敦泰 (3545)-元富-敦南券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

股價
86.4
漲跌
▼2.0
漲幅
-2.26%
成交量
2,701張
產業
上市半導體類股
1220人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/24	2	90.10	0	0.00	88.40	2	2,351	0.09%
2024/06/20	1	90.50	3	91.00	91.00	-2	2,518	-0.08%
2024/06/19	0	0.00	1	90.10	90.00	-1	2,591	-0.04%
2024/06/18	3	89.60	1	89.50	89.40	2	2,635	0.08%
2024/06/17	3	90.87	0	0.00	89.20	3	2,635	0.11%
2024/06/14	1	90.30	1	90.60	90.60	0	2,603	0.00%
2024/06/13	5	90.68	3	90.53	91.00	2	2,602	0.08%
2024/06/11	0	0.00	1	88.80	88.70	-1	2,596	-0.04%
2024/06/04	1	91.10	2	90.60	90.70	-1	2,648	-0.04%
2024/05/31	1	90.80	0	0.00	89.30	1	2,689	0.04%
2024/05/29	5	92.00	3	91.60	91.10	2	2,723	0.07%
2024/05/28	3	92.80	0	0.00	92.60	3	2,735	0.11%
2024/05/27	2	91.30	2	91.10	91.30	0	2,655	0.00%
2024/05/24	14	87.29	26	87.63	90.00	-12	2,628	-0.46%
2024/05/23	2	84.10	0	0.00	84.20	2	2,533	0.08%
2024/05/22	0	0.00	1	83.80	84.10	-1	2,564	-0.04%
2024/05/21	0	0.00	2	83.20	83.00	-2	2,626	-0.08%
2024/05/20	1	83.50	0	0.00	83.50	1	2,854	0.04%
2024/05/17	1	84.60	0	0.00	84.60	1	3,031	0.03%
2024/05/15	2	83.25	0	0.00	82.50	2	3,157	0.06%
2024/05/13	2	81.90	0	0.00	82.60	2	3,264	0.06%
2024/05/10	0	0.00	1	81.80	82.70	-1	3,388	-0.03%
2024/05/09	1	85.80	0	0.00	83.00	1	3,450	0.03%
2024/05/08	0	85.40	0	0.00	85.00	0	3,582	0.00%
2024/05/07	2	86.95	0	0.00	85.60	2	3,602	0.06%
2024/05/06	0	0.00	1	85.90	86.70	-1	3,610	-0.03%
2024/05/03	2	85.35	1	85.80	84.80	1	3,636	0.03%
2024/04/26	0	0.00	1	82.60	82.50	-1	4,097	-0.02%
2024/04/17	3	85.50	4	85.20	85.20	-1	4,255	-0.02%
2024/04/15	1	87.60	0	0.00	87.30	1	4,266	0.02%
2024/04/12	1	89.40	5	89.60	89.30	-4	4,259	-0.09%
2024/04/11	1	90.40	0	0.00	89.80	1	4,268	0.02%
2024/04/10	5	91.80	10	91.80	92.50	-5	4,256	-0.12%
2024/04/09	15	90.17	5	90.30	90.60	10	4,263	0.23%
2024/04/08	0	0.00	12	90.44	90.30	-12	4,294	-0.28%
2024/04/03	2	91.05	0	0.00	91.10	2	4,343	0.05%
2024/04/02	4	95.00	1	95.20	94.10	3	4,413	0.07%
2024/04/01	0	0.00	2	94.90	94.90	-2	4,518	-0.04%
2024/03/27	1	95.30	0	0.00	95.30	1	4,531	0.02%
2024/03/26	17	95.82	0	95.50	94.70	17	4,513	0.38%
2024/03/25	4	96.70	4	96.90	95.20	0	4,464	0.00%
2024/03/22	5	93.80	20	93.80	92.70	-15	4,389	-0.34%
2024/03/21	19	89.17	17	89.22	90.50	2	4,366	0.05%
2024/03/18	0	0.00	7	92.60	93.00	-7	4,413	-0.16%
2024/03/14	1	91.90	1	92.20	90.90	0	4,511	0.00%
2024/03/12	11	93.48	0	0.00	93.20	11	4,589	0.24%
2024/03/08	0	0.00	2	93.40	92.80	-2	4,720	-0.04%
2024/03/07	5	95.38	10	98.00	94.50	-5	4,795	-0.10%
2024/03/06	1	97.30	0	0.00	96.60	1	4,979	0.02%
2024/03/05	12	97.57	3	98.33	98.20	9	5,126	0.18%
2024/03/01	0	0.00	16	100.03	99.20	-16	5,826	-0.27%
2024/02/29	16	97.78	1	97.50	97.50	15	5,932	0.25%
2024/02/27	0	0.00	1	100.50	98.50	-1	6,012	-0.02%
2024/02/26	12	99.59	0	0.00	99.20	12	6,141	0.20%
2024/02/23	3	104.67	0	0.00	104.00	3	6,391	0.05%
2024/02/22	17	104.24	17	104.56	105.50	0	6,602	0.00%
2024/02/21	10	108.30	9	106.44	105.00	1	7,258	0.01%
2024/02/20	27	107.72	24	108.52	108.50	3	7,428	0.04%
2024/02/19	0	103.00	0	0.00	105.50	0	7,523	0.00%
2024/02/16	1	102.00	0	0.00	103.00	1	7,920	0.01%
2024/02/15	0	0.00	1	101.50	101.50	-1	8,435	-0.01%
2024/02/05	0	0.00	1	99.80	99.20	-1	8,495	-0.01%
2024/02/02	1	101.00	0	0.00	101.50	1	8,506	0.01%
2024/02/01	0	0.00	2	97.30	96.50	-2	8,497	-0.02%
2024/01/31	4	102.50	1	104.00	99.10	3	8,589	0.03%
2024/01/29	2	101.00	0	0.00	101.00	2	8,867	0.02%
2024/01/25	2	103.50	1	100.50	100.50	1	8,998	0.01%
2024/01/24	1	104.00	0	0.00	102.00	1	8,974	0.01%
2024/01/23	8	104.56	8	104.81	108.00	0	8,928	0.00%
2024/01/22	0	0.00	17	98.89	100.50	-17	8,854	-0.19%
2024/01/19	0	0.00	3	101.00	97.60	-3	8,852	-0.03%
2024/01/17	22	100.15	10	101.50	98.80	12	8,872	0.14%
2024/01/16	20	100.75	10	101.00	101.00	10	8,856	0.11%
2024/01/15	5	102.50	0	0.00	102.50	5	8,851	0.06%
2024/01/12	6	103.00	6	103.42	103.00	0	8,893	0.00%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/09	0	0.00	11	104.41	103.50	-11	9,124	-0.12%
2024/01/08	20	105.00	10	105.50	104.00	10	9,124	0.11%
2024/01/04	0	0.00	3	105.00	106.00	-3	9,105	-0.03%
2024/01/02	0	0.00	3	110.50	107.50	-3	9,154	-0.03%
2023/12/29	3	112.00	1	112.50	112.50	2	9,151	0.02%
2023/12/27	2	113.00	4	113.00	113.00	-2	9,171	-0.02%
2023/12/26	3	108.50	0	0.00	108.50	3	9,062	0.03%
2023/12/21	1	108.50	0	0.00	108.50	1	9,157	0.01%
2023/12/18	1	114.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	0	0.00	20	116.00	114.00	-20	9,089	-0.22%
2023/12/14	20	116.75	20	118.00	116.50	0	9,164	0.00%
2023/12/13	20	117.25	20	118.50	116.50	0	9,494	0.00%
2023/12/12	20	117.40	0	0.00	117.50	20	9,528	0.21%
2023/12/11	0	0.00	1	120.00	119.50	-1	9,534	-0.01%
2023/12/08	0	0.00	0	122.00	121.50	0	9,510	0.00%
2023/12/07	1	122.00	2	121.25	121.50	-1	9,597	-0.01%
2023/12/06	1	124.00	30	123.00	122.50	-29	9,693	-0.30%
2023/12/01	14	129.46	4	130.25	126.50	10	9,487	0.11%
2023/11/30	13	129.35	2	130.50	129.00	11	9,439	0.12%
2023/11/29	21	129.33	28	129.29	129.00	-7	9,273	-0.08%
2023/11/28	4	126.87	7	128.43	132.50	-3	8,835	-0.03%
2023/11/27	3	122.67	2	122.00	120.50	1	8,525	0.01%
2023/11/24	11	125.00	10	125.00	125.00	1	8,391	0.01%
2023/11/22	4	125.13	7	124.07	123.50	-3	8,077	-0.04%
2023/11/21	3	119.17	4.1	119.59	120.00	-1.1	7,731	-0.01%
2023/11/20	14.1	118.09	6.1	119.34	118.50	8	7,474	0.11%
2023/11/17	11	111.05	12	111.50	114.00	-1	6,753	-0.01%
2023/11/16	2	102.00	4	102.13	104.00	-2	6,357	-0.03%
2023/11/15	8	100.13	14.1	99.40	101.00	-6.1	6,083	-0.10%
2023/11/14	7	94.11	15.2	93.13	95.00	-8.2	5,613	-0.15%
2023/11/10	3	85.17	1	85.30	86.70	2	4,932	0.04%
2023/11/09	1	85.80	3	86.50	86.20	-2	4,887	-0.04%
2023/11/08	0	0.00	0	85.40	85.20	0	4,798	0.00%
2023/11/07	4	86.83	5	86.24	87.80	-1	4,648	-0.02%
2023/11/06	3	84.34	1.2	85.42	84.60	1.8	4,454	0.04%
2023/11/03	1	81.81	1	82.30	82.30	0	4,269	0.00%
2023/11/02	0	0.00	2	83.35	82.50	-2	4,213	-0.05%
2023/11/01	2	82.00	4	80.90	81.90	-2	4,076	-0.05%
2023/10/31	8	82.20	7	81.44	80.60	1	4,025	0.02%
2023/10/30	3	81.83	4	81.60	81.60	-1	3,916	-0.03%
2023/10/27	0	0.00	3	79.03	77.60	-3	3,800	-0.08%
2023/10/25	0	0.00	2	81.70	81.10	-2	3,776	-0.05%
2023/10/23	3	79.57	0	0.00	79.40	3	3,764	0.08%
2023/10/20	4	80.58	4	80.63	80.70	0	3,753	0.00%
2023/10/19	4	82.48	4	82.23	82.00	0	3,700	0.00%
2023/10/18	0	0.00	3	80.87	79.70	-3	3,577	-0.08%
2023/10/17	3	79.03	1	81.20	79.50	2	3,552	0.06%
2023/10/05	0	0.00	1	80.90	80.90	-1	3,374	-0.03%
2023/10/04	2	79.25	2	79.15	79.20	0	3,337	0.00%
2023/10/03	2	80.20	1	78.00	80.50	1	3,340	0.03%
2023/09/27	0	0.00	1	79.30	77.80	-1	3,180	-0.03%
2023/09/26	0	79.00	0	0.00	77.40	0	3,067	0.00%
2023/09/22	1	78.10	0	0.00	78.70	1	3,059	0.03%
2023/09/21	1	80.40	2	79.25	78.70	-1	3,040	-0.03%
2023/09/20	1	80.80	0	0.00	79.10	1	2,972	0.03%
2023/09/19	0	0.00	5	81.10	81.40	-5	2,883	-0.17%
2023/09/18	10	82.68	12	81.68	82.30	-2	2,756	-0.07%
2023/09/15	1	79.40	1.3	78.64	78.70	-0.3	2,391	-0.01%
2023/09/14	1	77.60	4	77.75	78.40	-3	2,341	-0.13%
2023/09/13	1	75.10	2	75.30	76.90	-1	2,285	-0.04%
2023/09/12	3	76.13	0	0.00	76.00	3	2,250	0.13%
2023/09/11	14	78.14	8	78.58	79.00	6	2,131	0.28%
2023/09/08	2.1	73.40	0	0.00	73.60	2.1	1,974	0.10%
2023/09/07	0.2	74.97	0	0.00	74.60	0.2	2,002	0.01%
2023/09/06	0	0.00	0.1	75.00	74.80	-0.1	2,032	0.00%
2023/09/05	3.1	75.93	0	0.00	75.00	3.1	1,975	0.15%
2023/09/04	0.1	73.60	2	73.65	73.70	-1.9	1,790	-0.11%
2023/09/01	0.1	72.60	1	72.80	72.00	-0.9	1,787	-0.05%
2023/08/31	1	71.60	0	0.00	72.40	1	1,793	0.06%
2023/08/22	0	0.00	1	69.50	69.40	-1	1,941	-0.05%
2023/08/18	0	70.50	0	0.00	70.00	0	2,004	0.00%
2023/08/17	1	71.10	1	71.10	71.10	0	2,020	0.00%
2023/08/11	1	68.90	0	0.00	68.60	1	2,086	0.05%
2023/08/10	0	0.00	3	71.70	69.40	-3	2,148	-0.14%
2023/08/09	0	69.80	0	0.00	70.00	0	2,130	0.00%
2023/08/08	1	71.70	0	0.00	70.70	1	2,125	0.05%
2023/08/02	1	72.10	0	0.00	72.10	1	2,278	0.04%
2023/08/01	0	0.00	1	73.00	73.00	-1	2,412	-0.04%
2023/07/26	1	69.80	1	69.50	68.80	0	2,367	0.00%
2023/07/21	1	71.30	0	0.00	71.90	1	2,454	0.04%
2023/07/20	3	72.63	2	73.30	72.90	1	2,510	0.04%
2023/07/18	1	70.80	0	0.00	70.50	1	2,520	0.04%
2023/07/13	2	71.25	0	0.00	71.30	2	2,744	0.07%
2023/07/12	0	0.00	1	71.90	71.70	-1	2,812	-0.04%
2023/07/11	0	0.00	1	72.70	71.90	-1	2,972	-0.03%
2023/07/10	1	72.40	0	0.00	72.00	1	3,122	0.03%
2023/07/07	1	76.10	1	75.30	75.40	0	3,481	0.00%
2023/06/27	1	78.20	0	0.00	77.70	1	4,110	0.02%
2023/06/14	2	84.80	0	0.00	83.00	2	4,689	0.04%
2023/06/08	1	82.40	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	83.20	84.50	-1	4,753	-0.02%
2023/06/06	1	82.40	1	82.20	82.10	0	4,774	0.00%
2023/06/05	0	0.00	1	84.10	84.30	-1	4,783	-0.02%
2023/06/01	1	83.60	0	0.00	83.20	1	4,809	0.02%
2023/05/29	0	0.00	1	83.80	83.70	-1	4,962	-0.02%
2023/05/25	0	0.00	0	83.40	82.90	0	4,997	0.00%
2023/05/18	1	79.02	1	79.60	79.70	0	5,492	0.00%
2023/05/16	0	77.30	2	78.30	77.10	-2	5,439	-0.04%
2023/05/15	1	73.60	0	0.00	74.30	1	5,379	0.02%
2023/05/12	0	0.00	2	74.50	74.20	-2	5,372	-0.04%
2023/05/11	6	75.93	0	0.00	74.10	6	5,389	0.11%
2023/05/09	16	73.88	20	74.87	73.80	-4	5,407	-0.07%
2023/05/08	1	76.10	6	76.90	76.00	-5	5,381	-0.09%
2023/05/04	1	78.40	19	78.10	78.00	-18	5,318	-0.34%
2023/04/25	1	80.40	1	78.90	79.00	0	5,334	0.00%
2023/04/21	0	84.20	0	0.00	81.50	0	5,285	0.00%
2023/04/20	0	0.00	1.1	84.44	83.20	-1.1	5,273	-0.02%
2023/04/19	5	86.12	3.1	85.77	85.10	1.9	5,294	0.04%
2023/04/18	4	88.00	1	88.80	87.80	3	5,295	0.06%
2023/04/17	7	89.31	4	90.10	89.30	3	5,247	0.06%
2023/04/14	8	90.43	3	90.27	89.40	5	5,271	0.09%
2023/04/13	3	88.83	2	90.00	87.80	1	5,269	0.02%
2023/04/12	17.2	90.33	1	91.80	91.40	16.2	5,117	0.32%
2023/04/11	0	0.00	5	84.18	86.90	-5	4,723	-0.11%
2023/04/10	1	81.80	0	0.00	81.70	1	4,506	0.02%
2023/04/07	3	82.60	14.4	83.38	83.00	-11.4	4,459	-0.26%
2023/04/06	2	75.65	13	76.38	78.00	-11	4,231	-0.26%
2023/03/31	1	78.60	0	0.00	77.50	1	4,214	0.02%
2023/03/30	0	0.00	1	77.70	77.50	-1	4,218	-0.02%
2023/03/29	1	77.60	1	77.20	77.10	0	4,226	0.00%
2023/03/28	3	79.90	0	0.00	78.80	3	4,247	0.07%
2023/03/24	3	78.57	0	0.00	78.50	3	4,260	0.07%
2023/03/23	0	0.00	5	77.44	77.50	-5	4,255	-0.12%
2023/03/22	7	79.74	4	79.20	78.80	3	4,202	0.07%
2023/03/21	49	80.29	33	82.08	80.90	16	4,105	0.39%
2023/03/20	21	78.53	13	79.54	81.00	8	3,858	0.21%
2023/03/16	5	75.30	5	74.30	74.60	0	3,706	0.00%
2023/03/15	0	0.00	3	77.00	74.70	-3	3,719	-0.08%
2023/03/14	2	75.05	11	75.12	74.80	-9	3,704	-0.24%
2023/03/13	1	72.80	13	73.02	76.30	-12	3,722	-0.32%
2023/03/10	2	74.60	2	76.40	74.20	0	3,704	0.00%
2023/03/09	0	75.90	2	77.20	76.30	-2	3,732	-0.05%
2023/03/08	4	76.40	10	75.72	76.10	-6	3,713	-0.16%
2023/03/06	4	76.45	1	76.90	75.80	3	3,708	0.08%
2023/03/02	1	75.40	3.1	74.73	74.70	-2.1	3,712	-0.06%
2023/03/01	7.1	74.48	0	0.00	76.90	7.1	3,645	0.20%
2023/02/24	0	0.00	1	73.70	71.90	-1	3,589	-0.03%
2023/02/23	0	0.00	1	74.50	74.20	-1	3,562	-0.03%
2023/02/22	0	0.00	15	74.60	73.20	-15	3,597	-0.42%
2023/02/21	0	0.00	0	76.70	77.00	0	3,620	0.00%
2023/02/20	7	74.44	1	74.00	75.20	6	3,691	0.16%
2023/02/17	7	73.80	0	0.00	74.00	7	4,151	0.17%
2023/02/16	8	72.76	3	72.17	72.60	5	4,027	0.12%
2023/02/14	1	69.80	0	0.00	69.50	1	4,204	0.02%
2023/02/13	1	70.00	0	0.00	70.30	1	4,815	0.02%
2023/02/10	1	70.00	0	0.00	69.50	1	5,014	0.02%
2023/02/07	0	0.00	1	70.30	70.70	-1	5,122	-0.02%
2023/02/02	0	0.00	3	70.33	70.30	-3	5,155	-0.06%
2023/01/12	1	63.20	1	63.90	63.50	0	5,475	0.00%
2023/01/09	2	63.55	2	63.20	63.50	0	6,065	0.00%
2023/01/06	0	0.00	25	62.70	63.70	-25	6,035	-0.41%
2023/01/05	25	62.21	0	0.00	61.80	25	5,979	0.42%
2023/01/03	1	61.80	2	62.00	62.60	-1	5,910	-0.02%
2022/12/29	1	58.60	0	0.00	58.80	1	5,809	0.02%
2022/12/28	1	58.50	1	58.70	58.20	0	5,845	0.00%
2022/12/27	3	60.60	3	61.10	59.80	0	5,866	0.00%
2022/12/21	0.3	56.70	1	56.80	56.60	-0.7	5,854	-0.01%
2022/12/20	1	59.30	2	57.95	56.50	-1	5,857	-0.02%
2022/12/16	1	60.30	1	60.80	60.50	0	5,835	0.00%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/13	2	62.75	0	0.00	62.50	2	5,747	0.03%
2022/12/12	6	62.43	1	62.90	62.60	5	5,742	0.09%
2022/12/01	1	67.40	1	68.30	68.00	0	5,641	0.00%
2022/11/25	0	0.00	0.5	66.37	65.20	-0.5	5,617	-0.01%
2022/11/23	0.5	64.30	0	0.00	64.30	0.5	5,568	0.01%
2022/11/22	0	0.00	1	63.50	63.60	-1	5,568	-0.02%
2022/11/21	1	66.60	0	0.00	65.50	1	5,547	0.02%
2022/11/18	0	0.00	1	68.50	67.60	-1	5,540	-0.02%
2022/11/17	1	69.00	0	0.00	68.30	1	5,558	0.02%
2022/11/15	14	63.41	12	64.08	67.40	2	5,320	0.04%
2022/11/14	0	0.00	31	67.50	67.50	-31	4,863	-0.64%
2022/11/11	1	75.60	1	76.20	75.00	0	4,998	0.00%
2022/11/10	3	75.70	5	74.80	75.00	-2	4,862	-0.04%
2022/11/09	6	77.68	5	77.32	76.80	1	4,819	0.02%
2022/11/08	11	75.05	11	76.19	76.50	0	4,351	0.00%
2022/11/07	1	70.20	0	0.00	69.60	1	4,334	0.02%
2022/11/04	1	65.20	16	65.79	66.60	-15	4,277	-0.35%
2022/10/28	1	69.30	9	67.00	67.00	-8	4,338	-0.18%
2022/10/26	0	0.00	3	68.50	70.00	-3	4,326	-0.07%
2022/10/24	0	0.00	1	72.70	69.50	-1	4,469	-0.02%
2022/10/21	1	72.30	1	70.30	69.90	0	4,596	0.00%
2022/10/20	1	74.00	1	74.00	74.00	0	4,546	0.00%
2022/10/19	1	74.00	1	74.00	74.90	0	4,500	0.00%
2022/10/18	1	72.40	1	73.90	74.00	0	4,386	0.00%
2022/10/17	1	64.50	2	65.85	70.80	-1	4,107	-0.02%
2022/10/14	10	65.70	10	65.50	65.60	0	3,981	0.00%
2022/10/12	1	63.40	1	64.90	65.70	0	4,029	0.00%
2022/10/11	0	0.00	2	65.75	65.40	-2	4,023	-0.05%
2022/10/07	2	67.80	0	0.00	67.90	2	4,017	0.05%
2022/09/26	1	62.40	2	61.05	60.80	-1	4,336	-0.02%
2022/09/23	0	66.20	0	0.00	66.20	0	4,392	0.00%
2022/09/06	0	0.00	3	70.27	69.50	-3	4,993	-0.06%
2022/09/01	0.3	75.40	0	0.00	75.10	0.3	4,958	0.01%
2022/08/31	0	0.00	6	76.23	77.00	-6	4,952	-0.12%
2022/08/30	6	74.88	1	74.80	74.90	5	4,964	0.10%
2022/08/29	2	74.60	7	74.54	74.30	-5	4,984	-0.10%
2022/08/22	0	0.00	2	77.90	77.80	-2	5,185	-0.04%
2022/08/19	5	78.74	0	78.40	77.90	5	5,145	0.10%
2022/08/18	0	75.70	0	0.00	77.80	0	5,075	0.00%
2022/08/16	1	77.20	6.1	77.23	76.00	-5.1	4,912	-0.10%
2022/08/15	1	78.40	11	77.91	78.50	-10	4,862	-0.21%
2022/08/12	5	73.56	5	75.34	75.20	0	4,746	0.00%
2022/08/11	0.1	71.10	1	70.80	70.80	-1	4,603	-0.02%
2022/08/10	1.1	67.62	0	0.00	70.60	1.1	4,606	0.02%
2022/08/09	0	0.00	10	69.40	68.90	-10	4,544	-0.22%
2022/08/08	0	0.00	3	68.50	69.50	-3	4,547	-0.07%
2022/08/05	0	0.00	1	67.20	67.30	-1	4,483	-0.02%
2022/08/04	4	65.75	3	65.60	66.70	1	4,484	0.02%
2022/08/03	0	0.00	6	67.70	67.70	-6	4,456	-0.13%
2022/08/02	1	67.80	53	67.74	66.60	-52	4,450	-1.17%
2022/08/01	1	69.90	15	69.79	69.90	-14	4,395	-0.32%
2022/07/29	2	74.75	54	75.20	74.10	-52	4,285	-1.21%
2022/07/28	18	77.85	0	0.00	76.60	18	4,233	0.43%
2022/07/27	6	96.72	1	95.80	96.70	5	4,070	0.12%
2022/07/26	6	96.53	0.2	97.10	96.20	5.9	4,018	0.15%
2022/07/25	2	99.70	1	100.50	99.00	1	4,036	0.02%
2022/07/22	5	103.50	1	101.52	101.50	4	4,072	0.10%
2022/07/21	10	100.51	10	101.00	102.50	0	4,139	0.00%
2022/07/20	43	100.91	13	101.04	101.00	30	4,284	0.70%
2022/07/18	0.2	94.50	1	93.90	95.60	-0.9	4,245	-0.02%
2022/07/15	2	90.70	1	91.20	92.10	1	4,259	0.02%
2022/07/14	2	91.20	0	0.00	91.00	2	4,246	0.05%
2022/07/13	1	89.10	3	89.70	89.30	-2	4,230	-0.05%
2022/07/12	11	86.64	2	87.80	86.60	9	4,242	0.21%
2022/07/11	0	0.00	2	91.10	90.00	-2	4,267	-0.05%
2022/07/08	4	89.85	3	89.80	90.60	1	4,246	0.02%
2022/07/07	3	85.80	42	87.44	87.80	-39	4,192	-0.93%
2022/07/06	1	87.97	0	0.00	86.20	1	4,143	0.03%
2022/07/04	51	84.25	3	84.07	83.70	48	4,137	1.16%
2022/07/01	52	89.65	68	84.42	81.90	-16	4,170	-0.38%
2022/06/30	20	90.35	22	90.08	90.00	-2	4,076	-0.05%
2022/06/29	1	92.70	2	94.90	93.80	-1	4,020	-0.02%
2022/06/27	1	95.00	25	96.72	97.10	-24	3,975	-0.60%
2022/06/24	1	92.50	29	93.04	93.70	-28	3,952	-0.71%
2022/06/23	1	91.70	1	92.00	91.70	0	3,908	0.00%
2022/06/22	2	96.05	0	0.00	91.70	2	3,866	0.05%
2022/06/20	1	96.30	5	96.36	93.60	-4	3,775	-0.11%
2022/06/17	3	102.83	8	103.94	102.00	-5	3,668	-0.14%
2022/06/14	0	0.00	3	113.50	116.00	-3	3,636	-0.08%
2022/06/13	0	0.00	0	115.33	115.00	0	3,650	0.00%
2022/06/10	7	117.50	0	0.00	118.00	7	3,665	0.19%
2022/06/08	7	121.50	12	120.67	118.50	-5	3,680	-0.14%
2022/06/07	1	119.00	1	120.50	120.00	0	3,688	0.00%
2022/06/06	10	118.50	1	119.00	119.00	9	3,691	0.24%
2022/06/02	3	120.83	4	119.51	119.00	-1	3,742	-0.03%
2022/06/01	21.1	120.61	21	120.43	121.00	0.1	3,709	0.00%
2022/05/31	25	115.00	10	114.75	115.00	15	3,485	0.43%
2022/05/27	0	0.00	0.3	112.00	111.50	-0.3	3,558	-0.01%
2022/05/25	0.1	110.00	0	0.00	110.00	0.1	3,758	0.00%
2022/05/24	1	110.00	0	0.00	109.50	1	4,117	0.02%
2022/05/23	0	0.00	13.8	113.43	113.00	-13.8	4,198	-0.33%
2022/05/20	5	117.60	2	117.50	115.50	3	4,183	0.07%
2022/05/19	2	118.50	1	116.00	118.50	1	4,166	0.02%
2022/05/18	6	118.33	3	119.17	118.50	3	4,147	0.07%
2022/05/12	25	114.04	1	115.00	114.50	24	4,183	0.57%
2022/05/11	1	114.50	25	114.54	114.50	-24	4,171	-0.58%
2022/05/10	0	0.00	2	114.00	117.50	-2	4,182	-0.05%
2022/05/09	1	113.50	0	0.00	113.00	1	4,171	0.02%
2022/05/06	0	0.00	1	117.00	117.00	-1	4,173	-0.02%
2022/05/05	2	121.00	4	120.25	119.50	-2	4,177	-0.05%
2022/05/04	0	0.00	2	119.00	119.00	-2	4,159	-0.05%
2022/05/03	0	0.00	1	116.50	117.00	-1	4,139	-0.02%
2022/04/29	5	117.80	5	118.90	116.00	0	4,183	0.00%
2022/04/28	2	115.50	1	118.00	115.50	1	4,171	0.02%
2022/04/27	22	115.64	22	112.98	116.00	0	4,117	0.00%
2022/04/26	22	122.04	15	121.80	119.00	7	4,020	0.17%
2022/04/25	2	117.25	1	116.50	118.50	1	3,885	0.03%
2022/04/21	1	125.00	1	126.50	125.50	0	3,937	0.00%
2022/04/20	1	122.50	0	0.00	122.50	1	3,919	0.03%
2022/04/15	3	124.67	4	124.38	122.50	-1	4,097	-0.02%
2022/04/12	2	126.25	2	127.00	128.00	0	4,364	0.00%
2022/04/11	1	127.50	3	127.50	126.00	-2	4,512	-0.04%
2022/04/08	1.1	130.55	0	0.00	131.00	1.1	4,545	0.02%
2022/04/07	3	133.67	0	0.00	131.00	3	4,502	0.07%
2022/03/31	0	147.50	0	0.00	146.00	0	4,634	0.00%
2022/03/30	0	148.00	0	0.00	148.00	0	4,706	0.00%
2022/03/24	0	151.38	0	0.00	152.00	0	4,901	0.00%
2022/03/23	0	0.00	2	151.75	151.50	-2	4,982	-0.04%
2022/03/18	3	148.50	3	149.00	149.00	0	5,238	0.00%
2022/03/16	0	0.00	4	144.00	145.00	-4	5,277	-0.08%
2022/03/14	10	147.00	0	0.00	148.00	10	5,398	0.19%
2022/03/10	2	150.00	3	149.33	148.00	-1	5,715	-0.02%
2022/03/09	2	146.50	1	145.00	146.00	1	5,782	0.02%
2022/03/08	0	0.00	2.1	144.11	142.50	-2.1	5,897	-0.03%
2022/03/07	2	148.00	0	0.00	147.00	2	5,927	0.03%
2022/03/04	4	153.38	1	154.50	153.00	3	5,994	0.05%
2022/03/03	4	156.63	5	156.60	156.00	-1	6,127	-0.02%
2022/03/02	3	157.00	0	0.00	156.50	3	6,211	0.05%
2022/03/01	0	0.00	6	153.50	153.50	-6	6,202	-0.10%
2022/02/25	0	0.00	2	156.50	152.00	-2	6,280	-0.03%
2022/02/24	14.1	155.85	17	155.85	156.00	-2.9	6,265	-0.05%
2022/02/23	0	0.00	2	153.50	154.50	-2	6,083	-0.03%
2022/02/22	0	0.00	3	146.00	146.00	-3	6,358	-0.05%
2022/02/21	3	149.50	0	0.00	149.50	3	7,504	0.04%
2022/02/18	1	147.50	0	0.00	150.00	1	8,235	0.01%
2022/02/16	0	0.00	3	148.00	147.50	-3	8,404	-0.04%
2022/02/11	20	153.50	0	0.00	152.50	20	8,516	0.23%
2022/02/10	0	0.00	1	153.50	153.50	-1	8,699	-0.01%
2022/02/09	1	155.50	0	0.00	156.50	1	8,765	0.01%
2022/02/07	1	147.50	0	0.00	146.50	1	8,910	0.01%
2022/01/24	1	148.50	1	150.00	149.50	0	9,426	0.00%
2022/01/21	0	0.00	3	150.50	149.50	-3	9,663	-0.03%
2022/01/19	0	0.00	1	155.50	155.00	-1	10,230	-0.01%
2022/01/14	2	151.00	0	0.00	152.00	2	10,633	0.02%
2022/01/13	0	155.50	2	156.50	155.00	-2	11,031	-0.02%
2022/01/12	1	154.50	1	157.00	156.00	0	11,081	0.00%
2022/01/11	2	159.50	0	0.00	159.00	2	11,147	0.02%
2022/01/07	2	160.25	15	159.00	159.00	-13	11,373	-0.11%
2022/01/06	1	165.00	0	0.00	163.00	1	11,458	0.01%
2022/01/05	0	0.00	2	168.25	167.50	-2	11,517	-0.02%
2022/01/04	15	176.33	11	173.05	172.50	4	11,520	0.03%
2022/01/03	1	176.50	2	176.00	176.50	-1	11,503	-0.01%
2021/12/30	0	0.00	1.6	171.81	171.50	-1.6	11,577	-0.01%
2021/12/29	1	172.00	2.2	171.00	171.00	-1.2	11,897	-0.01%
2021/12/28	13	173.85	11	171.50	171.00	2	12,314	0.02%
2021/12/27	0	0.00	2	172.00	173.00	-2	12,392	-0.02%
2021/12/24	1	167.03	4.2	167.43	167.50	-3.2	12,543	-0.03%
2021/12/22	3	171.83	4	171.63	171.00	-1	12,757	-0.01%
2021/12/21	2	172.50	2	170.50	172.50	0	12,817	0.00%
2021/12/20	4	173.13	13	173.38	170.50	-9	12,865	-0.07%
2021/12/17	2.1	170.51	4	170.50	170.00	-2	12,878	-0.02%
2021/12/16	5	172.00	18	172.22	173.00	-13	12,975	-0.10%
2021/12/15	1	165.50	2	165.23	167.50	-1	12,895	-0.01%
2021/12/14	0	0.00	1	160.50	160.50	-1	12,907	-0.01%
2021/12/13	7	167.14	2	167.25	167.00	5	12,940	0.04%
2021/12/10	5	167.40	8	165.75	165.50	-3	13,087	-0.02%
2021/12/09	9	172.11	5	170.30	169.00	4	13,075	0.03%
2021/12/08	1	174.00	5	175.10	173.00	-4	13,121	-0.03%
2021/12/07	13	175.12	5	174.10	173.00	8	13,391	0.06%
2021/12/06	15	173.17	3	172.81	172.50	12	13,493	0.09%
2021/12/03	1	170.50	15	169.90	170.50	-14	13,607	-0.10%
2021/12/02	3	168.83	6	168.92	166.50	-3	13,776	-0.02%
2021/12/01	6	169.17	0.1	169.00	169.50	5.9	14,020	0.04%
2021/11/30	13	168.15	1	167.00	166.00	12	14,345	0.08%
2021/11/29	2	161.25	2	157.75	163.50	0	14,557	0.00%
2021/11/26	3	166.33	20	165.25	162.50	-17	14,708	-0.12%
2021/11/25	4.1	168.89	7	169.43	168.00	-2.9	15,011	-0.02%
2021/11/24	9	168.50	7	168.14	169.00	2	15,081	0.01%
2021/11/23	7	170.50	9	170.72	169.00	-2	15,233	-0.01%
2021/11/22	11	176.09	2	174.75	176.50	9	15,337	0.06%
2021/11/19	8	175.57	6	178.50	172.50	2	15,709	0.01%
2021/11/18	1,055.1	180.12	1,043	177.79	173.50	12.1	15,879	0.08%	大買/大賣/
2021/11/17	16	167.66	32	167.22	171.50	-16	15,099	-0.11%
2021/11/16	14	157.54	12	157.79	156.00	2	14,940	0.01%
2021/11/15	13	158.38	12	158.58	156.50	1	15,536	0.01%
2021/11/12	11	155.27	12	155.58	155.00	-1	16,770	-0.01%
2021/11/11	1	153.00	1	155.00	154.50	0	16,996	0.00%
2021/11/10	6	153.00	11	153.59	152.50	-5	17,198	-0.03%
2021/11/09	17	155.24	7	156.64	155.50	10	17,489	0.06%
2021/11/08	12	150.96	4	151.88	152.00	8	17,513	0.05%
2021/11/05	15	149.90	15.1	149.30	148.50	-0.1	17,807	0.00%
2021/11/04	2.1	144.86	1	145.50	144.50	1.1	18,007	0.01%
2021/11/03	3	146.17	3	147.50	148.50	0	18,247	0.00%
2021/11/02	8	149.25	16	150.25	144.00	-8	18,473	-0.04%
2021/11/01	26	152.56	24.7	152.66	150.00	1.3	18,641	0.01%
2021/10/29	16	163.44	30	160.62	160.00	-14	18,846	-0.07%
2021/10/28	17.3	166.17	23	167.17	164.00	-5.7	19,154	-0.03%
2021/10/27	10.4	156.51	15	155.67	158.50	-4.6	19,858	-0.02%
2021/10/26	43	154.49	34.1	156.19	152.50	8.9	20,775	0.04%
2021/10/22	2	151.50	1	147.50	148.00	1	22,191	0.00%
2021/10/21	293.1	153.14	270.1	155.64	151.00	23	22,793	0.10%	大買/大賣/
2021/10/20	5	146.40	0	0.00	147.00	5	23,424	0.02%
2021/10/19	4.1	146.48	2	145.50	145.50	2.1	24,926	0.01%
2021/10/18	5	142.00	6	142.25	143.00	-1	25,500	0.00%
2021/10/15	42	140.26	50	140.80	141.00	-8	25,649	-0.03%
2021/10/14	51	137.61	44	136.88	139.00	7	25,598	0.03%
2021/10/13	4	135.75	7	137.79	134.00	-3	25,541	-0.01%
2021/10/08	1	149.50	5	144.10	145.00	-4	25,639	-0.02%
2021/10/07	11	149.45	13	148.88	147.00	-2	25,668	-0.01%
2021/10/06	4	147.13	4	142.63	140.00	0	25,703	0.00%
2021/10/05	23	149.93	20	150.10	150.50	3	25,490	0.01%
2021/10/04	1	139.50	4	141.63	139.50	-3	25,173	-0.01%
2021/10/01	11	149.23	10	152.00	148.50	1	25,123	0.00%
2021/09/30	3	153.33	3	154.00	155.00	0	25,106	0.00%
2021/09/29	5	157.10	1	155.50	153.50	4	25,212	0.02%
2021/09/27	0	0.00	2	168.00	168.00	-2	25,883	-0.01%
2021/09/24	16	165.69	3	163.50	164.00	13	26,181	0.05%
2021/09/23	0	0.00	13	158.62	161.00	-13	26,339	-0.05%
2021/09/22	8	161.31	4	161.25	160.50	4	26,604	0.02%
2021/09/17	3	166.17	2	167.50	169.50	1	26,950	0.00%
2021/09/16	1	167.50	3	167.33	165.50	-2	27,110	-0.01%
2021/09/15	1	172.00	3.6	166.42	165.00	-2.6	27,266	-0.01%
2021/09/14	10	176.25	16	178.50	176.50	-6	27,647	-0.02%
2021/09/13	57	180.23	63	180.26	175.00	-6	28,072	-0.02%
2021/09/10	63.3	184.68	53	185.01	179.00	10.3	28,528	0.04%
2021/09/09	70.3	179.55	52	179.44	179.50	18.3	28,530	0.06%
2021/09/08	6	177.25	1	176.50	169.00	5	28,671	0.02%
2021/09/07	4	176.75	5	177.20	176.50	-1	29,141	0.00%
2021/09/06	12	175.75	4	177.25	174.50	8	29,420	0.03%
2021/09/03	7	181.71	7	184.50	180.50	0	29,785	0.00%
2021/09/02	17	189.47	11	190.37	186.00	6	30,498	0.02%
2021/09/01	4	194.88	5	195.30	195.50	-1	31,476	0.00%
2021/08/31	25	194.84	31	194.52	191.50	-6	32,096	-0.02%
2021/08/30	1	191.00	3	189.00	189.00	-2	32,647	-0.01%
2021/08/27	8	189.63	8	189.75	190.50	0	33,242	0.00%
2021/08/26	2	189.76	5	190.61	190.50	-3	34,115	-0.01%
2021/08/25	42	192.00	40	191.49	193.50	2	35,424	0.01%
2021/08/24	55	192.69	26	192.77	190.00	29	35,921	0.08%
2021/08/23	35	201.31	37	200.97	202.00	-2	36,217	-0.01%
2021/08/20	22	193.50	20	192.00	190.50	2	36,492	0.01%
2021/08/19	24	199.30	14	196.58	189.50	10	36,702	0.03%
2021/08/18	67	195.86	63	197.06	208.00	4	36,877	0.01%
2021/08/17	27	212.46	27	218.30	207.50	0	37,064	0.00%
2021/08/16	1	220.03	1	224.58	221.00	0	37,988	0.00%
2021/08/13	18	229.06	15	233.34	224.00	3	38,240	0.01%
2021/08/12	15	239.40	14	237.86	236.50	1	38,758	0.00%
2021/08/11	23	246.34	41.1	243.21	237.00	-18	39,687	-0.05%
2021/08/10	7	252.66	1	253.50	248.50	6	39,841	0.02%
2021/08/09	1	261.44	2	257.00	252.00	-1	40,193	0.00%
2021/08/06	8	267.63	9	269.28	269.50	-1	41,121	0.00%
2021/08/05	18	268.56	16	265.72	265.50	2	41,868	0.00%
2021/08/04	39	276.67	25	276.08	274.00	14	42,818	0.03%
2021/08/03	21	285.09	21	288.38	282.50	0	42,779	0.00%
2021/08/02	142	292.69	138	293.11	280.00	4	42,832	0.01%	大買/大賣/
2021/07/30	124	278.82	147.5	283.75	276.50	-23.5	42,231	-0.06%	大買/大賣/
2021/07/29	41	269.90	88	262.17	275.00	-47	41,722	-0.11%
2021/07/28	93	270.71	36.4	269.06	261.00	56.7	41,284	0.14%
2021/07/27	49	281.05	47	282.88	290.00	2	41,322	0.00%
2021/07/26	599	283.30	601	281.72	276.00	-2	40,993	0.00%	大買/大賣/
2021/07/23	44	259.75	39.1	265.22	270.50	5	40,197	0.01%
2021/07/22	20.4	237.70	30	237.57	246.00	-9.6	39,107	-0.02%
2021/07/21	17	224.85	13.6	221.87	224.00	3.5	38,837	0.01%
2021/07/20	9.1	220.15	4	217.88	214.00	5.1	39,098	0.01%
2021/07/19	5	228.50	11	226.09	226.00	-6	39,414	-0.02%
2021/07/16	3	219.33	8	226.25	225.50	-5	39,721	-0.01%
2021/07/15	13.2	218.15	11	223.55	224.50	2.2	40,297	0.01%
2021/07/14	2	215.50	3.3	213.06	215.50	-1.3	41,013	0.00%
2021/07/13	3.1	224.31	7	214.14	210.00	-4	41,311	-0.01%
2021/07/12	7.2	223.83	5	223.20	221.00	2.2	42,235	0.01%
2021/07/09	4.1	221.88	0	0.00	220.50	4.1	43,038	0.01%
2021/07/08	1	228.00	21	225.12	225.00	-20	43,962	-0.05%
2021/07/07	11.4	231.83	7	227.57	224.00	4.4	44,613	0.01%
2021/07/06	8.1	233.69	8	233.12	231.00	0	45,041	0.00%
2021/07/05	26.1	233.65	10.2	236.72	238.50	15.8	45,758	0.03%
2021/07/02	12	228.37	9	228.77	228.00	3	45,754	0.01%
2021/07/01	9.1	226.55	11	227.50	222.00	-1.9	45,948	0.00%
2021/06/30	157.1	224.31	153	221.08	226.00	4.1	46,289	0.01%	大買/大賣/
2021/06/29	12	232.04	15.9	227.45	219.00	-3.9	46,999	-0.01%
2021/06/28	9.4	224.74	14.9	230.85	233.00	-5.5	46,737	-0.01%
2021/06/25	3	219.83	17	219.88	220.00	-14	46,470	-0.03%
2021/06/24	12	217.00	23	216.93	217.00	-11	46,369	-0.02%
2021/06/23	19.5	221.77	10.2	220.70	217.50	9.3	46,246	0.02%
2021/06/22	20	212.63	12	214.96	212.50	8	45,753	0.02%
2021/06/21	80.2	211.94	86.5	213.80	208.00	-6.3	45,360	-0.01%
2021/06/18	23.3	227.03	6	224.00	222.50	17.3	44,912	0.04%
2021/06/17	6.1	222.58	13	225.50	228.50	-7	44,681	-0.02%
2021/06/16	63.3	229.30	61	231.19	223.00	2.2	44,410	0.01%
2021/06/15	25	243.28	28	243.95	242.50	-3	43,982	-0.01%
2021/06/11	22.3	245.39	56.1	243.19	241.00	-33.8	44,896	-0.08%
2021/06/10	76.2	244.38	56	245.86	240.00	20.1	44,973	0.04%
2021/06/09	71	240.04	37.1	240.70	248.00	33.9	44,862	0.08%
2021/06/08	163.1	244.35	171.4	239.22	230.50	-8.2	44,752	-0.02%	大買/大賣/
2021/06/07	14	229.72	20	234.62	238.00	-6	44,289	-0.01%
2021/06/04	13.3	228.71	12	230.72	226.50	1.3	43,743	0.00%
2021/06/03	68	227.64	91.1	227.35	230.00	-23.1	43,243	-0.05%
2021/06/02	92.1	228.80	56.9	230.69	216.00	35.2	42,269	0.08%
2021/06/01	75	227.04	85.4	229.03	232.50	-10.3	40,906	-0.03%
2021/05/31	49	204.92	51	207.57	211.50	-2	39,973	-0.01%
2021/05/28	41	202.84	44.1	203.03	199.50	-3	39,364	-0.01%
2021/05/27	55.1	196.52	71	197.96	200.00	-15.9	39,070	-0.04%
2021/05/26	112	197.28	107	197.00	192.50	5	38,520	0.01%	大買/大賣/
2021/05/25	82.5	201.84	81.3	201.87	199.50	1.3	37,898	0.00%
2021/05/24	46.5	182.32	50	183.97	190.00	-3.6	36,643	-0.01%
2021/05/21	20	171.15	21	170.87	176.00	-1	35,838	0.00%
2021/05/20	50	173.12	35.1	173.32	169.00	15	35,635	0.04%
2021/05/19	117.1	172.42	104	172.56	179.00	13.1	35,152	0.04%	大買/大賣/
2021/05/18	33	158.82	15.1	161.62	163.00	17.9	34,334	0.05%
2021/05/17	79.6	155.86	79.1	155.26	148.50	0.6	34,113	0.00%
2021/05/14	79.1	179.24	114.2	177.33	164.50	-35.1	33,842	-0.10%	大賣/
2021/05/13	404.2	165.42	403.1	167.53	171.00	1.1	32,760	0.00%	大買/大賣/
2021/05/12	71.4	156.10	72	158.28	161.00	-0.6	31,940	0.00%
2021/05/11	16	167.50	18	165.03	162.50	-2	30,804	-0.01%
2021/05/10	64	189.73	31	186.32	180.50	33	30,623	0.11%
2021/05/07	38	182.49	43.2	182.82	183.00	-5.1	30,225	-0.02%
2021/05/06	45.1	177.08	45.3	175.38	171.00	-0.3	29,853	0.00%
2021/05/05	23.1	183.40	29.1	183.74	172.50	-6	29,380	-0.02%
2021/05/04	123.3	178.12	104.1	178.81	191.50	19.2	29,111	0.07%	大買/大賣/
2021/05/03	34.1	190.32	32.1	191.96	179.50	2	28,545	0.01%
2021/04/29	2	200.75	4.1	200.37	199.00	-2.1	28,395	-0.01%
2021/04/28	25.2	204.87	37	203.99	201.00	-11.8	28,586	-0.04%
2021/04/27	15	204.13	6.1	200.48	195.50	8.9	28,353	0.03%
2021/04/26	14.1	197.18	11.1	195.28	196.50	3	28,220	0.01%
2021/04/23	25.1	187.17	28	188.59	193.50	-2.9	28,108	-0.01%
2021/04/22	59	186.84	59	183.16	176.00	0	28,446	0.00%
2021/04/21	37.1	176.53	39.1	172.59	179.00	-2.1	28,387	-0.01%
2021/04/20	77.1	191.79	65.2	188.49	182.00	12	27,900	0.04%
2021/04/19	16.1	202.68	16.2	205.16	198.50	-0.1	27,235	0.00%
2021/04/16	103	230.45	112	230.56	220.50	-9	27,122	-0.03%	大買/大賣/
2021/04/15	108.2	209.74	90	211.21	220.00	18.2	26,314	0.07%	大買/
2021/04/14	64	197.49	79	201.92	200.00	-15	25,679	-0.06%
2021/04/13	100	208.01	93.3	210.02	202.50	6.7	24,924	0.03%
2021/04/12	33.2	210.82	33.3	211.21	202.50	-0.1	24,342	0.00%
2021/04/09	63.1	234.33	35	233.11	225.00	28.1	23,930	0.12%
2021/04/08	25.1	226.35	29.1	226.46	236.50	-4	23,464	-0.02%
2021/04/07	37	215.76	28	215.77	215.00	9	23,107	0.04%
2021/04/06	60.1	214.05	65	214.28	218.50	-4.9	22,891	-0.02%
2021/04/01	70.3	190.33	72.5	189.08	199.00	-2.2	22,675	-0.01%
2021/03/31	10.1	187.83	10	183.40	181.00	0.1	22,011	0.00%
2021/03/30	14	177.25	2.2	182.07	183.50	11.8	22,479	0.05%
2021/03/29	0.1	174.00	2.1	173.76	174.00	-2	22,643	-0.01%
2021/03/26	1	152.00	14	154.18	158.50	-13	23,226	-0.06%
2021/03/25	7	145.00	0	0.00	144.50	7	23,434	0.03%
2021/03/24	2	149.50	2	151.56	148.00	0	23,608	0.00%
2021/03/23	6	149.42	12.1	148.31	152.00	-6.1	23,801	-0.03%
2021/03/22	6	157.67	6	150.00	154.00	0	24,108	0.00%
2021/03/19	24.1	154.14	5.2	153.28	159.00	18.9	24,041	0.08%
2021/03/18	6.1	152.49	26.3	148.38	152.50	-20.3	23,912	-0.08%
2021/03/17	114.1	142.14	104	140.44	139.00	10.1	23,843	0.04%	大買/大賣/
2021/03/16	41	143.45	42	146.40	148.50	-1	22,616	0.00%
2021/03/15	53	130.86	106.2	132.18	135.00	-53.2	21,961	-0.24%	大賣/
2021/03/12	68	120.88	90	116.80	123.00	-22	21,016	-0.10%
2021/03/11	83	110.17	72	109.22	112.00	11	19,953	0.06%
2021/03/10	21	105.90	21	102.33	102.00	0	19,630	0.00%
2021/03/09	12	99.93	7	99.29	100.00	5	19,296	0.03%
2021/03/08	17	100.34	10	98.09	96.10	7	19,365	0.04%
2021/03/05	20	99.30	21	98.43	99.20	-1	19,397	-0.01%
2021/03/04	5	100.70	43	102.06	101.50	-38	19,409	-0.20%
2021/03/03	78	101.43	18	100.73	101.00	60	19,427	0.31%
2021/03/02	22	106.61	10	106.15	104.50	12	19,354	0.06%
2021/02/26	7	100.93	6	100.62	99.80	1	19,082	0.01%
2021/02/25	9	105.28	7	102.71	101.00	2	18,950	0.01%
2021/02/24	5	110.90	5	112.70	106.50	0	18,832	0.00%
2021/02/23	13	110.04	10	111.20	113.50	3	18,669	0.02%
2021/02/22	8	105.87	25	105.86	109.00	-17	18,470	-0.09%
2021/02/19	10	100.27	37	100.54	99.70	-27	18,188	-0.15%
2021/02/18	27	96.96	21	97.39	99.30	6	17,890	0.03%
2021/02/17	31	92.98	104	93.65	94.80	-73	17,744	-0.41%	大賣/
2021/02/05	106	87.90	45	86.19	88.30	61	17,606	0.35%	大買/
2021/02/04	30	84.17	40	83.98	83.10	-10	17,491	-0.06%
2021/02/03	35	83.60	0	0.00	83.60	35	17,453	0.20%
2021/02/02	15	82.75	0	0.00	81.90	15	17,654	0.08%
2021/02/01	0	0.00	1	82.50	81.60	-1	17,735	-0.01%
2021/01/29	3	88.40	3	85.07	84.00	0	17,492	0.00%
2021/01/27	0	0.00	5	91.56	90.80	-5	17,175	-0.03%
2021/01/26	9	92.31	6	94.40	90.80	3	17,215	0.02%
2021/01/25	7	97.93	5	95.68	95.60	2	16,996	0.01%
2021/01/22	12	100.60	9	101.33	101.00	3	17,006	0.02%
2021/01/21	6	96.17	18	97.32	97.90	-12	16,945	-0.07%
2021/01/20	1	98.60	26	107.60	98.60	-25	16,813	-0.15%
2021/01/19	71	108.79	30	107.58	109.50	41	16,898	0.24%
2021/01/18	22	107.95	59	110.10	108.50	-37	16,782	-0.22%
2021/01/15	47	111.95	40	107.89	110.50	7	16,420	0.04%
2021/01/14	22	103.27	2	103.00	106.00	20	15,638	0.13%
2021/01/13	15	96.74	19	97.64	96.60	-4	15,309	-0.03%
2021/01/12	6	94.60	0	0.00	93.50	6	15,066	0.04%
2021/01/11	16	100.19	11	98.67	98.00	5	14,830	0.03%
2021/01/08	5	92.84	6	93.47	92.90	-1	14,485	-0.01%
2021/01/07	1	91.30	41	89.15	91.90	-40	14,161	-0.28%
2021/01/06	10	88.73	2	90.60	86.10	8	13,867	0.06%
2021/01/05	4	87.40	48	88.10	87.90	-44	13,629	-0.32%
2021/01/04	14	92.04	18	91.14	90.70	-4	13,423	-0.03%
2020/12/31	41	97.10	25	93.25	93.50	16	13,225	0.12%
2020/12/30	3	95.27	46	96.37	95.10	-43	12,730	-0.34%
2020/12/29	24	99.86	3	100.50	95.50	21	12,492	0.17%
2020/12/28	58	98.79	54	98.21	99.00	4	12,246	0.03%
2020/12/25	27	89.67	23	89.84	91.50	4	11,791	0.03%
2020/12/24	58	85.92	32	85.90	87.50	26	11,465	0.23%
2020/12/23	3	79.90	23	84.91	85.00	-20	10,799	-0.19%
2020/12/22	36	84.02	12	85.20	77.50	24	10,442	0.23%
2020/12/21	16	75.24	34	77.90	80.80	-18	9,725	-0.18%
2020/12/18	34	72.14	48	71.88	73.50	-14	9,411	-0.15%
2020/12/17	11	70.84	38.1	71.65	72.20	-27.1	9,180	-0.29%
2020/12/16	25	68.04	11	71.77	68.40	14	8,966	0.16%
2020/12/15	0	0.00	1	69.50	67.70	-1	8,530	-0.01%
2020/12/14	39	68.68	35	69.02	68.50	4	8,452	0.05%
2020/12/11	85	68.09	2	69.80	68.70	83	8,405	0.99%
2020/12/10	12	68.43	10.1	68.00	67.50	1.9	8,237	0.02%
2020/12/08	2	66.00	0	0.00	66.50	2	7,848	0.03%
2020/12/07	5	62.88	8	64.28	65.10	-3	7,784	-0.04%
2020/12/04	60	67.35	78	65.84	64.80	-18	7,756	-0.23%
2020/12/03	9	67.54	12	67.03	67.40	-3	7,653	-0.04%
2020/12/02	15	68.30	10.7	69.02	66.50	4.3	7,624	0.06%
2020/12/01	11	66.13	28	66.82	65.70	-17	7,342	-0.23%
2020/11/30	19	65.53	7	66.26	66.60	12	7,166	0.17%
2020/11/27	8	62.20	8	62.45	62.50	0	6,971	0.00%
2020/11/26	5	62.50	2	61.35	61.90	3	6,865	0.04%
2020/11/25	1	59.10	5	62.10	59.10	-4	6,848	-0.06%
2020/11/24	5	60.90	0	0.00	60.90	5	6,805	0.07%
2020/11/23	19	60.57	10	61.70	60.10	9	6,790	0.13%
2020/11/20	10	59.10	0	59.50	59.80	10	6,750	0.15%
2020/11/19	25	59.16	32	59.23	58.40	-7	6,661	-0.11%
2020/11/17	1	57.80	1	57.60	57.40	0	6,694	0.00%
2020/11/16	13	56.76	10	56.50	57.00	3	6,670	0.04%
2020/11/13	6	56.88	10	56.79	57.10	-4	6,614	-0.06%
2020/11/12	7	55.74	6	57.50	55.00	1	6,515	0.02%
2020/11/11	22	55.83	14	55.77	56.30	8	6,390	0.13%
2020/11/10	18	56.39	40.1	55.88	56.30	-22.1	6,437	-0.34%
2020/11/09	26	53.86	13.1	52.88	54.80	12.9	6,022	0.21%
2020/11/06	2	50.30	3	51.20	49.90	-1	5,797	-0.02%
2020/11/05	6	50.80	1	49.90	50.30	5	5,845	0.09%
2020/11/04	1	49.30	2	50.35	50.40	-1	5,846	-0.02%
2020/11/03	6	50.60	3	50.27	49.70	3	5,814	0.05%
2020/11/02	1	50.90	0	0.00	52.00	1	5,817	0.02%
2020/10/30	45	52.47	46	52.59	51.20	-1	5,847	-0.02%
2020/10/29	3	51.50	3	52.67	52.50	0	5,939	0.00%
2020/10/28	20	50.58	33	51.07	51.20	-13	5,850	-0.22%
2020/10/27	0	0.00	1	49.05	48.40	-1	5,502	-0.02%
2020/10/26	0	0.00	2.8	47.90	47.00	-2.8	5,212	-0.05%
2020/10/14	1	33.45	4	33.56	33.50	-3	5,038	-0.06%
2020/10/13	0	0.00	10	33.80	33.80	-10	5,092	-0.20%
2020/10/12	30	33.33	0	0.00	32.60	30	5,098	0.59%
2020/10/08	0	0.00	10	33.70	34.15	-10	5,174	-0.19%
2020/09/30	0	0.00	10	32.58	32.70	-10	5,976	-0.17%
2020/09/29	10	32.33	5	32.65	32.30	5	6,154	0.08%
2020/09/28	20	31.74	20	31.73	31.75	0	6,419	0.00%
2020/09/23	5	33.60	0	0.00	33.30	5	7,630	0.07%
2020/09/22	5	32.10	5	32.55	33.60	0	7,661	0.00%
2020/09/21	0	0.00	16	33.89	33.40	-16	7,659	-0.21%
2020/09/17	0	0.00	15.4	33.49	33.20	-15.4	7,920	-0.19%
2020/09/16	5	33.00	10	33.30	33.00	-5	8,187	-0.06%
2020/09/15	20	33.09	5	33.45	33.05	15	8,308	0.18%
2020/09/14	1	33.40	6	33.00	33.20	-5	8,419	-0.06%
2020/09/11	5	32.65	5	32.90	32.45	0	8,468	0.00%
2020/09/10	2	33.00	64	33.18	32.65	-62	8,504	-0.73%
2020/09/08	30	32.43	0	0.00	32.20	30	8,754	0.34%
2020/09/07	8	32.37	18	33.00	32.35	-10	8,899	-0.11%
2020/09/04	5	32.00	7	32.42	32.35	-2	9,142	-0.02%
2020/09/03	0	0.00	29	32.98	32.90	-29	9,178	-0.32%
2020/09/02	10	32.85	10	32.65	32.90	0	9,233	0.00%
2020/09/01	15	32.73	5	32.65	32.55	10	9,341	0.11%
2020/08/31	79	33.43	62	33.52	33.05	17	9,520	0.18%
2020/08/28	10	31.85	40	32.41	32.70	-30	9,623	-0.31%
2020/08/27	32	32.32	5	33.20	32.10	27	9,829	0.27%
2020/08/26	1	33.10	0	0.00	33.00	1	9,797	0.01%
2020/08/25	21	33.44	2	33.40	33.25	19	9,811	0.19%
2020/08/24	5	33.20	3	33.50	33.20	2	9,816	0.02%
2020/08/20	28	33.53	48	32.46	32.95	-20	9,864	-0.20%
2020/08/19	8	36.64	0	0.00	35.95	8	9,753	0.08%
2020/08/18	10	37.03	5	37.45	37.05	5	9,735	0.05%
2020/08/17	62	36.56	2	37.33	37.30	60	9,709	0.62%
2020/08/14	0	0.00	0.1	36.40	36.40	-0.1	9,816	0.00%
2020/08/13	1	36.55	4.4	38.08	36.85	-3.4	9,891	-0.03%
2020/08/12	38	37.98	40	37.86	37.95	-2	9,990	-0.02%
2020/08/11	5	36.34	7	36.44	35.85	-2	9,929	-0.02%
2020/08/10	3	38.13	0	0.00	37.00	3	10,113	0.03%
2020/08/06	1	39.10	2.9	37.76	37.50	-1.9	11,129	-0.02%
2020/08/05	1	38.10	9.7	37.91	38.45	-8.7	11,261	-0.08%
2020/08/04	8	37.70	1	36.95	36.95	7	11,444	0.06%
2020/08/03	1	37.05	0	0.00	37.00	1	11,809	0.01%
2020/07/31	3	37.15	0	0.00	36.85	3	12,486	0.02%
2020/07/30	0	0.00	1	36.90	36.70	-1	12,943	-0.01%
2020/07/29	1	35.55	30	35.47	35.75	-29	13,194	-0.22%
2020/07/28	46	36.42	20	36.50	35.55	26	13,258	0.20%
2020/07/27	2	36.95	2.1	37.43	36.70	-0.1	13,268	0.00%
2020/07/24	6	37.85	139	38.77	36.00	-133	13,356	-1.00%	大賣/鉅額交易
2020/07/23	1	36.85	30	37.00	38.00	-29	13,411	-0.22%
2020/07/22	1	36.60	6	36.40	36.20	-5	13,559	-0.04%
2020/07/20	0	0.00	20	36.10	35.85	-20	13,805	-0.14%
2020/07/17	20	35.85	0	0.00	35.45	20	13,933	0.14%
2020/07/16	40	36.67	15	36.93	36.30	25	13,969	0.18%
2020/07/15	140	37.50	65	37.29	36.85	75	14,073	0.53%	大買/
2020/07/14	9	37.90	16	37.82	37.60	-7	14,035	-0.05%
2020/07/13	51	37.14	32	38.28	38.35	19	13,921	0.14%
2020/07/10	31	37.76	3	37.43	36.50	28	13,910	0.20%
2020/07/09	0	0.00	1	37.50	37.20	-1	13,865	-0.01%
2020/07/08	10	37.90	13	37.95	37.60	-3	13,782	-0.02%
2020/07/07	35	36.64	16	37.34	37.05	19	13,740	0.14%
2020/07/06	59	38.32	67	38.31	38.05	-8	13,518	-0.06%
2020/07/03	23	35.30	83	35.69	36.95	-60	13,152	-0.46%
2020/07/02	1	33.65	12	33.53	33.70	-11	12,618	-0.09%
2020/07/01	3	32.60	15	32.65	32.50	-12	12,526	-0.10%
2020/06/30	10	32.20	0	0.00	32.20	10	12,521	0.08%
2020/06/29	18	32.31	0	0.00	32.10	18	12,586	0.14%
2020/06/24	25	33.63	60	33.51	33.40	-35	12,549	-0.28%
2020/06/23	63	34.02	27	33.76	34.10	36	12,422	0.29%
2020/06/22	21	32.84	71	32.75	32.65	-50	12,237	-0.41%
2020/06/19	70	32.89	76	33.13	32.75	-6	12,203	-0.05%
2020/06/18	28	32.55	36	32.71	32.40	-8	12,136	-0.07%
2020/06/17	13	32.15	0	0.00	32.15	13	12,097	0.11%
2020/06/16	61	32.12	4	32.60	32.15	57	12,131	0.47%
2020/06/15	17	32.93	3	33.30	32.30	14	12,122	0.12%
2020/06/12	1	32.65	0	0.00	32.65	1	12,011	0.01%
2020/06/11	11	33.06	61	32.71	31.65	-50	12,006	-0.42%
2020/06/10	0	0.00	85	32.58	32.45	-85	11,876	-0.72%
2020/06/09	1	32.90	10	32.88	32.45	-9	12,063	-0.07%
2020/06/08	15	32.55	5	32.65	32.25	10	12,309	0.08%
2020/06/05	14	32.87	0	0.00	32.65	14	12,621	0.11%
2020/06/04	11	32.32	26	32.37	32.30	-15	12,878	-0.12%
2020/06/03	0	0.00	43.6	31.94	32.20	-43.6	12,993	-0.34%
2020/06/02	0	0.00	12	30.70	30.65	-12	13,175	-0.09%
2020/06/01	3	31.00	9	31.14	30.80	-6	13,257	-0.05%
2020/05/29	0	0.00	10	30.35	30.35	-10	13,309	-0.08%
2020/05/28	5	30.55	27	30.84	30.15	-22	13,487	-0.16%
2020/05/27	11	30.89	0	0.00	30.80	11	13,504	0.08%
2020/05/26	30	30.97	32	31.15	30.75	-2	13,571	-0.01%
2020/05/25	0	0.00	1	30.85	30.85	-1	13,651	-0.01%
2020/05/22	100	31.79	0	0.00	31.10	100	13,957	0.72%
2020/05/21	31	32.25	0	0.00	32.30	31	13,961	0.22%
2020/05/19	44.1	31.54	24	31.64	31.85	20.1	13,972	0.14%
2020/05/18	30	30.43	1	30.30	30.00	29	13,885	0.21%
2020/05/15	1	31.20	0	0.00	31.20	1	14,215	0.01%
2020/05/13	13	30.70	6	29.86	31.60	7	14,457	0.05%
2020/05/12	17	31.94	1	32.00	32.10	16	13,689	0.12%
2020/05/11	25	32.21	2	32.33	31.95	23	13,404	0.17%
2020/05/08	60	36.20	258	35.98	35.50	-198	13,050	-1.52%	大賣/鉅額交易
2020/05/07	238	36.22	99	36.04	36.50	139	12,651	1.10%	大買/鉅額交易
2020/05/06	19	34.62	16	35.75	35.00	3	11,977	0.03%
2020/05/05	3	33.65	10	34.01	33.70	-7	11,439	-0.06%
2020/04/30	30	31.90	0	0.00	32.20	30	11,116	0.27%
2020/04/29	21	32.55	10	32.15	32.05	11	11,001	0.10%
2020/04/28	35	30.99	11	34.19	31.45	24	10,887	0.22%
2020/04/27	97	33.17	41	33.60	33.15	56	10,629	0.53%
2020/04/24	5	31.75	30	32.11	32.20	-25	10,392	-0.24%
2020/04/23	5	30.89	3	31.25	30.90	2	10,362	0.02%
2020/04/22	80	28.94	80.3	29.76	30.15	-0.3	10,319	0.00%
2020/04/20	8	32.42	0	0.00	31.70	8	10,104	0.08%
2020/04/17	1	34.20	0	0.00	33.45	1	10,046	0.01%
2020/04/16	0	0.00	5	33.95	34.05	-5	10,117	-0.05%
2020/04/15	13	34.12	10	34.35	33.00	3	10,158	0.03%
2020/04/14	18	32.78	17	32.83	33.40	1	9,868	0.01%
2020/04/13	13	31.84	23	31.93	31.90	-10	9,705	-0.10%
2020/04/10	5	32.03	114	31.42	31.35	-109	9,633	-1.13%	大賣/鉅額交易
2020/04/09	108	30.93	1	30.45	31.40	107	9,501	1.13%	大買/鉅額交易
2020/04/08	1	30.65	0	0.00	30.75	1	9,417	0.01%
2020/04/07	0	0.00	108	29.03	30.00	-108	9,309	-1.16%	大賣/鉅額交易
2020/04/06	50	28.00	102	28.65	28.40	-52	9,176	-0.57%	大賣/
2020/04/01	150	28.30	0	0.00	28.10	150	9,128	1.64%	大買/鉅額交易
2020/03/31	6	28.95	2	28.55	28.30	4	9,101	0.04%
2020/03/30	2	28.78	0	0.00	28.90	2	9,008	0.02%
2020/03/27	16	27.98	13	28.13	27.10	3	8,949	0.03%
2020/03/26	0	0.00	10	27.55	27.95	-10	8,942	-0.11%
2020/03/25	10	27.35	0	0.00	26.70	10	8,942	0.11%
2020/03/24	10	26.50	10	26.25	26.30	0	8,869	0.00%
2020/03/17	3	27.20	33	26.64	27.25	-30	8,738	-0.34%
2020/03/16	15	27.47	20	26.46	26.30	-5	8,655	-0.06%
2020/03/13	35	26.26	1	26.15	26.65	34	8,542	0.40%
2020/03/12	28	31.21	90	29.44	28.95	-62	8,308	-0.75%
2020/03/11	30	33.04	49	32.90	32.15	-19	8,032	-0.24%
2020/03/10	23	31.94	30	31.86	31.15	-7	7,669	-0.09%
2020/03/09	6	32.50	0	0.00	30.50	6	7,272	0.08%
2020/03/06	102	33.42	162	32.24	33.05	-60	7,047	-0.85%	大買/大賣/
2020/03/04	1	30.00	16	30.53	30.65	-15	6,657	-0.23%
2020/03/03	7	30.89	26	31.40	31.05	-19	6,666	-0.29%
2020/03/02	5	29.81	0	0.00	30.15	5	6,555	0.08%
2020/02/27	29	29.39	26	29.90	30.40	3	6,519	0.05%
2020/02/26	5	30.15	8	29.95	30.15	-3	6,680	-0.04%
2020/02/25	38	29.69	1	31.85	29.35	37	6,769	0.55%
2020/02/24	0	0.00	15	31.35	31.70	-15	6,480	-0.23%
2020/02/21	21	31.94	53	31.35	31.55	-32	6,512	-0.49%
2020/02/20	115	31.59	162	31.22	31.30	-47	6,546	-0.72%	大買/大賣/
2020/02/19	160	31.42	15	31.62	31.80	145	6,446	2.25%	大買/鉅額交易
2020/02/18	54	31.62	92	31.30	31.60	-38	6,342	-0.60%
2020/02/17	2	31.08	20	30.89	31.20	-18	6,005	-0.30%
2020/02/14	3	27.42	27	27.55	28.40	-24	5,467	-0.44%
2020/02/13	2	26.35	51	26.29	26.30	-49	5,214	-0.94%
2020/02/12	12	25.85	54	25.11	26.05	-42	5,171	-0.81%
2020/02/11	0	0.00	1	24.85	24.80	-1	5,261	-0.02%
2020/02/10	1	24.45	3	24.30	24.30	-2	5,357	-0.04%
2020/02/07	7	25.80	0	0.00	24.80	7	5,375	0.13%
2020/02/06	6	25.63	5	25.85	25.55	1	5,398	0.02%
2020/02/05	14	25.70	0	0.00	25.45	14	5,485	0.26%
2020/02/04	0	0.00	3	25.90	26.20	-3	5,467	-0.05%
2020/02/03	5	25.08	24	24.75	25.15	-19	5,465	-0.35%
2020/01/31	9	25.81	0	0.00	25.50	9	5,467	0.16%
2020/01/30	15	25.45	0	0.00	25.75	15	5,524	0.27%
2020/01/20	4	27.80	0	0.00	27.50	4	5,616	0.07%
2020/01/17	0	0.00	8	27.18	27.55	-8	5,571	-0.14%
2020/01/16	0	0.00	3	26.70	26.70	-3	5,429	-0.06%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	28	25.44	25.65	-28	5,214	-0.54%
2020/01/13	9	25.57	1	25.90	25.40	8	5,169	0.15%
2020/01/10	0	0.00	2	25.45	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	9	24.42	24.85	-9	4,879	-0.18%
2020/01/07	40	22.68	0	0.00	22.65	40	4,783	0.84%
2020/01/06	0	0.00	7	22.95	22.90	-7	4,749	-0.15%
2019/12/23	22	23.77	2	23.40	23.40	20	4,582	0.44%
2019/12/20	22	24.39	6	24.45	24.15	16	4,497	0.36%
2019/12/18	2	24.70	0	0.00	24.75	2	4,409	0.05%
2019/12/13	11	24.84	10	25.50	24.70	1	4,325	0.02%
2019/12/12	10	25.10	6	25.50	25.25	4	4,300	0.09%
2019/12/11	3	25.60	0	0.00	25.25	3	4,192	0.07%
2019/12/10	0	0.00	20	25.55	26.00	-20	4,130	-0.48%
2019/12/09	0	0.00	2	25.65	25.60	-2	4,095	-0.05%
2019/12/03	3	26.45	24	26.20	26.50	-21	3,903	-0.54%
2019/12/02	0	0.00	20	25.60	25.80	-20	3,803	-0.53%
2019/11/29	6	26.28	3	26.45	26.20	3	3,779	0.08%
2019/11/28	15	26.21	2	26.23	26.30	13	3,710	0.35%
2019/11/27	18	25.69	7	26.10	26.10	11	3,641	0.30%
2019/11/26	15	25.76	5	25.72	25.70	10	3,573	0.28%
2019/11/25	44	25.75	9	25.89	25.80	35	3,521	0.99%
2019/11/22	65	25.22	7	25.52	25.50	58	3,237	1.79%
2019/11/21	5	25.00	21	24.86	25.00	-16	3,016	-0.53%
2019/11/20	25	24.11	10	24.65	24.75	15	2,943	0.51%
2019/11/19	5	24.24	9	24.94	23.85	-4	2,829	-0.14%
2019/11/18	8	24.78	0	0.00	24.80	8	2,650	0.30%
2019/11/11	0	0.00	4	24.70	24.15	-4	2,359	-0.17%
2019/11/08	9	24.51	9	24.74	24.90	0	2,305	0.00%
2019/11/07	2	24.60	2	24.50	25.00	0	2,208	0.00%
2019/11/06	0	0.00	20	24.25	24.05	-20	2,100	-0.95%
2019/11/05	5	23.95	5	24.00	24.00	0	2,055	0.00%
2019/11/04	3	24.50	1	24.90	24.00	2	2,008	0.10%
2019/11/01	0	0.00	5	24.20	24.10	-5	1,906	-0.26%
2019/10/31	12	23.70	5	24.09	23.80	7	1,885	0.37%
2019/10/30	0	0.00	5	23.80	23.90	-5	1,832	-0.27%
2019/10/29	23	23.80	6	24.22	23.40	17	1,786	0.95%
2019/10/28	36	23.89	10	24.35	24.90	26	1,648	1.58%
2019/10/25	30	22.90	0	0.00	22.95	30	1,460	2.05%
2019/10/23	20	22.75	0	0.00	22.55	20	1,503	1.33%
2019/10/18	30	22.44	0	0.00	22.30	30	1,505	1.99%
2019/09/23	0	0.00	1	21.95	21.95	-1	1,597	-0.06%
2019/09/17	3	22.15	0	0.00	22.05	3	1,556	0.19%
2019/08/16	0	0.00	1	22.35	22.70	-1	1,727	-0.06%
2019/08/15	1	21.25	0	0.00	22.00	1	1,731	0.06%
2019/08/12	0	0.00	1	22.20	22.10	-1	1,854	-0.05%
2019/08/05	1	21.60	0	0.00	21.20	1	1,954	0.05%
2019/07/31	2	23.25	4	23.10	23.25	-2	2,054	-0.10%
2019/07/30	4	22.80	4	22.95	22.95	0	2,082	0.00%
2019/07/29	18	23.24	16	22.75	22.80	2	2,095	0.10%
2019/07/26	20	23.76	20	23.60	23.60	0	2,056	0.00%
2019/07/25	4	23.45	4	23.80	23.95	0	2,047	0.00%
2019/07/22	0	0.00	2	22.70	22.80	-2	2,329	-0.09%
2019/07/11	1	24.05	0	0.00	23.75	1	2,904	0.03%
2019/07/03	2	23.40	0	0.00	23.45	2	3,404	0.06%
2019/06/25	0	0.00	1	23.45	23.00	-1	3,599	-0.03%
2019/06/24	1	23.60	0	0.00	23.45	1	3,665	0.03%
2019/06/12	2	22.55	0	0.00	22.50	2	4,912	0.04%
2019/06/10	1	21.75	0	0.00	21.60	1	4,884	0.02%
2019/05/31	0	0.00	3	21.45	21.40	-3	4,881	-0.06%
2019/05/30	1	21.15	0	0.00	21.40	1	4,900	0.02%
2019/05/28	0	0.00	3	20.10	20.30	-3	4,967	-0.06%
2019/05/23	3	21.05	2	21.40	21.25	1	5,040	0.02%
2019/05/22	1	20.85	3	20.83	20.55	-2	4,973	-0.04%
2019/05/21	4	19.94	1	19.95	20.60	3	4,972	0.06%
2019/05/16	1	22.60	2	22.40	22.45	-1	5,076	-0.02%
2019/05/13	0	0.00	3	22.05	22.05	-3	5,062	-0.06%
2019/05/09	3	23.80	5	23.21	23.20	-2	5,053	-0.04%
2019/05/06	2	24.45	3	24.40	24.30	-1	5,004	-0.02%
2019/04/30	1	24.90	0	0.00	25.15	1	4,988	0.02%
2019/04/29	3	25.73	0	0.00	24.95	3	4,995	0.06%
2019/04/26	2	26.38	0	0.00	26.50	2	4,899	0.04%
2019/04/24	3	26.15	0	0.00	25.70	3	4,724	0.06%
2019/04/23	0	0.00	1	26.40	26.20	-1	4,795	-0.02%
2019/04/22	1	25.90	14	26.20	26.50	-13	4,687	-0.28%
2019/04/18	2	24.30	0	0.00	24.00	2	4,587	0.04%
2019/04/16	1	24.65	0	0.00	24.60	1	4,542	0.02%
2019/04/15	2	25.30	0	0.00	25.30	2	4,502	0.04%
2019/04/11	1	26.05	61	25.86	25.60	-60	4,521	-1.33%
2019/04/10	60	26.41	9	26.36	26.35	51	4,474	1.14%
2019/04/09	3	24.80	0	0.00	25.70	3	4,267	0.07%
2019/04/08	7	25.42	0	0.00	25.45	7	4,219	0.17%
2019/04/03	1	25.05	0	0.00	25.05	1	4,227	0.02%
2019/04/02	0	0.00	3	25.10	25.35	-3	4,248	-0.07%
2019/03/29	3	24.65	0	0.00	24.80	3	4,284	0.07%
2019/03/28	1	24.55	0	0.00	24.55	1	4,338	0.02%
2019/03/27	2	25.25	1	25.35	25.20	1	4,472	0.02%
2019/03/26	6	25.94	0	0.00	25.80	6	4,726	0.13%
2019/03/25	2	25.80	1	26.00	26.00	1	4,815	0.02%
2019/03/22	4	26.65	5	26.53	26.50	-1	4,912	-0.02%
2019/03/20	7	25.74	3	25.60	25.10	4	4,913	0.08%
2019/03/19	9	24.86	14	24.96	25.25	-5	4,776	-0.10%
2019/03/18	6	23.68	5	23.83	24.60	1	4,557	0.02%
2019/03/15	0	22.30	0	0.00	22.40	0	4,322	0.00%
2019/03/14	0	0.00	9	21.70	21.50	-9	4,390	-0.20%
2019/03/13	0	0.00	3	21.65	21.75	-3	4,418	-0.07%
2019/03/08	0	0.00	2	21.60	21.65	-2	4,549	-0.04%
2019/03/07	2	22.33	4	21.78	21.80	-2	4,614	-0.04%
2019/03/06	1	22.35	0	0.00	22.30	1	4,631	0.02%
2019/03/05	2	22.35	0	0.00	22.35	2	4,644	0.04%
2019/03/04	3	22.15	0	0.00	22.10	3	4,609	0.07%
2019/02/25	0	0.00	3	22.10	21.85	-3	4,419	-0.07%
2019/02/19	2	21.55	0	0.00	21.50	2	4,357	0.05%
2019/02/15	3	21.42	0	0.00	21.25	3	4,246	0.07%
2019/01/30	10	23.05	10	22.95	22.65	0	4,084	0.00%
2019/01/28	0	0.00	3	22.60	22.90	-3	4,025	-0.07%
2019/01/21	0	0.00	5	21.97	21.90	-5	3,978	-0.13%
2019/01/17	0	0.00	7	21.99	21.85	-7	3,997	-0.18%
2019/01/16	4	21.75	2	21.90	21.70	2	4,009	0.05%
2019/01/15	7	21.79	2	21.95	21.70	5	3,967	0.13%
2019/01/10	3	22.60	2	22.55	22.90	1	3,735	0.03%
2019/01/09	2	24.40	1	24.50	24.30	1	3,626	0.03%
2019/01/07	1	24.20	0	0.00	24.10	1	3,565	0.03%
2019/01/03	1	24.80	0	0.00	24.80	1	3,535	0.03%
2019/01/02	4	26.21	5	25.86	25.90	-1	3,478	-0.03%
2018/12/28	5	26.80	18	26.65	26.75	-13	3,437	-0.38%
2018/12/27	15	26.50	0	0.00	26.35	15	3,434	0.44%
2018/12/26	1	26.90	0	0.00	26.00	1	3,398	0.03%
2018/12/25	2	27.70	0	0.00	27.35	2	3,315	0.06%
2018/12/24	7	29.00	5	29.29	28.45	2	3,268	0.06%
2018/12/22	0	0.00	1	28.05	28.25	-1	3,174	-0.03%
2018/12/21	3	27.47	0	0.00	28.25	3	3,155	0.10%
2018/12/20	24	28.14	20	29.10	27.85	4	3,073	0.13%
2018/12/19	11	29.39	4	29.85	29.30	7	2,877	0.24%
2018/12/18	0	0.00	2	28.60	28.25	-2	2,555	-0.08%
2018/12/17	12	28.13	10	28.00	28.10	2	2,408	0.08%
2018/12/14	6	27.85	17	28.24	29.00	-11	2,227	-0.49%
2018/12/13	5	26.88	1	26.80	26.60	4	1,878	0.21%
2018/12/12	0	0.00	2	26.33	26.00	-2	1,835	-0.11%
2018/12/11	10	24.60	10	25.35	25.75	0	1,795	0.00%
2018/12/10	3	25.33	0	0.00	24.85	3	1,772	0.17%
2018/12/07	0	0.00	3	26.12	27.45	-3	1,673	-0.18%
2018/12/06	2	25.55	0	0.00	25.55	2	1,568	0.13%
2018/12/05	1	26.30	0	0.00	26.30	1	1,527	0.07%
2018/12/03	0	0.00	2	26.20	26.85	-2	1,576	-0.13%
2018/11/30	1	25.30	4	25.25	25.65	-3	1,510	-0.20%
2018/11/29	3	25.17	0	0.00	24.90	3	1,470	0.20%
2018/11/28	2	24.40	0	0.00	25.25	2	1,438	0.14%
2018/11/14	0	0.00	21	24.50	25.00	-21	1,551	-1.35%
2018/10/24	0	23.30	0	0.00	23.35	0	1,583	0.00%
2018/10/18	0	21.25	0	0.00	21.25	0	1,550	0.00%
2018/10/12	1	20.35	1	20.60	20.40	0	1,569	0.00%
2018/10/11	0	0.00	3	21.10	21.10	-3	1,556	-0.19%
2018/09/13	0	0.00	10	25.00	24.70	-10	1,705	-0.59%
2018/09/12	5	24.85	0	0.00	24.70	5	1,729	0.29%
2018/09/11	5	24.50	0	0.00	25.25	5	1,734	0.29%
2018/09/10	0	0.00	34	24.68	24.85	-34	1,741	-1.95%
2018/09/07	33	23.85	0	0.00	24.10	33	1,735	1.90%
2018/09/05	2	27.30	12	26.78	26.75	-10	1,698	-0.59%
2018/09/04	10	26.55	0	0.00	26.40	10	1,684	0.59%
2018/09/03	0	0.00	55	26.30	26.55	-55	1,716	-3.20%
2018/08/31	10	26.45	0	0.00	26.80	10	1,736	0.58%
2018/08/29	0	0.00	1	26.05	26.35	-1	1,819	-0.05%
2018/08/24	23	25.41	30	25.55	25.30	-7	1,805	-0.39%
2018/08/22	2	24.55	0	0.00	24.50	2	1,772	0.11%
2018/08/17	2	24.50	0	0.00	24.50	2	1,787	0.11%
2018/08/15	1	23.05	40	23.08	23.20	-39	1,713	-2.28%
2018/08/13	0	0.00	3	23.02	23.35	-3	1,692	-0.18%
2018/07/31	0	0.00	2	25.05	25.10	-2	1,693	-0.12%
2018/07/30	2	25.45	0	0.00	25.25	2	1,695	0.12%
2018/07/12	10	24.58	10	24.85	25.05	0	2,129	0.00%
2018/07/11	22	25.53	4	25.48	25.00	18	2,201	0.82%
2018/07/10	50	26.29	10	26.20	26.20	40	2,179	1.84%
2018/07/05	10	26.98	35	27.03	26.70	-25	2,375	-1.05%
2018/07/04	20	27.28	0	0.00	26.90	20	2,598	0.77%
2018/07/03	30	27.78	20	27.35	27.35	10	2,807	0.36%
2018/06/27	0	0.00	2	26.60	26.20	-2	3,190	-0.06%
2018/06/26	2	26.30	0	0.00	26.05	2	3,214	0.06%
2018/06/21	2	27.90	0	0.00	28.25	2	3,241	0.06%
2018/06/15	1	28.70	0	0.00	28.30	1	3,389	0.03%
2018/06/14	0	0.00	3	28.60	28.50	-3	3,359	-0.09%
2018/06/06	0	0.00	3	28.25	28.55	-3	3,365	-0.09%
2018/06/05	3	27.50	1	27.40	27.05	2	3,392	0.06%
2018/06/04	17	27.42	20	27.27	27.25	-3	3,463	-0.09%
2018/06/01	6	27.38	0	0.00	27.50	6	3,592	0.17%
2018/05/28	1	26.85	0	0.00	26.80	1	3,554	0.03%
2018/05/24	15	26.69	15	26.87	26.85	0	3,553	0.00%
2018/05/23	1	26.70	1	27.10	26.70	0	3,569	0.00%
2018/05/15	0	0.00	2	26.10	26.05	-2	3,716	-0.05%
2018/05/11	2	26.30	0	0.00	26.00	2	3,829	0.05%
2018/05/10	0	0.00	3	26.30	26.30	-3	3,829	-0.08%
2018/05/08	2	26.05	10	26.10	26.25	-8	3,827	-0.21%
2018/05/04	3	25.55	11	25.61	25.80	-8	3,838	-0.21%
2018/05/03	10	25.83	10	25.80	25.80	0	3,831	0.00%
2018/05/02	0	0.00	1	26.35	26.10	-1	3,825	-0.03%
2018/04/30	22	25.94	11	25.95	25.95	11	3,820	0.29%
2018/04/27	4	27.61	1	27.80	27.00	3	3,783	0.08%
2018/04/26	5	27.91	8	28.14	27.40	-3	3,796	-0.08%
2018/04/25	0	0.00	4	27.85	28.05	-4	3,770	-0.11%
2018/04/24	2	28.45	0	0.00	27.55	2	3,774	0.05%
2018/04/23	4	28.59	5	28.47	28.65	-1	3,766	-0.03%
2018/04/20	3	28.63	1	28.70	28.55	2	3,777	0.05%
2018/04/19	11	27.99	10	28.13	28.05	1	3,734	0.03%
2018/04/18	1	28.15	0	0.00	27.75	1	3,706	0.03%
2018/04/17	3	29.63	0	0.00	28.15	3	3,643	0.08%
2018/04/13	7	30.51	4	30.73	30.80	3	3,613	0.08%
2018/04/12	2	30.50	6	30.92	30.90	-4	3,645	-0.11%
2018/04/11	9	30.92	5	30.40	30.40	4	3,870	0.10%
2018/04/10	83	32.31	46	30.97	30.90	37	3,913	0.95%
2018/04/09	0	0.00	1	33.00	32.80	-1	3,788	-0.03%
2018/04/03	1	31.80	0	0.00	31.95	1	3,589	0.03%
2018/04/02	51	32.51	50	32.41	32.15	1	3,569	0.03%
2018/03/31	2	32.00	0	0.00	31.95	2	3,438	0.06%
2018/03/30	0	0.00	5	31.88	31.85	-5	3,369	-0.15%
2018/03/29	1	30.80	0	0.00	30.55	1	3,230	0.03%
2018/03/28	2	31.35	2	31.18	31.15	0	3,283	0.00%
2018/03/27	3	31.65	1	31.55	31.55	2	3,359	0.06%
2018/03/26	5	31.08	5	31.14	31.60	0	3,407	0.00%
2018/03/23	11	30.83	1	31.20	31.20	10	3,681	0.27%
2018/03/22	0	0.00	4	31.76	31.60	-4	3,690	-0.11%
2018/03/21	0	0.00	23	31.12	31.30	-23	3,614	-0.64%
2018/03/20	2	30.10	2	30.55	30.40	0	3,625	0.00%
2018/03/19	5	30.70	1	30.50	30.40	4	3,652	0.11%
2018/03/16	11	30.83	1	31.05	30.55	10	3,673	0.27%
2018/03/15	8	30.86	2	30.85	31.00	6	3,752	0.16%
2018/03/14	6	31.36	2	31.35	30.80	4	3,789	0.11%
2018/03/13	0	0.00	10	31.31	31.30	-10	3,722	-0.27%
2018/03/12	10	30.73	0	0.00	30.65	10	3,695	0.27%
2018/03/09	0	0.00	2	31.50	31.00	-2	3,693	-0.05%
2018/03/08	10	29.70	14	30.13	30.35	-4	3,609	-0.11%
2018/03/05	1	28.25	0	0.00	27.60	1	3,584	0.03%
2018/02/27	0	0.00	1	28.20	28.20	-1	3,700	-0.03%
2018/02/26	10	28.08	28	27.99	28.15	-18	3,745	-0.48%
2018/02/23	2	27.85	4	27.68	27.85	-2	3,757	-0.05%
2018/02/22	2	26.75	2.6	27.06	27.45	-0.6	3,836	-0.01%
2018/02/21	0	0.00	14	26.20	26.90	-14	3,983	-0.35%
2018/02/12	29	25.71	15	25.85	25.50	14	3,980	0.35%
2018/02/08	0	0.00	1	27.70	27.85	-1	3,953	-0.03%
2018/02/06	0	0.00	23	29.25	27.40	-23	4,080	-0.56%
2018/02/02	0	0.00	2	30.65	30.75	-2	4,186	-0.05%
2018/02/01	0	0.00	22	30.62	30.45	-22	4,371	-0.50%
2018/01/31	21	30.26	1	30.20	30.15	20	4,403	0.45%
2018/01/30	24	30.97	0	0.00	30.70	24	4,441	0.54%
2018/01/24	1	30.80	0	0.00	30.95	1	4,694	0.02%
2018/01/22	4	31.45	1	31.20	31.20	3	4,778	0.06%
2018/01/19	0.2	31.20	0	0.00	31.20	0.2	4,811	0.00%
2018/01/18	2	31.00	0	0.00	31.00	2	4,819	0.04%
2018/01/15	0	0.00	1	30.70	31.25	-1	4,839	-0.02%
2018/01/11	1	30.00	0	0.00	30.00	1	4,895	0.02%
2018/01/10	0	0.00	1	30.90	30.75	-1	4,931	-0.02%
2018/01/09	1	31.20	2	30.95	30.90	-1	4,960	-0.02%
2018/01/05	54	33.61	45	33.45	33.20	9	4,898	0.18%
2018/01/04	1	32.15	10	32.55	32.70	-9	4,675	-0.19%
2018/01/03	0	0.00	2	31.85	31.70	-2	4,688	-0.04%
2018/01/02	1	31.05	0	0.00	31.25	1	4,624	0.02%