敦泰 (3545)-台新-新莊券商分點個股進出

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
90.7
漲跌
▲4.1
漲幅
+4.73%
成交量
5,832張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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
2024/12/17	4	90.30	6	90.70	90.70	-2	2,058	-0.10%
2024/12/16	0	0.00	3	89.70	86.60	-3	1,968	-0.15%
2024/12/12	1	89.50	1	88.40	88.50	0	1,914	0.00%
2024/12/11	0	0.00	1.1	88.68	88.80	-1.1	1,870	-0.06%
2024/12/10	7	89.06	14	88.93	88.00	-7	1,854	-0.38%
2024/12/06	0.1	89.60	2	89.95	88.00	-1.9	1,787	-0.11%
2024/12/05	10	90.70	11	91.10	90.90	-1	1,709	-0.06%
2024/12/04	4	90.93	2	90.35	90.10	2	1,682	0.12%
2024/12/03	0	0.00	2	89.35	88.90	-2	1,635	-0.12%
2024/11/28	1	83.70	0	0.00	86.30	1	1,615	0.06%
2024/11/27	1	87.40	0	0.00	85.30	1	1,599	0.06%
2024/11/26	2	89.80	2	90.40	89.70	0	1,571	0.00%
2024/11/25	0	0.00	2	90.35	89.80	-2	1,560	-0.13%
2024/11/21	5	90.56	4.1	88.34	88.20	0.9	1,527	0.06%
2024/11/19	4	88.55	4	89.35	89.40	0	1,472	0.00%
2024/11/18	0	0.00	1	87.80	87.80	-1	1,447	-0.07%
2024/11/15	1	86.00	2	86.25	86.30	-1	1,448	-0.07%
2024/11/14	0	0.00	2	85.30	85.00	-2	1,452	-0.14%
2024/11/12	1	87.10	0	0.00	87.20	1	1,451	0.07%
2024/11/11	0	0.00	0.1	89.10	88.40	-0.1	1,437	-0.01%
2024/11/05	0	0.00	3	84.40	84.30	-3	1,446	-0.21%
2024/11/04	1	84.00	0	0.00	82.90	1	1,489	0.07%
2024/10/30	0	0.00	1	84.80	84.40	-1	1,518	-0.07%
2024/10/28	1	85.60	0	0.00	86.30	1	1,533	0.07%
2024/10/24	2	88.15	4.2	87.28	87.00	-2.2	1,572	-0.14%
2024/10/23	4	88.08	2.1	88.20	87.90	1.9	1,569	0.12%
2024/10/22	2	87.65	2.4	87.80	87.80	-0.4	1,589	-0.02%
2024/10/21	4	87.33	3.1	87.72	87.80	0.9	1,621	0.06%
2024/10/18	3	86.93	2	85.80	85.70	1	1,656	0.06%
2024/10/17	0	0.00	2	86.55	86.30	-2	1,687	-0.12%
2024/10/16	1	87.00	1	87.30	86.90	0	1,719	0.00%
2024/10/15	1	88.70	5	88.92	88.10	-4	1,761	-0.23%
2024/10/14	2	87.75	0	0.00	88.00	2	1,849	0.11%
2024/10/11	2	86.40	6	86.15	87.70	-4	1,938	-0.21%
2024/10/08	1	86.20	5	84.86	85.90	-4	1,910	-0.21%
2024/10/07	2	86.60	1	88.50	86.50	1	1,905	0.05%
2024/10/04	17.5	88.89	10	89.12	87.00	7.5	1,874	0.40%
2024/10/01	7.4	86.89	1	86.90	86.90	6.4	1,754	0.36%
2024/09/27	4	81.00	4	81.50	81.90	0	1,631	0.00%
2024/09/26	7	82.04	10	81.02	80.60	-3	1,638	-0.18%
2024/09/24	3	80.07	2	79.80	80.20	1	1,656	0.06%
2024/09/23	1	80.30	23	80.35	80.40	-22	1,662	-1.32%
2024/09/20	1	80.50	1	80.50	80.50	0	1,677	0.00%
2024/09/19	2	78.15	1	78.60	78.60	1	1,689	0.06%
2024/09/18	2	75.40	2	74.50	74.50	0	1,714	0.00%
2024/09/16	1	75.30	1	75.80	75.80	0	1,751	0.00%
2024/09/05	2	75.30	5	74.58	73.80	-3	1,948	-0.15%
2024/09/04	4	76.00	4	75.50	75.50	0	1,965	0.00%
2024/08/29	2	79.80	2	80.80	81.60	0	2,092	0.00%
2024/08/28	1	80.60	1	80.30	80.30	0	2,098	0.00%
2024/08/27	5	81.00	0	0.00	81.10	5	2,113	0.24%
2024/08/19	0	0.00	3	82.50	82.60	-3	2,613	-0.11%
2024/08/15	2	79.80	2	79.40	79.30	0	2,591	0.00%
2024/08/14	0	80.30	0	0.00	80.30	0	2,592	0.00%
2024/08/09	2	77.80	0	0.00	77.30	2	2,615	0.08%
2024/08/08	0	0.00	1	77.60	77.60	-1	2,602	-0.04%
2024/08/07	0	0.00	1	75.50	77.00	-1	2,586	-0.04%
2024/08/05	0	74.10	0	0.00	74.10	0	2,518	0.00%
2024/08/02	0	0.00	2	83.10	82.30	-2	2,500	-0.08%
2024/08/01	11	84.80	1	84.90	85.00	10	2,503	0.40%
2024/07/29	2	84.45	3	82.63	81.40	-1	2,499	-0.04%
2024/07/26	0	84.10	2	84.10	84.40	-2	2,478	-0.08%
2024/07/23	3	86.37	3	86.20	86.20	0	2,466	0.00%
2024/07/22	8	84.78	1	84.60	84.60	7	2,450	0.29%
2024/07/18	12	90.28	3	90.27	90.70	9	2,380	0.38%
2024/07/17	2	90.20	1	90.60	90.20	1	2,345	0.04%
2024/07/16	11.1	90.99	1	91.00	90.90	10.1	2,329	0.43%
2024/07/15	17	90.85	1	90.50	90.50	16	2,299	0.70%
2024/07/12	7	89.01	1.1	90.15	90.10	5.9	2,198	0.27%
2024/07/11	0	0.00	1	85.00	85.20	-1	2,098	-0.05%
2024/07/10	1	85.60	0	0.00	85.60	1	2,134	0.05%
2024/07/09	8	85.91	5	85.30	85.30	3	2,148	0.14%
2024/07/08	0	0.00	1	88.00	87.30	-1	2,153	-0.05%
2024/07/03	1	87.10	1	86.70	86.70	0	2,205	0.00%
2024/07/02	0	0.00	1	84.50	84.70	-1	2,202	-0.05%
2024/06/27	5	85.70	5	85.30	85.30	0	2,257	0.00%
2024/06/25	3	86.33	1	86.30	86.40	2	2,295	0.09%
2024/06/24	3	91.47	4	89.40	88.40	-1	2,351	-0.04%
2024/06/21	0	0.00	3	90.70	90.30	-3	2,399	-0.13%
2024/06/20	0	0.00	0.2	90.90	91.00	-0.2	2,518	-0.01%
2024/06/19	2	90.00	3	90.37	90.00	-1	2,591	-0.04%
2024/06/17	0.1	89.40	24	91.46	89.20	-23.9	2,635	-0.91%
2024/06/14	1	90.30	0	0.00	90.60	1	2,603	0.04%
2024/06/13	1	90.60	0	0.00	91.00	1	2,602	0.04%
2024/06/12	1.1	88.11	0	0.00	88.50	1.1	2,585	0.04%
2024/06/11	0	0.00	5	89.40	88.70	-5	2,596	-0.19%
2024/06/06	0	0.00	2	89.30	87.80	-2	2,609	-0.08%
2024/06/04	13	91.63	12	90.88	90.70	1	2,648	0.04%
2024/05/31	1	90.50	2	89.80	89.30	-1	2,689	-0.04%
2024/05/30	2	90.60	1	90.50	89.90	1	2,715	0.04%
2024/05/29	0.1	91.70	1	91.20	91.10	-0.9	2,723	-0.03%
2024/05/28	12.2	93.46	6.1	92.82	92.60	6.1	2,735	0.22%
2024/05/27	1.1	91.00	0	0.00	91.30	1.1	2,655	0.04%
2024/05/24	19	86.84	4	88.98	90.00	15	2,628	0.57%
2024/05/23	2	82.70	1	85.20	84.20	1	2,533	0.04%
2024/05/21	1	83.80	0	0.00	83.00	1	2,626	0.04%
2024/05/20	1	83.90	0	0.00	83.50	1	2,854	0.04%
2024/05/15	1	83.40	2	82.90	82.50	-1	3,157	-0.03%
2024/05/14	0	0.00	1	82.80	82.30	-1	3,205	-0.03%
2024/05/13	0	0.00	0.1	82.70	82.60	-0.1	3,264	0.00%
2024/05/10	1	82.40	0	0.00	82.70	1	3,388	0.03%
2024/05/09	5	85.10	5	83.00	83.00	0	3,450	0.00%
2024/05/08	5	85.50	5	85.00	85.00	0	3,582	0.00%
2024/05/07	5	85.60	6	85.63	85.60	-1	3,602	-0.03%
2024/05/06	6	85.48	6	86.70	86.70	0	3,610	0.00%
2024/05/03	3	84.80	3	84.80	84.80	0	3,636	0.00%
2024/04/16	0	83.90	0	0.00	83.80	0	4,277	0.00%
2024/04/15	0	0.00	0.3	87.50	87.30	-0.3	4,266	-0.01%
2024/04/12	1	89.40	0	0.00	89.30	1	4,259	0.02%
2024/04/11	3	90.00	0	0.00	89.80	3	4,268	0.07%
2024/04/10	0	0.00	1	92.60	92.50	-1	4,256	-0.02%
2024/04/03	1	92.50	0	91.50	91.10	1	4,343	0.02%
2024/04/02	0	94.95	0	0.00	94.10	0	4,413	0.00%
2024/04/01	1	94.60	0	0.00	94.90	1	4,518	0.02%
2024/03/29	1	95.40	3	94.80	94.80	-2	4,548	-0.04%
2024/03/28	0	0.00	2	95.05	94.60	-2	4,539	-0.04%
2024/03/27	12	95.23	1.2	96.10	95.30	10.8	4,531	0.24%
2024/03/26	0	0.00	2	95.30	94.70	-2	4,513	-0.04%
2024/03/25	4.1	95.99	1	95.70	95.20	3.1	4,464	0.07%
2024/03/22	6	91.60	5	92.70	92.70	1	4,389	0.02%
2024/03/21	8	89.90	8	90.09	90.50	0	4,366	0.00%
2024/03/20	5	92.00	5	90.50	90.20	0	4,360	0.00%
2024/03/18	0	0.00	0.1	92.50	93.00	-0.1	4,413	0.00%
2024/03/15	1	90.20	1	90.00	90.00	0	4,452	0.00%
2024/03/13	3	93.50	4	92.30	91.90	-1	4,545	-0.02%
2024/03/12	1	93.70	2	93.50	93.20	-1	4,589	-0.02%
2024/03/11	3	93.50	2	93.90	94.20	1	4,656	0.02%
2024/03/08	0.2	93.00	1	95.60	92.80	-0.8	4,720	-0.02%
2024/03/07	2	96.10	1	94.60	94.50	1	4,795	0.02%
2024/03/06	1	97.60	1	96.70	96.60	0	4,979	0.00%
2024/03/05	1.2	97.72	3	97.70	98.20	-1.8	5,126	-0.04%
2024/03/01	3	99.60	2	99.60	99.20	1	5,826	0.02%
2024/02/29	1	98.10	0	0.00	97.50	1	5,932	0.02%
2024/02/27	2	99.85	2	99.50	98.50	0	6,012	0.00%
2024/02/26	9	99.84	2	100.00	99.20	7	6,141	0.11%
2024/02/23	1	103.50	1	107.00	104.00	0	6,391	0.00%
2024/02/22	5	104.30	3	104.83	105.50	2	6,602	0.03%
2024/02/21	7	107.79	7	109.29	105.00	0	7,258	0.00%
2024/02/20	10.3	108.60	11	108.05	108.50	-0.7	7,428	-0.01%
2024/02/19	5	105.80	0	0.00	105.50	5	7,523	0.07%
2024/02/16	1	103.50	0	0.00	103.00	1	7,920	0.01%
2024/02/15	0	0.00	1	101.00	101.50	-1	8,435	-0.01%
2024/02/05	4	99.90	1	99.20	99.20	3	8,495	0.04%
2024/02/02	1	101.00	7	101.07	101.50	-6	8,506	-0.07%
2024/02/01	4	98.10	0	0.00	96.50	4	8,497	0.05%
2024/01/31	3.1	100.57	5	101.92	99.10	-2	8,589	-0.02%
2024/01/30	4	99.68	3	99.37	99.10	1	8,697	0.01%
2024/01/29	1	99.20	0	0.00	101.00	1	8,867	0.01%
2024/01/26	2	100.50	2	100.00	99.80	0	8,900	0.00%
2024/01/25	1	100.50	1	100.50	100.50	0	8,998	0.00%
2024/01/24	4.1	105.46	1	103.50	102.00	3.1	8,974	0.03%
2024/01/23	3	106.17	5	104.80	108.00	-2	8,928	-0.02%
2024/01/17	0	0.00	2	101.50	98.80	-2	8,872	-0.02%
2024/01/16	3	100.67	1	100.50	101.00	2	8,856	0.02%
2024/01/12	0	0.00	1	103.00	103.00	-1	8,893	-0.01%
2024/01/09	1	104.00	1	103.50	103.50	0	9,124	0.00%
2024/01/08	3	104.33	0	0.00	104.00	3	9,124	0.03%
2024/01/05	0	0.00	1	108.00	106.50	-1	9,115	-0.01%
2024/01/04	2	105.25	3	104.83	106.00	-1	9,105	-0.01%
2024/01/03	3	107.17	2.3	106.00	106.00	0.7	9,143	0.01%
2024/01/02	3	110.33	0	0.00	107.50	3	9,154	0.03%
2023/12/29	0	0.00	1	111.50	112.50	-1	9,151	-0.01%
2023/12/28	2	109.50	2	109.75	110.50	0	9,127	0.00%
2023/12/27	24.5	111.68	1	111.00	113.00	23.5	9,171	0.26%
2023/12/26	1	108.50	13	110.77	108.50	-12	9,062	-0.13%
2023/12/22	3	108.83	3	108.50	108.50	0	9,165	0.00%
2023/12/21	2	108.00	1	111.00	108.50	1	9,157	0.01%
2023/12/20	2	112.75	3.4	113.09	112.50	-1.4	9,099	-0.02%
2023/12/19	2	112.75	2	112.50	112.50	0	9,077	0.00%
2023/12/15	1	115.50	27	114.50	114.00	-26	9,089	-0.29%
2023/12/14	0	0.00	10.6	117.94	116.50	-10.6	9,164	-0.12%
2023/12/13	1	118.50	1	116.50	116.50	0	9,494	0.00%
2023/12/12	2	117.75	3	118.67	117.50	-1	9,528	-0.01%
2023/12/11	1	119.50	0	0.00	119.50	1	9,534	0.01%
2023/12/08	3	123.50	2	121.50	121.50	1	9,510	0.01%
2023/12/07	0	0.00	5	121.30	121.50	-5	9,597	-0.05%
2023/12/06	2	126.25	0	0.00	122.50	2	9,693	0.02%
2023/12/04	3	126.00	2	124.50	124.00	1	9,548	0.01%
2023/12/01	5	128.20	4	128.38	126.50	1	9,487	0.01%
2023/11/30	0.1	131.50	1	131.00	129.00	-0.9	9,439	-0.01%
2023/11/29	17	129.94	16.2	129.61	129.00	0.9	9,273	0.01%
2023/11/28	4.2	128.10	6	129.75	132.50	-1.9	8,835	-0.02%
2023/11/27	3	125.67	1	120.50	120.50	2	8,525	0.02%
2023/11/24	9	125.17	9	126.67	125.00	0	8,391	0.00%
2023/11/22	2	123.75	6.3	124.53	123.50	-4.3	8,077	-0.05%
2023/11/21	3	118.83	3	119.33	120.00	0	7,731	0.00%
2023/11/20	35	118.57	42	118.02	118.50	-7	7,474	-0.09%
2023/11/17	3	109.00	2	110.50	114.00	1	6,753	0.01%
2023/11/16	1	101.00	14	101.93	104.00	-13	6,357	-0.20%
2023/11/15	27	100.34	31.1	100.05	101.00	-4.1	6,083	-0.07%
2023/11/14	7	91.90	47	94.18	95.00	-40	5,613	-0.71%
2023/11/13	15	87.40	0	0.00	87.40	15	5,040	0.30%
2023/11/10	2	86.30	2	86.70	86.70	0	4,932	0.00%
2023/11/08	11	85.80	0	0.00	85.20	11	4,798	0.23%
2023/11/07	18	85.55	20.1	87.21	87.80	-2.1	4,648	-0.05%
2023/11/06	14	85.06	19	84.57	84.60	-5	4,454	-0.11%
2023/11/03	4	81.48	24	82.29	82.30	-20	4,269	-0.47%
2023/11/02	2	82.85	6	82.55	82.50	-4	4,213	-0.09%
2023/11/01	20	81.60	0	0.00	81.90	20	4,076	0.49%
2023/10/31	4	81.30	4	81.75	80.60	0	4,025	0.00%
2023/10/30	4	81.58	8.1	80.22	81.60	-4.1	3,916	-0.10%
2023/10/27	2	78.90	1	77.70	77.60	1	3,800	0.03%
2023/10/26	10	79.80	0	0.00	78.80	10	3,783	0.26%
2023/10/23	1	80.60	0	0.00	79.40	1	3,764	0.03%
2023/10/20	1	80.20	1	81.80	80.70	0	3,753	0.00%
2023/10/19	4	81.53	3	82.53	82.00	1	3,700	0.03%
2023/10/17	1	79.80	0	0.00	79.50	1	3,552	0.03%
2023/10/16	0	0.00	1	78.00	77.00	-1	3,472	-0.03%
2023/10/11	2.1	80.76	0	0.00	78.80	2.1	3,445	0.06%
2023/10/06	3	81.57	0	0.00	81.20	3	3,413	0.09%
2023/10/05	2	80.35	0	0.00	80.90	2	3,374	0.06%
2023/10/03	1	81.40	19.4	79.89	80.50	-18.4	3,340	-0.55%
2023/09/28	1	76.10	1	77.10	75.60	0	3,210	0.00%
2023/09/27	6.5	78.86	6	77.80	77.80	0.5	3,180	0.02%
2023/09/26	4	77.90	4	77.50	77.40	0	3,067	0.00%
2023/09/22	1	78.20	1	77.60	78.70	0	3,059	0.00%
2023/09/21	3	81.03	3	78.73	78.70	0	3,040	0.00%
2023/09/20	1	81.70	2	79.75	79.10	-1	2,972	-0.03%
2023/09/19	2.2	81.68	1	81.10	81.40	1.2	2,883	0.04%
2023/09/18	14.3	81.88	24	83.01	82.30	-9.7	2,756	-0.35%
2023/09/15	3	79.80	5	78.72	78.70	-2	2,391	-0.08%
2023/09/14	2	78.10	2	78.05	78.40	0	2,341	0.00%
2023/09/13	2	75.60	2	76.40	76.90	0	2,285	0.00%
2023/09/12	20	76.45	24	76.30	76.00	-4	2,250	-0.18%
2023/09/11	8	78.03	7	77.90	79.00	1	2,131	0.05%
2023/09/08	1	73.20	0	0.00	73.60	1	1,974	0.05%
2023/09/06	3	75.47	4	74.98	74.80	-1	2,032	-0.05%
2023/09/05	19	76.07	2	76.10	75.00	17	1,975	0.86%
2023/09/01	0	0.00	2	72.70	72.00	-2	1,787	-0.11%
2023/08/31	1	71.80	0	71.80	72.40	1	1,793	0.05%
2023/08/30	1	70.99	0	0.00	71.40	1	1,794	0.06%
2023/08/23	2	69.00	0	0.00	69.10	2	1,905	0.10%
2023/08/22	0	0.00	1	69.50	69.40	-1	1,941	-0.05%
2023/08/21	3	69.77	4	69.33	69.50	-1	1,967	-0.05%
2023/08/18	0	0.00	1	70.00	70.00	-1	2,004	-0.05%
2023/08/16	1	69.10	1	69.60	69.40	0	2,040	0.00%
2023/08/15	0	0.00	1	68.60	69.30	-1	2,055	-0.05%
2023/08/14	6	65.70	6	66.00	65.70	0	2,073	0.00%
2023/08/10	1	70.00	0	0.00	69.40	1	2,148	0.05%
2023/08/02	0	72.10	0	0.00	72.10	0	2,278	0.00%
2023/07/28	1	73.20	0	0.00	73.10	1	2,435	0.04%
2023/07/27	7	72.11	4	72.15	72.50	3	2,419	0.12%
2023/07/25	0	0.00	2	69.00	69.70	-2	2,435	-0.08%
2023/07/21	0	0.00	2	71.30	71.90	-2	2,454	-0.08%
2023/07/20	2	72.95	1	72.90	72.90	1	2,510	0.04%
2023/07/18	0	0.00	2	71.40	70.50	-2	2,520	-0.08%
2023/07/11	5	72.92	5	72.40	71.90	0	2,972	0.00%
2023/07/10	2	73.15	1	74.00	72.00	1	3,122	0.03%
2023/07/07	4.2	75.13	3	75.40	75.40	1.2	3,481	0.03%
2023/07/06	1	77.50	0	0.00	77.50	1	3,683	0.03%
2023/07/05	1	77.50	0	0.00	77.50	1	3,792	0.03%
2023/07/03	0	0.00	1	77.40	77.20	-1	4,030	-0.02%
2023/06/29	2	79.10	2	79.10	79.10	0	4,028	0.00%
2023/06/27	7	78.40	0	0.00	77.70	7	4,110	0.17%
2023/06/21	6	79.57	3	80.00	80.00	3	4,150	0.07%
2023/06/20	3	81.30	3	79.90	79.80	0	4,207	0.00%
2023/06/16	2	81.40	2	81.90	82.30	0	4,546	0.00%
2023/06/15	5	81.90	1	82.20	82.10	4	4,682	0.09%
2023/06/13	2	85.90	2	85.25	85.00	0	4,690	0.00%
2023/06/12	1	85.40	4	84.30	85.50	-3	4,682	-0.06%
2023/06/08	5	82.26	0	0.00	82.30	5	4,711	0.11%
2023/06/07	0	0.00	3	84.20	84.50	-3	4,753	-0.06%
2023/06/06	3	82.10	1	82.90	82.10	2	4,774	0.04%
2023/06/02	1	83.60	1	82.90	83.50	0	4,785	0.00%
2023/06/01	1	83.70	1	84.40	83.20	0	4,809	0.00%
2023/05/31	1	85.00	0	0.00	85.00	1	4,830	0.02%
2023/05/26	1	82.90	1	82.30	81.70	0	5,002	0.00%
2023/05/25	0	0.00	12	82.90	82.90	-12	4,997	-0.24%
2023/05/24	2	83.10	14	82.81	83.20	-12	5,067	-0.24%
2023/05/22	16	81.34	4	80.98	81.00	12	5,231	0.23%
2023/05/19	3	79.40	3	80.10	80.10	0	5,370	0.00%
2023/05/18	5	79.96	5	79.82	79.70	0	5,492	0.00%
2023/05/17	2.1	78.79	0	0.00	78.70	2.1	5,465	0.04%
2023/05/16	1	77.30	1	77.50	77.10	0	5,439	0.00%
2023/05/15	2	74.35	2	74.10	74.30	0	5,379	0.00%
2023/05/12	2	74.20	2	74.20	74.20	0	5,372	0.00%
2023/05/11	1	74.20	1	75.70	74.10	0	5,389	0.00%
2023/05/10	3	75.10	3	75.87	75.70	0	5,416	0.00%
2023/05/09	2	75.50	3	74.40	73.80	-1	5,407	-0.02%
2023/05/08	1	78.00	3	76.87	76.00	-2	5,381	-0.04%
2023/05/05	3	80.87	0	0.00	80.50	3	5,271	0.06%
2023/05/03	2	78.70	2	78.50	78.50	0	5,364	0.00%
2023/05/02	1	79.80	1	79.00	79.80	0	5,400	0.00%
2023/04/28	4	79.65	0	0.00	79.10	4	5,442	0.07%
2023/04/26	0	0.00	0	77.30	78.70	0	5,359	0.00%
2023/04/25	2	80.30	0	0.00	79.00	2	5,334	0.04%
2023/04/24	1	82.20	2	82.15	82.20	-1	5,277	-0.02%
2023/04/20	3	84.57	4	84.30	83.20	-1	5,273	-0.02%
2023/04/19	3	86.13	3	86.37	85.10	0	5,294	0.00%
2023/04/18	4	87.93	7	88.09	87.80	-3	5,295	-0.06%
2023/04/17	8	90.60	1	89.30	89.30	7	5,247	0.13%
2023/04/14	30	89.61	25	90.04	89.40	5	5,271	0.09%
2023/04/13	8	88.66	14	89.01	87.80	-6	5,269	-0.11%
2023/04/12	47	91.13	77.2	90.89	91.40	-30.2	5,117	-0.59%
2023/04/11	5	86.88	4	84.95	86.90	1	4,723	0.02%
2023/04/10	4	82.23	4	82.73	81.70	0	4,506	0.00%
2023/04/07	12	82.89	14	82.89	83.00	-2	4,459	-0.04%
2023/04/06	4	75.50	0	0.00	78.00	4	4,231	0.09%
2023/03/31	1	78.70	0	0.00	77.50	1	4,214	0.02%
2023/03/30	0	0.00	0	77.70	77.50	0	4,218	0.00%
2023/03/29	3	77.03	3	77.37	77.10	0	4,226	0.00%
2023/03/28	7	79.56	12	79.06	78.80	-5	4,247	-0.12%
2023/03/27	8	79.16	5	78.50	78.50	3	4,226	0.07%
2023/03/24	1	78.70	0	0.00	78.50	1	4,260	0.02%
2023/03/23	1	77.60	2	77.75	77.50	-1	4,255	-0.02%
2023/03/22	4	79.00	9	78.91	78.80	-5	4,202	-0.12%
2023/03/21	16.2	80.52	15	80.89	80.90	1.2	4,105	0.03%
2023/03/20	6	78.82	1	78.80	81.00	5	3,858	0.13%
2023/03/17	0	75.90	0	0.00	76.00	0	3,720	0.00%
2023/03/16	0	0.00	1	74.90	74.60	-1	3,706	-0.03%
2023/03/15	1	76.70	2	76.90	74.70	-1	3,719	-0.03%
2023/03/14	4	75.00	0	0.00	74.80	4	3,704	0.11%
2023/03/13	8	72.58	6	76.30	76.30	2	3,722	0.05%
2023/03/09	9	76.80	3	76.30	76.30	6	3,732	0.16%
2023/03/08	1	76.00	0	0.00	76.10	1	3,713	0.03%
2023/03/06	1	76.20	0.8	75.85	75.80	0.2	3,708	0.01%
2023/03/03	3.8	75.69	4	75.00	75.00	-0.2	3,693	-0.01%
2023/03/02	0	0.00	0.6	75.50	74.70	-0.6	3,712	-0.02%
2023/03/01	3.6	71.93	3	76.90	76.90	0.6	3,645	0.02%
2023/02/24	4	72.50	7	72.43	71.90	-3	3,589	-0.08%
2023/02/23	3	74.37	3	73.83	74.20	0	3,562	0.00%
2023/02/22	0	0.00	2.2	73.59	73.20	-2.2	3,597	-0.06%
2023/02/21	11	77.35	6	77.15	77.00	5	3,620	0.14%
2023/02/17	4	73.83	38	73.64	74.00	-34	4,151	-0.82%
2023/02/16	18	72.88	4	72.25	72.60	14	4,027	0.35%
2023/02/15	0	0.00	0.2	68.50	68.60	-0.2	4,068	0.00%
2023/02/14	2	70.30	0.2	69.80	69.50	1.8	4,204	0.04%
2023/02/13	1	70.30	1	69.20	70.30	0	4,815	0.00%
2023/02/08	6	71.80	3	71.47	71.50	3	5,150	0.06%
2023/02/07	0	0.00	1	70.60	70.70	-1	5,122	-0.02%
2023/02/06	0	0.00	3	69.00	68.80	-3	5,101	-0.06%
2023/01/31	0	0.00	10	66.26	66.90	-10	5,197	-0.19%
2023/01/30	0	0.00	5	65.60	65.50	-5	5,194	-0.10%
2023/01/13	9	62.91	10	62.66	62.40	-1	5,404	-0.02%
2023/01/12	9	63.33	7	63.50	63.50	2	5,475	0.04%
2023/01/11	12	63.93	9	64.26	64.00	3	5,609	0.05%
2023/01/10	1	63.20	1	63.40	63.40	0	5,919	0.00%
2023/01/09	9	63.83	6	63.28	63.50	3	6,065	0.05%
2023/01/06	5	63.14	6	63.48	63.70	-1	6,035	-0.02%
2023/01/05	0	62.00	0	0.00	61.80	0	5,979	0.00%
2023/01/04	5	63.30	9	62.90	62.20	-4	5,993	-0.07%
2023/01/03	0	0.00	2	62.20	62.60	-2	5,910	-0.03%
2022/12/27	4	60.60	0	0.00	59.80	4	5,866	0.07%
2022/12/23	1	59.20	1	57.20	59.40	0	5,829	0.00%
2022/12/21	1	56.80	0	0.00	56.60	1	5,854	0.02%
2022/12/20	2	58.75	6.3	58.13	56.50	-4.3	5,857	-0.07%
2022/12/19	2	59.60	2	59.50	59.50	0	5,850	0.00%
2022/12/16	6	60.72	0	0.00	60.50	6	5,835	0.10%
2022/12/15	2	62.90	0	0.00	62.60	2	5,786	0.03%
2022/12/14	1	62.80	0	0.00	62.80	1	5,761	0.02%
2022/12/12	1	62.90	1	62.60	62.60	0	5,742	0.00%
2022/12/09	0.1	64.00	0	0.00	63.70	0.1	5,724	0.00%
2022/12/08	1	63.90	3	64.00	64.00	-2	5,719	-0.03%
2022/12/07	2	66.00	1	64.10	64.30	1	5,716	0.02%
2022/12/06	0	0.00	1	67.90	66.10	-1	5,696	-0.02%
2022/12/05	1.4	69.39	1	68.60	68.20	0.4	5,685	0.01%
2022/12/02	0	0.00	2	68.05	68.00	-2	5,654	-0.04%
2022/12/01	1	68.00	3	67.77	68.00	-2	5,641	-0.04%
2022/11/30	2	65.50	2	65.70	65.70	0	5,581	0.00%
2022/11/29	2	64.35	0	0.00	64.30	2	5,610	0.04%
2022/11/28	0	0.00	0.2	65.00	64.90	-0.2	5,614	0.00%
2022/11/25	2	66.10	0	0.00	65.20	2	5,617	0.04%
2022/11/24	3	65.77	6	66.18	66.10	-3	5,615	-0.05%
2022/11/23	0	0.00	5	64.50	64.30	-5	5,568	-0.09%
2022/11/22	3	63.50	0	0.00	63.60	3	5,568	0.05%
2022/11/21	1	66.50	0	0.00	65.50	1	5,547	0.02%
2022/11/18	1.1	68.99	2	68.35	67.60	-0.9	5,540	-0.02%
2022/11/17	7	68.89	5	68.78	68.30	2	5,558	0.04%
2022/11/16	2	67.50	3	67.13	69.00	-1	5,487	-0.02%
2022/11/15	16	64.03	42	62.32	67.40	-26	5,320	-0.49%
2022/11/11	35	76.93	30	75.55	75.00	5	4,998	0.10%
2022/11/10	23	75.02	21.2	75.13	75.00	1.8	4,862	0.04%
2022/11/09	41	77.41	59	77.28	76.80	-18	4,819	-0.37%
2022/11/08	20	72.89	16	73.62	76.50	4	4,351	0.09%
2022/11/07	13.3	68.78	16	69.44	69.60	-2.7	4,334	-0.06%
2022/11/04	1	65.40	0	0.00	66.60	1	4,277	0.02%
2022/11/03	3	66.83	2	67.00	67.00	1	4,307	0.02%
2022/11/02	1	68.30	1	68.90	67.80	0	4,309	0.00%
2022/11/01	1	68.20	2	67.90	68.00	-1	4,366	-0.02%
2022/10/31	4	69.05	2	69.80	68.50	2	4,354	0.05%
2022/10/28	3	69.97	1	67.00	67.00	2	4,338	0.05%
2022/10/27	0	0.00	0.4	72.60	72.90	-0.4	4,307	-0.01%
2022/10/26	1	70.00	5	68.70	70.00	-4	4,326	-0.09%
2022/10/25	2	70.20	0	0.00	68.60	2	4,422	0.05%
2022/10/24	6	70.85	5	71.74	69.50	1	4,469	0.02%
2022/10/21	5	72.32	2	72.10	69.90	3	4,596	0.07%
2022/10/20	1	73.50	13.2	73.93	74.00	-12.2	4,546	-0.27%
2022/10/19	8	73.66	13	74.31	74.90	-5	4,500	-0.11%
2022/10/18	26	73.46	22	73.59	74.00	4	4,386	0.09%
2022/10/17	3	68.17	7	68.53	70.80	-4	4,107	-0.10%
2022/10/14	1	65.60	4	64.93	65.60	-3	3,981	-0.08%
2022/10/13	2	63.55	5	61.10	60.00	-3	4,016	-0.07%
2022/10/12	1	64.50	1.1	64.91	65.70	-0.1	4,029	0.00%
2022/10/11	0	0.00	1	65.30	65.40	-1	4,023	-0.02%
2022/10/07	1	67.70	1	69.20	67.90	0	4,017	0.00%
2022/10/06	3	67.20	3	67.07	68.00	0	4,013	0.00%
2022/10/04	1	64.90	3	64.27	64.80	-2	4,013	-0.05%
2022/10/03	0	0.00	1	61.40	61.70	-1	4,018	-0.02%
2022/09/29	3	60.43	6	59.75	59.40	-3	4,167	-0.07%
2022/09/28	15	62.53	8	59.96	59.70	7	4,243	0.16%
2022/09/27	1	61.90	0	0.00	62.70	1	4,281	0.02%
2022/09/26	1	61.30	3	62.37	60.80	-2	4,336	-0.05%
2022/09/21	7	68.49	7	68.20	68.20	0	4,466	0.00%
2022/09/19	7	69.30	7	68.80	68.60	0	4,527	0.00%
2022/09/14	1	69.50	0	0.00	71.10	1	4,722	0.02%
2022/09/13	3	71.20	2	71.35	71.10	1	4,779	0.02%
2022/09/12	6	70.80	6	70.70	70.70	0	4,887	0.00%
2022/09/07	10	68.40	8	68.61	68.30	2	4,991	0.04%
2022/09/06	4	71.73	0	0.00	69.50	4	4,993	0.08%
2022/09/05	0	0.00	1	74.30	71.90	-1	4,984	-0.02%
2022/09/02	1	75.30	1	76.90	76.10	0	4,963	0.00%
2022/09/01	3	75.33	2	75.20	75.10	1	4,958	0.02%
2022/08/31	6	75.10	6	77.00	77.00	0	4,952	0.00%
2022/08/30	3	74.53	0	0.00	74.90	3	4,964	0.06%
2022/08/26	1	77.80	0.2	77.44	77.30	0.8	4,987	0.02%
2022/08/25	1	78.50	0	0.00	78.10	1	5,040	0.02%
2022/08/24	4	78.33	2.2	78.85	78.00	1.8	5,252	0.03%
2022/08/23	0	0.00	1	76.30	76.60	-1	5,210	-0.02%
2022/08/19	1	79.00	0	0.00	77.90	1	5,145	0.02%
2022/08/18	2	78.70	4.5	78.36	77.80	-2.5	5,075	-0.05%
2022/08/17	0	0.00	3	75.60	75.10	-3	4,915	-0.06%
2022/08/16	4	77.18	7.3	76.73	76.00	-3.3	4,912	-0.07%
2022/08/15	6	77.52	3	77.83	78.50	3	4,862	0.06%
2022/08/12	4	75.58	1.7	76.11	75.20	2.3	4,746	0.05%
2022/08/11	1	70.80	2	71.10	70.80	-1	4,603	-0.02%
2022/08/10	7	69.30	8	68.49	70.60	-1	4,606	-0.02%
2022/08/09	8	69.59	13	68.70	68.90	-5	4,544	-0.11%
2022/08/08	5	68.50	1	69.40	69.50	4	4,547	0.09%
2022/08/05	1	67.40	0	0.00	67.30	1	4,483	0.02%
2022/08/04	1	66.40	0	0.00	66.70	1	4,484	0.02%
2022/08/03	2	68.10	2	67.75	67.70	0	4,456	0.00%
2022/08/02	10	67.70	9	68.02	66.60	1	4,450	0.02%
2022/08/01	3	70.33	1	70.00	69.90	2	4,395	0.05%
2022/07/29	2	74.35	0	0.00	74.10	2	4,285	0.05%
2022/07/28	5	79.30	1.3	79.62	76.60	3.7	4,233	0.09%
2022/07/27	2.3	96.49	1	96.90	96.70	1.3	4,070	0.03%
2022/07/26	5	98.94	4	96.20	96.20	1	4,018	0.02%
2022/07/25	2	100.00	2	99.00	99.00	0	4,036	0.00%
2022/07/22	2	103.00	3	102.67	101.50	-1	4,072	-0.02%
2022/07/21	4	101.50	9	101.67	102.50	-5	4,139	-0.12%
2022/07/20	10	100.85	10	101.15	101.00	0	4,284	0.00%
2022/07/19	0	0.00	15	97.60	98.60	-15	4,288	-0.35%
2022/07/18	2	94.45	2	94.55	95.60	0	4,245	0.00%
2022/07/15	1.4	91.57	3	90.50	92.10	-1.7	4,259	-0.04%
2022/07/14	3	87.63	5	88.96	91.00	-2	4,246	-0.05%
2022/07/12	8	87.39	6	86.60	86.60	2	4,242	0.05%
2022/07/11	7.1	89.72	9	90.33	90.00	-2	4,267	-0.05%
2022/07/08	22	89.99	7	90.44	90.60	15	4,246	0.35%
2022/07/07	7	86.47	6	87.72	87.80	1	4,192	0.02%
2022/07/06	5	87.14	1	88.30	86.20	4	4,143	0.10%
2022/07/05	3	85.53	3	85.50	86.50	0	4,142	0.00%
2022/07/04	0	0.00	6	84.87	83.70	-6	4,137	-0.15%
2022/07/01	0	0.00	1	86.50	81.90	-1	4,170	-0.02%
2022/06/30	8	90.54	2	91.10	90.00	6	4,076	0.15%
2022/06/27	1	96.70	2	96.30	97.10	-1	3,975	-0.03%
2022/06/24	5	94.90	5	93.70	93.70	0	3,952	0.00%
2022/06/22	6	93.07	4	92.45	91.70	2	3,866	0.05%
2022/06/21	0	0.00	1	96.00	97.50	-1	3,801	-0.03%
2022/06/20	0	0.00	7	97.10	93.60	-7	3,775	-0.19%
2022/06/17	2	102.25	2	102.00	102.00	0	3,668	0.00%
2022/06/16	6	112.33	4	107.50	107.00	2	3,615	0.06%
2022/06/14	1	115.50	1	113.50	116.00	0	3,636	0.00%
2022/06/10	1	116.00	0	0.00	118.00	1	3,665	0.03%
2022/06/09	7	118.00	3	117.50	117.50	4	3,667	0.11%
2022/06/08	3	122.50	6	120.25	118.50	-3	3,680	-0.08%
2022/06/07	7	120.00	8	119.94	120.00	-1	3,688	-0.03%
2022/06/06	4	119.38	4	119.00	119.00	0	3,691	0.00%
2022/06/02	1	118.50	1	119.50	119.00	0	3,742	0.00%
2022/06/01	4	122.50	1	119.00	121.00	3	3,709	0.08%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	2	113.75	114.00	-2	3,492	-0.06%
2022/05/27	2	112.00	2	111.75	111.50	0	3,558	0.00%
2022/05/26	1	111.50	1	111.00	109.50	0	3,583	0.00%
2022/05/25	8	109.06	1	110.00	110.00	7	3,758	0.19%
2022/05/24	4	111.00	1	113.50	109.50	3	4,117	0.07%
2022/05/23	3	114.50	2	114.50	113.00	1	4,198	0.02%
2022/05/20	4	118.25	4	116.00	115.50	0	4,183	0.00%
2022/05/19	2	116.50	2	116.75	118.50	0	4,166	0.00%
2022/05/18	2	118.75	2	119.25	118.50	0	4,147	0.00%
2022/05/17	2	113.75	1	115.00	115.00	1	4,103	0.02%
2022/05/16	5	115.80	4	115.50	113.00	1	4,113	0.02%
2022/05/12	0	0.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/11	2	115.99	4	115.13	114.50	-2	4,171	-0.05%
2022/05/09	2	115.00	2	114.75	113.00	0	4,171	0.00%
2022/05/06	2	118.00	3	117.33	117.00	-1	4,173	-0.02%
2022/05/05	2	120.00	1	119.50	119.50	1	4,177	0.02%
2022/05/04	3.1	118.67	0	0.00	119.00	3.1	4,159	0.07%
2022/05/03	2	115.75	0	0.00	117.00	2	4,139	0.05%
2022/04/29	9	118.83	6	117.50	116.00	3	4,183	0.07%
2022/04/28	2	115.25	6	115.17	115.50	-4	4,171	-0.10%
2022/04/27	7	114.71	23	113.02	116.00	-16	4,117	-0.39%
2022/04/26	8	122.44	1	124.00	119.00	7	4,020	0.17%
2022/04/25	2	117.25	1	118.00	118.50	1	3,885	0.03%
2022/04/22	16	123.44	1	124.00	122.00	15	3,870	0.39%
2022/04/21	2	123.25	6	125.75	125.50	-4	3,937	-0.10%
2022/04/20	2	121.25	0	0.00	122.50	2	3,919	0.05%
2022/04/19	1	123.50	1	121.50	121.00	0	4,027	0.00%
2022/04/18	1	122.00	2	123.50	122.50	-1	4,064	-0.02%
2022/04/15	8.2	124.21	1	126.50	122.50	7.2	4,097	0.18%
2022/04/14	1	129.00	2	129.50	129.00	-1	4,152	-0.02%
2022/04/13	4	127.38	3	128.33	128.50	1	4,267	0.02%
2022/04/12	1	127.00	2	126.50	128.00	-1	4,364	-0.02%
2022/04/11	9.1	127.41	7	127.93	126.00	2.1	4,512	0.05%
2022/04/08	9	131.44	3	131.17	131.00	6	4,545	0.13%
2022/04/07	6.1	137.15	3	135.00	131.00	3.1	4,502	0.07%
2022/04/06	38	143.00	0	0.00	142.50	38	4,416	0.86%
2022/04/01	0	0.00	2	144.00	145.00	-2	4,538	-0.04%
2022/03/31	10	146.50	1	146.50	146.00	9	4,634	0.19%
2022/03/29	0	147.00	3	148.50	148.00	-3	4,718	-0.06%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	3	151.33	0	0.00	149.50	3	4,806	0.06%
2022/03/23	0	0.00	2	152.25	151.50	-2	4,982	-0.04%
2022/03/22	1	149.00	1	148.00	148.00	0	5,150	0.00%
2022/03/21	4.5	150.83	4	151.50	150.00	0.5	5,207	0.01%
2022/03/18	0	0.00	1	149.00	149.00	-1	5,238	-0.02%
2022/03/17	2.5	147.80	4	148.37	148.00	-1.5	5,245	-0.03%
2022/03/16	4	146.00	9	144.06	145.00	-5	5,277	-0.09%
2022/03/15	2	145.00	2	144.75	144.00	0	5,332	0.00%
2022/03/14	2	146.50	1	147.00	148.00	1	5,398	0.02%
2022/03/11	4	145.00	0	0.00	145.00	4	5,615	0.07%
2022/03/10	4	148.50	0	0.00	148.00	4	5,715	0.07%
2022/03/09	2	145.75	3	146.17	146.00	-1	5,782	-0.02%
2022/03/08	1	144.00	5	147.50	142.50	-4	5,897	-0.07%
2022/03/07	2	148.25	3.7	148.00	147.00	-1.7	5,927	-0.03%
2022/03/04	3	154.67	1	155.00	153.00	2	5,994	0.03%
2022/03/03	2	156.75	2	156.25	156.00	0	6,127	0.00%
2022/03/02	5	156.70	5	157.20	156.50	0	6,211	0.00%
2022/03/01	2	153.00	2	153.50	153.50	0	6,202	0.00%
2022/02/25	11	157.18	7	156.00	152.00	4	6,280	0.06%
2022/02/24	12	156.00	9	156.39	156.00	3	6,265	0.05%
2022/02/23	4	154.13	10	150.50	154.50	-6	6,083	-0.10%
2022/02/22	5.2	145.10	81	145.00	146.00	-75.8	6,358	-1.19%
2022/02/21	2	148.00	1	148.50	149.50	1	7,504	0.01%
2022/02/18	82.1	148.49	1	148.00	150.00	81.1	8,235	0.98%
2022/02/17	1	148.50	2.3	149.04	149.50	-1.3	8,303	-0.02%
2022/02/15	2	147.50	5	146.00	146.00	-3	8,455	-0.04%
2022/02/14	2	148.75	3	149.67	149.50	-1	8,475	-0.01%
2022/02/11	0	0.00	5	154.90	152.50	-5	8,516	-0.06%
2022/02/10	7	153.29	78	153.00	153.50	-71	8,699	-0.82%
2022/02/09	1	154.50	3	155.50	156.50	-2	8,765	-0.02%
2022/02/08	80	150.48	8	150.44	153.00	72	8,868	0.81%
2022/02/07	4	145.50	0	0.00	146.50	4	8,910	0.04%
2022/01/26	1	146.00	0	0.00	145.50	1	8,992	0.01%
2022/01/25	1.2	147.91	0	0.00	145.00	1.2	9,153	0.01%
2022/01/24	1	144.50	1	149.00	149.50	0	9,426	0.00%
2022/01/21	12	150.46	1	150.00	149.50	11	9,663	0.11%
2022/01/19	2	155.00	1	156.00	155.00	1	10,230	0.01%
2022/01/18	0.2	157.50	14	159.00	155.50	-13.8	10,457	-0.13%
2022/01/17	8	156.88	3	154.83	157.50	5	10,516	0.05%
2022/01/14	3	150.50	1.2	148.92	152.00	1.8	10,633	0.02%
2022/01/13	0	0.00	1	158.00	155.00	-1	11,031	-0.01%
2022/01/12	10.1	153.86	0.3	156.00	156.00	9.8	11,081	0.09%
2022/01/10	1	160.00	3	162.33	163.50	-2	11,206	-0.02%
2022/01/07	3.3	160.76	1	163.00	159.00	2.3	11,373	0.02%
2022/01/06	3.4	163.29	3	163.50	163.00	0.4	11,458	0.00%
2022/01/05	0.3	168.67	1	171.00	167.50	-0.7	11,517	-0.01%
2022/01/04	20.4	176.17	68	176.70	172.50	-47.7	11,520	-0.41%
2022/01/03	53	174.27	8	174.00	176.50	45	11,503	0.39%
2021/12/30	1	171.00	0	0.00	171.50	1	11,577	0.01%
2021/12/29	4	172.50	5	171.00	171.00	-1	11,897	-0.01%
2021/12/28	7	173.14	8.1	172.43	171.00	-1.1	12,314	-0.01%
2021/12/27	3	169.17	4	171.38	173.00	-1	12,392	-0.01%
2021/12/24	4	170.25	0.2	169.63	167.50	3.8	12,543	0.03%
2021/12/23	2	171.25	1	171.00	170.50	1	12,641	0.01%
2021/12/22	1	172.46	0	0.00	171.00	1	12,757	0.01%
2021/12/21	0.1	171.94	5	172.00	172.50	-4.9	12,817	-0.04%
2021/12/17	1	170.50	0	0.00	170.00	1	12,878	0.01%
2021/12/16	13	171.54	11	172.27	173.00	2	12,975	0.02%
2021/12/15	0	0.00	8	164.75	167.50	-8	12,895	-0.06%
2021/12/14	7	163.00	0	0.00	160.50	7	12,907	0.05%
2021/12/13	7	166.21	6	167.50	167.00	1	12,940	0.01%
2021/12/10	4.1	167.83	2	166.50	165.50	2.1	13,087	0.02%
2021/12/09	20.1	173.98	21	170.52	169.00	-0.9	13,075	-0.01%
2021/12/08	7	176.00	20	173.73	173.00	-13	13,121	-0.10%
2021/12/07	16	173.94	18	174.64	173.00	-2	13,391	-0.01%
2021/12/06	17	172.32	7.1	172.12	172.50	9.9	13,493	0.07%
2021/12/03	3	170.00	8	170.32	170.50	-5	13,607	-0.04%
2021/12/02	4.1	169.45	0	0.00	166.50	4.1	13,776	0.03%
2021/12/01	3	167.33	11.5	169.13	169.50	-8.5	14,020	-0.06%
2021/11/30	4	167.62	7	167.07	166.00	-3	14,345	-0.02%
2021/11/29	2	157.75	5	156.40	163.50	-3	14,557	-0.02%
2021/11/26	6.1	165.97	3	165.67	162.50	3.1	14,708	0.02%
2021/11/25	3	169.00	7	169.50	168.00	-4	15,011	-0.03%
2021/11/24	7.2	167.97	9	167.44	169.00	-1.8	15,081	-0.01%
2021/11/23	3	173.17	30.1	171.13	169.00	-27.1	15,233	-0.18%
2021/11/22	37.5	175.90	10	175.55	176.50	27.5	15,337	0.18%
2021/11/19	18	175.42	10	175.95	172.50	8	15,709	0.05%
2021/11/18	63.3	177.98	49.1	178.52	173.50	14.2	15,879	0.09%
2021/11/17	21	165.83	22	166.18	171.50	-1	15,099	-0.01%
2021/11/16	13	157.85	10	157.00	156.00	3	14,940	0.02%
2021/11/15	4	157.63	10	158.00	156.50	-6	15,536	-0.04%
2021/11/12	9	155.39	6	155.25	155.00	3	16,770	0.02%
2021/11/11	3	154.83	2	154.00	154.50	1	16,996	0.01%
2021/11/10	9	153.50	6	153.58	152.50	3	17,198	0.02%
2021/11/09	12	156.38	6	156.67	155.50	6	17,489	0.03%
2021/11/08	4	150.00	3	151.17	152.00	1	17,513	0.01%
2021/11/05	4	148.38	6.4	149.08	148.50	-2.4	17,807	-0.01%
2021/11/04	7	146.21	8	144.63	144.50	-1	18,007	-0.01%
2021/11/03	1	145.00	2	148.25	148.50	-1	18,247	-0.01%
2021/11/02	18	149.67	12	146.46	144.00	6	18,473	0.03%
2021/11/01	29	154.93	28.1	150.73	150.00	0.9	18,641	0.00%
2021/10/29	38	165.80	27	161.50	160.00	11	18,846	0.06%
2021/10/28	22	167.07	23.1	167.14	164.00	-1.1	19,154	-0.01%
2021/10/27	5	156.70	7	156.07	158.50	-2	19,858	-0.01%
2021/10/26	15	153.53	18	154.67	152.50	-3	20,775	-0.01%
2021/10/25	3.1	146.61	2	146.00	149.00	1.1	21,535	0.01%
2021/10/22	21	150.45	21	149.50	148.00	0	22,191	0.00%
2021/10/21	23.3	154.05	18	155.25	151.00	5.3	22,793	0.02%
2021/10/20	0	0.00	1	147.50	147.00	-1	23,424	0.00%
2021/10/19	6	145.00	5	145.30	145.50	1	24,926	0.00%
2021/10/18	1	140.00	1	142.50	143.00	0	25,500	0.00%
2021/10/15	3	142.83	2	141.00	141.00	1	25,649	0.00%
2021/10/14	5	138.00	5	138.00	139.00	0	25,598	0.00%
2021/10/13	10	136.85	10	135.75	134.00	0	25,541	0.00%
2021/10/12	13	140.42	14	140.04	139.00	-1	25,547	0.00%
2021/10/08	26	147.19	26	144.81	145.00	0	25,639	0.00%
2021/10/07	2	147.50	8	147.13	147.00	-6	25,668	-0.02%
2021/10/06	10	143.45	9	142.83	140.00	1	25,703	0.00%
2021/10/05	21.1	143.29	18	148.22	150.50	3.1	25,490	0.01%
2021/10/04	8.1	142.83	10	143.55	139.50	-1.9	25,173	-0.01%
2021/10/01	6	155.00	6	155.50	148.50	0	25,123	0.00%
2021/09/30	7	153.57	7	154.86	155.00	0	25,106	0.00%
2021/09/27	3	166.67	5	167.60	168.00	-2	25,883	-0.01%
2021/09/24	25	166.26	21	164.02	164.00	4	26,181	0.02%
2021/09/23	2	158.00	3	159.50	161.00	-1	26,339	0.00%
2021/09/22	5.2	162.00	4	161.00	160.50	1.2	26,604	0.00%
2021/09/17	1	167.00	2	168.75	169.50	-1	26,950	0.00%
2021/09/16	3	168.33	7	168.07	165.50	-4	27,110	-0.01%
2021/09/15	3.1	166.66	8.2	167.45	165.00	-5.1	27,266	-0.02%
2021/09/14	0	0.00	1	176.00	176.50	-1	27,647	0.00%
2021/09/13	5	179.80	1	175.00	175.00	4	28,072	0.01%
2021/09/10	19	184.79	13	185.31	179.00	6	28,528	0.02%
2021/09/09	12	178.21	11	179.14	179.50	1	28,530	0.00%
2021/09/08	7	172.14	9	171.72	169.00	-2	28,671	-0.01%
2021/09/07	6	177.58	6.3	175.42	176.50	-0.3	29,141	0.00%
2021/09/06	5.1	174.97	6.1	175.30	174.50	-1	29,420	0.00%
2021/09/03	10.1	187.34	6	181.25	180.50	4.1	29,785	0.01%
2021/09/02	7	188.93	2	193.00	186.00	5	30,498	0.02%
2021/09/01	5	193.51	35.3	191.10	195.50	-30.3	31,476	-0.10%
2021/08/31	43	195.05	14	194.71	191.50	29	32,096	0.09%
2021/08/30	4	190.88	3	189.83	189.00	1	32,647	0.00%
2021/08/27	10	189.20	8	189.44	190.50	2	33,242	0.01%
2021/08/26	20.1	191.27	18	189.75	190.50	2.1	34,115	0.01%
2021/08/25	13	190.27	16	190.94	193.50	-3	35,424	-0.01%
2021/08/24	11.6	194.78	5	194.00	190.00	6.6	35,921	0.02%
2021/08/23	9	199.50	11	201.32	202.00	-2	36,217	-0.01%
2021/08/20	8	194.75	7	194.00	190.50	1	36,492	0.00%
2021/08/19	20.2	198.21	17	195.79	189.50	3.2	36,702	0.01%
2021/08/18	40.1	197.31	28	197.50	208.00	12.1	36,877	0.03%
2021/08/17	4.2	211.48	4	216.75	207.50	0.2	37,064	0.00%
2021/08/16	7	223.21	7	222.29	221.00	0	37,988	0.00%
2021/08/13	11.2	236.09	9	227.61	224.00	2.2	38,240	0.01%
2021/08/12	5	237.40	4	239.75	236.50	1	38,758	0.00%
2021/08/11	19	241.00	23.1	240.78	237.00	-4.1	39,687	-0.01%
2021/08/10	12	252.91	10	254.00	248.50	2	39,841	0.01%
2021/08/09	17.1	261.34	17	256.47	252.00	0.1	40,193	0.00%
2021/08/06	11	267.82	14	268.75	269.50	-3	41,121	-0.01%
2021/08/05	28.4	267.93	26.1	267.32	265.50	2.3	41,868	0.01%
2021/08/04	21.1	275.43	13	275.69	274.00	8.1	42,818	0.02%
2021/08/03	25	285.60	22	284.48	282.50	3	42,779	0.01%
2021/08/02	41.1	290.00	34.1	290.36	280.00	7	42,832	0.02%
2021/07/30	38	284.14	37	282.46	276.50	1	42,231	0.00%
2021/07/29	18	265.97	22.2	263.90	275.00	-4.2	41,722	-0.01%
2021/07/28	17.1	271.44	51.1	279.52	261.00	-34	41,284	-0.08%
2021/07/27	83	284.19	47.5	284.65	290.00	35.6	41,322	0.09%
2021/07/26	54	282.22	51	277.63	276.00	3	40,993	0.01%
2021/07/23	15	263.50	32.7	263.26	270.50	-17.7	40,197	-0.04%
2021/07/22	10	236.05	18.3	235.95	246.00	-8.3	39,107	-0.02%
2021/07/21	1	217.50	4	222.00	224.00	-3	38,837	-0.01%
2021/07/20	3	217.83	2	214.75	214.00	1	39,098	0.00%
2021/07/19	1	230.00	3	226.83	226.00	-2	39,414	-0.01%
2021/07/16	1	227.00	3	226.33	225.50	-2	39,721	-0.01%
2021/07/15	2.1	224.19	0.2	216.82	224.50	1.9	40,297	0.00%
2021/07/14	3.2	210.15	2	214.75	215.50	1.2	41,013	0.00%
2021/07/13	1.1	223.01	0	0.00	210.00	1.1	41,311	0.00%
2021/07/12	5	222.50	6	222.67	221.00	-1	42,235	0.00%
2021/07/09	17.2	224.01	16	223.09	220.50	1.2	43,038	0.00%
2021/07/08	4.1	225.76	2	227.75	225.00	2.1	43,962	0.00%
2021/07/07	4	229.00	1	228.50	224.00	3	44,613	0.01%
2021/07/06	21	234.55	17	231.82	231.00	4	45,041	0.01%
2021/07/05	18.1	239.01	23.1	238.51	238.50	-5	45,758	-0.01%
2021/07/02	5	226.80	10	228.20	228.00	-5	45,754	-0.01%
2021/07/01	12	228.54	17	229.32	222.00	-5	45,948	-0.01%
2021/06/30	14	224.11	7	225.50	226.00	7	46,289	0.02%
2021/06/29	11	230.82	13	227.85	219.00	-2	46,999	0.00%
2021/06/28	18	228.06	16	229.03	233.00	2	46,737	0.00%
2021/06/25	3.3	219.85	3	220.00	220.00	0.3	46,470	0.00%
2021/06/24	8.1	218.19	7	217.43	217.00	1.1	46,369	0.00%
2021/06/23	14.2	220.10	11	220.36	217.50	3.2	46,246	0.01%
2021/06/22	18	214.33	16.1	214.48	212.50	1.9	45,753	0.00%
2021/06/21	14	213.32	7	215.57	208.00	7	45,360	0.02%
2021/06/18	10	225.30	14	227.14	222.50	-4	44,912	-0.01%
2021/06/17	9.1	224.58	13	223.69	228.50	-3.9	44,681	-0.01%
2021/06/16	22	234.41	17.2	235.40	223.00	4.9	44,410	0.01%
2021/06/15	23	243.76	25	244.44	242.50	-2	43,982	0.00%
2021/06/11	22.2	242.72	21	242.24	241.00	1.2	44,896	0.00%
2021/06/10	40	248.35	60	245.96	240.00	-20	44,973	-0.04%
2021/06/09	56	243.16	35	240.67	248.00	21	44,862	0.05%
2021/06/08	47	239.90	44	240.64	230.50	3	44,752	0.01%
2021/06/07	29	230.03	38	231.84	238.00	-9	44,289	-0.02%
2021/06/04	11	229.68	10	231.10	226.50	1	43,743	0.00%
2021/06/03	22.1	226.14	31	225.44	230.00	-8.9	43,243	-0.02%
2021/06/02	45	230.69	32	229.88	216.00	13	42,269	0.03%
2021/06/01	41	227.96	37	230.76	232.50	4	40,906	0.01%
2021/05/31	16	207.66	24	207.42	211.50	-8	39,973	-0.02%
2021/05/28	24	203.94	22	202.84	199.50	2	39,364	0.01%
2021/05/27	14	198.71	15	195.67	200.00	-1	39,070	0.00%
2021/05/26	53	198.37	65	198.66	192.50	-12	38,520	-0.03%
2021/05/25	71.1	200.48	48.5	202.05	199.50	22.5	37,898	0.06%
2021/05/24	24.5	185.15	33.2	185.43	190.00	-8.6	36,643	-0.02%
2021/05/21	9	172.22	9	172.50	176.00	0	35,838	0.00%
2021/05/20	25	174.42	15	172.90	169.00	10	35,635	0.03%
2021/05/19	14	173.21	13	173.27	179.00	1	35,152	0.00%
2021/05/18	6	160.00	13	157.58	163.00	-7	34,334	-0.02%
2021/05/17	26.1	156.33	45	154.84	148.50	-19	34,113	-0.06%
2021/05/14	57	179.13	32	174.20	164.50	25	33,842	0.07%
2021/05/13	71	166.13	70	168.28	171.00	1	32,760	0.00%
2021/05/12	43	155.13	46	157.65	161.00	-3	31,940	-0.01%
2021/05/11	14	167.75	13	167.27	162.50	1	30,804	0.00%
2021/05/10	17	185.71	11	187.36	180.50	6	30,623	0.02%
2021/05/07	7	184.14	7	181.71	183.00	0	30,225	0.00%
2021/05/06	20	174.48	24	173.25	171.00	-4	29,853	-0.01%
2021/05/05	18	184.39	12	176.63	172.50	6	29,380	0.02%
2021/05/04	24.2	176.25	26.2	176.44	191.50	-2	29,111	-0.01%
2021/05/03	9.2	190.81	7	189.00	179.50	2.2	28,545	0.01%
2021/04/29	21	200.33	18	200.75	199.00	3	28,395	0.01%
2021/04/28	11	201.23	15	203.90	201.00	-4	28,586	-0.01%
2021/04/27	18	202.33	20	199.05	195.50	-2	28,353	-0.01%
2021/04/26	13.1	196.47	12	196.17	196.50	1.1	28,220	0.00%
2021/04/23	17	187.59	26	186.94	193.50	-9	28,108	-0.03%
2021/04/22	22	181.66	18	182.92	176.00	4	28,446	0.01%
2021/04/21	48	176.44	56	177.02	179.00	-8	28,387	-0.03%
2021/04/20	211	205.45	194	202.38	182.00	17	27,900	0.06%	大買/大賣/
2021/04/19	29	201.79	25.1	202.77	198.50	3.9	27,235	0.01%
2021/04/16	20	228.68	34	228.74	220.50	-14	27,122	-0.05%
2021/04/15	78	206.71	65	210.76	220.00	13	26,314	0.05%
2021/04/14	79	198.89	84	198.60	200.00	-5	25,679	-0.02%
2021/04/13	52	214.30	55	207.73	202.50	-3	24,924	-0.01%
2021/04/12	32.1	212.64	27	204.07	202.50	5.1	24,342	0.02%
2021/04/09	39	240.49	35	230.57	225.00	4	23,930	0.02%
2021/04/08	19	231.95	17	230.24	236.50	2	23,464	0.01%
2021/04/07	30	217.90	22	215.30	215.00	8	23,107	0.03%
2021/04/06	13	214.50	11	215.86	218.50	2	22,891	0.01%
2021/04/01	14	185.36	22	192.77	199.00	-8	22,675	-0.04%
2021/03/31	7	185.57	4	181.75	181.00	3	22,011	0.01%
2021/03/30	16	183.59	2	178.00	183.50	14	22,479	0.06%
2021/03/29	6	173.33	1.8	174.00	174.00	4.2	22,643	0.02%
2021/03/26	0	0.00	6	153.75	158.50	-6	23,226	-0.03%
2021/03/25	6	144.33	5	146.30	144.50	1	23,434	0.00%
2021/03/24	2	150.50	1	153.00	148.00	1	23,608	0.00%
2021/03/23	1	150.00	5	151.30	152.00	-4	23,801	-0.02%
2021/03/22	3	151.00	12	154.63	154.00	-9	24,108	-0.04%
2021/03/19	3	154.50	1	161.00	159.00	2	24,041	0.01%
2021/03/18	5	149.60	5	148.80	152.50	0	23,912	0.00%
2021/03/17	35	143.67	36	140.29	139.00	-1	23,843	0.00%
2021/03/16	64	145.05	70.1	148.02	148.50	-6.1	22,616	-0.03%
2021/03/15	22	130.39	21	130.64	135.00	1	21,961	0.00%
2021/03/12	22	118.41	15	119.07	123.00	7	21,016	0.03%
2021/03/11	5	106.60	14	109.61	112.00	-9	19,953	-0.05%
2021/03/10	13	103.92	22	105.70	102.00	-9	19,630	-0.05%
2021/03/09	6	99.47	7	99.44	100.00	-1	19,296	-0.01%
2021/03/08	4	99.25	2	101.50	96.10	2	19,365	0.01%
2021/03/05	6	99.13	2	99.15	99.20	4	19,397	0.02%
2021/03/04	4	100.63	3	101.50	101.50	1	19,409	0.01%
2021/03/03	38	103.20	24	101.35	101.00	14	19,427	0.07%
2021/03/02	18	104.69	20	105.75	104.50	-2	19,354	-0.01%
2021/02/26	8	100.38	7	101.50	99.80	1	19,082	0.01%
2021/02/25	2	102.50	2	102.75	101.00	0	18,950	0.00%
2021/02/24	6	112.33	0	0.00	106.50	6	18,832	0.03%
2021/02/23	36	112.81	37.1	110.11	113.50	-1.1	18,669	-0.01%
2021/02/22	3	107.83	10	106.05	109.00	-7	18,470	-0.04%
2021/02/19	8	101.85	3	99.50	99.70	5	18,188	0.03%
2021/02/18	4	97.25	6	97.72	99.30	-2	17,890	-0.01%
2021/02/17	10	94.09	7.4	94.48	94.80	2.6	17,744	0.01%
2021/02/05	6	87.55	9	87.38	88.30	-3	17,606	-0.02%
2021/02/04	5	84.26	2	83.90	83.10	3	17,491	0.02%
2021/02/03	3	83.30	3	83.87	83.60	0	17,453	0.00%
2021/02/02	2	82.15	1	83.60	81.90	1	17,654	0.01%
2021/02/01	2	82.00	0	0.00	81.60	2	17,735	0.01%
2021/01/29	6	87.48	7	85.30	84.00	-1	17,492	-0.01%
2021/01/28	3	89.70	3	90.90	88.40	0	17,286	0.00%
2021/01/27	1	91.30	2	91.90	90.80	-1	17,175	-0.01%
2021/01/26	4	96.45	11	92.07	90.80	-7	17,215	-0.04%
2021/01/25	4	97.55	12	98.36	95.60	-8	16,996	-0.05%
2021/01/22	26	100.33	15	100.59	101.00	11	17,006	0.06%
2021/01/21	9	97.51	10	96.20	97.90	-1	16,945	-0.01%
2021/01/20	12	102.58	1.5	103.57	98.60	10.5	16,813	0.06%
2021/01/19	11	108.82	31	109.50	109.50	-20	16,898	-0.12%
2021/01/18	49.1	107.44	26	109.86	108.50	23.1	16,782	0.14%
2021/01/15	94	107.71	111	109.23	110.50	-17	16,420	-0.10%	大賣/
2021/01/14	26	101.46	24.7	105.29	106.00	1.3	15,638	0.01%
2021/01/13	18	98.99	46	95.27	96.60	-28	15,309	-0.18%
2021/01/12	43	96.20	71	94.06	93.50	-28	15,066	-0.19%
2021/01/11	126	98.80	75	97.94	98.00	51	14,830	0.34%	大買/
2021/01/08	40	92.76	29	92.05	92.90	11	14,485	0.08%
2021/01/07	2	89.95	8	88.10	91.90	-6	14,161	-0.04%
2021/01/06	5	88.64	16	89.99	86.10	-11	13,867	-0.08%
2021/01/05	4	89.18	20.1	87.82	87.90	-16.1	13,629	-0.12%
2021/01/04	19	91.87	5	91.32	90.70	14	13,423	0.10%
2020/12/31	44	94.80	43	96.08	93.50	1	13,225	0.01%
2020/12/30	6	95.72	5	96.06	95.10	1	12,730	0.01%
2020/12/29	16	97.48	22	97.70	95.50	-6	12,492	-0.05%
2020/12/28	50	99.07	37.1	97.99	99.00	12.9	12,246	0.11%
2020/12/25	14	89.18	10	90.01	91.50	4	11,791	0.03%
2020/12/24	25	86.07	17	87.00	87.50	8	11,465	0.07%
2020/12/23	17	80.44	18	82.42	85.00	-1	10,799	-0.01%
2020/12/22	66.1	82.45	74	82.14	77.50	-7.9	10,442	-0.08%
2020/12/21	13	79.73	44	74.94	80.80	-31	9,725	-0.32%
2020/12/18	32	72.51	23	72.71	73.50	9	9,411	0.10%
2020/12/17	24	71.53	109	71.30	72.20	-85	9,180	-0.93%	大賣/
2020/12/16	42	69.10	41	68.98	68.40	1	8,966	0.01%
2020/12/15	71	69.32	16	68.07	67.70	55	8,530	0.64%
2020/12/14	2	69.10	42	68.47	68.50	-40	8,452	-0.47%
2020/12/11	68	68.42	35.5	68.15	68.70	32.5	8,405	0.39%
2020/12/10	38	69.29	76	69.67	67.50	-38	8,237	-0.46%
2020/12/09	88	68.99	36	69.26	69.90	52	8,013	0.65%
2020/12/08	30	66.09	26	65.83	66.50	4	7,848	0.05%
2020/12/07	7	64.30	9	64.02	65.10	-2	7,784	-0.03%
2020/12/04	44	67.45	2	64.80	64.80	42	7,756	0.54%
2020/12/03	19	67.75	25	67.11	67.40	-6	7,653	-0.08%
2020/12/02	46	67.07	59	68.08	66.50	-13	7,624	-0.17%
2020/12/01	30	66.54	27	66.48	65.70	3	7,342	0.04%
2020/11/30	2	65.95	20	65.60	66.60	-18	7,166	-0.25%
2020/11/27	1	62.00	0	0.00	62.50	1	6,971	0.01%
2020/11/26	3	61.90	3	62.17	61.90	0	6,865	0.00%
2020/11/25	54	61.36	89	60.96	59.10	-35	6,848	-0.51%
2020/11/24	71	61.09	11	60.95	60.90	60	6,805	0.88%
2020/11/23	18	60.69	48	60.29	60.10	-30	6,790	-0.44%
2020/11/20	49	58.90	24	59.33	59.80	25	6,750	0.37%
2020/11/19	1	59.50	36	58.75	58.40	-35	6,661	-0.53%
2020/11/18	13	57.93	2	57.70	57.20	11	6,590	0.17%
2020/11/17	47	57.36	6	57.65	57.40	41	6,694	0.61%
2020/11/16	40	58.02	51	56.96	57.00	-11	6,670	-0.16%
2020/11/13	25	57.22	36	57.08	57.10	-11	6,614	-0.17%
2020/11/12	72	56.73	94	55.97	55.00	-22	6,515	-0.34%
2020/11/11	7	55.91	9.6	55.71	56.30	-2.6	6,390	-0.04%
2020/11/10	59	56.44	54	56.26	56.30	5	6,437	0.08%
2020/11/09	2	52.30	33.9	53.43	54.80	-31.9	6,022	-0.53%
2020/11/06	34	50.62	33	49.99	49.90	1	5,797	0.02%
2020/11/05	58	50.42	48	50.17	50.30	10	5,845	0.17%
2020/11/04	9	49.43	11	50.26	50.40	-2	5,846	-0.03%
2020/11/03	12	51.35	22	50.66	49.70	-10	5,814	-0.17%
2020/11/02	25	52.10	27	51.46	52.00	-2	5,817	-0.03%
2020/10/30	92	53.02	88	52.38	51.20	4	5,847	0.07%
2020/10/29	99	50.97	119	52.01	52.50	-20	5,939	-0.34%	大賣/
2020/10/28	70.7	49.96	35	50.68	51.20	35.7	5,850	0.61%
2020/10/27	46	48.01	50.4	48.88	48.40	-4.4	5,502	-0.08%
2020/10/26	33	46.87	25.2	46.37	47.00	7.8	5,212	0.15%
2020/10/14	10	33.30	37	33.43	33.50	-27	5,038	-0.54%
2020/10/13	69	33.70	11	33.41	33.80	58	5,092	1.14%
2020/10/12	2	32.98	19	33.03	32.60	-17	5,098	-0.33%
2020/10/08	29	33.82	88	33.95	34.15	-59	5,174	-1.14%
2020/10/07	39	33.75	11	33.85	34.00	28	5,338	0.52%
2020/10/06	39	33.63	109	33.51	33.50	-70	5,610	-1.25%	大賣/
2020/10/05	100	33.10	12	32.83	33.25	88	5,803	1.52%
2020/09/30	10	32.55	10	32.60	32.70	0	5,976	0.00%
2020/09/29	18	32.69	18	32.68	32.30	0	6,154	0.00%
2020/09/28	10	31.77	2	31.65	31.75	8	6,419	0.12%
2020/09/25	1	30.10	4	31.33	30.55	-3	6,892	-0.04%
2020/09/24	18	32.88	26	32.05	32.05	-8	7,514	-0.11%
2020/09/23	13	33.51	18	33.35	33.30	-5	7,630	-0.07%
2020/09/22	11	33.17	10	33.50	33.60	1	7,661	0.01%
2020/09/21	5	33.80	5	33.93	33.40	0	7,659	0.00%
2020/09/18	3	33.35	10	33.35	33.30	-7	7,707	-0.09%
2020/09/17	20	33.44	6	33.22	33.20	14	7,920	0.18%
2020/09/16	0	0.00	1	32.95	33.00	-1	8,187	-0.01%
2020/09/15	1	33.25	0	0.00	33.05	1	8,308	0.01%
2020/09/14	11	32.65	1	33.15	33.20	10	8,419	0.12%
2020/09/11	6	32.71	1	32.70	32.45	5	8,468	0.06%
2020/09/10	0	0.00	3	33.28	32.65	-3	8,504	-0.04%
2020/09/08	2	32.60	0	0.00	32.20	2	8,754	0.02%
2020/09/07	0	0.00	3	32.95	32.35	-3	8,899	-0.03%
2020/09/03	3	33.00	0	0.00	32.90	3	9,178	0.03%
2020/09/02	0	0.00	1	32.80	32.90	-1	9,233	-0.01%
2020/09/01	10	32.65	0	0.00	32.55	10	9,341	0.11%
2020/08/31	6	33.25	3	33.75	33.05	3	9,520	0.03%
2020/08/28	0	0.00	1	32.30	32.70	-1	9,623	-0.01%
2020/08/27	2	32.35	1	32.10	32.10	1	9,829	0.01%
2020/08/26	4	33.30	1	33.25	33.00	3	9,797	0.03%
2020/08/24	1	33.35	0	0.00	33.20	1	9,816	0.01%
2020/08/21	0	0.00	1	33.55	33.45	-1	9,858	-0.01%
2020/08/20	7	34.02	2	33.03	32.95	5	9,864	0.05%
2020/08/19	7	36.32	0	0.00	35.95	7	9,753	0.07%
2020/08/18	22	37.06	0	0.00	37.05	22	9,735	0.23%
2020/08/17	0	0.00	2	37.45	37.30	-2	9,709	-0.02%
2020/08/14	2	36.50	10	36.40	36.40	-8	9,816	-0.08%
2020/08/13	13	37.73	2	36.70	36.85	11	9,891	0.11%
2020/08/12	6	37.57	6	37.45	37.95	0	9,990	0.00%
2020/08/11	4	35.99	0	0.00	35.85	4	9,929	0.04%
2020/08/10	1	37.40	0	0.00	37.00	1	10,113	0.01%
2020/08/07	19	37.84	24	37.83	37.90	-5	10,364	-0.05%
2020/08/06	8	38.11	1	37.70	37.50	7	11,129	0.06%
2020/08/05	1	37.25	3	37.82	38.45	-2	11,261	-0.02%
2020/08/04	0	0.00	1	37.60	36.95	-1	11,444	-0.01%
2020/08/03	2	37.10	0	0.00	37.00	2	11,809	0.02%
2020/07/31	106	37.46	106	36.95	36.85	0	12,486	0.00%	大買/大賣/
2020/07/30	0	0.00	1	37.00	36.70	-1	12,943	-0.01%
2020/07/29	1	35.60	5	35.70	35.75	-4	13,194	-0.03%
2020/07/28	11	37.08	12	36.57	35.55	-1	13,258	-0.01%
2020/07/27	1	36.75	1	37.00	36.70	0	13,268	0.00%
2020/07/24	11	37.68	96	37.36	36.00	-85	13,356	-0.64%
2020/07/23	57	37.73	12	37.78	38.00	45	13,411	0.34%
2020/07/22	14	36.67	3	36.52	36.20	11	13,559	0.08%
2020/07/21	31	36.26	1	36.60	36.20	30	13,699	0.22%
2020/07/20	2	35.58	0	0.00	35.85	2	13,805	0.01%
2020/07/17	4	35.85	1	35.60	35.45	3	13,933	0.02%
2020/07/16	1	36.85	0	0.00	36.30	1	13,969	0.01%
2020/07/15	5	37.30	1	37.95	36.85	4	14,073	0.03%
2020/07/14	5	37.92	51	37.76	37.60	-46	14,035	-0.33%
2020/07/13	53	38.44	6	37.93	38.35	47	13,921	0.34%
2020/07/10	35	37.66	37	36.67	36.50	-2	13,910	-0.01%
2020/07/09	59	37.90	60	37.25	37.20	-1	13,865	-0.01%
2020/07/08	4	37.81	7	38.11	37.60	-3	13,782	-0.02%
2020/07/07	6	36.88	25	36.94	37.05	-19	13,740	-0.14%
2020/07/06	60	38.04	45	37.74	38.05	15	13,518	0.11%
2020/07/03	13	35.57	21	35.81	36.95	-8	13,152	-0.06%
2020/07/02	0	0.00	1	33.20	33.70	-1	12,618	-0.01%
2020/07/01	2	32.45	5	32.60	32.50	-3	12,526	-0.02%
2020/06/30	0	0.00	1	32.20	32.20	-1	12,521	-0.01%
2020/06/24	2	33.50	7	33.68	33.40	-5	12,549	-0.04%
2020/06/23	3	34.10	1	33.55	34.10	2	12,422	0.02%
2020/06/22	3	33.02	1	33.10	32.65	2	12,237	0.02%
2020/06/19	1	32.75	1	33.25	32.75	0	12,203	0.00%
2020/06/18	1	32.60	0	0.00	32.40	1	12,136	0.01%
2020/06/17	0	0.00	2	32.25	32.15	-2	12,097	-0.02%
2020/06/16	16	32.57	23	32.08	32.15	-7	12,131	-0.06%
2020/06/15	0	0.00	21	33.04	32.30	-21	12,122	-0.17%
2020/06/12	3	31.90	1	32.65	32.65	2	12,011	0.02%
2020/06/11	1	32.45	1	32.95	31.65	0	12,006	0.00%
2020/06/10	15	32.80	21	32.52	32.45	-6	11,876	-0.05%
2020/06/09	6	32.53	2	32.80	32.45	4	12,063	0.03%
2020/06/08	1	32.40	1	32.95	32.25	0	12,309	0.00%
2020/06/05	24	32.97	11	32.68	32.65	13	12,621	0.10%
2020/06/04	14	32.45	72	32.31	32.30	-58	12,878	-0.45%
2020/06/03	84	31.99	9	31.72	32.20	75	12,993	0.58%
2020/06/02	4	30.80	4	30.79	30.65	0	13,175	0.00%
2020/05/27	1	30.80	0	0.00	30.80	1	13,504	0.01%
2020/05/26	3	31.05	3	30.98	30.75	0	13,571	0.00%
2020/05/25	2	31.05	3	31.47	30.85	-1	13,651	-0.01%
2020/05/22	3	31.72	2	31.15	31.10	1	13,957	0.01%
2020/05/21	3	33.02	53	32.48	32.30	-50	13,961	-0.36%
2020/05/20	50	32.00	4	31.89	32.00	46	13,923	0.33%
2020/05/19	6	31.39	3	32.13	31.85	3	13,972	0.02%
2020/05/18	2	30.38	1	30.75	30.00	1	13,885	0.01%
2020/05/15	13	31.57	14	31.37	31.20	-1	14,215	-0.01%
2020/05/14	14	31.16	23	31.36	31.15	-9	14,552	-0.06%
2020/05/13	32	31.12	27	31.21	31.60	5	14,457	0.03%
2020/05/12	3	31.78	2	32.05	32.10	1	13,689	0.01%
2020/05/11	8	32.18	2	32.95	31.95	6	13,404	0.04%
2020/05/08	1	35.55	14	35.55	35.50	-13	13,050	-0.10%
2020/05/07	28	36.26	1	36.50	36.50	27	12,651	0.21%
2020/05/06	39	35.18	34	35.58	35.00	5	11,977	0.04%
2020/05/05	0	0.00	2	33.93	33.70	-2	11,439	-0.02%
2020/05/04	0	0.00	2	32.80	32.85	-2	11,179	-0.02%
2020/04/30	13	32.08	0	0.00	32.20	13	11,116	0.12%
2020/04/29	35	32.20	37	32.41	32.05	-2	11,001	-0.02%
2020/04/28	4	33.53	15	31.90	31.45	-11	10,887	-0.10%
2020/04/27	11	33.95	7	33.37	33.15	4	10,629	0.04%
2020/04/24	15	31.61	13	31.56	32.20	2	10,392	0.02%
2020/04/23	1	30.20	2	30.43	30.90	-1	10,362	-0.01%
2020/04/22	7	30.08	0	0.00	30.15	7	10,319	0.07%
2020/04/21	7	31.94	6	31.23	30.15	1	10,212	0.01%
2020/04/20	2	31.60	0	0.00	31.70	2	10,104	0.02%
2020/04/17	0	0.00	2	33.60	33.45	-2	10,046	-0.02%
2020/04/16	3	33.73	1	33.75	34.05	2	10,117	0.02%
2020/04/15	0	0.00	31	34.87	33.00	-31	10,158	-0.31%
2020/04/14	30	33.40	31	32.57	33.40	-1	9,868	-0.01%
2020/04/13	30	31.90	2	32.05	31.90	28	9,705	0.29%
2020/04/10	4	31.75	100	31.56	31.35	-96	9,633	-1.00%
2020/04/09	56	31.23	57	30.81	31.40	-1	9,501	-0.01%
2020/04/08	53	30.75	2	30.53	30.75	51	9,417	0.54%
2020/04/07	51	29.98	1	29.80	30.00	50	9,309	0.54%
2020/04/01	1	28.65	0	0.00	28.10	1	9,128	0.01%
2020/03/30	1	27.40	2	27.38	28.90	-1	9,008	-0.01%
2020/03/27	3	27.87	42	28.11	27.10	-39	8,949	-0.44%
2020/03/26	48	27.97	8	27.85	27.95	40	8,942	0.45%
2020/03/25	1	27.35	5	27.05	26.70	-4	8,942	-0.04%
2020/03/24	0	0.00	2	26.50	26.30	-2	8,869	-0.02%
2020/03/23	4	25.85	2	25.85	25.65	2	8,837	0.02%
2020/03/20	1	26.90	0	0.00	26.65	1	8,873	0.01%
2020/03/19	0	0.00	3	25.63	25.10	-3	8,813	-0.03%
2020/03/17	5	26.60	9	26.93	27.25	-4	8,738	-0.05%
2020/03/16	1	27.25	0.7	26.30	26.30	0.3	8,655	0.00%
2020/03/13	0	0.00	3	26.13	26.65	-3	8,542	-0.04%
2020/03/12	1	29.15	0	0.00	28.95	1	8,308	0.01%
2020/03/11	4	33.16	3	32.98	32.15	1	8,032	0.01%
2020/03/10	14	31.57	10	31.74	31.15	4	7,669	0.05%
2020/03/09	8	31.35	43	30.73	30.50	-35	7,272	-0.48%
2020/03/06	30	33.18	31	32.92	33.05	-1	7,047	-0.01%
2020/03/05	30	31.30	15	30.50	31.00	15	6,669	0.22%
2020/03/04	15	30.65	0	0.00	30.65	15	6,657	0.23%
2020/03/03	4	30.98	4	31.43	31.05	0	6,666	0.00%
2020/03/02	4	30.35	11	30.22	30.15	-7	6,555	-0.11%
2020/02/26	12	29.58	13	29.81	30.15	-1	6,680	-0.01%
2020/02/25	17	30.59	14	31.02	29.35	3	6,769	0.04%
2020/02/24	0	0.00	8	30.98	31.70	-8	6,480	-0.12%
2020/02/21	2	31.50	1	31.40	31.55	1	6,512	0.02%
2020/02/20	8	31.62	10	31.82	31.30	-2	6,546	-0.03%
2020/02/19	16	31.46	16	31.61	31.80	0	6,446	0.00%
2020/02/18	29	31.48	12	31.32	31.60	17	6,342	0.27%
2020/02/17	9	30.70	96	30.19	31.20	-87	6,005	-1.45%
2020/02/14	53	28.36	25	27.81	28.40	28	5,467	0.51%
2020/02/13	0	0.00	11	26.38	26.30	-11	5,214	-0.21%
2020/02/12	3	25.88	0	0.00	26.05	3	5,171	0.06%
2020/02/11	2	24.75	0	0.00	24.80	2	5,261	0.04%
2020/02/05	0	0.00	40	25.80	25.45	-40	5,485	-0.73%
2020/02/04	40	25.84	2	25.45	26.20	38	5,467	0.70%
2020/02/03	0	0.00	2	24.95	25.15	-2	5,465	-0.04%
2020/01/20	1	27.45	3	27.50	27.50	-2	5,616	-0.04%
2020/01/17	0	0.00	20	27.10	27.55	-20	5,571	-0.36%
2020/01/15	60	26.00	62	25.78	26.00	-2	5,297	-0.04%
2020/01/13	76	25.49	61	25.15	25.40	15	5,169	0.29%
2020/01/10	60	25.10	61	25.50	25.60	-1	5,054	-0.02%
2020/01/09	1	24.55	1	23.95	24.85	0	4,879	0.00%
2020/01/08	1	22.95	0	0.00	22.90	1	4,753	0.02%
2020/01/07	0	0.00	1	22.80	22.65	-1	4,783	-0.02%
2020/01/06	0	0.00	2	22.90	22.90	-2	4,749	-0.04%
2020/01/02	0	0.00	4	24.05	24.00	-4	4,685	-0.09%
2019/12/27	1	23.75	0	0.00	23.70	1	4,633	0.02%
2019/12/25	2	23.45	0	0.00	23.50	2	4,604	0.04%
2019/12/23	8	23.50	0	0.00	23.40	8	4,582	0.17%
2019/12/20	2	24.43	2	24.40	24.15	0	4,497	0.00%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/13	4	25.11	0	0.00	24.70	4	4,325	0.09%
2019/12/12	1	25.70	4	25.03	25.25	-3	4,300	-0.07%
2019/12/11	2	25.75	2	26.10	25.25	0	4,192	0.00%
2019/12/06	2	25.55	10	25.60	25.50	-8	4,059	-0.20%
2019/12/05	13	25.95	141	25.92	25.75	-128	4,015	-3.19%	大賣/鉅額交易
2019/12/04	100	26.55	81	26.20	26.25	19	3,948	0.48%
2019/12/03	105	26.36	50	25.95	26.50	55	3,903	1.41%	大買/
2019/12/02	0	0.00	7	25.72	25.80	-7	3,803	-0.18%
2019/11/29	13	26.65	3	26.15	26.20	10	3,779	0.26%
2019/11/28	20	26.17	9	26.16	26.30	11	3,710	0.30%
2019/11/27	55	25.58	12	25.56	26.10	43	3,641	1.18%
2019/11/26	0	0.00	50	25.68	25.70	-50	3,573	-1.40%
2019/11/25	3	26.23	102	25.76	25.80	-99	3,521	-2.81%	大賣/
2019/11/22	153	25.47	3	25.25	25.50	150	3,237	4.63%	大買/鉅額交易
2019/11/21	0	0.00	2	24.70	25.00	-2	3,016	-0.07%
2019/11/20	2	23.95	0	0.00	24.75	2	2,943	0.07%
2019/11/19	12	24.48	60	24.85	23.85	-48	2,829	-1.70%
2019/11/18	10	24.60	0	0.00	24.80	10	2,650	0.38%
2019/11/14	53	23.57	1	23.80	23.55	52	2,534	2.05%
2019/11/13	1	24.80	5	24.81	24.80	-4	2,443	-0.16%
2019/11/12	2	24.95	0	0.00	24.95	2	2,389	0.08%
2019/11/11	0	0.00	3	24.55	24.15	-3	2,359	-0.13%
2019/11/08	4	24.81	4	24.64	24.90	0	2,305	0.00%
2019/11/07	10	24.59	7	24.77	25.00	3	2,208	0.14%
2019/11/05	1	24.25	0	0.00	24.00	1	2,055	0.05%
2019/11/04	1	24.80	1	24.10	24.00	0	2,008	0.00%
2019/11/01	0	0.00	1	24.15	24.10	-1	1,906	-0.05%
2019/10/31	1	23.90	0	0.00	23.80	1	1,885	0.05%
2019/10/29	2	24.30	6	23.40	23.40	-4	1,786	-0.22%
2019/10/28	12	24.10	10	24.54	24.90	2	1,648	0.12%
2019/10/24	1	22.50	0	0.00	22.50	1	1,461	0.07%
2019/10/15	0	0.00	3	22.35	22.20	-3	1,518	-0.20%
2019/10/08	2	21.68	0	0.00	21.60	2	1,503	0.13%
2019/10/07	1	21.60	0	0.00	21.60	1	1,518	0.07%
2019/10/03	1	21.70	0	0.00	21.65	1	1,559	0.06%
2019/09/26	1	21.65	1	21.70	21.65	0	1,575	0.00%
2019/09/16	1	22.90	0	0.00	22.75	1	1,552	0.06%
2019/09/10	4	22.90	0	0.00	22.90	4	1,607	0.25%
2019/09/09	1	23.30	1	23.20	23.05	0	1,618	0.00%
2019/09/06	1	23.35	1	23.35	23.30	0	1,620	0.00%
2019/09/02	1	23.25	1	23.65	23.75	0	1,629	0.00%
2019/08/30	0	0.00	1	23.25	22.75	-1	1,586	-0.06%
2019/08/15	0	0.00	29	21.41	22.00	-29	1,731	-1.67%
2019/08/13	0	0.00	50	21.74	21.80	-50	1,833	-2.73%
2019/07/29	0	0.00	5	23.10	22.80	-5	2,095	-0.24%
2019/07/25	10	23.90	0	0.00	23.95	10	2,047	0.49%
2019/07/15	0	0.00	11	23.75	23.60	-11	2,821	-0.39%
2019/07/12	1	24.00	0	0.00	23.85	1	2,868	0.03%
2019/07/10	0	0.00	3	23.40	23.90	-3	2,978	-0.10%
2019/07/05	10	23.25	0	0.00	23.40	10	3,108	0.32%
2019/07/03	10	23.45	0	0.00	23.45	10	3,404	0.29%
2019/07/01	50	23.65	0	0.00	23.70	50	3,454	1.45%
2019/06/28	3	23.20	0	0.00	23.15	3	3,492	0.09%
2019/06/27	0	0.00	10	23.30	23.25	-10	3,518	-0.28%
2019/06/26	0	0.00	6	23.00	22.90	-6	3,543	-0.17%
2019/06/25	17	23.43	0	0.00	23.00	17	3,599	0.47%
2019/06/24	2	23.45	0	0.00	23.45	2	3,665	0.05%
2019/06/21	1	23.10	8	23.13	23.10	-7	3,737	-0.19%
2019/06/20	6	23.30	7	23.21	23.30	-1	3,805	-0.03%
2019/06/19	18	22.82	1	22.80	22.80	17	4,080	0.42%
2019/06/18	0	0.00	1	23.00	22.60	-1	4,151	-0.02%
2019/06/17	1	22.00	0	0.00	22.60	1	4,312	0.02%
2019/06/14	0	0.00	1	22.60	22.50	-1	4,553	-0.02%
2019/06/13	0	0.00	2	22.50	22.50	-2	4,880	-0.04%
2019/06/12	10	22.40	11	22.50	22.50	-1	4,912	-0.02%
2019/06/11	0	0.00	2	21.85	21.90	-2	4,886	-0.04%
2019/06/05	0	0.00	10	22.00	21.90	-10	4,892	-0.20%
2019/06/04	1	21.90	1	21.90	21.70	0	4,887	0.00%
2019/05/31	0	0.00	4	21.30	21.40	-4	4,881	-0.08%
2019/05/30	6	21.18	1	21.00	21.40	5	4,900	0.10%
2019/05/29	1	20.00	0	0.00	20.30	1	4,876	0.02%
2019/05/28	1	20.10	0	0.00	20.30	1	4,967	0.02%
2019/05/21	5	19.90	0	0.00	20.60	5	4,972	0.10%
2019/05/20	1	21.10	1	20.90	20.65	0	4,902	0.00%
2019/05/14	5	21.85	0	0.00	22.05	5	5,089	0.10%
2019/05/13	0	0.00	3	22.78	22.05	-3	5,062	-0.06%
2019/05/09	2	23.30	0	0.00	23.20	2	5,053	0.04%
2019/05/08	1	24.65	0	0.00	24.10	1	5,019	0.02%
2019/05/06	0	0.00	1	24.70	24.30	-1	5,004	-0.02%
2019/04/29	0	0.00	2	25.53	24.95	-2	4,995	-0.04%
2019/04/26	10	26.35	70	26.18	26.50	-60	4,899	-1.22%
2019/04/25	0	0.00	1	25.90	26.40	-1	4,713	-0.02%
2019/04/24	0	0.00	5	26.07	25.70	-5	4,724	-0.11%
2019/04/23	3	26.38	4	26.14	26.20	-1	4,795	-0.02%
2019/04/22	49	26.02	3	26.33	26.50	46	4,687	0.98%
2019/04/17	0	0.00	1	24.95	24.65	-1	4,558	-0.02%
2019/04/16	1	24.30	0	0.00	24.60	1	4,542	0.02%
2019/04/12	0	0.00	10	25.68	25.40	-10	4,497	-0.22%
2019/04/11	0	0.00	30	25.50	25.60	-30	4,521	-0.66%
2019/04/10	70	26.39	10	26.55	26.35	60	4,474	1.34%
2019/04/09	0	0.00	1	24.75	25.70	-1	4,267	-0.02%
2019/04/08	53	25.57	4	25.34	25.45	49	4,219	1.16%
2019/04/03	0	24.95	5	25.10	25.05	-5	4,227	-0.12%
2019/04/02	0	0.00	7	25.05	25.35	-7	4,248	-0.16%
2019/03/29	4	24.65	0	0.00	24.80	4	4,284	0.09%
2019/03/28	1	24.10	23	24.25	24.55	-22	4,338	-0.51%
2019/03/27	9	25.34	0	0.00	25.20	9	4,472	0.20%
2019/03/26	5	25.90	48	26.61	25.80	-43	4,726	-0.91%
2019/03/25	60	26.09	0	0.00	26.00	60	4,815	1.25%
2019/03/22	2	26.80	5	26.59	26.50	-3	4,912	-0.06%
2019/03/21	6	25.15	31	25.28	25.05	-25	4,949	-0.51%
2019/03/20	12	25.75	104	25.52	25.10	-92	4,913	-1.87%	大賣/
2019/03/19	116	25.16	1	25.05	25.25	115	4,776	2.41%	大買/鉅額交易
2019/03/18	11	23.67	5	24.55	24.60	6	4,557	0.13%
2019/03/15	0	0.00	5	21.75	22.40	-5	4,322	-0.12%
2019/03/14	1	21.90	3	21.63	21.50	-2	4,390	-0.05%
2019/03/13	5	21.90	0	0.00	21.75	5	4,418	0.11%
2019/03/07	1	22.10	1	21.90	21.80	0	4,614	0.00%
2019/03/06	0	0.00	15	22.35	22.30	-15	4,631	-0.32%
2019/03/05	5	22.35	0	0.00	22.35	5	4,644	0.11%
2019/02/27	1	21.70	7	21.59	22.05	-6	4,585	-0.13%
2019/02/26	11	22.50	3	22.55	22.60	8	4,487	0.18%
2019/02/25	10	21.95	0	0.00	21.85	10	4,419	0.23%
2019/02/20	1	21.55	1	21.50	21.50	0	4,351	0.00%
2019/02/19	1	21.55	0	0.00	21.50	1	4,357	0.02%
2019/02/18	1	21.50	4	21.00	21.65	-3	4,349	-0.07%
2019/02/14	0	0.00	2	23.50	23.60	-2	4,145	-0.05%
2019/02/13	2	23.63	0	0.00	23.60	2	4,144	0.05%
2019/02/12	6	23.28	0	0.00	23.20	6	4,088	0.15%
2019/02/11	1	22.75	1	22.95	23.20	0	4,110	0.00%
2019/01/28	1	22.85	1	22.50	22.90	0	4,025	0.00%
2019/01/17	0	0.00	1	21.90	21.85	-1	3,997	-0.03%
2019/01/16	2	21.88	0	0.00	21.70	2	4,009	0.05%
2019/01/15	0	0.00	15	21.65	21.70	-15	3,967	-0.38%
2019/01/10	5	22.85	0	0.00	22.90	5	3,735	0.13%
2019/01/09	5	24.30	0	0.00	24.30	5	3,626	0.14%
2019/01/03	5	24.85	0	0.00	24.80	5	3,535	0.14%
2018/12/26	4	26.40	4	26.88	26.00	0	3,398	0.00%
2018/12/25	12	27.48	5	27.45	27.35	7	3,315	0.21%
2018/12/24	2	28.50	2	28.70	28.45	0	3,268	0.00%
2018/12/22	4	28.01	8	27.91	28.25	-4	3,174	-0.13%
2018/12/21	22	27.42	20	27.33	28.25	2	3,155	0.06%
2018/12/20	4	28.75	117	29.56	27.85	-113	3,073	-3.68%	大賣/鉅額交易
2018/12/19	112	29.28	7	29.31	29.30	105	2,877	3.65%	大買/鉅額交易
2018/12/17	0	0.00	50	28.81	28.10	-50	2,408	-2.08%
2018/12/14	54	28.95	0	0.00	29.00	54	2,227	2.42%
2018/12/12	1	26.15	0	0.00	26.00	1	1,835	0.05%
2018/12/10	1	25.85	1	25.10	24.85	0	1,772	0.00%
2018/12/07	1	27.10	1	26.15	27.45	0	1,673	0.00%
2018/12/06	4	26.15	4	26.04	25.55	0	1,568	0.00%
2018/12/03	0	0.00	12	26.85	26.85	-12	1,576	-0.76%
2018/11/30	2	25.40	0	0.00	25.65	2	1,510	0.13%
2018/11/08	0	0.00	1	24.30	24.15	-1	1,619	-0.06%
2018/11/05	0	0.00	63	23.76	23.85	-63	1,686	-3.74%
2018/11/02	63	23.49	0	0.00	23.60	63	1,674	3.76%
2018/10/30	1	22.45	0	0.00	22.50	1	1,639	0.06%
2018/10/25	0	0.00	1	23.15	23.25	-1	1,618	-0.06%
2018/10/17	1	21.50	0	0.00	21.35	1	1,550	0.06%
2018/10/05	0	0.00	1	24.20	24.15	-1	1,529	-0.07%
2018/09/10	0	0.00	23	24.17	24.85	-23	1,741	-1.32%
2018/09/07	1	23.75	5	23.89	24.10	-4	1,735	-0.23%
2018/09/06	0	0.00	2	26.60	26.25	-2	1,668	-0.12%
2018/09/05	1	26.40	0	0.00	26.75	1	1,698	0.06%
2018/08/30	0	0.00	1	26.70	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	4	26.35	26.35	-4	1,819	-0.22%
2018/08/28	2	25.95	1	25.95	25.95	1	1,816	0.06%
2018/08/27	30	25.98	3	25.93	26.10	27	1,825	1.48%
2018/08/24	0	0.00	12	25.16	25.30	-12	1,805	-0.66%
2018/08/21	0	0.00	1	24.75	24.60	-1	1,783	-0.06%
2018/08/20	6	24.45	0	0.00	24.95	6	1,797	0.33%
2018/08/17	5	24.50	0	0.00	24.50	5	1,787	0.28%
2018/07/12	20	25.00	20	24.60	25.05	0	2,129	0.00%
2018/07/09	0	0.00	1	26.50	26.40	-1	2,233	-0.04%
2018/07/06	1	26.35	0	0.00	26.45	1	2,310	0.04%
2018/07/03	0	0.00	1	27.20	27.35	-1	2,807	-0.04%
2018/07/02	0	0.00	1	27.35	27.15	-1	2,785	-0.04%
2018/06/29	1	26.65	0	0.00	26.60	1	2,918	0.03%
2018/06/26	1	25.85	0	0.00	26.05	1	3,214	0.03%
2018/06/22	1	27.55	1	27.55	27.55	0	3,239	0.00%
2018/06/21	1	27.65	0	0.00	28.25	1	3,241	0.03%
2018/06/20	0	0.00	1	27.80	27.50	-1	3,260	-0.03%
2018/06/14	0	0.00	3	28.95	28.50	-3	3,359	-0.09%
2018/06/12	1	28.85	0	0.00	28.80	1	3,308	0.03%
2018/06/11	2	29.35	0	0.00	29.00	2	3,312	0.06%
2018/06/08	0	0.00	5	28.85	29.00	-5	3,360	-0.15%
2018/06/07	8	28.62	0	0.00	28.70	8	3,375	0.24%
2018/06/05	1	27.55	1	27.20	27.05	0	3,392	0.00%
2018/06/01	0	0.00	1	27.50	27.50	-1	3,592	-0.03%
2018/05/24	1	26.70	0	0.00	26.85	1	3,553	0.03%
2018/05/22	1	26.85	0	0.00	27.15	1	3,583	0.03%
2018/05/21	1	26.70	0	0.00	26.70	1	3,584	0.03%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/14	2	26.03	0	0.00	25.90	2	3,817	0.05%
2018/05/10	0	0.00	1	26.50	26.30	-1	3,829	-0.03%
2018/05/09	0	0.00	42	25.88	25.85	-42	3,823	-1.10%
2018/05/04	1	26.00	0	0.00	25.80	1	3,838	0.03%
2018/05/02	1	26.35	3	26.40	26.10	-2	3,825	-0.05%
2018/04/30	3	26.00	0	0.00	25.95	3	3,820	0.08%
2018/04/26	0	0.00	1	29.15	27.40	-1	3,796	-0.03%
2018/04/25	0	0.00	2	27.70	28.05	-2	3,770	-0.05%
2018/04/24	1	27.65	0	0.00	27.55	1	3,774	0.03%
2018/04/23	0	0.00	2	29.30	28.65	-2	3,766	-0.05%
2018/04/19	3	27.93	0	0.00	28.05	3	3,734	0.08%
2018/04/18	3	27.62	22	27.54	27.75	-19	3,706	-0.51%
2018/04/17	1	29.70	0	0.00	28.15	1	3,643	0.03%
2018/04/13	0	0.00	5	30.55	30.80	-5	3,613	-0.14%
2018/04/11	1	30.60	0	0.00	30.40	1	3,870	0.03%
2018/04/10	14	31.43	31	32.35	30.90	-17	3,913	-0.43%
2018/04/09	31	32.80	1	33.00	32.80	30	3,788	0.79%
2018/04/03	0	0.00	32	31.73	31.95	-32	3,589	-0.89%
2018/04/02	32	32.53	0	0.00	32.15	32	3,569	0.90%
2018/03/31	1	32.00	0	0.00	31.95	1	3,438	0.03%
2018/03/30	5	31.90	5	31.93	31.85	0	3,369	0.00%
2018/03/29	4	30.80	2	30.75	30.55	2	3,230	0.06%
2018/03/28	0	0.00	75	31.20	31.15	-75	3,283	-2.28%
2018/03/26	75	31.30	0	0.00	31.60	75	3,407	2.20%
2018/03/22	6	32.20	10	31.86	31.60	-4	3,690	-0.11%
2018/03/21	1	31.15	1	31.15	31.30	0	3,614	0.00%
2018/03/16	0	0.00	20	30.80	30.55	-20	3,673	-0.54%
2018/03/15	4	30.78	0	0.00	31.00	4	3,752	0.11%
2018/03/14	0	0.00	1	31.40	30.80	-1	3,789	-0.03%
2018/03/13	0	0.00	1	31.15	31.30	-1	3,722	-0.03%
2018/03/09	7	31.32	13	31.11	31.00	-6	3,693	-0.16%
2018/03/08	1	29.90	5	30.03	30.35	-4	3,609	-0.11%
2018/03/07	0	0.00	4	29.10	30.10	-4	3,560	-0.11%
2018/03/05	0.3	27.60	0	0.00	27.60	0.3	3,584	0.01%
2018/02/22	0	0.00	3	26.95	27.45	-3	3,836	-0.08%
2018/02/21	3	26.30	1	26.30	26.90	2	3,983	0.05%
2018/02/12	1	25.60	0	0.00	25.50	1	3,980	0.03%
2018/02/09	3	26.87	0	0.00	27.00	3	3,929	0.08%
2018/02/07	20	28.20	25	28.19	28.20	-5	4,026	-0.12%
2018/02/06	25	28.10	26	27.51	27.40	-1	4,080	-0.02%
2018/02/05	1	30.60	0	0.00	30.30	1	4,101	0.02%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/29	25	31.13	2	31.25	30.80	23	4,457	0.52%
2018/01/25	0	0.00	15	31.25	30.75	-15	4,571	-0.33%
2018/01/24	0	0.00	10	31.00	30.95	-10	4,694	-0.21%
2018/01/22	0	0.00	2	31.45	31.20	-2	4,778	-0.04%
2018/01/19	0	0.00	10	31.15	31.20	-10	4,811	-0.21%
2018/01/18	5	31.14	0	0.00	31.00	5	4,819	0.10%
2018/01/17	11	31.09	21	30.80	30.75	-10	4,832	-0.21%
2018/01/16	1	31.20	1	31.15	31.10	0	4,842	0.00%
2018/01/15	10	31.10	14	31.07	31.25	-4	4,839	-0.08%
2018/01/12	33	30.44	10	30.38	30.35	23	4,873	0.47%
2018/01/11	2	30.40	1	30.05	30.00	1	4,895	0.02%
2018/01/10	0	0.00	24	30.80	30.75	-24	4,931	-0.49%
2018/01/09	7	31.06	40	31.01	30.90	-33	4,960	-0.67%
2018/01/08	29	32.34	44	31.94	31.60	-15	4,948	-0.30%
2018/01/05	30	33.93	39	33.35	33.20	-9	4,898	-0.18%
2018/01/04	17	31.75	28	32.31	32.70	-11	4,675	-0.24%
2018/01/03	21	31.40	20	31.85	31.70	1	4,688	0.02%
2018/01/02	0	0.00	13	31.13	31.25	-13	4,624	-0.28%