	8,867	-0.02%
2024/01/26	1	101.00	2	100.50	99.80	-1	8,900	-0.01%
2024/01/25	4	102.50	1	100.50	100.50	3	8,998	0.03%
2024/01/24	3	103.34	0	0.00	102.00	3	8,974	0.03%
2024/01/23	4	106.24	3	103.67	108.00	1	8,928	0.01%
2024/01/22	1	100.50	1	99.20	100.50	0	8,854	0.00%
2024/01/19	2	98.85	2	97.40	97.60	0	8,852	0.00%
2024/01/18	0	0.00	1	96.80	97.80	-1	8,842	-0.01%
2024/01/17	0	0.00	2	100.30	98.80	-2	8,872	-0.02%
2024/01/16	2	100.50	1	101.00	101.00	1	8,856	0.01%
2024/01/15	3	104.17	1	104.00	102.50	2	8,851	0.02%
2024/01/12	0	0.00	1	103.00	103.00	-1	8,893	-0.01%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2024/01/10	3	102.33	0	0.00	105.00	3	9,070	0.03%
2024/01/09	1	102.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	0	104.50	0	0.00	104.00	0	9,124	0.00%
2024/01/05	0	0.00	1	108.00	106.50	-1	9,115	-0.01%
2024/01/03	1	106.00	1	106.00	106.00	0	9,143	0.00%
2024/01/02	0	0.00	1	108.50	107.50	-1	9,154	-0.01%
2023/12/29	0	0.00	2	112.25	112.50	-2	9,151	-0.02%
2023/12/28	1	110.51	0	0.00	110.50	1	9,127	0.01%
2023/12/27	8	112.74	3	113.50	113.00	5	9,171	0.06%
2023/12/26	12	111.04	10	108.50	108.50	2	9,062	0.02%
2023/12/25	0	0.00	0.5	107.50	108.00	-0.5	9,049	-0.01%
2023/12/22	5	109.00	1	109.50	108.50	4	9,165	0.04%
2023/12/21	3	108.67	1	110.00	108.50	2	9,157	0.02%
2023/12/20	0	0.00	0.2	112.50	112.50	-0.2	9,099	0.00%
2023/12/19	1	115.00	3	111.83	112.50	-2	9,077	-0.02%
2023/12/18	0	119.50	0.1	117.00	114.50	-0.1	9,072	0.00%
2023/12/15	2	114.00	1	114.00	114.00	1	9,089	0.01%
2023/12/14	0.5	117.00	7	116.93	116.50	-6.5	9,164	-0.07%
2023/12/13	2	117.50	2	116.75	116.50	0	9,494	0.00%
2023/12/12	1	118.00	6	118.08	117.50	-5	9,528	-0.05%
2023/12/11	0	0.00	2	119.00	119.50	-2	9,534	-0.02%
2023/12/08	3	122.33	4	122.38	121.50	-1	9,510	-0.01%
2023/12/07	1	120.00	50	120.54	121.50	-49	9,597	-0.51%
2023/12/06	5	124.00	9	124.56	122.50	-4	9,693	-0.04%
2023/12/05	10	124.60	1	123.50	123.00	9	9,620	0.09%
2023/12/04	2	125.26	8	125.38	124.00	-6	9,548	-0.06%
2023/12/01	52	132.08	7	128.00	126.50	45	9,487	0.47%
2023/11/30	15.3	130.63	9	130.50	129.00	6.3	9,439	0.07%
2023/11/29	22	131.36	14	128.68	129.00	8	9,273	0.09%
2023/11/28	17	125.71	48.2	131.42	132.50	-31.1	8,835	-0.35%
2023/11/27	2	120.75	8	122.13	120.50	-6	8,525	-0.07%
2023/11/24	6.1	125.92	6	125.25	125.00	0.1	8,391	0.00%
2023/11/22	17.1	124.77	9.6	123.81	123.50	7.5	8,077	0.09%
2023/11/21	36.1	118.93	63	119.21	120.00	-26.9	7,731	-0.35%
2023/11/20	43.2	118.04	51.1	119.03	118.50	-7.9	7,474	-0.11%
2023/11/17	31	108.21	30.1	112.44	114.00	0.9	6,753	0.01%
2023/11/16	16	102.72	13.4	102.62	104.00	2.6	6,357	0.04%
2023/11/15	28.1	100.37	11.1	99.57	101.00	17	6,083	0.28%
2023/11/14	5	93.08	21.5	92.43	95.00	-16.4	5,613	-0.29%
2023/11/13	6.4	86.68	4.1	86.54	87.40	2.3	5,040	0.04%
2023/11/10	3	85.50	4	86.00	86.70	-1	4,932	-0.02%
2023/11/09	5.5	86.43	9	86.29	86.20	-3.5	4,887	-0.07%
2023/11/08	8.5	85.75	7.1	86.20	85.20	1.4	4,798	0.03%
2023/11/07	15.1	86.16	12.1	86.48	87.80	2.9	4,648	0.06%
2023/11/06	9	84.38	9	84.51	84.60	0	4,454	0.00%
2023/11/03	4	82.05	0.1	81.83	82.30	3.9	4,269	0.09%
2023/11/02	5.2	82.86	10.1	83.11	82.50	-4.9	4,213	-0.12%
2023/11/01	1	81.60	1	80.80	81.90	0	4,076	0.00%
2023/10/31	3	81.23	2	82.50	80.60	1	4,025	0.03%
2023/10/30	3	80.86	4	81.85	81.60	-1	3,916	-0.03%
2023/10/27	1.1	78.32	3	79.00	77.60	-2	3,800	-0.05%
2023/10/26	1	79.10	1	79.10	78.80	0	3,783	0.00%
2023/10/25	3	81.30	3	82.43	81.10	0	3,776	0.00%
2023/10/24	3.2	79.09	2	80.40	79.20	1.2	3,782	0.03%
2023/10/23	1	79.60	17	80.36	79.40	-16	3,764	-0.42%
2023/10/20	14.1	81.03	6	80.00	80.70	8.1	3,753	0.22%
2023/10/19	10	82.02	7	82.72	82.00	3	3,700	0.08%
2023/10/18	6	80.48	6	80.97	79.70	0	3,577	0.00%
2023/10/17	0	79.45	30	80.38	79.50	-30	3,552	-0.84%
2023/10/16	1	79.50	0	0.00	77.00	1	3,472	0.03%
2023/10/13	7	79.34	1	78.90	78.60	6	3,450	0.17%
2023/10/11	24	79.51	0	0.00	78.80	24	3,445	0.70%
2023/10/06	0	81.60	3	81.17	81.20	-3	3,413	-0.09%
2023/10/05	3	80.57	2.3	80.46	80.90	0.8	3,374	0.02%
2023/10/04	1.1	78.99	0	0.00	79.20	1.1	3,337	0.03%
2023/10/03	24.1	79.77	36	80.53	80.50	-12	3,340	-0.36%
2023/10/02	0.2	75.80	1	75.20	76.40	-0.8	3,217	-0.03%
2023/09/28	3	78.30	8	76.03	75.60	-5	3,210	-0.16%
2023/09/27	9	80.03	6	78.22	77.80	3	3,180	0.09%
2023/09/26	3	78.83	5	77.80	77.40	-2	3,067	-0.07%
2023/09/25	2	78.60	0	0.00	78.00	2	3,066	0.07%
2023/09/21	6	79.98	6	78.80	78.70	0	3,040	0.00%
2023/09/20	5.1	81.90	6	80.67	79.10	-1	2,972	-0.03%
2023/09/19	9.1	81.74	7	81.26	81.40	2.1	2,883	0.07%
2023/09/18	11	82.46	13.1	81.80	82.30	-2	2,756	-0.07%
2023/09/15	23	79.05	10	78.90	78.70	13	2,391	0.54%
2023/09/14	0	0.00	6	77.78	78.40	-6	2,341	-0.26%
2023/09/13	7	75.79	5	75.74	76.90	2	2,285	0.09%
2023/09/12	9	76.24	3.2	77.40	76.00	5.8	2,250	0.26%
2023/09/11	10.1	77.14	9	77.61	79.00	1.1	2,131	0.05%
2023/09/07	1	75.30	0	0.00	74.60	1	2,002	0.05%
2023/09/06	1	75.50	4	75.03	74.80	-3	2,032	-0.15%
2023/09/05	5	75.72	7	75.86	75.00	-2	1,975	-0.10%
2023/09/04	1	74.00	0	0.00	73.70	1	1,790	0.06%
2023/09/01	2	72.95	0	0.00	72.00	2	1,787	0.11%
2023/08/31	1	71.80	0	0.00	72.40	1	1,793	0.06%
2023/08/30	0	0.00	5	70.50	71.40	-5	1,794	-0.28%
2023/08/28	5	68.60	0	0.00	68.60	5	1,803	0.28%
2023/08/24	0	0.00	1	70.80	69.80	-1	1,872	-0.05%
2023/08/22	0	0.00	5	70.30	69.40	-5	1,941	-0.26%
2023/08/18	4	70.38	8	70.90	70.00	-4	2,004	-0.20%
2023/08/17	8	70.40	0	0.00	71.10	8	2,020	0.40%
2023/08/16	3	69.40	18	70.08	69.40	-15	2,040	-0.74%
2023/08/14	0.2	67.20	1	68.70	65.70	-0.8	2,073	-0.04%
2023/08/11	0	0.00	3	69.17	68.60	-3	2,086	-0.14%
2023/08/10	9	70.83	0	0.00	69.40	9	2,148	0.42%
2023/08/07	0.1	71.30	0	0.00	72.00	0.1	2,154	0.00%
2023/08/01	0	0.00	1	72.90	73.00	-1	2,412	-0.04%
2023/07/31	0	0.00	1	72.50	71.50	-1	2,432	-0.04%
2023/07/28	1	73.10	13	72.65	73.10	-12	2,435	-0.49%
2023/07/27	8	72.43	1	71.90	72.50	7	2,419	0.29%
2023/07/26	0	69.90	0	0.00	68.80	0	2,367	0.00%
2023/07/25	0.1	69.80	0	0.00	69.70	0.1	2,435	0.00%
2023/07/24	0.1	70.50	5.7	70.30	69.80	-5.6	2,434	-0.23%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/20	10	73.34	2	73.50	72.90	8	2,510	0.32%
2023/07/18	3	70.83	1.2	71.10	70.50	1.8	2,520	0.07%
2023/07/14	4	71.45	2	70.90	71.00	2	2,667	0.07%
2023/07/13	1	71.30	0	0.00	71.30	1	2,744	0.04%
2023/07/12	1	71.60	0	0.00	71.70	1	2,812	0.04%
2023/07/11	0	0.00	3	73.00	71.90	-3	2,972	-0.10%
2023/07/10	1.4	72.33	0	0.00	72.00	1.4	3,122	0.05%
2023/07/07	0.1	75.70	0	0.00	75.40	0.1	3,481	0.00%
2023/07/06	0.5	77.90	5	77.62	77.50	-4.5	3,683	-0.12%
2023/07/05	0.2	77.95	1	77.70	77.50	-0.8	3,792	-0.02%
2023/07/04	0.1	78.60	0	0.00	78.50	0.1	4,011	0.00%
2023/07/03	0.1	77.60	0	0.00	77.20	0.1	4,030	0.00%
2023/06/28	0.1	78.70	0	0.00	78.20	0.1	4,063	0.00%
2023/06/27	0.3	78.75	4	77.78	77.70	-3.7	4,110	-0.09%
2023/06/26	0.2	78.90	0	0.00	78.80	0.2	4,126	0.00%
2023/06/20	1.2	80.71	1	80.40	79.80	0.2	4,207	0.01%
2023/06/19	1.2	82.55	0	0.00	81.90	1.2	4,287	0.03%
2023/06/15	0.2	82.90	0	0.00	82.10	0.2	4,682	0.00%
2023/06/14	13.2	83.95	10	83.18	83.00	3.2	4,689	0.07%
2023/06/13	5.3	84.96	2	85.80	85.00	3.3	4,690	0.07%
2023/06/12	11.2	85.26	5	84.92	85.50	6.2	4,682	0.13%
2023/06/08	2.1	82.19	6	82.47	82.30	-3.9	4,711	-0.08%
2023/06/07	1	84.30	3	84.00	84.50	-2	4,753	-0.04%
2023/06/06	3	82.17	5	82.30	82.10	-2	4,774	-0.04%
2023/06/05	1	84.60	27	84.56	84.30	-26	4,783	-0.54%
2023/06/02	9	83.18	11	83.48	83.50	-2	4,785	-0.04%
2023/06/01	6.2	83.63	1	83.20	83.20	5.2	4,809	0.11%
2023/05/31	0	0.00	5	85.56	85.00	-5	4,830	-0.10%
2023/05/30	0	0.00	5	83.20	84.00	-5	4,864	-0.10%
2023/05/29	23	83.65	2	83.60	83.70	21	4,962	0.42%
2023/05/26	2	82.05	0	0.00	81.70	2	5,002	0.04%
2023/05/25	2	83.70	2	83.40	82.90	0	4,997	0.00%
2023/05/24	1	83.00	0	82.54	83.20	1	5,067	0.02%
2023/05/23	0.4	82.00	1	82.60	82.40	-0.6	5,182	-0.01%
2023/05/22	2	81.20	0	81.10	81.00	2	5,231	0.04%
2023/05/19	0.1	79.70	0	0.00	80.10	0.1	5,370	0.00%
2023/05/18	0	80.11	2	79.40	79.70	-2	5,492	-0.04%
2023/05/17	1.1	78.42	3	78.37	78.70	-1.9	5,465	-0.04%
2023/05/16	8	77.54	2	77.90	77.10	6	5,439	0.11%
2023/05/12	0	0.00	10	74.15	74.20	-10	5,372	-0.19%
2023/05/11	3	74.87	0	0.00	74.10	3	5,389	0.06%
2023/05/10	6	76.18	3	75.50	75.70	3	5,416	0.06%
2023/05/09	0.1	74.20	1	74.20	73.80	-0.9	5,407	-0.02%
2023/05/08	8.1	77.64	5	76.64	76.00	3.1	5,381	0.06%
2023/05/05	5	79.00	0	79.50	80.50	5	5,271	0.09%
2023/05/04	2	78.05	4	78.20	78.00	-2	5,318	-0.04%
2023/05/03	1	79.50	0	0.00	78.50	1	5,364	0.02%
2023/05/02	0	0.00	10	79.70	79.80	-10	5,400	-0.19%
2023/04/28	0.1	80.00	0	0.00	79.10	0.1	5,442	0.00%
2023/04/26	2.1	78.04	1	78.00	78.70	1.1	5,359	0.02%
2023/04/25	2.1	81.79	20	79.80	79.00	-17.9	5,334	-0.34%
2023/04/21	15	82.83	9	82.30	81.50	6	5,285	0.11%
2023/04/20	11.4	83.89	5.1	84.42	83.20	6.3	5,273	0.12%
2023/04/19	6	86.53	1.4	86.05	85.10	4.6	5,294	0.09%
2023/04/18	2.1	87.89	0.8	88.44	87.80	1.4	5,295	0.03%
2023/04/17	5.1	90.32	1.3	90.22	89.30	3.8	5,247	0.07%
2023/04/14	9	89.55	9	89.84	89.40	0	5,271	0.00%
2023/04/13	7	89.10	2	89.30	87.80	5	5,269	0.10%
2023/04/12	26.4	91.12	31.7	90.76	91.40	-5.2	5,117	-0.10%
2023/04/11	22.1	84.91	15	85.89	86.90	7	4,723	0.15%
2023/04/10	4	81.55	6	81.60	81.70	-2	4,506	-0.04%
2023/04/07	23	81.62	24	82.39	83.00	-1	4,459	-0.02%
2023/04/06	2.1	75.32	2	76.55	78.00	0.1	4,231	0.00%
2023/03/31	1	77.60	3	77.60	77.50	-2	4,214	-0.05%
2023/03/29	4.1	77.32	1	79.40	77.10	3.1	4,226	0.07%
2023/03/28	3	78.57	2	79.45	78.80	1	4,247	0.02%
2023/03/27	2.2	78.71	3	79.47	78.50	-0.8	4,226	-0.02%
2023/03/24	2	78.10	0	0.00	78.50	2	4,260	0.05%
2023/03/23	4.1	77.67	2	77.40	77.50	2.1	4,255	0.05%
2023/03/22	18.1	80.07	7	79.10	78.80	11.1	4,202	0.26%
2023/03/21	8.2	82.13	8	82.04	80.90	0.2	4,105	0.00%
2023/03/20	7	79.12	12.4	79.13	81.00	-5.4	3,858	-0.14%
2023/03/17	0	0.00	4	75.95	76.00	-4	3,720	-0.11%
2023/03/16	2	74.60	5	74.50	74.60	-3	3,706	-0.08%
2023/03/15	13	76.74	14	76.33	74.70	-1	3,719	-0.03%
2023/03/14	2	75.30	0	0.00	74.80	2	3,704	0.05%
2023/03/13	19	74.13	13	75.46	76.30	6	3,722	0.16%
2023/03/10	6	75.22	1	74.30	74.20	5	3,704	0.13%
2023/03/09	0	0.00	4.1	76.85	76.30	-4.1	3,732	-0.11%
2023/03/08	3	75.60	6	75.58	76.10	-3	3,713	-0.08%
2023/03/07	3	76.13	0	0.00	76.10	3	3,711	0.08%
2023/03/06	2.2	76.01	4	76.25	75.80	-1.8	3,708	-0.05%
2023/03/03	5	75.16	1	75.00	75.00	4	3,693	0.11%
2023/03/02	6.1	75.25	12	75.87	74.70	-5.9	3,712	-0.16%
2023/03/01	2	74.04	6	76.10	76.90	-4	3,645	-0.11%
2023/02/24	6.1	72.39	1	72.60	71.90	5.1	3,589	0.14%
2023/02/23	3	73.80	1.1	74.37	74.20	2	3,562	0.05%
2023/02/22	8.4	74.05	4	74.12	73.20	4.4	3,597	0.12%
2023/02/21	4	77.35	12	77.37	77.00	-8	3,620	-0.22%
2023/02/20	7	74.94	1	74.60	75.20	6	3,691	0.16%
2023/02/17	7	73.36	0	0.00	74.00	7	4,151	0.17%
2023/02/16	5.2	72.54	11.3	72.31	72.60	-6	4,027	-0.15%
2023/02/15	2.1	69.12	10	68.10	68.60	-7.9	4,068	-0.19%
2023/02/14	0	70.30	0	0.00	69.50	0	4,204	0.00%
2023/02/10	3	69.70	1	70.20	69.50	2	5,014	0.04%
2023/02/09	5.2	71.68	0	0.00	70.50	5.2	5,118	0.10%
2023/02/08	33	71.34	1	71.10	71.50	32	5,150	0.62%
2023/02/06	3.4	69.66	1	69.50	68.80	2.4	5,101	0.05%
2023/02/03	0	0.00	0	70.10	69.60	0	5,106	0.00%
2023/02/02	0	0.00	8	69.75	70.30	-8	5,155	-0.16%
2023/02/01	10	68.60	1	68.10	68.40	9	5,177	0.17%
2023/01/31	0.6	66.65	0	0.00	66.90	0.6	5,197	0.01%
2023/01/11	0.5	64.00	1	64.00	64.00	-0.5	5,609	-0.01%
2023/01/10	0	0.00	3	63.60	63.40	-3	5,919	-0.05%
2023/01/09	3	63.47	1	63.50	63.50	2	6,065	0.03%
2023/01/06	2	62.40	2	63.15	63.70	0	6,035	0.00%
2023/01/05	0	0.00	1	63.30	61.80	-1	5,979	-0.02%
2023/01/04	2	62.50	2	63.30	62.20	0	5,993	0.00%
2023/01/03	3	62.23	4	62.35	62.60	-1	5,910	-0.02%
2022/12/27	0	0.00	2	60.70	59.80	-2	5,866	-0.03%
2022/12/23	0	0.00	3	57.20	59.40	-3	5,829	-0.05%
2022/12/21	0.1	56.60	0	0.00	56.60	0.1	5,854	0.00%
2022/12/20	2	58.60	15	58.61	56.50	-13	5,857	-0.22%
2022/12/16	3	60.63	1	60.80	60.50	2	5,835	0.03%
2022/12/15	6	62.60	0	0.00	62.60	6	5,786	0.10%
2022/12/13	2	62.75	0	0.00	62.50	2	5,747	0.03%
2022/12/12	2	62.50	0	0.00	62.60	2	5,742	0.03%
2022/12/09	0	63.80	0	0.00	63.70	0	5,724	0.00%
2022/12/07	0	0.00	1	64.30	64.30	-1	5,716	-0.02%
2022/12/06	3	66.27	1	66.10	66.10	2	5,696	0.04%
2022/12/05	2	68.20	0	0.00	68.20	2	5,685	0.04%
2022/12/02	1	68.20	2	67.40	68.00	-1	5,654	-0.02%
2022/12/01	0	0.00	2	67.20	68.00	-2	5,641	-0.04%
2022/11/28	1	64.90	6	64.30	64.90	-5	5,614	-0.09%
2022/11/25	6	66.15	5	65.58	65.20	1	5,617	0.02%
2022/11/24	3	66.00	2	66.00	66.10	1	5,615	0.02%
2022/11/23	0	0.00	18	64.39	64.30	-18	5,568	-0.32%
2022/11/22	0	0.00	5	64.40	63.60	-5	5,568	-0.09%
2022/11/21	3	65.83	8	66.91	65.50	-5	5,547	-0.09%
2022/11/18	3	69.30	7	68.60	67.60	-4	5,540	-0.07%
2022/11/17	11	68.78	0	0.00	68.30	11	5,558	0.20%
2022/11/16	7	68.21	5	68.24	69.00	2	5,487	0.04%
2022/11/15	15	64.95	24.5	63.47	67.40	-9.5	5,320	-0.18%
2022/11/14	2	67.50	1	67.50	67.50	1	4,863	0.02%
2022/11/11	11	77.18	16	76.23	75.00	-5	4,998	-0.10%
2022/11/10	9	75.17	6.1	75.30	75.00	2.9	4,862	0.06%
2022/11/09	59.1	77.79	50	77.00	76.80	9.1	4,819	0.19%
2022/11/08	36	73.92	43.5	74.85	76.50	-7.5	4,351	-0.17%
2022/11/07	5	69.34	6.1	69.85	69.60	-1.1	4,334	-0.03%
2022/11/04	1.1	66.63	0	0.00	66.60	1.1	4,277	0.02%
2022/11/03	0	0.00	1	67.00	67.00	-1	4,307	-0.02%
2022/11/02	1.3	68.49	1	68.20	67.80	0.3	4,309	0.01%
2022/11/01	3.1	68.23	3	68.07	68.00	0.1	4,366	0.00%
2022/10/31	1	69.60	0.1	69.17	68.50	0.9	4,354	0.02%
2022/10/28	7.4	69.02	5	68.48	67.00	2.4	4,338	0.05%
2022/10/27	2.3	72.28	7	71.99	72.90	-4.8	4,307	-0.11%
2022/10/26	0	0.00	1	70.00	70.00	-1	4,326	-0.02%
2022/10/25	7	69.57	2.2	70.12	68.60	4.9	4,422	0.11%
2022/10/24	6	72.85	1.1	71.00	69.50	4.9	4,469	0.11%
2022/10/21	7.1	71.71	6	71.53	69.90	1.1	4,596	0.02%
2022/10/20	4	73.45	1	73.00	74.00	3	4,546	0.07%
2022/10/19	1.2	74.14	3.3	73.86	74.90	-2.1	4,500	-0.05%
2022/10/18	7.4	72.75	7	73.00	74.00	0.4	4,386	0.01%
2022/10/17	4.3	67.88	2	69.40	70.80	2.3	4,107	0.05%
2022/10/14	1	63.70	2.1	64.22	65.60	-1.1	3,981	-0.03%
2022/10/13	1	60.30	1	62.60	60.00	0	4,016	0.00%
2022/10/07	1.2	68.76	2	69.30	67.90	-0.9	4,017	-0.02%
2022/10/06	3	68.07	1	66.70	68.00	2	4,013	0.05%
2022/10/05	6	66.17	7	66.54	67.20	-1	4,016	-0.02%
2022/10/04	2	64.10	1	64.40	64.80	1	4,013	0.02%
2022/10/03	0	61.30	0	0.00	61.70	0	4,018	0.00%
2022/09/30	0	58.00	0	0.00	61.00	0	4,083	0.00%
2022/09/29	0	0.00	2	60.20	59.40	-2	4,167	-0.05%
2022/09/28	0	61.47	0	0.00	59.70	0	4,243	0.00%
2022/09/27	1	60.80	18	62.00	62.70	-17	4,281	-0.40%
2022/09/26	0.1	63.33	4	62.95	60.80	-3.9	4,336	-0.09%
2022/09/23	0	66.45	0	0.00	66.20	0	4,392	0.00%
2022/09/22	0	67.40	0	0.00	67.30	0	4,441	0.00%
2022/09/21	0.1	68.50	0	0.00	68.20	0.1	4,466	0.00%
2022/09/20	0	0.00	2	68.60	68.70	-2	4,489	-0.04%
2022/09/19	1	68.80	2	69.00	68.60	-1	4,527	-0.02%
2022/09/14	1	71.20	3	70.80	71.10	-2	4,722	-0.04%
2022/09/13	3	71.20	3	72.20	71.10	0	4,779	0.00%
2022/09/12	0.1	71.00	0	0.00	70.70	0.1	4,887	0.00%
2022/09/08	2	69.10	2	69.40	69.90	0	4,964	0.00%
2022/09/07	3.1	68.34	2	69.00	68.30	1.1	4,991	0.02%
2022/09/06	2	71.68	0	0.00	69.50	2	4,993	0.04%
2022/09/05	2	74.03	2	72.00	71.90	0	4,984	0.00%
2022/09/02	1	76.50	0.1	77.00	76.10	0.9	4,963	0.02%
2022/09/01	1	75.10	0	0.00	75.10	1	4,958	0.02%
2022/08/31	1	74.50	2	76.55	77.00	-1	4,952	-0.02%
2022/08/30	0.1	75.00	0	0.00	74.90	0.1	4,964	0.00%
2022/08/29	2.1	74.60	0	0.00	74.30	2.1	4,984	0.04%
2022/08/25	1	78.50	2	78.45	78.10	-1	5,040	-0.02%
2022/08/24	2	78.40	5	78.52	78.00	-3	5,252	-0.06%
2022/08/23	1	76.00	1	76.80	76.60	0	5,210	0.00%
2022/08/22	2	78.35	2	78.85	77.80	0	5,185	0.00%
2022/08/19	2	78.05	4	78.68	77.90	-2	5,145	-0.04%
2022/08/18	20.1	77.81	17.1	78.72	77.80	3	5,075	0.06%
2022/08/17	2.1	75.79	5	76.10	75.10	-3	4,915	-0.06%
2022/08/16	7	76.94	8.1	77.20	76.00	-1.1	4,912	-0.02%
2022/08/15	12.1	77.82	10	77.95	78.50	2.1	4,862	0.04%
2022/08/12	12	75.54	15	73.89	75.20	-3	4,746	-0.06%
2022/08/11	5.1	70.98	6	70.90	70.80	-0.9	4,603	-0.02%
2022/08/10	10	67.86	12	69.34	70.60	-2	4,606	-0.04%
2022/08/09	0	69.10	1	69.00	68.90	-1	4,544	-0.02%
2022/08/08	3.1	66.39	10.1	67.31	69.50	-7	4,547	-0.15%
2022/08/05	1	67.50	0	0.00	67.30	1	4,483	0.02%
2022/08/04	8	65.38	5	66.42	66.70	3	4,484	0.07%
2022/08/03	5	67.48	3.1	67.60	67.70	1.9	4,456	0.04%
2022/08/02	37.2	66.96	32	68.94	66.60	5.2	4,450	0.12%
2022/08/01	7.1	70.49	8	69.95	69.90	-0.9	4,395	-0.02%
2022/07/29	7.1	74.55	3	74.77	74.10	4.1	4,285	0.10%
2022/07/28	21.8	78.56	1	78.70	76.60	20.8	4,233	0.49%
2022/07/27	5.1	96.04	5	96.60	96.70	0.1	4,070	0.00%
2022/07/26	1	99.10	0	0.00	96.20	1	4,018	0.02%
2022/07/25	5	100.22	2	100.25	99.00	3	4,036	0.07%
2022/07/22	7.1	102.45	5	102.20	101.50	2.1	4,072	0.05%
2022/07/21	4	101.25	3	101.33	102.50	1	4,139	0.02%
2022/07/20	2.8	101.29	6	101.17	101.00	-3.2	4,284	-0.07%
2022/07/19	7	97.54	5.7	96.14	98.60	1.3	4,288	0.03%
2022/07/18	1	95.30	0.2	94.40	95.60	0.8	4,245	0.02%
2022/07/15	2	91.45	12	91.78	92.10	-10	4,259	-0.23%
2022/07/14	6	91.13	11	90.75	91.00	-5	4,246	-0.12%
2022/07/13	0	0.00	5.1	90.00	89.30	-5.1	4,230	-0.12%
2022/07/12	2.1	87.80	3	87.50	86.60	-0.9	4,242	-0.02%
2022/07/11	2	90.20	1	89.90	90.00	1	4,267	0.02%
2022/07/08	29	90.69	18.3	90.19	90.60	10.7	4,246	0.25%
2022/07/07	8.1	86.31	5.1	85.84	87.80	3	4,192	0.07%
2022/07/06	25	87.05	9	87.17	86.20	16	4,143	0.39%
2022/07/05	4.2	85.93	3	86.20	86.50	1.2	4,142	0.03%
2022/07/04	1	83.90	11	84.31	83.70	-10	4,137	-0.24%
2022/07/01	2.1	84.46	27	87.85	81.90	-25	4,170	-0.60%
2022/06/30	0.3	90.95	0	0.00	90.00	0.3	4,076	0.01%
2022/06/29	0	94.40	1	92.60	93.80	-1	4,020	-0.02%
2022/06/28	1	94.61	2	95.20	94.70	-1	3,986	-0.02%
2022/06/27	1	96.50	0	0.00	97.10	1	3,975	0.03%
2022/06/23	1	91.00	0	0.00	91.70	1	3,908	0.03%
2022/06/22	3.1	93.17	2	93.45	91.70	1.1	3,866	0.03%
2022/06/21	3	95.60	1.2	95.75	97.50	1.8	3,801	0.05%
2022/06/20	3.1	94.73	5.2	97.62	93.60	-2.1	3,775	-0.06%
2022/06/17	1.2	102.11	0.6	101.50	102.00	0.6	3,668	0.02%
2022/06/16	4	109.25	1	111.00	107.00	3	3,615	0.08%
2022/06/15	2	113.00	0	0.00	112.50	2	3,608	0.06%
2022/06/14	0	0.00	1	115.50	116.00	-1	3,636	-0.03%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	1.1	117.47	118.00	-1.1	3,665	-0.03%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	3	121.17	5	119.81	118.50	-2	3,680	-0.05%
2022/06/07	0	120.38	1	119.50	120.00	-1	3,688	-0.03%
2022/06/06	1	120.00	1	119.00	119.00	0	3,691	0.00%
2022/06/02	2.1	119.57	3	119.67	119.00	-0.9	3,742	-0.02%
2022/06/01	16	120.19	10.1	121.73	121.00	5.9	3,709	0.16%
2022/05/31	6.1	115.17	7	115.00	115.00	-1	3,485	-0.03%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/25	1	110.50	0.1	110.00	110.00	0.9	3,758	0.02%
2022/05/24	3.1	110.17	0	0.00	109.50	3.1	4,117	0.07%
2022/05/23	4	112.88	3.1	113.23	113.00	0.9	4,198	0.02%
2022/05/20	1.1	116.51	0	0.00	115.50	1.1	4,183	0.03%
2022/05/19	2.1	116.06	2	117.75	118.50	0.1	4,166	0.00%
2022/05/18	2	117.75	2	118.75	118.50	0	4,147	0.00%
2022/05/17	1	113.50	0	0.00	115.00	1	4,103	0.02%
2022/05/16	1	113.50	0	0.00	113.00	1	4,113	0.02%
2022/05/13	1	116.00	0	115.50	115.00	1	4,163	0.02%
2022/05/12	1	115.00	1.1	115.95	114.50	-0.1	4,183	0.00%
2022/05/11	1	115.00	0	0.00	114.50	1	4,171	0.02%
2022/05/10	0	110.50	0	0.00	117.50	0	4,182	0.00%
2022/05/09	3	113.67	2.1	113.64	113.00	0.9	4,171	0.02%
2022/05/06	0.1	117.50	0	0.00	117.00	0.1	4,173	0.00%
2022/05/05	0	0.00	0.1	121.00	119.50	-0.1	4,177	0.00%
2022/05/04	5	118.70	4	118.00	119.00	1	4,159	0.02%
2022/05/03	4	115.25	4.1	116.00	117.00	-0.1	4,139	0.00%
2022/04/29	100	119.50	10	118.15	116.00	90	4,183	2.15%
2022/04/28	43.1	116.50	0	0.00	115.50	43.1	4,171	1.03%
2022/04/27	6.2	113.02	26	113.23	116.00	-19.8	4,117	-0.48%
2022/04/26	9.2	122.65	5.3	119.78	119.00	3.9	4,020	0.10%
2022/04/25	2	116.26	4	117.13	118.50	-2	3,885	-0.05%
2022/04/22	0.1	121.50	0	0.00	122.00	0.1	3,870	0.00%
2022/04/21	2	125.98	1	125.50	125.50	1	3,937	0.03%
2022/04/20	15.1	123.00	0	0.00	122.50	15.1	3,919	0.38%
2022/04/19	0	0.00	50.1	123.50	121.00	-50.1	4,027	-1.24%
2022/04/18	0	0.00	1	122.00	122.50	-1	4,064	-0.02%
2022/04/15	3.2	123.31	95	126.44	122.50	-91.8	4,097	-2.24%
2022/04/13	1	129.00	1	128.50	128.50	0	4,267	0.00%
2022/04/12	4.1	126.63	3.1	126.18	128.00	1	4,364	0.02%
2022/04/11	0.1	127.50	6.4	127.73	126.00	-6.4	4,512	-0.14%
2022/04/08	1	131.00	2	131.00	131.00	-1	4,545	-0.02%
2022/04/07	6.1	135.66	3	136.00	131.00	3.1	4,502	0.07%
2022/04/06	0.1	145.00	0	0.00	142.50	0.1	4,416	0.00%
2022/03/31	3	147.33	3	146.50	146.00	0	4,634	0.00%
2022/03/30	3	147.83	2.2	148.50	148.00	0.8	4,706	0.02%
2022/03/29	1	147.50	1	147.50	148.00	0	4,718	0.00%
2022/03/28	0.1	147.50	0	0.00	147.00	0.1	4,760	0.00%
2022/03/25	3.1	150.66	2	150.00	149.50	1.1	4,806	0.02%
2022/03/24	1.2	150.58	1	152.00	152.00	0.2	4,901	0.00%
2022/03/23	0	0.00	2	150.25	151.50	-2	4,982	-0.04%
2022/03/22	0	147.50	0	0.00	148.00	0	5,150	0.00%
2022/03/21	4	151.50	3	149.67	150.00	1	5,207	0.02%
2022/03/18	1.1	149.00	0	0.00	149.00	1.1	5,238	0.02%
2022/03/17	0	0.00	0.2	148.00	148.00	-0.2	5,245	0.00%
2022/03/16	1.1	143.05	2.2	144.46	145.00	-1.1	5,277	-0.02%
2022/03/15	3.1	144.97	11	144.82	144.00	-7.9	5,332	-0.15%
2022/03/14	0	0.00	2	147.00	148.00	-2	5,398	-0.04%
2022/03/11	3	145.33	1	145.00	145.00	2	5,615	0.04%
2022/03/10	7	148.86	4	148.50	148.00	3	5,715	0.05%
2022/03/08	0	143.00	4	145.88	142.50	-4	5,897	-0.07%
2022/03/07	2.1	148.52	6	147.83	147.00	-3.9	5,927	-0.07%
2022/03/04	1	154.50	1.1	153.05	153.00	-0.1	5,994	0.00%
2022/03/03	0	156.00	1	156.00	156.00	-1	6,127	-0.02%
2022/03/02	10	157.50	8	156.81	156.50	2	6,211	0.03%
2022/03/01	3	153.33	6.1	152.59	153.50	-3.1	6,202	-0.05%
2022/02/25	18	157.03	18.2	154.74	152.00	-0.2	6,280	0.00%
2022/02/24	49.2	156.79	22.1	156.26	156.00	27.1	6,265	0.43%
2022/02/23	0	0.00	6.1	151.38	154.50	-6.1	6,083	-0.10%
2022/02/22	2	146.25	1	146.00	146.00	1	6,358	0.02%
2022/02/21	3	148.00	0	0.00	149.50	3	7,504	0.04%
2022/02/18	2.1	147.77	2	148.00	150.00	0.1	8,235	0.00%
2022/02/17	0	0.00	3	149.50	149.50	-3	8,303	-0.04%
2022/02/16	0	148.50	0.1	148.50	147.50	-0.1	8,404	0.00%
2022/02/15	8.1	147.68	1	149.00	146.00	7.1	8,455	0.08%
2022/02/14	2	149.50	4	150.38	149.50	-2	8,475	-0.02%
2022/02/11	1	152.50	1	153.50	152.50	0	8,516	0.00%
2022/02/10	4.1	153.91	5	153.00	153.50	-0.9	8,699	-0.01%
2022/02/09	5	155.20	1	154.50	156.50	4	8,765	0.05%
2022/02/08	0	0.00	3	151.67	153.00	-3	8,868	-0.03%
2022/02/07	1	145.08	5	143.50	146.50	-4	8,910	-0.04%
2022/01/26	1	146.50	1	145.00	145.50	0	8,992	0.00%
2022/01/25	6	146.83	5	147.90	145.00	1	9,153	0.01%
2022/01/24	3	147.83	8	147.50	149.50	-5	9,426	-0.05%
2022/01/21	23	150.96	0	0.00	149.50	23	9,663	0.24%
2022/01/20	4.1	153.88	1.3	154.38	154.00	2.8	10,078	0.03%
2022/01/19	1	154.50	1	156.01	155.00	0	10,230	0.00%
2022/01/18	0.1	158.00	0.1	159.00	155.50	-0.1	10,457	0.00%
2022/01/17	0	0.00	2	157.50	157.50	-2	10,516	-0.02%
2022/01/14	5	150.10	3	151.33	152.00	2	10,633	0.02%
2022/01/13	2	155.75	0	0.00	155.00	2	11,031	0.02%
2022/01/12	4.1	154.77	1	157.50	156.00	3.1	11,081	0.03%
2022/01/11	18	159.89	3	160.83	159.00	15	11,147	0.13%
2022/01/10	4.1	161.17	4	162.25	163.50	0.1	11,206	0.00%
2022/01/07	9.4	160.95	12	159.71	159.00	-2.6	11,373	-0.02%
2022/01/06	11.2	163.51	2	162.50	163.00	9.2	11,458	0.08%
2022/01/05	14.2	168.54	1	171.00	167.50	13.2	11,517	0.11%
2022/01/04	29	174.24	33.1	176.77	172.50	-4.1	11,520	-0.04%
2022/01/03	10	174.10	18	174.42	176.50	-8	11,503	-0.07%
2021/12/30	6	171.50	1	172.00	171.50	5	11,577	0.04%
2021/12/29	4	171.63	1	172.00	171.00	3	11,897	0.03%
2021/12/28	10.1	173.70	13.2	172.10	171.00	-3.1	12,314	-0.03%
2021/12/27	7.2	168.53	19	171.34	173.00	-11.8	12,392	-0.10%
2021/12/24	22.1	168.71	4	168.75	167.50	18.1	12,543	0.14%
2021/12/23	3	171.17	3	171.17	170.50	0	12,641	0.00%
2021/12/22	14	172.00	0	0.00	171.00	14	12,757	0.11%
2021/12/21	6	172.17	9	171.89	172.50	-3	12,817	-0.02%
2021/12/20	15	172.27	11	172.14	170.50	4	12,865	0.03%
2021/12/17	16	171.59	4	170.38	170.00	12	12,878	0.09%
2021/12/16	17	172.24	38	172.33	173.00	-21	12,975	-0.16%
2021/12/15	1.1	167.45	11.1	164.17	167.50	-10.1	12,895	-0.08%
2021/12/14	8.1	161.15	0	0.00	160.50	8.1	12,907	0.06%
2021/12/13	2	167.00	1	167.50	167.00	1	12,940	0.01%
2021/12/10	14	167.21	9	165.83	165.50	5	13,087	0.04%
2021/12/09	4	170.63	6	172.33	169.00	-2	13,075	-0.02%
2021/12/08	24.2	173.94	15	174.97	173.00	9.2	13,121	0.07%
2021/12/07	16.5	174.75	8	176.19	173.00	8.5	13,391	0.06%
2021/12/06	8	173.00	4.1	172.49	172.50	3.9	13,493	0.03%
2021/12/03	13.2	170.38	8.2	170.38	170.50	5	13,607	0.04%
2021/12/02	8.1	169.85	13.1	168.89	166.50	-5	13,776	-0.04%
2021/12/01	6	168.67	5	169.30	169.50	1	14,020	0.01%
2021/11/30	7	167.07	7	168.50	166.00	0	14,345	0.00%
2021/11/29	18	159.64	23	159.52	163.50	-5	14,557	-0.03%
2021/11/26	4.2	164.57	3.1	167.68	162.50	1.1	14,708	0.01%
2021/11/25	5	170.00	3	168.50	168.00	2	15,011	0.01%
2021/11/24	4.2	167.03	3	167.67	169.00	1.2	15,081	0.01%
2021/11/23	10.2	172.63	8.8	170.54	169.00	1.3	15,233	0.01%
2021/11/22	19	175.37	13.1	175.50	176.50	6	15,337	0.04%
2021/11/19	36.2	176.54	35.6	175.17	172.50	0.6	15,709	0.00%
2021/11/18	73.3	177.91	48	179.90	173.50	25.3	15,879	0.16%
2021/11/17	22	166.25	40.1	166.17	171.50	-18.1	15,099	-0.12%
2021/11/16	3	158.83	3	156.83	156.00	0	14,940	0.00%
2021/11/15	7.5	157.70	6	158.83	156.50	1.5	15,536	0.01%
2021/11/12	1.6	154.88	1	154.50	155.00	0.6	16,770	0.00%
2021/11/11	4.1	154.26	6	154.00	154.50	-1.9	16,996	-0.01%
2021/11/10	5	153.80	4	153.12	152.50	1	17,198	0.01%
2021/11/09	11.5	156.94	16.1	155.41	155.50	-4.6	17,489	-0.03%
2021/11/08	2.3	149.25	3.1	151.02	152.00	-0.8	17,513	0.00%
2021/11/05	6	148.92	1	150.50	148.50	5	17,807	0.03%
2021/11/04	1.6	146.37	1	145.50	144.50	0.6	18,007	0.00%
2021/11/03	3.3	146.91	3.1	146.10	148.50	0.2	18,247	0.00%
2021/11/02	13	147.92	8	148.75	144.00	5	18,473	0.03%
2021/11/01	20.1	153.67	21.7	152.77	150.00	-1.6	18,641	-0.01%
2021/10/29	29.1	165.00	25.1	162.55	160.00	4	18,846	0.02%
2021/10/28	36	165.25	35	165.76	164.00	1	19,154	0.01%
2021/10/27	11	155.68	10.3	157.34	158.50	0.7	19,858	0.00%
2021/10/26	19	155.00	15.1	154.47	152.50	3.9	20,775	0.02%
2021/10/25	10	147.40	4	147.50	149.00	6	21,535	0.03%
2021/10/22	25.1	150.12	20	147.80	148.00	5.1	22,191	0.02%
2021/10/21	24.3	155.42	14	155.04	151.00	10.2	22,793	0.04%
2021/10/20	4	146.63	3	146.83	147.00	1	23,424	0.00%
2021/10/19	13.1	145.09	7	146.43	145.50	6.1	24,926	0.02%
2021/10/18	5.1	140.73	0.3	142.00	143.00	4.9	25,500	0.02%
2021/10/15	7	140.64	4	141.00	141.00	3	25,649	0.01%
2021/10/14	6.1	135.75	7.1	135.87	139.00	-1	25,598	0.00%
2021/10/13	1.2	134.63	3	136.50	134.00	-1.8	25,541	-0.01%
2021/10/12	1.1	139.80	0	0.00	139.00	1.1	25,547	0.00%
2021/10/08	2.1	147.42	2	147.50	145.00	0.1	25,639	0.00%
2021/10/07	3	146.50	6.3	147.67	147.00	-3.2	25,668	-0.01%
2021/10/06	10.4	144.49	5	144.80	140.00	5.4	25,703	0.02%
2021/10/05	27	147.89	30.1	140.50	150.50	-3.1	25,490	-0.01%
2021/10/04	6.4	143.10	25.1	144.02	139.50	-18.7	25,173	-0.07%
2021/10/01	33.5	148.34	9.1	149.20	148.50	24.4	25,123	0.10%
2021/09/30	1.3	155.78	1	152.63	155.00	0.2	25,106	0.00%
2021/09/29	11.2	154.54	7	156.29	153.50	4.2	25,212	0.02%
2021/09/28	6.1	165.98	103	164.56	162.00	-96.9	25,688	-0.38%	大賣/
2021/09/27	4.1	167.04	3	168.33	168.00	1.1	25,883	0.00%
2021/09/24	22.1	166.68	23	164.07	164.00	-1	26,181	0.00%
2021/09/23	96.1	161.45	3	161.50	161.00	93.1	26,339	0.35%
2021/09/22	3	161.17	2	161.50	160.50	1	26,604	0.00%
2021/09/17	7	167.00	3	168.33	169.50	4	26,950	0.01%
2021/09/16	6.1	167.25	97	167.50	165.50	-90.9	27,110	-0.34%
2021/09/15	100.1	165.08	108	168.63	165.00	-8	27,266	-0.03%	大賣/
2021/09/14	6.1	176.69	4	177.00	176.50	2.1	27,647	0.01%
2021/09/13	5.1	177.89	1	181.50	175.00	4.1	28,072	0.01%
2021/09/10	109.2	179.78	16.2	183.72	179.00	93	28,528	0.33%	大買/
2021/09/09	16	178.97	12	180.04	179.50	4	28,530	0.01%
2021/09/08	2.2	175.35	2	169.75	169.00	0.2	28,671	0.00%
2021/09/07	6.1	177.09	7.1	175.73	176.50	-1	29,141	0.00%
2021/09/06	14.2	173.54	25	174.42	174.50	-10.8	29,420	-0.04%
2021/09/03	7.7	183.39	7.2	185.42	180.50	0.5	29,785	0.00%
2021/09/02	6.2	190.39	2	191.75	186.00	4.2	30,498	0.01%
2021/09/01	9	194.11	22	194.05	195.50	-13	31,476	-0.04%
2021/08/31	22.6	193.77	12	193.92	191.50	10.6	32,096	0.03%
2021/08/30	4.1	189.54	2	190.00	189.00	2.1	32,647	0.01%
2021/08/27	23.4	188.95	4	188.00	190.50	19.4	33,242	0.06%
2021/08/26	7.3	191.42	16	193.25	190.50	-8.7	34,115	-0.03%
2021/08/25	19.2	190.15	19	190.34	193.50	0.2	35,424	0.00%
2021/08/24	23.2	196.94	25.1	192.64	190.00	-1.9	35,921	-0.01%
2021/08/23	47.2	202.98	40.1	197.17	202.00	7.2	36,217	0.02%
2021/08/20	55.2	193.16	70	192.16	190.50	-14.9	36,492	-0.04%
2021/08/19	77.1	199.77	89.5	195.12	189.50	-12.4	36,702	-0.03%
2021/08/18	131.1	199.20	124	199.15	208.00	7.1	36,877	0.02%	大買/大賣/
2021/08/17	27.1	215.78	14	213.79	207.50	13.1	37,064	0.04%
2021/08/16	48	223.72	41.2	220.97	221.00	6.9	37,988	0.02%
2021/08/13	37.1	236.27	13.2	231.19	224.00	24	38,240	0.06%
2021/08/12	9.1	238.20	9	237.33	236.50	0.1	38,758	0.00%
2021/08/11	36	245.60	66	239.61	237.00	-30	39,687	-0.08%
2021/08/10	50.1	253.05	40.2	254.36	248.50	10	39,841	0.03%
2021/08/09	39.2	265.21	8.5	260.06	252.00	30.7	40,193	0.08%
2021/08/06	22.2	269.08	32.2	268.93	269.50	-10	41,121	-0.02%
2021/08/05	26.1	267.10	24.3	268.12	265.50	1.9	41,868	0.00%
2021/08/04	33.2	277.34	219	275.07	274.00	-185.8	42,818	-0.43%	大賣/鉅額交易
2021/08/03	38.1	286.89	36	283.76	282.50	2.1	42,779	0.00%
2021/08/02	69	289.78	58.1	290.28	280.00	10.9	42,832	0.03%
2021/07/30	65.1	282.01	73	284.33	276.50	-7.9	42,231	-0.02%
2021/07/29	43	265.62	301	265.36	275.00	-258	41,722	-0.62%	大賣/鉅額交易
2021/07/28	46.6	270.41	28.2	268.21	261.00	18.5	41,284	0.04%
2021/07/27	33	278.80	39.3	282.07	290.00	-6.3	41,322	-0.02%
2021/07/26	83	280.91	71.1	281.28	276.00	11.9	40,993	0.03%
2021/07/23	57	262.74	57.1	265.28	270.50	-0.1	40,197	0.00%
2021/07/22	18.4	236.26	51.3	240.13	246.00	-32.9	39,107	-0.08%
2021/07/21	9	220.56	7.1	217.52	224.00	2	38,837	0.01%
2021/07/20	4.7	218.61	1	216.62	214.00	3.7	39,098	0.01%
2021/07/19	2.1	225.76	2	229.25	226.00	0.1	39,414	0.00%
2021/07/16	4.6	223.30	12	225.63	225.50	-7.4	39,721	-0.02%
2021/07/15	8	218.81	15.1	222.26	224.50	-7.1	40,297	-0.02%
2021/07/14	17	210.41	14	213.65	215.50	3	41,013	0.01%
2021/07/13	17	215.64	6	213.00	210.00	11	41,311	0.03%
2021/07/12	2.5	222.20	2	225.25	221.00	0.5	42,235	0.00%
2021/07/09	9	222.83	14	221.61	220.50	-5	43,038	-0.01%
2021/07/08	9.3	225.20	7.1	226.31	225.00	2.2	43,962	0.01%
2021/07/07	15.2	228.79	6	228.67	224.00	9.2	44,613	0.02%
2021/07/06	17	234.32	9	232.72	231.00	8	45,041	0.02%
2021/07/05	50.2	240.26	76	237.43	238.50	-25.8	45,758	-0.06%
2021/07/02	53.1	228.41	53.3	227.37	228.00	-0.3	45,754	0.00%
2021/07/01	19.1	227.49	20	229.40	222.00	-0.9	45,948	0.00%
2021/06/30	18.2	224.20	21	224.10	226.00	-2.8	46,289	-0.01%
2021/06/29	35	230.27	27.1	233.29	219.00	7.9	46,999	0.02%
2021/06/28	22.1	228.81	21	228.88	233.00	1.1	46,737	0.00%
2021/06/25	17	220.74	18	221.42	220.00	-1	46,470	0.00%
2021/06/24	11.1	217.27	11	220.59	217.00	0.1	46,369	0.00%
2021/06/23	24.6	223.10	22	220.41	217.50	2.6	46,246	0.01%
2021/06/22	11.2	214.37	14.3	213.26	212.50	-3.1	45,753	-0.01%
2021/06/21	27.1	213.38	21.1	216.37	208.00	6	45,360	0.01%
2021/06/18	13	226.84	26.1	224.43	222.50	-13.1	44,912	-0.03%
2021/06/17	55	226.80	65	223.74	228.50	-10	44,681	-0.02%
2021/06/16	54.3	235.53	37.1	233.87	223.00	17.2	44,410	0.04%
2021/06/15	28	244.46	23	244.28	242.50	5	43,982	0.01%
2021/06/11	53	245.60	50.3	243.83	241.00	2.7	44,896	0.01%
2021/06/10	66.2	246.69	42.6	245.54	240.00	23.6	44,973	0.05%
2021/06/09	90.3	239.73	93	241.86	248.00	-2.7	44,862	-0.01%
2021/06/08	67.2	241.54	71.2	238.37	230.50	-4	44,752	-0.01%
2021/06/07	44.3	229.19	57.5	230.45	238.00	-13.2	44,289	-0.03%
2021/06/04	47	231.38	60.1	229.36	226.50	-13.1	43,743	-0.03%
2021/06/03	43.1	227.13	51.4	227.01	230.00	-8.4	43,243	-0.02%
2021/06/02	118.6	230.95	100	225.80	216.00	18.6	42,269	0.04%	大買/
2021/06/01	54	226.81	51	228.52	232.50	3	40,906	0.01%
2021/05/31	58.1	207.75	66	208.08	211.50	-8	39,973	-0.02%
2021/05/28	36.2	203.48	38.4	202.37	199.50	-2.2	39,364	-0.01%
2021/05/27	59.4	197.73	70	196.64	200.00	-10.6	39,070	-0.03%
2021/05/26	50	199.24	52	196.48	192.50	-2	38,520	-0.01%
2021/05/25	108.4	201.21	99.4	201.12	199.50	9	37,898	0.02%	大買/
2021/05/24	33.9	183.67	94.5	186.96	190.00	-60.6	36,643	-0.17%
2021/05/21	34.6	173.22	31	172.00	176.00	3.6	35,838	0.01%
2021/05/20	41.1	174.69	31	174.03	169.00	10	35,635	0.03%
2021/05/19	46	173.29	53	172.69	179.00	-7	35,152	-0.02%
2021/05/18	18	158.00	19.2	159.75	163.00	-1.2	34,334	0.00%
2021/05/17	22.2	155.07	31.3	154.21	148.50	-9.1	34,113	-0.03%
2021/05/14	58.4	176.29	44.1	173.70	164.50	14.3	33,842	0.04%
2021/05/13	34.1	166.52	42	165.94	171.00	-7.9	32,760	-0.02%
2021/05/12	57	161.27	57.8	160.87	161.00	-0.8	31,940	0.00%
2021/05/11	15	166.10	7.1	167.00	162.50	7.9	30,804	0.03%
2021/05/10	38.5	187.35	33	188.52	180.50	5.5	30,623	0.02%
2021/05/07	29	178.28	20.1	181.16	183.00	8.9	30,225	0.03%
2021/05/06	24	176.60	24	174.06	171.00	0	29,853	0.00%
2021/05/05	35	178.58	21.2	178.63	172.50	13.8	29,380	0.05%
2021/05/04	26	179.89	109	179.47	191.50	-83	29,111	-0.29%	大賣/
2021/05/03	9	190.33	6.2	183.51	179.50	2.8	28,545	0.01%
2021/04/29	5	203.10	5	199.60	199.00	0	28,395	0.00%
2021/04/28	10.1	202.79	11.1	202.31	201.00	-1	28,586	0.00%
2021/04/27	23.4	202.68	25	199.10	195.50	-1.6	28,353	-0.01%
2021/04/26	31	197.53	24	195.31	196.50	7	28,220	0.02%
2021/04/23	7	190.22	10.6	186.74	193.50	-3.6	28,108	-0.01%
2021/04/22	15	183.14	7.2	183.79	176.00	7.9	28,446	0.03%
2021/04/21	150.1	172.59	21	176.55	179.00	129.1	28,387	0.45%	大買/鉅額交易
2021/04/20	46.7	197.31	33.2	191.34	182.00	13.4	27,900	0.05%
2021/04/19	24.1	202.06	40.1	202.39	198.50	-16	27,235	-0.06%
2021/04/16	105.2	231.38	69.1	230.11	220.50	36.1	27,122	0.13%	大買/
2021/04/15	28	210.91	36.1	212.17	220.00	-8.1	26,314	-0.03%
2021/04/14	42	202.08	42	195.15	200.00	0	25,679	0.00%
2021/04/13	49	213.58	59.2	209.42	202.50	-10.2	24,924	-0.04%
2021/04/12	52.1	214.20	30	207.67	202.50	22.1	24,342	0.09%
2021/04/09	77.2	235.19	69	228.58	225.00	8.2	23,930	0.03%
2021/04/08	25.7	230.08	29.1	232.12	236.50	-3.4	23,464	-0.01%
2021/04/07	24.2	216.29	17.3	215.83	215.00	6.9	23,107	0.03%
2021/04/06	25.6	215.22	25.1	216.60	218.50	0.5	22,891	0.00%
2021/04/01	41.1	189.34	39	192.00	199.00	2.1	22,675	0.01%
2021/03/31	13	185.70	3.1	183.65	181.00	9.9	22,011	0.05%
2021/03/30	8	182.50	3	183.50	183.50	5	22,479	0.02%
2021/03/29	7.2	171.78	7.1	171.92	174.00	0.2	22,643	0.00%
2021/03/26	6	155.67	1.1	157.80	158.50	4.9	23,226	0.02%
2021/03/25	2.1	145.05	2	146.25	144.50	0.1	23,434	0.00%
2021/03/24	4	150.13	0	0.00	148.00	4	23,608	0.02%
2021/03/23	1	150.00	12.9	147.51	152.00	-11.9	23,801	-0.05%
2021/03/22	7	157.34	8	158.31	154.00	-1	24,108	0.00%
2021/03/19	7.5	158.39	26	159.10	159.00	-18.5	24,041	-0.08%
2021/03/18	7.4	150.47	19.7	147.97	152.50	-12.3	23,912	-0.05%
2021/03/17	87.5	143.67	59.2	141.36	139.00	28.3	23,843	0.12%
2021/03/16	29.5	145.19	22.2	146.03	148.50	7.4	22,616	0.03%
2021/03/15	44	131.16	51.6	132.54	135.00	-7.5	21,961	-0.03%
2021/03/12	44.1	117.45	38	120.30	123.00	6	21,016	0.03%
2021/03/11	14	108.14	36.4	109.80	112.00	-22.3	19,953	-0.11%
2021/03/10	20	104.35	6.1	102.45	102.00	13.9	19,630	0.07%
2021/03/09	15	97.59	22	98.40	100.00	-7	19,296	-0.04%
2021/03/08	1.2	98.66	4.3	97.44	96.10	-3.1	19,365	-0.02%
2021/03/05	10.5	99.25	5	99.48	99.20	5.5	19,397	0.03%
2021/03/04	1	100.50	32	100.09	101.50	-31	19,409	-0.16%
2021/03/03	6	101.17	5	101.24	101.00	1	19,427	0.01%
2021/03/02	28.1	105.98	7.1	105.94	104.50	21.1	19,354	0.11%
2021/02/26	25	100.58	6	100.15	99.80	19	19,082	0.10%
2021/02/25	5.1	107.74	27	106.91	101.00	-21.9	18,950	-0.12%
2021/02/24	27.1	111.86	28.4	110.58	106.50	-1.3	18,832	-0.01%
2021/02/23	20	111.25	24.1	111.88	113.50	-4.1	18,669	-0.02%
2021/02/22	16.2	106.75	16.5	107.02	109.00	-0.3	18,470	0.00%
2021/02/19	14	101.36	29	101.32	99.70	-15	18,188	-0.08%
2021/02/18	12	97.83	20.3	96.28	99.30	-8.3	17,890	-0.05%
2021/02/17	16	94.53	28.6	93.01	94.80	-12.6	17,744	-0.07%
2021/02/05	23.1	87.65	23.6	87.58	88.30	-0.5	17,606	0.00%
2021/02/04	15	84.56	9	83.18	83.10	6	17,491	0.03%
2021/02/03	23.1	84.05	9	84.76	83.60	14.1	17,453	0.08%
2021/02/02	11	82.13	5	81.88	81.90	6	17,654	0.03%
2021/02/01	1	79.80	2	81.85	81.60	-1	17,735	-0.01%
2021/01/29	4.2	87.87	4	86.50	84.00	0.2	17,492	0.00%
2021/01/28	72.3	91.04	9	91.67	88.40	63.3	17,286	0.37%
2021/01/27	5	92.36	3	92.00	90.80	2	17,175	0.01%
2021/01/26	4	93.05	132	93.15	90.80	-128	17,215	-0.74%	大賣/鉅額交易
2021/01/25	9	96.33	2	95.95	95.60	7	16,996	0.04%
2021/01/22	15.1	99.77	8	100.69	101.00	7.1	17,006	0.04%
2021/01/21	7	96.44	21	95.85	97.90	-14	16,945	-0.08%
2021/01/20	14	104.21	7	102.29	98.60	7	16,813	0.04%
2021/01/19	26	109.35	46.1	109.31	109.50	-20.1	16,898	-0.12%
2021/01/18	21.4	109.30	9.5	109.69	108.50	11.9	16,782	0.07%
2021/01/15	52	108.84	40	110.61	110.50	12	16,420	0.07%
2021/01/14	16.1	104.41	43	104.24	106.00	-26.9	15,638	-0.17%
2021/01/13	16	96.13	21.1	97.99	96.60	-5.1	15,309	-0.03%
2021/01/12	19	95.33	17	94.11	93.50	2	15,066	0.01%
2021/01/11	14.1	98.03	31	98.73	98.00	-17	14,830	-0.11%
2021/01/08	9	92.51	14	92.57	92.90	-5	14,485	-0.03%
2021/01/07	9	88.26	11	90.18	91.90	-2	14,161	-0.01%
2021/01/06	10	89.04	1	90.40	86.10	9	13,867	0.06%
2021/01/05	6	88.33	5	87.40	87.90	1	13,629	0.01%
2021/01/04	18	91.30	200	91.56	90.70	-182	13,423	-1.36%	大賣/鉅額交易
2020/12/31	43	95.02	38	95.63	93.50	5	13,225	0.04%
2020/12/30	19	95.63	12.1	95.57	95.10	7	12,730	0.05%
2020/12/29	11	97.73	15.1	96.91	95.50	-4	12,492	-0.03%
2020/12/28	40	97.32	22.4	98.27	99.00	17.6	12,246	0.14%
2020/12/25	19	88.91	18.1	89.67	91.50	1	11,791	0.01%
2020/12/24	42.1	86.85	62	85.64	87.50	-19.9	11,465	-0.17%
2020/12/23	31	80.36	21.1	83.76	85.00	9.9	10,799	0.09%
2020/12/22	185.1	82.90	48.4	84.05	77.50	136.7	10,442	1.31%	大買/鉅額交易
2020/12/21	9	79.42	59.2	78.64	80.80	-50.2	9,725	-0.52%
2020/12/18	14	72.31	3	73.07	73.50	11	9,411	0.12%
2020/12/17	13	70.35	6	70.95	72.20	7	9,180	0.08%
2020/12/16	4	68.93	11	70.48	68.40	-7	8,966	-0.08%
2020/12/15	1	69.50	2	68.70	67.70	-1	8,530	-0.01%
2020/12/14	8	68.98	1	69.40	68.50	7	8,452	0.08%
2020/12/11	5	68.98	16	68.63	68.70	-11	8,405	-0.13%
2020/12/10	6.1	69.34	5	68.08	67.50	1.1	8,237	0.01%
2020/12/09	6	68.02	4.1	67.54	69.90	1.9	8,013	0.02%
2020/12/08	17	65.78	7.1	66.18	66.50	9.9	7,848	0.13%
2020/12/07	1	64.50	4	64.80	65.10	-3	7,784	-0.04%
2020/12/04	66.3	66.74	15	66.79	64.80	51.3	7,756	0.66%
2020/12/03	2	67.30	2.4	67.14	67.40	-0.4	7,653	-0.01%
2020/12/02	4	68.65	2	67.75	66.50	2	7,624	0.03%
2020/12/01	10	66.56	4	66.55	65.70	6	7,342	0.08%
2020/11/30	15	65.85	10	65.67	66.60	5	7,166	0.07%
2020/11/27	1	61.30	0	0.00	62.50	1	6,971	0.01%
2020/11/26	4	61.85	4	61.40	61.90	0	6,865	0.00%
2020/11/25	13.9	60.63	10	61.88	59.10	3.9	6,848	0.06%
2020/11/24	2	61.10	21	60.82	60.90	-19	6,805	-0.28%
2020/11/23	11.1	60.26	3	60.30	60.10	8.1	6,790	0.12%
2020/11/20	8	59.07	12.7	59.80	59.80	-4.7	6,750	-0.07%
2020/11/19	9	59.34	6	59.07	58.40	3	6,661	0.05%
2020/11/18	8.8	57.43	4	57.75	57.20	4.8	6,590	0.07%
2020/11/17	2	57.00	4	57.00	57.40	-2	6,694	-0.03%
2020/11/16	9	57.39	4	57.38	57.00	5	6,670	0.07%
2020/11/13	5.2	56.84	8.3	56.42	57.10	-3.1	6,614	-0.05%
2020/11/12	9	56.17	9.1	55.94	55.00	-0.1	6,515	0.00%
2020/11/11	11.2	55.79	7.1	56.49	56.30	4.1	6,390	0.06%
2020/11/10	23.8	56.15	17	56.20	56.30	6.8	6,437	0.11%
2020/11/09	4	52.68	11.2	53.16	54.80	-7.2	6,022	-0.12%
2020/11/06	6	50.23	4	50.70	49.90	2	5,797	0.03%
2020/11/05	0	0.00	1	50.30	50.30	-1	5,845	-0.02%
2020/11/04	1.1	49.55	9.5	49.72	50.40	-8.4	5,846	-0.14%
2020/11/03	8	50.07	14	50.80	49.70	-6	5,814	-0.10%
2020/11/02	1	51.00	15	51.62	52.00	-14	5,817	-0.24%
2020/10/30	20.8	52.93	14	52.38	51.20	6.8	5,847	0.12%
2020/10/29	16	51.19	30.8	51.04	52.50	-14.8	5,939	-0.25%
2020/10/28	11	50.25	13.3	50.99	51.20	-2.3	5,850	-0.04%
2020/10/27	6.9	48.67	3	49.10	48.40	3.9	5,502	0.07%
2020/10/26	4	47.15	2.6	46.95	47.00	1.4	5,212	0.03%
2020/10/14	7	33.61	2	33.50	33.50	5	5,038	0.10%
2020/10/13	0	0.00	7	33.65	33.80	-7	5,092	-0.14%
2020/10/12	3	33.30	6	33.68	32.60	-3	5,098	-0.06%
2020/10/08	2	34.10	6	34.05	34.15	-4	5,174	-0.08%
2020/10/07	1	33.85	0	0.00	34.00	1	5,338	0.02%
2020/10/06	0	0.00	1	33.70	33.50	-1	5,610	-0.02%
2020/10/05	1	33.15	1	33.30	33.25	0	5,803	0.00%
2020/09/25	1	31.45	9	30.87	30.55	-8	6,892	-0.12%
2020/09/24	4	32.61	1	32.35	32.05	3	7,514	0.04%
2020/09/23	5	33.34	4	33.40	33.30	1	7,630	0.01%
2020/09/22	11	33.07	5	33.04	33.60	6	7,661	0.08%
2020/09/21	0	0.00	1	34.20	33.40	-1	7,659	-0.01%
2020/09/18	2	33.35	0	0.00	33.30	2	7,707	0.03%
2020/09/16	0	0.00	10.7	33.02	33.00	-10.7	8,187	-0.13%
2020/09/15	2	33.25	1	33.25	33.05	1	8,308	0.01%
2020/09/14	1	33.25	3	33.17	33.20	-2	8,419	-0.02%
2020/09/11	1	32.50	0	0.00	32.45	1	8,468	0.01%
2020/09/10	8	33.24	4	33.08	32.65	4	8,504	0.05%
2020/09/09	12	32.05	1	32.00	32.20	11	8,541	0.13%
2020/09/08	2	32.58	0	0.00	32.20	2	8,754	0.02%
2020/09/07	1	32.75	3	32.65	32.35	-2	8,899	-0.02%
2020/09/04	5	32.15	0	0.00	32.35	5	9,142	0.05%
2020/09/03	9	33.10	0	0.00	32.90	9	9,178	0.10%
2020/09/02	2	32.68	0	0.00	32.90	2	9,233	0.02%
2020/09/01	1	33.05	1	32.60	32.55	0	9,341	0.00%
2020/08/31	5	33.47	3	33.68	33.05	2	9,520	0.02%
2020/08/28	0	0.00	4	32.21	32.70	-4	9,623	-0.04%
2020/08/27	6	32.39	2	32.55	32.10	4	9,829	0.04%
2020/08/26	3	33.08	0	0.00	33.00	3	9,797	0.03%
2020/08/25	4	33.49	2	33.55	33.25	2	9,811	0.02%
2020/08/24	2	33.33	2	33.33	33.20	0	9,816	0.00%
2020/08/21	4	33.48	1	33.50	33.45	3	9,858	0.03%
2020/08/20	14	33.77	3	32.45	32.95	11	9,864	0.11%
2020/08/19	20	36.35	13	36.06	35.95	7	9,753	0.07%
2020/08/18	16	37.32	8	37.77	37.05	8	9,735	0.08%
2020/08/17	2	36.40	8	37.49	37.30	-6	9,709	-0.06%
2020/08/14	5	36.60	20	36.50	36.40	-15	9,816	-0.15%
2020/08/13	26	37.47	4	38.43	36.85	22	9,891	0.22%
2020/08/12	6	36.45	41	37.89	37.95	-35	9,990	-0.35%
2020/08/11	18	36.53	25	36.60	35.85	-7	9,929	-0.07%
2020/08/10	40	37.88	2	37.33	37.00	38	10,113	0.38%
2020/08/07	3	37.90	7	37.81	37.90	-4	10,364	-0.04%
2020/08/06	17	37.89	2	37.55	37.50	15	11,129	0.13%
2020/08/05	12	38.11	9	38.16	38.45	3	11,261	0.03%
2020/08/04	1	37.00	0	0.00	36.95	1	11,444	0.01%
2020/08/03	12	37.09	0	0.00	37.00	12	11,809	0.10%
2020/07/31	6	37.21	7	37.42	36.85	-1	12,486	-0.01%
2020/07/30	5	36.25	2	36.50	36.70	3	12,943	0.02%
2020/07/28	4	36.39	2	36.68	35.55	2	13,258	0.02%
2020/07/27	1	37.30	7	37.46	36.70	-6	13,268	-0.05%
2020/07/24	10	37.72	11	37.44	36.00	-1	13,356	-0.01%
2020/07/23	8	37.98	9	37.68	38.00	-1	13,411	-0.01%
2020/07/21	1	35.95	2	36.35	36.20	-1	13,699	-0.01%
2020/07/20	1	35.85	2	36.05	35.85	-1	13,805	-0.01%
2020/07/17	2	35.75	2	35.45	35.45	0	13,933	0.00%
2020/07/16	3	37.00	1	36.50	36.30	2	13,969	0.01%
2020/07/15	1	37.40	12	37.13	36.85	-11	14,073	-0.08%
2020/07/14	12	38.07	30	37.93	37.60	-18	14,035	-0.13%
2020/07/13	44	38.37	27	38.13	38.35	17	13,921	0.12%
2020/07/10	11	37.50	7	37.24	36.50	4	13,910	0.03%
2020/07/09	15	37.09	18	36.90	37.20	-3	13,865	-0.02%
2020/07/08	20.3	37.92	38	37.80	37.60	-17.7	13,782	-0.13%
2020/07/07	18	37.03	36	36.75	37.05	-18	13,740	-0.13%
2020/07/06	50	38.19	46	38.15	38.05	4	13,518	0.03%
2020/07/03	40	35.64	66	35.46	36.95	-26	13,152	-0.20%
2020/07/02	0	0.00	17	33.52	33.70	-17	12,618	-0.13%
2020/07/01	0	0.00	3	32.55	32.50	-3	12,526	-0.02%
2020/06/30	2	32.20	4	32.30	32.20	-2	12,521	-0.02%
2020/06/29	3	32.27	6	32.25	32.10	-3	12,586	-0.02%
2020/06/24	19	33.62	16	33.77	33.40	3	12,549	0.02%
2020/06/23	12	34.02	29	33.87	34.10	-17	12,422	-0.14%
2020/06/22	1	32.95	28	33.08	32.65	-27	12,237	-0.22%
2020/06/19	7	32.71	2	32.90	32.75	5	12,203	0.04%
2020/06/18	21	32.80	5	32.51	32.40	16	12,136	0.13%
2020/06/16	16	32.58	14	32.51	32.15	2	12,131	0.02%
2020/06/15	24	33.41	19	33.45	32.30	5	12,122	0.04%
2020/06/12	23	32.47	3	32.57	32.65	20	12,011	0.17%
2020/06/11	14	32.66	15	32.77	31.65	-1	12,006	-0.01%
2020/06/10	0	0.00	13	32.65	32.45	-13	11,876	-0.11%
2020/06/09	3	32.77	14	32.69	32.45	-11	12,063	-0.09%
2020/06/08	5	32.85	35	32.87	32.25	-30	12,309	-0.24%
2020/06/05	56	32.77	13	32.80	32.65	43	12,621	0.34%
2020/06/04	23	32.33	3	32.37	32.30	20	12,878	0.16%
2020/06/03	2	32.15	22	31.88	32.20	-20	12,993	-0.15%
2020/06/02	6	30.83	1	30.65	30.65	5	13,175	0.04%
2020/06/01	1	30.90	1	30.75	30.80	0	13,257	0.00%
2020/05/29	0	0.00	2	30.18	30.35	-2	13,309	-0.02%
2020/05/28	13	30.42	0	0.00	30.15	13	13,487	0.10%
2020/05/27	2	30.85	0	0.00	30.80	2	13,504	0.01%
2020/05/25	1	30.85	2	30.95	30.85	-1	13,651	-0.01%
2020/05/22	12	31.71	1	31.90	31.10	11	13,957	0.08%
2020/05/21	15	32.39	11	32.27	32.30	4	13,961	0.03%
2020/05/20	1	31.50	0	0.00	32.00	1	13,923	0.01%
2020/05/19	1	31.85	6	31.91	31.85	-5	13,972	-0.04%
2020/05/18	13	30.43	10	31.01	30.00	3	13,885	0.02%
2020/05/15	4	31.28	10	31.39	31.20	-6	14,215	-0.04%
2020/05/14	8	30.69	15	31.10	31.15	-7	14,552	-0.05%
2020/05/13	57	30.44	33	30.76	31.60	24	14,457	0.17%
2020/05/12	16	31.91	10	31.45	32.10	6	13,689	0.04%
2020/05/11	28.1	32.56	0	0.00	31.95	28.1	13,404	0.21%
2020/05/08	14	35.67	5	35.64	35.50	9	13,050	0.07%
2020/05/07	21	36.50	63	36.45	36.50	-42	12,651	-0.33%
2020/05/06	26	34.43	50	35.41	35.00	-24	11,977	-0.20%
2020/05/05	11	34.22	7	34.09	33.70	4	11,439	0.03%
2020/05/04	16	32.02	4	32.91	32.85	12	11,179	0.11%
2020/04/30	7	31.89	6	31.61	32.20	1	11,116	0.01%
2020/04/29	12	32.50	10	32.14	32.05	2	11,001	0.02%
2020/04/28	12	32.28	12	32.84	31.45	0	10,887	0.00%
2020/04/27	15	33.65	16	33.58	33.15	-1	10,629	-0.01%
2020/04/24	6	31.93	7	31.83	32.20	-1	10,392	-0.01%
2020/04/23	7	30.80	5	30.56	30.90	2	10,362	0.02%
2020/04/22	16	29.26	9	29.37	30.15	7	10,319	0.07%
2020/04/21	0	0.00	1	30.45	30.15	-1	10,212	-0.01%
2020/04/20	3	31.58	2	31.40	31.70	1	10,104	0.01%
2020/04/17	6	34.41	2	33.35	33.45	4	10,046	0.04%
2020/04/16	3	34.17	5	33.70	34.05	-2	10,117	-0.02%
2020/04/15	6	34.34	38	34.99	33.00	-32	10,158	-0.32%
2020/04/14	5	33.20	48	33.25	33.40	-43	9,868	-0.44%
2020/04/13	4	31.98	3	32.05	31.90	1	9,705	0.01%
2020/04/10	6	31.88	5	31.41	31.35	1	9,633	0.01%
2020/04/09	5	31.21	8	30.83	31.40	-3	9,501	-0.03%
2020/04/08	2	30.00	1	29.80	30.75	1	9,417	0.01%
2020/04/07	3	29.77	3	29.95	30.00	0	9,309	0.00%
2020/04/06	0	0.00	1	28.85	28.40	-1	9,176	-0.01%
2020/03/31	1	28.45	3	28.42	28.30	-2	9,101	-0.02%
2020/03/30	3	28.63	0	0.00	28.90	3	9,008	0.03%
2020/03/27	1	27.45	7	27.84	27.10	-6	8,949	-0.07%
2020/03/26	3	27.72	24	27.50	27.95	-21	8,942	-0.23%
2020/03/25	9	27.10	0	0.00	26.70	9	8,942	0.10%
2020/03/24	1	26.45	0	0.00	26.30	1	8,869	0.01%
2020/03/23	1	25.80	0	0.00	25.65	1	8,837	0.01%
2020/03/20	4	26.70	2	26.43	26.65	2	8,873	0.02%
2020/03/19	2	25.15	2	25.98	25.10	0	8,813	0.00%
2020/03/18	0	0.00	14	27.46	27.10	-14	8,750	-0.16%
2020/03/17	11	26.59	12	26.90	27.25	-1	8,738	-0.01%
2020/03/16	21.3	27.96	0	0.00	26.30	21.3	8,655	0.25%
2020/03/13	7	26.13	15	26.17	26.65	-8	8,542	-0.09%
2020/03/12	13	30.02	7	29.06	28.95	6	8,308	0.07%
2020/03/11	11	32.58	13	32.94	32.15	-2	8,032	-0.02%
2020/03/10	7	31.15	7	31.31	31.15	0	7,669	0.00%
2020/03/09	1	33.00	1	31.10	30.50	0	7,272	0.00%
2020/03/06	4	32.80	32	32.67	33.05	-28	7,047	-0.40%
2020/03/05	6	31.04	13	31.03	31.00	-7	6,669	-0.10%
2020/03/04	3	30.20	3	31.05	30.65	0	6,657	0.00%
2020/03/03	3	30.90	1	31.05	31.05	2	6,666	0.03%
2020/03/02	3	30.15	3	30.25	30.15	0	6,555	0.00%
2020/02/27	0	0.00	1	30.00	30.40	-1	6,519	-0.02%
2020/02/26	0	30.00	10	29.35	30.15	-10	6,680	-0.15%
2020/02/25	33	29.27	10	29.44	29.35	23	6,769	0.34%
2020/02/24	1	31.70	5	31.56	31.70	-4	6,480	-0.06%
2020/02/21	2	31.40	2	31.40	31.55	0	6,512	0.00%
2020/02/20	10	31.30	1	31.70	31.30	9	6,546	0.14%
2020/02/19	11	31.88	6	31.24	31.80	5	6,446	0.08%
2020/02/18	6	31.23	14	31.24	31.60	-8	6,342	-0.13%
2020/02/17	19	30.14	39	30.43	31.20	-20	6,005	-0.33%
2020/02/14	3	28.03	55	27.70	28.40	-52	5,467	-0.95%
2020/02/13	32	26.21	3	26.15	26.30	29	5,214	0.56%
2020/02/12	2	25.95	1	25.20	26.05	1	5,171	0.02%
2020/02/10	1	24.65	0	0.00	24.30	1	5,357	0.02%
2020/02/07	0	0.00	1	25.75	24.80	-1	5,375	-0.02%
2020/02/06	1	25.55	8	25.50	25.55	-7	5,398	-0.13%
2020/02/04	0	0.00	1	25.75	26.20	-1	5,467	-0.02%
2020/01/31	1	25.55	0	0.00	25.50	1	5,467	0.02%
2020/01/30	1	25.90	1	24.75	25.75	0	5,524	0.00%
2020/01/20	1	27.35	1	27.60	27.50	0	5,616	0.00%
2020/01/17	1	27.60	7	27.49	27.55	-6	5,571	-0.11%
2020/01/16	0	0.00	1	26.50	26.70	-1	5,429	-0.02%
2020/01/15	0	0.00	11	25.87	26.00	-11	5,297	-0.21%
2020/01/13	0	0.00	10	25.80	25.40	-10	5,169	-0.19%
2020/01/10	4	25.41	6	25.22	25.60	-2	5,054	-0.04%
2020/01/08	0	0.00	2	22.45	22.90	-2	4,753	-0.04%
2020/01/06	0	0.00	2	23.60	22.90	-2	4,749	-0.04%
2020/01/02	2	24.05	0	0.00	24.00	2	4,685	0.04%
2019/12/31	8	23.75	0	0.00	23.80	8	4,664	0.17%
2019/12/30	1	23.85	0	0.00	23.75	1	4,636	0.02%
2019/12/23	1	23.45	1	23.55	23.40	0	4,582	0.00%
2019/12/19	5	24.80	0	0.00	25.00	5	4,424	0.11%
2019/12/18	3	24.63	0	0.00	24.75	3	4,409	0.07%
2019/12/17	1	24.65	0	0.00	24.40	1	4,394	0.02%
2019/12/16	2	24.90	0	0.00	24.90	2	4,326	0.05%
2019/12/12	0	0.00	1	25.95	25.25	-1	4,300	-0.02%
2019/12/11	1	25.75	0	0.00	25.25	1	4,192	0.02%
2019/12/10	1	25.60	0	0.00	26.00	1	4,130	0.02%
2019/12/09	0.1	25.55	2	25.60	25.60	-2	4,095	-0.05%
2019/12/02	2	25.60	4	25.95	25.80	-2	3,803	-0.05%
2019/11/29	5	26.30	1	26.15	26.20	4	3,779	0.11%
2019/11/27	1	25.40	5	25.98	26.10	-4	3,641	-0.11%
2019/11/26	6	25.70	2	25.95	25.70	4	3,573	0.11%
2019/11/25	8	25.58	12	25.83	25.80	-4	3,521	-0.11%
2019/11/22	30	25.53	29	25.46	25.50	1	3,237	0.03%
2019/11/21	5	24.91	3	25.02	25.00	2	3,016	0.07%
2019/11/20	0	0.00	1	24.70	24.75	-1	2,943	-0.03%
2019/11/19	1	24.50	30	25.02	23.85	-29	2,829	-1.02%
2019/11/18	1	24.75	2	24.60	24.80	-1	2,650	-0.04%
2019/11/15	32	23.69	0	0.00	24.05	32	2,588	1.24%
2019/11/14	36	24.50	33	23.50	23.55	3	2,534	0.12%
2019/11/13	0	0.00	6	24.73	24.80	-6	2,443	-0.25%
2019/11/12	0	0.00	5	24.30	24.95	-5	2,389	-0.21%
2019/11/11	1	24.15	0	0.00	24.15	1	2,359	0.04%
2019/11/08	1	24.65	6	25.07	24.90	-5	2,305	-0.22%
2019/11/07	5	24.75	11	24.68	25.00	-6	2,208	-0.27%
2019/11/06	0	0.00	2	24.13	24.05	-2	2,100	-0.10%
2019/11/05	5	24.00	0	0.00	24.00	5	2,055	0.24%
2019/11/04	3	24.53	7	24.43	24.00	-4	2,008	-0.20%
2019/11/01	3	24.05	0	0.00	24.10	3	1,906	0.16%
2019/10/31	2	23.65	0	0.00	23.80	2	1,885	0.11%
2019/10/30	1	23.70	1	23.90	23.90	0	1,832	0.00%
2019/10/29	11	24.15	1	23.40	23.40	10	1,786	0.56%
2019/10/28	4	24.21	13	24.43	24.90	-9	1,648	-0.55%
2019/10/25	1	23.10	0	0.00	22.95	1	1,460	0.07%
2019/10/21	0	0.00	1	22.55	22.55	-1	1,505	-0.07%
2019/10/17	0	0.00	1	22.45	22.45	-1	1,509	-0.07%
2019/10/09	0	0.00	6	21.58	21.50	-6	1,494	-0.40%
2019/09/27	5	21.25	0	0.00	21.10	5	1,573	0.32%
2019/09/25	0	0.00	1	21.65	21.55	-1	1,605	-0.06%
2019/09/19	1	21.65	0	0.00	21.70	1	1,579	0.06%
2019/09/18	1	21.80	0	0.00	21.80	1	1,571	0.06%
2019/09/17	1	22.25	0	0.00	22.05	1	1,556	0.06%
2019/09/10	2	22.95	0	0.00	22.90	2	1,607	0.12%
2019/09/06	0	0.00	1	23.20	23.30	-1	1,620	-0.06%
2019/09/03	6	23.24	0	0.00	23.40	6	1,656	0.36%
2019/08/30	5	23.00	0	0.00	22.75	5	1,586	0.32%
2019/08/27	5	22.15	0	0.00	22.20	5	1,558	0.32%
2019/08/26	0	0.00	1	22.05	21.85	-1	1,580	-0.06%
2019/08/21	0	0.00	4	22.73	22.75	-4	1,628	-0.25%
2019/08/15	1	21.70	3	21.30	22.00	-2	1,731	-0.12%
2019/08/13	1	21.75	0	0.00	21.80	1	1,833	0.05%
2019/08/12	6	22.21	0	0.00	22.10	6	1,854	0.32%
2019/08/07	4	21.30	0	0.00	21.10	4	1,867	0.21%
2019/08/06	6	20.80	1	21.10	21.05	5	1,905	0.26%
2019/08/02	2	22.20	0	0.00	22.05	2	1,976	0.10%
2019/08/01	1	22.80	1	23.00	22.90	0	2,020	0.00%
2019/07/31	0	0.00	2	23.10	23.25	-2	2,054	-0.10%
2019/07/30	1	22.80	0	0.00	22.95	1	2,082	0.05%
2019/07/29	2	22.75	0	0.00	22.80	2	2,095	0.10%
2019/07/26	0	0.00	1	23.85	23.60	-1	2,056	-0.05%
2019/07/25	0	0.00	4	23.70	23.95	-4	2,047	-0.20%
2019/07/24	1	23.10	0	0.00	23.30	1	2,018	0.05%
2019/07/23	0	0.00	16	22.95	23.15	-16	2,126	-0.75%
2019/07/19	17	22.56	0	0.00	22.65	17	2,388	0.71%
2019/07/18	1	22.80	0	0.00	22.65	1	2,443	0.04%
2019/07/17	1	23.40	0	0.00	23.40	1	2,570	0.04%
2019/07/16	1	23.35	1	23.60	23.65	0	2,784	0.00%
2019/07/12	5	23.83	0	0.00	23.85	5	2,868	0.17%
2019/07/10	0	0.00	3	23.35	23.90	-3	2,978	-0.10%
2019/07/09	6	23.65	0	0.00	23.65	6	2,993	0.20%
2019/07/08	0	0.00	3	23.65	23.50	-3	3,029	-0.10%
2019/07/05	7	23.41	0	0.00	23.40	7	3,108	0.23%
2019/07/04	0	0.00	5	23.45	23.50	-5	3,328	-0.15%
2019/07/01	1	23.90	1	23.70	23.70	0	3,454	0.00%
2019/06/24	1	23.45	1	23.45	23.45	0	3,665	0.00%
2019/06/21	1	23.00	0	0.00	23.10	1	3,737	0.03%
2019/06/19	1	22.85	16	22.89	22.80	-15	4,080	-0.37%
2019/06/18	0	0.00	1.7	22.57	22.60	-1.7	4,151	-0.04%
2019/06/14	0	0.00	1	22.90	22.50	-1	4,553	-0.02%
2019/06/13	0	0.00	1	22.70	22.50	-1	4,880	-0.02%
2019/06/12	16	22.59	1	22.45	22.50	15	4,912	0.31%
2019/06/06	1	21.65	3	21.85	21.60	-2	4,886	-0.04%
2019/06/04	1	21.65	2	22.00	21.70	-1	4,887	-0.02%
2019/06/03	0	0.00	12	21.38	21.65	-12	4,882	-0.25%
2019/05/31	5	21.41	0	0.00	21.40	5	4,881	0.10%
2019/05/30	1	21.15	1	21.00	21.40	0	4,900	0.00%
2019/05/29	10	20.00	0	0.00	20.30	10	4,876	0.21%
2019/05/28	1	20.20	0	0.00	20.30	1	4,967	0.02%
2019/05/27	0	0.00	1	20.20	20.30	-1	5,023	-0.02%
2019/05/24	3	21.28	0	0.00	20.95	3	5,067	0.06%
2019/05/22	3	21.05	3	20.80	20.55	0	4,973	0.00%
2019/05/21	0	0.00	12	20.01	20.60	-12	4,972	-0.24%
2019/05/17	9	21.56	0	0.00	21.60	9	4,992	0.18%
2019/05/16	2	22.50	0	0.00	22.45	2	5,076	0.04%
2019/05/15	6	22.33	0	0.00	22.40	6	5,052	0.12%
2019/05/13	1	22.50	0	0.00	22.05	1	5,062	0.02%
2019/05/08	1	23.90	1	24.00	24.10	0	5,019	0.00%
2019/05/07	0	0.00	3	24.63	24.45	-3	5,027	-0.06%
2019/05/06	2	24.60	0	0.00	24.30	2	5,004	0.04%
2019/04/30	2	24.90	0	0.00	25.15	2	4,988	0.04%
2019/04/29	1	26.00	1	25.55	24.95	0	4,995	0.00%
2019/04/26	3	26.30	0	0.00	26.50	3	4,899	0.06%
2019/04/25	0	0.00	13	26.19	26.40	-13	4,713	-0.28%
2019/04/24	2	25.75	2	26.20	25.70	0	4,724	0.00%
2019/04/23	2	26.40	3	26.25	26.20	-1	4,795	-0.02%
2019/04/22	1	26.15	6	26.05	26.50	-5	4,687	-0.11%
2019/04/18	0	0.00	39	24.29	24.00	-39	4,587	-0.85%
2019/04/17	36	24.97	12	24.94	24.65	24	4,558	0.53%
2019/04/16	8	24.56	2	24.33	24.60	6	4,542	0.13%
2019/04/12	0	0.00	2.4	25.42	25.40	-2.4	4,497	-0.05%
2019/04/11	2	25.43	1	25.45	25.60	1	4,521	0.02%
2019/04/10	6	26.41	1	26.55	26.35	5	4,474	0.11%
2019/04/09	5	25.06	0	0.00	25.70	5	4,267	0.12%
2019/04/08	0	25.30	0	0.00	25.45	0	4,219	0.00%
2019/04/02	2	25.15	0	0.00	25.35	2	4,248	0.05%
2019/04/01	0	0.00	9	25.00	24.65	-9	4,283	-0.21%
2019/03/29	5	25.00	2	24.98	24.80	3	4,284	0.07%
2019/03/28	7	24.41	4	24.51	24.55	3	4,338	0.07%
2019/03/27	6	25.20	0	0.00	25.20	6	4,472	0.13%
2019/03/26	1	26.70	0	0.00	25.80	1	4,726	0.02%
2019/03/25	1	25.90	0	0.00	26.00	1	4,815	0.02%
2019/03/22	2	26.43	3	26.65	26.50	-1	4,912	-0.02%
2019/03/20	1	25.50	1	25.65	25.10	0	4,913	0.00%
2019/03/19	12	24.68	3	25.08	25.25	9	4,776	0.19%
2019/03/18	2	24.53	10	24.25	24.60	-8	4,557	-0.18%
2019/03/14	4	21.58	5	21.75	21.50	-1	4,390	-0.02%
2019/03/13	0	0.00	11	21.73	21.75	-11	4,418	-0.25%
2019/03/12	0	0.00	1	22.00	21.95	-1	4,451	-0.02%
2019/03/11	3	22.00	3	22.15	22.10	0	4,487	0.00%
2019/03/08	2	21.60	0	0.00	21.65	2	4,549	0.04%
2019/03/07	2	21.80	1	22.35	21.80	1	4,614	0.02%
2019/03/05	1	22.45	0	0.00	22.35	1	4,644	0.02%
2019/03/04	0	0.00	2	22.15	22.10	-2	4,609	-0.04%
2019/02/27	5	21.77	0	0.00	22.05	5	4,585	0.11%
2019/02/26	0	0.00	11.2	22.17	22.60	-11.2	4,487	-0.25%
2019/02/25	12	21.91	0	0.00	21.85	12	4,419	0.27%
2019/02/22	1	21.60	3	21.55	21.55	-2	4,356	-0.05%
2019/02/20	2	21.60	0	0.00	21.50	2	4,351	0.05%
2019/02/19	7	21.53	1	21.50	21.50	6	4,357	0.14%
2019/02/18	4	21.45	1	21.00	21.65	3	4,349	0.07%
2019/02/15	2	21.28	0	0.00	21.25	2	4,246	0.05%
2019/02/14	1	23.40	0	0.00	23.60	1	4,145	0.02%
2019/02/13	1	23.60	13	23.65	23.60	-12	4,144	-0.29%
2019/02/12	13	23.10	0	0.00	23.20	13	4,088	0.32%
2019/02/11	0	0.00	3	22.95	23.20	-3	4,110	-0.07%
2019/01/30	0	0.00	1	23.15	22.65	-1	4,084	-0.02%
2019/01/29	1	22.70	0	0.00	22.90	1	4,035	0.02%
2019/01/28	1	22.80	0	0.00	22.90	1	4,025	0.02%
2019/01/25	4	22.30	0	0.00	22.25	4	3,993	0.10%
2019/01/24	0	0.00	1	22.15	22.10	-1	4,006	-0.02%
2019/01/23	1	21.85	0	0.00	22.30	1	4,006	0.02%
2019/01/18	1	21.85	1	21.85	22.05	0	3,976	0.00%
2019/01/17	3	21.95	9	22.00	21.85	-6	3,997	-0.15%
2019/01/15	7	22.00	0	0.00	21.70	7	3,967	0.18%
2019/01/14	6	22.58	0	0.00	22.30	6	3,834	0.16%
2019/01/11	9	22.76	19	22.70	22.70	-10	3,793	-0.26%
2019/01/10	2	22.50	0	0.00	22.90	2	3,735	0.05%
2019/01/08	1	24.10	0	0.00	24.10	1	3,594	0.03%
2019/01/07	1	24.30	0	0.00	24.10	1	3,565	0.03%
2019/01/03	0	0.00	2	25.30	24.80	-2	3,535	-0.06%
2018/12/27	0	0.00	4	26.63	26.35	-4	3,434	-0.12%
2018/12/26	4	26.48	1	26.25	26.00	3	3,398	0.09%
2018/12/25	0	0.00	1	27.75	27.35	-1	3,315	-0.03%
2018/12/24	0	0.00	5	28.77	28.45	-5	3,268	-0.15%
2018/12/22	2	27.85	2	27.90	28.25	0	3,174	0.00%
2018/12/21	4	28.15	6	26.93	28.25	-2	3,155	-0.06%
2018/12/20	5	28.60	2	29.75	27.85	3	3,073	0.10%
2018/12/19	2	29.63	4	29.64	29.30	-2	2,877	-0.07%
2018/12/18	7	28.89	0	0.00	28.25	7	2,555	0.27%
2018/12/17	0	0.00	6	29.02	28.10	-6	2,408	-0.25%
2018/12/14	9	28.48	16	28.25	29.00	-7	2,227	-0.31%
2018/12/13	0	0.00	2	27.05	26.60	-2	1,878	-0.11%
2018/12/12	0	0.00	2	26.00	26.00	-2	1,835	-0.11%
2018/12/06	27	26.07	140	25.87	25.55	-113	1,568	-7.20%	大賣/鉅額交易
2018/12/05	3	26.32	3	26.35	26.30	0	1,527	0.00%
2018/12/04	0	0.00	11	27.31	26.85	-11	1,524	-0.72%
2018/12/03	110	26.24	4	26.45	26.85	106	1,576	6.72%	大買/鉅額交易
2018/11/30	1	25.55	1	25.65	25.65	0	1,510	0.00%
2018/11/28	1	25.40	3	25.20	25.25	-2	1,438	-0.14%
2018/11/21	2	24.25	0	0.00	24.10	2	1,510	0.13%
2018/11/13	0	0.00	4	24.50	24.70	-4	1,551	-0.26%
2018/11/02	0	0.00	2	23.70	23.60	-2	1,674	-0.12%
2018/11/01	4	23.20	2	23.28	23.30	2	1,669	0.12%
2018/10/31	2	22.80	0	0.00	22.60	2	1,644	0.12%
2018/10/25	0	0.00	2	23.18	23.25	-2	1,618	-0.12%
2018/10/24	0	0.00	1	22.40	23.35	-1	1,583	-0.06%
2018/10/23	0	0.00	4	22.84	22.45	-4	1,559	-0.26%
2018/10/16	1	21.35	0	0.00	21.05	1	1,553	0.06%
2018/10/15	4	20.80	0	0.00	20.85	4	1,564	0.26%
2018/10/09	3	23.80	0	0.00	23.40	3	1,529	0.20%
2018/09/28	10	25.00	0	0.00	25.45	10	1,625	0.62%
2018/09/27	2	24.40	0	0.00	24.95	2	1,622	0.12%
2018/09/21	2	24.40	0	0.00	24.40	2	1,710	0.12%
2018/09/19	10	25.10	0	0.00	24.85	10	1,678	0.60%
2018/09/13	0	0.00	13	25.10	24.70	-13	1,705	-0.76%
2018/09/12	2	24.70	0	0.00	24.70	2	1,729	0.12%
2018/09/11	8	24.60	1	25.10	25.25	7	1,734	0.40%
2018/09/07	1	25.10	1	25.90	24.10	0	1,735	0.00%
2018/09/06	0	0.00	0	26.25	26.25	0	1,668	0.00%
2018/09/05	0	0.00	3	27.15	26.75	-3	1,698	-0.18%
2018/09/03	1	26.65	0	0.00	26.55	1	1,716	0.06%
2018/08/31	0	0.00	50	26.50	26.80	-50	1,736	-2.88%
2018/08/30	50	26.03	2	26.00	26.70	48	1,769	2.71%
2018/08/27	4	25.80	12	25.85	26.10	-8	1,825	-0.44%
2018/08/24	0	0.00	18	25.43	25.30	-18	1,805	-1.00%
2018/08/23	0	0.00	6	24.70	24.60	-6	1,756	-0.34%
2018/08/20	2	24.75	0	0.00	24.95	2	1,797	0.11%
2018/08/15	1	23.10	0	0.00	23.20	1	1,713	0.06%
2018/08/14	13	22.82	0	0.00	22.90	13	1,722	0.75%
2018/08/13	0	0.00	5	23.44	23.35	-5	1,692	-0.30%
2018/08/10	0	0.00	2	24.65	24.60	-2	1,641	-0.12%
2018/08/09	0	0.00	1	25.15	25.15	-1	1,634	-0.06%
2018/08/08	4	25.03	0.9	25.15	25.30	3.1	1,654	0.19%
2018/08/07	0	0.00	1	24.95	24.90	-1	1,651	-0.06%
2018/08/03	14	25.00	0	0.00	24.85	14	1,660	0.84%
2018/07/27	4	25.85	1	25.60	25.60	3	1,704	0.18%
2018/07/26	0	0.00	2	25.60	25.60	-2	1,714	-0.12%
2018/07/23	2	24.90	0	0.00	25.00	2	1,829	0.11%
2018/07/18	1	25.60	0	0.00	25.40	1	1,915	0.05%
2018/07/16	2	25.25	0	0.00	25.25	2	1,999	0.10%
2018/07/13	1	25.20	0	0.00	25.20	1	2,043	0.05%
2018/07/10	0	0.00	13	26.33	26.20	-13	2,179	-0.60%
2018/07/09	10	26.70	3	26.63	26.40	7	2,233	0.31%
2018/07/05	4	27.16	0	0.00	26.70	4	2,375	0.17%
2018/07/03	4	27.38	0	0.00	27.35	4	2,807	0.14%
2018/07/02	1	27.00	3	27.08	27.15	-2	2,785	-0.07%
2018/06/26	1	26.10	0	0.00	26.05	1	3,214	0.03%
2018/06/22	2	27.50	1	27.45	27.55	1	3,239	0.03%
2018/06/19	2	27.95	8	28.10	27.90	-6	3,372	-0.18%
2018/06/15	1	28.90	1	28.75	28.30	0	3,389	0.00%
2018/06/14	4	28.96	0	0.00	28.50	4	3,359	0.12%
2018/06/12	2	28.70	0	0.00	28.80	2	3,308	0.06%
2018/06/11	2	29.50	0	0.00	29.00	2	3,312	0.06%
2018/06/08	0	0.00	4	28.48	29.00	-4	3,360	-0.12%
2018/06/07	1	28.50	0	0.00	28.70	1	3,375	0.03%
2018/06/06	3	28.62	2	28.33	28.55	1	3,365	0.03%
2018/06/05	2	27.25	3	27.35	27.05	-1	3,392	-0.03%
2018/06/04	2	27.20	0	0.00	27.25	2	3,463	0.06%
2018/06/01	2	27.50	0	0.00	27.50	2	3,592	0.06%
2018/05/30	0	0.00	2	26.55	26.25	-2	3,556	-0.06%
2018/05/29	0	0.00	5	26.65	26.65	-5	3,559	-0.14%
2018/05/22	0	0.00	1	26.80	27.15	-1	3,583	-0.03%
2018/05/21	0	0.00	10	26.79	26.70	-10	3,584	-0.28%
2018/05/08	0	0.00	2	26.10	26.25	-2	3,827	-0.05%
2018/05/04	0	0.00	1	25.50	25.80	-1	3,838	-0.03%
2018/05/02	0	0.00	1	26.10	26.10	-1	3,825	-0.03%
2018/04/30	6	25.85	4	26.06	25.95	2	3,820	0.05%
2018/04/27	0	0.00	3	28.00	27.00	-3	3,783	-0.08%
2018/04/25	1	27.60	0	0.00	28.05	1	3,770	0.03%
2018/04/24	2	27.60	2	27.55	27.55	0	3,774	0.00%
2018/04/23	4	28.80	11	28.35	28.65	-7	3,766	-0.19%
2018/04/20	12	28.65	1	29.05	28.55	11	3,777	0.29%
2018/04/19	0	0.00	1	28.00	28.05	-1	3,734	-0.03%
2018/04/18	5	27.46	3	27.63	27.75	2	3,706	0.05%
2018/04/17	20	28.93	3	29.48	28.15	17	3,643	0.47%
2018/04/16	2	31.00	0	0.00	30.35	2	3,572	0.06%
2018/04/12	3	30.85	2	30.90	30.90	1	3,645	0.03%
2018/04/11	9	30.94	2	30.65	30.40	7	3,870	0.18%
2018/04/10	15	32.58	20	32.15	30.90	-5	3,913	-0.13%
2018/04/09	8	32.67	11	32.89	32.80	-3	3,788	-0.08%
2018/04/03	0	0.00	1	31.85	31.95	-1	3,589	-0.03%
2018/04/02	19	32.47	13	32.30	32.15	6	3,569	0.17%
2018/03/31	10	31.95	5	31.85	31.95	5	3,438	0.15%
2018/03/30	4	31.99	6	32.16	31.85	-2	3,369	-0.06%
2018/03/29	2	30.80	0	0.00	30.55	2	3,230	0.06%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/27	4	31.79	0	0.00	31.55	4	3,359	0.12%
2018/03/23	2	30.53	3	30.87	31.20	-1	3,681	-0.03%
2018/03/22	3	31.83	4	31.80	31.60	-1	3,690	-0.03%
2018/03/21	1	30.80	0	0.00	31.30	1	3,614	0.03%
2018/03/16	0	0.00	6	31.15	30.55	-6	3,673	-0.16%
2018/03/15	0	0.00	6	30.93	31.00	-6	3,752	-0.16%
2018/03/14	2	31.05	0	0.00	30.80	2	3,789	0.05%
2018/03/13	0	0.00	14	31.29	31.30	-14	3,722	-0.38%
2018/03/12	0	0.00	24	30.76	30.65	-24	3,695	-0.65%
2018/03/09	10	31.24	4	31.29	31.00	6	3,693	0.16%
2018/03/08	0	0.00	2	29.98	30.35	-2	3,609	-0.06%
2018/03/07	0	0.00	5	29.00	30.10	-5	3,560	-0.14%
2018/03/02	0	0.00	25	28.50	28.25	-25	3,619	-0.69%
2018/03/01	2	28.03	0	0.00	27.95	2	3,644	0.05%
2018/02/27	3	28.22	0	0.00	28.20	3	3,700	0.08%
2018/02/26	1	28.00	0	0.00	28.15	1	3,745	0.03%
2018/02/23	25	27.85	0	0.00	27.85	25	3,757	0.67%
2018/02/21	2	26.40	1	26.15	26.90	1	3,983	0.03%
2018/02/12	17	25.86	16	25.58	25.50	1	3,980	0.03%
2018/02/09	1	27.25	0	0.00	27.00	1	3,929	0.03%
2018/02/07	2	28.30	0	0.00	28.20	2	4,026	0.05%
2018/02/06	1	27.50	3	27.30	27.40	-2	4,080	-0.05%
2018/02/05	0	0.00	1	29.85	30.30	-1	4,101	-0.02%
2018/02/02	5	30.65	0	0.00	30.75	5	4,186	0.12%
2018/02/01	7	30.56	0	0.00	30.45	7	4,371	0.16%
2018/01/30	4	31.00	0	0.00	30.70	4	4,441	0.09%
2018/01/26	0	0.00	2	31.10	31.00	-2	4,473	-0.04%
2018/01/23	16	30.83	14	31.04	30.60	2	4,728	0.04%
2018/01/22	1	31.40	0	0.00	31.20	1	4,778	0.02%
2018/01/19	0	0.00	3	31.25	31.20	-3	4,811	-0.06%
2018/01/18	8	31.06	0	0.00	31.00	8	4,819	0.17%
2018/01/17	4	30.88	0	0.00	30.75	4	4,832	0.08%
2018/01/16	4	31.18	0	0.00	31.10	4	4,842	0.08%
2018/01/15	0	0.00	2	30.83	31.25	-2	4,839	-0.04%
2018/01/12	4	30.38	0	0.00	30.35	4	4,873	0.08%
2018/01/11	2	30.15	19	30.79	30.00	-17	4,895	-0.35%
2018/01/10	5	30.91	0	0.00	30.75	5	4,931	0.10%
2018/01/09	12	31.15	5	31.32	30.90	7	4,960	0.14%
2018/01/08	39	32.49	1	32.00	31.60	38	4,948	0.77%
2018/01/05	13	33.93	21	33.67	33.20	-8	4,898	-0.16%
2018/01/04	7	31.81	11	32.19	32.70	-4	4,675	-0.09%
2018/01/03	3	31.93	8	31.89	31.70	-5	4,688	-0.11%