敦泰 (3545)-兆豐-南門券商分點個股進出

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
82.2
漲跌
▼1.2
漲幅
-1.44%
成交量
897張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－兆豐-南門券商分點個股進出

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

兆豐-南門券商分點個股進出
兆豐-南門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
2024/04/25	5	82.30	4	81.85	82.20	1	4,145	0.02%
2024/04/23	5	81.06	12	81.47	81.60	-7	4,215	-0.17%
2024/04/22	4	80.73	0	0.00	79.60	4	4,237	0.09%
2024/04/19	14	82.13	0	0.00	81.70	14	4,254	0.33%
2024/04/18	4	84.18	0	0.00	84.50	4	4,240	0.09%
2024/04/16	9	84.19	0	0.00	83.80	9	4,277	0.21%
2024/04/15	16	87.83	15	88.15	87.30	1	4,266	0.02%
2024/04/12	3	89.53	0	0.00	89.30	3	4,259	0.07%
2024/04/11	2	90.60	0	0.00	89.80	2	4,268	0.05%
2024/04/09	2	90.10	0	0.00	90.60	2	4,263	0.05%
2024/04/08	0	0.00	1	90.50	90.30	-1	4,294	-0.02%
2024/03/27	1	96.00	0	0.00	95.30	1	4,531	0.02%
2024/03/26	1	94.80	7	94.91	94.70	-6	4,513	-0.13%
2024/03/25	3	96.63	1.3	95.92	95.20	1.7	4,464	0.04%
2024/03/22	2.3	93.57	7	93.40	92.70	-4.7	4,389	-0.11%
2024/03/21	1	88.40	0	0.00	90.50	1	4,366	0.02%
2024/03/20	3	91.03	0	0.00	90.20	3	4,360	0.07%
2024/03/19	4	91.80	0	0.00	91.20	4	4,390	0.09%
2024/03/15	7	90.66	0	0.00	90.00	7	4,452	0.16%
2024/03/14	5	91.02	5	90.90	90.90	0	4,511	0.00%
2024/03/13	1	92.00	0	0.00	91.90	1	4,545	0.02%
2024/03/12	2	93.20	0	0.00	93.20	2	4,589	0.04%
2024/03/08	8	94.06	2	93.00	92.80	6	4,720	0.13%
2024/03/07	5	94.84	6	94.60	94.50	-1	4,795	-0.02%
2024/03/05	2	97.80	0	0.00	98.20	2	5,126	0.04%
2024/02/29	0	0.00	11	97.82	97.50	-11	5,932	-0.19%
2024/02/27	21	97.86	21	99.61	98.50	0	6,012	0.00%
2024/02/26	17	100.18	16	99.88	99.20	1	6,141	0.02%
2024/02/23	5	106.00	0	0.00	104.00	5	6,391	0.08%
2024/02/22	4	104.13	0	0.00	105.50	4	6,602	0.06%
2024/02/21	7	108.14	0	0.00	105.00	7	7,258	0.10%
2024/02/20	10	108.45	0	0.00	108.50	10	7,428	0.13%
2024/02/16	0	0.00	1	103.50	103.00	-1	7,920	-0.01%
2024/02/05	0	0.00	5	101.46	99.20	-5	8,495	-0.06%
2024/02/02	1	100.50	1	101.00	101.50	0	8,506	0.00%
2024/02/01	0	0.00	1	98.70	96.50	-1	8,497	-0.01%
2024/01/31	3	101.40	1	103.00	99.10	2	8,589	0.02%
2024/01/24	3	105.00	3	102.50	102.00	0	8,974	0.00%
2024/01/23	6	105.17	5	106.00	108.00	1	8,928	0.01%
2024/01/19	5	97.28	1	97.10	97.60	4	8,852	0.05%
2024/01/18	1	97.30	1	97.80	97.80	0	8,842	0.00%
2024/01/08	1	107.50	1	104.50	104.00	0	9,124	0.00%
2024/01/05	1	106.00	1	107.50	106.50	0	9,115	0.00%
2023/12/27	3	112.83	1	108.50	113.00	2	9,171	0.02%
2023/12/26	2	110.25	0	0.00	108.50	2	9,062	0.02%
2023/12/22	1	109.50	1	109.00	108.50	0	9,165	0.00%
2023/12/13	0	0.00	0	116.50	116.50	0	9,494	0.00%
2023/12/11	0	0.00	5	119.00	119.50	-5	9,534	-0.05%
2023/12/08	0	0.00	2	121.50	121.50	-2	9,510	-0.02%
2023/12/07	1	120.00	0	0.00	121.50	1	9,597	0.01%
2023/11/30	0	0.00	1	129.00	129.00	-1	9,439	-0.01%
2023/11/29	3	129.83	3	128.67	129.00	0	9,273	0.00%
2023/11/28	0	0.00	4	129.25	132.50	-4	8,835	-0.05%
2023/11/24	0	0.00	1	126.50	125.00	-1	8,391	-0.01%
2023/11/22	2	124.50	2	125.25	123.50	0	8,077	0.00%
2023/11/20	43	118.90	41	120.01	118.50	2	7,474	0.03%
2023/11/17	5	106.90	12	108.96	114.00	-7	6,753	-0.10%
2023/11/16	21	102.50	26	102.44	104.00	-5	6,357	-0.08%
2023/11/15	67	100.02	59	100.25	101.00	8	6,083	0.13%
2023/11/14	5	92.68	6	93.58	95.00	-1	5,613	-0.02%
2023/11/10	1	85.60	7	85.66	86.70	-6	4,932	-0.12%
2023/11/09	0	0.00	2	86.25	86.20	-2	4,887	-0.04%
2023/11/08	4	85.85	3	86.40	85.20	1	4,798	0.02%
2023/11/07	6	86.35	6	85.88	87.80	0	4,648	0.00%
2023/11/06	9	84.59	3	84.53	84.60	6	4,454	0.13%
2023/11/03	3	81.83	3	81.57	82.30	0	4,269	0.00%
2023/11/02	1	83.10	0	0.00	82.50	1	4,213	0.02%
2023/11/01	0	0.00	1	82.10	81.90	-1	4,076	-0.02%
2023/10/31	6	83.25	6	82.48	80.60	0	4,025	0.00%
2023/10/30	0	0.00	1	80.20	81.60	-1	3,916	-0.03%
2023/10/27	2	78.40	3	77.93	77.60	-1	3,800	-0.03%
2023/10/26	2	79.00	1	79.40	78.80	1	3,783	0.03%
2023/10/25	1	81.50	2	81.30	81.10	-1	3,776	-0.03%
2023/10/24	1	79.00	0	0.00	79.20	1	3,782	0.03%
2023/10/23	2	79.40	2	79.80	79.40	0	3,764	0.00%
2023/10/20	2	80.70	2	79.60	80.70	0	3,753	0.00%
2023/10/19	1	82.70	3	81.30	82.00	-2	3,700	-0.05%
2023/10/17	3	80.67	3	80.03	79.50	0	3,552	0.00%
2023/10/11	4	82.15	1	80.50	78.80	3	3,445	0.09%
2023/10/06	1	81.70	2	81.25	81.20	-1	3,413	-0.03%
2023/10/05	3	79.67	3	81.07	80.90	0	3,374	0.00%
2023/10/03	12	79.44	13	79.98	80.50	-1	3,340	-0.03%
2023/10/02	0	0.00	4	75.60	76.40	-4	3,217	-0.12%
2023/09/28	4	76.15	8	76.25	75.60	-4	3,210	-0.12%
2023/09/27	2	79.10	2	78.75	77.80	0	3,180	0.00%
2023/09/26	0	0.00	1	79.00	77.40	-1	3,067	-0.03%
2023/09/22	1	78.00	0	0.00	78.70	1	3,059	0.03%
2023/09/21	2.2	78.99	1	79.60	78.70	1.2	3,040	0.04%
2023/09/20	0	0.00	2	81.75	79.10	-2	2,972	-0.07%
2023/09/19	10.3	81.90	11	81.16	81.40	-0.7	2,883	-0.02%
2023/09/18	5.5	83.15	3	83.53	82.30	2.5	2,756	0.09%
2023/09/14	2	78.00	4	77.63	78.40	-2	2,341	-0.09%
2023/09/13	13	75.91	7	76.31	76.90	6	2,285	0.26%
2023/09/12	5	76.58	9	76.73	76.00	-4	2,250	-0.18%
2023/09/11	17	77.25	16	77.28	79.00	1	2,131	0.05%
2023/09/08	2	73.55	3	73.40	73.60	-1	1,974	-0.05%
2023/09/07	1	74.60	2	75.50	74.60	-1	2,002	-0.05%
2023/09/06	5	74.84	3	75.93	74.80	2	2,032	0.10%
2023/09/05	12	75.33	4	76.25	75.00	8	1,975	0.40%
2023/08/31	5	72.50	1	72.30	72.40	4	1,793	0.22%
2023/08/30	2	71.10	2	70.30	71.40	0	1,794	0.00%
2023/08/29	1	69.30	0	0.00	70.00	1	1,791	0.06%
2023/08/16	0	0.00	2	69.90	69.40	-2	2,040	-0.10%
2023/08/15	16	68.88	16	69.57	69.30	0	2,055	0.00%
2023/08/14	2	66.35	0	0.00	65.70	2	2,073	0.10%
2023/07/27	1	73.20	1	70.10	72.50	0	2,419	0.00%
2023/07/20	0	0.00	1	72.00	72.90	-1	2,510	-0.04%
2023/07/13	3	71.27	3	71.13	71.30	0	2,744	0.00%
2023/07/11	2	72.50	2	72.90	71.90	0	2,972	0.00%
2023/07/10	2	71.95	2	72.60	72.00	0	3,122	0.00%
2023/07/07	4	75.35	4	75.35	75.40	0	3,481	0.00%
2023/07/06	0	0.00	1	78.40	77.50	-1	3,683	-0.03%
2023/07/05	1	77.60	0	0.00	77.50	1	3,792	0.03%
2023/06/16	0	0.00	3	82.30	82.30	-3	4,546	-0.07%
2023/06/15	2	82.05	0	0.00	82.10	2	4,682	0.04%
2023/06/13	1	84.80	0	0.00	85.00	1	4,690	0.02%
2023/06/01	0	0.00	2	83.40	83.20	-2	4,809	-0.04%
2023/05/26	0	0.00	1	81.80	81.70	-1	5,002	-0.02%
2023/05/22	1	82.00	1	81.00	81.00	0	5,231	0.00%
2023/05/18	0	0.00	1	80.10	79.70	-1	5,492	-0.02%
2023/05/17	0	0.00	3	78.70	78.70	-3	5,465	-0.05%
2023/05/16	1	76.90	1	78.10	77.10	0	5,439	0.00%
2023/05/15	4	73.85	0	0.00	74.30	4	5,379	0.07%
2023/05/11	4	74.65	4	75.20	74.10	0	5,389	0.00%
2023/05/09	2	74.10	2	74.20	73.80	0	5,407	0.00%
2023/05/08	7	76.20	10	76.95	76.00	-3	5,381	-0.06%
2023/05/05	1	78.60	0	0.00	80.50	1	5,271	0.02%
2023/05/02	0	0.00	1	79.50	79.80	-1	5,400	-0.02%
2023/04/28	1	80.00	0	0.00	79.10	1	5,442	0.02%
2023/04/26	2	78.70	5	78.28	78.70	-3	5,359	-0.06%
2023/04/25	2	80.80	1	79.80	79.00	1	5,334	0.02%
2023/04/21	1	84.30	0	0.00	81.50	1	5,285	0.02%
2023/04/20	0	0.00	1	84.50	83.20	-1	5,273	-0.02%
2023/04/18	2	87.90	1	87.90	87.80	1	5,295	0.02%
2023/04/17	1	89.10	0	0.00	89.30	1	5,247	0.02%
2023/04/14	1	88.00	1	89.70	89.40	0	5,271	0.00%
2023/04/13	1	88.50	0	0.00	87.80	1	5,269	0.02%
2023/04/12	7	91.29	5.1	90.99	91.40	1.9	5,117	0.04%
2023/04/11	2	86.00	2	84.85	86.90	0	4,723	0.00%
2023/04/10	1	81.50	1	82.70	81.70	0	4,506	0.00%
2023/04/07	4	82.20	6	82.97	83.00	-2	4,459	-0.04%
2023/03/31	0	0.00	1	78.70	77.50	-1	4,214	-0.02%
2023/03/30	1	77.80	0	0.00	77.50	1	4,218	0.02%
2023/03/29	2	77.55	0	0.00	77.10	2	4,226	0.05%
2023/03/28	1	78.00	3	79.47	78.80	-2	4,247	-0.05%
2023/03/27	1	78.50	1	79.60	78.50	0	4,226	0.00%
2023/03/24	1	78.50	0	0.00	78.50	1	4,260	0.02%
2023/03/23	0	0.00	1	78.00	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	5	83.18	2	84.40	80.90	3	4,105	0.07%
2023/03/17	0	0.00	3	75.80	76.00	-3	3,720	-0.08%
2023/03/15	1	76.10	0	0.00	74.70	1	3,719	0.03%
2023/03/14	0	0.00	1	75.50	74.80	-1	3,704	-0.03%
2023/03/13	3	72.87	5	75.80	76.30	-2	3,722	-0.05%
2023/03/10	2	74.00	0	0.00	74.20	2	3,704	0.05%
2023/03/03	0	0.00	1	75.00	75.00	-1	3,693	-0.03%
2023/03/02	1	74.90	0	0.00	74.70	1	3,712	0.03%
2023/03/01	5	75.18	10	75.73	76.90	-5	3,645	-0.14%
2023/02/24	1	73.00	1	73.50	71.90	0	3,589	0.00%
2023/02/23	3	73.67	0	0.00	74.20	3	3,562	0.08%
2023/02/22	4	73.55	0	0.00	73.20	4	3,597	0.11%
2023/02/21	4	77.35	4	77.15	77.00	0	3,620	0.00%
2023/02/20	0	0.00	1	74.00	75.20	-1	3,691	-0.03%
2023/02/17	1	73.80	1	72.70	74.00	0	4,151	0.00%
2023/02/16	2	72.15	3	70.70	72.60	-1	4,027	-0.02%
2023/02/15	1	68.00	1	68.90	68.60	0	4,068	0.00%
2023/02/14	24	70.33	0	0.00	69.50	24	4,204	0.57%
2023/02/13	0	0.00	1	69.20	70.30	-1	4,815	-0.02%
2023/02/09	1	71.60	0	0.00	70.50	1	5,118	0.02%
2023/02/08	0	0.00	5	71.90	71.50	-5	5,150	-0.10%
2023/02/07	1	70.70	1	70.70	70.70	0	5,122	0.00%
2023/02/06	1	70.00	0	0.00	68.80	1	5,101	0.02%
2023/02/03	2	70.10	4	69.75	69.60	-2	5,106	-0.04%
2023/02/02	0	0.00	2	69.40	70.30	-2	5,155	-0.04%
2023/01/31	8	66.00	3	66.90	66.90	5	5,197	0.10%
2023/01/17	0	0.00	5	62.96	62.60	-5	5,189	-0.10%
2023/01/13	2	62.60	22.1	62.85	62.40	-20.1	5,404	-0.37%
2023/01/11	0	0.00	0.1	63.80	64.00	-0.1	5,609	0.00%
2023/01/10	5	63.30	6.1	63.43	63.40	-1.1	5,919	-0.02%
2023/01/09	1	64.20	1	63.50	63.50	0	6,065	0.00%
2023/01/06	0	0.00	1	63.10	63.70	-1	6,035	-0.02%
2023/01/04	1	62.80	1	63.20	62.20	0	5,993	0.00%
2023/01/03	0	0.00	2	61.85	62.60	-2	5,910	-0.03%
2022/12/28	0	0.00	1	59.20	58.20	-1	5,845	-0.02%
2022/12/27	1	60.00	0	0.00	59.80	1	5,866	0.02%
2022/12/23	0	0.00	1	59.20	59.40	-1	5,829	-0.02%
2022/12/22	1	58.00	0	0.00	58.10	1	5,827	0.02%
2022/12/21	2	56.60	2.3	56.55	56.60	-0.3	5,854	-0.01%
2022/12/20	1.3	58.91	0	0.00	56.50	1.3	5,857	0.02%
2022/12/16	0.1	60.70	0	0.00	60.50	0.1	5,835	0.00%
2022/12/14	1	63.10	0	0.00	62.80	1	5,761	0.02%
2022/12/09	2	63.70	2	63.90	63.70	0	5,724	0.00%
2022/12/08	1	64.40	0	0.00	64.00	1	5,719	0.02%
2022/12/07	1	66.90	1	66.10	64.30	0	5,716	0.00%
2022/12/06	1	67.00	0	0.00	66.10	1	5,696	0.02%
2022/12/02	0.1	68.10	0	0.00	68.00	0.1	5,654	0.00%
2022/12/01	1.2	66.98	2	67.30	68.00	-0.8	5,641	-0.01%
2022/11/30	0	0.00	1	65.20	65.70	-1	5,581	-0.02%
2022/11/29	2	64.10	0	0.00	64.30	2	5,610	0.04%
2022/11/28	0	0.00	1	64.90	64.90	-1	5,614	-0.02%
2022/11/24	0	0.00	1	66.10	66.10	-1	5,615	-0.02%
2022/11/22	3	63.67	2	63.90	63.60	1	5,568	0.02%
2022/11/21	3	65.63	2	66.30	65.50	1	5,547	0.02%
2022/11/18	1	68.30	0	0.00	67.60	1	5,540	0.02%
2022/11/17	2	69.10	2	69.50	68.30	0	5,558	0.00%
2022/11/15	0.1	63.70	26	62.07	67.40	-25.9	5,320	-0.49%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	0.3	75.10	0	0.00	75.00	0.3	4,998	0.01%
2022/11/10	6	75.23	6	75.10	75.00	0	4,862	0.00%
2022/11/09	5	77.06	4	77.30	76.80	1	4,819	0.02%
2022/11/08	0	0.00	1.1	71.82	76.50	-1.1	4,351	-0.03%
2022/11/07	0	0.00	2	70.50	69.60	-2	4,334	-0.05%
2022/11/03	1	67.00	0	0.00	67.00	1	4,307	0.02%
2022/11/02	0	0.00	1	67.80	67.80	-1	4,309	-0.02%
2022/11/01	3	68.10	2	67.70	68.00	1	4,366	0.02%
2022/10/31	1	69.60	4	69.20	68.50	-3	4,354	-0.07%
2022/10/28	4.2	70.10	31	71.37	67.00	-26.8	4,338	-0.62%
2022/10/27	33	72.83	6.1	72.00	72.90	26.9	4,307	0.62%
2022/10/25	1	69.40	0	0.00	68.60	1	4,422	0.02%
2022/10/24	1.1	70.77	5	70.80	69.50	-3.9	4,469	-0.09%
2022/10/21	1.1	73.18	0.1	73.60	69.90	1	4,596	0.02%
2022/10/20	0	0.00	6	73.55	74.00	-6	4,546	-0.13%
2022/10/19	4	73.93	1	74.30	74.90	3	4,500	0.07%
2022/10/18	4	73.55	1.3	73.62	74.00	2.7	4,386	0.06%
2022/10/14	0	0.00	1.1	65.77	65.60	-1.1	3,981	-0.03%
2022/10/13	1.1	64.91	0	0.00	60.00	1.1	4,016	0.03%
2022/10/11	1	65.80	1	65.90	65.40	0	4,023	0.00%
2022/10/05	1	66.20	0.1	67.20	67.20	0.9	4,016	0.02%
2022/10/04	0	0.00	1	63.60	64.80	-1	4,013	-0.02%
2022/09/30	0	0.00	1	61.00	61.00	-1	4,083	-0.02%
2022/09/29	1	60.00	1	61.20	59.40	0	4,167	0.00%
2022/09/28	2.1	59.99	0	0.00	59.70	2.1	4,243	0.05%
2022/09/27	1	61.50	1	61.80	62.70	0	4,281	0.00%
2022/09/26	0.1	60.90	1	62.60	60.80	-0.9	4,336	-0.02%
2022/09/23	0	0.00	1	66.40	66.20	-1	4,392	-0.02%
2022/09/16	1	70.20	0	0.00	69.50	1	4,574	0.02%
2022/09/12	0	0.00	1	70.50	70.70	-1	4,887	-0.02%
2022/09/07	2	68.60	1.1	68.66	68.30	0.9	4,991	0.02%
2022/09/06	0.2	69.50	0	0.00	69.50	0.2	4,993	0.00%
2022/09/05	2	72.90	2	73.40	71.90	0	4,984	0.00%
2022/09/01	1	76.30	1	75.30	75.10	0	4,958	0.00%
2022/08/31	0	0.00	2	77.10	77.00	-2	4,952	-0.04%
2022/08/29	1	74.70	0	0.00	74.30	1	4,984	0.02%
2022/08/26	0	0.00	1	77.10	77.30	-1	4,987	-0.02%
2022/08/24	0.3	78.30	0	0.00	78.00	0.3	5,252	0.01%
2022/08/22	1	77.70	3	78.43	77.80	-2	5,185	-0.04%
2022/08/19	1	78.10	5	78.90	77.90	-4	5,145	-0.08%
2022/08/18	2	79.20	1	77.80	77.80	1	5,075	0.02%
2022/08/16	1.1	76.05	1	77.90	76.00	0.1	4,912	0.00%
2022/08/15	0	0.00	3	77.67	78.50	-3	4,862	-0.06%
2022/08/12	8.1	75.72	0	0.00	75.20	8.1	4,746	0.17%
2022/08/11	1	71.30	1	70.90	70.80	0	4,603	0.00%
2022/08/10	0	0.00	1	70.80	70.60	-1	4,606	-0.02%
2022/08/08	0	0.00	1	69.30	69.50	-1	4,547	-0.02%
2022/08/05	0	0.00	3	67.53	67.30	-3	4,483	-0.07%
2022/08/04	1	65.50	0	0.00	66.70	1	4,484	0.02%
2022/08/03	3	68.23	1	67.10	67.70	2	4,456	0.04%
2022/08/02	6	66.97	3	66.77	66.60	3	4,450	0.07%
2022/08/01	5	70.08	4	69.80	69.90	1	4,395	0.02%
2022/07/29	2	75.40	0	0.00	74.10	2	4,285	0.05%
2022/07/28	7	78.17	2	76.60	76.60	5	4,233	0.12%
2022/07/25	0.2	100.00	0	0.00	99.00	0.2	4,036	0.00%
2022/07/21	0	0.00	2	102.00	102.50	-2	4,139	-0.05%
2022/07/15	0	0.00	1	90.50	92.10	-1	4,259	-0.02%
2022/07/12	2	87.95	0	0.00	86.60	2	4,242	0.05%
2022/07/11	1	90.00	0	0.00	90.00	1	4,267	0.02%
2022/07/07	1	84.00	2	86.25	87.80	-1	4,192	-0.02%
2022/07/06	3	86.33	1	88.00	86.20	2	4,143	0.05%
2022/07/05	0	0.00	1	86.50	86.50	-1	4,142	-0.02%
2022/07/04	0	0.00	1	84.40	83.70	-1	4,137	-0.02%
2022/07/01	1	86.00	0	0.00	81.90	1	4,170	0.02%
2022/06/23	0	0.00	1	91.70	91.70	-1	3,908	-0.03%
2022/06/22	6	93.50	0	0.00	91.70	6	3,866	0.16%
2022/06/21	0	0.00	1	95.50	97.50	-1	3,801	-0.03%
2022/06/20	1	93.60	0	0.00	93.60	1	3,775	0.03%
2022/06/17	2	103.25	2.1	103.84	102.00	-0.1	3,668	0.00%
2022/06/16	3	113.00	2	112.50	107.00	1	3,615	0.03%
2022/06/14	4	113.63	4	115.00	116.00	0	3,636	0.00%
2022/06/13	1	116.00	0	0.00	115.00	1	3,650	0.03%
2022/06/08	2	119.00	0	0.00	118.50	2	3,680	0.05%
2022/06/07	0	0.00	1	120.50	120.00	-1	3,688	-0.03%
2022/06/02	2	119.00	3	120.00	119.00	-1	3,742	-0.03%
2022/06/01	1	122.00	2	122.50	121.00	-1	3,709	-0.03%
2022/05/31	0	0.00	3	115.00	115.00	-3	3,485	-0.09%
2022/05/30	5	113.70	1	114.00	114.00	4	3,492	0.11%
2022/05/27	1	112.00	2	112.00	111.50	-1	3,558	-0.03%
2022/05/25	6	109.83	3	109.67	110.00	3	3,758	0.08%
2022/05/24	10	109.90	15	110.30	109.50	-5	4,117	-0.12%
2022/05/23	7	113.71	0	0.00	113.00	7	4,198	0.17%
2022/05/20	12	117.08	12	115.50	115.50	0	4,183	0.00%
2022/05/19	6.1	115.01	7	117.64	118.50	-0.9	4,166	-0.02%
2022/05/18	10	119.10	10	118.70	118.50	0	4,147	0.00%
2022/05/16	3	115.00	1	114.50	113.00	2	4,113	0.05%
2022/05/12	2	114.50	6	115.92	114.50	-4	4,183	-0.10%
2022/05/11	4	115.13	0	0.00	114.50	4	4,171	0.10%
2022/05/10	11	116.05	32.1	113.55	117.50	-21.1	4,182	-0.50%
2022/05/09	19	115.18	10	116.25	113.00	9	4,171	0.22%
2022/05/06	4	116.50	7	117.50	117.00	-3	4,173	-0.07%
2022/05/05	17	121.24	11	122.00	119.50	6	4,177	0.14%
2022/05/04	10	118.00	10	118.50	119.00	0	4,159	0.00%
2022/05/03	6	115.58	5	116.30	117.00	1	4,139	0.02%
2022/04/27	0	0.00	2	112.50	116.00	-2	4,117	-0.05%
2022/04/26	1	123.50	2	122.25	119.00	-1	4,020	-0.02%
2022/04/25	3	117.00	3.2	117.76	118.50	-0.2	3,885	0.00%
2022/04/22	1	121.50	1	122.00	122.00	0	3,870	0.00%
2022/04/21	2	125.75	1	124.00	125.50	1	3,937	0.03%
2022/04/20	2	121.25	4	122.63	122.50	-2	3,919	-0.05%
2022/04/19	3.1	122.67	0	0.00	121.00	3.1	4,027	0.08%
2022/04/18	3	120.67	6	123.58	122.50	-3	4,064	-0.07%
2022/04/15	7.1	125.62	5.1	126.84	122.50	2	4,097	0.05%
2022/04/14	2	128.75	1	130.00	129.00	1	4,152	0.02%
2022/04/13	1	128.00	3	127.50	128.50	-2	4,267	-0.05%
2022/04/12	1	125.50	0	0.00	128.00	1	4,364	0.02%
2022/04/11	16	127.25	20	128.63	126.00	-4	4,512	-0.09%
2022/04/08	3	130.83	2	131.50	131.00	1	4,545	0.02%
2022/04/07	14	135.68	3	136.50	131.00	11	4,502	0.24%
2022/04/01	2	143.50	2	144.75	145.00	0	4,538	0.00%
2022/03/30	5.6	149.39	6	149.83	148.00	-0.4	4,706	-0.01%
2022/03/29	5	148.50	11	148.27	148.00	-6	4,718	-0.13%
2022/03/28	3.1	146.84	2	147.00	147.00	1.1	4,760	0.02%
2022/03/25	4	150.13	1	153.50	149.50	3	4,806	0.06%
2022/03/24	2	150.75	0	0.00	152.00	2	4,901	0.04%
2022/03/23	1	152.00	0	0.00	151.50	1	4,982	0.02%
2022/03/22	3	148.17	4	148.38	148.00	-1	5,150	-0.02%
2022/03/21	0	0.00	1	152.00	150.00	-1	5,207	-0.02%
2022/03/18	1	149.00	1	148.00	149.00	0	5,238	0.00%
2022/03/16	1	143.50	0	0.00	145.00	1	5,277	0.02%
2022/03/14	1	148.00	5	146.20	148.00	-4	5,398	-0.07%
2022/03/11	2	145.00	2	145.75	145.00	0	5,615	0.00%
2022/03/10	4	149.50	2.1	148.52	148.00	1.9	5,715	0.03%
2022/03/09	5	146.00	15.2	145.52	146.00	-10.2	5,782	-0.18%
2022/03/08	12	143.38	4.1	146.78	142.50	7.9	5,897	0.13%
2022/03/07	0	0.00	3	148.50	147.00	-3	5,927	-0.05%
2022/03/03	0	0.00	1	157.00	156.00	-1	6,127	-0.02%
2022/03/02	0	0.00	11	156.50	156.50	-11	6,211	-0.18%
2022/03/01	6	153.50	15	154.00	153.50	-9	6,202	-0.15%
2022/02/25	24.1	153.82	3	156.00	152.00	21.1	6,280	0.34%
2022/02/24	16	154.28	14	155.68	156.00	2	6,265	0.03%
2022/02/23	6	152.75	8	151.31	154.50	-2	6,083	-0.03%
2022/02/22	1	145.00	1	147.00	146.00	0	6,358	0.00%
2022/02/21	6	149.83	5	150.00	149.50	1	7,504	0.01%
2022/02/17	1	150.50	4.2	149.12	149.50	-3.2	8,303	-0.04%
2022/02/16	2	148.50	0	0.00	147.50	2	8,404	0.02%
2022/02/15	1	146.00	2	147.00	146.00	-1	8,455	-0.01%
2022/02/14	1	151.00	0	0.00	149.50	1	8,475	0.01%
2022/02/11	7	153.29	9	153.22	152.50	-2	8,516	-0.02%
2022/02/10	2	153.00	1	153.50	153.50	1	8,699	0.01%
2022/02/09	1	156.00	2	154.50	156.50	-1	8,765	-0.01%
2022/02/08	1	151.00	2	148.25	153.00	-1	8,868	-0.01%
2022/01/26	1	146.50	0	0.00	145.50	1	8,992	0.01%
2022/01/25	6	145.00	0	0.00	145.00	6	9,153	0.07%
2022/01/24	1	144.50	1.1	149.09	149.50	-0.1	9,426	0.00%
2022/01/21	3	150.00	0	0.00	149.50	3	9,663	0.03%
2022/01/20	0	0.00	1	154.00	154.00	-1	10,078	-0.01%
2022/01/19	0.1	155.50	0	0.00	155.00	0.1	10,230	0.00%
2022/01/17	2	157.25	3	153.83	157.50	-1	10,516	-0.01%
2022/01/14	3.1	150.19	1	151.50	152.00	2.1	10,633	0.02%
2022/01/13	3	155.50	2	155.00	155.00	1	11,031	0.01%
2022/01/12	9	155.11	8	156.13	156.00	1	11,081	0.01%
2022/01/11	1	158.50	0	0.00	159.00	1	11,147	0.01%
2022/01/10	6	160.25	3	161.50	163.50	3	11,206	0.03%
2022/01/07	2	160.25	4	159.38	159.00	-2	11,373	-0.02%
2022/01/06	11	165.00	13.4	164.43	163.00	-2.4	11,458	-0.02%
2022/01/05	5.1	168.99	5	167.90	167.50	0.1	11,517	0.00%
2022/01/04	19	174.55	3	174.17	172.50	16	11,520	0.14%
2022/01/03	1	173.50	9.1	174.72	176.50	-8.1	11,503	-0.07%
2021/12/30	1	172.00	0	0.00	171.50	1	11,577	0.01%
2021/12/29	1	172.00	0	0.00	171.00	1	11,897	0.01%
2021/12/28	3	173.00	23	173.72	171.00	-20	12,314	-0.16%
2021/12/27	22.1	171.43	2	168.00	173.00	20.1	12,392	0.16%
2021/12/24	1.2	169.50	3	169.67	167.50	-1.8	12,543	-0.01%
2021/12/23	2	172.50	4	171.63	170.50	-2	12,641	-0.02%
2021/12/22	2	172.50	3	172.17	171.00	-1	12,757	-0.01%
2021/12/21	2	171.25	1	172.50	172.50	1	12,817	0.01%
2021/12/20	3	171.50	4	171.75	170.50	-1	12,865	-0.01%
2021/12/17	14	170.04	6	171.58	170.00	8	12,878	0.06%
2021/12/16	8	172.94	16	172.34	173.00	-8	12,975	-0.06%
2021/12/15	10	167.50	4	164.88	167.50	6	12,895	0.05%
2021/12/14	2	162.50	1	162.50	160.50	1	12,907	0.01%
2021/12/13	1	166.00	1	166.00	167.00	0	12,940	0.00%
2021/12/10	4	165.38	12.1	165.56	165.50	-8.1	13,087	-0.06%
2021/12/09	4	171.00	2	170.50	169.00	2	13,075	0.02%
2021/12/08	3.1	174.13	3	176.83	173.00	0.1	13,121	0.00%
2021/12/07	19.2	173.89	14.4	176.06	173.00	4.8	13,391	0.04%
2021/12/06	7.2	172.68	5	173.20	172.50	2.2	13,493	0.02%
2021/12/03	4	170.00	6	170.17	170.50	-2	13,607	-0.01%
2021/12/02	5.2	168.50	18	170.75	166.50	-12.8	13,776	-0.09%
2021/12/01	3	169.33	12	166.46	169.50	-9	14,020	-0.06%
2021/11/30	26	167.27	4	167.88	166.00	22	14,345	0.15%
2021/11/29	0	0.00	1	162.50	163.50	-1	14,557	-0.01%
2021/11/26	5	166.30	2	170.00	162.50	3	14,708	0.02%
2021/11/25	1.1	168.95	2	170.00	168.00	-0.9	15,011	-0.01%
2021/11/24	3	168.00	1	171.00	169.00	2	15,081	0.01%
2021/11/23	4	170.50	1	171.00	169.00	3	15,233	0.02%
2021/11/22	4	175.38	4	176.00	176.50	0	15,337	0.00%
2021/11/19	12	176.58	21	175.40	172.50	-9	15,709	-0.06%
2021/11/18	45	176.76	29	179.48	173.50	16	15,879	0.10%
2021/11/17	25	167.32	32	167.52	171.50	-7	15,099	-0.05%
2021/11/16	9	157.94	0	0.00	156.00	9	14,940	0.06%
2021/11/15	0	0.00	3	159.83	156.50	-3	15,536	-0.02%
2021/11/12	3	154.84	4	156.25	155.00	-1	16,770	-0.01%
2021/11/11	3	154.33	0	0.00	154.50	3	16,996	0.02%
2021/11/09	1.4	156.00	2	156.25	155.50	-0.6	17,489	0.00%
2021/11/08	2	151.50	3	151.33	152.00	-1	17,513	-0.01%
2021/11/05	3	147.50	0	0.00	148.50	3	17,807	0.02%
2021/11/04	5	145.00	2	146.25	144.50	3	18,007	0.02%
2021/11/03	3	146.33	2	147.00	148.50	1	18,247	0.01%
2021/11/02	3	146.33	1	149.50	144.00	2	18,473	0.01%
2021/11/01	5	153.60	4	151.25	150.00	1	18,641	0.01%
2021/10/29	5	163.40	3	164.50	160.00	2	18,846	0.01%
2021/10/28	22.1	166.48	24	167.60	164.00	-2	19,154	-0.01%
2021/10/27	4	156.13	2	157.75	158.50	2	19,858	0.01%
2021/10/26	15	154.57	20	153.90	152.50	-5	20,775	-0.02%
2021/10/25	3	146.50	0	0.00	149.00	3	21,535	0.01%
2021/10/22	4	148.63	4	149.38	148.00	0	22,191	0.00%
2021/10/21	43	158.06	47	157.03	151.00	-4	22,793	-0.02%
2021/10/20	1	146.00	1	147.00	147.00	0	23,424	0.00%
2021/10/19	4	145.75	5	145.60	145.50	-1	24,926	0.00%
2021/10/18	2	141.00	4	142.25	143.00	-2	25,500	-0.01%
2021/10/15	3	140.67	2	141.50	141.00	1	25,649	0.00%
2021/10/14	3	136.50	4	138.38	139.00	-1	25,598	0.00%
2021/10/13	7	138.29	5	135.00	134.00	2	25,541	0.01%
2021/10/12	2	140.50	2	140.25	139.00	0	25,547	0.00%
2021/10/08	8	146.38	3	144.83	145.00	5	25,639	0.02%
2021/10/07	5	145.70	6	146.67	147.00	-1	25,668	0.00%
2021/10/06	6	145.33	4	141.75	140.00	2	25,703	0.01%
2021/10/05	7	143.21	10	147.15	150.50	-3	25,490	-0.01%
2021/10/04	1	149.00	3	141.50	139.50	-2	25,173	-0.01%
2021/10/01	9	150.44	7	146.93	148.50	2	25,123	0.01%
2021/09/30	1	155.00	3	154.50	155.00	-2	25,106	-0.01%
2021/09/29	8	156.06	3	156.17	153.50	5	25,212	0.02%
2021/09/28	8	165.69	5	166.80	162.00	3	25,688	0.01%
2021/09/27	4	167.63	2	167.25	168.00	2	25,883	0.01%
2021/09/24	2	164.25	5	164.00	164.00	-3	26,181	-0.01%
2021/09/23	7	159.57	6	160.67	161.00	1	26,339	0.00%
2021/09/22	8	161.31	8	161.06	160.50	0	26,604	0.00%
2021/09/17	3	167.00	3	168.17	169.50	0	26,950	0.00%
2021/09/16	4	166.88	8	167.44	165.50	-4	27,110	-0.01%
2021/09/15	10	167.00	3	166.50	165.00	7	27,266	0.03%
2021/09/14	3	177.17	1	176.50	176.50	2	27,647	0.01%
2021/09/13	5	180.30	4	180.13	175.00	1	28,072	0.00%
2021/09/10	4	183.50	5	185.80	179.00	-1	28,528	0.00%
2021/09/09	5	175.00	10	179.00	179.50	-5	28,530	-0.02%
2021/09/08	7	172.79	5	171.90	169.00	2	28,671	0.01%
2021/09/07	15	176.20	16	176.47	176.50	-1	29,141	0.00%
2021/09/06	12	175.33	8	175.13	174.50	4	29,420	0.01%
2021/09/03	8	184.75	8	182.88	180.50	0	29,785	0.00%
2021/09/02	8	190.19	5	189.90	186.00	3	30,498	0.01%
2021/09/01	5	193.70	6	194.67	195.50	-1	31,476	0.00%
2021/08/31	10	193.85	9	193.72	191.50	1	32,096	0.00%
2021/08/30	4	191.25	4	190.00	189.00	0	32,647	0.00%
2021/08/27	9.1	189.95	11	190.36	190.50	-1.9	33,242	-0.01%
2021/08/26	6	190.67	6	193.58	190.50	0	34,115	0.00%
2021/08/25	16	189.91	16	192.53	193.50	0	35,424	0.00%
2021/08/24	18.2	195.31	9	193.83	190.00	9.2	35,921	0.03%
2021/08/23	10	203.30	16	200.59	202.00	-6	36,217	-0.02%
2021/08/20	11	192.82	6	194.75	190.50	5	36,492	0.01%
2021/08/19	13	200.88	18	197.64	189.50	-5	36,702	-0.01%
2021/08/18	28	196.98	26	198.29	208.00	2	36,877	0.01%
2021/08/17	17	218.24	16	213.34	207.50	1	37,064	0.00%
2021/08/16	12	220.83	10	223.05	221.00	2	37,988	0.01%
2021/08/13	17	232.21	15	229.67	224.00	2	38,240	0.01%
2021/08/12	8	237.81	11	238.73	236.50	-3	38,758	-0.01%
2021/08/11	15	241.53	12	242.96	237.00	3	39,687	0.01%
2021/08/10	12	252.38	13	252.58	248.50	-1	39,841	0.00%
2021/08/09	8	259.94	3	260.33	252.00	5	40,193	0.01%
2021/08/06	12	266.67	10	269.95	269.50	2	41,121	0.00%
2021/08/05	2	267.50	7	270.07	265.50	-5	41,868	-0.01%
2021/08/04	10	277.15	6	275.17	274.00	4	42,818	0.01%
2021/08/03	8	286.56	18	286.28	282.50	-10	42,779	-0.02%
2021/08/02	25	289.36	15	291.23	280.00	10	42,832	0.02%
2021/07/30	18	282.25	21	283.12	276.50	-3	42,231	-0.01%
2021/07/29	13	264.15	27	269.65	275.00	-14	41,722	-0.03%
2021/07/28	19	266.58	3	265.00	261.00	16	41,284	0.04%
2021/07/27	8	279.88	14	282.00	290.00	-6	41,322	-0.01%
2021/07/26	33	282.08	29	286.55	276.00	4	40,993	0.01%
2021/07/23	21	261.74	29	265.79	270.50	-8	40,197	-0.02%
2021/07/22	0	0.00	17	237.71	246.00	-17	39,107	-0.04%
2021/07/21	7	217.57	7	219.29	224.00	0	38,837	0.00%
2021/07/20	7	218.00	4	221.00	214.00	3	39,098	0.01%
2021/07/19	5	226.10	5	227.10	226.00	0	39,414	0.00%
2021/07/16	9	225.72	8	225.94	225.50	1	39,721	0.00%
2021/07/15	4	220.88	7	220.64	224.50	-3	40,297	-0.01%
2021/07/14	5	211.50	5	212.40	215.50	0	41,013	0.00%
2021/07/13	7	221.93	5	218.40	210.00	2	41,311	0.00%
2021/07/12	2	221.50	9	222.00	221.00	-7	42,235	-0.02%
2021/07/09	7	223.36	3	221.17	220.50	4	43,038	0.01%
2021/07/08	8	226.56	5	228.30	225.00	3	43,962	0.01%
2021/07/07	8	228.63	2	227.25	224.00	6	44,613	0.01%
2021/07/06	18	232.89	5	233.40	231.00	13	45,041	0.03%
2021/07/05	11	236.32	24	234.81	238.50	-13	45,758	-0.03%
2021/07/02	18	228.69	7	228.36	228.00	11	45,754	0.02%
2021/07/01	9	226.72	10	228.75	222.00	-1	45,948	0.00%
2021/06/30	6	222.75	4	225.13	226.00	2	46,289	0.00%
2021/06/29	6	230.17	7	230.07	219.00	-1	46,999	0.00%
2021/06/28	3	230.00	12	229.08	233.00	-9	46,737	-0.02%
2021/06/25	5	219.80	6	221.08	220.00	-1	46,470	0.00%
2021/06/24	6	217.75	4	218.38	217.00	2	46,369	0.00%
2021/06/23	15	222.60	17	221.98	217.50	-2	46,246	0.00%
2021/06/22	6	211.67	8.1	213.19	212.50	-2.1	45,753	0.00%
2021/06/21	21	212.76	15	210.60	208.00	6	45,360	0.01%
2021/06/18	13	223.00	5	226.40	222.50	8	44,912	0.02%
2021/06/17	5	225.00	4	225.75	228.50	1	44,681	0.00%
2021/06/16	8	236.09	18	240.94	223.00	-10	44,410	-0.02%
2021/06/15	20	244.00	8	244.00	242.50	12	43,982	0.03%
2021/06/11	15	244.77	35	245.33	241.00	-20	44,896	-0.04%
2021/06/10	21	248.69	26	249.21	240.00	-5	44,973	-0.01%
2021/06/09	49	242.86	37	239.14	248.00	12	44,862	0.03%
2021/06/08	52	239.90	61	240.95	230.50	-9	44,752	-0.02%
2021/06/07	34	235.70	28.3	230.96	238.00	5.7	44,289	0.01%
2021/06/04	40	230.75	53	228.34	226.50	-13	43,743	-0.03%
2021/06/03	32	226.19	21.1	226.74	230.00	10.9	43,243	0.03%
2021/06/02	60.3	226.53	69	226.37	216.00	-8.7	42,269	-0.02%
2021/06/01	48	228.23	33	228.80	232.50	15	40,906	0.04%
2021/05/31	48	206.57	49.2	207.99	211.50	-1.2	39,973	0.00%
2021/05/28	12.1	202.23	9.2	202.39	199.50	2.9	39,364	0.01%
2021/05/27	19	198.08	15	197.90	200.00	4	39,070	0.01%
2021/05/26	11.2	198.58	9	196.67	192.50	2.2	38,520	0.01%
2021/05/25	12	199.33	12.2	203.20	199.50	-0.2	37,898	0.00%
2021/05/24	46.2	184.40	61	188.60	190.00	-14.8	36,643	-0.04%
2021/05/21	18	172.44	16	174.28	176.00	2	35,838	0.01%
2021/05/20	27	173.83	21	173.24	169.00	6	35,635	0.02%
2021/05/19	39	172.94	40	172.99	179.00	-1	35,152	0.00%
2021/05/18	4	157.00	6	159.75	163.00	-2	34,334	-0.01%
2021/05/17	9	154.89	9	155.83	148.50	0	34,113	0.00%
2021/05/14	70	179.29	68	180.83	164.50	2	33,842	0.01%
2021/05/13	15	163.70	19	164.97	171.00	-4	32,760	-0.01%
2021/05/12	25	157.20	29	159.93	161.00	-4	31,940	-0.01%
2021/05/11	6	167.17	1	163.50	162.50	5	30,804	0.02%
2021/05/10	8	188.13	8	191.19	180.50	0	30,623	0.00%
2021/05/07	2	181.25	3	183.33	183.00	-1	30,225	0.00%
2021/05/06	9	175.61	10	173.25	171.00	-1	29,853	0.00%
2021/05/05	6	183.00	3	186.00	172.50	3	29,380	0.01%
2021/05/04	10	183.40	9	181.94	191.50	1	29,111	0.00%
2021/05/03	11	188.59	4	191.38	179.50	7	28,545	0.02%
2021/04/29	2	199.00	4	200.75	199.00	-2	28,395	-0.01%
2021/04/28	9	205.22	12	202.17	201.00	-3	28,586	-0.01%
2021/04/27	9	200.28	10	202.95	195.50	-1	28,353	0.00%
2021/04/26	6	197.08	4	197.25	196.50	2	28,220	0.01%
2021/04/23	5	184.10	14.2	186.77	193.50	-9.2	28,108	-0.03%
2021/04/22	4.2	182.38	7.2	185.02	176.00	-3	28,446	-0.01%
2021/04/21	21.2	176.82	25	175.88	179.00	-3.8	28,387	-0.01%
2021/04/20	27	193.02	8	200.88	182.00	19	27,900	0.07%
2021/04/19	11	205.50	9	202.00	198.50	2	27,235	0.01%
2021/04/16	24	229.42	19	227.71	220.50	5	27,122	0.02%
2021/04/15	10	205.45	14	209.86	220.00	-4	26,314	-0.02%
2021/04/14	20	196.88	20	193.65	200.00	0	25,679	0.00%
2021/04/13	16	209.78	25.1	208.55	202.50	-9.1	24,924	-0.04%
2021/04/12	18.1	211.16	7	219.50	202.50	11.1	24,342	0.05%
2021/04/09	11.1	234.64	6	234.08	225.00	5.1	23,930	0.02%
2021/04/08	11	233.09	11	231.59	236.50	0	23,464	0.00%
2021/04/07	13	217.27	12	215.67	215.00	1	23,107	0.00%
2021/04/06	6	214.92	8.2	215.70	218.50	-2.2	22,891	-0.01%
2021/04/01	15	187.93	16	189.84	199.00	-1	22,675	0.00%
2021/03/31	6.2	186.02	6	186.58	181.00	0.2	22,011	0.00%
2021/03/30	5	180.60	6	178.83	183.50	-1	22,479	0.00%
2021/03/29	6	171.75	3	174.00	174.00	3	22,643	0.01%
2021/03/26	4	154.25	4.1	154.72	158.50	-0.1	23,226	0.00%
2021/03/25	2	145.00	0	0.00	144.50	2	23,434	0.01%
2021/03/22	1.1	153.00	2.1	156.43	154.00	-1	24,108	0.00%
2021/03/19	1.1	153.27	2	157.25	159.00	-0.9	24,041	0.00%
2021/03/18	0	0.00	5.2	150.29	152.50	-5.2	23,912	-0.02%
2021/03/17	21.3	145.25	19	143.92	139.00	2.3	23,843	0.01%
2021/03/16	22	145.70	22	146.89	148.50	0	22,616	0.00%
2021/03/15	6	127.75	11.1	129.41	135.00	-5.1	21,961	-0.02%
2021/03/12	17.1	119.02	17	119.59	123.00	0.1	21,016	0.00%
2021/03/11	3	107.00	11	106.27	112.00	-8	19,953	-0.04%
2021/03/10	9	102.56	19	104.87	102.00	-10	19,630	-0.05%
2021/03/09	4	98.70	10	98.66	100.00	-6	19,296	-0.03%
2021/03/08	8	98.23	1	101.50	96.10	7	19,365	0.04%
2021/03/05	14	98.44	14	99.85	99.20	0	19,397	0.00%
2021/03/04	2	100.50	14	102.18	101.50	-12	19,409	-0.06%
2021/03/03	11	100.59	1	101.50	101.00	10	19,427	0.05%
2021/03/02	8	105.19	21	105.52	104.50	-13	19,354	-0.07%
2021/02/26	3	100.10	3	102.00	99.80	0	19,082	0.00%
2021/02/25	22	105.52	4	105.88	101.00	18	18,950	0.09%
2021/02/24	10	109.30	1	116.00	106.50	9	18,832	0.05%
2021/02/23	7	111.29	11	111.09	113.50	-4	18,669	-0.02%
2021/02/22	11	105.73	7	106.86	109.00	4	18,470	0.02%
2021/02/19	10	100.37	8	101.16	99.70	2	18,188	0.01%
2021/02/18	5	97.10	2	98.70	99.30	3	17,890	0.02%
2021/02/17	1	93.70	3	94.73	94.80	-2	17,744	-0.01%
2021/02/05	14	87.34	30	87.60	88.30	-16	17,606	-0.09%
2021/02/04	17	84.02	3	84.97	83.10	14	17,491	0.08%
2021/02/03	25	83.83	36	84.59	83.60	-11	17,453	-0.06%
2021/02/02	21	82.21	13	82.85	81.90	8	17,654	0.05%
2021/02/01	14	80.86	17	82.86	81.60	-3	17,735	-0.02%
2021/01/29	20	86.58	20	86.19	84.00	0	17,492	0.00%
2021/01/28	19	89.85	11	90.23	88.40	8	17,286	0.05%
2021/01/27	9	91.72	24	91.30	90.80	-15	17,175	-0.09%
2021/01/26	19	94.08	16	92.59	90.80	3	17,215	0.02%
2021/01/25	20	96.14	8	96.58	95.60	12	16,996	0.07%
2021/01/22	2	98.60	3	101.00	101.00	-1	17,006	-0.01%
2021/01/21	36	96.04	51	97.42	97.90	-15	16,945	-0.09%
2021/01/20	17	101.36	0	0.00	98.60	17	16,813	0.10%
2021/01/19	6	107.92	6	109.17	109.50	0	16,898	0.00%
2021/01/18	5	109.90	5	109.00	108.50	0	16,782	0.00%
2021/01/15	11	108.18	29.5	110.02	110.50	-18.5	16,420	-0.11%
2021/01/14	2	102.00	4	105.63	106.00	-2	15,638	-0.01%
2021/01/13	7	97.36	9	97.36	96.60	-2	15,309	-0.01%
2021/01/12	30	94.00	12	95.09	93.50	18	15,066	0.12%
2021/01/11	12	97.23	8	97.65	98.00	4	14,830	0.03%
2021/01/08	1	90.70	5	92.68	92.90	-4	14,485	-0.03%
2021/01/07	9	87.28	30	89.38	91.90	-21	14,161	-0.15%
2021/01/06	33	88.83	21.1	88.07	86.10	11.9	13,867	0.09%
2021/01/05	29	88.27	25	88.71	87.90	4	13,629	0.03%
2021/01/04	19	91.54	13	90.97	90.70	6	13,423	0.04%
2020/12/31	21	94.64	22	95.04	93.50	-1	13,225	-0.01%
2020/12/30	1	96.80	3	96.37	95.10	-2	12,730	-0.02%
2020/12/29	5	98.24	6	98.53	95.50	-1	12,492	-0.01%
2020/12/28	18	98.74	20	98.52	99.00	-2	12,246	-0.02%
2020/12/25	18	90.17	14	89.16	91.50	4	11,791	0.03%
2020/12/24	26	86.33	26	87.20	87.50	0	11,465	0.00%
2020/12/23	14	80.27	31.8	80.75	85.00	-17.8	10,799	-0.16%
2020/12/22	47	81.71	29	82.58	77.50	18	10,442	0.17%
2020/12/21	2	75.10	15	74.91	80.80	-13	9,725	-0.13%
2020/12/18	16	73.19	8	73.11	73.50	8	9,411	0.09%
2020/12/17	23	71.26	45	70.72	72.20	-22	9,180	-0.24%
2020/12/16	34	68.63	11	68.99	68.40	23	8,966	0.26%
2020/12/15	3	68.93	12	68.59	67.70	-9	8,530	-0.11%
2020/12/14	6	68.58	0	0.00	68.50	6	8,452	0.07%
2020/12/11	19	68.61	17	68.82	68.70	2	8,405	0.02%
2020/12/10	17	68.34	14	68.77	67.50	3	8,237	0.04%
2020/12/09	14	68.71	25	68.18	69.90	-11	8,013	-0.14%
2020/12/08	11	64.92	12	66.13	66.50	-1	7,848	-0.01%
2020/12/07	7	62.44	27	64.68	65.10	-20	7,784	-0.26%
2020/12/04	37	66.12	4	66.80	64.80	33	7,756	0.43%
2020/12/03	9	67.68	17	67.49	67.40	-8	7,653	-0.10%
2020/12/02	26	67.58	22	68.30	66.50	4	7,624	0.05%
2020/12/01	36	66.92	29	67.58	65.70	7	7,342	0.10%
2020/11/30	23	65.38	24	65.70	66.60	-1	7,166	-0.01%
2020/11/27	6	61.58	9	62.14	62.50	-3	6,971	-0.04%
2020/11/26	13	61.62	39	61.02	61.90	-26	6,865	-0.38%
2020/11/25	26	60.05	6	59.87	59.10	20	6,848	0.29%
2020/11/24	7	59.96	31	60.95	60.90	-24	6,805	-0.35%
2020/11/23	22	60.06	2	61.70	60.10	20	6,790	0.29%
2020/11/20	16	58.37	12	59.64	59.80	4	6,750	0.06%
2020/11/19	18	59.66	31	58.64	58.40	-13	6,661	-0.20%
2020/11/18	9	57.28	12	57.85	57.20	-3	6,590	-0.05%
2020/11/17	0	0.00	16	57.89	57.40	-16	6,694	-0.24%
2020/11/16	34	56.78	2	58.15	57.00	32	6,670	0.48%
2020/11/13	5	56.00	19	56.69	57.10	-14	6,614	-0.21%
2020/11/12	18	55.09	3	55.53	55.00	15	6,515	0.23%
2020/11/11	0	0.00	3	56.93	56.30	-3	6,390	-0.05%
2020/11/10	6	56.07	6.8	56.60	56.30	-0.8	6,437	-0.01%
2020/11/09	1	53.10	22.4	52.64	54.80	-21.4	6,022	-0.36%
2020/11/06	9	50.13	20	50.67	49.90	-11	5,797	-0.19%
2020/11/05	13	49.91	1	50.90	50.30	12	5,845	0.21%
2020/11/04	18	49.41	16	50.21	50.40	2	5,846	0.03%
2020/11/03	20	50.56	3	50.70	49.70	17	5,814	0.29%
2020/11/02	3	51.20	3	51.60	52.00	0	5,817	0.00%
2020/10/30	7	52.39	7	52.83	51.20	0	5,847	0.00%
2020/10/29	14	50.84	15	51.28	52.50	-1	5,939	-0.02%
2020/10/28	13	49.96	25.9	50.65	51.20	-12.9	5,850	-0.22%
2020/10/27	5	47.83	14	49.06	48.40	-9	5,502	-0.16%
2020/10/26	18.1	46.29	42	47.42	47.00	-23.9	5,212	-0.46%
2020/10/14	13	33.41	2	33.55	33.50	11	5,038	0.22%
2020/10/13	0	0.00	22	33.70	33.80	-22	5,092	-0.43%
2020/10/12	49	32.99	0	0.00	32.60	49	5,098	0.96%
2020/10/07	0	0.00	5	33.91	34.00	-5	5,338	-0.09%
2020/09/30	2	32.40	0	0.00	32.70	2	5,976	0.03%
2020/09/29	0	0.00	2	32.58	32.30	-2	6,154	-0.03%
2020/09/28	0	0.00	5	31.62	31.75	-5	6,419	-0.08%
2020/09/25	2	32.05	0	0.00	30.55	2	6,892	0.03%
2020/09/24	2	32.75	1	32.40	32.05	1	7,514	0.01%
2020/09/23	4	33.60	0	0.00	33.30	4	7,630	0.05%
2020/09/22	1	33.60	0	0.00	33.60	1	7,661	0.01%
2020/09/21	0	0.00	10	33.96	33.40	-10	7,659	-0.13%
2020/09/18	1	33.30	0	0.00	33.30	1	7,707	0.01%
2020/09/17	0	0.00	17	33.31	33.20	-17	7,920	-0.21%
2020/09/16	7	33.01	2	33.30	33.00	5	8,187	0.06%
2020/09/15	9	33.03	0	0.00	33.05	9	8,308	0.11%
2020/09/14	12	33.09	3	32.90	33.20	9	8,419	0.11%
2020/09/10	0	0.00	12	33.28	32.65	-12	8,504	-0.14%
2020/09/09	10	31.75	2	32.23	32.20	8	8,541	0.09%
2020/09/08	0	0.00	2	32.15	32.20	-2	8,754	-0.02%
2020/09/07	5	32.95	5	32.65	32.35	0	8,899	0.00%
2020/09/04	1	32.00	1	32.00	32.35	0	9,142	0.00%
2020/09/02	0	0.00	2	32.83	32.90	-2	9,233	-0.02%
2020/08/31	3	33.35	11	33.63	33.05	-8	9,520	-0.08%
2020/08/28	23	31.99	109	32.36	32.70	-86	9,623	-0.89%	大賣/
2020/08/27	56	32.54	4	32.40	32.10	52	9,829	0.53%
2020/08/26	29	33.27	0	0.00	33.00	29	9,797	0.30%
2020/08/25	17	33.44	0	0.00	33.25	17	9,811	0.17%
2020/08/24	2	33.10	0	0.00	33.20	2	9,816	0.02%
2020/08/21	11	33.47	0	0.00	33.45	11	9,858	0.11%
2020/08/20	3	33.95	2	33.05	32.95	1	9,864	0.01%
2020/08/19	3	36.55	0	0.00	35.95	3	9,753	0.03%
2020/08/18	14	37.27	14	37.67	37.05	0	9,735	0.00%
2020/08/17	19	36.80	15	37.30	37.30	4	9,709	0.04%
2020/08/14	4	36.44	0	0.00	36.40	4	9,816	0.04%
2020/08/13	10	37.25	0	0.00	36.85	10	9,891	0.10%
2020/08/12	1	37.85	18	37.39	37.95	-17	9,990	-0.17%
2020/08/11	3	36.42	0	0.00	35.85	3	9,929	0.03%
2020/08/10	11	37.41	20	36.93	37.00	-9	10,113	-0.09%
2020/08/07	6	37.68	5	37.83	37.90	1	10,364	0.01%
2020/08/06	2	37.63	1	39.05	37.50	1	11,129	0.01%
2020/08/05	20	38.45	5	37.96	38.45	15	11,261	0.13%
2020/08/04	6	37.03	3	37.10	36.95	3	11,444	0.03%
2020/07/31	0	0.00	1	37.20	36.85	-1	12,486	-0.01%
2020/07/30	0	0.00	2	36.93	36.70	-2	12,943	-0.02%
2020/07/29	9	35.45	9	35.80	35.75	0	13,194	0.00%
2020/07/28	3	36.38	0	0.00	35.55	3	13,258	0.02%
2020/07/27	1	36.75	3	37.47	36.70	-2	13,268	-0.02%
2020/07/24	1	36.30	3	37.45	36.00	-2	13,356	-0.01%
2020/07/23	4	38.28	6	36.81	38.00	-2	13,411	-0.01%
2020/07/22	3	36.35	3	36.55	36.20	0	13,559	0.00%
2020/07/21	2	35.85	0	0.00	36.20	2	13,699	0.01%
2020/07/20	6	35.70	9	35.90	35.85	-3	13,805	-0.02%
2020/07/17	1	36.30	0	0.00	35.45	1	13,933	0.01%
2020/07/16	3	36.85	3	37.10	36.30	0	13,969	0.00%
2020/07/15	7	37.43	6	37.88	36.85	1	14,073	0.01%
2020/07/14	16	37.87	3	38.30	37.60	13	14,035	0.09%
2020/07/13	1	38.40	1	38.45	38.35	0	13,921	0.00%
2020/07/10	2	37.65	2	37.33	36.50	0	13,910	0.00%
2020/07/09	1	36.90	0	0.00	37.20	1	13,865	0.01%
2020/07/08	0	0.00	3	38.02	37.60	-3	13,782	-0.02%
2020/07/07	7	37.06	7	37.15	37.05	0	13,740	0.00%
2020/07/06	6	37.94	8	38.53	38.05	-2	13,518	-0.01%
2020/07/03	3	34.20	7	35.49	36.95	-4	13,152	-0.03%
2020/07/02	0	0.00	8	33.51	33.70	-8	12,618	-0.06%
2020/07/01	0	0.00	6	32.58	32.50	-6	12,526	-0.05%
2020/06/30	3	32.22	1	32.25	32.20	2	12,521	0.02%
2020/06/29	6	32.30	0	0.00	32.10	6	12,586	0.05%
2020/06/24	1	33.50	60	33.25	33.40	-59	12,549	-0.47%
2020/06/23	61	33.68	10	33.67	34.10	51	12,422	0.41%
2020/06/22	4	32.79	7	33.01	32.65	-3	12,237	-0.02%
2020/06/19	3	32.85	9	32.92	32.75	-6	12,203	-0.05%
2020/06/18	6	32.53	8	32.78	32.40	-2	12,136	-0.02%
2020/06/17	2	32.25	1	32.20	32.15	1	12,097	0.01%
2020/06/16	7	32.20	5	32.42	32.15	2	12,131	0.02%
2020/06/15	6	32.90	0	0.00	32.30	6	12,122	0.05%
2020/06/12	3	32.10	6	32.46	32.65	-3	12,011	-0.02%
2020/06/11	2	32.05	11	32.99	31.65	-9	12,006	-0.07%
2020/06/10	1	32.50	2	32.50	32.45	-1	11,876	-0.01%
2020/06/09	1	32.40	6	32.73	32.45	-5	12,063	-0.04%
2020/06/08	6	32.45	0	0.00	32.25	6	12,309	0.05%
2020/06/05	3	32.92	0	0.00	32.65	3	12,621	0.02%
2020/06/04	0	0.00	5	32.30	32.30	-5	12,878	-0.04%
2020/06/03	8	31.07	63	31.64	32.20	-55	12,993	-0.42%
2020/06/02	31	30.90	3	31.25	30.65	28	13,175	0.21%
2020/06/01	8	30.93	7	31.12	30.80	1	13,257	0.01%
2020/05/29	0	0.00	67	30.45	30.35	-67	13,309	-0.50%
2020/05/28	56	30.50	6	31.20	30.15	50	13,487	0.37%
2020/05/27	26	30.88	22	31.22	30.80	4	13,504	0.03%
2020/05/26	43	31.04	10	31.36	30.75	33	13,571	0.24%
2020/05/25	21	30.91	13	31.20	30.85	8	13,651	0.06%
2020/05/22	24	31.65	0	0.00	31.10	24	13,957	0.17%
2020/05/19	3	30.55	25	31.24	31.85	-22	13,972	-0.16%
2020/05/18	6	30.50	1	30.75	30.00	5	13,885	0.04%
2020/05/15	1	31.40	1	31.50	31.20	0	14,215	0.00%
2020/05/14	16	30.73	24	31.26	31.15	-8	14,552	-0.05%
2020/05/13	149.2	30.58	130	31.39	31.60	19.2	14,457	0.13%	大買/大賣/
2020/05/12	16	31.54	46	31.93	32.10	-30	13,689	-0.22%
2020/05/11	33	32.17	2	32.20	31.95	31	13,404	0.23%
2020/05/08	15	35.51	16	35.87	35.50	-1	13,050	-0.01%
2020/05/07	2	35.85	3	36.25	36.50	-1	12,651	-0.01%
2020/05/06	1	35.00	3	36.23	35.00	-2	11,977	-0.02%
2020/05/05	0	0.00	2	33.70	33.70	-2	11,439	-0.02%
2020/05/04	0	0.00	30	32.51	32.85	-30	11,179	-0.27%
2020/04/30	66	31.68	45	32.09	32.20	21	11,116	0.19%
2020/04/29	11	32.18	20	32.53	32.05	-9	11,001	-0.08%
2020/04/28	31	31.18	27	31.95	31.45	4	10,887	0.04%
2020/04/27	0	0.00	1	33.40	33.15	-1	10,629	-0.01%
2020/04/24	9	31.77	63	31.75	32.20	-54	10,392	-0.52%
2020/04/23	30	30.20	38	30.76	30.90	-8	10,362	-0.08%
2020/04/22	30	29.13	77	30.23	30.15	-47	10,319	-0.46%
2020/04/21	52	30.95	81	30.59	30.15	-29	10,212	-0.28%
2020/04/20	92	31.94	5	32.08	31.70	87	10,104	0.86%
2020/04/17	52	33.60	4	34.84	33.45	48	10,046	0.48%
2020/04/16	3	33.35	68	33.87	34.05	-65	10,117	-0.64%
2020/04/15	84	33.21	0	0.00	33.00	84	10,158	0.83%
2020/04/14	1	33.35	2	33.15	33.40	-1	9,868	-0.01%
2020/04/13	0	0.00	7	31.69	31.90	-7	9,705	-0.07%
2020/04/10	7	31.53	0	0.00	31.35	7	9,633	0.07%
2020/04/09	19	30.72	20	30.95	31.40	-1	9,501	-0.01%
2020/04/08	15	29.73	15	30.44	30.75	0	9,417	0.00%
2020/04/07	0	0.00	2	29.75	30.00	-2	9,309	-0.02%
2020/04/01	0	0.00	1	28.25	28.10	-1	9,128	-0.01%
2020/03/31	1	28.60	0	0.00	28.30	1	9,101	0.01%
2020/03/30	0	0.00	1	28.40	28.90	-1	9,008	-0.01%
2020/03/26	0	0.00	5	27.48	27.95	-5	8,942	-0.06%
2020/03/25	3	26.85	8	27.13	26.70	-5	8,942	-0.06%
2020/03/23	3	25.50	3	25.85	25.65	0	8,837	0.00%
2020/03/20	9	26.42	9.6	26.62	26.65	-0.6	8,873	-0.01%
2020/03/19	3.2	25.62	5	25.70	25.10	-1.9	8,813	-0.02%
2020/03/18	3.2	27.38	3	27.80	27.10	0.2	8,750	0.00%
2020/03/17	13.2	26.21	23	26.89	27.25	-9.8	8,738	-0.11%
2020/03/16	3	27.42	19	27.35	26.30	-16	8,655	-0.18%
2020/03/13	13	26.18	34	26.37	26.65	-21	8,542	-0.25%
2020/03/12	46	29.62	2	28.95	28.95	44	8,308	0.53%
2020/03/11	0	0.00	65	32.26	32.15	-65	8,032	-0.81%
2020/03/10	61	31.31	20	31.74	31.15	41	7,669	0.53%
2020/03/09	39	30.65	24	30.56	30.50	15	7,272	0.21%
2020/03/06	4	32.80	15	32.97	33.05	-11	7,047	-0.16%
2020/03/05	28	30.61	51	31.14	31.00	-23	6,669	-0.34%
2020/03/04	30	30.05	10	30.64	30.65	20	6,657	0.30%
2020/03/03	4	31.10	11	31.27	31.05	-7	6,666	-0.11%
2020/03/02	0	0.00	8	30.20	30.15	-8	6,555	-0.12%
2020/02/27	11	29.62	48	29.68	30.40	-37	6,519	-0.57%
2020/02/26	0	0.00	85	30.02	30.15	-85	6,680	-1.27%
2020/02/25	127	29.85	5	29.98	29.35	122	6,769	1.80%	大買/鉅額交易
2020/02/24	0	0.00	21	31.51	31.70	-21	6,480	-0.32%
2020/02/21	23	31.26	24	31.64	31.55	-1	6,512	-0.02%
2020/02/20	26	31.30	21	31.76	31.30	5	6,546	0.08%
2020/02/19	24	31.10	23	31.59	31.80	1	6,446	0.02%
2020/02/18	15	30.85	18	31.37	31.60	-3	6,342	-0.05%
2020/02/17	4	30.64	5	30.63	31.20	-1	6,005	-0.02%
2020/02/14	2	27.00	4	27.83	28.40	-2	5,467	-0.04%
2020/02/13	1	26.00	1	26.40	26.30	0	5,214	0.00%
2020/02/12	0	0.00	84	25.42	26.05	-84	5,171	-1.62%
2020/02/11	6	24.65	4	24.83	24.80	2	5,261	0.04%
2020/02/10	46	24.46	0	0.00	24.30	46	5,357	0.86%
2020/02/07	16	25.33	5	25.70	24.80	11	5,375	0.20%
2020/02/06	15	25.53	0	0.00	25.55	15	5,398	0.28%
2020/02/04	0	0.00	24	26.04	26.20	-24	5,467	-0.44%
2020/02/03	0	0.00	32	25.03	25.15	-32	5,465	-0.59%
2020/01/31	0	0.00	3	26.00	25.50	-3	5,467	-0.05%
2020/01/20	0	0.00	1	27.60	27.50	-1	5,616	-0.02%
2020/01/17	0	0.00	22	27.42	27.55	-22	5,571	-0.39%
2020/01/16	0	0.00	66	26.50	26.70	-66	5,429	-1.22%
2020/01/15	0	0.00	29	26.00	26.00	-29	5,297	-0.55%
2020/01/14	1	25.50	1	25.60	25.65	0	5,214	0.00%
2020/01/13	1	25.10	0	0.00	25.40	1	5,169	0.02%
2020/01/10	1	25.35	1	25.50	25.60	0	5,054	0.00%
2020/01/08	0	0.00	2	22.85	22.90	-2	4,753	-0.04%
2020/01/02	0	0.00	1	24.05	24.00	-1	4,685	-0.02%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/25	3	23.40	54	23.52	23.50	-51	4,604	-1.11%
2019/12/23	0	0.00	6	23.70	23.40	-6	4,582	-0.13%
2019/12/20	33	24.40	0	0.00	24.15	33	4,497	0.73%
2019/12/18	0	0.00	5	24.73	24.75	-5	4,409	-0.11%
2019/12/17	21	24.67	0	0.00	24.40	21	4,394	0.48%
2019/12/16	0	0.00	26	25.14	24.90	-26	4,326	-0.60%
2019/12/13	0	0.00	110	24.82	24.70	-110	4,325	-2.54%	大賣/鉅額交易
2019/12/12	29	25.21	3	25.33	25.25	26	4,300	0.60%
2019/12/11	32	25.61	0	0.00	25.25	32	4,192	0.76%
2019/12/10	1	25.50	9	25.91	26.00	-8	4,130	-0.19%
2019/12/06	2	25.73	16	25.65	25.50	-14	4,059	-0.34%
2019/12/05	62	26.04	0	0.00	25.75	62	4,015	1.54%
2019/12/04	53	26.27	0	0.00	26.25	53	3,948	1.34%
2019/12/03	26	26.05	20	26.44	26.50	6	3,903	0.15%
2019/12/02	9	25.80	44	25.87	25.80	-35	3,803	-0.92%
2019/11/29	63	26.17	0	0.00	26.20	63	3,779	1.67%
2019/11/28	12	26.01	28	26.24	26.30	-16	3,710	-0.43%
2019/11/27	36	25.58	39	26.00	26.10	-3	3,641	-0.08%
2019/11/26	20	25.60	4	25.73	25.70	16	3,573	0.45%
2019/11/25	78	25.59	1	26.15	25.80	77	3,521	2.19%
2019/11/22	8	25.29	0	0.00	25.50	8	3,237	0.25%
2019/11/21	1	25.00	13	24.99	25.00	-12	3,016	-0.40%
2019/11/20	0	0.00	3	24.80	24.75	-3	2,943	-0.10%
2019/11/19	97	24.26	2	25.00	23.85	95	2,829	3.36%
2019/11/18	0	0.00	7	24.76	24.80	-7	2,650	-0.26%
2019/11/14	2	23.60	0	0.00	23.55	2	2,534	0.08%
2019/11/13	0	0.00	5	24.95	24.80	-5	2,443	-0.20%
2019/11/12	5	24.25	7	24.85	24.95	-2	2,389	-0.08%
2019/11/11	7	24.92	0	0.00	24.15	7	2,359	0.30%
2019/11/08	0	0.00	5	24.90	24.90	-5	2,305	-0.22%
2019/11/07	5	24.96	2	24.90	25.00	3	2,208	0.14%
2019/11/05	14	23.79	13	24.24	24.00	1	2,055	0.05%
2019/11/04	22	24.01	7	24.74	24.00	15	2,008	0.75%
2019/11/01	2	24.25	25	24.08	24.10	-23	1,906	-1.21%
2019/10/31	22	23.76	0	0.00	23.80	22	1,885	1.17%
2019/10/30	3	23.45	11	23.96	23.90	-8	1,832	-0.44%
2019/10/29	34	23.77	1	24.40	23.40	33	1,786	1.85%
2019/10/28	1	24.95	0	0.00	24.90	1	1,648	0.06%
2019/10/25	0	0.00	2	22.93	22.95	-2	1,460	-0.14%
2019/10/01	1	21.20	0	0.00	21.25	1	1,570	0.06%
2019/09/26	1	21.85	0	0.00	21.65	1	1,575	0.06%
2019/09/24	5	21.90	0	0.00	21.85	5	1,616	0.31%
2019/09/23	5	22.01	0	0.00	21.95	5	1,597	0.31%
2019/09/11	3	22.90	0	0.00	22.75	3	1,599	0.19%
2019/09/06	0	0.00	1	23.30	23.30	-1	1,620	-0.06%
2019/09/04	1	23.30	0	0.00	23.20	1	1,652	0.06%
2019/09/02	0	0.00	5	23.47	23.75	-5	1,629	-0.31%
2019/08/30	0	0.00	4	23.19	22.75	-4	1,586	-0.25%
2019/08/29	2	22.85	0	0.00	22.85	2	1,557	0.13%
2019/08/20	5	22.37	0	0.00	22.25	5	1,643	0.30%
2019/08/14	0	0.00	11	22.25	22.00	-11	1,813	-0.61%
2019/08/13	11	21.71	0	0.00	21.80	11	1,833	0.60%
2019/08/12	14	21.73	14	22.38	22.10	0	1,854	0.00%
2019/08/08	2	21.30	5	21.40	21.20	-3	1,850	-0.16%
2019/08/07	0	0.00	7	21.31	21.10	-7	1,867	-0.37%
2019/08/06	13	21.00	0	0.00	21.05	13	1,905	0.68%
2019/08/01	0	0.00	2	23.00	22.90	-2	2,020	-0.10%
2019/07/31	0	0.00	1	23.05	23.25	-1	2,054	-0.05%
2019/07/30	0	0.00	3	22.80	22.95	-3	2,082	-0.14%
2019/07/29	8	22.75	7	22.91	22.80	1	2,095	0.05%
2019/07/26	3	23.87	0	0.00	23.60	3	2,056	0.15%
2019/07/18	1	23.10	2	23.28	22.65	-1	2,443	-0.04%
2019/07/16	0	0.00	1	23.60	23.65	-1	2,784	-0.04%
2019/07/12	0	0.00	2	23.95	23.85	-2	2,868	-0.07%
2019/07/10	10	23.50	1	23.65	23.90	9	2,978	0.30%
2019/07/09	1	23.60	0	0.00	23.65	1	2,993	0.03%
2019/07/03	1	24.20	0	0.00	23.45	1	3,404	0.03%
2019/06/20	0	0.00	1	22.90	23.30	-1	3,805	-0.03%
2019/06/19	0	0.00	8	22.88	22.80	-8	4,080	-0.20%
2019/06/18	8	22.75	0	0.00	22.60	8	4,151	0.19%
2019/06/12	0	0.00	1	22.65	22.50	-1	4,912	-0.02%
2019/06/11	0	0.00	26	21.87	21.90	-26	4,886	-0.53%
2019/06/10	27	21.69	0	0.00	21.60	27	4,884	0.55%
2019/06/03	0	0.00	8	21.74	21.65	-8	4,882	-0.16%
2019/05/31	8	21.40	0	0.00	21.40	8	4,881	0.16%
2019/05/16	1	22.70	1	22.50	22.45	0	5,076	0.00%
2019/05/13	4	22.30	4	22.05	22.05	0	5,062	0.00%
2019/05/02	0	0.00	3	24.80	24.85	-3	5,002	-0.06%
2019/04/25	0	0.00	2	25.93	26.40	-2	4,713	-0.04%
2019/04/24	0	0.00	4	26.24	25.70	-4	4,724	-0.08%
2019/04/23	1	26.20	0	0.00	26.20	1	4,795	0.02%
2019/04/22	0	0.00	8	26.26	26.50	-8	4,687	-0.17%
2019/04/19	0	0.00	8	24.64	24.80	-8	4,529	-0.18%
2019/04/18	6	24.52	18	24.06	24.00	-12	4,587	-0.26%
2019/04/17	2	24.85	26.6	24.99	24.65	-24.6	4,558	-0.54%
2019/04/16	42	24.71	2	25.15	24.60	40	4,542	0.88%
2019/04/15	10	25.30	0	0.00	25.30	10	4,502	0.22%
2019/04/12	5	25.40	5	25.40	25.40	0	4,497	0.00%
2019/04/11	5	25.64	4	25.54	25.60	1	4,521	0.02%
2019/04/10	3	26.50	5	26.40	26.35	-2	4,474	-0.04%
2019/04/09	17	25.08	12	25.30	25.70	5	4,267	0.12%
2019/04/08	3	24.85	25	25.41	25.45	-22	4,219	-0.52%
2019/04/03	5	25.05	0	0.00	25.05	5	4,227	0.12%
2019/04/02	0	0.00	37	25.38	25.35	-37	4,248	-0.87%
2019/04/01	44	24.90	5	25.00	24.65	39	4,283	0.91%
2019/03/28	5	24.15	15	24.63	24.55	-10	4,338	-0.23%
2019/03/27	0	0.00	1	25.25	25.20	-1	4,472	-0.02%
2019/03/26	1	26.70	0	0.00	25.80	1	4,726	0.02%
2019/03/22	1	26.65	0	0.00	26.50	1	4,912	0.02%
2019/03/20	0	0.00	1	26.00	25.10	-1	4,913	-0.02%
2019/03/19	1	24.65	6	25.13	25.25	-5	4,776	-0.10%
2019/03/18	13	24.02	7	24.16	24.60	6	4,557	0.13%
2019/03/15	7	22.26	0	0.00	22.40	7	4,322	0.16%
2019/03/14	0	0.00	2	21.65	21.50	-2	4,390	-0.05%
2019/03/13	5	21.90	1	21.80	21.75	4	4,418	0.09%
2019/03/08	1	21.65	0	0.00	21.65	1	4,549	0.02%
2019/03/06	1	22.30	1	22.35	22.30	0	4,631	0.00%
2019/02/27	1	21.45	0	0.00	22.05	1	4,585	0.02%
2019/02/26	0	0.00	2	22.50	22.60	-2	4,487	-0.04%
2019/02/25	9	22.06	3	21.90	21.85	6	4,419	0.14%
2019/02/22	1	21.60	0	0.00	21.55	1	4,356	0.02%
2019/02/21	1	21.60	0	0.00	21.65	1	4,364	0.02%
2019/02/20	0	0.00	2	21.55	21.50	-2	4,351	-0.05%
2019/02/18	14	21.15	13	21.46	21.65	1	4,349	0.02%
2019/02/15	3	21.25	10	21.55	21.25	-7	4,246	-0.16%
2019/02/14	21	23.45	9	23.57	23.60	12	4,145	0.29%
2019/02/12	3	23.10	3	23.35	23.20	0	4,088	0.00%
2019/01/29	0	0.00	2	22.65	22.90	-2	4,035	-0.05%
2019/01/25	3	22.15	0	0.00	22.25	3	3,993	0.08%
2019/01/24	1	22.15	0	0.00	22.10	1	4,006	0.02%
2019/01/22	0	0.00	9	21.85	21.80	-9	3,980	-0.23%
2019/01/18	7	21.91	0	0.00	22.05	7	3,976	0.18%
2019/01/17	20	22.00	25	21.95	21.85	-5	3,997	-0.13%
2019/01/16	7	21.72	27	21.77	21.70	-20	4,009	-0.50%
2019/01/15	31	21.81	0	0.00	21.70	31	3,967	0.78%
2019/01/14	0	0.00	4	22.40	22.30	-4	3,834	-0.10%
2019/01/11	3	22.70	11	22.75	22.70	-8	3,793	-0.21%
2019/01/10	10	22.73	2	22.90	22.90	8	3,735	0.21%
2019/01/09	0	0.00	9	24.34	24.30	-9	3,626	-0.25%
2019/01/08	10	24.15	12	24.02	24.10	-2	3,594	-0.06%
2019/01/07	17	24.13	21	24.17	24.10	-4	3,565	-0.11%
2019/01/04	8	24.14	5	24.05	24.05	3	3,541	0.08%
2019/01/03	12	25.38	8	24.80	24.80	4	3,535	0.11%
2019/01/02	35	26.40	39	25.87	25.90	-4	3,478	-0.12%
2018/12/28	11	26.51	11	26.80	26.75	0	3,437	0.00%
2018/12/27	0	0.00	22	26.64	26.35	-22	3,434	-0.64%
2018/12/26	25	26.90	23	26.15	26.00	2	3,398	0.06%
2018/12/25	36	27.62	0	0.00	27.35	36	3,315	1.09%
2018/12/21	15	27.48	15	27.92	28.25	0	3,155	0.00%
2018/12/20	7	29.09	7	28.12	27.85	0	3,073	0.00%
2018/12/19	2	29.78	2	29.55	29.30	0	2,877	0.00%
2018/12/18	3	28.70	25	28.91	28.25	-22	2,555	-0.86%
2018/12/17	38	28.54	16	28.11	28.10	22	2,408	0.91%
2018/12/14	5	27.85	5	28.05	29.00	0	2,227	0.00%
2018/12/13	0	0.00	15	26.55	26.60	-15	1,878	-0.80%
2018/12/12	15	26.05	0	0.00	26.00	15	1,835	0.82%
2018/12/11	0	0.00	41	24.70	25.75	-41	1,795	-2.28%
2018/12/10	0	0.00	6	25.00	24.85	-6	1,772	-0.34%
2018/12/07	47	27.15	0	0.00	27.45	47	1,673	2.81%
2018/12/03	0	0.00	2	26.90	26.85	-2	1,576	-0.13%
2018/11/30	0	0.00	7	25.45	25.65	-7	1,510	-0.46%
2018/11/29	7	24.62	0	0.00	24.90	7	1,470	0.48%
2018/11/27	3	23.85	0	0.00	24.40	3	1,422	0.21%
2018/11/22	8	24.20	37	24.15	23.45	-29	1,496	-1.94%
2018/11/21	29	24.19	0	0.00	24.10	29	1,510	1.92%
2018/11/08	0	0.00	25	24.09	24.15	-25	1,619	-1.54%
2018/11/07	25	23.56	0	0.00	23.55	25	1,622	1.54%
2018/11/02	0	0.00	6	23.58	23.60	-6	1,674	-0.36%
2018/11/01	0	0.00	39	23.49	23.30	-39	1,669	-2.34%
2018/10/31	45	22.85	0	0.00	22.60	45	1,644	2.74%
2018/10/25	0	0.00	1	23.15	23.25	-1	1,618	-0.06%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/10/04	0	0.00	2	24.90	24.90	-2	1,542	-0.13%
2018/10/02	2	24.85	0	0.00	24.80	2	1,610	0.12%
2018/09/28	0	0.00	12	24.96	25.45	-12	1,625	-0.74%
2018/09/27	0	0.00	4	24.76	24.95	-4	1,622	-0.25%
2018/09/26	2	24.40	0	0.00	24.40	2	1,623	0.12%
2018/09/25	11	24.51	2	24.55	24.50	9	1,689	0.53%
2018/09/21	5	24.65	17	24.90	24.40	-12	1,710	-0.70%
2018/09/20	8	24.50	0	0.00	25.05	8	1,684	0.47%
2018/09/19	8	24.89	0	0.00	24.85	8	1,678	0.48%
2018/09/18	0	0.00	3	25.18	25.00	-3	1,682	-0.18%
2018/09/14	0	0.00	1	25.40	25.25	-1	1,704	-0.06%
2018/09/13	4	24.94	0	0.00	24.70	4	1,705	0.23%
2018/08/30	0	0.00	7	26.51	26.70	-7	1,769	-0.40%
2018/08/29	0	0.00	18	26.27	26.35	-18	1,819	-0.99%
2018/08/28	0	0.00	21	25.93	25.95	-21	1,816	-1.16%
2018/08/27	0	0.00	12	25.95	26.10	-12	1,825	-0.66%
2018/08/21	1	24.60	0	0.00	24.60	1	1,783	0.06%
2018/08/14	0	0.00	1	22.80	22.90	-1	1,722	-0.06%
2018/08/13	0	0.00	1	23.95	23.35	-1	1,692	-0.06%
2018/08/10	8	24.71	0	0.00	24.60	8	1,641	0.49%
2018/08/09	0	0.00	10	25.20	25.15	-10	1,634	-0.61%
2018/08/08	1	25.20	0	0.00	25.30	1	1,654	0.06%
2018/08/07	4	24.98	0	0.00	24.90	4	1,651	0.24%
2018/08/03	9	24.87	0	0.00	24.85	9	1,660	0.54%
2018/08/02	5	25.05	0	0.00	24.75	5	1,676	0.30%
2018/08/01	40	25.13	0	0.00	25.15	40	1,682	2.38%
2018/07/27	1	25.60	0	0.00	25.60	1	1,704	0.06%
2018/07/20	0	0.00	20	25.45	25.45	-20	1,867	-1.07%
2018/07/19	0	0.00	7	25.68	25.55	-7	1,889	-0.37%
2018/07/18	0	0.00	6	25.42	25.40	-6	1,915	-0.31%
2018/07/17	0	0.00	5	25.40	25.40	-5	1,935	-0.26%
2018/07/16	0	0.00	1	25.25	25.25	-1	1,999	-0.05%
2018/07/13	0	0.00	13	25.45	25.20	-13	2,043	-0.64%
2018/07/12	15	24.76	2	25.15	25.05	13	2,129	0.61%
2018/07/11	19	25.25	3	25.85	25.00	16	2,201	0.73%
2018/07/05	3	27.27	0	0.00	26.70	3	2,375	0.13%
2018/07/04	0	0.00	2	26.95	26.90	-2	2,598	-0.08%
2018/07/03	2	27.75	0	0.00	27.35	2	2,807	0.07%
2018/06/19	0	0.00	3	27.95	27.90	-3	3,372	-0.09%
2018/06/14	5	28.51	8	28.50	28.50	-3	3,359	-0.09%
2018/06/13	8	28.83	5	28.25	28.25	3	3,333	0.09%
2018/06/11	9	29.16	5	29.00	29.00	4	3,312	0.12%
2018/06/08	0	0.00	4	28.88	29.00	-4	3,360	-0.12%
2018/06/07	5	28.72	8	28.79	28.70	-3	3,375	-0.09%
2018/06/06	5	28.04	59	28.17	28.55	-54	3,365	-1.60%
2018/06/01	0	0.00	1	26.50	27.50	-1	3,592	-0.03%
2018/05/23	13	26.78	0	0.00	26.70	13	3,569	0.36%
2018/05/22	0	0.00	20	27.25	27.15	-20	3,583	-0.56%
2018/05/21	8	26.63	0	0.00	26.70	8	3,584	0.22%
2018/05/18	10	26.75	0	0.00	26.65	10	3,667	0.27%
2018/05/17	1	26.75	0	0.00	26.75	1	3,698	0.03%
2018/05/10	0	0.00	5	26.42	26.30	-5	3,829	-0.13%
2018/04/30	10	26.00	0	0.00	25.95	10	3,820	0.26%
2018/04/26	15	27.99	0	0.00	27.40	15	3,796	0.40%
2018/04/25	14	27.58	0	0.00	28.05	14	3,770	0.37%
2018/04/24	18	27.60	0	0.00	27.55	18	3,774	0.48%
2018/04/23	0	0.00	5	28.60	28.65	-5	3,766	-0.13%
2018/04/19	0	0.00	1	28.20	28.05	-1	3,734	-0.03%
2018/04/18	2	27.85	1	28.70	27.75	1	3,706	0.03%
2018/04/17	1	28.30	4	30.00	28.15	-3	3,643	-0.08%
2018/04/13	12	30.69	0	0.00	30.80	12	3,613	0.33%
2018/04/11	7	30.49	0	0.00	30.40	7	3,870	0.18%
2018/04/10	4	32.93	4	31.95	30.90	0	3,913	0.00%
2018/04/09	1	32.45	3	32.83	32.80	-2	3,788	-0.05%
2018/04/02	7	32.34	3	32.07	32.15	4	3,569	0.11%
2018/03/31	1	32.00	1	31.90	31.95	0	3,438	0.00%
2018/03/30	0	0.00	10	32.05	31.85	-10	3,369	-0.30%
2018/03/22	0	0.00	101	32.05	31.60	-101	3,690	-2.74%	大賣/鉅額交易
2018/03/21	0	0.00	10	31.20	31.30	-10	3,614	-0.28%
2018/03/20	0	0.00	10	30.55	30.40	-10	3,625	-0.28%
2018/03/15	5	30.80	0	0.00	31.00	5	3,752	0.13%
2018/03/14	25	30.92	0	0.00	30.80	25	3,789	0.66%
2018/03/02	0	0.00	1	28.50	28.25	-1	3,619	-0.03%
2018/02/12	10	25.80	3	25.85	25.50	7	3,980	0.18%
2018/02/09	1	26.50	0	0.00	27.00	1	3,929	0.03%
2018/02/06	10	27.30	0	0.00	27.40	10	4,080	0.25%
2018/01/31	3	30.25	0	0.00	30.15	3	4,403	0.07%
2018/01/30	2	30.95	0	0.00	30.70	2	4,441	0.05%
2018/01/22	3	31.38	1	31.25	31.20	2	4,778	0.04%
2018/01/19	0	0.00	3	31.25	31.20	-3	4,811	-0.06%
2018/01/18	9	31.05	11	31.05	31.00	-2	4,819	-0.04%
2018/01/16	10	31.31	5	31.30	31.10	5	4,842	0.10%
2018/01/11	1	30.60	0	0.00	30.00	1	4,895	0.02%
2018/01/08	3	32.02	0	0.00	31.60	3	4,948	0.06%
2018/01/05	6	33.40	0	0.00	33.20	6	4,898	0.12%
2018/01/04	2	31.70	0	0.00	32.70	2	4,675	0.04%
2018/01/03	1	32.05	0	0.00	31.70	1	4,688	0.02%