敦泰 (3545)-第一金-中壢券商分點個股進出

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
85.6
漲跌
▼1.1
漲幅
-1.27%
成交量
1,904張
產業
上市半導體類股▲1.45%
1216人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-中壢券商分點個股進出

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-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	1	85.00	84.90	-1	3,705	-0.03%
2024/04/30	1	86.00	0	0.00	84.40	1	3,870	0.03%
2024/04/24	0	0.00	3	83.30	83.40	-3	4,179	-0.07%
2024/04/19	3	81.90	0	0.00	81.70	3	4,254	0.07%
2024/04/18	0	0.00	0	84.70	84.50	0	4,240	0.00%
2024/04/16	0	84.50	0	85.90	83.80	0	4,277	0.00%
2024/04/15	0	0.00	0	88.30	87.30	0	4,266	0.00%
2024/04/11	3	90.70	1	89.80	89.80	2	4,268	0.05%
2024/04/09	1	90.50	0	0.00	90.60	1	4,263	0.02%
2024/04/08	1	90.60	0	0.00	90.30	1	4,294	0.02%
2024/04/03	0	0.00	4	92.58	91.10	-4	4,343	-0.09%
2024/04/02	0	94.40	0	0.00	94.10	0	4,413	0.00%
2024/03/29	1	95.30	0	0.00	94.80	1	4,548	0.02%
2024/03/28	0	0.00	2	95.15	94.60	-2	4,539	-0.04%
2024/03/27	5	95.12	4	95.38	95.30	1	4,531	0.02%
2024/03/26	5	95.68	2	94.65	94.70	3	4,513	0.07%
2024/03/25	2	95.70	1	95.50	95.20	1	4,464	0.02%
2024/03/22	3	93.17	0	0.00	92.70	3	4,389	0.07%
2024/03/21	0	0.00	1	88.80	90.50	-1	4,366	-0.02%
2024/03/20	0	0.00	1	91.10	90.20	-1	4,360	-0.02%
2024/03/18	0.1	92.80	0	0.00	93.00	0.1	4,413	0.00%
2024/03/14	0	90.90	16	91.07	90.90	-16	4,511	-0.35%
2024/03/13	1	93.40	19	94.37	91.90	-18	4,545	-0.40%
2024/03/12	0	0.00	11	93.36	93.20	-11	4,589	-0.24%
2024/03/08	0.1	93.20	5	93.10	92.80	-4.9	4,720	-0.10%
2024/03/07	15	96.73	15	94.70	94.50	0	4,795	0.00%
2024/03/05	1	97.50	0	0.00	98.20	1	5,126	0.02%
2024/03/04	0.1	100.00	0	0.00	98.80	0.1	5,534	0.00%
2024/03/01	0.1	100.00	2	99.20	99.20	-1.9	5,826	-0.03%
2024/02/27	1.1	97.56	0	0.00	98.50	1.1	6,012	0.02%
2024/02/26	14	100.49	0	0.00	99.20	14	6,141	0.23%
2024/02/23	16	105.81	3	105.67	104.00	13	6,391	0.20%
2024/02/22	1	105.50	0	0.00	105.50	1	6,602	0.02%
2024/02/21	3.2	109.20	7	108.79	105.00	-3.8	7,258	-0.05%
2024/02/20	5.1	107.53	5	108.40	108.50	0.1	7,428	0.00%
2024/02/19	1	106.00	2	105.50	105.50	-1	7,523	-0.01%
2024/02/16	0	0.00	3	102.67	103.00	-3	7,920	-0.04%
2024/02/15	8	100.25	0	0.00	101.50	8	8,435	0.09%
2024/02/05	0	0.00	2	99.20	99.20	-2	8,495	-0.02%
2024/02/02	0	0.00	2	101.00	101.50	-2	8,506	-0.02%
2024/02/01	2	97.20	30	97.97	96.50	-28	8,497	-0.33%
2024/01/31	1	99.50	0	0.00	99.10	1	8,589	0.01%
2024/01/30	17	100.09	7	99.39	99.10	10	8,697	0.11%
2024/01/29	0	0.00	3	99.33	101.00	-3	8,867	-0.03%
2024/01/26	2	100.50	0	0.00	99.80	2	8,900	0.02%
2024/01/25	4	102.25	0	0.00	100.50	4	8,998	0.04%
2024/01/24	11	104.82	6	103.67	102.00	5	8,974	0.06%
2024/01/23	3	105.83	5.1	104.96	108.00	-2.1	8,928	-0.02%
2024/01/22	2	99.55	5	98.80	100.50	-3	8,854	-0.03%
2024/01/19	3	99.73	1	97.50	97.60	2	8,852	0.02%
2024/01/18	5	98.28	1	97.30	97.80	4	8,842	0.05%
2024/01/17	1	99.20	0	0.00	98.80	1	8,872	0.01%
2024/01/16	1.1	100.95	1	100.00	101.00	0.1	8,856	0.00%
2024/01/15	1	104.00	0	0.00	102.50	1	8,851	0.01%
2024/01/12	0	104.00	1	104.50	103.00	-1	8,893	-0.01%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2024/01/10	0	103.00	0	0.00	105.00	0	9,070	0.00%
2024/01/09	0	0.00	5	103.50	103.50	-5	9,124	-0.05%
2024/01/08	1	104.50	0	0.00	104.00	1	9,124	0.01%
2024/01/04	0	104.98	0	0.00	106.00	0	9,105	0.00%
2024/01/03	1	106.00	0	0.00	106.00	1	9,143	0.01%
2024/01/02	2	108.50	0	0.00	107.50	2	9,154	0.02%
2023/12/28	0	109.50	0	0.00	110.50	0	9,127	0.00%
2023/12/27	1	113.00	0	0.00	113.00	1	9,171	0.01%
2023/12/21	8	108.57	0	0.00	108.50	8	9,157	0.09%
2023/12/19	1	112.50	3	111.00	112.50	-2	9,077	-0.02%
2023/12/15	0	116.50	21	114.02	114.00	-21	9,089	-0.23%
2023/12/14	14	117.07	2	117.50	116.50	12	9,164	0.13%
2023/12/13	0.5	118.50	1	119.00	116.50	-0.5	9,494	-0.01%
2023/12/12	2.5	117.80	6	117.75	117.50	-3.5	9,528	-0.04%
2023/12/11	20	119.18	0	0.00	119.50	20	9,534	0.21%
2023/12/07	10	120.50	8	121.06	121.50	2	9,597	0.02%
2023/12/06	2	123.00	0	0.00	122.50	2	9,693	0.02%
2023/12/05	10	123.00	1	122.50	123.00	9	9,620	0.09%
2023/12/04	2	126.75	2	125.50	124.00	0	9,548	0.00%
2023/12/01	4	131.25	1	126.50	126.50	3	9,487	0.03%
2023/11/30	1	132.00	1	130.50	129.00	0	9,439	0.00%
2023/11/29	46	130.57	34	130.31	129.00	12	9,273	0.13%
2023/11/28	1	130.00	0	127.00	132.50	1	8,835	0.01%
2023/11/27	5	123.00	10	120.50	120.50	-5	8,525	-0.06%
2023/11/24	10	125.00	4	126.88	125.00	6	8,391	0.07%
2023/11/22	8	124.31	4	125.88	123.50	4	8,077	0.05%
2023/11/21	0	0.00	8	119.69	120.00	-8	7,731	-0.10%
2023/11/20	18	118.47	33.5	119.16	118.50	-15.5	7,474	-0.21%
2023/11/17	2	107.50	6	110.17	114.00	-4	6,753	-0.06%
2023/11/16	2	102.00	16	101.94	104.00	-14	6,357	-0.22%
2023/11/15	19	100.07	20.2	100.57	101.00	-1.2	6,083	-0.02%
2023/11/14	17.1	94.20	6.1	93.10	95.00	11	5,613	0.20%
2023/11/13	0	0.00	9	86.90	87.40	-9	5,040	-0.18%
2023/11/10	2	85.25	0	0.00	86.70	2	4,932	0.04%
2023/11/09	0	0.00	3	86.83	86.20	-3	4,887	-0.06%
2023/11/08	1	86.20	8	85.80	85.20	-7	4,798	-0.15%
2023/11/07	2	87.60	12.1	87.37	87.80	-10.1	4,648	-0.22%
2023/11/06	11	84.73	5	84.58	84.60	6	4,454	0.13%
2023/11/03	1	82.00	0	0.00	82.30	1	4,269	0.02%
2023/11/02	1	83.00	0	0.00	82.50	1	4,213	0.02%
2023/11/01	0	0.00	2	81.90	81.90	-2	4,076	-0.05%
2023/10/31	1	81.70	1	83.10	80.60	0	4,025	0.00%
2023/10/30	2	81.70	5	81.64	81.60	-3	3,916	-0.08%
2023/10/27	0	0.00	2	78.35	77.60	-2	3,800	-0.05%
2023/10/26	1	79.70	0	0.00	78.80	1	3,783	0.03%
2023/10/25	2	82.40	2	82.10	81.10	0	3,776	0.00%
2023/10/24	0	0.00	2	79.60	79.20	-2	3,782	-0.05%
2023/10/23	4	80.78	0	0.00	79.40	4	3,764	0.11%
2023/10/20	2	80.75	1	82.30	80.70	1	3,753	0.03%
2023/10/19	13	81.45	12	81.56	82.00	1	3,700	0.03%
2023/10/18	9	80.51	8.1	79.68	79.70	1	3,577	0.03%
2023/10/17	1.1	80.18	1	80.50	79.50	0.1	3,552	0.00%
2023/10/16	1	77.30	4	77.00	77.00	-3	3,472	-0.09%
2023/10/13	1	79.40	1	78.70	78.60	0	3,450	0.00%
2023/10/11	2	80.45	0	0.00	78.80	2	3,445	0.06%
2023/10/06	3	81.23	1	81.40	81.20	2	3,413	0.06%
2023/10/05	2	81.05	2	81.00	80.90	0	3,374	0.00%
2023/10/04	13	79.08	8	78.98	79.20	5	3,337	0.15%
2023/10/03	8	79.69	14.1	79.35	80.50	-6	3,340	-0.18%
2023/09/28	3	76.17	2	75.60	75.60	1	3,210	0.03%
2023/09/27	4	78.78	0	0.00	77.80	4	3,180	0.13%
2023/09/22	12	77.98	1	78.50	78.70	11	3,059	0.36%
2023/09/21	9	79.84	18	79.35	78.70	-9	3,040	-0.30%
2023/09/19	12	81.88	4	82.37	81.40	8	2,883	0.28%
2023/09/18	5	82.76	46	82.85	82.30	-41	2,756	-1.49%
2023/09/15	1	79.00	3	79.43	78.70	-2	2,391	-0.08%
2023/09/14	0	0.00	6	77.98	78.40	-6	2,341	-0.26%
2023/09/13	5	76.70	1	76.40	76.90	4	2,285	0.17%
2023/09/12	44	76.25	1	76.00	76.00	43	2,250	1.91%
2023/09/11	4	76.50	7.1	76.11	79.00	-3.1	2,131	-0.14%
2023/09/08	0.1	73.10	0	0.00	73.60	0.1	1,974	0.00%
2023/09/07	0	0.00	1	74.60	74.60	-1	2,002	-0.05%
2023/09/06	2	75.35	0	0.00	74.80	2	2,032	0.10%
2023/09/05	5.1	75.52	4	76.40	75.00	1.1	1,975	0.05%
2023/08/31	1	71.80	2	72.45	72.40	-1	1,793	-0.06%
2023/08/30	0	0.00	2	70.90	71.40	-2	1,794	-0.11%
2023/08/25	0	0.00	1	70.20	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	2	71.00	69.80	-2	1,872	-0.11%
2023/08/18	2	70.45	2	70.65	70.00	0	2,004	0.00%
2023/08/17	0	0.00	2	71.10	71.10	-2	2,020	-0.10%
2023/08/16	0	0.00	1.1	69.82	69.40	-1.1	2,040	-0.05%
2023/08/15	0	0.00	2	70.20	69.30	-2	2,055	-0.10%
2023/08/14	3.1	66.19	0	0.00	65.70	3.1	2,073	0.15%
2023/08/11	1	69.00	0	0.00	68.60	1	2,086	0.05%
2023/08/10	2	69.50	1	71.80	69.40	1	2,148	0.05%
2023/08/09	2	69.00	3	69.90	70.00	-1	2,130	-0.05%
2023/08/08	0	0.00	1	70.90	70.70	-1	2,125	-0.05%
2023/08/04	0	0.00	2	71.70	72.10	-2	2,211	-0.09%
2023/07/31	2	72.45	0	0.00	71.50	2	2,432	0.08%
2023/07/28	2	73.10	0	0.00	73.10	2	2,435	0.08%
2023/07/27	5	72.96	1	73.00	72.50	4	2,419	0.17%
2023/07/21	1	71.20	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1	72.90	0	0.00	72.90	1	2,510	0.04%
2023/07/17	1	71.00	0	0.00	71.50	1	2,570	0.04%
2023/07/10	4	72.95	1	72.00	72.00	3	3,122	0.10%
2023/07/06	0	0.00	1	77.60	77.50	-1	3,683	-0.03%
2023/07/05	0	0.00	1	77.40	77.50	-1	3,792	-0.03%
2023/07/03	1	77.80	0	0.00	77.20	1	4,030	0.02%
2023/06/21	2	79.80	0	0.00	80.00	2	4,150	0.05%
2023/06/16	0	0.00	13	81.78	82.30	-13	4,546	-0.29%
2023/06/15	3	82.13	0	0.00	82.10	3	4,682	0.06%
2023/06/14	2	83.65	0	0.00	83.00	2	4,689	0.04%
2023/06/13	2	85.15	0	0.00	85.00	2	4,690	0.04%
2023/06/06	0	0.00	2	82.50	82.10	-2	4,774	-0.04%
2023/06/05	0	0.00	1	84.20	84.30	-1	4,783	-0.02%
2023/06/02	1	83.20	0	0.00	83.50	1	4,785	0.02%
2023/06/01	1	83.80	0	0.00	83.20	1	4,809	0.02%
2023/05/31	0	0.00	4	84.60	85.00	-4	4,830	-0.08%
2023/05/30	0	0.00	3	83.53	84.00	-3	4,864	-0.06%
2023/05/29	0	0.00	2	83.70	83.70	-2	4,962	-0.04%
2023/05/26	1	82.20	0	0.00	81.70	1	5,002	0.02%
2023/05/25	0	0.00	1	83.00	82.90	-1	4,997	-0.02%
2023/05/23	2	81.70	0	0.00	82.40	2	5,182	0.04%
2023/05/22	4	81.90	1	81.00	81.00	3	5,231	0.06%
2023/05/19	0	0.00	1	80.10	80.10	-1	5,370	-0.02%
2023/05/18	2	80.00	5	79.70	79.70	-3	5,492	-0.05%
2023/05/17	0	0.00	5	78.50	78.70	-5	5,465	-0.09%
2023/05/16	2	78.10	0	0.00	77.10	2	5,439	0.04%
2023/05/11	2	75.30	0	0.00	74.10	2	5,389	0.04%
2023/05/09	0	0.00	3	74.70	73.80	-3	5,407	-0.06%
2023/05/08	4	76.53	3	76.43	76.00	1	5,381	0.02%
2023/05/05	3	81.10	0	0.00	80.50	3	5,271	0.06%
2023/05/04	1	78.00	0.1	78.20	78.00	0.9	5,318	0.02%
2023/05/03	1	78.70	0.8	79.00	78.50	0.2	5,364	0.00%
2023/05/02	0	0.00	5	79.80	79.80	-5	5,400	-0.09%
2023/04/28	1	79.80	0	0.00	79.10	1	5,442	0.02%
2023/04/27	1	77.90	1	78.60	78.90	0	5,371	0.00%
2023/04/26	0	0.00	5	77.36	78.70	-5	5,359	-0.09%
2023/04/25	0	0.00	4	79.00	79.00	-4	5,334	-0.07%
2023/04/21	3.1	82.86	0	0.00	81.50	3.1	5,285	0.06%
2023/04/19	2	85.65	4	85.10	85.10	-2	5,294	-0.04%
2023/04/17	1	89.60	2	89.10	89.30	-1	5,247	-0.02%
2023/04/14	10	89.72	0	0.00	89.40	10	5,271	0.19%
2023/04/13	4	88.80	0.5	87.80	87.80	3.5	5,269	0.07%
2023/04/12	9.8	90.98	14.5	90.68	91.40	-4.7	5,117	-0.09%
2023/04/11	2	86.50	6	85.98	86.90	-4	4,723	-0.08%
2023/04/10	2	82.30	1	82.80	81.70	1	4,506	0.02%
2023/04/07	1	81.40	4	83.00	83.00	-3	4,459	-0.07%
2023/04/06	1	75.40	0	0.00	78.00	1	4,231	0.02%
2023/03/27	0	0.00	1	79.30	78.50	-1	4,226	-0.02%
2023/03/24	1	78.50	3	78.00	78.50	-2	4,260	-0.05%
2023/03/23	1	77.60	2	77.50	77.50	-1	4,255	-0.02%
2023/03/22	1	79.00	0	0.00	78.80	1	4,202	0.02%
2023/03/21	8	82.46	5	82.58	80.90	3	4,105	0.07%
2023/03/20	2	78.65	3	78.57	81.00	-1	3,858	-0.03%
2023/03/16	0	0.00	15	75.30	74.60	-15	3,706	-0.40%
2023/03/15	3	76.80	15	75.81	74.70	-12	3,719	-0.32%
2023/03/13	0	0.00	14	73.80	76.30	-14	3,722	-0.38%
2023/03/10	0	0.00	1	74.50	74.20	-1	3,704	-0.03%
2023/03/08	0	0.00	3	75.50	76.10	-3	3,713	-0.08%
2023/03/06	1	76.00	6	76.60	75.80	-5	3,708	-0.13%
2023/03/02	18	75.27	0	0.00	74.70	18	3,712	0.48%
2023/03/01	1	75.99	4	75.13	76.90	-3	3,645	-0.08%
2023/02/24	2	71.85	5	73.04	71.90	-3	3,589	-0.08%
2023/02/23	10	73.70	0	0.00	74.20	10	3,562	0.28%
2023/02/22	11	73.45	0	0.00	73.20	11	3,597	0.31%
2023/02/21	0	0.00	5	77.38	77.00	-5	3,620	-0.14%
2023/02/20	1	74.00	0	74.30	75.20	1	3,691	0.03%
2023/02/17	5	73.06	2	72.90	74.00	3	4,151	0.07%
2023/02/16	12	72.73	14	72.41	72.60	-2	4,027	-0.05%
2023/02/15	3	68.40	0	0.00	68.60	3	4,068	0.07%
2023/02/14	1	69.70	0	0.00	69.50	1	4,204	0.02%
2023/02/13	1	69.90	10	70.30	70.30	-9	4,815	-0.19%
2023/02/10	13	69.72	0	0.00	69.50	13	5,014	0.26%
2023/02/09	0	0.00	1	71.50	70.50	-1	5,118	-0.02%
2023/02/08	7	71.27	0	0.00	71.50	7	5,150	0.14%
2023/02/07	0	0.00	6.3	70.18	70.70	-6.3	5,122	-0.12%
2023/02/06	1	68.90	0	0.00	68.80	1	5,101	0.02%
2023/02/03	0	0.00	5	70.20	69.60	-5	5,106	-0.10%
2023/02/02	10	69.87	44.1	70.18	70.30	-34.1	5,155	-0.66%
2023/02/01	3	67.90	5	68.00	68.40	-2	5,177	-0.04%
2023/01/31	4	66.48	7	66.91	66.90	-3	5,197	-0.06%
2023/01/30	0	0.00	2	65.15	65.50	-2	5,194	-0.04%
2023/01/17	1	62.90	3	62.77	62.60	-2	5,189	-0.04%
2023/01/12	4	64.03	4	63.50	63.50	0	5,475	0.00%
2023/01/11	0	0.00	1	63.80	64.00	-1	5,609	-0.02%
2023/01/10	5	63.20	3.1	63.51	63.40	1.9	5,919	0.03%
2023/01/09	3	63.23	0	0.00	63.50	3	6,065	0.05%
2023/01/06	5	62.40	5	63.62	63.70	0	6,035	0.00%
2023/01/05	1	62.10	1	61.80	61.80	0	5,979	0.00%
2023/01/04	1	63.20	0	0.00	62.20	1	5,993	0.02%
2023/01/03	1	62.60	13	62.53	62.60	-12	5,910	-0.20%
2022/12/30	16	59.33	8	59.01	58.60	8	5,788	0.14%
2022/12/29	1	58.50	4	57.88	58.80	-3	5,809	-0.05%
2022/12/28	1	58.40	0	0.00	58.20	1	5,845	0.02%
2022/12/27	4	60.13	1	61.50	59.80	3	5,866	0.05%
2022/12/23	2	59.30	4	57.88	59.40	-2	5,829	-0.03%
2022/12/22	0	0.00	4	57.85	58.10	-4	5,827	-0.07%
2022/12/21	8	56.53	5	56.70	56.60	3	5,854	0.05%
2022/12/20	19	57.23	43	58.69	56.50	-24	5,857	-0.41%
2022/12/19	26	59.54	2	59.50	59.50	24	5,850	0.41%
2022/12/16	2	60.50	1	61.00	60.50	1	5,835	0.02%
2022/12/15	14	62.86	11	63.12	62.60	3	5,786	0.05%
2022/12/14	2.1	62.71	0	0.00	62.80	2.1	5,761	0.04%
2022/12/13	6	63.07	2	63.30	62.50	4	5,747	0.07%
2022/12/12	13	62.59	10	62.75	62.60	3	5,742	0.05%
2022/12/09	10	64.24	0	0.00	63.70	10	5,724	0.17%
2022/12/08	2	63.95	0	0.00	64.00	2	5,719	0.03%
2022/12/07	9	65.66	1	64.30	64.30	8	5,716	0.14%
2022/12/06	8	66.45	0	0.00	66.10	8	5,696	0.14%
2022/12/05	21	68.79	39	68.56	68.20	-18	5,685	-0.32%
2022/12/02	17	68.11	19	68.11	68.00	-2	5,654	-0.04%
2022/12/01	12.3	67.41	13	67.70	68.00	-0.7	5,641	-0.01%
2022/11/30	3	64.87	0	0.00	65.70	3	5,581	0.05%
2022/11/29	4	64.35	0	0.00	64.30	4	5,610	0.07%
2022/11/28	2	65.30	0	0.00	64.90	2	5,614	0.04%
2022/11/25	13	65.88	1	66.50	65.20	12	5,617	0.21%
2022/11/24	3	66.13	17	65.89	66.10	-14	5,615	-0.25%
2022/11/23	3	64.17	0	0.00	64.30	3	5,568	0.05%
2022/11/22	16	64.40	0	0.00	63.60	16	5,568	0.29%
2022/11/21	0	0.00	5	66.10	65.50	-5	5,547	-0.09%
2022/11/18	0	0.00	1	69.40	67.60	-1	5,540	-0.02%
2022/11/17	0	0.00	3	69.00	68.30	-3	5,558	-0.05%
2022/11/16	8	67.40	3	67.60	69.00	5	5,487	0.09%
2022/11/15	42	62.28	47	63.56	67.40	-5	5,320	-0.09%
2022/11/14	3.1	67.50	4	67.50	67.50	-1	4,863	-0.02%
2022/11/11	3	75.53	2	76.95	75.00	1	4,998	0.02%
2022/11/10	2	75.75	1	76.40	75.00	1	4,862	0.02%
2022/11/09	21	77.79	30	77.61	76.80	-9	4,819	-0.19%
2022/11/08	1	70.70	5.2	75.24	76.50	-4.2	4,351	-0.10%
2022/11/07	0	0.00	2	69.55	69.60	-2	4,334	-0.05%
2022/11/04	1	65.80	0	0.00	66.60	1	4,277	0.02%
2022/11/01	4	68.18	0	0.00	68.00	4	4,366	0.09%
2022/10/28	3	69.87	5	67.30	67.00	-2	4,338	-0.05%
2022/10/27	23	72.77	3	72.10	72.90	20	4,307	0.46%
2022/10/26	2	69.20	4	70.08	70.00	-2	4,326	-0.05%
2022/10/25	3	69.73	3	69.30	68.60	0	4,422	0.00%
2022/10/24	1	71.80	0	0.00	69.50	1	4,469	0.02%
2022/10/21	7	73.11	3	70.37	69.90	4	4,596	0.09%
2022/10/20	2	73.15	4	73.73	74.00	-2	4,546	-0.04%
2022/10/19	5	74.00	5	74.42	74.90	0	4,500	0.00%
2022/10/18	6.2	73.19	8.2	73.81	74.00	-2.1	4,386	-0.05%
2022/10/17	2	65.00	2	66.55	70.80	0	4,107	0.00%
2022/10/14	1	65.40	1	65.80	65.60	0	3,981	0.00%
2022/10/13	1	60.20	1	62.20	60.00	0	4,016	0.00%
2022/10/12	1	65.20	1	63.90	65.70	0	4,029	0.00%
2022/10/11	1	66.00	1	66.60	65.40	0	4,023	0.00%
2022/10/07	2	68.50	4	69.15	67.90	-2	4,017	-0.05%
2022/10/06	1	67.20	0	0.00	68.00	1	4,013	0.02%
2022/09/29	0	0.00	10	61.00	59.40	-10	4,167	-0.24%
2022/09/27	10	60.60	2	62.25	62.70	8	4,281	0.19%
2022/09/26	3	61.03	5	61.70	60.80	-2	4,336	-0.05%
2022/09/22	0	0.00	1	67.50	67.30	-1	4,441	-0.02%
2022/09/16	1	69.50	0	0.00	69.50	1	4,574	0.02%
2022/09/14	2	70.40	2	70.15	71.10	0	4,722	0.00%
2022/09/12	1	70.60	2	71.00	70.70	-1	4,887	-0.02%
2022/09/08	2.2	69.44	0	0.00	69.90	2.2	4,964	0.04%
2022/09/06	2	70.00	2	70.50	69.50	0	4,993	0.00%
2022/09/05	1	73.80	1	74.30	71.90	0	4,984	0.00%
2022/09/01	1	75.60	0	0.00	75.10	1	4,958	0.02%
2022/08/31	0	0.00	2	75.40	77.00	-2	4,952	-0.04%
2022/08/30	1	74.80	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	74.80	19	74.70	74.30	-18	4,984	-0.36%
2022/08/25	0	0.00	8	78.38	78.10	-8	5,040	-0.16%
2022/08/24	3	78.70	3	78.37	78.00	0	5,252	0.00%
2022/08/23	2	76.20	2.2	76.31	76.60	-0.2	5,210	0.00%
2022/08/22	1	78.60	1.1	78.50	77.80	-0.1	5,185	0.00%
2022/08/19	30	78.62	1	78.50	77.90	29	5,145	0.56%
2022/08/18	5	77.54	7.6	78.36	77.80	-2.6	5,075	-0.05%
2022/08/17	1	75.30	6	75.48	75.10	-5	4,915	-0.10%
2022/08/16	3	77.07	2	76.70	76.00	1	4,912	0.02%
2022/08/15	1	77.20	1	78.50	78.50	0	4,862	0.00%
2022/08/12	10.2	74.20	3.5	75.96	75.20	6.7	4,746	0.14%
2022/08/11	0	0.00	3	71.10	70.80	-3	4,603	-0.07%
2022/08/10	1	67.90	3	70.30	70.60	-2	4,606	-0.04%
2022/08/09	0	0.00	2	68.80	68.90	-2	4,544	-0.04%
2022/08/08	1	68.40	1	68.80	69.50	0	4,547	0.00%
2022/08/05	7	67.70	15	67.54	67.30	-8	4,483	-0.18%
2022/08/04	9	66.68	1	66.20	66.70	8	4,484	0.18%
2022/08/03	4	68.45	2	67.65	67.70	2	4,456	0.04%
2022/08/02	10	66.70	10	68.30	66.60	0	4,450	0.00%
2022/08/01	5	70.06	1	71.20	69.90	4	4,395	0.09%
2022/07/29	1	75.00	0	0.00	74.10	1	4,285	0.02%
2022/07/28	4	78.58	2	78.90	76.60	2	4,233	0.05%
2022/07/27	3	96.33	100	96.25	96.70	-97	4,070	-2.38%
2022/07/26	1	96.80	0.6	97.00	96.20	0.4	4,018	0.01%
2022/07/25	2	100.15	0	0.00	99.00	2	4,036	0.05%
2022/07/22	1	102.00	0	0.00	101.50	1	4,072	0.02%
2022/07/21	0	0.00	11	101.95	102.50	-11	4,139	-0.27%
2022/07/20	0.5	101.00	0	0.00	101.00	0.5	4,284	0.01%
2022/07/19	0	97.00	1	97.60	98.60	-1	4,288	-0.02%
2022/07/18	0	0.00	0.1	93.90	95.60	-0.1	4,245	0.00%
2022/07/15	1.1	90.05	0	0.00	92.10	1.1	4,259	0.03%
2022/07/13	0	0.00	2	90.05	89.30	-2	4,230	-0.05%
2022/07/11	1	89.40	0	0.00	90.00	1	4,267	0.02%
2022/07/08	5	89.70	5	89.66	90.60	0	4,246	0.00%
2022/07/07	2	85.60	0	0.00	87.80	2	4,192	0.05%
2022/07/06	0	0.00	2	87.20	86.20	-2	4,143	-0.05%
2022/07/04	0	0.00	6	85.00	83.70	-6	4,137	-0.15%
2022/07/01	3	85.37	14	83.54	81.90	-11	4,170	-0.26%
2022/06/30	0	0.00	1	90.50	90.00	-1	4,076	-0.02%
2022/06/29	1	94.30	1	92.10	93.80	0	4,020	0.00%
2022/06/27	2	97.15	4	96.18	97.10	-2	3,975	-0.05%
2022/06/24	1	93.10	3	93.77	93.70	-2	3,952	-0.05%
2022/06/23	4	92.15	2	91.05	91.70	2	3,908	0.05%
2022/06/22	4	92.70	3	94.03	91.70	1	3,866	0.03%
2022/06/21	0	0.00	0.2	96.00	97.50	-0.2	3,801	0.00%
2022/06/20	3.2	96.63	5	98.60	93.60	-1.9	3,775	-0.05%
2022/06/17	16.2	102.15	7	101.93	102.00	9.2	3,668	0.25%
2022/06/16	24	112.90	29	108.26	107.00	-5	3,615	-0.14%
2022/06/15	2	113.50	0	0.00	112.50	2	3,608	0.06%
2022/06/13	0	0.00	3	115.00	115.00	-3	3,650	-0.08%
2022/06/10	2	116.50	0	0.00	118.00	2	3,665	0.05%
2022/06/09	0.1	118.00	3	117.67	117.50	-3	3,667	-0.08%
2022/06/08	1	118.50	1	121.00	118.50	0	3,680	0.00%
2022/06/07	1	120.00	1	121.00	120.00	0	3,688	0.00%
2022/06/06	3	120.00	0	0.00	119.00	3	3,691	0.08%
2022/06/02	2	120.00	0.1	121.50	119.00	2	3,742	0.05%
2022/06/01	15	122.57	14	120.11	121.00	1	3,709	0.03%
2022/05/31	0	0.00	1	114.50	115.00	-1	3,485	-0.03%
2022/05/27	0	0.00	4.1	111.75	111.50	-4.1	3,558	-0.11%
2022/05/25	0.1	110.00	3.6	109.94	110.00	-3.6	3,758	-0.09%
2022/05/24	12	111.71	3	111.17	109.50	9	4,117	0.22%
2022/05/23	3	112.67	0.2	115.00	113.00	2.8	4,198	0.07%
2022/05/19	1	118.00	6	115.92	118.50	-5	4,166	-0.12%
2022/05/18	4	116.88	3.3	117.15	118.50	0.8	4,147	0.02%
2022/05/17	0	0.00	1	115.00	115.00	-1	4,103	-0.02%
2022/05/16	3	115.50	1	117.00	113.00	2	4,113	0.05%
2022/05/13	0.2	116.00	0	0.00	115.00	0.2	4,163	0.00%
2022/05/10	1	114.00	10.1	110.26	117.50	-9.1	4,182	-0.22%
2022/05/09	0.1	116.00	1	113.50	113.00	-1	4,171	-0.02%
2022/05/06	10	117.50	1	117.00	117.00	9	4,173	0.22%
2022/05/05	1.1	120.00	1	119.50	119.50	0.1	4,177	0.00%
2022/05/04	2	118.50	0	0.00	119.00	2	4,159	0.05%
2022/04/29	8	117.13	7	118.50	116.00	1	4,183	0.02%
2022/04/28	3	115.50	2	116.25	115.50	1	4,171	0.02%
2022/04/27	6	113.33	3	114.33	116.00	3	4,117	0.07%
2022/04/26	20	122.13	7	120.93	119.00	13	4,020	0.32%
2022/04/25	0	0.00	6	116.67	118.50	-6	3,885	-0.15%
2022/04/20	12	121.17	4	122.75	122.50	8	3,919	0.20%
2022/04/18	4	123.50	9	121.61	122.50	-5	4,064	-0.12%
2022/04/15	1	123.50	2	124.00	122.50	-1	4,097	-0.02%
2022/04/11	2	128.00	5	130.00	126.00	-3	4,512	-0.07%
2022/04/08	0	0.00	2	131.00	131.00	-2	4,545	-0.04%
2022/04/07	5	132.90	5	138.00	131.00	0	4,502	0.00%
2022/04/06	1	143.00	4	142.50	142.50	-3	4,416	-0.07%
2022/03/31	4	146.50	0	0.00	146.00	4	4,634	0.09%
2022/03/25	1	150.00	0	0.00	149.50	1	4,806	0.02%
2022/03/21	2	150.00	0	0.00	150.00	2	5,207	0.04%
2022/03/17	2	148.25	2	147.50	148.00	0	5,245	0.00%
2022/03/14	0	0.00	3	147.50	148.00	-3	5,398	-0.06%
2022/03/11	6	145.92	3	144.83	145.00	3	5,615	0.05%
2022/03/10	1	149.00	4	148.88	148.00	-3	5,715	-0.05%
2022/03/09	1	145.00	3	145.83	146.00	-2	5,782	-0.03%
2022/03/08	5	145.00	5	146.30	142.50	0	5,897	0.00%
2022/03/07	3	148.33	5	148.00	147.00	-2	5,927	-0.03%
2022/03/04	1	155.00	2	154.75	153.00	-1	5,994	-0.02%
2022/03/03	3	155.67	1	157.00	156.00	2	6,127	0.03%
2022/03/02	5	156.50	5	155.70	156.50	0	6,211	0.00%
2022/03/01	1	153.50	10	152.60	153.50	-9	6,202	-0.15%
2022/02/25	7	156.21	4	153.75	152.00	3	6,280	0.05%
2022/02/24	33	157.20	14	157.25	156.00	19	6,265	0.30%
2022/02/23	0	0.00	4	154.00	154.50	-4	6,083	-0.07%
2022/02/22	4.1	145.38	0	0.00	146.00	4.1	6,358	0.06%
2022/02/18	0	0.00	2	147.00	150.00	-2	8,235	-0.02%
2022/02/17	1	150.00	1	148.50	149.50	0	8,303	0.00%
2022/02/16	0	0.00	6	148.25	147.50	-6	8,404	-0.07%
2022/02/15	5	147.60	3	147.50	146.00	2	8,455	0.02%
2022/02/14	1	149.00	40	149.00	149.50	-39	8,475	-0.46%
2022/02/11	2	154.00	0	0.00	152.50	2	8,516	0.02%
2022/02/10	4.1	154.11	0	0.00	153.50	4.1	8,699	0.05%
2022/02/09	6	154.33	4	155.63	156.50	2	8,765	0.02%
2022/02/08	2	149.25	1	150.00	153.00	1	8,868	0.01%
2022/01/26	1	145.50	1	145.50	145.50	0	8,992	0.00%
2022/01/25	1	148.00	1	145.50	145.00	0	9,153	0.00%
2022/01/24	2	146.00	3	148.67	149.50	-1	9,426	-0.01%
2022/01/21	0	0.00	1	151.00	149.50	-1	9,663	-0.01%
2022/01/20	6	153.75	3	154.17	154.00	3	10,078	0.03%
2022/01/19	0	0.00	2	156.00	155.00	-2	10,230	-0.02%
2022/01/18	2	155.50	0	0.00	155.50	2	10,457	0.02%
2022/01/17	0	0.00	1	156.50	157.50	-1	10,516	-0.01%
2022/01/14	4	151.75	3	151.50	152.00	1	10,633	0.01%
2022/01/13	0	0.00	4	155.63	155.00	-4	11,031	-0.04%
2022/01/12	7	156.93	3	153.50	156.00	4	11,081	0.04%
2022/01/11	3.2	159.50	7	159.21	159.00	-3.9	11,147	-0.03%
2022/01/10	0	0.00	1	161.50	163.50	-1	11,206	-0.01%
2022/01/07	16.2	159.71	7	160.07	159.00	9.2	11,373	0.08%
2022/01/06	4.1	162.77	0	0.00	163.00	4.1	11,458	0.04%
2022/01/05	10	169.45	2	167.75	167.50	8	11,517	0.07%
2022/01/04	4	173.63	2	176.50	172.50	2	11,520	0.02%
2022/01/03	5	172.50	14	173.64	176.50	-9	11,503	-0.08%
2021/12/30	1	171.50	0	0.00	171.50	1	11,577	0.01%
2021/12/29	4	171.00	3	172.33	171.00	1	11,897	0.01%
2021/12/28	8	173.06	14	172.18	171.00	-6	12,314	-0.05%
2021/12/27	0	0.00	4	171.00	173.00	-4	12,392	-0.03%
2021/12/24	22	170.23	13	169.73	167.50	9	12,543	0.07%
2021/12/23	1	172.00	8	171.13	170.50	-7	12,641	-0.06%
2021/12/22	17	171.62	12	172.58	171.00	5	12,757	0.04%
2021/12/21	12	172.21	3	172.50	172.50	9	12,817	0.07%
2021/12/20	5	171.90	7	173.93	170.50	-2	12,865	-0.02%
2021/12/17	16	171.47	7	172.64	170.00	9	12,878	0.07%
2021/12/16	24	172.54	29	171.12	173.00	-5	12,975	-0.04%
2021/12/15	15	165.50	3	162.67	167.50	12	12,895	0.09%
2021/12/14	4	162.75	1	164.50	160.50	3	12,907	0.02%
2021/12/13	0	0.00	3	166.83	167.00	-3	12,940	-0.02%
2021/12/10	8	166.38	7	166.64	165.50	1	13,087	0.01%
2021/12/09	29	172.84	3	170.67	169.00	26	13,075	0.20%
2021/12/08	3	173.17	7	173.86	173.00	-4	13,121	-0.03%
2021/12/07	1	177.50	7	176.79	173.00	-6	13,391	-0.04%
2021/12/06	2	172.50	2	173.25	172.50	0	13,493	0.00%
2021/12/03	10	170.00	4	170.38	170.50	6	13,607	0.04%
2021/12/02	10	169.65	3	169.67	166.50	7	13,776	0.05%
2021/12/01	1	165.00	4	169.38	169.50	-3	14,020	-0.02%
2021/11/30	6	166.42	1	166.50	166.00	5	14,345	0.03%
2021/11/29	5	160.50	10	157.95	163.50	-5	14,557	-0.03%
2021/11/26	2	164.75	2	164.25	162.50	0	14,708	0.00%
2021/11/25	1	169.50	1	171.00	168.00	0	15,011	0.00%
2021/11/24	8	168.31	1	167.00	169.00	7	15,081	0.05%
2021/11/23	10	171.00	7	169.93	169.00	3	15,233	0.02%
2021/11/22	8	175.19	7	175.57	176.50	1	15,337	0.01%
2021/11/19	23.1	174.82	17	175.71	172.50	6.1	15,709	0.04%
2021/11/18	46.1	177.43	36	178.90	173.50	10.1	15,879	0.06%
2021/11/17	26	168.00	66	169.05	171.50	-40	15,099	-0.26%
2021/11/16	11	156.45	6	157.92	156.00	5	14,940	0.03%
2021/11/15	9	158.22	11	158.36	156.50	-2	15,536	-0.01%
2021/11/12	1	155.00	4	155.25	155.00	-3	16,770	-0.02%
2021/11/11	2	155.75	1	156.50	154.50	1	16,996	0.01%
2021/11/10	5	153.70	2	152.50	152.50	3	17,198	0.02%
2021/11/09	88	156.47	12	156.08	155.50	76	17,489	0.43%
2021/11/08	0	0.00	2	151.50	152.00	-2	17,513	-0.01%
2021/11/05	7.1	148.37	2	149.50	148.50	5.1	17,807	0.03%
2021/11/04	1	146.00	0	0.00	144.50	1	18,007	0.01%
2021/11/03	1	147.50	1	148.49	148.50	0	18,247	0.00%
2021/11/02	6	147.17	3	147.67	144.00	3	18,473	0.02%
2021/11/01	19	154.63	16	151.69	150.00	3	18,641	0.02%
2021/10/29	16	165.13	1	163.50	160.00	15	18,846	0.08%
2021/10/28	26	166.58	8	168.19	164.00	18	19,154	0.09%
2021/10/27	10	157.65	11	156.86	158.50	-1	19,858	-0.01%
2021/10/26	6	153.33	11	155.27	152.50	-5	20,775	-0.02%
2021/10/25	3	149.50	2	147.75	149.00	1	21,535	0.00%
2021/10/22	20	149.58	12	149.67	148.00	8	22,191	0.04%
2021/10/21	28	157.86	26	155.92	151.00	2	22,793	0.01%
2021/10/20	2	146.25	6	146.00	147.00	-4	23,424	-0.02%
2021/10/19	7	144.50	2	146.25	145.50	5	24,926	0.02%
2021/10/18	2	140.25	3	143.17	143.00	-1	25,500	0.00%
2021/10/15	3	141.67	2	140.25	141.00	1	25,649	0.00%
2021/10/14	5	137.10	3	139.50	139.00	2	25,598	0.01%
2021/10/13	1	141.00	3	135.17	134.00	-2	25,541	-0.01%
2021/10/12	1	145.00	1	140.00	139.00	0	25,547	0.00%
2021/10/08	3	147.00	0	0.00	145.00	3	25,639	0.01%
2021/10/07	0	0.00	3	147.83	147.00	-3	25,668	-0.01%
2021/10/06	21	146.67	17	143.12	140.00	4	25,703	0.02%
2021/10/05	11	148.82	20	144.73	150.50	-9	25,490	-0.04%
2021/10/04	9	144.50	5	143.50	139.50	4	25,173	0.02%
2021/10/01	12	152.25	12.2	145.66	148.50	-0.2	25,123	0.00%
2021/09/30	2	153.25	4	154.50	155.00	-2	25,106	-0.01%
2021/09/29	5	155.70	4.2	155.47	153.50	0.8	25,212	0.00%
2021/09/28	8	165.19	3	162.00	162.00	5	25,688	0.02%
2021/09/27	4	167.50	6	169.50	168.00	-2	25,883	-0.01%
2021/09/24	0	0.00	2	165.50	164.00	-2	26,181	-0.01%
2021/09/23	3	157.00	9	158.94	161.00	-6	26,339	-0.02%
2021/09/22	13	161.04	8	160.69	160.50	5	26,604	0.02%
2021/09/17	0	0.00	1	169.00	169.50	-1	26,950	0.00%
2021/09/16	3	168.33	5.3	167.76	165.50	-2.3	27,110	-0.01%
2021/09/15	20.1	168.63	16	165.53	165.00	4	27,266	0.01%
2021/09/14	4	176.75	2	177.00	176.50	2	27,647	0.01%
2021/09/13	11	179.27	1	175.00	175.00	10	28,072	0.04%
2021/09/10	13	183.65	11	183.09	179.00	2	28,528	0.01%
2021/09/09	6	178.08	25	179.44	179.50	-19	28,530	-0.07%
2021/09/08	11	174.77	3	170.00	169.00	8	28,671	0.03%
2021/09/07	12	176.13	8.2	177.15	176.50	3.8	29,141	0.01%
2021/09/06	29	173.53	41.1	174.98	174.50	-12.1	29,420	-0.04%
2021/09/03	24	180.02	20.3	181.82	180.50	3.7	29,785	0.01%
2021/09/02	16	191.91	14	189.25	186.00	2	30,498	0.01%
2021/09/01	12	194.25	13	194.85	195.50	-1	31,476	0.00%
2021/08/31	16	193.78	21	192.07	191.50	-5	32,096	-0.02%
2021/08/30	3	189.00	2	190.00	189.00	1	32,647	0.00%
2021/08/27	14	188.86	5	189.60	190.50	9	33,242	0.03%
2021/08/26	22	192.91	2	190.25	190.50	20	34,115	0.06%
2021/08/25	52.1	189.75	64	192.34	193.50	-11.9	35,424	-0.03%
2021/08/24	33.1	194.60	19	195.32	190.00	14.1	35,921	0.04%
2021/08/23	13	199.38	9	199.89	202.00	4	36,217	0.01%
2021/08/20	23.1	192.33	26	194.60	190.50	-2.9	36,492	-0.01%
2021/08/19	48	200.06	42	197.70	189.50	6	36,702	0.02%
2021/08/18	77.2	196.92	67.3	198.83	208.00	9.9	36,877	0.03%
2021/08/17	39	216.10	47	210.68	207.50	-8	37,064	-0.02%
2021/08/16	15	220.00	11	221.59	221.00	4	37,988	0.01%
2021/08/13	30	235.18	54	230.58	224.00	-24	38,240	-0.06%
2021/08/12	32	238.50	11	237.32	236.50	21	38,758	0.05%
2021/08/11	28	239.71	24	239.48	237.00	4	39,687	0.01%
2021/08/10	13	254.19	8	256.13	248.50	5	39,841	0.01%
2021/08/09	32	259.25	90	264.51	252.00	-58	40,193	-0.14%
2021/08/06	21	265.19	39	268.44	269.50	-18	41,121	-0.04%
2021/08/05	28.2	268.46	12	266.50	265.50	16.2	41,868	0.04%
2021/08/04	28.1	275.86	20	275.00	274.00	8.1	42,818	0.02%
2021/08/03	33	284.58	40	286.86	282.50	-7	42,779	-0.02%
2021/08/02	81	287.63	65	288.98	280.00	16	42,832	0.04%
2021/07/30	101	278.47	81.7	283.46	276.50	19.3	42,231	0.05%	大買/
2021/07/29	73	267.03	107	262.20	275.00	-34	41,722	-0.08%	大賣/
2021/07/28	64.1	268.60	17.8	266.34	261.00	46.3	41,284	0.11%
2021/07/27	87.5	277.57	74.4	277.87	290.00	13.1	41,322	0.03%
2021/07/26	50.9	279.79	45	282.80	276.00	5.9	40,993	0.01%
2021/07/23	52.2	260.35	34.1	264.94	270.50	18.1	40,197	0.05%
2021/07/22	24	236.40	26	240.15	246.00	-2	39,107	-0.01%
2021/07/21	3	225.33	3.2	219.44	224.00	-0.2	38,837	0.00%
2021/07/20	4.1	216.07	3	218.00	214.00	1.1	39,098	0.00%
2021/07/19	3	226.00	15	225.80	226.00	-12	39,414	-0.03%
2021/07/16	8	224.69	10	226.10	225.50	-2	39,721	-0.01%
2021/07/15	19.1	221.92	8.4	218.58	224.50	10.7	40,297	0.03%
2021/07/14	7.2	209.79	11	211.77	215.50	-3.8	41,013	-0.01%
2021/07/13	20	215.48	12	218.04	210.00	8	41,311	0.02%
2021/07/12	4	222.50	13	223.42	221.00	-9	42,235	-0.02%
2021/07/09	12.2	221.45	4	224.00	220.50	8.2	43,038	0.02%
2021/07/08	9	227.11	13	226.69	225.00	-4	43,962	-0.01%
2021/07/07	15	228.43	22	232.39	224.00	-7	44,613	-0.02%
2021/07/06	18	234.89	13	233.12	231.00	5	45,041	0.01%
2021/07/05	24	238.88	30	238.98	238.50	-6	45,758	-0.01%
2021/07/02	6	227.75	18	229.25	228.00	-12	45,754	-0.03%
2021/07/01	18	226.47	7	228.86	222.00	11	45,948	0.02%
2021/06/30	16	223.19	15	225.70	226.00	1	46,289	0.00%
2021/06/29	16	228.59	8	233.94	219.00	8	46,999	0.02%
2021/06/28	14	228.39	16	227.97	233.00	-2	46,737	0.00%
2021/06/25	4.2	219.48	13	220.88	220.00	-8.8	46,470	-0.02%
2021/06/24	11	217.77	12	217.92	217.00	-1	46,369	0.00%
2021/06/23	18	221.33	15	220.40	217.50	3	46,246	0.01%
2021/06/22	10	215.65	14	214.21	212.50	-4	45,753	-0.01%
2021/06/21	7	211.43	6.8	209.85	208.00	0.3	45,360	0.00%
2021/06/18	16.1	226.34	14.1	225.11	222.50	2	44,912	0.00%
2021/06/17	28	223.36	25.2	224.98	228.50	2.8	44,681	0.01%
2021/06/16	18	230.14	11.5	231.72	223.00	6.5	44,410	0.01%
2021/06/15	13.1	243.47	13.2	244.57	242.50	-0.1	43,982	0.00%
2021/06/11	9	240.89	9.1	243.39	241.00	-0.1	44,896	0.00%
2021/06/10	46.7	245.55	25	245.28	240.00	21.7	44,973	0.05%
2021/06/09	32.6	241.68	35.2	240.15	248.00	-2.6	44,862	-0.01%
2021/06/08	18.3	240.00	15.3	238.06	230.50	3	44,752	0.01%
2021/06/07	12.5	229.31	35	231.69	238.00	-22.6	44,289	-0.05%
2021/06/04	20	230.15	17.1	231.30	226.50	2.9	43,743	0.01%
2021/06/03	31	224.66	40.3	225.81	230.00	-9.3	43,243	-0.02%
2021/06/02	49.2	231.11	28.7	223.33	216.00	20.5	42,269	0.05%
2021/06/01	16	227.03	15	228.87	232.50	1	40,906	0.00%
2021/05/31	7	205.93	14.5	206.78	211.50	-7.5	39,973	-0.02%
2021/05/28	10.1	201.63	16	204.47	199.50	-5.9	39,364	-0.01%
2021/05/27	8	197.13	10	197.90	200.00	-2	39,070	-0.01%
2021/05/26	24.4	199.00	23	196.76	192.50	1.4	38,520	0.00%
2021/05/25	38	202.21	41	201.68	199.50	-3	37,898	-0.01%
2021/05/24	29	180.55	43	184.19	190.00	-14	36,643	-0.04%
2021/05/21	17	172.76	18.4	173.65	176.00	-1.4	35,838	0.00%
2021/05/20	27	173.11	23	173.96	169.00	4	35,635	0.01%
2021/05/19	33.1	172.05	26	174.21	179.00	7.1	35,152	0.02%
2021/05/18	5	159.70	13	158.81	163.00	-8	34,334	-0.02%
2021/05/17	24.4	154.73	18	152.81	148.50	6.4	34,113	0.02%
2021/05/14	44	175.85	46	174.34	164.50	-2	33,842	-0.01%
2021/05/13	63.2	167.16	64	167.62	171.00	-0.8	32,760	0.00%
2021/05/12	58	158.24	53	159.24	161.00	5	31,940	0.02%
2021/05/11	25.3	166.31	16	166.09	162.50	9.3	30,804	0.03%
2021/05/10	36.3	184.69	33	186.89	180.50	3.3	30,623	0.01%
2021/05/07	21	181.64	66	181.58	183.00	-45	30,225	-0.15%
2021/05/06	17	173.03	14	174.82	171.00	3	29,853	0.01%
2021/05/05	30	182.92	24	176.46	172.50	6	29,380	0.02%
2021/05/04	25.1	184.26	28	184.55	191.50	-2.9	29,111	-0.01%
2021/05/03	23	189.74	16	188.34	179.50	7	28,545	0.02%
2021/04/29	18	199.08	17	201.21	199.00	1	28,395	0.00%
2021/04/28	20	202.20	20.1	204.27	201.00	-0.1	28,586	0.00%
2021/04/27	12	199.63	19	203.08	195.50	-7	28,353	-0.02%
2021/04/26	25.6	195.94	16	194.88	196.50	9.6	28,220	0.03%
2021/04/23	16	182.84	21	186.84	193.50	-5	28,108	-0.02%
2021/04/22	20	182.08	22	182.50	176.00	-2	28,446	-0.01%
2021/04/21	32	175.84	29	176.60	179.00	3	28,387	0.01%
2021/04/20	57	198.59	38	197.87	182.00	19	27,900	0.07%
2021/04/19	42.2	201.02	24	199.82	198.50	18.2	27,235	0.07%
2021/04/16	108.2	228.76	86	228.71	220.50	22.2	27,122	0.08%	大買/
2021/04/15	51.2	210.88	41	210.96	220.00	10.2	26,314	0.04%
2021/04/14	43.1	196.27	36	199.76	200.00	7.1	25,679	0.03%
2021/04/13	8.3	205.82	21	212.40	202.50	-12.7	24,924	-0.05%
2021/04/12	26.2	208.87	21	213.67	202.50	5.2	24,342	0.02%
2021/04/09	29.4	238.83	22	240.18	225.00	7.4	23,930	0.03%
2021/04/08	3.2	229.61	5.1	232.48	236.50	-1.9	23,464	-0.01%
2021/04/07	5.5	216.38	3.1	215.15	215.00	2.4	23,107	0.01%
2021/04/06	20.5	213.65	16.6	216.45	218.50	3.8	22,891	0.02%
2021/04/01	40	191.91	33	192.65	199.00	7	22,675	0.03%
2021/03/31	8.4	184.19	1	191.00	181.00	7.4	22,011	0.03%
2021/03/30	5.3	181.33	0	0.00	183.50	5.3	22,479	0.02%
2021/03/29	0	0.00	0.5	174.00	174.00	-0.5	22,643	0.00%
2021/03/26	0	0.00	5	157.60	158.50	-5	23,226	-0.02%
2021/03/25	1	146.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	1	148.00	0	0.00	148.00	1	23,608	0.00%
2021/03/23	2	150.50	0	0.00	152.00	2	23,801	0.01%
2021/03/19	3.5	151.29	6	157.50	159.00	-2.5	24,041	-0.01%
2021/03/18	1	152.50	5.7	149.41	152.50	-4.7	23,912	-0.02%
2021/03/17	18.1	146.76	9.2	143.44	139.00	8.9	23,843	0.04%
2021/03/16	9.3	142.69	21.4	146.73	148.50	-12.1	22,616	-0.05%
2021/03/15	14.5	129.14	16	130.31	135.00	-1.5	21,961	-0.01%
2021/03/12	7	116.64	4	117.00	123.00	3	21,016	0.01%
2021/03/11	10	102.40	25	105.90	112.00	-15	19,953	-0.08%
2021/03/10	11	105.36	13	104.42	102.00	-2	19,630	-0.01%
2021/03/09	5	95.82	9	98.91	100.00	-4	19,296	-0.02%
2021/03/08	6	98.48	4	101.50	96.10	2	19,365	0.01%
2021/03/05	12	99.66	6	99.48	99.20	6	19,397	0.03%
2021/03/04	12	101.08	7	101.79	101.50	5	19,409	0.03%
2021/03/03	5	101.08	14	100.71	101.00	-9	19,427	-0.05%
2021/03/02	13	105.19	9	105.56	104.50	4	19,354	0.02%
2021/02/26	5	102.50	1	101.50	99.80	4	19,082	0.02%
2021/02/25	3	109.00	22	103.36	101.00	-19	18,950	-0.10%
2021/02/24	0	0.00	7	111.57	106.50	-7	18,832	-0.04%
2021/02/23	5	113.10	8	109.19	113.50	-3	18,669	-0.02%
2021/02/22	20	106.33	9	107.22	109.00	11	18,470	0.06%
2021/02/19	3	100.67	13.1	99.92	99.70	-10.1	18,188	-0.06%
2021/02/18	3	97.03	3	98.00	99.30	0	17,890	0.00%
2021/02/17	8	94.00	2	92.90	94.80	6	17,744	0.03%
2021/02/05	2	86.20	4	87.63	88.30	-2	17,606	-0.01%
2021/02/04	2	84.00	2	83.10	83.10	0	17,491	0.00%
2021/02/03	7	84.67	3	84.40	83.60	4	17,453	0.02%
2021/02/02	4	82.50	3	83.23	81.90	1	17,654	0.01%
2021/02/01	10	81.97	14	81.94	81.60	-4	17,735	-0.02%
2021/01/29	6.7	87.42	7	85.56	84.00	-0.3	17,492	0.00%
2021/01/28	14	91.01	16	91.41	88.40	-2	17,286	-0.01%
2021/01/27	2	90.55	8	91.74	90.80	-6	17,175	-0.03%
2021/01/26	10	92.31	2	94.25	90.80	8	17,215	0.05%
2021/01/25	27	97.18	18	97.11	95.60	9	16,996	0.05%
2021/01/22	36	97.82	34	98.84	101.00	2	17,006	0.01%
2021/01/21	10	96.34	4	97.75	97.90	6	16,945	0.04%
2021/01/20	14	105.98	6	111.50	98.60	8	16,813	0.05%
2021/01/19	0	0.00	6	108.25	109.50	-6	16,898	-0.04%
2021/01/18	3	108.00	2	110.00	108.50	1	16,782	0.01%
2021/01/15	9	109.44	6	110.42	110.50	3	16,420	0.02%
2021/01/14	4	103.63	7	102.93	106.00	-3	15,638	-0.02%
2021/01/13	9	97.51	8	97.15	96.60	1	15,309	0.01%
2021/01/12	8.1	95.56	8	93.53	93.50	0.1	15,066	0.00%
2021/01/11	13	97.27	32	97.17	98.00	-19	14,830	-0.13%
2021/01/08	19	92.31	16	92.76	92.90	3	14,485	0.02%
2021/01/07	13	87.85	13.6	89.72	91.90	-0.6	14,161	0.00%
2021/01/06	17	89.18	12	88.93	86.10	5	13,867	0.04%
2021/01/05	9	88.06	11	88.35	87.90	-2	13,629	-0.01%
2021/01/04	10	91.27	7	92.43	90.70	3	13,423	0.02%
2020/12/31	26	95.88	24.1	97.02	93.50	1.9	13,225	0.01%
2020/12/30	14.1	96.15	3	97.00	95.10	11.1	12,730	0.09%
2020/12/29	12	98.95	15	97.41	95.50	-3	12,492	-0.02%
2020/12/28	4	97.38	5	97.22	99.00	-1	12,246	-0.01%
2020/12/25	11	89.21	12	89.03	91.50	-1	11,791	-0.01%
2020/12/24	21	87.73	20.1	87.77	87.50	0.9	11,465	0.01%
2020/12/23	3	82.20	14	81.37	85.00	-11	10,799	-0.10%
2020/12/22	17	84.14	24	84.56	77.50	-7	10,442	-0.07%
2020/12/21	0	0.00	8	76.03	80.80	-8	9,725	-0.08%
2020/12/18	3	71.70	0	0.00	73.50	3	9,411	0.03%
2020/12/17	0	0.00	3	72.07	72.20	-3	9,180	-0.03%
2020/12/16	3	68.00	3	68.47	68.40	0	8,966	0.00%
2020/12/14	2	68.40	0	0.00	68.50	2	8,452	0.02%
2020/12/11	2	68.40	0	0.00	68.70	2	8,405	0.02%
2020/12/10	3	68.27	0	0.00	67.50	3	8,237	0.04%
2020/12/09	1	66.60	0	0.00	69.90	1	8,013	0.01%
2020/12/07	1	63.60	1	65.00	65.10	0	7,784	0.00%
2020/12/04	0	0.00	1	66.90	64.80	-1	7,756	-0.01%
2020/12/01	0	0.00	10	68.15	65.70	-10	7,342	-0.14%
2020/11/30	10	66.60	0	0.00	66.60	10	7,166	0.14%
2020/11/27	2	62.40	2	62.50	62.50	0	6,971	0.00%
2020/11/26	0	0.00	38.5	61.90	61.90	-38.5	6,865	-0.56%
2020/11/25	35	61.23	1	60.10	59.10	34	6,848	0.50%
2020/11/24	3	60.10	20	61.05	60.90	-17	6,805	-0.25%
2020/11/20	0	0.00	22	60.35	59.80	-22	6,750	-0.33%
2020/11/19	20	58.80	2.8	58.20	58.40	17.2	6,661	0.26%
2020/11/17	3	57.40	1	57.10	57.40	2	6,694	0.03%
2020/11/16	22	57.95	2	56.50	57.00	20	6,670	0.30%
2020/11/13	12	56.43	12	56.91	57.10	0	6,614	0.00%
2020/11/10	5	55.76	5	56.28	56.30	0	6,437	0.00%
2020/11/09	2	53.70	4.8	54.38	54.80	-2.8	6,022	-0.05%
2020/11/06	0	0.00	3.5	50.66	49.90	-3.5	5,797	-0.06%
2020/11/02	2	51.80	3	51.90	52.00	-1	5,817	-0.02%
2020/10/30	1	52.00	0	0.00	51.20	1	5,847	0.02%
2020/10/29	1	52.80	0	0.00	52.50	1	5,939	0.02%
2020/10/28	1	50.40	4.1	50.29	51.20	-3.1	5,850	-0.05%
2020/10/27	1.4	48.76	8.5	48.97	48.40	-7.2	5,502	-0.13%
2020/10/26	0	0.00	3	47.60	47.00	-3	5,212	-0.06%
2020/10/08	1	34.10	0	0.00	34.15	1	5,174	0.02%
2020/10/06	0	0.00	1	33.85	33.50	-1	5,610	-0.02%
2020/09/30	1	32.50	0	0.00	32.70	1	5,976	0.02%
2020/09/16	2	33.15	2	33.25	33.00	0	8,187	0.00%
2020/09/15	5	33.00	0	0.00	33.05	5	8,308	0.06%
2020/09/14	0	0.00	40	32.81	33.20	-40	8,419	-0.48%
2020/09/10	0	0.00	1	33.10	32.65	-1	8,504	-0.01%
2020/09/08	1	32.20	0	0.00	32.20	1	8,754	0.01%
2020/09/07	0	0.00	6	32.92	32.35	-6	8,899	-0.07%
2020/09/04	0	0.00	10	32.55	32.35	-10	9,142	-0.11%
2020/09/03	0	0.00	30	33.10	32.90	-30	9,178	-0.33%
2020/09/02	0	0.00	36	32.86	32.90	-36	9,233	-0.39%
2020/09/01	0	0.00	64	32.98	32.55	-64	9,341	-0.69%
2020/08/31	0	0.00	203	33.66	33.05	-203	9,520	-2.13%	大賣/鉅額交易
2020/08/28	0	0.00	1	32.05	32.70	-1	9,623	-0.01%
2020/08/27	20	32.42	118	32.53	32.10	-98	9,829	-1.00%	大賣/
2020/08/26	0	0.00	115	33.28	33.00	-115	9,797	-1.17%	大賣/鉅額交易
2020/08/20	0	0.00	3	32.98	32.95	-3	9,864	-0.03%
2020/08/12	5	36.55	5	37.99	37.95	0	9,990	0.00%
2020/08/11	18	35.96	0	0.00	35.85	18	9,929	0.18%
2020/08/10	11	37.19	0	0.00	37.00	11	10,113	0.11%
2020/08/05	0	0.00	15	38.03	38.45	-15	11,261	-0.13%
2020/08/03	16	36.78	0	0.00	37.00	16	11,809	0.14%
2020/07/31	17	37.19	1	37.50	36.85	16	12,486	0.13%
2020/07/30	0	0.00	9	36.23	36.70	-9	12,943	-0.07%
2020/07/29	26	35.37	0	0.00	35.75	26	13,194	0.20%
2020/07/28	96	36.47	20	37.15	35.55	76	13,258	0.57%
2020/07/27	61	36.75	2	37.13	36.70	59	13,268	0.44%
2020/07/24	3	36.60	12	37.60	36.00	-9	13,356	-0.07%
2020/07/23	0	0.00	9	38.07	38.00	-9	13,411	-0.07%
2020/07/22	1	36.20	0	0.00	36.20	1	13,559	0.01%
2020/07/20	1	36.00	0	0.00	35.85	1	13,805	0.01%
2020/07/17	15	35.50	0	0.00	35.45	15	13,933	0.11%
2020/07/15	1	36.90	1	37.20	36.85	0	14,073	0.00%
2020/07/14	20	38.00	0	0.00	37.60	20	14,035	0.14%
2020/07/13	23	37.28	10	38.20	38.35	13	13,921	0.09%
2020/07/10	30	36.89	5	37.65	36.50	25	13,910	0.18%
2020/07/09	64	36.73	0	37.20	37.20	64	13,865	0.46%
2020/07/08	31	37.26	1	37.95	37.60	30	13,782	0.22%
2020/07/07	155	36.62	3	36.50	37.05	152	13,740	1.11%	大買/鉅額交易
2020/07/06	110	38.06	0	0.00	38.05	110	13,518	0.81%	大買/鉅額交易
2020/07/03	8	34.83	58	35.34	36.95	-50	13,152	-0.38%
2020/07/02	0	0.00	1	32.95	33.70	-1	12,618	-0.01%
2020/06/29	4	32.39	10	32.38	32.10	-6	12,586	-0.05%
2020/06/24	11	34.05	0	0.00	33.40	11	12,549	0.09%
2020/06/23	2	33.95	3	34.10	34.10	-1	12,422	-0.01%
2020/06/17	11	32.22	2	32.20	32.15	9	12,097	0.07%
2020/06/16	0	0.00	5	32.05	32.15	-5	12,131	-0.04%
2020/06/12	5	31.87	6	32.50	32.65	-1	12,011	-0.01%
2020/06/11	16	33.09	3	33.20	31.65	13	12,006	0.11%
2020/06/10	1	32.50	0	0.00	32.45	1	11,876	0.01%
2020/06/09	2	32.40	1	32.60	32.45	1	12,063	0.01%
2020/06/08	1	32.50	2	32.30	32.25	-1	12,309	-0.01%
2020/06/05	1	32.85	8	33.05	32.65	-7	12,621	-0.06%
2020/06/04	7	32.31	2	32.33	32.30	5	12,878	0.04%
2020/06/03	3	31.72	21	31.91	32.20	-18	12,993	-0.14%
2020/06/02	10	31.00	0	0.00	30.65	10	13,175	0.08%
2020/06/01	8	30.80	1	30.90	30.80	7	13,257	0.05%
2020/05/29	1	30.30	0	0.00	30.35	1	13,309	0.01%
2020/05/27	2	31.00	0	0.00	30.80	2	13,504	0.01%
2020/05/25	0	0.00	1	30.80	30.85	-1	13,651	-0.01%
2020/05/22	0	0.00	2	31.93	31.10	-2	13,957	-0.01%
2020/05/21	1	32.20	1	32.90	32.30	0	13,961	0.00%
2020/05/20	11	32.04	1	31.45	32.00	10	13,923	0.07%
2020/05/19	1	31.85	0	0.00	31.85	1	13,972	0.01%
2020/05/18	3	30.43	14	30.77	30.00	-11	13,885	-0.08%
2020/05/15	1	31.55	2	31.20	31.20	-1	14,215	-0.01%
2020/05/14	2	31.15	1	31.65	31.15	1	14,552	0.01%
2020/05/13	11	30.45	6	30.47	31.60	5	14,457	0.03%
2020/05/12	0	0.00	2	32.00	32.10	-2	13,689	-0.01%
2020/05/11	13	32.45	1	32.10	31.95	12	13,404	0.09%
2020/05/08	2	35.50	0	0.00	35.50	2	13,050	0.02%
2020/05/07	2	36.15	1	36.30	36.50	1	12,651	0.01%
2020/05/06	0	0.00	10	35.08	35.00	-10	11,977	-0.08%
2020/05/05	4	33.84	1	34.00	33.70	3	11,439	0.03%
2020/04/30	8	31.76	8	32.05	32.20	0	11,116	0.00%
2020/04/28	6	33.38	5	33.95	31.45	1	10,887	0.01%
2020/04/24	2	32.00	3	31.80	32.20	-1	10,392	-0.01%
2020/04/22	0	0.00	1	29.30	30.15	-1	10,319	-0.01%
2020/04/21	1	30.55	0	0.00	30.15	1	10,212	0.01%
2020/04/20	9	31.78	0	0.00	31.70	9	10,104	0.09%
2020/04/17	1	34.60	0	0.00	33.45	1	10,046	0.01%
2020/04/16	2	33.70	5	33.08	34.05	-3	10,117	-0.03%
2020/04/15	0	0.00	10	35.30	33.00	-10	10,158	-0.10%
2020/04/14	5	33.30	2	33.35	33.40	3	9,868	0.03%
2020/04/13	0	0.00	1	31.95	31.90	-1	9,705	-0.01%
2020/04/10	12	31.45	0	0.00	31.35	12	9,633	0.12%
2020/04/06	0	0.00	1	28.10	28.40	-1	9,176	-0.01%
2020/03/31	1	28.85	0	0.00	28.30	1	9,101	0.01%
2020/03/23	3	25.63	0	0.00	25.65	3	8,837	0.03%
2020/03/20	3	26.22	1	26.65	26.65	2	8,873	0.02%
2020/03/19	2	25.23	1	24.95	25.10	1	8,813	0.01%
2020/03/18	7	27.48	2	27.95	27.10	5	8,750	0.06%
2020/03/17	1	25.45	1	26.60	27.25	0	8,738	0.00%
2020/03/13	8	26.21	21	26.24	26.65	-13	8,542	-0.15%
2020/03/12	2	29.50	2	31.25	28.95	0	8,308	0.00%
2020/03/11	29	32.48	30	32.47	32.15	-1	8,032	-0.01%
2020/03/10	17	31.16	4	31.20	31.15	13	7,669	0.17%
2020/03/09	13	31.18	1	32.75	30.50	12	7,272	0.17%
2020/03/06	16	31.33	30	33.12	33.05	-14	7,047	-0.20%
2020/03/02	1	30.00	0	0.00	30.15	1	6,555	0.02%
2020/02/26	0	0.00	3	29.75	30.15	-3	6,680	-0.04%
2020/02/25	1	32.20	0	0.00	29.35	1	6,769	0.01%
2020/02/24	0	0.00	1	31.25	31.70	-1	6,480	-0.02%
2020/02/21	3	31.43	2	31.75	31.55	1	6,512	0.02%
2020/02/20	12	31.21	11	31.39	31.30	1	6,546	0.02%
2020/02/19	0	0.00	2	31.33	31.80	-2	6,446	-0.03%
2020/02/18	5	31.36	5	31.07	31.60	0	6,342	0.00%
2020/02/17	4	30.08	6	30.33	31.20	-2	6,005	-0.03%
2020/02/14	1	28.30	4	27.11	28.40	-3	5,467	-0.05%
2020/02/13	0	0.00	11	26.37	26.30	-11	5,214	-0.21%
2020/02/11	0	0.00	2	24.65	24.80	-2	5,261	-0.04%
2020/02/06	2	25.70	0	0.00	25.55	2	5,398	0.04%
2020/01/31	1	25.95	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	7	25.80	25.75	-7	5,524	-0.13%
2020/01/17	0	0.00	1	27.35	27.55	-1	5,571	-0.02%
2020/01/16	4	26.40	0	0.00	26.70	4	5,429	0.07%
2020/01/10	2	25.35	2	25.43	25.60	0	5,054	0.00%
2020/01/09	1	24.20	6	24.64	24.85	-5	4,879	-0.10%
2020/01/06	0	0.00	10	23.20	22.90	-10	4,749	-0.21%
2020/01/03	0	0.00	1	24.15	23.75	-1	4,703	-0.02%
2019/12/31	1	23.95	0	0.00	23.80	1	4,664	0.02%
2019/12/27	2	23.75	2	23.70	23.70	0	4,633	0.00%
2019/12/23	2	23.38	1	23.40	23.40	1	4,582	0.02%
2019/12/20	3	24.42	0	0.00	24.15	3	4,497	0.07%
2019/12/19	0	0.00	4	24.95	25.00	-4	4,424	-0.09%
2019/12/18	2	24.68	0	0.00	24.75	2	4,409	0.05%
2019/12/17	4	24.69	0	0.00	24.40	4	4,394	0.09%
2019/12/13	0	0.00	1	24.90	24.70	-1	4,325	-0.02%
2019/12/10	10	26.00	0	0.00	26.00	10	4,130	0.24%
2019/12/09	0	0.00	5	25.55	25.60	-5	4,095	-0.12%
2019/12/06	2	25.73	0	0.00	25.50	2	4,059	0.05%
2019/12/05	1	25.90	0	0.00	25.75	1	4,015	0.02%
2019/12/03	1	26.00	0	0.00	26.50	1	3,903	0.03%
2019/11/27	0	0.00	3	25.95	26.10	-3	3,641	-0.08%
2019/11/26	0	0.00	3	25.75	25.70	-3	3,573	-0.08%
2019/11/25	5	25.55	7	26.40	25.80	-2	3,521	-0.06%
2019/11/22	10	25.35	20	25.33	25.50	-10	3,237	-0.31%
2019/11/21	0	0.00	10	25.00	25.00	-10	3,016	-0.33%
2019/11/20	0	0.00	20	24.73	24.75	-20	2,943	-0.68%
2019/11/19	30	24.43	12	24.15	23.85	18	2,829	0.64%
2019/11/18	1	24.45	1	24.65	24.80	0	2,650	0.00%
2019/11/15	1	23.95	0	0.00	24.05	1	2,588	0.04%
2019/11/14	2	23.80	4	23.75	23.55	-2	2,534	-0.08%
2019/11/11	2	24.75	0	0.00	24.15	2	2,359	0.08%
2019/11/08	2	25.30	2	24.85	24.90	0	2,305	0.00%
2019/11/07	0	0.00	18	24.79	25.00	-18	2,208	-0.82%
2019/11/04	0	0.00	4	24.35	24.00	-4	2,008	-0.20%
2019/11/01	2	24.20	0	0.00	24.10	2	1,906	0.10%
2019/10/30	15	23.65	1	24.00	23.90	14	1,832	0.76%
2019/10/29	2	23.65	0	0.00	23.40	2	1,786	0.11%
2019/10/28	20	24.23	35	24.83	24.90	-15	1,648	-0.91%
2019/10/22	5	22.75	0	0.00	22.60	5	1,511	0.33%
2019/10/21	0	0.00	5	22.40	22.55	-5	1,505	-0.33%
2019/10/15	10	22.25	0	0.00	22.20	10	1,518	0.66%
2019/10/08	5	21.65	0	0.00	21.60	5	1,503	0.33%
2019/09/06	7	23.20	15	23.40	23.30	-8	1,620	-0.49%
2019/08/20	0	0.00	0	22.15	22.25	0	1,643	0.00%
2019/07/25	15	24.00	0	0.00	23.95	15	2,047	0.73%
2019/07/11	15	23.85	0	0.00	23.75	15	2,904	0.52%
2019/07/01	11	23.74	11	23.69	23.70	0	3,454	0.00%
2019/06/11	0	21.85	0	0.00	21.90	0	4,886	0.00%
2019/05/31	0	0.00	1	21.40	21.40	-1	4,881	-0.02%
2019/05/28	1	20.15	0	0.00	20.30	1	4,967	0.02%
2019/05/27	0	0.00	5	20.25	20.30	-5	5,023	-0.10%
2019/05/22	0	0.00	20	20.63	20.55	-20	4,973	-0.40%
2019/05/06	1	24.65	0	0.00	24.30	1	5,004	0.02%
2019/05/02	1	25.05	4	24.95	24.85	-3	5,002	-0.06%
2019/04/29	2	25.60	2	26.20	24.95	0	4,995	0.00%
2019/04/26	2	26.05	0	0.00	26.50	2	4,899	0.04%
2019/04/24	2	25.70	10	26.50	25.70	-8	4,724	-0.17%
2019/04/23	14	26.16	6	26.23	26.20	8	4,795	0.17%
2019/04/22	0	0.00	4	25.65	26.50	-4	4,687	-0.09%
2019/04/15	4	25.67	15	25.39	25.30	-11	4,502	-0.24%
2019/04/12	2	25.50	0	0.00	25.40	2	4,497	0.04%
2019/04/11	1	25.45	0	0.00	25.60	1	4,521	0.02%
2019/04/10	8	26.24	0	0.00	26.35	8	4,474	0.18%
2019/04/02	1	25.10	0	0.00	25.35	1	4,248	0.02%
2019/03/28	0	0.00	26	24.97	24.55	-26	4,338	-0.60%
2019/03/27	42	25.22	41	25.63	25.20	1	4,472	0.02%
2019/03/26	28	25.87	2	26.50	25.80	26	4,726	0.55%
2019/03/25	15	25.72	13	26.03	26.00	2	4,815	0.04%
2019/03/22	7	26.59	7	26.66	26.50	0	4,912	0.00%
2019/03/19	6	25.08	9	25.15	25.25	-3	4,776	-0.06%
2019/03/18	1	24.45	13	24.05	24.60	-12	4,557	-0.26%
2019/03/15	1	21.80	1	22.00	22.40	0	4,322	0.00%
2019/03/14	2	21.60	0	0.00	21.50	2	4,390	0.05%
2019/03/13	0	0.00	3	21.80	21.75	-3	4,418	-0.07%
2019/03/11	1	22.05	0	0.00	22.10	1	4,487	0.02%
2019/03/08	2	21.50	0	0.00	21.65	2	4,549	0.04%
2019/03/04	0	0.00	1	22.10	22.10	-1	4,609	-0.02%
2019/02/27	4	21.71	2	21.58	22.05	2	4,585	0.04%
2019/02/26	1	22.60	2	22.50	22.60	-1	4,487	-0.02%
2019/02/25	1	22.05	0	0.00	21.85	1	4,419	0.02%
2019/02/21	5	21.45	0	0.00	21.65	5	4,364	0.11%
2019/02/18	1	21.35	2	21.40	21.65	-1	4,349	-0.02%
2019/02/15	2	21.25	10	21.85	21.25	-8	4,246	-0.19%
2019/02/13	2	23.68	1	23.60	23.60	1	4,144	0.02%
2019/02/12	1	23.20	5	23.30	23.20	-4	4,088	-0.10%
2019/01/30	5	22.65	0	0.00	22.65	5	4,084	0.12%
2019/01/29	5	22.80	0	0.00	22.90	5	4,035	0.12%
2019/01/04	1	24.20	0	0.00	24.05	1	3,541	0.03%
2018/12/26	1	26.65	6	26.69	26.00	-5	3,398	-0.15%
2018/12/21	4	27.41	14	27.60	28.25	-10	3,155	-0.32%
2018/12/20	11	29.60	0	0.00	27.85	11	3,073	0.36%
2018/12/19	2	28.90	2	29.03	29.30	0	2,877	0.00%
2018/12/17	6	28.38	4	28.59	28.10	2	2,408	0.08%
2018/12/14	0	0.00	4	28.50	29.00	-4	2,227	-0.18%
2018/12/13	0	0.00	1	26.85	26.60	-1	1,878	-0.05%
2018/12/10	1	25.90	1	24.85	24.85	0	1,772	0.00%
2018/12/07	0	0.00	1	27.20	27.45	-1	1,673	-0.06%
2018/12/04	1	26.95	0	0.00	26.85	1	1,524	0.07%
2018/11/30	2	25.65	0	0.00	25.65	2	1,510	0.13%
2018/11/22	0	0.00	1	23.45	23.45	-1	1,496	-0.07%
2018/11/21	0	0.00	1	24.10	24.10	-1	1,510	-0.07%
2018/11/15	3	25.03	0	0.00	25.00	3	1,568	0.19%
2018/11/08	0	0.00	2	24.35	24.15	-2	1,619	-0.12%
2018/10/25	0	0.00	2	23.20	23.25	-2	1,618	-0.12%
2018/10/23	1	23.00	1	22.55	22.45	0	1,559	0.00%
2018/10/08	0	0.00	10	24.25	24.00	-10	1,517	-0.66%
2018/10/03	10	25.33	0	0.00	24.95	10	1,600	0.62%
2018/09/11	0	0.00	5	24.50	25.25	-5	1,734	-0.29%
2018/09/10	5	25.00	0	0.00	24.85	5	1,741	0.29%
2018/09/07	1	26.50	1	25.95	24.10	0	1,735	0.00%
2018/09/05	1	27.20	2	26.63	26.75	-1	1,698	-0.06%
2018/08/30	2	26.40	4	26.40	26.70	-2	1,769	-0.11%
2018/08/27	0	0.00	1	25.85	26.10	-1	1,825	-0.05%
2018/07/11	0	0.00	1	25.40	25.00	-1	2,201	-0.05%
2018/07/09	0	0.00	1	26.60	26.40	-1	2,233	-0.04%
2018/06/26	0	0.00	20	26.30	26.05	-20	3,214	-0.62%
2018/06/25	0	0.00	2	27.10	26.70	-2	3,215	-0.06%
2018/06/21	2	27.70	0	0.00	28.25	2	3,241	0.06%
2018/06/19	4	28.03	1	27.95	27.90	3	3,372	0.09%
2018/06/15	4	28.76	0	0.00	28.30	4	3,389	0.12%
2018/06/14	20	28.75	1	29.00	28.50	19	3,359	0.57%
2018/06/13	2	28.80	2	28.90	28.25	0	3,333	0.00%
2018/06/12	1	28.95	0	0.00	28.80	1	3,308	0.03%
2018/06/08	1	29.00	0	0.00	29.00	1	3,360	0.03%
2018/06/06	0	0.00	11	28.57	28.55	-11	3,365	-0.33%
2018/06/05	0	0.00	10	27.50	27.05	-10	3,392	-0.29%
2018/06/01	0	0.00	1	27.30	27.50	-1	3,592	-0.03%
2018/05/30	1	26.25	0	0.00	26.25	1	3,556	0.03%
2018/05/29	2	26.80	0.1	26.55	26.65	1.9	3,559	0.05%
2018/05/21	1	26.80	0	0.00	26.70	1	3,584	0.03%
2018/05/07	9	25.91	0	0.00	25.75	9	3,827	0.24%
2018/04/30	1	26.00	1	26.20	25.95	0	3,820	0.00%
2018/04/25	0	0.00	2	27.10	28.05	-2	3,770	-0.05%
2018/04/24	0	0.00	2	27.65	27.55	-2	3,774	-0.05%
2018/04/20	2	29.10	0	0.00	28.55	2	3,777	0.05%
2018/04/19	2	28.10	0	0.00	28.05	2	3,734	0.05%
2018/04/18	1	27.90	1	27.75	27.75	0	3,706	0.00%
2018/04/17	14	28.34	1	28.85	28.15	13	3,643	0.36%
2018/04/12	2	30.55	0	0.00	30.90	2	3,645	0.05%
2018/04/11	0	0.00	1	30.85	30.40	-1	3,870	-0.03%
2018/04/10	10	32.65	1	31.95	30.90	9	3,913	0.23%
2018/04/09	0	0.00	11	32.93	32.80	-11	3,788	-0.29%
2018/04/03	0	0.00	10	31.80	31.95	-10	3,589	-0.28%
2018/04/02	1	32.60	0	0.00	32.15	1	3,569	0.03%
2018/03/30	1	31.75	0	0.00	31.85	1	3,369	0.03%
2018/03/29	0	0.00	1	31.45	30.55	-1	3,230	-0.03%
2018/03/27	0	31.50	1	31.75	31.55	-1	3,359	-0.03%
2018/03/26	0	31.40	0	0.00	31.60	0	3,407	0.00%
2018/03/22	0	0.00	1	31.75	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	1	31.30	31.30	-1	3,614	-0.03%
2018/03/16	0	0.00	35	30.55	30.55	-35	3,673	-0.95%
2018/03/14	0	0.00	12	31.32	30.80	-12	3,789	-0.32%
2018/03/13	0	0.00	5	31.11	31.30	-5	3,722	-0.13%
2018/03/12	2	30.88	0	0.00	30.65	2	3,695	0.05%
2018/03/09	14	31.19	15	31.63	31.00	-1	3,693	-0.03%
2018/03/08	4	30.10	0	0.00	30.35	4	3,609	0.11%
2018/03/07	0	0.00	5	29.65	30.10	-5	3,560	-0.14%
2018/03/02	1	28.55	0	0.00	28.25	1	3,619	0.03%
2018/02/23	10	27.60	10	27.95	27.85	0	3,757	0.00%
2018/02/22	0	0.00	2	27.20	27.45	-2	3,836	-0.05%
2018/02/12	2	25.70	0	0.00	25.50	2	3,980	0.05%
2018/02/09	0	0.00	1	26.50	27.00	-1	3,929	-0.03%
2018/02/07	3	28.25	0	0.00	28.20	3	4,026	0.07%
2018/01/29	1	31.00	0	0.00	30.80	1	4,457	0.02%
2018/01/26	0	0.00	1	31.05	31.00	-1	4,473	-0.02%
2018/01/25	0	0.00	100	31.17	30.75	-100	4,571	-2.19%
2018/01/18	10	31.20	0	0.00	31.00	10	4,819	0.21%
2018/01/17	0	0.00	2	30.90	30.75	-2	4,832	-0.04%
2018/01/16	6	31.28	2	31.30	31.10	4	4,842	0.08%
2018/01/15	3	30.90	3	31.05	31.25	0	4,839	0.00%
2018/01/10	10	30.90	0	0.00	30.75	10	4,931	0.20%
2018/01/09	0	0.00	10	30.95	30.90	-10	4,960	-0.20%
2018/01/08	10	32.65	10	32.05	31.60	0	4,948	0.00%
2018/01/05	54	33.97	2	33.20	33.20	52	4,898	1.06%
2018/01/04	36	32.37	14	32.15	32.70	22	4,675	0.47%
2018/01/03	49	31.76	40	31.94	31.70	9	4,688	0.19%
2018/01/02	10	31.20	12	31.22	31.25	-2	4,624	-0.04%