敦泰 (3545)-第一金-大稻埕券商分點個股進出

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
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144張
產業
上市半導體類股
1216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－第一金-大稻埕券商分點個股進出

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

第一金-大稻埕券商分點個股進出
第一金-大稻埕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
2024/05/07	10	86.50	10	85.00	85.60	0	3,602	0.00%
2024/05/06	10	85.90	20	86.35	86.70	-10	3,610	-0.28%
2024/04/30	10	84.50	0	0.00	84.40	10	3,870	0.26%
2024/04/29	0	0.00	1	84.40	85.20	-1	4,073	-0.02%
2024/04/26	0	0.00	4	82.70	82.50	-4	4,097	-0.10%
2024/04/22	1	81.10	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1	80.03	3	81.40	81.70	-2	4,254	-0.05%
2024/04/17	1	85.49	0	0.00	85.20	1	4,255	0.02%
2024/04/16	4	83.80	1	83.70	83.80	3	4,277	0.07%
2024/04/15	1	88.80	0	0.00	87.30	1	4,266	0.02%
2024/04/11	1	89.91	0	0.00	89.80	1	4,268	0.02%
2024/04/10	0	0.00	0	92.20	92.50	0	4,256	0.00%
2024/04/09	0.4	90.40	0	0.00	90.60	0.4	4,263	0.01%
2024/04/08	0	90.60	0	0.00	90.30	0	4,294	0.00%
2024/04/03	0	91.80	0	0.00	91.10	0	4,343	0.00%
2024/04/01	1	94.90	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	95.20	0	0.00	94.80	1	4,548	0.02%
2024/03/28	1	95.30	0	0.00	94.60	1	4,539	0.02%
2024/03/27	5	95.14	3	95.30	95.30	2	4,531	0.04%
2024/03/26	2	95.35	3	94.90	94.70	-1	4,513	-0.02%
2024/03/25	5	96.50	13	94.89	95.20	-8	4,464	-0.18%
2024/03/22	25	93.01	10	93.92	92.70	15	4,389	0.34%
2024/03/21	0	89.60	10	89.54	90.50	-10	4,366	-0.23%
2024/03/20	0	0.00	1	91.10	90.20	-1	4,360	-0.02%
2024/03/19	11	91.36	0	0.00	91.20	11	4,390	0.25%
2024/03/18	0	0.00	1	92.60	93.00	-1	4,413	-0.02%
2024/03/15	1	90.00	0	0.00	90.00	1	4,452	0.02%
2024/03/13	1	92.01	0	92.00	91.90	1	4,545	0.02%
2024/03/12	0	93.40	0	0.00	93.20	0	4,589	0.00%
2024/03/11	0	93.90	0	93.90	94.20	0	4,656	0.00%
2024/03/08	1	94.00	1	93.40	92.80	0	4,720	0.00%
2024/03/07	1	94.90	0	0.00	94.50	1	4,795	0.02%
2024/03/06	4	97.12	0	0.00	96.60	4	4,979	0.08%
2024/03/05	0	97.90	0	0.00	98.20	0	5,126	0.00%
2024/03/01	0	0.00	0.1	100.00	99.20	-0.1	5,826	0.00%
2024/02/29	0.1	98.18	0	0.00	97.50	0.1	5,932	0.00%
2024/02/27	0	98.12	0	0.00	98.50	0	6,012	0.00%
2024/02/26	3	100.37	0	0.00	99.20	3	6,141	0.05%
2024/02/23	1	105.50	0	0.00	104.00	1	6,391	0.02%
2024/02/22	4	104.87	4	104.75	105.50	0	6,602	0.00%
2024/02/21	50.1	110.69	47	107.46	105.00	3.1	7,258	0.04%
2024/02/20	2	107.25	2	108.50	108.50	0	7,428	0.00%
2024/02/19	1	107.00	2	106.00	105.50	-1	7,523	-0.01%
2024/02/16	1	103.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	0	0.00	2	100.50	101.50	-2	8,435	-0.02%
2024/02/01	6	98.32	5	96.50	96.50	1	8,497	0.01%
2024/01/31	5	100.62	5	99.58	99.10	0	8,589	0.00%
2024/01/30	2	99.75	0	0.00	99.10	2	8,697	0.02%
2024/01/29	1	99.20	1	100.00	101.00	0	8,867	0.00%
2024/01/25	1	102.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	3	107.48	2	105.50	102.00	1	8,974	0.01%
2024/01/23	0	0.00	1	107.50	108.00	-1	8,928	-0.01%
2024/01/18	0	0.00	1	96.70	97.80	-1	8,842	-0.01%
2024/01/17	0	99.00	2	100.00	98.80	-2	8,872	-0.02%
2024/01/16	1	100.50	1.2	101.00	101.00	-0.2	8,856	0.00%
2024/01/04	1	106.00	0	0.00	106.00	1	9,105	0.01%
2024/01/03	1	106.00	0	0.00	106.00	1	9,143	0.01%
2024/01/02	2	108.01	1	107.50	107.50	1	9,154	0.01%
2023/12/28	0	110.50	0	0.00	110.50	0	9,127	0.00%
2023/12/27	3.2	113.47	5	113.00	113.00	-1.8	9,171	-0.02%
2023/12/26	1	110.50	1	108.50	108.50	0	9,062	0.00%
2023/12/25	1	108.00	0	0.00	108.00	1	9,049	0.01%
2023/12/21	1	108.51	4	110.75	108.50	-3	9,157	-0.03%
2023/12/20	2	112.00	3.6	112.64	112.50	-1.6	9,099	-0.02%
2023/12/19	0	111.50	5	112.00	112.50	-5	9,077	-0.05%
2023/12/18	0	0.00	1	114.50	114.50	-1	9,072	-0.01%
2023/12/15	1	114.50	4	114.00	114.00	-3	9,089	-0.03%
2023/12/13	1	116.51	0	0.00	116.50	1	9,494	0.01%
2023/12/11	1	119.50	2	119.00	119.50	-1	9,534	-0.01%
2023/12/07	1.2	121.38	0	0.00	121.50	1.2	9,597	0.01%
2023/12/06	2	122.50	0	0.00	122.50	2	9,693	0.02%
2023/12/05	0.1	124.00	1	125.00	123.00	-0.9	9,620	-0.01%
2023/12/04	1	125.00	3	126.67	124.00	-2	9,548	-0.02%
2023/12/01	4.3	128.26	2	133.00	126.50	2.3	9,487	0.02%
2023/11/30	5	129.80	2	129.50	129.00	3	9,439	0.03%
2023/11/29	10	129.35	6	130.33	129.00	4	9,273	0.04%
2023/11/28	3	127.65	12	127.58	132.50	-9	8,835	-0.10%
2023/11/27	1	121.50	2.1	121.28	120.50	-1.1	8,525	-0.01%
2023/11/22	9.1	124.53	6	125.17	123.50	3.1	8,077	0.04%
2023/11/21	3	118.33	6	119.83	120.00	-3	7,731	-0.04%
2023/11/20	21	118.35	29.1	118.90	118.50	-8.1	7,474	-0.11%
2023/11/17	8	108.44	9	111.78	114.00	-1	6,753	-0.01%
2023/11/16	2	102.50	1.7	101.50	104.00	0.3	6,357	0.00%
2023/11/15	1.1	98.41	8	99.83	101.00	-6.9	6,083	-0.11%
2023/11/14	11	92.49	12	92.88	95.00	-1	5,613	-0.02%
2023/11/13	5	85.90	5	86.00	87.40	0	5,040	0.00%
2023/11/09	3	86.37	2	86.90	86.20	1	4,887	0.02%
2023/11/08	2	85.90	1	85.30	85.20	1	4,798	0.02%
2023/11/07	1	84.60	4	87.20	87.80	-3	4,648	-0.06%
2023/11/06	24	84.69	24	85.20	84.60	0	4,454	0.00%
2023/11/02	7	82.60	17	82.80	82.50	-10	4,213	-0.24%
2023/11/01	8	81.76	2	81.70	81.90	6	4,076	0.15%
2023/10/31	3	82.27	4	81.15	80.60	-1	4,025	-0.02%
2023/10/30	1	80.80	1	81.70	81.60	0	3,916	0.00%
2023/10/27	1	77.60	1	79.00	77.60	0	3,800	0.00%
2023/10/20	3	80.26	2	80.20	80.70	1	3,753	0.03%
2023/10/19	3	81.80	3	83.00	82.00	0	3,700	0.00%
2023/10/18	2	80.75	5	80.20	79.70	-3	3,577	-0.08%
2023/10/16	1	77.20	2	77.05	77.00	-1	3,472	-0.03%
2023/10/13	1	79.60	0	0.00	78.60	1	3,450	0.03%
2023/10/11	2	79.90	1	78.80	78.80	1	3,445	0.03%
2023/10/05	1	81.00	0	0.00	80.90	1	3,374	0.03%
2023/10/04	0.1	78.70	0	0.00	79.20	0.1	3,337	0.00%
2023/10/03	0	0.00	10	80.70	80.50	-10	3,340	-0.30%
2023/10/02	1	75.20	0	0.00	76.40	1	3,217	0.03%
2023/09/28	1	77.20	2	75.75	75.60	-1	3,210	-0.03%
2023/09/25	0	0.00	1	78.60	78.00	-1	3,066	-0.03%
2023/09/21	1	78.70	0	0.00	78.70	1	3,040	0.03%
2023/09/20	12	79.36	2	79.40	79.10	10	2,972	0.34%
2023/09/19	1	81.30	0	0.00	81.40	1	2,883	0.03%
2023/09/18	6	82.48	9.2	83.32	82.30	-3.2	2,756	-0.12%
2023/09/15	4	79.43	1	78.70	78.70	3	2,391	0.13%
2023/09/14	0.2	78.60	10	78.00	78.40	-9.8	2,341	-0.42%
2023/09/12	11	76.43	2	75.80	76.00	9	2,250	0.40%
2023/09/11	5	77.40	17	77.84	79.00	-12	2,131	-0.56%
2023/09/07	0	0.00	0.7	74.90	74.60	-0.7	2,002	-0.03%
2023/09/05	12	75.32	7	76.20	75.00	5	1,975	0.25%
2023/09/04	0	0.00	8	72.99	73.70	-8	1,790	-0.45%
2023/08/31	0	0.00	12	72.17	72.40	-12	1,793	-0.67%
2023/08/28	5	69.10	0	0.00	68.60	5	1,803	0.28%
2023/08/18	1	70.00	0	0.00	70.00	1	2,004	0.05%
2023/08/17	9	70.67	0	0.00	71.10	9	2,020	0.45%
2023/08/10	7.3	70.76	7	72.70	69.40	0.3	2,148	0.01%
2023/08/01	2	72.75	6	73.00	73.00	-4	2,412	-0.17%
2023/07/31	0	0.00	1	73.60	71.50	-1	2,432	-0.04%
2023/07/28	2	73.30	2	73.05	73.10	0	2,435	0.00%
2023/07/27	2	71.15	1	72.20	72.50	1	2,419	0.04%
2023/07/26	0	0.00	0	69.90	68.80	0	2,367	0.00%
2023/07/25	1	70.00	0	0.00	69.70	1	2,435	0.04%
2023/07/24	5	70.40	0	0.00	69.80	5	2,434	0.21%
2023/07/21	5	71.00	0	0.00	71.90	5	2,454	0.20%
2023/07/20	0	0.00	1.1	74.13	72.90	-1.1	2,510	-0.04%
2023/07/18	0	0.00	5	71.36	70.50	-5	2,520	-0.20%
2023/07/17	2	70.90	0	0.00	71.50	2	2,570	0.08%
2023/07/14	0	0.00	1	71.50	71.00	-1	2,667	-0.04%
2023/07/10	0.1	72.20	10	72.30	72.00	-9.9	3,122	-0.32%
2023/07/07	0.4	75.80	0	0.00	75.40	0.4	3,481	0.01%
2023/07/05	5	77.40	0	0.00	77.50	5	3,792	0.13%
2023/06/29	5	78.70	0	0.00	79.10	5	4,028	0.12%
2023/06/27	1	78.00	0	0.00	77.70	1	4,110	0.02%
2023/06/19	11	82.35	0	0.00	81.90	11	4,287	0.26%
2023/06/16	0	0.00	0	82.10	82.30	0	4,546	0.00%
2023/06/15	0	0.00	0.1	82.50	82.10	-0.1	4,682	0.00%
2023/06/12	0.2	85.50	10.1	85.48	85.50	-9.9	4,682	-0.21%
2023/06/09	0	0.00	6	82.50	82.50	-6	4,657	-0.13%
2023/06/07	0	0.00	19	83.95	84.50	-19	4,753	-0.40%
2023/06/06	10	82.10	0	0.00	82.10	10	4,774	0.21%
2023/06/05	1	84.10	0	0.00	84.30	1	4,783	0.02%
2023/06/02	0	0.00	0.3	83.50	83.50	-0.3	4,785	-0.01%
2023/06/01	4	83.30	0	0.00	83.20	4	4,809	0.08%
2023/05/31	3	84.40	0	85.00	85.00	3	4,830	0.06%
2023/05/30	6	82.92	0	0.00	84.00	6	4,864	0.12%
2023/05/29	2	83.60	28	83.61	83.70	-26	4,962	-0.52%
2023/05/26	20	82.35	0	0.00	81.70	20	5,002	0.40%
2023/05/25	0	0.00	0	82.80	82.90	0	4,997	0.00%
2023/05/24	0.1	82.80	0	0.00	83.20	0.1	5,067	0.00%
2023/05/23	0	0.00	6	82.38	82.40	-6	5,182	-0.12%
2023/05/22	16.4	81.12	10	82.00	81.00	6.4	5,231	0.12%
2023/05/19	0	0.00	5	80.10	80.10	-5	5,370	-0.09%
2023/05/18	8	79.60	0	0.00	79.70	8	5,492	0.15%
2023/05/17	1	77.70	0	0.00	78.70	1	5,465	0.02%
2023/05/16	1	78.80	2	77.85	77.10	-1	5,439	-0.02%
2023/05/15	10	74.50	11	73.64	74.30	-1	5,379	-0.02%
2023/05/11	1	75.80	0	0.00	74.10	1	5,389	0.02%
2023/05/09	1	75.40	1	76.00	73.80	0	5,407	0.00%
2023/05/08	15	76.13	0	0.00	76.00	15	5,381	0.28%
2023/05/04	1	78.80	0	0.00	78.00	1	5,318	0.02%
2023/04/28	1	81.40	1	79.60	79.10	0	5,442	0.00%
2023/04/19	1	85.00	1	85.70	85.10	0	5,294	0.00%
2023/04/18	0	0.00	1	88.20	87.80	-1	5,295	-0.02%
2023/04/17	2	89.85	0	0.00	89.30	2	5,247	0.04%
2023/04/14	1	89.50	0	0.00	89.40	1	5,271	0.02%
2023/04/12	4	90.83	23	90.64	91.40	-19	5,117	-0.37%
2023/04/11	1	87.20	19	84.69	86.90	-18	4,723	-0.38%
2023/04/10	21	81.53	3	81.70	81.70	18	4,506	0.40%
2023/04/07	8	82.11	18	83.22	83.00	-10	4,459	-0.22%
2023/03/31	0	0.00	1	77.90	77.50	-1	4,214	-0.02%
2023/03/30	3	77.40	0	0.00	77.50	3	4,218	0.07%
2023/03/29	1	78.20	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	0.00	1	79.00	78.80	-1	4,247	-0.02%
2023/03/27	1	78.70	1	79.60	78.50	0	4,226	0.00%
2023/03/24	1	77.80	0	0.00	78.50	1	4,260	0.02%
2023/03/23	10	77.50	1	77.70	77.50	9	4,255	0.21%
2023/03/22	2	79.15	2	80.00	78.80	0	4,202	0.00%
2023/03/21	3	81.13	3	81.97	80.90	0	4,105	0.00%
2023/03/20	0	0.00	1	79.90	81.00	-1	3,858	-0.03%
2023/03/16	0	0.00	4	75.70	74.60	-4	3,706	-0.11%
2023/03/15	5	77.00	0	0.00	74.70	5	3,719	0.13%
2023/03/13	0	0.00	1	73.80	76.30	-1	3,722	-0.03%
2023/03/10	0	0.00	5	75.20	74.20	-5	3,704	-0.13%
2023/03/07	0	0.00	6	76.27	76.10	-6	3,711	-0.16%
2023/03/06	1	75.80	0	0.00	75.80	1	3,708	0.03%
2023/03/01	0	0.00	7	76.30	76.90	-7	3,645	-0.19%
2023/02/24	1	72.00	0	0.00	71.90	1	3,589	0.03%
2023/02/22	4	73.65	0	0.00	73.20	4	3,597	0.11%
2023/02/21	6	77.50	8	77.21	77.00	-2	3,620	-0.06%
2023/02/20	8	74.21	0	0.00	75.20	8	3,691	0.22%
2023/02/17	5	73.52	4	73.00	74.00	1	4,151	0.02%
2023/02/16	0	0.00	3	71.97	72.60	-3	4,027	-0.07%
2023/02/10	1	69.50	0	0.00	69.50	1	5,014	0.02%
2023/02/08	3	71.13	2	71.15	71.50	1	5,150	0.02%
2023/02/07	3	70.00	1	70.00	70.70	2	5,122	0.04%
2023/02/06	0	0.00	1	70.10	68.80	-1	5,101	-0.02%
2023/02/03	0	0.00	0	70.10	69.60	0	5,106	0.00%
2023/02/02	2	70.00	0	0.00	70.30	2	5,155	0.04%
2023/02/01	0	67.70	2	68.50	68.40	-2	5,177	-0.04%
2023/01/31	2	66.00	0	0.00	66.90	2	5,197	0.04%
2023/01/30	0	0.00	2	64.80	65.50	-2	5,194	-0.04%
2023/01/10	0	0.00	1	63.60	63.40	-1	5,919	-0.02%
2023/01/09	1	63.40	1	64.60	63.50	0	6,065	0.00%
2023/01/06	5	62.10	23	63.40	63.70	-18	6,035	-0.30%
2023/01/05	18	61.94	11	62.85	61.80	7	5,979	0.12%
2023/01/04	35	63.09	24	63.18	62.20	11	5,993	0.18%
2023/01/03	14	62.00	34	62.62	62.60	-20	5,910	-0.34%
2022/12/16	0	0.00	1	60.50	60.50	-1	5,835	-0.02%
2022/12/13	5	62.50	0	0.00	62.50	5	5,747	0.09%
2022/12/12	0	0.00	1	62.50	62.60	-1	5,742	-0.02%
2022/12/09	40	63.60	0	0.00	63.70	40	5,724	0.70%
2022/12/08	13	64.00	0	0.00	64.00	13	5,719	0.23%
2022/12/05	1	68.90	2	68.85	68.20	-1	5,685	-0.02%
2022/12/02	0	0.00	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	1	67.80	13	67.98	68.00	-12	5,641	-0.21%
2022/11/30	0	0.00	19	65.70	65.70	-19	5,581	-0.34%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/25	0	0.00	1	66.00	65.20	-1	5,617	-0.02%
2022/11/24	1	66.20	0	0.00	66.10	1	5,615	0.02%
2022/11/22	1	63.60	0	0.00	63.60	1	5,568	0.02%
2022/11/21	7	65.50	3	66.07	65.50	4	5,547	0.07%
2022/11/18	24	67.60	12	68.90	67.60	12	5,540	0.22%
2022/11/17	12	68.30	1	69.50	68.30	11	5,558	0.20%
2022/11/16	8	68.61	19	69.16	69.00	-11	5,487	-0.20%
2022/11/15	15	61.23	7	61.69	67.40	8	5,320	0.15%
2022/11/14	6	67.50	0	0.00	67.50	6	4,863	0.12%
2022/11/11	0	0.00	15.1	78.39	75.00	-15.1	4,998	-0.30%
2022/11/10	2	77.20	0	0.00	75.00	2	4,862	0.04%
2022/11/09	18.1	76.66	2	76.80	76.80	16.1	4,819	0.33%
2022/11/08	2	72.75	17	75.29	76.50	-15	4,351	-0.34%
2022/11/01	6	68.00	6	68.30	68.00	0	4,366	0.00%
2022/10/31	6	68.50	6	69.58	68.50	0	4,354	0.00%
2022/10/28	3	69.66	2	68.40	67.00	1	4,338	0.02%
2022/10/27	4	72.80	2	72.20	72.90	2	4,307	0.05%
2022/10/26	1	70.20	0	0.00	70.00	1	4,326	0.02%
2022/10/25	4	70.00	4	70.00	68.60	0	4,422	0.00%
2022/10/24	9	70.37	9	72.84	69.50	0	4,469	0.00%
2022/10/21	1	70.00	1	70.60	69.90	0	4,596	0.00%
2022/10/20	10	73.78	2	73.90	74.00	8	4,546	0.18%
2022/10/19	12	74.26	9	74.26	74.90	3	4,500	0.07%
2022/10/18	8	73.48	9	73.68	74.00	-1	4,386	-0.02%
2022/10/17	0	0.00	1	69.50	70.80	-1	4,107	-0.02%
2022/10/13	1	60.04	0	0.00	60.00	1	4,016	0.03%
2022/10/12	1	64.00	0	0.00	65.70	1	4,029	0.02%
2022/10/11	0	0.00	7	66.03	65.40	-7	4,023	-0.17%
2022/10/07	0	0.00	1	69.30	67.90	-1	4,017	-0.02%
2022/10/05	0	0.00	2	66.50	67.20	-2	4,016	-0.05%
2022/10/04	1	64.90	1	64.80	64.80	0	4,013	0.00%
2022/10/03	0	0.00	1	62.00	61.70	-1	4,018	-0.02%
2022/09/29	1	60.80	0	0.00	59.40	1	4,167	0.02%
2022/09/28	5	60.00	1	61.00	59.70	4	4,243	0.09%
2022/09/27	1	60.80	0	0.00	62.70	1	4,281	0.02%
2022/09/26	1	60.50	0	0.00	60.80	1	4,336	0.02%
2022/09/22	1	67.20	0	0.00	67.30	1	4,441	0.02%
2022/09/16	0	70.20	0	0.00	69.50	0	4,574	0.00%
2022/09/14	0	0.00	13	71.08	71.10	-13	4,722	-0.28%
2022/09/06	0	70.10	1	71.70	69.50	-1	4,993	-0.02%
2022/09/05	2	72.50	0	0.00	71.90	2	4,984	0.04%
2022/08/31	0	0.00	1	76.40	77.00	-1	4,952	-0.02%
2022/08/29	2	74.60	0	0.00	74.30	2	4,984	0.04%
2022/08/26	3	78.23	0	0.00	77.30	3	4,987	0.06%
2022/08/23	3	76.90	2	76.80	76.60	1	5,210	0.02%
2022/08/22	2	78.20	3	77.97	77.80	-1	5,185	-0.02%
2022/08/19	5	77.90	5	77.50	77.90	0	5,145	0.00%
2022/08/18	5	79.50	6	77.95	77.80	-1	5,075	-0.02%
2022/08/17	0	0.00	3	75.40	75.10	-3	4,915	-0.06%
2022/08/16	1	75.91	1	77.20	76.00	0	4,912	0.00%
2022/08/15	0	0.00	3	77.97	78.50	-3	4,862	-0.06%
2022/08/12	5	73.12	12	74.76	75.20	-7	4,746	-0.15%
2022/08/11	5	70.92	0	0.00	70.80	5	4,603	0.11%
2022/08/10	5	67.20	4	69.38	70.60	1	4,606	0.02%
2022/08/09	2	69.05	0	0.00	68.90	2	4,544	0.04%
2022/08/05	2	66.80	0	0.00	67.30	2	4,483	0.04%
2022/08/04	0	66.50	0	0.00	66.70	0	4,484	0.00%
2022/08/02	1	68.00	1	68.00	66.60	0	4,450	0.00%
2022/08/01	2	69.75	0	0.00	69.90	2	4,395	0.05%
2022/07/29	3	74.63	1	75.30	74.10	2	4,285	0.05%
2022/07/28	1	79.89	0	0.00	76.60	1	4,233	0.02%
2022/07/27	3.7	96.37	0	0.00	96.70	3.7	4,070	0.09%
2022/07/26	3	97.47	0	0.00	96.20	3	4,018	0.07%
2022/07/25	1	100.50	5.5	100.13	99.00	-4.5	4,036	-0.11%
2022/07/22	0.7	103.00	1.3	102.60	101.50	-0.6	4,072	-0.01%
2022/07/21	1	102.50	0	0.00	102.50	1	4,139	0.02%
2022/07/20	4.5	101.22	4	101.25	101.00	0.5	4,284	0.01%
2022/07/19	4	97.20	3	97.10	98.60	1	4,288	0.02%
2022/07/18	1	95.50	0	0.00	95.60	1	4,245	0.02%
2022/07/14	2	89.10	0	0.00	91.00	2	4,246	0.05%
2022/07/13	0	0.00	1	89.90	89.30	-1	4,230	-0.02%
2022/07/11	36	89.80	0	0.00	90.00	36	4,267	0.84%
2022/07/08	0	0.00	1	90.00	90.60	-1	4,246	-0.02%
2022/07/07	1	86.60	1	87.50	87.80	0	4,192	0.00%
2022/07/06	8	85.80	1	87.00	86.20	7	4,143	0.17%
2022/07/04	2	85.80	0	0.00	83.70	2	4,137	0.05%
2022/07/01	1	85.80	0	0.00	81.90	1	4,170	0.02%
2022/06/27	1	97.20	8	97.30	97.10	-7	3,975	-0.18%
2022/06/22	0	0.00	1	96.60	91.70	-1	3,866	-0.03%
2022/06/21	1	95.80	6	96.90	97.50	-5	3,801	-0.13%
2022/06/20	2	94.30	0	0.00	93.60	2	3,775	0.05%
2022/06/17	0	103.00	0	0.00	102.00	0	3,668	0.00%
2022/06/16	1	108.50	2	109.00	107.00	-1	3,615	-0.03%
2022/06/14	0	0.00	4	113.25	116.00	-4	3,636	-0.11%
2022/06/13	0	115.00	0	0.00	115.00	0	3,650	0.00%
2022/06/09	0	0.00	11	117.59	117.50	-11	3,667	-0.30%
2022/06/08	2	122.00	0	0.00	118.50	2	3,680	0.05%
2022/06/02	9	119.78	2	119.00	119.00	7	3,742	0.19%
2022/06/01	11	122.05	9	122.39	121.00	2	3,709	0.05%
2022/05/31	10	115.00	0	0.00	115.00	10	3,485	0.29%
2022/05/24	2	112.00	0	0.00	109.50	2	4,117	0.05%
2022/05/23	0	0.00	2.2	114.00	113.00	-2.2	4,198	-0.05%
2022/05/19	2	118.50	0	0.00	118.50	2	4,166	0.05%
2022/05/18	2.1	117.83	1	118.50	118.50	1.1	4,147	0.03%
2022/05/17	1.1	114.07	10	114.50	115.00	-8.9	4,103	-0.22%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	1	114.00	0	0.00	114.50	1	4,183	0.02%
2022/05/05	1	121.00	1	119.50	119.50	0	4,177	0.00%
2022/04/29	2	118.00	1	117.50	116.00	1	4,183	0.02%
2022/04/28	0	117.50	2	114.25	115.50	-2	4,171	-0.05%
2022/04/27	5	112.50	12	113.21	116.00	-7	4,117	-0.17%
2022/04/26	4	122.63	2	120.50	119.00	2	4,020	0.05%
2022/04/25	30	119.00	8.4	116.68	118.50	21.6	3,885	0.56%
2022/04/22	2	122.25	0	0.00	122.00	2	3,870	0.05%
2022/04/21	1	127.00	1	125.50	125.50	0	3,937	0.00%
2022/04/19	1	122.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	30	122.50	122.50	-30	4,064	-0.74%
2022/04/15	0	124.00	0	0.00	122.50	0	4,097	0.00%
2022/04/12	0	0.00	33	128.00	128.00	-33	4,364	-0.76%
2022/04/08	1	132.00	2	133.50	131.00	-1	4,545	-0.02%
2022/04/07	1	133.06	12	137.33	131.00	-11	4,502	-0.24%
2022/04/06	0	0.00	1	142.50	142.50	-1	4,416	-0.02%
2022/03/31	0	0.00	1	146.50	146.00	-1	4,634	-0.02%
2022/03/29	0	148.00	0	0.00	148.00	0	4,718	0.00%
2022/03/25	0	0.00	1	153.50	149.50	-1	4,806	-0.02%
2022/03/24	0	0.00	1	149.50	152.00	-1	4,901	-0.02%
2022/03/23	9	152.56	3	151.50	151.50	6	4,982	0.12%
2022/03/22	0	149.00	0	0.00	148.00	0	5,150	0.00%
2022/03/21	3	152.00	1	152.50	150.00	2	5,207	0.04%
2022/03/18	0	0.00	2	149.00	149.00	-2	5,238	-0.04%
2022/03/17	5	147.40	0	0.00	148.00	5	5,245	0.10%
2022/03/16	0	0.00	2	143.75	145.00	-2	5,277	-0.04%
2022/03/15	0	145.00	0	0.00	144.00	0	5,332	0.00%
2022/03/14	1	145.00	5	146.10	148.00	-4	5,398	-0.07%
2022/03/11	3	144.50	0	0.00	145.00	3	5,615	0.05%
2022/03/10	2	148.25	2	150.00	148.00	0	5,715	0.00%
2022/03/09	3	145.67	0	0.00	146.00	3	5,782	0.05%
2022/03/08	3	144.00	4	146.38	142.50	-1	5,897	-0.02%
2022/03/07	3	149.50	1	149.00	147.00	2	5,927	0.03%
2022/03/04	0	0.00	1	155.00	153.00	-1	5,994	-0.02%
2022/03/03	2	157.50	1	158.00	156.00	1	6,127	0.02%
2022/03/02	2	158.00	6	156.92	156.50	-4	6,211	-0.06%
2022/03/01	3	152.67	1	153.00	153.50	2	6,202	0.03%
2022/02/25	3	157.99	0	0.00	152.00	3	6,280	0.05%
2022/02/24	12.8	156.13	16	155.72	156.00	-3.2	6,265	-0.05%
2022/02/23	0	0.00	44	153.18	154.50	-44	6,083	-0.72%
2022/02/22	3	145.67	0	0.00	146.00	3	6,358	0.05%
2022/02/18	1	149.00	0	0.00	150.00	1	8,235	0.01%
2022/02/16	0	0.00	1	148.50	147.50	-1	8,404	-0.01%
2022/02/15	2.1	147.79	0	0.00	146.00	2.1	8,455	0.02%
2022/02/14	11	149.45	0	0.00	149.50	11	8,475	0.13%
2022/02/11	4	153.25	1	152.00	152.50	3	8,516	0.04%
2022/02/10	12	155.50	0	0.00	153.50	12	8,699	0.14%
2022/02/09	13	154.23	0	0.00	156.50	13	8,765	0.15%
2022/01/26	2	145.75	0	0.00	145.50	2	8,992	0.02%
2022/01/25	1	146.50	0	0.00	145.00	1	9,153	0.01%
2022/01/21	1	150.50	1	153.00	149.50	0	9,663	0.00%
2022/01/20	0	0.00	3	154.17	154.00	-3	10,078	-0.03%
2022/01/19	2	155.50	2	154.00	155.00	0	10,230	0.00%
2022/01/18	0	0.00	5	158.90	155.50	-5	10,457	-0.05%
2022/01/17	1	157.00	5	157.00	157.50	-4	10,516	-0.04%
2022/01/14	5	150.00	1	152.50	152.00	4	10,633	0.04%
2022/01/13	0	0.00	1.5	156.17	155.00	-1.5	11,031	-0.01%
2022/01/12	2	157.50	0	0.00	156.00	2	11,081	0.02%
2022/01/11	25	159.50	2	159.00	159.00	23	11,147	0.21%
2022/01/10	0	0.00	20	163.00	163.50	-20	11,206	-0.18%
2022/01/07	23	160.65	21	163.29	159.00	2	11,373	0.02%
2022/01/06	2	162.75	0	0.00	163.00	2	11,458	0.02%
2022/01/05	20	169.00	3	167.50	167.50	17	11,517	0.15%
2022/01/04	7	174.93	3	172.00	172.50	4	11,520	0.03%
2022/01/03	0	0.00	1	175.50	176.50	-1	11,503	-0.01%
2021/12/30	0	0.00	0	171.50	171.50	0	11,577	0.00%
2021/12/28	0	0.00	1	172.00	171.00	-1	12,314	-0.01%
2021/12/27	0	0.00	1	170.00	173.00	-1	12,392	-0.01%
2021/12/24	3	171.50	4	167.50	167.50	-1	12,543	-0.01%
2021/12/22	0	0.00	1	174.50	171.00	-1	12,757	-0.01%
2021/12/21	1	172.00	0	0.00	172.50	1	12,817	0.01%
2021/12/20	1	173.00	0	0.00	170.50	1	12,865	0.01%
2021/12/17	13	172.65	1	173.50	170.00	12	12,878	0.09%
2021/12/16	4	172.00	6	172.75	173.00	-2	12,975	-0.02%
2021/12/15	10	166.00	1	166.50	167.50	9	12,895	0.07%
2021/12/14	0.1	161.50	0	0.00	160.50	0.1	12,907	0.00%
2021/12/13	10	166.50	0	0.00	167.00	10	12,940	0.08%
2021/12/10	0	0.00	4	164.00	165.50	-4	13,087	-0.03%
2021/12/09	0.5	170.45	1	170.00	169.00	-0.5	13,075	0.00%
2021/12/08	3	175.00	2	175.00	173.00	1	13,121	0.01%
2021/12/07	3	175.50	3	177.33	173.00	0	13,391	0.00%
2021/12/06	2.1	173.00	3	173.00	172.50	-0.9	13,493	-0.01%
2021/12/03	0	0.00	4	170.00	170.50	-4	13,607	-0.03%
2021/12/02	1.1	169.77	1	170.00	166.50	0.1	13,776	0.00%
2021/12/01	0	0.00	10	168.15	169.50	-10	14,020	-0.07%
2021/11/30	16	166.81	6.5	168.67	166.00	9.5	14,345	0.07%
2021/11/29	4.2	158.23	2	157.75	163.50	2.2	14,557	0.02%
2021/11/26	6.4	165.25	3	166.17	162.50	3.4	14,708	0.02%
2021/11/25	2	170.25	2	169.50	168.00	0	15,011	0.00%
2021/11/24	0.1	167.00	1	168.00	169.00	-0.9	15,081	-0.01%
2021/11/23	1.1	170.39	2	174.00	169.00	-0.9	15,233	-0.01%
2021/11/22	5	175.80	4	176.25	176.50	1	15,337	0.01%
2021/11/19	5	174.40	3	175.50	172.50	2	15,709	0.01%
2021/11/18	22.3	177.77	18	178.22	173.50	4.3	15,879	0.03%
2021/11/17	2	163.75	5	163.90	171.50	-3	15,099	-0.02%
2021/11/16	1	156.50	0	0.00	156.00	1	14,940	0.01%
2021/11/15	2	157.75	1	159.50	156.50	1	15,536	0.01%
2021/11/12	3	155.00	3	155.67	155.00	0	16,770	0.00%
2021/11/11	1	156.50	3	154.67	154.50	-2	16,996	-0.01%
2021/11/10	0	0.00	2	154.00	152.50	-2	17,198	-0.01%
2021/11/09	2	157.00	0	0.00	155.50	2	17,489	0.01%
2021/11/08	1	151.50	1	151.50	152.00	0	17,513	0.00%
2021/11/05	3	149.00	2	148.75	148.50	1	17,807	0.01%
2021/11/04	1	146.50	1	145.00	144.50	0	18,007	0.00%
2021/11/02	1	152.00	1	145.00	144.00	0	18,473	0.00%
2021/11/01	3	153.17	8	154.19	150.00	-5	18,641	-0.03%
2021/10/29	4	165.25	1	161.50	160.00	3	18,846	0.02%
2021/10/28	11	166.09	5.1	164.41	164.00	6	19,154	0.03%
2021/10/27	1	157.50	6	156.42	158.50	-5	19,858	-0.03%
2021/10/26	3	153.67	3	156.33	152.50	0	20,775	0.00%
2021/10/25	1	146.00	1	147.00	149.00	0	21,535	0.00%
2021/10/22	3	149.33	1	147.50	148.00	2	22,191	0.01%
2021/10/21	3	155.33	2	155.50	151.00	1	22,793	0.00%
2021/10/20	2.3	146.85	1	146.00	147.00	1.3	23,424	0.01%
2021/10/19	3	144.50	3	145.83	145.50	0	24,926	0.00%
2021/10/15	4	140.88	13	139.69	141.00	-9	25,649	-0.04%
2021/10/14	11	138.50	5	137.90	139.00	6	25,598	0.02%
2021/10/13	0	0.00	9	134.44	134.00	-9	25,541	-0.04%
2021/10/12	1	139.00	1	139.50	139.00	0	25,547	0.00%
2021/10/08	1	150.00	1	144.50	145.00	0	25,639	0.00%
2021/10/07	1	147.00	1	147.00	147.00	0	25,668	0.00%
2021/10/06	3	147.00	7	143.86	140.00	-4	25,703	-0.02%
2021/10/05	7	146.21	6.1	146.29	150.50	1	25,490	0.00%
2021/10/01	2	152.75	2	148.00	148.50	0	25,123	0.00%
2021/09/30	5	153.80	7	151.21	155.00	-2	25,106	-0.01%
2021/09/29	1	154.50	2	157.00	153.50	-1	25,212	0.00%
2021/09/28	5	167.20	4	165.25	162.00	1	25,688	0.00%
2021/09/27	4	166.75	5	168.00	168.00	-1	25,883	0.00%
2021/09/24	2	165.50	3	164.00	164.00	-1	26,181	0.00%
2021/09/23	1	158.99	1	161.00	161.00	0	26,339	0.00%
2021/09/22	2	161.01	7	161.36	160.50	-5	26,604	-0.02%
2021/09/16	2	169.00	1	165.50	165.50	1	27,110	0.00%
2021/09/15	1	166.00	0	0.00	165.00	1	27,266	0.00%
2021/09/14	1	175.00	0	0.00	176.50	1	27,647	0.00%
2021/09/13	8	178.25	10	180.35	175.00	-2	28,072	-0.01%
2021/09/10	3.1	181.38	2	186.25	179.00	1.1	28,528	0.00%
2021/09/09	10	180.95	11	174.36	179.50	-1	28,530	0.00%
2021/09/08	9	172.33	9	174.22	169.00	0	28,671	0.00%
2021/09/07	5	177.30	0	0.00	176.50	5	29,141	0.02%
2021/09/06	10	175.05	18	175.19	174.50	-8	29,420	-0.03%
2021/09/03	3	180.17	0	0.00	180.50	3	29,785	0.01%
2021/09/02	3	189.33	0	0.00	186.00	3	30,498	0.01%
2021/09/01	1	194.00	7	194.43	195.50	-6	31,476	-0.02%
2021/08/31	13	194.04	13	194.46	191.50	0	32,096	0.00%
2021/08/30	1	189.00	1	189.50	189.00	0	32,647	0.00%
2021/08/27	8	189.25	10	190.70	190.50	-2	33,242	-0.01%
2021/08/26	11	192.05	8	193.06	190.50	3	34,115	0.01%
2021/08/25	5	187.90	8	191.00	193.50	-3	35,424	-0.01%
2021/08/24	8	194.13	2	190.00	190.00	6	35,921	0.02%
2021/08/23	19.2	199.22	15	202.53	202.00	4.2	36,217	0.01%
2021/08/20	20.2	194.71	16	192.75	190.50	4.2	36,492	0.01%
2021/08/19	6.1	199.76	6	202.67	189.50	0.1	36,702	0.00%
2021/08/18	15	196.90	9.1	200.82	208.00	5.9	36,877	0.02%
2021/08/17	5	218.10	4	214.25	207.50	1	37,064	0.00%
2021/08/16	5	221.30	7	223.14	221.00	-2	37,988	-0.01%
2021/08/13	3	228.17	3	237.33	224.00	0	38,240	0.00%
2021/08/12	11	238.18	4	235.50	236.50	7	38,758	0.02%
2021/08/11	4	240.75	0	0.00	237.00	4	39,687	0.01%
2021/08/10	8	255.94	1	250.00	248.50	7	39,841	0.02%
2021/08/09	23	260.63	1	253.50	252.00	22	40,193	0.05%
2021/08/06	11	265.32	28.2	267.46	269.50	-17.2	41,121	-0.04%
2021/08/05	6	267.83	25	268.78	265.50	-19	41,868	-0.05%
2021/08/04	14	275.18	7	275.36	274.00	7	42,818	0.02%
2021/08/03	11	284.09	11	282.23	282.50	0	42,779	0.00%
2021/08/02	16	285.94	13	289.27	280.00	3	42,832	0.01%
2021/07/30	17	283.15	23.5	284.70	276.50	-6.5	42,231	-0.02%
2021/07/29	15.1	273.15	14	267.82	275.00	1.1	41,722	0.00%
2021/07/28	29.1	268.16	17	275.50	261.00	12.1	41,284	0.03%
2021/07/27	9.5	278.68	12.5	283.27	290.00	-3	41,322	-0.01%
2021/07/26	21	282.62	15.3	282.13	276.00	5.7	40,993	0.01%
2021/07/23	17.5	262.96	12.2	266.54	270.50	5.3	40,197	0.01%
2021/07/22	2	236.75	14	241.61	246.00	-12	39,107	-0.03%
2021/07/21	0	0.00	1	225.00	224.00	-1	38,837	0.00%
2021/07/16	5	223.20	9	225.44	225.50	-4	39,721	-0.01%
2021/07/15	5	221.00	4.2	223.88	224.50	0.8	40,297	0.00%
2021/07/14	4.1	207.03	2	214.75	215.50	2.1	41,013	0.00%
2021/07/13	1.1	211.38	0	0.00	210.00	1.1	41,311	0.00%
2021/07/12	0	223.00	0	0.00	221.00	0	42,235	0.00%
2021/07/09	0	0.00	2	221.75	220.50	-2	43,038	0.00%
2021/07/08	2.1	226.23	0	0.00	225.00	2.1	43,962	0.00%
2021/07/07	7	226.50	0	0.00	224.00	7	44,613	0.02%
2021/07/06	6	233.75	4	230.75	231.00	2	45,041	0.00%
2021/07/05	9	239.89	12	240.92	238.50	-3	45,758	-0.01%
2021/07/02	1	225.00	5	226.10	228.00	-4	45,754	-0.01%
2021/07/01	6	231.50	4	230.50	222.00	2	45,948	0.00%
2021/06/30	0	0.00	4.4	226.00	226.00	-4.4	46,289	-0.01%
2021/06/29	3	223.67	1	232.50	219.00	2	46,999	0.00%
2021/06/28	5	225.50	8	229.49	233.00	-3	46,737	-0.01%
2021/06/25	0	0.00	6	222.33	220.00	-6	46,470	-0.01%
2021/06/24	1	218.50	11	216.45	217.00	-10	46,369	-0.02%
2021/06/23	14.2	222.50	8	223.44	217.50	6.2	46,246	0.01%
2021/06/22	7	213.29	10	212.45	212.50	-3	45,753	-0.01%
2021/06/21	7.4	210.00	0	0.00	208.00	7.4	45,360	0.02%
2021/06/18	7	223.64	0	0.00	222.50	7	44,912	0.02%
2021/06/17	1	222.50	1	226.00	228.50	0	44,681	0.00%
2021/06/16	9	234.87	12	231.88	223.00	-3	44,410	-0.01%
2021/06/15	3.3	243.27	8	244.38	242.50	-4.7	43,982	-0.01%
2021/06/11	2	240.00	15	244.70	241.00	-13	44,896	-0.03%
2021/06/10	27	246.61	16.4	247.68	240.00	10.6	44,973	0.02%
2021/06/09	13.4	241.22	2	241.75	248.00	11.4	44,862	0.03%
2021/06/08	1	230.56	0	0.00	230.50	1	44,752	0.00%
2021/06/07	1	220.50	2	225.25	238.00	-1	44,289	0.00%
2021/06/04	3.1	226.36	2	229.50	226.50	1.1	43,743	0.00%
2021/06/03	4.1	226.89	5	221.50	230.00	-1	43,243	0.00%
2021/06/02	28.1	234.85	29	230.88	216.00	-1	42,269	0.00%
2021/06/01	12	229.71	9.5	230.08	232.50	2.5	40,906	0.01%
2021/05/31	1	210.00	4	206.92	211.50	-3	39,973	-0.01%
2021/05/28	2	202.75	2	203.75	199.50	0	39,364	0.00%
2021/05/27	2	199.00	6	197.33	200.00	-4	39,070	-0.01%
2021/05/26	7.3	198.15	7	197.07	192.50	0.3	38,520	0.00%
2021/05/25	20.2	203.65	19	202.95	199.50	1.2	37,898	0.00%
2021/05/24	4	178.75	12	184.21	190.00	-8	36,643	-0.02%
2021/05/21	13	171.58	11	170.64	176.00	2	35,838	0.01%
2021/05/20	11	173.68	6	169.00	169.00	5	35,635	0.01%
2021/05/19	1	175.00	4	176.13	179.00	-3	35,152	-0.01%
2021/05/18	0	0.00	1	162.00	163.00	-1	34,334	0.00%
2021/05/17	6	154.83	1	154.50	148.50	5	34,113	0.01%
2021/05/14	18	175.81	17	180.24	164.50	1	33,842	0.00%
2021/05/13	3	166.33	7	165.71	171.00	-4	32,760	-0.01%
2021/05/12	13	157.19	17	157.50	161.00	-4	31,940	-0.01%
2021/05/11	11	166.32	0	0.00	162.50	11	30,804	0.04%
2021/05/10	7	185.00	9	189.00	180.50	-2	30,623	-0.01%
2021/05/07	5	182.00	9	183.22	183.00	-4	30,225	-0.01%
2021/05/06	5	174.00	4	173.25	171.00	1	29,853	0.00%
2021/05/05	8	175.50	0	0.00	172.50	8	29,380	0.03%
2021/05/04	156	173.26	18	179.83	191.50	138	29,111	0.47%	大買/鉅額交易
2021/05/03	61	181.21	5	191.00	179.50	56	28,545	0.20%
2021/04/29	3	201.50	5	199.00	199.00	-2	28,395	-0.01%
2021/04/28	14	204.64	14	204.46	201.00	0	28,586	0.00%
2021/04/27	7	199.79	3	202.00	195.50	4	28,353	0.01%
2021/04/26	4	196.88	3	200.50	196.50	1	28,220	0.00%
2021/04/23	4	188.75	197	186.62	193.50	-193	28,108	-0.69%	大賣/鉅額交易
2021/04/22	9	181.67	6	184.25	176.00	3	28,446	0.01%
2021/04/21	3	179.00	5	170.00	179.00	-2	28,387	-0.01%
2021/04/20	8	194.27	1	198.00	182.00	7	27,900	0.03%
2021/04/19	2	202.50	1	208.00	198.50	1	27,235	0.00%
2021/04/16	9	225.61	12	231.96	220.50	-3	27,122	-0.01%
2021/04/15	1	219.00	3	212.17	220.00	-2	26,314	-0.01%
2021/04/14	7	198.14	13	200.65	200.00	-6	25,679	-0.02%
2021/04/13	1	199.00	0	0.00	202.50	1	24,924	0.00%
2021/04/12	2	213.75	0	0.00	202.50	2	24,342	0.01%
2021/04/09	2	238.50	3	230.00	225.00	-1	23,930	0.00%
2021/04/08	3	230.33	10	224.55	236.50	-7	23,464	-0.03%
2021/04/07	20	215.90	3	215.83	215.00	17	23,107	0.07%
2021/04/06	3	211.50	9	213.67	218.50	-6	22,891	-0.03%
2021/04/01	12	183.33	7	181.50	199.00	5	22,675	0.02%
2021/03/31	3	181.00	0	0.00	181.00	3	22,011	0.01%
2021/03/30	1	180.00	0	0.00	183.50	1	22,479	0.00%
2021/03/29	3	174.00	2	174.00	174.00	1	22,643	0.00%
2021/03/26	5	156.00	2	155.25	158.50	3	23,226	0.01%
2021/03/25	1	148.00	0	0.00	144.50	1	23,434	0.00%
2021/03/23	0.1	147.00	21	142.90	152.00	-20.9	23,801	-0.09%
2021/03/19	15	156.07	3	155.33	159.00	12	24,041	0.05%
2021/03/18	9	145.22	1.7	148.09	152.50	7.3	23,912	0.03%
2021/03/17	4	141.00	84	136.89	139.00	-80	23,843	-0.34%
2021/03/16	3	144.50	8	145.13	148.50	-5	22,616	-0.02%
2021/03/15	84	132.14	14	129.36	135.00	70	21,961	0.32%
2021/03/12	1	115.00	1	123.00	123.00	0	21,016	0.00%
2021/03/11	2	102.00	5	109.70	112.00	-3	19,953	-0.02%
2021/03/10	1	102.00	9	105.28	102.00	-8	19,630	-0.04%
2021/03/09	1	96.30	19	99.61	100.00	-18	19,296	-0.09%
2021/03/08	11	97.76	0	0.00	96.10	11	19,365	0.06%
2021/03/05	2	98.50	0	0.00	99.20	2	19,397	0.01%
2021/03/04	1	100.00	2	101.75	101.50	-1	19,409	-0.01%
2021/03/03	8	101.88	2	102.50	101.00	6	19,427	0.03%
2021/03/02	13	104.73	4.2	106.64	104.50	8.8	19,354	0.05%
2021/02/26	2.2	100.14	3	99.90	99.80	-0.8	19,082	0.00%
2021/02/25	1	106.00	1	103.50	101.00	0	18,950	0.00%
2021/02/24	20	111.28	62	110.15	106.50	-42	18,832	-0.22%
2021/02/23	54	111.06	55	110.34	113.50	-1	18,669	-0.01%
2021/02/22	65	106.42	5	107.30	109.00	60	18,470	0.32%
2021/02/19	6	100.23	2	104.00	99.70	4	18,188	0.02%
2021/02/18	15	96.69	24	98.60	99.30	-9	17,890	-0.05%
2021/02/17	1	94.50	6	92.40	94.80	-5	17,744	-0.03%
2021/02/05	12	87.27	7	88.74	88.30	5	17,606	0.03%
2021/02/04	1	85.00	0	0.00	83.10	1	17,491	0.01%
2021/02/03	5	84.80	5	83.60	83.60	0	17,453	0.00%
2021/02/02	3	81.70	1	81.80	81.90	2	17,654	0.01%
2021/01/29	1	84.50	0	0.00	84.00	1	17,492	0.01%
2021/01/28	8	90.90	10	89.90	88.40	-2	17,286	-0.01%
2021/01/27	2	92.05	1	91.10	90.80	1	17,175	0.01%
2021/01/26	0	0.00	1	92.50	90.80	-1	17,215	-0.01%
2021/01/25	6	98.07	32	95.78	95.60	-26	16,996	-0.15%
2021/01/22	6	99.97	4	100.55	101.00	2	17,006	0.01%
2021/01/21	5	96.32	1	93.70	97.90	4	16,945	0.02%
2021/01/20	2	106.25	0.7	98.60	98.60	1.3	16,813	0.01%
2021/01/19	5	106.60	1	109.50	109.50	4	16,898	0.02%
2021/01/18	7	109.21	0	0.00	108.50	7	16,782	0.04%
2021/01/15	11	109.09	9	112.11	110.50	2	16,420	0.01%
2021/01/14	0	0.00	3	105.00	106.00	-3	15,638	-0.02%
2021/01/13	0	0.00	1	96.90	96.60	-1	15,309	-0.01%
2021/01/12	2	93.00	1	92.90	93.50	1	15,066	0.01%
2021/01/11	2	99.30	9	98.90	98.00	-7	14,830	-0.05%
2021/01/08	10	91.62	2	92.60	92.90	8	14,485	0.06%
2021/01/07	9	91.61	3	90.87	91.90	6	14,161	0.04%
2021/01/06	1	91.90	0	0.00	86.10	1	13,867	0.01%
2021/01/05	18	88.06	8	88.03	87.90	10	13,629	0.07%
2021/01/04	4	91.90	39	91.31	90.70	-35	13,423	-0.26%
2020/12/31	12	94.46	6	94.58	93.50	6	13,225	0.05%
2020/12/30	2	96.50	8	96.65	95.10	-6	12,730	-0.05%
2020/12/29	7	97.99	5	99.64	95.50	2	12,492	0.02%
2020/12/28	3	98.57	5	97.70	99.00	-2	12,246	-0.02%
2020/12/25	9	89.18	6	90.28	91.50	3	11,791	0.03%
2020/12/24	13	84.78	21	86.06	87.50	-8	11,465	-0.07%
2020/12/23	3	80.93	8	82.10	85.00	-5	10,799	-0.05%
2020/12/22	20	79.67	6.7	83.44	77.50	13.3	10,442	0.13%
2020/12/21	0	0.00	3.5	77.18	80.80	-3.5	9,725	-0.04%
2020/12/18	2	72.85	3.3	73.21	73.50	-1.3	9,411	-0.01%
2020/12/17	0	0.00	8	71.06	72.20	-8	9,180	-0.09%
2020/12/16	2	67.95	1	71.50	68.40	1	8,966	0.01%
2020/12/15	6	68.55	0	0.00	67.70	6	8,530	0.07%
2020/12/14	4	69.05	0	0.00	68.50	4	8,452	0.05%
2020/12/11	1	67.40	3	70.50	68.70	-2	8,405	-0.02%
2020/12/10	3	68.00	4	71.05	67.50	-1	8,237	-0.01%
2020/12/09	5	67.70	0.7	69.70	69.90	4.3	8,013	0.05%
2020/12/08	1	64.60	0	0.00	66.50	1	7,848	0.01%
2020/12/07	2	64.85	0	0.00	65.10	2	7,784	0.03%
2020/12/04	3	65.23	0.7	64.80	64.80	2.3	7,756	0.03%
2020/12/03	3	67.13	1	67.10	67.40	2	7,653	0.03%
2020/12/02	1.3	66.35	2	67.50	66.50	-0.7	7,624	-0.01%
2020/12/01	2	65.95	0	0.00	65.70	2	7,342	0.03%
2020/11/30	1	65.20	4	65.08	66.60	-3	7,166	-0.04%
2020/11/27	1	61.40	0	0.00	62.50	1	6,971	0.01%
2020/11/26	0	0.00	2	62.70	61.90	-2	6,865	-0.03%
2020/11/25	6	59.43	0	0.00	59.10	6	6,848	0.09%
2020/11/24	0	0.00	2.1	61.03	60.90	-2.1	6,805	-0.03%
2020/11/19	0	0.00	1	59.10	58.40	-1	6,661	-0.02%
2020/11/17	1	57.60	23	57.30	57.40	-22	6,694	-0.33%
2020/11/16	35	58.10	37	58.08	57.00	-2	6,670	-0.03%
2020/11/13	0	0.00	0.1	57.50	57.10	-0.1	6,614	0.00%
2020/11/12	16.1	56.73	10	55.45	55.00	6.1	6,515	0.09%
2020/11/11	0	0.00	2	56.00	56.30	-2	6,390	-0.03%
2020/11/10	32	56.24	13	56.42	56.30	19	6,437	0.30%
2020/11/09	8	53.89	7.4	54.19	54.80	0.6	6,022	0.01%
2020/11/04	2	49.30	0	0.00	50.40	2	5,846	0.03%
2020/11/03	10	50.25	11.1	50.25	49.70	-1.1	5,814	-0.02%
2020/10/30	5	52.68	0.7	51.00	51.20	4.3	5,847	0.07%
2020/10/29	0.3	51.00	10	50.45	52.50	-9.7	5,939	-0.16%
2020/10/28	0	0.00	64	50.18	51.20	-64	5,850	-1.09%
2020/10/27	62	48.07	39	48.53	48.40	23	5,502	0.42%
2020/10/26	70	46.69	26	47.59	47.00	44	5,212	0.84%
2020/10/12	1	32.60	0	0.00	32.60	1	5,098	0.02%
2020/10/06	10	33.60	10	33.75	33.50	0	5,610	0.00%
2020/09/23	0	0.00	1	33.30	33.30	-1	7,630	-0.01%
2020/09/15	0	0.00	1	33.30	33.05	-1	8,308	-0.01%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/09	1	32.20	0	0.00	32.20	1	8,541	0.01%
2020/09/07	0	0.00	1	32.85	32.35	-1	8,899	-0.01%
2020/09/04	1	32.20	0	0.00	32.35	1	9,142	0.01%
2020/08/31	1	33.00	2	33.38	33.05	-1	9,520	-0.01%
2020/08/28	1	32.20	0	0.00	32.70	1	9,623	0.01%
2020/08/26	0	0.00	2	33.05	33.00	-2	9,797	-0.02%
2020/08/24	1	33.10	0	0.00	33.20	1	9,816	0.01%
2020/08/18	0	0.00	4	37.28	37.05	-4	9,735	-0.04%
2020/08/17	10	37.44	7	37.38	37.30	3	9,709	0.03%
2020/08/12	13	36.74	0	0.00	37.95	13	9,990	0.13%
2020/08/11	5	35.96	0	0.00	35.85	5	9,929	0.05%
2020/08/10	0	0.00	2	37.15	37.00	-2	10,113	-0.02%
2020/08/07	1	37.40	0	0.00	37.90	1	10,364	0.01%
2020/08/06	1	37.35	0	0.00	37.50	1	11,129	0.01%
2020/08/05	1	38.15	2	37.73	38.45	-1	11,261	-0.01%
2020/08/04	11	37.16	10	37.40	36.95	1	11,444	0.01%
2020/08/03	2	36.85	0	0.00	37.00	2	11,809	0.02%
2020/07/31	10	37.20	13	37.49	36.85	-3	12,486	-0.02%
2020/07/28	1	37.25	0	0.00	35.55	1	13,258	0.01%
2020/07/24	4	36.89	1	38.35	36.00	3	13,356	0.02%
2020/07/23	1	36.80	4	36.88	38.00	-3	13,411	-0.02%
2020/07/22	2	36.40	0	0.00	36.20	2	13,559	0.01%
2020/07/21	0	0.00	1	36.60	36.20	-1	13,699	-0.01%
2020/07/17	2	35.98	0	0.00	35.45	2	13,933	0.01%
2020/07/16	2	36.55	1	36.90	36.30	1	13,969	0.01%
2020/07/15	1	37.10	9	37.28	36.85	-8	14,073	-0.06%
2020/07/14	10	37.95	12	38.16	37.60	-2	14,035	-0.01%
2020/07/13	53	38.05	50	38.31	38.35	3	13,921	0.02%
2020/07/09	15	37.62	15	38.08	37.20	0	13,865	0.00%
2020/07/07	1	36.65	1	36.20	37.05	0	13,740	0.00%
2020/07/06	3	37.53	0	0.00	38.05	3	13,518	0.02%
2020/07/03	26	34.61	40	35.07	36.95	-14	13,152	-0.11%
2020/07/02	5	33.15	0	0.00	33.70	5	12,618	0.04%
2020/07/01	0	0.00	1	32.55	32.50	-1	12,526	-0.01%
2020/06/30	1	32.20	0	0.00	32.20	1	12,521	0.01%
2020/06/29	1	32.45	0	0.00	32.10	1	12,586	0.01%
2020/06/24	10	34.01	9	33.25	33.40	1	12,549	0.01%
2020/06/23	6	33.35	7	34.07	34.10	-1	12,422	-0.01%
2020/06/22	0	0.00	1	33.20	32.65	-1	12,237	-0.01%
2020/06/19	1	33.05	0	0.00	32.75	1	12,203	0.01%
2020/06/18	0	0.00	0	32.25	32.40	0	12,136	0.00%
2020/06/15	0	0.00	2	33.30	32.30	-2	12,122	-0.02%
2020/06/11	5	32.68	7	32.91	31.65	-2	12,006	-0.02%
2020/06/09	1	32.50	2	32.40	32.45	-1	12,063	-0.01%
2020/06/08	3	32.83	0	0.00	32.25	3	12,309	0.02%
2020/06/05	5	33.00	0	0.00	32.65	5	12,621	0.04%
2020/06/04	36	32.31	38	32.43	32.30	-2	12,878	-0.02%
2020/06/03	27	31.97	21	32.24	32.20	6	12,993	0.05%
2020/06/01	0	0.00	3	31.10	30.80	-3	13,257	-0.02%
2020/05/29	0	0.00	11	30.41	30.35	-11	13,309	-0.08%
2020/05/28	22	30.70	52	30.84	30.15	-30	13,487	-0.22%
2020/05/27	11	30.96	31	31.12	30.80	-20	13,504	-0.15%
2020/05/26	1	31.30	21	31.13	30.75	-20	13,571	-0.15%
2020/05/25	13	30.89	3	31.05	30.85	10	13,651	0.07%
2020/05/22	9	31.57	2	31.25	31.10	7	13,957	0.05%
2020/05/21	79	32.29	28	32.55	32.30	51	13,961	0.37%
2020/05/20	11	31.96	4	31.55	32.00	7	13,923	0.05%
2020/05/19	11	31.66	4	31.21	31.85	7	13,972	0.05%
2020/05/18	3	30.22	0	0.00	30.00	3	13,885	0.02%
2020/05/15	1	31.45	1	31.50	31.20	0	14,215	0.00%
2020/05/14	0	0.00	3	31.18	31.15	-3	14,552	-0.02%
2020/05/13	9	30.92	32	29.63	31.60	-23	14,457	-0.16%
2020/05/12	5	32.15	5	31.95	32.10	0	13,689	0.00%
2020/05/11	6	32.13	1	32.80	31.95	5	13,404	0.04%
2020/05/08	30	36.19	10	35.50	35.50	20	13,050	0.15%
2020/05/07	0	0.00	11	35.95	36.50	-11	12,651	-0.09%
2020/05/06	26	35.32	8	34.97	35.00	18	11,977	0.15%
2020/05/05	13	33.87	9	34.00	33.70	4	11,439	0.03%
2020/05/04	0	0.00	2	32.85	32.85	-2	11,179	-0.02%
2020/04/30	5	31.53	4	31.88	32.20	1	11,116	0.01%
2020/04/29	3	32.50	2	32.78	32.05	1	11,001	0.01%
2020/04/28	3	31.15	4	31.86	31.45	-1	10,887	-0.01%
2020/04/27	4	33.15	0	0.00	33.15	4	10,629	0.04%
2020/04/24	18	31.62	19	31.81	32.20	-1	10,392	-0.01%
2020/04/23	31	30.75	31	30.98	30.90	0	10,362	0.00%
2020/04/22	0	0.00	1	30.15	30.15	-1	10,319	-0.01%
2020/04/16	0	0.00	1	33.80	34.05	-1	10,117	-0.01%
2020/04/08	0	0.00	1	29.90	30.75	-1	9,417	-0.01%
2020/04/06	0	28.35	0	0.00	28.40	0	9,176	0.00%
2020/04/01	0	28.10	1	28.55	28.10	-1	9,128	-0.01%
2020/03/31	0	0.00	1	29.10	28.30	-1	9,101	-0.01%
2020/03/30	1	28.60	0	0.00	28.90	1	9,008	0.01%
2020/03/20	0	0.00	1	27.00	26.65	-1	8,873	-0.01%
2020/03/16	1	27.55	0	0.00	26.30	1	8,655	0.01%
2020/03/13	0	0.00	26	26.18	26.65	-26	8,542	-0.30%
2020/03/12	29	29.38	2	29.10	28.95	27	8,308	0.32%
2020/03/11	6	32.03	17	32.84	32.15	-11	8,032	-0.14%
2020/03/10	11	31.24	3	31.70	31.15	8	7,669	0.10%
2020/03/09	4	31.20	10	32.60	30.50	-6	7,272	-0.08%
2020/03/06	72	33.11	62	32.51	33.05	10	7,047	0.14%
2020/03/05	10	30.55	12	30.82	31.00	-2	6,669	-0.03%
2020/03/03	21	30.57	22	31.88	31.05	-1	6,666	-0.02%
2020/03/02	0	0.00	4	30.10	30.15	-4	6,555	-0.06%
2020/02/25	2	29.18	8	29.56	29.35	-6	6,769	-0.09%
2020/02/21	0	31.45	0	0.00	31.55	0	6,512	0.00%
2020/02/20	1	31.60	1	31.20	31.30	0	6,546	0.00%
2020/02/19	0	0.00	2	31.00	31.80	-2	6,446	-0.03%
2020/02/18	1	31.55	3	31.18	31.60	-2	6,342	-0.03%
2020/02/17	2	29.78	8	31.03	31.20	-6	6,005	-0.10%
2020/02/12	2	25.05	0	0.00	26.05	2	5,171	0.04%
2020/01/31	1	25.70	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	1	26.30	25.75	-1	5,524	-0.02%
2020/01/20	0	0.00	1	27.75	27.50	-1	5,616	-0.02%
2020/01/14	0	0.00	1	25.45	25.65	-1	5,214	-0.02%
2020/01/10	1	25.50	1	25.35	25.60	0	5,054	0.00%
2020/01/09	0	0.00	32	24.14	24.85	-32	4,879	-0.66%
2020/01/08	1	22.85	0	0.00	22.90	1	4,753	0.02%
2020/01/07	6	22.70	0	0.00	22.65	6	4,783	0.13%
2020/01/06	12	22.90	0	0.00	22.90	12	4,749	0.25%
2020/01/03	2	23.98	1	24.20	23.75	1	4,703	0.02%
2020/01/02	0	0.00	1	24.10	24.00	-1	4,685	-0.02%
2019/12/31	1	23.95	0	0.00	23.80	1	4,664	0.02%
2019/12/27	10	23.68	0	0.00	23.70	10	4,633	0.22%
2019/12/24	1	23.55	1	23.60	23.40	0	4,607	0.00%
2019/12/20	3	24.20	0	0.00	24.15	3	4,497	0.07%
2019/12/19	1	25.10	0	0.00	25.00	1	4,424	0.02%
2019/12/18	0	0.00	2	24.70	24.75	-2	4,409	-0.05%
2019/12/13	2	24.75	0	0.00	24.70	2	4,325	0.05%
2019/12/05	5	26.04	5	25.87	25.75	0	4,015	0.00%
2019/11/26	0	0.00	1	25.60	25.70	-1	3,573	-0.03%
2019/11/25	5	26.05	10	25.97	25.80	-5	3,521	-0.14%
2019/11/22	6	25.50	4	25.63	25.50	2	3,237	0.06%
2019/11/21	0	0.00	5	24.76	25.00	-5	3,016	-0.17%
2019/11/20	4	24.45	4	24.58	24.75	0	2,943	0.00%
2019/11/19	6	25.13	0	0.00	23.85	6	2,829	0.21%
2019/11/15	3	23.90	0	0.00	24.05	3	2,588	0.12%
2019/11/14	0	0.00	3	24.60	23.55	-3	2,534	-0.12%
2019/11/13	0	0.00	1	24.75	24.80	-1	2,443	-0.04%
2019/11/08	1	25.40	0	0.00	24.90	1	2,305	0.04%
2019/11/07	2	24.45	4	24.73	25.00	-2	2,208	-0.09%
2019/11/06	3	24.05	0	0.00	24.05	3	2,100	0.14%
2019/11/04	10	24.25	10	24.50	24.00	0	2,008	0.00%
2019/10/29	0	0.00	1	23.50	23.40	-1	1,786	-0.06%
2019/10/28	1	24.70	0	0.00	24.90	1	1,648	0.06%
2019/10/25	0	0.00	20	22.74	22.95	-20	1,460	-1.37%
2019/10/24	0	0.00	25	22.65	22.50	-25	1,461	-1.71%
2019/10/21	0	0.00	2	22.40	22.55	-2	1,505	-0.13%
2019/10/17	5	22.55	0	0.00	22.45	5	1,509	0.33%
2019/10/15	42	22.30	0	0.00	22.20	42	1,518	2.77%
2019/09/23	0	0.00	1	22.10	21.95	-1	1,597	-0.06%
2019/09/05	1	23.35	0	0.00	23.30	1	1,625	0.06%
2019/09/04	2	23.20	0	0.00	23.20	2	1,652	0.12%
2019/09/02	0	0.00	7	23.25	23.75	-7	1,629	-0.43%
2019/08/28	5	22.40	0	0.00	22.75	5	1,547	0.32%
2019/08/16	0	0.00	10	22.50	22.70	-10	1,727	-0.58%
2019/08/12	10	21.65	0	0.00	22.10	10	1,854	0.54%
2019/08/08	2	21.20	0	0.00	21.20	2	1,850	0.11%
2019/07/25	1	23.45	3	23.85	23.95	-2	2,047	-0.10%
2019/07/01	1	23.65	1	23.75	23.70	0	3,454	0.00%
2019/06/27	1	23.20	1	23.40	23.25	0	3,518	0.00%
2019/06/20	0	0.00	1	22.95	23.30	-1	3,805	-0.03%
2019/06/19	1	22.80	1	22.95	22.80	0	4,080	0.00%
2019/06/18	1	22.80	1	23.00	22.60	0	4,151	0.00%
2019/06/14	1	22.95	1	22.45	22.50	0	4,553	0.00%
2019/06/13	0	0.00	2	22.55	22.50	-2	4,880	-0.04%
2019/06/12	0	0.00	1	22.50	22.50	-1	4,912	-0.02%
2019/05/31	1	21.30	1	21.40	21.40	0	4,881	0.00%
2019/05/30	2	20.93	2	21.15	21.40	0	4,900	0.00%
2019/05/24	2	21.00	0	0.00	20.95	2	5,067	0.04%
2019/05/23	1	21.60	3	21.33	21.25	-2	5,040	-0.04%
2019/05/21	3	19.85	1	20.45	20.60	2	4,972	0.04%
2019/05/17	0	0.00	1	21.55	21.60	-1	4,992	-0.02%
2019/05/13	0	0.00	1	22.05	22.05	-1	5,062	-0.02%
2019/05/10	3	23.72	1	23.70	23.20	2	5,029	0.04%
2019/05/07	0	0.00	1	24.60	24.45	-1	5,027	-0.02%
2019/04/30	1	25.05	0	0.00	25.15	1	4,988	0.02%
2019/04/29	19	26.17	1	26.50	24.95	18	4,995	0.36%
2019/04/26	32	26.30	87	26.41	26.50	-55	4,899	-1.12%
2019/04/25	40	26.39	0	0.00	26.40	40	4,713	0.85%
2019/04/24	0	0.00	20	26.36	25.70	-20	4,724	-0.42%
2019/04/23	37	26.21	19	26.27	26.20	18	4,795	0.38%
2019/04/22	35	25.71	35	25.99	26.50	0	4,687	0.00%
2019/04/11	1	25.75	21	25.40	25.60	-20	4,521	-0.44%
2019/04/10	9	26.34	60	25.95	26.35	-51	4,474	-1.14%
2019/04/09	61	25.17	0	0.00	25.70	61	4,267	1.43%
2019/04/08	10	25.40	0	0.00	25.45	10	4,219	0.24%
2019/03/27	0	0.00	11	25.25	25.20	-11	4,472	-0.25%
2019/03/26	11	26.64	0	0.00	25.80	11	4,726	0.23%
2019/03/22	6	26.87	26	26.25	26.50	-20	4,912	-0.41%
2019/03/19	50	24.67	53	25.01	25.25	-3	4,776	-0.06%
2019/03/18	37	24.45	14	24.33	24.60	23	4,557	0.50%
2019/03/12	0	0.00	6	22.08	21.95	-6	4,451	-0.13%
2019/02/25	0	0.00	125	21.93	21.85	-125	4,419	-2.83%	大賣/鉅額交易
2019/02/18	105	21.48	1	21.10	21.65	104	4,349	2.39%	大買/鉅額交易
2019/02/15	20	21.25	2	21.25	21.25	18	4,246	0.42%
2019/02/14	1	23.40	0	0.00	23.60	1	4,145	0.02%
2019/01/30	0	0.00	10	23.05	22.65	-10	4,084	-0.24%
2019/01/28	0	0.00	1	22.80	22.90	-1	4,025	-0.02%
2019/01/22	1	21.90	0	0.00	21.80	1	3,980	0.03%
2019/01/21	1	21.90	0	0.00	21.90	1	3,978	0.03%
2019/01/18	1	21.90	0	0.00	22.05	1	3,976	0.03%
2019/01/17	2	21.95	0	0.00	21.85	2	3,997	0.05%
2019/01/16	2	21.75	0	0.00	21.70	2	4,009	0.05%
2019/01/14	0	0.00	11	22.70	22.30	-11	3,834	-0.29%
2019/01/10	10	22.55	0	0.00	22.90	10	3,735	0.27%
2019/01/09	0	0.00	1	24.45	24.30	-1	3,626	-0.03%
2019/01/08	1	24.15	0	0.00	24.10	1	3,594	0.03%
2019/01/04	2	24.35	10	24.25	24.05	-8	3,541	-0.23%
2019/01/03	0	0.00	2	24.80	24.80	-2	3,535	-0.06%
2018/12/27	0	0.00	1	26.55	26.35	-1	3,434	-0.03%
2018/12/26	5	26.50	0	0.00	26.00	5	3,398	0.15%
2018/12/25	1	28.05	6	27.37	27.35	-5	3,315	-0.15%
2018/12/24	1	28.45	0	0.00	28.45	1	3,268	0.03%
2018/12/22	0	0.00	1	28.25	28.25	-1	3,174	-0.03%
2018/12/21	13	27.25	4	27.48	28.25	9	3,155	0.29%
2018/12/20	15	29.61	4	28.28	27.85	11	3,073	0.36%
2018/12/19	18	29.37	19	29.25	29.30	-1	2,877	-0.03%
2018/12/18	2	28.55	1	28.80	28.25	1	2,555	0.04%
2018/12/17	2	28.65	1	28.60	28.10	1	2,408	0.04%
2018/12/14	21	27.59	24	28.10	29.00	-3	2,227	-0.13%
2018/12/13	4	26.79	2	26.80	26.60	2	1,878	0.11%
2018/12/12	1	26.35	1	26.20	26.00	0	1,835	0.00%
2018/12/07	12	27.58	12	27.46	27.45	0	1,673	0.00%
2018/12/06	0	0.00	2	25.65	25.55	-2	1,568	-0.13%
2018/12/05	1	26.35	0	0.00	26.30	1	1,527	0.07%
2018/12/04	1	26.95	0	0.00	26.85	1	1,524	0.07%
2018/11/30	0	0.00	10	25.60	25.65	-10	1,510	-0.66%
2018/11/28	0	0.00	1	25.40	25.25	-1	1,438	-0.07%
2018/11/27	1	24.40	1	24.30	24.40	0	1,422	0.00%
2018/11/19	0	0.00	1	25.10	24.90	-1	1,609	-0.06%
2018/11/16	1	25.25	1	24.95	24.90	0	1,603	0.00%
2018/11/15	1	25.30	0	0.00	25.00	1	1,568	0.06%
2018/11/02	0	0.00	1	23.80	23.60	-1	1,674	-0.06%
2018/10/15	1	20.70	1	20.80	20.85	0	1,564	0.00%
2018/10/12	0	0.00	1	20.20	20.40	-1	1,569	-0.06%
2018/09/14	1	25.40	1	25.30	25.25	0	1,704	0.00%
2018/09/11	1	25.25	5	25.05	25.25	-4	1,734	-0.23%
2018/09/10	0	0.00	1	24.45	24.85	-1	1,741	-0.06%
2018/09/07	9	24.17	3	24.33	24.10	6	1,735	0.35%
2018/09/05	0	0.00	5	27.30	26.75	-5	1,698	-0.29%
2018/08/30	4	26.38	0	0.00	26.70	4	1,769	0.23%
2018/08/24	2	25.40	4	25.65	25.30	-2	1,805	-0.11%
2018/07/10	1	26.20	0	0.00	26.20	1	2,179	0.05%
2018/07/05	0	0.00	1	27.15	26.70	-1	2,375	-0.04%
2018/07/04	0	0.00	1	27.20	26.90	-1	2,598	-0.04%
2018/07/03	8	27.58	12	27.88	27.35	-4	2,807	-0.14%
2018/07/02	2	27.35	0	0.00	27.15	2	2,785	0.07%
2018/06/28	5	26.15	0	0.00	26.15	5	3,001	0.17%
2018/06/26	2	26.25	0	0.00	26.05	2	3,214	0.06%
2018/06/20	0	0.00	1	27.70	27.50	-1	3,260	-0.03%
2018/06/11	0	0.00	1	29.35	29.00	-1	3,312	-0.03%
2018/06/07	2	28.70	6	29.09	28.70	-4	3,375	-0.12%
2018/06/06	36	28.06	40	28.39	28.55	-4	3,365	-0.12%
2018/06/01	0	0.00	1	27.45	27.50	-1	3,592	-0.03%
2018/05/31	1	26.30	0	0.00	26.30	1	3,556	0.03%
2018/05/02	0	0.00	2	26.30	26.10	-2	3,825	-0.05%
2018/04/30	12	26.04	0	0.00	25.95	12	3,820	0.31%
2018/04/25	5	27.50	0	0.00	28.05	5	3,770	0.13%
2018/04/23	0	0.00	1	28.55	28.65	-1	3,766	-0.03%
2018/04/18	6	27.50	0	0.00	27.75	6	3,706	0.16%
2018/04/17	4	29.13	0	0.00	28.15	4	3,643	0.11%
2018/04/16	1	30.55	0	0.00	30.35	1	3,572	0.03%
2018/04/13	46	31.18	45	30.48	30.80	1	3,613	0.03%
2018/04/10	71	33.22	82	31.25	30.90	-11	3,913	-0.28%
2018/04/09	5	33.30	14	32.93	32.80	-9	3,788	-0.24%
2018/04/02	1	32.10	2	32.35	32.15	-1	3,569	-0.03%
2018/03/30	22	32.03	38	32.08	31.85	-16	3,369	-0.47%
2018/03/28	0	0.00	7	31.24	31.15	-7	3,283	-0.21%
2018/03/27	0	0.00	10	31.63	31.55	-10	3,359	-0.30%
2018/03/23	10	30.55	10	30.90	31.20	0	3,681	0.00%
2018/03/22	27	31.99	15	31.63	31.60	12	3,690	0.33%
2018/03/21	14	31.08	8	31.09	31.30	6	3,614	0.17%
2018/03/20	21	30.52	0	0.00	30.40	21	3,625	0.58%
2018/03/16	0	0.00	5	30.90	30.55	-5	3,673	-0.14%
2018/03/15	5	30.95	0	0.00	31.00	5	3,752	0.13%
2018/03/14	12	31.26	10	31.34	30.80	2	3,789	0.05%
2018/03/13	0	0.00	3	31.10	31.30	-3	3,722	-0.08%
2018/03/12	1	31.00	0	0.00	30.65	1	3,695	0.03%
2018/03/09	37	31.53	2	30.90	31.00	35	3,693	0.95%
2018/03/07	6	28.75	0	0.00	30.10	6	3,560	0.17%
2018/03/02	1	28.50	1	28.25	28.25	0	3,619	0.00%
2018/01/25	0	0.00	1	31.35	30.75	-1	4,571	-0.02%
2018/01/19	0	0.00	1	31.15	31.20	-1	4,811	-0.02%
2018/01/10	1	30.90	0	0.00	30.75	1	4,931	0.02%
2018/01/08	0	0.00	1	32.45	31.60	-1	4,948	-0.02%
2018/01/05	2	33.63	73	33.76	33.20	-71	4,898	-1.45%
2018/01/04	72	32.37	1	31.70	32.70	71	4,675	1.52%
2018/01/03	75	31.77	78	31.96	31.70	-3	4,688	-0.06%