敦泰 (3545)-華南永昌-潮州券商分點個股進出

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
84.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,158張
產業
上市半導體類股▲1.21%
1215人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	2	83.95	0	0.00	84.20	2	2,533	0.08%
2024/05/21	3	83.80	3	83.30	83.00	0	2,626	0.00%
2024/05/20	0	84.00	0	0.00	83.50	0	2,854	0.00%
2024/05/16	0	0.00	1	83.80	84.80	-1	3,106	-0.03%
2024/05/15	1	83.10	0	0.00	82.50	1	3,157	0.03%
2024/05/10	0	0.00	1	82.10	82.70	-1	3,388	-0.03%
2024/05/09	2	83.55	0	0.00	83.00	2	3,450	0.06%
2024/05/07	1	85.90	1	85.00	85.60	0	3,602	0.00%
2024/05/06	0	0.00	0.1	85.80	86.70	-0.1	3,610	0.00%
2024/05/03	0	0.00	4	84.50	84.80	-4	3,636	-0.11%
2024/04/30	0	0.00	1	85.20	84.40	-1	3,870	-0.03%
2024/04/29	0	0.00	2	84.95	85.20	-2	4,073	-0.05%
2024/04/26	0	0.00	2	83.00	82.50	-2	4,097	-0.05%
2024/04/24	1	83.20	0	0.00	83.40	1	4,179	0.02%
2024/04/19	1.1	81.63	1	81.00	81.70	0.1	4,254	0.00%
2024/04/18	0.1	84.40	0	0.00	84.50	0.1	4,240	0.00%
2024/04/16	2	85.00	2	84.15	83.80	0	4,277	0.00%
2024/04/15	2	87.60	0	0.00	87.30	2	4,266	0.05%
2024/04/12	1	89.50	0	0.00	89.30	1	4,259	0.02%
2024/04/11	2	91.10	0	0.00	89.80	2	4,268	0.05%
2024/04/10	1	90.90	1	91.80	92.50	0	4,256	0.00%
2024/04/09	1	90.10	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	90.40	0	0.00	90.30	0	4,294	0.00%
2024/04/03	2	91.60	1	91.00	91.10	1	4,343	0.02%
2024/03/29	0	95.30	0.3	95.30	94.80	-0.3	4,548	-0.01%
2024/03/28	4	94.68	0	0.00	94.60	4	4,539	0.09%
2024/03/27	0	0.00	1	96.10	95.30	-1	4,531	-0.02%
2024/03/26	1.3	95.55	1	96.10	94.70	0.3	4,513	0.01%
2024/03/25	2	95.20	2	96.10	95.20	0	4,464	0.00%
2024/03/22	0	0.00	2	92.25	92.70	-2	4,389	-0.05%
2024/03/21	3	89.37	4	88.53	90.50	-1	4,366	-0.02%
2024/03/18	10	90.69	0	0.00	93.00	10	4,413	0.23%
2024/03/15	1.1	90.32	2	90.90	90.00	-0.9	4,452	-0.02%
2024/03/13	12	92.93	4	92.63	91.90	8	4,545	0.18%
2024/03/12	2.1	93.16	0	0.00	93.20	2.1	4,589	0.05%
2024/03/11	1	93.50	0	0.00	94.20	1	4,656	0.02%
2024/03/08	1	94.87	0	0.00	92.80	1	4,720	0.02%
2024/03/07	2	95.55	0	0.00	94.50	2	4,795	0.04%
2024/03/04	0	0.00	1	100.50	98.80	-1	5,534	-0.02%
2024/03/01	1	99.20	1.2	99.88	99.20	-0.2	5,826	0.00%
2024/02/29	0.1	97.75	0	0.00	97.50	0.1	5,932	0.00%
2024/02/27	1.1	97.66	2.2	99.24	98.50	-1	6,012	-0.02%
2024/02/26	2.4	100.25	0	0.00	99.20	2.4	6,141	0.04%
2024/02/23	5	104.40	0	0.00	104.00	5	6,391	0.08%
2024/02/22	1.1	103.09	1	105.00	105.50	0.1	6,602	0.00%
2024/02/21	7	107.21	0	0.00	105.00	7	7,258	0.10%
2024/02/20	0	0.00	18	108.50	108.50	-18	7,428	-0.24%
2024/02/19	10	106.50	4	104.50	105.50	6	7,523	0.08%
2024/02/16	1	103.50	10	103.30	103.00	-9	7,920	-0.11%
2024/02/05	2	102.00	0	0.00	99.20	2	8,495	0.02%
2024/02/02	14	101.31	2.1	98.04	101.50	11.9	8,506	0.14%
2024/02/01	0.1	97.28	0	0.00	96.50	0.1	8,497	0.00%
2024/01/31	16	101.98	0	0.00	99.10	16	8,589	0.19%
2024/01/30	10	99.95	1	99.10	99.10	9	8,697	0.10%
2024/01/29	1	99.10	1	99.80	101.00	0	8,867	0.00%
2024/01/25	1	101.00	1	103.50	100.50	0	8,998	0.00%
2024/01/24	7.2	103.95	1	104.50	102.00	6.2	8,974	0.07%
2024/01/19	1	100.00	0	0.00	97.60	1	8,852	0.01%
2024/01/17	1	99.70	1	100.00	98.80	0	8,872	0.00%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/15	1	104.00	0	0.00	102.50	1	8,851	0.01%
2024/01/12	1	104.00	1	103.00	103.00	0	8,893	0.00%
2024/01/11	0	0.00	2.1	103.98	105.00	-2.1	9,025	-0.02%
2024/01/10	1.1	105.00	0.3	102.67	105.00	0.8	9,070	0.01%
2024/01/09	0	103.50	0	0.00	103.50	0	9,124	0.00%
2024/01/08	0	0.00	1	104.50	104.00	-1	9,124	-0.01%
2024/01/04	0	105.00	1	106.50	106.00	-1	9,105	-0.01%
2024/01/03	5	105.70	5	107.20	106.00	0	9,143	0.00%
2024/01/02	1	108.04	0	0.00	107.50	1	9,154	0.01%
2023/12/28	0	110.58	0	0.00	110.50	0	9,127	0.00%
2023/12/27	1	112.50	1	112.48	113.00	0	9,171	0.00%
2023/12/26	0	109.00	2	109.00	108.50	-2	9,062	-0.02%
2023/12/25	0.1	108.00	0	0.00	108.00	0.1	9,049	0.00%
2023/12/22	1	109.01	0	0.00	108.50	1	9,165	0.01%
2023/12/21	0	109.00	0	0.00	108.50	0	9,157	0.00%
2023/12/19	0	111.67	1	111.00	112.50	-1	9,077	-0.01%
2023/12/15	1	115.01	0	0.00	114.00	1	9,089	0.01%
2023/12/13	2	117.00	0	0.00	116.50	2	9,494	0.02%
2023/12/12	0	0.00	5	118.00	117.50	-5	9,528	-0.05%
2023/12/11	1	120.49	0	0.00	119.50	1	9,534	0.01%
2023/12/08	0	0.00	3	122.67	121.50	-3	9,510	-0.03%
2023/12/07	3	121.00	0	0.00	121.50	3	9,597	0.03%
2023/12/06	0	0.00	1	124.00	122.50	-1	9,693	-0.01%
2023/12/05	1	123.50	0	0.00	123.00	1	9,620	0.01%
2023/12/04	0	0.00	1	123.50	124.00	-1	9,548	-0.01%
2023/12/01	5	129.89	3	127.17	126.50	2	9,487	0.02%
2023/11/30	2	131.75	2	130.75	129.00	0	9,439	0.00%
2023/11/29	11	130.09	9	129.56	129.00	2	9,273	0.02%
2023/11/28	1	129.00	5.1	127.21	132.50	-4.1	8,835	-0.05%
2023/11/27	9	124.50	6	121.83	120.50	3	8,525	0.04%
2023/11/24	3	125.50	4	125.38	125.00	-1	8,391	-0.01%
2023/11/22	2.1	124.27	2	124.75	123.50	0.1	8,077	0.00%
2023/11/21	5	119.70	4	119.88	120.00	1	7,731	0.01%
2023/11/20	44	117.34	53	117.95	118.50	-9	7,474	-0.12%
2023/11/17	16	107.28	22.1	107.19	114.00	-6.1	6,753	-0.09%
2023/11/16	6	102.17	4	103.13	104.00	2	6,357	0.03%
2023/11/15	7	98.63	10	99.66	101.00	-3	6,083	-0.05%
2023/11/14	9	94.72	8	92.33	95.00	1	5,613	0.02%
2023/11/13	0.1	86.30	0	86.30	87.40	0.1	5,040	0.00%
2023/11/10	0	85.30	2.3	86.34	86.70	-2.3	4,932	-0.05%
2023/11/09	4	86.20	6.1	86.47	86.20	-2.1	4,887	-0.04%
2023/11/08	2.1	86.51	2	85.85	85.20	0.1	4,798	0.00%
2023/11/07	1	84.60	0	0.00	87.80	1	4,648	0.02%
2023/11/06	4	83.30	5.1	84.57	84.60	-1.1	4,454	-0.02%
2023/11/03	0.1	81.85	0	0.00	82.30	0.1	4,269	0.00%
2023/11/02	8	82.34	12	82.94	82.50	-4	4,213	-0.09%
2023/10/31	10	81.44	6	81.83	80.60	4	4,025	0.10%
2023/10/30	0	0.00	0.2	80.68	81.60	-0.2	3,916	0.00%
2023/10/27	0	0.00	3	78.20	77.60	-3	3,800	-0.08%
2023/10/26	0.7	79.65	0	0.00	78.80	0.7	3,783	0.02%
2023/10/25	4	82.08	23.1	81.92	81.10	-19.1	3,776	-0.50%
2023/10/24	0.1	79.31	1	80.00	79.20	-0.9	3,782	-0.03%
2023/10/23	0	0.00	2.1	80.57	79.40	-2.1	3,764	-0.06%
2023/10/20	1.1	80.15	0	0.00	80.70	1.1	3,753	0.03%
2023/10/19	0	0.00	1.2	82.64	82.00	-1.2	3,700	-0.03%
2023/10/18	2.1	79.79	0	0.00	79.70	2.1	3,577	0.06%
2023/10/11	6.1	82.95	6	79.23	78.80	0.1	3,445	0.00%
2023/10/06	3	81.17	1	81.80	81.20	2	3,413	0.06%
2023/10/05	1	80.80	10	81.00	80.90	-9	3,374	-0.27%
2023/10/04	0	0.00	1	79.10	79.20	-1	3,337	-0.03%
2023/10/03	2	80.55	4.1	79.21	80.50	-2.1	3,340	-0.06%
2023/10/02	0	0.00	2	76.20	76.40	-2	3,217	-0.06%
2023/09/28	0.1	76.00	0	0.00	75.60	0.1	3,210	0.00%
2023/09/27	19	79.99	17	77.88	77.80	2	3,180	0.06%
2023/09/26	1	77.40	1	77.80	77.40	0	3,067	0.00%
2023/09/19	5	81.20	46	81.49	81.40	-41	2,883	-1.42%
2023/09/18	100	83.93	63.3	82.73	82.30	36.7	2,756	1.33%
2023/09/14	4	77.80	0	0.00	78.40	4	2,341	0.17%
2023/09/13	3	76.70	1	75.00	76.90	2	2,285	0.09%
2023/09/12	1	77.70	1	75.70	76.00	0	2,250	0.00%
2023/09/11	25	77.30	21.1	77.66	79.00	3.9	2,131	0.18%
2023/09/06	0	75.20	0	0.00	74.80	0	2,032	0.00%
2023/09/05	10.1	76.29	21.6	75.60	75.00	-11.5	1,975	-0.58%
2023/09/04	2.6	73.41	0	0.00	73.70	2.6	1,790	0.15%
2023/08/25	0	0.00	2	70.30	69.90	-2	1,855	-0.11%
2023/08/24	0	70.80	0	0.00	69.80	0	1,872	0.00%
2023/08/17	0	70.50	0	0.00	71.10	0	2,020	0.00%
2023/08/16	0	69.50	0	0.00	69.40	0	2,040	0.00%
2023/08/14	2	65.60	0	0.00	65.70	2	2,073	0.10%
2023/08/11	0	0.00	1	69.30	68.60	-1	2,086	-0.05%
2023/08/10	1	70.53	0	0.00	69.40	1	2,148	0.05%
2023/08/08	0	71.00	0	0.00	70.70	0	2,125	0.00%
2023/08/02	1	72.10	0	0.00	72.10	1	2,278	0.04%
2023/07/27	0	73.30	0	0.00	72.50	0	2,419	0.00%
2023/07/25	10	69.80	4	68.90	69.70	6	2,435	0.25%
2023/07/24	0	0.00	1	70.70	69.80	-1	2,434	-0.04%
2023/07/20	1	74.10	0	0.00	72.90	1	2,510	0.04%
2023/07/14	0.6	71.30	0	0.00	71.00	0.6	2,667	0.02%
2023/07/11	0	0.00	3	72.70	71.90	-3	2,972	-0.10%
2023/07/10	4	72.70	1	74.00	72.00	3	3,122	0.10%
2023/07/07	5	76.30	1	76.10	75.40	4	3,481	0.11%
2023/07/06	1	77.50	1	78.60	77.50	0	3,683	0.00%
2023/07/05	6	77.53	2	77.50	77.50	4	3,792	0.11%
2023/07/04	12	77.88	2	78.55	78.50	10	4,011	0.25%
2023/07/03	1	77.30	0	0.00	77.20	1	4,030	0.02%
2023/06/30	1	78.30	0	0.00	78.40	1	4,018	0.02%
2023/06/29	1	78.70	1	79.70	79.10	0	4,028	0.00%
2023/06/27	2	78.65	0	0.00	77.70	2	4,110	0.05%
2023/06/21	0	79.70	0	0.00	80.00	0	4,150	0.00%
2023/06/20	14	80.24	0	0.00	79.80	14	4,207	0.33%
2023/06/19	0	82.70	0	0.00	81.90	0	4,287	0.00%
2023/06/16	0	82.00	2	81.60	82.30	-2	4,546	-0.04%
2023/06/15	1	81.91	0	0.00	82.10	1	4,682	0.02%
2023/06/14	2	83.20	0	0.00	83.00	2	4,689	0.04%
2023/06/13	0.1	85.00	0	0.00	85.00	0.1	4,690	0.00%
2023/06/12	0	0.00	2	84.50	85.50	-2	4,682	-0.04%
2023/06/09	0.1	82.30	0	0.00	82.50	0.1	4,657	0.00%
2023/06/08	0	83.07	0	0.00	82.30	0	4,711	0.00%
2023/06/07	0	0.00	10	84.26	84.50	-10	4,753	-0.21%
2023/06/05	1	84.90	0	0.00	84.30	1	4,783	0.02%
2023/06/02	1	83.40	0	0.00	83.50	1	4,785	0.02%
2023/06/01	1	83.40	0	0.00	83.20	1	4,809	0.02%
2023/05/31	4	84.85	1	85.50	85.00	3	4,830	0.06%
2023/05/30	0	0.00	0	82.80	84.00	0	4,864	0.00%
2023/05/29	0.1	83.70	2.2	83.58	83.70	-2.1	4,962	-0.04%
2023/05/26	1.1	81.61	1	83.90	81.70	0.1	5,002	0.00%
2023/05/25	0	83.00	0	0.00	82.90	0	4,997	0.00%
2023/05/24	0	0.00	3	82.60	83.20	-3	5,067	-0.06%
2023/05/23	0	0.00	6	82.30	82.40	-6	5,182	-0.12%
2023/05/22	2	80.90	2.1	81.49	81.00	-0.1	5,231	0.00%
2023/05/19	2.1	79.66	1	79.90	80.10	1.1	5,370	0.02%
2023/05/17	0	0.00	1	78.60	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	0.1	77.60	77.10	-0.1	5,439	0.00%
2023/05/11	0.1	74.90	1	74.30	74.10	-0.9	5,389	-0.02%
2023/05/10	0	0.00	1.1	75.43	75.70	-1.1	5,416	-0.02%
2023/05/09	0.1	74.00	7	74.43	73.80	-7	5,407	-0.13%
2023/05/08	22	77.87	10	76.30	76.00	12	5,381	0.22%
2023/05/04	0	0.00	1	78.20	78.00	-1	5,318	-0.02%
2023/05/03	0	79.00	2	79.30	78.50	-2	5,364	-0.04%
2023/05/02	6	79.72	4	79.80	79.80	2	5,400	0.04%
2023/04/28	10	79.35	0	0.00	79.10	10	5,442	0.18%
2023/04/26	4	79.00	4	77.40	78.70	0	5,359	0.00%
2023/04/25	1	80.80	0	0.00	79.00	1	5,334	0.02%
2023/04/21	0	0.00	8	81.70	81.50	-8	5,285	-0.15%
2023/04/20	5	83.50	0	0.00	83.20	5	5,273	0.09%
2023/04/19	2	87.05	3	85.50	85.10	-1	5,294	-0.02%
2023/04/18	2	89.00	2	87.95	87.80	0	5,295	0.00%
2023/04/17	7	89.30	13	89.78	89.30	-6	5,247	-0.11%
2023/04/14	3	89.83	0	90.10	89.40	3	5,271	0.06%
2023/04/13	6	89.02	5	88.34	87.80	1	5,269	0.02%
2023/04/12	18	90.96	15.3	91.32	91.40	2.7	5,117	0.05%
2023/04/11	5	85.20	6	86.93	86.90	-1	4,723	-0.02%
2023/04/10	0	0.00	4	81.20	81.70	-4	4,506	-0.09%
2023/04/07	0	0.00	10	84.20	83.00	-10	4,459	-0.22%
2023/03/29	4	77.45	1	78.30	77.10	3	4,226	0.07%
2023/03/24	6	78.23	0	0.00	78.50	6	4,260	0.14%
2023/03/23	0	0.00	4	78.25	77.50	-4	4,255	-0.09%
2023/03/22	0	0.00	3	79.60	78.80	-3	4,202	-0.07%
2023/03/21	3	82.73	5	83.80	80.90	-2	4,105	-0.05%
2023/03/20	3	80.00	2	79.00	81.00	1	3,858	0.03%
2023/03/16	0	75.16	0	0.00	74.60	0	3,706	0.00%
2023/03/15	0	0.00	0.3	77.30	74.70	-0.3	3,719	-0.01%
2023/03/14	0	75.10	0	0.00	74.80	0	3,704	0.00%
2023/03/10	1	75.30	0	0.00	74.20	1	3,704	0.03%
2023/03/08	3	75.60	0	0.00	76.10	3	3,713	0.08%
2023/03/07	2	75.85	2	76.00	76.10	0	3,711	0.00%
2023/03/06	0	0.00	1	75.40	75.80	-1	3,708	-0.03%
2023/03/03	2	75.10	0	0.00	75.00	2	3,693	0.05%
2023/03/02	4	75.33	0	0.00	74.70	4	3,712	0.11%
2023/03/01	0	0.00	2	76.00	76.90	-2	3,645	-0.05%
2023/02/24	1	73.70	0	0.00	71.90	1	3,589	0.03%
2023/02/23	0	0.00	1	74.20	74.20	-1	3,562	-0.03%
2023/02/22	0.3	73.50	0	0.00	73.20	0.3	3,597	0.01%
2023/02/20	1	74.20	1	74.00	75.20	0	3,691	0.00%
2023/02/17	0	0.00	1	73.50	74.00	-1	4,151	-0.02%
2023/02/16	0	0.00	1.4	73.43	72.60	-1.4	4,027	-0.03%
2023/02/15	0	0.00	4	68.45	68.60	-4	4,068	-0.10%
2023/02/14	0	0.00	1	69.70	69.50	-1	4,204	-0.02%
2023/02/13	3	70.30	0	0.00	70.30	3	4,815	0.06%
2023/02/09	2	70.50	0	0.00	70.50	2	5,118	0.04%
2023/02/07	0	0.00	1	70.30	70.70	-1	5,122	-0.02%
2023/02/06	0	69.10	0	0.00	68.80	0	5,101	0.00%
2023/02/03	1	70.10	0	0.00	69.60	1	5,106	0.02%
2023/02/02	1	69.70	2	70.30	70.30	-1	5,155	-0.02%
2023/02/01	0	67.90	1	68.60	68.40	-1	5,177	-0.02%
2023/01/31	0	0.00	7	66.57	66.90	-7	5,197	-0.13%
2023/01/30	1	65.00	1	65.10	65.50	0	5,194	0.00%
2023/01/17	1	62.90	0	0.00	62.60	1	5,189	0.02%
2023/01/16	0	0.00	1	62.70	62.60	-1	5,283	-0.02%
2023/01/10	0	63.60	0	0.00	63.40	0	5,919	0.00%
2023/01/06	0	0.00	1	63.30	63.70	-1	6,035	-0.02%
2023/01/04	1	63.10	0	62.40	62.20	1	5,993	0.02%
2023/01/03	0	0.00	1	62.50	62.60	-1	5,910	-0.02%
2022/12/27	1	61.00	2	60.55	59.80	-1	5,866	-0.02%
2022/12/22	0	57.00	0	0.00	58.10	0	5,827	0.00%
2022/12/21	1	57.20	0	0.00	56.60	1	5,854	0.02%
2022/12/20	2	58.50	0	0.00	56.50	2	5,857	0.03%
2022/12/16	1	61.00	0	0.00	60.50	1	5,835	0.02%
2022/12/14	0	62.90	0	0.00	62.80	0	5,761	0.00%
2022/12/12	2	62.80	1	62.60	62.60	1	5,742	0.02%
2022/12/09	0.1	64.00	0	0.00	63.70	0.1	5,724	0.00%
2022/12/08	2	64.25	0	0.00	64.00	2	5,719	0.03%
2022/12/07	1	64.10	0	0.00	64.30	1	5,716	0.02%
2022/12/06	1	66.10	8	66.50	66.10	-7	5,696	-0.12%
2022/12/05	4	68.88	0	0.00	68.20	4	5,685	0.07%
2022/12/02	0	0.00	5	67.86	68.00	-5	5,654	-0.09%
2022/12/01	1	67.70	0	0.00	68.00	1	5,641	0.02%
2022/11/29	6	64.30	0	0.00	64.30	6	5,610	0.11%
2022/11/25	2	65.20	5	65.80	65.20	-3	5,617	-0.05%
2022/11/23	2	64.00	0	0.00	64.30	2	5,568	0.04%
2022/11/22	1	64.50	0	0.00	63.60	1	5,568	0.02%
2022/11/21	2	66.50	0	0.00	65.50	2	5,547	0.04%
2022/11/18	0.3	68.40	2	68.35	67.60	-1.7	5,540	-0.03%
2022/11/17	0	0.00	1	68.40	68.30	-1	5,558	-0.02%
2022/11/16	3	67.47	3	67.80	69.00	0	5,487	0.00%
2022/11/15	8	63.48	17	61.76	67.40	-9	5,320	-0.17%
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	3	76.73	3	77.07	75.00	0	4,998	0.00%
2022/11/10	3	75.53	3	76.00	75.00	0	4,862	0.00%
2022/11/09	32	77.30	22	77.18	76.80	10	4,819	0.21%
2022/11/08	2	74.10	13.6	75.63	76.50	-11.6	4,351	-0.27%
2022/11/07	1	68.00	4	69.48	69.60	-3	4,334	-0.07%
2022/11/04	1	65.20	0	0.00	66.60	1	4,277	0.02%
2022/11/02	0	0.00	1	67.90	67.80	-1	4,309	-0.02%
2022/11/01	0	0.00	2	67.60	68.00	-2	4,366	-0.05%
2022/10/31	0	68.80	0	0.00	68.50	0	4,354	0.00%
2022/10/28	4	68.35	1	67.00	67.00	3	4,338	0.07%
2022/10/27	2	71.85	1	72.00	72.90	1	4,307	0.02%
2022/10/26	2	68.60	37	68.85	70.00	-35	4,326	-0.81%
2022/10/25	2	69.10	4	69.68	68.60	-2	4,422	-0.05%
2022/10/21	1	70.60	0	0.00	69.90	1	4,596	0.02%
2022/10/20	1	73.60	2	74.00	74.00	-1	4,546	-0.02%
2022/10/19	3	73.83	3	73.90	74.90	0	4,500	0.00%
2022/10/18	6	73.52	4	73.60	74.00	2	4,386	0.05%
2022/10/17	4	67.25	2	69.80	70.80	2	4,107	0.05%
2022/10/14	0	0.00	1	65.90	65.60	-1	3,981	-0.03%
2022/10/13	24	65.53	0	0.00	60.00	24	4,016	0.60%
2022/10/12	10	64.50	1	64.20	65.70	9	4,029	0.22%
2022/10/07	1	68.50	1	68.90	67.90	0	4,017	0.00%
2022/10/05	0	0.00	2	66.70	67.20	-2	4,016	-0.05%
2022/10/04	0	0.00	1	64.00	64.80	-1	4,013	-0.02%
2022/09/30	0	0.00	2	59.60	61.00	-2	4,083	-0.05%
2022/09/28	2	60.20	0	0.00	59.70	2	4,243	0.05%
2022/09/27	0	0.00	2	61.90	62.70	-2	4,281	-0.05%
2022/09/26	3	61.53	0	0.00	60.80	3	4,336	0.07%
2022/09/23	1	66.30	0	0.00	66.20	1	4,392	0.02%
2022/09/13	0	0.00	1	72.20	71.10	-1	4,779	-0.02%
2022/09/12	0	0.00	2	70.70	70.70	-2	4,887	-0.04%
2022/09/08	2	69.40	0	0.00	69.90	2	4,964	0.04%
2022/09/07	1	68.60	0	0.00	68.30	1	4,991	0.02%
2022/09/06	1	69.50	0	0.00	69.50	1	4,993	0.02%
2022/09/05	10	73.10	0	0.00	71.90	10	4,984	0.20%
2022/09/02	1	75.30	1	75.30	76.10	0	4,963	0.00%
2022/08/30	0	75.10	0	0.00	74.90	0	4,964	0.00%
2022/08/26	0	77.50	2	77.80	77.30	-2	4,987	-0.04%
2022/08/25	0	0.00	1	79.00	78.10	-1	5,040	-0.02%
2022/08/24	3	78.73	1	78.20	78.00	2	5,252	0.04%
2022/08/23	2	76.60	2	76.75	76.60	0	5,210	0.00%
2022/08/22	1	78.20	2	79.00	77.80	-1	5,185	-0.02%
2022/08/19	1	78.40	0	0.00	77.90	1	5,145	0.02%
2022/08/18	2.3	77.99	11	78.59	77.80	-8.7	5,075	-0.17%
2022/08/17	0	0.00	1	75.40	75.10	-1	4,915	-0.02%
2022/08/16	2.1	76.83	6	76.42	76.00	-3.9	4,912	-0.08%
2022/08/15	5	78.00	4	78.10	78.50	1	4,862	0.02%
2022/08/12	7	75.54	3	74.67	75.20	4	4,746	0.08%
2022/08/10	1	70.20	1	70.60	70.60	0	4,606	0.00%
2022/08/09	0	69.00	5.2	69.10	68.90	-5.2	4,544	-0.11%
2022/08/08	5	68.40	0	0.00	69.50	5	4,547	0.11%
2022/08/04	2	65.90	0	0.00	66.70	2	4,484	0.04%
2022/08/02	1	66.60	0	0.00	66.60	1	4,450	0.02%
2022/08/01	17	70.05	8	69.81	69.90	9	4,395	0.20%
2022/07/29	5	74.98	0	0.00	74.10	5	4,285	0.12%
2022/07/28	8.2	78.40	1	77.80	76.60	7.2	4,233	0.17%
2022/07/27	0.3	95.86	0	0.00	96.70	0.3	4,070	0.01%
2022/07/26	3.2	96.40	1	97.10	96.20	2.2	4,018	0.05%
2022/07/25	1	99.50	0	0.00	99.00	1	4,036	0.02%
2022/07/22	5	102.30	1	101.50	101.50	4	4,072	0.10%
2022/07/21	1	101.50	1	102.00	102.50	0	4,139	0.00%
2022/07/20	2	100.50	1	102.00	101.00	1	4,284	0.02%
2022/07/19	0	0.00	1	98.50	98.60	-1	4,288	-0.02%
2022/07/18	2	95.30	1	94.10	95.60	1	4,245	0.02%
2022/07/14	0	0.00	3	91.03	91.00	-3	4,246	-0.07%
2022/07/13	0	0.00	1	90.00	89.30	-1	4,230	-0.02%
2022/07/12	0	0.00	1	89.00	86.60	-1	4,242	-0.02%
2022/07/07	0	0.00	1	85.40	87.80	-1	4,192	-0.02%
2022/07/06	3	86.67	3	87.23	86.20	0	4,143	0.00%
2022/07/05	6	85.20	6	84.75	86.50	0	4,142	0.00%
2022/07/04	5	84.04	6	84.53	83.70	-1	4,137	-0.02%
2022/07/01	2	88.00	3	89.00	81.90	-1	4,170	-0.02%
2022/06/30	1	90.50	0	0.00	90.00	1	4,076	0.02%
2022/06/29	3	95.20	0	0.00	93.80	3	4,020	0.07%
2022/06/27	5	95.68	0	0.00	97.10	5	3,975	0.13%
2022/06/24	2	93.70	4	93.75	93.70	-2	3,952	-0.05%
2022/06/23	6	91.92	0	0.00	91.70	6	3,908	0.15%
2022/06/22	3	94.87	2	96.00	91.70	1	3,866	0.03%
2022/06/21	0	0.00	3	95.90	97.50	-3	3,801	-0.08%
2022/06/20	5.1	99.67	3	95.07	93.60	2.1	3,775	0.06%
2022/06/17	2	103.25	1	103.00	102.00	1	3,668	0.03%
2022/06/16	0	0.00	1	108.00	107.00	-1	3,615	-0.03%
2022/06/15	1	114.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	115.50	0	0.00	116.00	1	3,636	0.03%
2022/06/13	0	0.00	1	116.00	115.00	-1	3,650	-0.03%
2022/06/10	0	0.00	1	118.00	118.00	-1	3,665	-0.03%
2022/06/08	1	121.50	0	0.00	118.50	1	3,680	0.03%
2022/06/07	2	119.50	2	120.00	120.00	0	3,688	0.00%
2022/06/02	1	121.50	1	121.50	119.00	0	3,742	0.00%
2022/06/01	8	123.06	10	120.95	121.00	-2	3,709	-0.05%
2022/05/31	0	0.00	1	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%
2022/05/26	2	110.50	2	111.01	109.50	0	3,583	0.00%
2022/05/25	1	109.50	0	0.00	110.00	1	3,758	0.03%
2022/05/23	4	113.75	3	113.33	113.00	1	4,198	0.02%
2022/05/20	2.2	116.95	2	115.50	115.50	0.2	4,183	0.00%
2022/05/19	3	116.17	5	116.80	118.50	-2	4,166	-0.05%
2022/05/18	3	117.33	2	119.00	118.50	1	4,147	0.02%
2022/05/16	2	116.50	1	115.00	113.00	1	4,113	0.02%
2022/05/13	2	116.00	1	116.50	115.00	1	4,163	0.02%
2022/05/12	1	114.00	2	115.75	114.50	-1	4,183	-0.02%
2022/05/11	0	0.00	1	116.50	114.50	-1	4,171	-0.02%
2022/05/06	0	0.00	2	116.75	117.00	-2	4,173	-0.05%
2022/05/04	1	118.00	2	117.50	119.00	-1	4,159	-0.02%
2022/05/03	2	117.50	0.2	117.00	117.00	1.9	4,139	0.04%
2022/04/28	1	115.50	0	0.00	115.50	1	4,171	0.02%
2022/04/27	0	0.00	1	113.50	116.00	-1	4,117	-0.02%
2022/04/26	3	122.00	1	120.50	119.00	2	4,020	0.05%
2022/04/21	1	123.66	2	127.00	125.50	-1	3,937	-0.03%
2022/04/19	2	123.00	1	122.00	121.00	1	4,027	0.02%
2022/04/15	0	0.00	1	122.50	122.50	-1	4,097	-0.02%
2022/04/13	2	128.50	1	128.00	128.50	1	4,267	0.02%
2022/04/12	3	126.00	1	126.00	128.00	2	4,364	0.05%
2022/04/11	0	0.00	5	130.50	126.00	-5	4,512	-0.11%
2022/04/07	9	136.11	16	133.63	131.00	-7	4,502	-0.16%
2022/04/06	3	143.34	3	142.83	142.50	0	4,416	0.00%
2022/03/30	2	149.00	0	0.00	148.00	2	4,706	0.04%
2022/03/28	0	0.00	1	148.00	147.00	-1	4,760	-0.02%
2022/03/25	2	151.00	2	149.50	149.50	0	4,806	0.00%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	2	151.00	0	0.00	151.50	2	4,982	0.04%
2022/03/22	10	148.50	0	0.00	148.00	10	5,150	0.19%
2022/03/21	2	152.00	14	150.29	150.00	-12	5,207	-0.23%
2022/03/17	1	147.00	0	0.00	148.00	1	5,245	0.02%
2022/03/16	4	143.88	1	144.50	145.00	3	5,277	0.06%
2022/03/15	2	144.25	0	0.00	144.00	2	5,332	0.04%
2022/03/11	0	0.00	5	144.50	145.00	-5	5,615	-0.09%
2022/03/10	8	148.81	0	0.00	148.00	8	5,715	0.14%
2022/03/09	0	0.00	1	145.50	146.00	-1	5,782	-0.02%
2022/03/08	1	142.50	2	145.75	142.50	-1	5,897	-0.02%
2022/03/07	2	148.00	0	0.00	147.00	2	5,927	0.03%
2022/03/02	4	157.38	5.1	156.10	156.50	-1.1	6,211	-0.02%
2022/03/01	2	152.75	0	0.00	153.50	2	6,202	0.03%
2022/02/25	2.2	155.91	0	0.00	152.00	2.2	6,280	0.03%
2022/02/24	8	156.56	19.1	155.26	156.00	-11	6,265	-0.18%
2022/02/23	0	0.00	1.2	153.52	154.50	-1.2	6,083	-0.02%
2022/02/22	0.1	146.00	1	144.00	146.00	-1	6,358	-0.01%
2022/02/18	1.1	148.02	1	150.00	150.00	0.1	8,235	0.00%
2022/02/10	0.1	154.00	1	152.50	153.50	-0.9	8,699	-0.01%
2022/02/08	0	0.00	3	148.00	153.00	-3	8,868	-0.03%
2022/02/07	1	144.00	1	146.50	146.50	0	8,910	0.00%
2022/01/25	5	148.50	0	0.00	145.00	5	9,153	0.05%
2022/01/24	0.1	150.00	1	150.00	149.50	-1	9,426	-0.01%
2022/01/21	1	149.50	5	153.00	149.50	-4	9,663	-0.04%
2022/01/20	7	154.00	2	154.50	154.00	5	10,078	0.05%
2022/01/19	0.1	156.00	3.1	155.52	155.00	-3.1	10,230	-0.03%
2022/01/14	3	151.33	2	149.50	152.00	1	10,633	0.01%
2022/01/13	0	0.00	2	155.75	155.00	-2	11,031	-0.02%
2022/01/12	2.2	153.57	1	155.50	156.00	1.2	11,081	0.01%
2022/01/11	2	158.50	1	160.00	159.00	1	11,147	0.01%
2022/01/10	0	0.00	1	162.50	163.50	-1	11,206	-0.01%
2022/01/07	5	160.10	0	0.00	159.00	5	11,373	0.04%
2022/01/06	8	162.94	3	163.50	163.00	5	11,458	0.04%
2022/01/05	2.1	168.02	3	167.17	167.50	-1	11,517	-0.01%
2022/01/04	5.2	174.37	1	172.50	172.50	4.2	11,520	0.04%
2022/01/03	1	175.00	3	174.67	176.50	-2	11,503	-0.02%
2021/12/29	1.1	171.95	0	0.00	171.00	1.1	11,897	0.01%
2021/12/28	0	171.00	0	0.00	171.00	0	12,314	0.00%
2021/12/27	2	172.22	1	167.00	173.00	1	12,392	0.01%
2021/12/24	1.1	172.79	1	171.50	167.50	0.1	12,543	0.00%
2021/12/22	0	0.00	1	172.00	171.00	-1	12,757	-0.01%
2021/12/21	0	0.00	3	172.17	172.50	-3	12,817	-0.02%
2021/12/20	1	174.50	7.2	171.88	170.50	-6.2	12,865	-0.05%
2021/12/17	0.1	172.00	0	0.00	170.00	0.1	12,878	0.00%
2021/12/16	9	171.61	6	172.75	173.00	3	12,975	0.02%
2021/12/15	0	0.00	1	166.50	167.50	-1	12,895	-0.01%
2021/12/14	1.2	162.57	1	161.00	160.50	0.2	12,907	0.00%
2021/12/13	1	166.00	0	0.00	167.00	1	12,940	0.01%
2021/12/10	2	165.75	1	167.50	165.50	1	13,087	0.01%
2021/12/09	1	169.50	3	172.67	169.00	-2	13,075	-0.02%
2021/12/08	0	0.00	7	174.29	173.00	-7	13,121	-0.05%
2021/12/07	4	173.25	2	175.50	173.00	2	13,391	0.01%
2021/12/06	1	172.50	8	173.13	172.50	-7	13,493	-0.05%
2021/12/03	1	169.50	1.3	170.77	170.50	-0.3	13,607	0.00%
2021/12/02	0.1	169.00	0	0.00	166.50	0.1	13,776	0.00%
2021/11/30	1	165.00	0	0.00	166.00	1	14,345	0.01%
2021/11/29	2	158.25	4.2	159.33	163.50	-2.2	14,557	-0.02%
2021/11/26	1.2	163.54	2.5	168.40	162.50	-1.3	14,708	-0.01%
2021/11/25	1	170.00	0	0.00	168.00	1	15,011	0.01%
2021/11/24	1.1	169.73	0	0.00	169.00	1.1	15,081	0.01%
2021/11/23	1	169.50	4	169.75	169.00	-3	15,233	-0.02%
2021/11/22	7	175.14	0	0.00	176.50	7	15,337	0.05%
2021/11/19	9	175.11	5	173.70	172.50	4	15,709	0.03%
2021/11/18	19	177.97	14	178.68	173.50	5	15,879	0.03%
2021/11/17	3	166.17	9	166.11	171.50	-6	15,099	-0.04%
2021/11/16	13	157.00	6	157.42	156.00	7	14,940	0.05%
2021/11/15	9.2	159.16	3	159.17	156.50	6.2	15,536	0.04%
2021/11/12	4	155.50	0	0.00	155.00	4	16,770	0.02%
2021/11/11	3	151.67	2	156.50	154.50	1	16,996	0.01%
2021/11/10	1	154.50	1	153.00	152.50	0	17,198	0.00%
2021/11/09	2.1	155.74	3	156.00	155.50	-1	17,489	-0.01%
2021/11/08	1	152.00	1	152.00	152.00	0	17,513	0.00%
2021/11/05	7.1	149.35	2	149.00	148.50	5.1	17,807	0.03%
2021/11/04	3.1	146.17	0	0.00	144.50	3.1	18,007	0.02%
2021/11/03	3.1	146.04	3	147.00	148.50	0.1	18,247	0.00%
2021/11/02	1.1	144.05	3	147.83	144.00	-1.9	18,473	-0.01%
2021/11/01	5	151.60	1.1	151.15	150.00	3.9	18,641	0.02%
2021/10/29	2.1	161.76	3.1	165.18	160.00	-1	18,846	-0.01%
2021/10/28	13.1	167.84	6	166.33	164.00	7.1	19,154	0.04%
2021/10/27	2	156.50	1	155.00	158.50	1	19,858	0.01%
2021/10/26	0	0.00	3.1	154.05	152.50	-3.1	20,775	-0.01%
2021/10/25	0	147.00	1	144.00	149.00	-1	21,535	0.00%
2021/10/22	4.2	148.51	2.3	149.96	148.00	1.9	22,191	0.01%
2021/10/21	5.3	156.02	5	154.70	151.00	0.3	22,793	0.00%
2021/10/20	2	146.50	1	146.00	147.00	1	23,424	0.00%
2021/10/19	1	144.50	3	145.67	145.50	-2	24,926	-0.01%
2021/10/18	10	143.00	10	141.95	143.00	0	25,500	0.00%
2021/10/15	11	141.00	11	141.41	141.00	0	25,649	0.00%
2021/10/14	3	138.00	4	137.38	139.00	-1	25,598	0.00%
2021/10/12	9	141.00	8	143.56	139.00	1	25,547	0.00%
2021/10/08	1	143.50	0	0.00	145.00	1	25,639	0.00%
2021/10/07	3	147.33	60	144.65	147.00	-57	25,668	-0.22%
2021/10/06	17	147.12	15	141.33	140.00	2	25,703	0.01%
2021/10/05	62	144.73	12.1	144.21	150.50	49.9	25,490	0.20%
2021/10/04	3	145.00	5.1	143.82	139.50	-2.1	25,173	-0.01%
2021/10/01	47	152.41	45	156.00	148.50	2	25,123	0.01%
2021/09/30	0	0.00	29	154.52	155.00	-29	25,106	-0.12%
2021/09/29	73	156.05	43	154.05	153.50	30	25,212	0.12%
2021/09/27	2	168.00	1	167.50	168.00	1	25,883	0.00%
2021/09/24	5	163.90	3	164.83	164.00	2	26,181	0.01%
2021/09/23	6	159.08	4	159.38	161.00	2	26,339	0.01%
2021/09/22	0	0.00	1	161.00	160.50	-1	26,604	0.00%
2021/09/17	1	166.50	0	0.00	169.50	1	26,950	0.00%
2021/09/16	2	167.25	3	167.50	165.50	-1	27,110	0.00%
2021/09/15	3.1	166.99	3	166.17	165.00	0.1	27,266	0.00%
2021/09/14	2	177.50	3	177.67	176.50	-1	27,647	0.00%
2021/09/13	12	181.04	8	177.00	175.00	4	28,072	0.01%
2021/09/10	6	183.75	5	185.10	179.00	1	28,528	0.00%
2021/09/09	1	177.50	5	179.40	179.50	-4	28,530	-0.01%
2021/09/08	3	173.83	4	172.50	169.00	-1	28,671	0.00%
2021/09/07	14	176.07	13	175.92	176.50	1	29,141	0.00%
2021/09/06	6	175.08	5	175.30	174.50	1	29,420	0.00%
2021/09/03	11.2	184.29	5	182.60	180.50	6.2	29,785	0.02%
2021/09/02	6.1	189.67	2	187.50	186.00	4.1	30,498	0.01%
2021/09/01	3	194.17	5	195.50	195.50	-2	31,476	-0.01%
2021/08/31	4	193.63	3	193.67	191.50	1	32,096	0.00%
2021/08/30	2	190.75	4.2	190.00	189.00	-2.2	32,647	-0.01%
2021/08/27	2.1	190.80	1	193.50	190.50	1.1	33,242	0.00%
2021/08/26	2.1	192.18	2	192.50	190.50	0.1	34,115	0.00%
2021/08/25	9	189.78	12	190.38	193.50	-3	35,424	-0.01%
2021/08/24	10.1	198.04	2	193.50	190.00	8.1	35,921	0.02%
2021/08/23	14	201.07	9	198.89	202.00	5	36,217	0.01%
2021/08/20	12	195.67	7	192.64	190.50	5	36,492	0.01%
2021/08/19	9	199.83	6	202.25	189.50	3	36,702	0.01%
2021/08/18	9	199.33	8	200.56	208.00	1	36,877	0.00%
2021/08/17	0	0.00	5	213.30	207.50	-5	37,064	-0.01%
2021/08/16	2	226.25	0	0.00	221.00	2	37,988	0.01%
2021/08/13	0.1	228.00	56	228.21	224.00	-55.9	38,240	-0.15%
2021/08/12	2	240.25	5	237.00	236.50	-3	38,758	-0.01%
2021/08/11	1	247.00	8	238.13	237.00	-7	39,687	-0.02%
2021/08/10	3.1	252.22	1	248.50	248.50	2.1	39,841	0.01%
2021/08/09	1	270.36	1	265.00	252.00	0	40,193	0.00%
2021/08/06	4.2	269.64	7	268.21	269.50	-2.8	41,121	-0.01%
2021/08/05	6	269.50	3	267.50	265.50	3	41,868	0.01%
2021/08/04	8	276.50	5	276.60	274.00	3	42,818	0.01%
2021/08/03	7	287.86	11.2	283.54	282.50	-4.2	42,779	-0.01%
2021/08/02	15	291.23	15.4	289.04	280.00	-0.4	42,832	0.00%
2021/07/30	18	282.22	37	278.95	276.50	-19	42,231	-0.04%
2021/07/29	21	267.31	70	256.98	275.00	-49	41,722	-0.12%
2021/07/28	60.2	277.87	3	266.92	261.00	57.2	41,284	0.14%
2021/07/27	59.1	280.23	6.1	280.51	290.00	53.1	41,322	0.13%
2021/07/26	44.3	278.78	23	282.20	276.00	21.3	40,993	0.05%
2021/07/23	19	260.29	23.2	267.26	270.50	-4.2	40,197	-0.01%
2021/07/22	2	237.50	11.4	238.41	246.00	-9.4	39,107	-0.02%
2021/07/21	2	219.00	10	218.85	224.00	-8	38,837	-0.02%
2021/07/20	4.2	216.61	0	0.00	214.00	4.2	39,098	0.01%
2021/07/19	2	226.00	4	227.50	226.00	-2	39,414	-0.01%
2021/07/16	2	226.50	6	225.33	225.50	-4	39,721	-0.01%
2021/07/15	0	0.00	6	223.58	224.50	-6	40,297	-0.01%
2021/07/14	2	212.75	12	214.67	215.50	-10	41,013	-0.02%
2021/07/13	16	212.47	6	222.67	210.00	10	41,311	0.02%
2021/07/12	3	223.99	0	0.00	221.00	3	42,235	0.01%
2021/07/09	0.2	221.50	1	222.50	220.50	-0.8	43,038	0.00%
2021/07/08	7	229.29	6	230.58	225.00	1	43,962	0.00%
2021/07/07	6	229.98	2	225.75	224.00	4	44,613	0.01%
2021/07/06	6.2	234.52	0	0.00	231.00	6.2	45,041	0.01%
2021/07/05	4	237.38	10.1	238.34	238.50	-6.1	45,758	-0.01%
2021/07/02	2	228.00	1	229.00	228.00	1	45,754	0.00%
2021/07/01	4	230.25	7	226.57	222.00	-3	45,948	-0.01%
2021/06/30	0	0.00	2	221.50	226.00	-2	46,289	0.00%
2021/06/29	10	229.60	1	234.50	219.00	9	46,999	0.02%
2021/06/28	3	232.50	4	227.38	233.00	-1	46,737	0.00%
2021/06/25	3	223.50	11	219.00	220.00	-8	46,470	-0.02%
2021/06/24	12	218.67	11	217.36	217.00	1	46,369	0.00%
2021/06/23	12	220.17	13.1	222.35	217.50	-1.1	46,246	0.00%
2021/06/22	9	210.86	4	211.88	212.50	5	45,753	0.01%
2021/06/21	6.1	211.40	100	212.42	208.00	-94	45,360	-0.21%
2021/06/18	7.2	225.62	6	226.67	222.50	1.2	44,912	0.00%
2021/06/17	7	225.57	39	225.08	228.50	-32	44,681	-0.07%
2021/06/16	66.1	232.67	38	222.29	223.00	28.1	44,410	0.06%
2021/06/15	17	245.47	21	243.62	242.50	-4	43,982	-0.01%
2021/06/11	8	240.63	20	246.15	241.00	-12	44,896	-0.03%
2021/06/10	153	248.36	25	246.32	240.00	128	44,973	0.28%	大買/鉅額交易
2021/06/09	24	243.29	52	240.13	248.00	-28	44,862	-0.06%
2021/06/08	48.2	239.39	39.1	238.24	230.50	9.1	44,752	0.02%
2021/06/07	29	229.60	30	221.67	238.00	-1	44,289	0.00%
2021/06/04	33	231.23	13	233.38	226.50	20	43,743	0.05%
2021/06/03	15	225.00	15	226.67	230.00	0	43,243	0.00%
2021/06/02	16.1	231.64	44	219.76	216.00	-27.9	42,269	-0.07%
2021/06/01	14	227.04	19	229.05	232.50	-5	40,906	-0.01%
2021/05/31	4	211.00	4	208.75	211.50	0	39,973	0.00%
2021/05/28	2	203.50	10	203.25	199.50	-8	39,364	-0.02%
2021/05/27	18	198.78	4	198.75	200.00	14	39,070	0.04%
2021/05/26	41	197.70	13	195.46	192.50	28	38,520	0.07%
2021/05/25	27	200.96	20.1	202.07	199.50	7	37,898	0.02%
2021/05/24	10	179.20	32	185.70	190.00	-22	36,643	-0.06%
2021/05/21	13	172.08	43	172.01	176.00	-30	35,838	-0.08%
2021/05/20	50	175.25	14	173.64	169.00	36	35,635	0.10%
2021/05/19	16	173.00	25	173.22	179.00	-9	35,152	-0.03%
2021/05/18	2	160.50	11	160.00	163.00	-9	34,334	-0.03%
2021/05/17	19	155.53	13	158.42	148.50	6	34,113	0.02%
2021/05/14	50	174.13	39	178.01	164.50	11	33,842	0.03%
2021/05/13	18	165.67	46	167.63	171.00	-28	32,760	-0.09%
2021/05/12	160	156.41	137.1	152.74	161.00	22.9	31,940	0.07%	大買/大賣/
2021/05/11	16	166.53	5	168.90	162.50	11	30,804	0.04%
2021/05/10	20	185.93	15.2	186.32	180.50	4.8	30,623	0.02%
2021/05/07	65	176.65	71.3	177.61	183.00	-6.3	30,225	-0.02%
2021/05/06	85	174.44	87	172.78	171.00	-2	29,853	-0.01%
2021/05/05	9.2	175.88	41	185.11	172.50	-31.8	29,380	-0.11%
2021/05/04	86.1	173.55	53.1	175.63	191.50	33	29,111	0.11%
2021/05/03	7	191.21	2.3	183.44	179.50	4.7	28,545	0.02%
2021/04/29	3	199.50	2	201.00	199.00	1	28,395	0.00%
2021/04/28	9	200.89	3	203.67	201.00	6	28,586	0.02%
2021/04/27	3	200.17	3	201.17	195.50	0	28,353	0.00%
2021/04/26	6	196.42	16	195.22	196.50	-10	28,220	-0.04%
2021/04/23	13	182.27	15.2	187.16	193.50	-2.2	28,108	-0.01%
2021/04/22	14	184.04	31	183.05	176.00	-17	28,446	-0.06%
2021/04/21	66.5	173.82	55	175.28	179.00	11.5	28,387	0.04%
2021/04/20	24	193.17	9	198.67	182.00	15	27,900	0.05%
2021/04/19	28.2	200.97	25	199.74	198.50	3.2	27,235	0.01%
2021/04/16	29	229.26	42	227.17	220.50	-13	27,122	-0.05%
2021/04/15	16	210.22	25	212.86	220.00	-9	26,314	-0.03%
2021/04/14	43.1	195.83	24.1	200.40	200.00	19	25,679	0.07%
2021/04/13	16	212.25	21	210.88	202.50	-5	24,924	-0.02%
2021/04/12	15	212.47	5	210.40	202.50	10	24,342	0.04%
2021/04/09	14	237.39	11	236.73	225.00	3	23,930	0.01%
2021/04/08	6	226.08	7.1	233.51	236.50	-1.1	23,464	0.00%
2021/04/07	18	216.42	19	216.61	215.00	-1	23,107	0.00%
2021/04/06	18	214.81	19	216.97	218.50	-1	22,891	0.00%
2021/04/01	66.1	188.17	64	192.09	199.00	2.1	22,675	0.01%
2021/03/31	6	184.33	0	0.00	181.00	6	22,011	0.03%
2021/03/30	3	180.83	0	0.00	183.50	3	22,479	0.01%
2021/03/29	0	0.00	4	172.00	174.00	-4	22,643	-0.02%
2021/03/26	0	0.00	7	157.21	158.50	-7	23,226	-0.03%
2021/03/24	2	148.75	0	0.00	148.00	2	23,608	0.01%
2021/03/23	2	149.25	3	143.00	152.00	-1	23,801	0.00%
2021/03/22	1	152.50	3	155.67	154.00	-2	24,108	-0.01%
2021/03/19	5	155.50	21	158.17	159.00	-16	24,041	-0.07%
2021/03/18	3	148.83	7.1	149.01	152.50	-4.1	23,912	-0.02%
2021/03/17	76.2	141.40	52	139.48	139.00	24.2	23,843	0.10%
2021/03/16	3	146.67	6	146.08	148.50	-3	22,616	-0.01%
2021/03/15	11	130.09	119	133.38	135.00	-108	21,961	-0.49%	大賣/鉅額交易
2021/03/12	5.1	118.64	32	116.86	123.00	-26.9	21,016	-0.13%
2021/03/11	23	109.02	3	109.83	112.00	20	19,953	0.10%
2021/03/10	11	105.77	16	103.97	102.00	-5	19,630	-0.03%
2021/03/09	9	98.94	8	98.76	100.00	1	19,296	0.01%
2021/03/08	3	98.17	1	100.50	96.10	2	19,365	0.01%
2021/03/05	2	99.80	2	99.20	99.20	0	19,397	0.00%
2021/03/04	0	0.00	3	101.67	101.50	-3	19,409	-0.02%
2021/03/03	115	101.02	84	102.67	101.00	31	19,427	0.16%	大買/
2021/03/02	2	105.00	8	106.00	104.50	-6	19,354	-0.03%
2021/02/26	86	100.46	5	100.32	99.80	81	19,082	0.42%
2021/02/25	5	103.40	0	0.00	101.00	5	18,950	0.03%
2021/02/24	3	113.50	4.3	111.36	106.50	-1.3	18,832	-0.01%
2021/02/23	7	111.86	5	112.40	113.50	2	18,669	0.01%
2021/02/22	4	107.00	8	107.88	109.00	-4	18,470	-0.02%
2021/02/19	1	102.00	3	103.67	99.70	-2	18,188	-0.01%
2021/02/18	4	97.95	4	98.40	99.30	0	17,890	0.00%
2021/02/17	3	94.30	5	94.36	94.80	-2	17,744	-0.01%
2021/02/05	1	86.00	1	87.50	88.30	0	17,606	0.00%
2021/02/04	1	84.00	2	84.70	83.10	-1	17,491	-0.01%
2021/02/03	1.1	85.33	2	84.50	83.60	-0.9	17,453	-0.01%
2021/02/02	3	82.77	3	82.90	81.90	0	17,654	0.00%
2021/02/01	2	80.50	2	83.00	81.60	0	17,735	0.00%
2021/01/29	4.3	87.50	2	85.00	84.00	2.3	17,492	0.01%
2021/01/28	5.3	90.27	6	92.50	88.40	-0.7	17,286	0.00%
2021/01/27	2	92.20	0	0.00	90.80	2	17,175	0.01%
2021/01/26	11.1	93.11	6	91.58	90.80	5.1	17,215	0.03%
2021/01/25	4	96.08	2	96.25	95.60	2	16,996	0.01%
2021/01/22	6	100.65	6	100.03	101.00	0	17,006	0.00%
2021/01/21	7.2	97.14	5	97.60	97.90	2.2	16,945	0.01%
2021/01/20	5.5	102.53	1	101.00	98.60	4.5	16,813	0.03%
2021/01/19	13	106.38	7	108.21	109.50	6	16,898	0.04%
2021/01/18	2	109.50	5	110.60	108.50	-3	16,782	-0.02%
2021/01/15	8	108.25	6	108.50	110.50	2	16,420	0.01%
2021/01/14	0	0.00	13.7	102.68	106.00	-13.7	15,638	-0.09%
2021/01/13	6	95.78	9	97.06	96.60	-3	15,309	-0.02%
2021/01/12	4	93.05	2	93.95	93.50	2	15,066	0.01%
2021/01/11	3	99.30	5	97.22	98.00	-2	14,830	-0.01%
2021/01/08	32	94.07	32	91.99	92.90	0	14,485	0.00%
2021/01/07	4	87.83	6	90.00	91.90	-2	14,161	-0.01%
2021/01/06	4	88.25	5	86.28	86.10	-1	13,867	-0.01%
2021/01/05	1	87.00	5	89.48	87.90	-4	13,629	-0.03%
2021/01/04	6	90.77	0	0.00	90.70	6	13,423	0.04%
2020/12/31	3.1	94.02	3	97.37	93.50	0.1	13,225	0.00%
2020/12/30	12.1	95.68	6	95.73	95.10	6.1	12,730	0.05%
2020/12/29	4	96.78	1	101.00	95.50	3	12,492	0.02%
2020/12/28	2	95.70	5	97.80	99.00	-3	12,246	-0.02%
2020/12/25	37	90.47	36	89.62	91.50	1	11,791	0.01%
2020/12/24	14	87.87	15	87.31	87.50	-1	11,465	-0.01%
2020/12/23	3	80.70	6	82.30	85.00	-3	10,799	-0.03%
2020/12/22	12	83.78	8	84.88	77.50	4	10,442	0.04%
2020/12/21	0	0.00	6	77.72	80.80	-6	9,725	-0.06%
2020/12/18	4	72.60	5	72.30	73.50	-1	9,411	-0.01%
2020/12/17	0	0.00	9	70.91	72.20	-9	9,180	-0.10%
2020/12/16	5.2	67.94	10	72.39	68.40	-4.8	8,966	-0.05%
2020/12/15	3	67.90	6	69.22	67.70	-3	8,530	-0.04%
2020/12/11	3	68.50	2	70.70	68.70	1	8,405	0.01%
2020/12/10	8	67.54	0	0.00	67.50	8	8,237	0.10%
2020/12/09	2	69.20	9	69.03	69.90	-7	8,013	-0.09%
2020/12/08	1	65.00	1	66.20	66.50	0	7,848	0.00%
2020/12/07	6	64.00	5	63.92	65.10	1	7,784	0.01%
2020/12/04	3	66.70	0	0.00	64.80	3	7,756	0.04%
2020/12/03	0	0.00	2	67.95	67.40	-2	7,653	-0.03%
2020/12/02	4	66.83	4	69.05	66.50	0	7,624	0.00%
2020/12/01	2	66.05	0	0.00	65.70	2	7,342	0.03%
2020/11/30	4	66.00	2	66.15	66.60	2	7,166	0.03%
2020/11/27	1.2	62.08	1	62.40	62.50	0.2	6,971	0.00%
2020/11/26	0	0.00	4.4	61.75	61.90	-4.4	6,865	-0.06%
2020/11/25	2	59.55	1	61.50	59.10	1	6,848	0.01%
2020/11/24	0	0.00	1	61.40	60.90	-1	6,805	-0.01%
2020/11/23	2	60.15	1	60.60	60.10	1	6,790	0.01%
2020/11/20	2	58.55	3	60.07	59.80	-1	6,750	-0.01%
2020/11/19	1	59.00	2	58.65	58.40	-1	6,661	-0.02%
2020/11/18	0	0.00	1	57.80	57.20	-1	6,590	-0.02%
2020/11/17	0	0.00	4	57.70	57.40	-4	6,694	-0.06%
2020/11/16	1	56.50	0	0.00	57.00	1	6,670	0.01%
2020/11/13	0.4	56.90	4.5	57.23	57.10	-4.1	6,614	-0.06%
2020/11/12	16.3	57.95	19.2	56.00	55.00	-2.9	6,515	-0.04%
2020/11/11	1	56.10	3	55.77	56.30	-2	6,390	-0.03%
2020/11/10	14	56.57	45.4	56.44	56.30	-31.4	6,437	-0.49%
2020/11/09	36	52.91	14.8	53.92	54.80	21.2	6,022	0.35%
2020/11/05	0	0.00	2	50.40	50.30	-2	5,845	-0.03%
2020/11/04	2	49.00	2	50.20	50.40	0	5,846	0.00%
2020/11/03	3	50.60	2	50.10	49.70	1	5,814	0.02%
2020/11/02	2.3	51.64	1	52.00	52.00	1.3	5,817	0.02%
2020/10/30	0	0.00	1	52.79	51.20	-1	5,847	-0.02%
2020/10/29	15	51.71	12	51.07	52.50	3	5,939	0.05%
2020/10/28	41.3	50.61	41	50.12	51.20	0.3	5,850	0.01%
2020/10/27	4	48.59	2.1	48.46	48.40	1.9	5,502	0.03%
2020/10/26	1	46.05	4.4	47.08	47.00	-3.4	5,212	-0.07%
2020/10/14	4	33.56	2	33.78	33.50	2	5,038	0.04%
2020/10/13	1	33.40	5	33.39	33.80	-4	5,092	-0.08%
2020/10/12	7	33.01	14	33.10	32.60	-7	5,098	-0.14%
2020/10/08	1	34.20	2	34.05	34.15	-1	5,174	-0.02%
2020/10/07	3	33.72	1	34.00	34.00	2	5,338	0.04%
2020/10/06	6	33.68	2	33.68	33.50	4	5,610	0.07%
2020/10/05	2	32.93	0	0.00	33.25	2	5,803	0.03%
2020/09/30	5	32.42	1	32.50	32.70	4	5,976	0.07%
2020/09/29	3	32.68	1	32.20	32.30	2	6,154	0.03%
2020/09/28	0.1	31.70	2	31.23	31.75	-2	6,419	-0.03%
2020/09/25	3	31.12	0	0.00	30.55	3	6,892	0.04%
2020/09/24	0	0.00	3	32.27	32.05	-3	7,514	-0.04%
2020/09/23	2	33.68	1	33.35	33.30	1	7,630	0.01%
2020/09/22	1	33.55	3	33.47	33.60	-2	7,661	-0.03%
2020/09/21	5	33.69	0	0.00	33.40	5	7,659	0.07%
2020/09/18	1	33.40	0	0.00	33.30	1	7,707	0.01%
2020/09/17	1	33.30	0	0.00	33.20	1	7,920	0.01%
2020/09/16	1	33.10	1	33.25	33.00	0	8,187	0.00%
2020/09/15	1	33.05	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	1	32.90	33.20	-1	8,419	-0.01%
2020/09/11	1	32.45	0	0.00	32.45	1	8,468	0.01%
2020/09/10	3	33.03	4	33.21	32.65	-1	8,504	-0.01%
2020/09/09	0	0.00	1	32.00	32.20	-1	8,541	-0.01%
2020/09/08	2	32.60	1	32.25	32.20	1	8,754	0.01%
2020/09/07	2	32.85	1	32.65	32.35	1	8,899	0.01%
2020/09/04	2	32.05	1	32.30	32.35	1	9,142	0.01%
2020/09/03	0	0.00	2	32.73	32.90	-2	9,178	-0.02%
2020/09/02	0	0.00	1	32.75	32.90	-1	9,233	-0.01%
2020/09/01	3	32.67	1	32.65	32.55	2	9,341	0.02%
2020/08/31	2	33.45	1	33.85	33.05	1	9,520	0.01%
2020/08/27	5	32.71	5	32.26	32.10	0	9,829	0.00%
2020/08/26	2	33.05	5	33.27	33.00	-3	9,797	-0.03%
2020/08/25	1	33.50	1	33.65	33.25	0	9,811	0.00%
2020/08/24	4	33.38	2	33.50	33.20	2	9,816	0.02%
2020/08/21	2	33.48	3	33.30	33.45	-1	9,858	-0.01%
2020/08/20	8	33.94	6	33.58	32.95	2	9,864	0.02%
2020/08/19	9	36.67	7	35.97	35.95	2	9,753	0.02%
2020/08/18	10	37.57	10	37.14	37.05	0	9,735	0.00%
2020/08/17	1	36.70	11	36.98	37.30	-10	9,709	-0.10%
2020/08/14	5	36.38	1	36.40	36.40	4	9,816	0.04%
2020/08/13	16	37.03	3	37.45	36.85	13	9,891	0.13%
2020/08/12	7	37.24	9	38.07	37.95	-2	9,990	-0.02%
2020/08/11	4	36.39	5	36.21	35.85	-1	9,929	-0.01%
2020/08/10	10	37.51	0	0.00	37.00	10	10,113	0.10%
2020/08/07	1	37.90	0	0.00	37.90	1	10,364	0.01%
2020/08/06	7	38.04	3	37.48	37.50	4	11,129	0.04%
2020/08/05	0	0.00	5	37.60	38.45	-5	11,261	-0.04%
2020/08/03	0	0.00	2	37.45	37.00	-2	11,809	-0.02%
2020/07/31	0	0.00	5	37.34	36.85	-5	12,486	-0.04%
2020/07/29	5	35.50	0	0.00	35.75	5	13,194	0.04%
2020/07/28	1	35.75	0	0.00	35.55	1	13,258	0.01%
2020/07/27	1	37.15	4	36.94	36.70	-3	13,268	-0.02%
2020/07/24	17	37.68	9	37.74	36.00	8	13,356	0.06%
2020/07/23	3	36.90	9	37.82	38.00	-6	13,411	-0.04%
2020/07/22	1	36.40	6	36.38	36.20	-5	13,559	-0.04%
2020/07/21	0	0.00	3	35.98	36.20	-3	13,699	-0.02%
2020/07/20	7	35.74	2	35.80	35.85	5	13,805	0.04%
2020/07/17	5	36.72	6	35.98	35.45	-1	13,933	-0.01%
2020/07/16	3	37.10	5	36.49	36.30	-2	13,969	-0.01%
2020/07/15	3	37.15	2	37.20	36.85	1	14,073	0.01%
2020/07/14	3	38.08	3	37.70	37.60	0	14,035	0.00%
2020/07/13	2	38.50	3	37.43	38.35	-1	13,921	-0.01%
2020/07/10	22	37.61	26	37.24	36.50	-4	13,910	-0.03%
2020/07/09	4	37.39	8	37.13	37.20	-4	13,865	-0.03%
2020/07/08	17	37.73	6	37.79	37.60	11	13,782	0.08%
2020/07/07	4	36.59	3	36.70	37.05	1	13,740	0.01%
2020/07/06	13	38.34	13	38.30	38.05	0	13,518	0.00%
2020/07/03	5	35.09	21	35.66	36.95	-16	13,152	-0.12%
2020/07/02	1	33.45	4	33.50	33.70	-3	12,618	-0.02%
2020/07/01	1	32.55	8	32.34	32.50	-7	12,526	-0.06%
2020/06/30	4	32.31	0	0.00	32.20	4	12,521	0.03%
2020/06/29	8	32.11	16	32.36	32.10	-8	12,586	-0.06%
2020/06/24	6	33.79	7	33.77	33.40	-1	12,549	-0.01%
2020/06/23	24	34.14	21	33.98	34.10	3	12,422	0.02%
2020/06/22	4	32.69	4	33.05	32.65	0	12,237	0.00%
2020/06/19	3	32.98	4	32.98	32.75	-1	12,203	-0.01%
2020/06/18	9	32.67	2	32.40	32.40	7	12,136	0.06%
2020/06/17	3	32.23	1	32.20	32.15	2	12,097	0.02%
2020/06/16	5	32.10	10	32.12	32.15	-5	12,131	-0.04%
2020/06/15	3	32.98	1	32.80	32.30	2	12,122	0.02%
2020/06/12	4	32.36	2	31.60	32.65	2	12,011	0.02%
2020/06/11	8	32.74	3	31.98	31.65	5	12,006	0.04%
2020/06/10	9	32.53	2	32.40	32.45	7	11,876	0.06%
2020/06/09	2	32.45	0	0.00	32.45	2	12,063	0.02%
2020/06/08	4	32.64	5	32.62	32.25	-1	12,309	-0.01%
2020/06/05	5	32.78	3	32.92	32.65	2	12,621	0.02%
2020/06/04	8	32.38	4	32.21	32.30	4	12,878	0.03%
2020/06/03	12	31.75	22	31.91	32.20	-10	12,993	-0.08%
2020/06/02	4	30.75	2	30.75	30.65	2	13,175	0.02%
2020/05/29	0	0.00	1	30.30	30.35	-1	13,309	-0.01%
2020/05/28	6	30.37	0	0.00	30.15	6	13,487	0.04%
2020/05/27	2	31.13	1	30.95	30.80	1	13,504	0.01%
2020/05/26	2	30.75	0	0.00	30.75	2	13,571	0.01%
2020/05/25	1	30.60	2	30.98	30.85	-1	13,651	-0.01%
2020/05/22	6	31.32	10	31.38	31.10	-4	13,957	-0.03%
2020/05/21	2	32.53	2	32.75	32.30	0	13,961	0.00%
2020/05/20	0	0.00	50	31.83	32.00	-50	13,923	-0.36%
2020/05/19	8	31.29	2	30.80	31.85	6	13,972	0.04%
2020/05/18	4	30.40	8	30.38	30.00	-4	13,885	-0.03%
2020/05/14	56	31.55	3	31.40	31.15	53	14,552	0.36%
2020/05/13	8	30.82	3	30.55	31.60	5	14,457	0.03%
2020/05/12	6	31.75	3	31.77	32.10	3	13,689	0.02%
2020/05/11	5	32.01	0	0.00	31.95	5	13,404	0.04%
2020/05/07	0	0.00	4	36.64	36.50	-4	12,651	-0.03%
2020/05/06	0	0.00	12	35.63	35.00	-12	11,977	-0.10%
2020/05/05	0	0.00	5	34.27	33.70	-5	11,439	-0.04%
2020/04/29	1	32.85	0	0.00	32.05	1	11,001	0.01%
2020/04/28	35	31.69	36	31.60	31.45	-1	10,887	-0.01%
2020/04/27	4	33.30	3	33.63	33.15	1	10,629	0.01%
2020/04/24	0	0.00	8	31.45	32.20	-8	10,392	-0.08%
2020/04/22	4	29.28	1	30.50	30.15	3	10,319	0.03%
2020/04/21	6	30.93	0	0.00	30.15	6	10,212	0.06%
2020/04/20	2	32.20	0	0.00	31.70	2	10,104	0.02%
2020/04/17	0	0.00	2	33.50	33.45	-2	10,046	-0.02%
2020/04/15	2	32.30	3	34.33	33.00	-1	10,158	-0.01%
2020/04/14	2	33.30	7	33.26	33.40	-5	9,868	-0.05%
2020/04/13	1	32.35	2	31.98	31.90	-1	9,705	-0.01%
2020/04/10	1	31.45	0	0.00	31.35	1	9,633	0.01%
2020/04/08	2	30.65	3	30.72	30.75	-1	9,417	-0.01%
2020/04/07	1	29.80	0	0.00	30.00	1	9,309	0.01%
2020/03/31	0	0.00	1	28.90	28.30	-1	9,101	-0.01%
2020/03/30	1	26.60	0	0.00	28.90	1	9,008	0.01%
2020/03/27	1	27.35	1	27.70	27.10	0	8,949	0.00%
2020/03/19	1	24.95	2	25.38	25.10	-1	8,813	-0.01%
2020/03/18	4	27.29	2	27.33	27.10	2	8,750	0.02%
2020/03/16	0	0.00	1	27.20	26.30	-1	8,655	-0.01%
2020/03/12	2	29.28	0	0.00	28.95	2	8,308	0.02%
2020/03/11	2	33.45	2	33.25	32.15	0	8,032	0.00%
2020/03/09	1	30.50	0	0.00	30.50	1	7,272	0.01%
2020/03/06	1	32.70	2	32.40	33.05	-1	7,047	-0.01%
2020/03/03	4	31.26	5	31.46	31.05	-1	6,666	-0.02%
2020/03/02	1	29.30	1	30.05	30.15	0	6,555	0.00%
2020/02/27	1	29.55	7	29.82	30.40	-6	6,519	-0.09%
2020/02/26	2	29.95	2	29.95	30.15	0	6,680	0.00%
2020/02/25	5	29.38	2	29.05	29.35	3	6,769	0.04%
2020/02/24	1	31.00	2	31.20	31.70	-1	6,480	-0.02%
2020/02/21	7	31.49	6	31.55	31.55	1	6,512	0.02%
2020/02/20	5	31.50	0	0.00	31.30	5	6,546	0.08%
2020/02/18	5	31.23	3	31.28	31.60	2	6,342	0.03%
2020/02/17	2	29.75	16	31.04	31.20	-14	6,005	-0.23%
2020/02/14	6	27.78	3	28.12	28.40	3	5,467	0.05%
2020/01/20	0	0.00	1	27.65	27.50	-1	5,616	-0.02%
2020/01/17	1	26.90	4	27.20	27.55	-3	5,571	-0.05%
2020/01/16	0	0.00	5	26.25	26.70	-5	5,429	-0.09%
2020/01/15	0	0.00	1	26.05	26.00	-1	5,297	-0.02%
2020/01/13	10	25.55	12	25.72	25.40	-2	5,169	-0.04%
2020/01/10	0	0.00	18	25.52	25.60	-18	5,054	-0.36%
2020/01/09	0	0.00	6	24.45	24.85	-6	4,879	-0.12%
2020/01/08	1	22.70	0	0.00	22.90	1	4,753	0.02%
2020/01/07	0	0.00	2	22.65	22.65	-2	4,783	-0.04%
2020/01/02	28	24.00	28	24.00	24.00	0	4,685	0.00%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	2	23.50	3	23.50	23.50	-1	4,604	-0.02%
2019/12/23	2	23.45	0	0.00	23.40	2	4,582	0.04%
2019/12/20	11	24.40	0	0.00	24.15	11	4,497	0.24%
2019/12/19	0	0.00	1	25.00	25.00	-1	4,424	-0.02%
2019/12/18	0	0.00	1	24.70	24.75	-1	4,409	-0.02%
2019/12/16	10	25.15	0	0.00	24.90	10	4,326	0.23%
2019/12/12	5	25.09	0	0.00	25.25	5	4,300	0.12%
2019/12/09	10	25.60	0	0.00	25.60	10	4,095	0.24%
2019/12/06	1	25.60	1	26.00	25.50	0	4,059	0.00%
2019/12/05	2	26.30	0	0.00	25.75	2	4,015	0.05%
2019/11/29	0.5	26.00	0	0.00	26.20	0.5	3,779	0.01%
2019/11/28	1	26.05	1	26.25	26.30	0	3,710	0.00%
2019/11/27	0	0.00	1	26.20	26.10	-1	3,641	-0.03%
2019/11/25	0.5	25.60	1	25.60	25.80	-0.5	3,521	-0.01%
2019/11/22	0	0.00	5	25.40	25.50	-5	3,237	-0.15%
2019/11/21	0	0.00	1	24.95	25.00	-1	3,016	-0.03%
2019/11/20	0	0.00	10	24.85	24.75	-10	2,943	-0.34%
2019/11/19	11	23.91	1	25.35	23.85	10	2,829	0.35%
2019/11/15	0	0.00	2	23.90	24.05	-2	2,588	-0.08%
2019/11/14	2	23.65	0	0.00	23.55	2	2,534	0.08%
2019/11/13	1	25.05	0	0.00	24.80	1	2,443	0.04%
2019/11/07	1	24.30	10	24.70	25.00	-9	2,208	-0.41%
2019/11/06	0	0.00	5	23.90	24.05	-5	2,100	-0.24%
2019/11/04	5	24.00	1	24.65	24.00	4	2,008	0.20%
2019/11/01	0	0.00	2	23.95	24.10	-2	1,906	-0.10%
2019/10/31	1	24.10	0	0.00	23.80	1	1,885	0.05%
2019/10/30	0	0.00	15	23.60	23.90	-15	1,832	-0.82%
2019/10/29	15	24.22	0	0.00	23.40	15	1,786	0.84%
2019/10/28	0	0.00	19	24.15	24.90	-19	1,648	-1.15%
2019/10/22	0	0.00	2	22.65	22.60	-2	1,511	-0.13%
2019/10/17	0	0.00	2	22.45	22.45	-2	1,509	-0.13%
2019/10/15	0	0.00	2	22.40	22.20	-2	1,518	-0.13%
2019/10/14	0	0.00	4	21.90	21.85	-4	1,489	-0.27%
2019/10/01	2	21.20	0	0.00	21.25	2	1,570	0.13%
2019/09/27	2	21.05	2	21.60	21.10	0	1,573	0.00%
2019/09/25	2	21.50	0	0.00	21.55	2	1,605	0.12%
2019/09/23	1	22.00	0	0.00	21.95	1	1,597	0.06%
2019/09/20	3	21.90	0	0.00	22.10	3	1,591	0.19%
2019/09/19	2	21.65	0	0.00	21.70	2	1,579	0.13%
2019/09/18	2	22.00	0	0.00	21.80	2	1,571	0.13%
2019/09/17	1	22.15	1	22.70	22.05	0	1,556	0.00%
2019/09/12	0	0.00	3	23.10	23.00	-3	1,588	-0.19%
2019/09/11	3	22.75	0	0.00	22.75	3	1,599	0.19%
2019/09/05	0	0.00	1	23.40	23.30	-1	1,625	-0.06%
2019/09/03	1	24.00	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	5	23.75	23.75	-5	1,629	-0.31%
2019/08/30	0	0.00	3	22.87	22.75	-3	1,586	-0.19%
2019/08/29	3	22.97	0	0.00	22.85	3	1,557	0.19%
2019/08/22	0	0.00	1	22.40	22.50	-1	1,620	-0.06%
2019/08/21	2	22.70	0	0.00	22.75	2	1,628	0.12%
2019/08/08	0	0.00	2	21.15	21.20	-2	1,850	-0.11%
2019/08/07	2	21.35	0	0.00	21.10	2	1,867	0.11%
2019/08/06	4	20.00	4	20.65	21.05	0	1,905	0.00%
2019/08/01	0	0.00	1	22.80	22.90	-1	2,020	-0.05%
2019/07/29	0	0.00	1	22.80	22.80	-1	2,095	-0.05%
2019/07/26	3	24.15	2	23.55	23.60	1	2,056	0.05%
2019/07/25	1	24.00	0	0.00	23.95	1	2,047	0.05%
2019/07/24	0	0.00	3	23.12	23.30	-3	2,018	-0.15%
2019/07/19	1	22.75	0	0.00	22.65	1	2,388	0.04%
2019/07/16	2	23.65	0	0.00	23.65	2	2,784	0.07%
2019/07/15	0	0.00	10	23.75	23.60	-10	2,821	-0.35%
2019/07/12	2	24.00	0	0.00	23.85	2	2,868	0.07%
2019/07/10	0	0.00	37	23.69	23.90	-37	2,978	-1.24%
2019/07/09	0	0.00	22	23.70	23.65	-22	2,993	-0.73%
2019/07/08	0	0.00	2	23.45	23.50	-2	3,029	-0.07%
2019/07/05	5	23.40	0	0.00	23.40	5	3,108	0.16%
2019/07/04	10	23.43	8	23.43	23.50	2	3,328	0.06%
2019/07/03	20	23.58	0	0.00	23.45	20	3,404	0.59%
2019/07/02	28	24.01	0	0.00	24.10	28	3,462	0.81%
2019/07/01	3	23.68	0	0.00	23.70	3	3,454	0.09%
2019/06/27	0	0.00	1	23.30	23.25	-1	3,518	-0.03%
2019/06/25	5	23.15	9	23.15	23.00	-4	3,599	-0.11%
2019/06/24	0	0.00	9	23.42	23.45	-9	3,665	-0.25%
2019/06/21	1	22.95	0	0.00	23.10	1	3,737	0.03%
2019/06/20	3	23.00	0	0.00	23.30	3	3,805	0.08%
2019/06/19	1	22.80	0	0.00	22.80	1	4,080	0.02%
2019/06/18	5	22.80	0	0.00	22.60	5	4,151	0.12%
2019/06/12	0	0.00	9	22.39	22.50	-9	4,912	-0.18%
2019/06/11	2	21.83	0	0.00	21.90	2	4,886	0.04%
2019/06/03	3	21.75	0	0.00	21.65	3	4,882	0.06%
2019/05/31	0	0.00	5	21.38	21.40	-5	4,881	-0.10%
2019/05/30	0	0.00	12	21.07	21.40	-12	4,900	-0.24%
2019/05/28	10	20.11	0	0.00	20.30	10	4,967	0.20%
2019/05/27	3	20.30	0	0.00	20.30	3	5,023	0.06%
2019/05/24	0	0.00	4	21.40	20.95	-4	5,067	-0.08%
2019/05/23	4	21.30	5	21.60	21.25	-1	5,040	-0.02%
2019/05/22	5	20.68	0	0.00	20.55	5	4,973	0.10%
2019/05/20	8	20.96	6	21.25	20.65	2	4,902	0.04%
2019/05/17	6	21.65	0	0.00	21.60	6	4,992	0.12%
2019/05/15	0	0.00	2	22.40	22.40	-2	5,052	-0.04%
2019/05/14	4	21.68	0	0.00	22.05	4	5,089	0.08%
2019/05/13	0	0.00	2	22.90	22.05	-2	5,062	-0.04%
2019/05/10	4	23.15	0	0.00	23.20	4	5,029	0.08%
2019/05/09	0	0.00	2	24.05	23.20	-2	5,053	-0.04%
2019/05/08	2	24.80	0	0.00	24.10	2	5,019	0.04%
2019/05/07	0	0.00	20	24.50	24.45	-20	5,027	-0.40%
2019/05/06	3	24.45	3	24.50	24.30	0	5,004	0.00%
2019/04/30	2	25.15	0	0.00	25.15	2	4,988	0.04%
2019/04/29	1	25.10	2	25.05	24.95	-1	4,995	-0.02%
2019/04/26	11	26.34	0	0.00	26.50	11	4,899	0.22%
2019/04/24	10	26.00	0	0.00	25.70	10	4,724	0.21%
2019/04/23	30	26.54	0	0.00	26.20	30	4,795	0.63%
2019/04/22	6	25.97	15	26.05	26.50	-9	4,687	-0.19%
2019/04/19	6	24.57	0	0.00	24.80	6	4,529	0.13%
2019/04/18	1	24.00	0	0.00	24.00	1	4,587	0.02%
2019/04/17	0	0.00	1	24.90	24.65	-1	4,558	-0.02%
2019/04/16	2	24.35	0	0.00	24.60	2	4,542	0.04%
2019/04/12	2	25.80	0	0.00	25.40	2	4,497	0.04%
2019/04/11	2	26.00	0	0.00	25.60	2	4,521	0.04%
2019/04/10	1	26.65	0	0.00	26.35	1	4,474	0.02%
2019/04/08	3	25.60	10	24.90	25.45	-7	4,219	-0.17%
2019/04/03	10	25.60	11	25.05	25.05	-1	4,227	-0.02%
2019/04/02	1	25.55	22	25.49	25.35	-21	4,248	-0.49%
2019/03/28	26	24.52	6	24.55	24.55	20	4,338	0.46%
2019/03/27	0	0.00	1	25.25	25.20	-1	4,472	-0.02%
2019/03/26	1	26.00	0	0.00	25.80	1	4,726	0.02%
2019/03/25	0	0.00	1	25.95	26.00	-1	4,815	-0.02%
2019/03/22	7	26.32	1	26.50	26.50	6	4,912	0.12%
2019/03/20	0	0.00	2	25.65	25.10	-2	4,913	-0.04%
2019/03/19	1	24.65	5	24.96	25.25	-4	4,776	-0.08%
2019/03/18	0	0.00	1	24.60	24.60	-1	4,557	-0.02%
2019/03/07	0	0.00	5	21.75	21.80	-5	4,614	-0.11%
2019/03/06	0	22.30	0	0.00	22.30	0	4,631	0.00%
2019/03/04	2	22.00	2	22.05	22.10	0	4,609	0.00%
2019/02/27	6	21.62	4	21.73	22.05	2	4,585	0.04%
2019/02/26	0	0.00	3	22.27	22.60	-3	4,487	-0.07%
2019/02/25	0	0.00	5	22.50	21.85	-5	4,419	-0.11%
2019/02/21	2	21.45	2	21.60	21.65	0	4,364	0.00%
2019/02/20	2	21.45	2	21.55	21.50	0	4,351	0.00%
2019/02/19	0	21.35	0	0.00	21.50	0	4,357	0.00%
2019/02/18	2	21.48	1	21.25	21.65	1	4,349	0.02%
2019/02/15	8	21.25	0	0.00	21.25	8	4,246	0.19%
2019/02/13	0	0.00	1	23.80	23.60	-1	4,144	-0.02%
2019/01/29	1	22.65	2	22.90	22.90	-1	4,035	-0.02%
2019/01/28	0	0.00	2	22.70	22.90	-2	4,025	-0.05%
2019/01/25	0	0.00	5	22.25	22.25	-5	3,993	-0.13%
2019/01/21	5	21.90	0	0.00	21.90	5	3,978	0.13%
2019/01/18	1	22.00	0	0.00	22.05	1	3,976	0.03%
2019/01/16	1	21.70	0	0.00	21.70	1	4,009	0.02%
2019/01/15	2	21.70	0	0.00	21.70	2	3,967	0.05%
2019/01/14	1	22.35	0	0.00	22.30	1	3,834	0.03%
2019/01/11	3	22.72	1	22.70	22.70	2	3,793	0.05%
2019/01/10	3	22.83	0	0.00	22.90	3	3,735	0.08%
2019/01/09	2	24.35	1	24.50	24.30	1	3,626	0.03%
2019/01/08	2	24.10	0	0.00	24.10	2	3,594	0.06%
2019/01/03	2	24.80	0	0.00	24.80	2	3,535	0.06%
2018/12/26	2	26.58	0	0.00	26.00	2	3,398	0.06%
2018/12/25	2	27.50	0	0.00	27.35	2	3,315	0.06%
2018/12/24	4	28.78	4	29.18	28.45	0	3,268	0.00%
2018/12/22	1	27.90	0	0.00	28.25	1	3,174	0.03%
2018/12/21	0	0.00	2	27.98	28.25	-2	3,155	-0.06%
2018/12/19	0	0.00	2	29.63	29.30	-2	2,877	-0.07%
2018/12/18	1	28.40	1	28.70	28.25	0	2,555	0.00%
2018/12/17	2	28.13	1	28.15	28.10	1	2,408	0.04%
2018/12/14	1	29.05	4	28.59	29.00	-3	2,227	-0.13%
2018/12/10	5	25.41	3	25.17	24.85	2	1,772	0.11%
2018/12/07	0	0.00	2	26.50	27.45	-2	1,673	-0.12%
2018/12/06	1	26.50	0	0.00	25.55	1	1,568	0.06%
2018/12/04	0	0.00	5	26.80	26.85	-5	1,524	-0.33%
2018/11/27	5	24.35	0	0.00	24.40	5	1,422	0.35%
2018/11/01	0	0.00	3	23.50	23.30	-3	1,669	-0.18%
2018/10/25	1	23.25	1	23.00	23.25	0	1,618	0.00%
2018/10/11	2	21.10	0	0.00	21.10	2	1,556	0.13%
2018/09/26	2	24.45	2	24.50	24.40	0	1,623	0.00%
2018/09/25	2	24.60	2	24.50	24.50	0	1,689	0.00%
2018/09/21	0	0.00	1	24.65	24.40	-1	1,710	-0.06%
2018/09/14	0	0.00	1	25.20	25.25	-1	1,704	-0.06%
2018/09/11	1	24.50	0	0.00	25.25	1	1,734	0.06%
2018/09/10	3	23.10	7	24.06	24.85	-4	1,741	-0.23%
2018/09/07	5	24.88	2	26.38	24.10	3	1,735	0.17%
2018/09/06	1	26.50	0	0.00	26.25	1	1,668	0.06%
2018/09/04	1	26.35	1	26.40	26.40	0	1,684	0.00%
2018/09/03	0	0.00	1	26.50	26.55	-1	1,716	-0.06%
2018/08/31	1	26.40	0	0.00	26.80	1	1,736	0.06%
2018/08/30	2	26.05	2	26.45	26.70	0	1,769	0.00%
2018/08/29	2	26.35	4	26.14	26.35	-2	1,819	-0.11%
2018/08/28	1	25.90	1	26.10	25.95	0	1,816	0.00%
2018/08/27	0	0.00	2	26.10	26.10	-2	1,825	-0.11%
2018/08/24	4	25.05	7	25.46	25.30	-3	1,805	-0.17%
2018/08/23	2	24.55	2	24.50	24.60	0	1,756	0.00%
2018/08/22	2	24.50	1	24.65	24.50	1	1,772	0.06%
2018/08/21	2	24.75	1	24.60	24.60	1	1,783	0.06%
2018/08/20	2	24.75	2	24.68	24.95	0	1,797	0.00%
2018/08/17	2	23.45	2	23.75	24.50	0	1,787	0.00%
2018/08/16	2	23.20	2	23.50	23.45	0	1,728	0.00%
2018/08/15	2	22.90	2	23.00	23.20	0	1,713	0.00%
2018/08/13	3	23.25	2	23.00	23.35	1	1,692	0.06%
2018/08/07	1	25.00	0	0.00	24.90	1	1,651	0.06%
2018/07/20	2	25.65	0	0.00	25.45	2	1,867	0.11%
2018/07/12	0	0.00	1	25.05	25.05	-1	2,129	-0.05%
2018/07/11	2	25.25	0	0.00	25.00	2	2,201	0.09%
2018/07/04	1	27.05	1	27.05	26.90	0	2,598	0.00%
2018/07/03	1	27.80	0	0.00	27.35	1	2,807	0.04%
2018/06/15	0	0.00	4	28.60	28.30	-4	3,389	-0.12%
2018/06/07	2	29.05	1	28.60	28.70	1	3,375	0.03%
2018/06/06	1	28.25	0	0.00	28.55	1	3,365	0.03%
2018/05/31	0	0.00	7	26.40	26.30	-7	3,556	-0.20%
2018/05/30	0	0.00	2	26.55	26.25	-2	3,556	-0.06%
2018/05/25	0	0.00	1	27.30	26.95	-1	3,552	-0.03%
2018/05/24	0	0.00	1	27.05	26.85	-1	3,553	-0.03%
2018/05/23	2	27.03	0	0.00	26.70	2	3,569	0.06%
2018/05/10	2	26.40	0	0.00	26.30	2	3,829	0.05%
2018/05/04	0	0.00	5	25.55	25.80	-5	3,838	-0.13%
2018/05/03	2	25.85	0	0.00	25.80	2	3,831	0.05%
2018/04/30	1	26.05	0	0.00	25.95	1	3,820	0.03%
2018/04/27	2	27.70	0	0.00	27.00	2	3,783	0.05%
2018/04/26	0	0.00	2	29.00	27.40	-2	3,796	-0.05%
2018/04/25	2	27.95	0	0.00	28.05	2	3,770	0.05%
2018/04/24	0	0.00	2	27.55	27.55	-2	3,774	-0.05%
2018/04/20	2	28.63	1	29.15	28.55	1	3,777	0.03%
2018/04/19	2	28.05	0	0.00	28.05	2	3,734	0.05%
2018/04/17	2	28.43	0	0.00	28.15	2	3,643	0.05%
2018/04/13	1	30.40	4	30.85	30.80	-3	3,613	-0.08%
2018/04/12	2	30.80	0	0.00	30.90	2	3,645	0.05%
2018/04/10	5	32.70	0	0.00	30.90	5	3,913	0.13%
2018/04/09	4	32.90	10	32.78	32.80	-6	3,788	-0.16%
2018/04/03	0	0.00	8	31.83	31.95	-8	3,589	-0.22%
2018/04/02	5	32.20	0	0.00	32.15	5	3,569	0.14%
2018/03/31	5	31.95	0	0.00	31.95	5	3,438	0.15%
2018/03/30	0	0.00	3	32.13	31.85	-3	3,369	-0.09%
2018/03/23	0	0.00	2	30.85	31.20	-2	3,681	-0.05%
2018/03/09	1	31.45	5	31.44	31.00	-4	3,693	-0.11%
2018/03/07	0	0.00	2	30.00	30.10	-2	3,560	-0.06%
2018/02/26	0	0.00	1	28.25	28.15	-1	3,745	-0.03%
2018/02/23	1	27.60	2	27.90	27.85	-1	3,757	-0.03%
2018/02/12	2	25.68	0	0.00	25.50	2	3,980	0.05%
2018/02/06	0	0.00	9	28.92	27.40	-9	4,080	-0.22%
2018/02/01	3	30.52	0	0.00	30.45	3	4,371	0.07%
2018/01/31	1	30.40	0	0.00	30.15	1	4,403	0.02%
2018/01/23	2	30.75	55	30.75	30.60	-53	4,728	-1.12%
2018/01/22	55	31.60	0	0.00	31.20	55	4,778	1.15%
2018/01/19	0	0.00	6	31.20	31.20	-6	4,811	-0.12%
2018/01/18	1	31.15	0	0.00	31.00	1	4,819	0.02%
2018/01/16	1	31.15	0	0.00	31.10	1	4,842	0.02%
2018/01/15	1	30.70	0	0.00	31.25	1	4,839	0.02%
2018/01/11	0	0.00	6	30.10	30.00	-6	4,895	-0.12%
2018/01/10	1	30.75	0	0.00	30.75	1	4,931	0.02%
2018/01/09	2	30.95	11	31.08	30.90	-9	4,960	-0.18%
2018/01/08	3	32.08	2	32.35	31.60	1	4,948	0.02%
2018/01/05	18	33.95	5	33.56	33.20	13	4,898	0.27%
2018/01/04	3	32.20	1	32.70	32.70	2	4,675	0.04%
2018/01/03	1	31.60	0	0.00	31.70	1	4,688	0.02%