敦泰 (3545)-康和-台北券商分點個股進出

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
81.6
漲跌
▲2.0
漲幅
+2.51%
成交量
1,343張
產業
上市半導體類股▲1.44%
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－康和-台北券商分點個股進出

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

康和-台北券商分點個股進出
康和-台北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
2024/04/22	0	0.00	1	79.90	79.60	-1	4,237	-0.02%
2024/04/19	0	0.00	1	80.50	81.70	-1	4,254	-0.02%
2024/04/12	10	90.00	0	0.00	89.30	10	4,259	0.24%
2024/04/10	0	0.00	1	92.50	92.50	-1	4,256	-0.02%
2024/04/08	0	90.40	0	0.00	90.30	0	4,294	0.00%
2024/03/28	1	94.60	0	0.00	94.60	1	4,539	0.02%
2024/03/26	0	95.70	2	95.30	94.70	-2	4,513	-0.04%
2024/03/25	5	95.44	1	95.00	95.20	4	4,464	0.09%
2024/03/22	3	93.57	2	93.75	92.70	1	4,389	0.02%
2024/03/21	0	0.00	2	88.25	90.50	-2	4,366	-0.05%
2024/03/20	1	91.10	0	0.00	90.20	1	4,360	0.02%
2024/03/19	0	0.00	3	91.40	91.20	-3	4,390	-0.07%
2024/03/15	0	0.00	5	90.52	90.00	-5	4,452	-0.11%
2024/03/13	0	0.00	3	92.90	91.90	-3	4,545	-0.07%
2024/03/12	0	93.60	0	0.00	93.20	0	4,589	0.00%
2024/03/11	3	94.50	0	0.00	94.20	3	4,656	0.06%
2024/03/08	2	93.75	2	92.80	92.80	0	4,720	0.00%
2024/03/07	1	94.50	0	0.00	94.50	1	4,795	0.02%
2024/03/05	0	0.00	3	99.50	98.20	-3	5,126	-0.06%
2024/03/01	5	100.50	5	99.30	99.20	0	5,826	0.00%
2024/02/29	0	0.00	3	97.70	97.50	-3	5,932	-0.05%
2024/02/27	0	98.00	1	97.80	98.50	-1	6,012	-0.02%
2024/02/23	0	0.00	5	104.50	104.00	-5	6,391	-0.08%
2024/02/22	0	0.00	1	103.00	105.50	-1	6,602	-0.02%
2024/02/21	9	108.39	19	108.00	105.00	-10	7,258	-0.14%
2024/02/20	22	108.27	0	109.50	108.50	22	7,428	0.30%
2024/02/19	2	104.25	4	103.75	105.50	-2	7,523	-0.03%
2024/02/16	3	102.50	0	0.00	103.00	3	7,920	0.04%
2024/02/05	0	0.00	3	99.20	99.20	-3	8,495	-0.04%
2024/01/31	2	102.50	1	103.00	99.10	1	8,589	0.01%
2024/01/30	0	0.00	2	99.10	99.10	-2	8,697	-0.02%
2024/01/25	4	103.49	1	100.50	100.50	3	8,998	0.03%
2024/01/24	2	102.00	2	107.00	102.00	0	8,974	0.00%
2024/01/23	4	104.75	1	108.00	108.00	3	8,928	0.03%
2024/01/22	0	0.00	2	98.45	100.50	-2	8,854	-0.02%
2024/01/19	6	99.85	0	0.00	97.60	6	8,852	0.07%
2024/01/17	0	0.00	3	99.00	98.80	-3	8,872	-0.03%
2024/01/16	0	100.50	5	100.50	101.00	-5	8,856	-0.06%
2024/01/15	1	102.50	4	103.38	102.50	-3	8,851	-0.03%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/10	1	102.50	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	1	103.50	103.50	-1	9,124	-0.01%
2024/01/05	1	106.00	0	0.00	106.50	1	9,115	0.01%
2024/01/04	0	105.00	0	0.00	106.00	0	9,105	0.00%
2024/01/03	0	0.00	12	106.00	106.00	-12	9,143	-0.13%
2024/01/02	10	109.50	0	0.00	107.50	10	9,154	0.11%
2023/12/29	2	112.50	0	0.00	112.50	2	9,151	0.02%
2023/12/28	10	109.50	0	0.00	110.50	10	9,127	0.11%
2023/12/27	9	113.00	2	113.50	113.00	7	9,171	0.08%
2023/12/26	4	111.50	0	0.00	108.50	4	9,062	0.04%
2023/12/19	0	0.00	1	112.00	112.50	-1	9,077	-0.01%
2023/12/15	0	0.00	5	114.50	114.00	-5	9,089	-0.06%
2023/12/12	2	119.50	2	117.00	117.50	0	9,528	0.00%
2023/12/11	0	0.00	2	119.50	119.50	-2	9,534	-0.02%
2023/12/08	3	122.67	2	122.00	121.50	1	9,510	0.01%
2023/12/06	2	123.25	2	123.75	122.50	0	9,693	0.00%
2023/12/05	1	124.00	1	124.00	123.00	0	9,620	0.00%
2023/12/01	3	131.17	4	132.00	126.50	-1	9,487	-0.01%
2023/11/30	2	128.50	1	129.00	129.00	1	9,439	0.01%
2023/11/29	5	129.30	2	130.25	129.00	3	9,273	0.03%
2023/11/28	0	0.00	1	127.50	132.50	-1	8,835	-0.01%
2023/11/27	0	125.00	0	0.00	120.50	0	8,525	0.00%
2023/11/24	30	127.50	30.1	126.49	125.00	-0.1	8,391	0.00%
2023/11/22	21	124.45	21	124.98	123.50	0	8,077	0.00%
2023/11/21	4.1	119.38	5	119.30	120.00	-0.9	7,731	-0.01%
2023/11/20	14	119.57	16.4	118.28	118.50	-2.4	7,474	-0.03%
2023/11/17	5	108.60	31	108.68	114.00	-26	6,753	-0.38%
2023/11/16	7	103.07	12	101.92	104.00	-5	6,357	-0.08%
2023/11/15	25.4	100.29	19	100.22	101.00	6.4	6,083	0.11%
2023/11/14	5	93.32	82.1	93.32	95.00	-77.1	5,613	-1.37%
2023/11/13	1	85.60	3	86.70	87.40	-2	5,040	-0.04%
2023/11/10	3	86.80	5	86.40	86.70	-2	4,932	-0.04%
2023/11/09	2	86.20	11	85.35	86.20	-9	4,887	-0.18%
2023/11/08	15.1	85.88	12	86.15	85.20	3.1	4,798	0.06%
2023/11/07	8	87.04	5	85.70	87.80	3	4,648	0.06%
2023/11/06	15	84.25	6	84.95	84.60	9	4,454	0.20%
2023/11/03	2	82.20	8	81.78	82.30	-6	4,269	-0.14%
2023/11/01	1	81.60	4	81.00	81.90	-3	4,076	-0.07%
2023/10/31	8	80.86	5	82.68	80.60	3	4,025	0.07%
2023/10/30	1	81.70	1	82.30	81.60	0	3,916	0.00%
2023/10/26	1	80.30	0	0.00	78.80	1	3,783	0.03%
2023/10/25	3	81.43	0	0.00	81.10	3	3,776	0.08%
2023/10/23	3	79.90	4	80.43	79.40	-1	3,764	-0.03%
2023/10/20	1	80.50	0	0.00	80.70	1	3,753	0.03%
2023/10/19	4	82.05	0	0.00	82.00	4	3,700	0.11%
2023/10/12	3	78.90	0	0.00	78.70	3	3,452	0.09%
2023/10/11	0	0.00	13	80.32	78.80	-13	3,445	-0.38%
2023/10/05	0	0.00	0.1	80.80	80.90	-0.1	3,374	0.00%
2023/10/04	3	79.30	0	0.00	79.20	3	3,337	0.09%
2023/10/03	4	80.35	9.2	80.28	80.50	-5.2	3,340	-0.16%
2023/10/02	10	76.10	0.1	75.50	76.40	9.9	3,217	0.31%
2023/09/28	0.1	77.00	0	0.00	75.60	0.1	3,210	0.00%
2023/09/27	1	80.00	4	77.83	77.80	-3	3,180	-0.09%
2023/09/22	0.2	78.60	0	0.00	78.70	0.2	3,059	0.01%
2023/09/21	13	79.58	10	78.80	78.70	3	3,040	0.10%
2023/09/20	1	80.00	10	79.13	79.10	-9	2,972	-0.30%
2023/09/19	1	81.00	1	81.10	81.40	0	2,883	0.00%
2023/09/18	48	83.37	16.3	83.76	82.30	31.7	2,756	1.15%
2023/09/15	1	78.60	0	0.00	78.70	1	2,391	0.04%
2023/09/14	5	77.60	7	78.00	78.40	-2	2,341	-0.09%
2023/09/13	0	75.50	0	0.00	76.90	0	2,285	0.00%
2023/09/12	24.1	76.75	1	77.90	76.00	23.1	2,250	1.03%
2023/09/11	1	75.40	0	0.00	79.00	1	2,131	0.05%
2023/09/08	4.1	73.59	4	73.60	73.60	0.1	1,974	0.00%
2023/09/07	2	75.30	2	74.70	74.60	0	2,002	0.00%
2023/09/05	8	75.56	3	76.43	75.00	5	1,975	0.25%
2023/09/04	0	0.00	5	73.30	73.70	-5	1,790	-0.28%
2023/09/01	0	0.00	0.2	72.50	72.00	-0.2	1,787	-0.01%
2023/08/31	2	72.35	0	0.00	72.40	2	1,793	0.11%
2023/08/30	1	70.80	4	71.00	71.40	-3	1,794	-0.17%
2023/08/29	1	69.30	0	0.00	70.00	1	1,791	0.06%
2023/08/25	5	70.00	0	0.00	69.90	5	1,855	0.27%
2023/08/24	5	71.16	0	0.00	69.80	5	1,872	0.27%
2023/08/18	2	70.50	0	0.00	70.00	2	2,004	0.10%
2023/08/17	2	70.60	2	71.10	71.10	0	2,020	0.00%
2023/08/15	1	69.00	3	69.50	69.30	-2	2,055	-0.10%
2023/08/09	0	0.00	10	69.70	70.00	-10	2,130	-0.47%
2023/08/08	0	0.00	4	71.60	70.70	-4	2,125	-0.19%
2023/08/04	0	0.00	1	72.10	72.10	-1	2,211	-0.05%
2023/08/02	6	72.93	1	73.70	72.10	5	2,278	0.22%
2023/08/01	1	73.00	0	0.00	73.00	1	2,412	0.04%
2023/07/28	3	73.17	4	73.40	73.10	-1	2,435	-0.04%
2023/07/27	3	72.93	3	71.97	72.50	0	2,419	0.00%
2023/07/25	2	69.70	17	69.68	69.70	-15	2,435	-0.62%
2023/07/24	0	0.00	10	70.70	69.80	-10	2,434	-0.41%
2023/07/21	0	0.00	10	71.13	71.90	-10	2,454	-0.41%
2023/07/20	0	0.00	6	73.40	72.90	-6	2,510	-0.24%
2023/07/18	1	70.81	1	71.30	70.50	0	2,520	0.00%
2023/07/13	10	70.75	0.1	70.90	71.30	9.9	2,744	0.36%
2023/07/12	3	71.90	0	0.00	71.70	3	2,812	0.11%
2023/07/11	3	72.10	3	73.00	71.90	0	2,972	0.00%
2023/07/10	4	72.35	5	72.36	72.00	-1	3,122	-0.03%
2023/07/03	0	0.00	6	77.30	77.20	-6	4,030	-0.15%
2023/06/30	1	78.10	0	0.00	78.40	1	4,018	0.02%
2023/06/29	1	79.20	0	0.00	79.10	1	4,028	0.02%
2023/06/27	1	78.60	0	0.00	77.70	1	4,110	0.02%
2023/06/26	0	0.00	3	78.93	78.80	-3	4,126	-0.07%
2023/06/16	0	0.00	0.1	82.20	82.30	-0.1	4,546	0.00%
2023/06/14	4	84.28	6	84.43	83.00	-2	4,689	-0.04%
2023/06/13	9	85.93	9	85.00	85.00	0	4,690	0.00%
2023/06/12	5	84.70	12	84.80	85.50	-7	4,682	-0.15%
2023/06/06	5	82.20	0	0.00	82.10	5	4,774	0.10%
2023/06/02	0	0.00	0.1	83.50	83.50	-0.1	4,785	0.00%
2023/05/31	9	84.66	0	0.00	85.00	9	4,830	0.19%
2023/05/26	0	0.00	1	81.80	81.70	-1	5,002	-0.02%
2023/05/19	0	0.00	1	80.20	80.10	-1	5,370	-0.02%
2023/05/18	1	79.50	6.1	79.80	79.70	-5.1	5,492	-0.09%
2023/05/17	10	78.50	4	78.70	78.70	6	5,465	0.11%
2023/05/16	2	77.65	1	76.20	77.10	1	5,439	0.02%
2023/05/15	1	74.20	0	0.00	74.30	1	5,379	0.02%
2023/05/10	5	74.20	5	75.20	75.70	0	5,416	0.00%
2023/05/08	0.1	77.00	0	0.00	76.00	0.1	5,381	0.00%
2023/05/04	0	0.00	5	78.00	78.00	-5	5,318	-0.09%
2023/04/26	3	78.40	0	0.00	78.70	3	5,359	0.06%
2023/04/25	5	80.30	0	0.00	79.00	5	5,334	0.09%
2023/04/21	10	82.20	0	0.00	81.50	10	5,285	0.19%
2023/04/20	5	83.10	0	0.00	83.20	5	5,273	0.09%
2023/04/19	20	85.68	0	0.00	85.10	20	5,294	0.38%
2023/04/18	1	88.30	1	89.10	87.80	0	5,295	0.00%
2023/04/17	10	89.86	9	89.60	89.30	1	5,247	0.02%
2023/04/14	2	90.00	0	0.00	89.40	2	5,271	0.04%
2023/04/13	30.1	88.76	2	89.05	87.80	28.1	5,269	0.53%
2023/04/12	8	90.94	4	91.10	91.40	4	5,117	0.08%
2023/04/11	2	86.10	10	84.59	86.90	-8	4,723	-0.17%
2023/04/10	2	82.45	15	83.29	81.70	-13	4,506	-0.29%
2023/04/07	25	82.96	12	83.01	83.00	13	4,459	0.29%
2023/04/06	0	0.00	1	76.50	78.00	-1	4,231	-0.02%
2023/03/28	1	78.70	0	0.00	78.80	1	4,247	0.02%
2023/03/22	2	79.20	6	79.63	78.80	-4	4,202	-0.10%
2023/03/21	7	81.66	10	81.99	80.90	-3	4,105	-0.07%
2023/03/20	7	78.59	1	78.30	81.00	6	3,858	0.16%
2023/03/15	1	76.30	1	75.70	74.70	0	3,719	0.00%
2023/03/14	0	0.00	1	74.90	74.80	-1	3,704	-0.03%
2023/03/10	1	74.80	2	74.70	74.20	-1	3,704	-0.03%
2023/03/09	6	76.60	6	76.80	76.30	0	3,732	0.00%
2023/03/03	0	0.00	1	76.00	75.00	-1	3,693	-0.03%
2023/03/02	0	0.00	100	76.42	74.70	-100	3,712	-2.69%
2023/03/01	102	76.67	2	76.45	76.90	100	3,645	2.74%	大買/
2023/02/24	1	72.40	1	72.60	71.90	0	3,589	0.00%
2023/02/23	2	73.75	0	0.00	74.20	2	3,562	0.06%
2023/02/22	1	73.80	0	0.00	73.20	1	3,597	0.03%
2023/02/21	1	77.40	25	77.14	77.00	-24	3,620	-0.66%
2023/02/20	11	74.56	8	74.70	75.20	3	3,691	0.08%
2023/02/17	14	73.34	52	73.29	74.00	-38	4,151	-0.92%
2023/02/16	64	73.07	14	72.09	72.60	50	4,027	1.24%
2023/02/13	0	0.00	2	70.10	70.30	-2	4,815	-0.04%
2023/02/07	0	0.00	4	69.10	70.70	-4	5,122	-0.08%
2023/02/02	0	0.00	1	69.50	70.30	-1	5,155	-0.02%
2023/02/01	2	67.90	2	68.40	68.40	0	5,177	0.00%
2023/01/16	1	62.70	1	62.50	62.60	0	5,283	0.00%
2023/01/13	0	0.00	6	63.35	62.40	-6	5,404	-0.11%
2023/01/10	0	0.00	6	63.90	63.40	-6	5,919	-0.10%
2023/01/09	5	63.57	1	63.20	63.50	4	6,065	0.07%
2023/01/06	0.1	63.30	0	0.00	63.70	0.1	6,035	0.00%
2023/01/04	8	63.16	2	62.80	62.20	6	5,993	0.10%
2023/01/03	7	61.96	6	62.10	62.60	1	5,910	0.02%
2022/12/30	4	59.00	0	0.00	58.60	4	5,788	0.07%
2022/12/27	91	61.18	4	60.20	59.80	87	5,866	1.48%
2022/12/26	1	59.00	0	0.00	58.70	1	5,817	0.02%
2022/12/21	10	57.35	0	0.00	56.60	10	5,854	0.17%
2022/12/20	1	58.70	1	59.40	56.50	0	5,857	0.00%
2022/12/19	0	59.70	1	59.20	59.50	-1	5,850	-0.02%
2022/12/16	0	0.00	100	61.07	60.50	-100	5,835	-1.71%
2022/12/15	7	62.93	2	62.70	62.60	5	5,786	0.09%
2022/12/12	1	62.90	3	62.70	62.60	-2	5,742	-0.03%
2022/12/07	0	0.00	2	64.30	64.30	-2	5,716	-0.03%
2022/12/02	2	67.95	0	0.00	68.00	2	5,654	0.04%
2022/12/01	4	67.80	1	68.20	68.00	3	5,641	0.05%
2022/11/28	3	65.03	1	64.50	64.90	2	5,614	0.04%
2022/11/24	3	66.10	0	0.00	66.10	3	5,615	0.05%
2022/11/22	1	64.40	1	64.80	63.60	0	5,568	0.00%
2022/11/21	1	66.20	1	66.90	65.50	0	5,547	0.00%
2022/11/18	0	0.00	20	67.60	67.60	-20	5,540	-0.36%
2022/11/17	4	68.50	0	0.00	68.30	4	5,558	0.07%
2022/11/16	20	67.50	0	0.00	69.00	20	5,487	0.36%
2022/11/15	4	62.83	2	63.10	67.40	2	5,320	0.04%
2022/11/11	0	0.00	3	76.73	75.00	-3	4,998	-0.06%
2022/11/10	4	75.35	3	75.27	75.00	1	4,862	0.02%
2022/11/09	30	77.27	20	77.70	76.80	10	4,819	0.21%
2022/10/31	2	68.50	0	0.00	68.50	2	4,354	0.05%
2022/10/28	4	67.10	5	67.80	67.00	-1	4,338	-0.02%
2022/10/26	0	68.50	1	69.50	70.00	-1	4,326	-0.02%
2022/10/24	1	72.42	3	70.63	69.50	-2	4,469	-0.04%
2022/10/21	0	0.00	3	70.47	69.90	-3	4,596	-0.07%
2022/10/20	17	73.91	16	73.21	74.00	1	4,546	0.02%
2022/10/19	5	73.92	9	73.97	74.90	-4	4,500	-0.09%
2022/10/18	16	73.33	11	72.85	74.00	5	4,386	0.11%
2022/10/17	3	69.00	0	0.00	70.80	3	4,107	0.07%
2022/10/14	0	0.00	4	63.43	65.60	-4	3,981	-0.10%
2022/10/12	0	0.00	3	65.20	65.70	-3	4,029	-0.07%
2022/10/11	6	65.90	0	0.00	65.40	6	4,023	0.15%
2022/10/07	0	0.00	2	68.35	67.90	-2	4,017	-0.05%
2022/10/06	0	0.00	3	66.63	68.00	-3	4,013	-0.07%
2022/10/05	0	0.00	3	66.33	67.20	-3	4,016	-0.07%
2022/09/30	64	58.69	0	0.00	61.00	64	4,083	1.57%
2022/09/29	2	59.60	0.3	60.28	59.40	1.7	4,167	0.04%
2022/09/26	11	64.41	0	0.00	60.80	11	4,336	0.25%
2022/09/21	5	68.40	0	0.00	68.20	5	4,466	0.11%
2022/09/20	0	0.00	1	69.20	68.70	-1	4,489	-0.02%
2022/09/16	1	70.10	1	70.60	69.50	0	4,574	0.00%
2022/09/08	0	0.00	1.1	69.69	69.90	-1.1	4,964	-0.02%
2022/09/07	0	0.00	80.2	68.12	68.30	-80.2	4,991	-1.61%
2022/09/05	1	72.30	0	0.00	71.90	1	4,984	0.02%
2022/08/25	4	78.40	0	0.00	78.10	4	5,040	0.08%
2022/08/24	3	79.60	3	78.97	78.00	0	5,252	0.00%
2022/08/22	1	77.80	3	78.37	77.80	-2	5,185	-0.04%
2022/08/19	3	77.93	3	78.37	77.90	0	5,145	0.00%
2022/08/18	2	78.25	1	78.10	77.80	1	5,075	0.02%
2022/08/16	0	0.00	12	76.14	76.00	-12	4,912	-0.24%
2022/08/15	2	77.60	1	77.00	78.50	1	4,862	0.02%
2022/08/12	23	75.32	5	75.28	75.20	18	4,746	0.38%
2022/08/11	3	71.13	5	70.92	70.80	-2	4,603	-0.04%
2022/08/10	5	69.42	2	67.20	70.60	3	4,606	0.07%
2022/08/05	2	67.30	0	0.00	67.30	2	4,483	0.04%
2022/08/04	2	66.35	134	65.74	66.70	-132	4,484	-2.94%	大賣/鉅額交易
2022/08/03	10	67.70	31	68.49	67.70	-21	4,456	-0.47%
2022/08/01	2	71.30	4	71.40	69.90	-2	4,395	-0.05%
2022/07/29	3	74.47	0	0.00	74.10	3	4,285	0.07%
2022/07/28	2	78.55	25	79.90	76.60	-23	4,233	-0.54%
2022/07/25	1	100.00	1	101.50	99.00	0	4,036	0.00%
2022/07/22	2	102.50	1	102.50	101.50	1	4,072	0.02%
2022/07/21	1	102.00	3	101.50	102.50	-2	4,139	-0.05%
2022/07/20	2	102.00	1	101.00	101.00	1	4,284	0.02%
2022/07/19	1	98.50	1	97.50	98.60	0	4,288	0.00%
2022/07/18	1	93.80	1	94.40	95.60	0	4,245	0.00%
2022/07/14	0	0.00	1	91.10	91.00	-1	4,246	-0.02%
2022/07/13	1	89.30	0	0.00	89.30	1	4,230	0.02%
2022/07/11	1	91.00	1	89.50	90.00	0	4,267	0.00%
2022/07/08	0	0.00	2	89.80	90.60	-2	4,246	-0.05%
2022/07/07	2	87.45	1	84.40	87.80	1	4,192	0.02%
2022/07/06	1	87.90	2	87.40	86.20	-1	4,143	-0.02%
2022/07/04	1	84.00	1	83.90	83.70	0	4,137	0.00%
2022/06/30	15	90.40	0	0.00	90.00	15	4,076	0.37%
2022/06/27	2	96.85	3	97.47	97.10	-1	3,975	-0.03%
2022/06/23	0	0.00	5	91.70	91.70	-5	3,908	-0.13%
2022/06/22	0	0.00	10	92.15	91.70	-10	3,866	-0.26%
2022/06/20	1.1	96.61	0	0.00	93.60	1.1	3,775	0.03%
2022/06/17	37	103.00	40	104.31	102.00	-3	3,668	-0.08%
2022/06/13	1	114.50	0	0.00	115.00	1	3,650	0.03%
2022/06/10	31	116.48	0	0.00	118.00	31	3,665	0.85%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/08	1	121.00	0	0.00	118.50	1	3,680	0.03%
2022/06/07	1	119.50	1	121.00	120.00	0	3,688	0.00%
2022/06/02	1	121.50	0	0.00	119.00	1	3,742	0.03%
2022/06/01	3	121.17	6	120.67	121.00	-3	3,709	-0.08%
2022/05/30	2	114.00	0	0.00	114.00	2	3,492	0.06%
2022/05/25	0	0.00	1	110.50	110.00	-1	3,758	-0.03%
2022/05/24	0	0.00	0.2	110.50	109.50	-0.2	4,117	0.00%
2022/05/23	3	112.83	1	113.50	113.00	2	4,198	0.05%
2022/05/19	1	116.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	1	118.50	3	118.33	118.50	-2	4,147	-0.05%
2022/05/16	4	114.50	0	0.00	113.00	4	4,113	0.10%
2022/05/13	50	116.85	0	0.00	115.00	50	4,163	1.20%
2022/05/12	1	115.00	3	116.00	114.50	-2	4,183	-0.05%
2022/05/11	18	115.00	7	115.36	114.50	11	4,171	0.26%
2022/05/10	4	110.38	28	112.68	117.50	-24	4,182	-0.57%
2022/05/09	5	114.50	44	116.23	113.00	-39	4,171	-0.93%
2022/05/06	1	116.50	1	117.50	117.00	0	4,173	0.00%
2022/05/05	1	120.50	4	121.63	119.50	-3	4,177	-0.07%
2022/05/04	6	119.25	1	119.50	119.00	5	4,159	0.12%
2022/04/29	38	118.83	1	119.50	116.00	37	4,183	0.88%
2022/04/28	2	115.50	8	115.13	115.50	-6	4,171	-0.14%
2022/04/27	31	113.92	9	113.94	116.00	22	4,117	0.53%
2022/04/26	3.2	121.28	2	122.75	119.00	1.2	4,020	0.03%
2022/04/25	3	117.50	2	117.75	118.50	1	3,885	0.03%
2022/04/22	4	123.00	1	121.50	122.00	3	3,870	0.08%
2022/04/21	3	126.17	47	125.70	125.50	-44	3,937	-1.12%
2022/04/19	0	0.00	100	121.00	121.00	-100	4,027	-2.48%
2022/04/18	24	123.79	1	121.50	122.50	23	4,064	0.57%
2022/04/15	7	127.36	1	123.00	122.50	6	4,097	0.15%
2022/04/14	1	128.50	2	129.50	129.00	-1	4,152	-0.02%
2022/04/13	0	0.00	1	128.00	128.50	-1	4,267	-0.02%
2022/04/12	0	0.00	1	127.00	128.00	-1	4,364	-0.02%
2022/04/11	2	130.00	6	130.08	126.00	-4	4,512	-0.09%
2022/04/08	0	0.00	11.1	131.24	131.00	-11.1	4,545	-0.24%
2022/04/07	2	136.50	69.1	139.25	131.00	-67.1	4,502	-1.49%
2022/04/06	2	143.00	0	0.00	142.50	2	4,416	0.05%
2022/04/01	3	144.83	0.1	145.50	145.00	2.9	4,538	0.06%
2022/03/30	1	148.50	1	150.00	148.00	0	4,706	0.00%
2022/03/29	2	147.75	2.1	148.43	148.00	-0.1	4,718	0.00%
2022/03/28	2	146.75	1	147.00	147.00	1	4,760	0.02%
2022/03/25	2	151.00	4	150.88	149.50	-2	4,806	-0.04%
2022/03/22	2	148.25	0	0.00	148.00	2	5,150	0.04%
2022/03/21	2	149.75	0	0.00	150.00	2	5,207	0.04%
2022/03/18	1	148.50	2	149.00	149.00	-1	5,238	-0.02%
2022/03/17	3	147.83	2	148.75	148.00	1	5,245	0.02%
2022/03/16	0	0.00	1	144.50	145.00	-1	5,277	-0.02%
2022/03/15	1	143.50	21	144.50	144.00	-20	5,332	-0.38%
2022/03/14	0	0.00	41	146.52	148.00	-41	5,398	-0.76%
2022/03/11	1	146.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	0	0.00	2	148.50	148.00	-2	5,715	-0.03%
2022/03/09	1	144.50	1	145.50	146.00	0	5,782	0.00%
2022/03/08	34	148.49	1	148.50	142.50	33	5,897	0.56%
2022/03/07	1	149.50	0	0.00	147.00	1	5,927	0.02%
2022/03/04	1	154.50	0	0.00	153.00	1	5,994	0.02%
2022/03/02	1	159.00	2	156.25	156.50	-1	6,211	-0.02%
2022/03/01	0	0.00	15	153.50	153.50	-15	6,202	-0.24%
2022/02/25	6	157.25	7	158.43	152.00	-1	6,280	-0.02%
2022/02/24	14	156.29	22	156.95	156.00	-8	6,265	-0.13%
2022/02/23	0	0.00	4	151.00	154.50	-4	6,083	-0.07%
2022/02/22	2	145.75	0	0.00	146.00	2	6,358	0.03%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	1	148.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	2	148.25	1	150.00	149.50	1	8,303	0.01%
2022/02/16	1	148.00	1	149.50	147.50	0	8,404	0.00%
2022/02/15	1	145.50	7	147.00	146.00	-6	8,455	-0.07%
2022/02/14	3	149.00	0	0.00	149.50	3	8,475	0.04%
2022/02/11	0	0.00	6	153.50	152.50	-6	8,516	-0.07%
2022/01/26	20	147.00	0	0.00	145.50	20	8,992	0.22%
2022/01/24	61	147.57	1.1	146.95	149.50	59.9	9,426	0.64%
2022/01/21	5	151.90	1	151.00	149.50	4	9,663	0.04%
2022/01/19	0	0.00	19	155.50	155.00	-19	10,230	-0.19%
2022/01/18	3	158.17	1	155.50	155.50	2	10,457	0.02%
2022/01/17	0	0.00	0	157.00	157.50	0	10,516	0.00%
2022/01/14	2	151.25	14	149.25	152.00	-12	10,633	-0.11%
2022/01/13	9	156.89	0	0.00	155.00	9	11,031	0.08%
2022/01/12	0	0.00	27	159.17	156.00	-27	11,081	-0.24%
2022/01/11	4	159.63	0	0.00	159.00	4	11,147	0.04%
2022/01/10	2	160.75	0	0.00	163.50	2	11,206	0.02%
2022/01/07	2	159.25	1	160.00	159.00	1	11,373	0.01%
2022/01/05	1	169.00	2	168.00	167.50	-1	11,517	-0.01%
2022/01/04	2	176.25	1	176.00	172.50	1	11,520	0.01%
2021/12/28	2	173.75	20	175.00	171.00	-18	12,314	-0.15%
2021/12/27	0	0.00	2	172.00	173.00	-2	12,392	-0.02%
2021/12/22	1	173.00	1	172.00	171.00	0	12,757	0.00%
2021/12/21	0	0.00	1	173.00	172.50	-1	12,817	-0.01%
2021/12/20	7	173.50	13	172.50	170.50	-6	12,865	-0.05%
2021/12/17	3	171.33	1	172.50	170.00	2	12,878	0.02%
2021/12/16	12	172.42	3	172.17	173.00	9	12,975	0.07%
2021/12/15	0	0.00	3	164.67	167.50	-3	12,895	-0.02%
2021/12/14	3	161.17	1	162.50	160.50	2	12,907	0.02%
2021/12/13	1	167.00	0	0.00	167.00	1	12,940	0.01%
2021/12/10	1	164.50	2	167.25	165.50	-1	13,087	-0.01%
2021/12/09	2	170.00	0	0.00	169.00	2	13,075	0.02%
2021/12/08	0	0.00	4	174.75	173.00	-4	13,121	-0.03%
2021/12/07	2	175.25	3	176.17	173.00	-1	13,391	-0.01%
2021/12/06	14	173.57	2	172.75	172.50	12	13,493	0.09%
2021/12/03	1	169.00	2	170.75	170.50	-1	13,607	-0.01%
2021/12/01	1	166.00	2.1	169.01	169.50	-1.1	14,020	-0.01%
2021/11/30	1	168.50	3.1	167.32	166.00	-2.1	14,345	-0.01%
2021/11/29	9	159.33	4.1	162.14	163.50	5	14,557	0.03%
2021/11/26	13	164.65	1	168.41	162.50	12	14,708	0.08%
2021/11/24	3	169.50	1	166.00	169.00	2	15,081	0.01%
2021/11/23	4	172.00	1	170.00	169.00	3	15,233	0.02%
2021/11/22	5	175.50	2	174.00	176.50	3	15,337	0.02%
2021/11/19	8	177.13	8.1	175.06	172.50	-0.1	15,709	0.00%
2021/11/18	23.2	178.41	23	178.18	173.50	0.1	15,879	0.00%
2021/11/17	113	165.39	14	166.39	171.50	99	15,099	0.66%	大買/
2021/11/16	2	157.00	0	0.00	156.00	2	14,940	0.01%
2021/11/15	1	158.50	0	0.00	156.50	1	15,536	0.01%
2021/11/12	0	0.00	1	154.00	155.00	-1	16,770	-0.01%
2021/11/11	1	154.50	1	154.50	154.50	0	16,996	0.00%
2021/11/10	55	152.64	0	0.00	152.50	55	17,198	0.32%
2021/11/09	1	156.50	0	0.00	155.50	1	17,489	0.01%
2021/11/05	2	148.00	1	146.00	148.50	1	17,807	0.01%
2021/11/04	0	0.00	1	145.50	144.50	-1	18,007	-0.01%
2021/11/03	50	145.30	0	0.00	148.50	50	18,247	0.27%
2021/11/02	50.1	147.99	2	143.00	144.00	48.1	18,473	0.26%
2021/11/01	0	0.00	13	151.27	150.00	-13	18,641	-0.07%
2021/10/29	4	164.25	3	166.17	160.00	1	18,846	0.01%
2021/10/28	4	164.75	4	166.63	164.00	0	19,154	0.00%
2021/10/27	2.2	157.00	1	156.50	158.50	1.2	19,858	0.01%
2021/10/26	12	154.67	13	154.88	152.50	-1	20,775	0.00%
2021/10/25	2	145.50	0	0.00	149.00	2	21,535	0.01%
2021/10/22	1	148.50	1	150.00	148.00	0	22,191	0.00%
2021/10/21	26	158.83	25.1	159.59	151.00	0.9	22,793	0.00%
2021/10/20	0	0.00	1	147.00	147.00	-1	23,424	0.00%
2021/10/19	2	145.50	2	146.25	145.50	0	24,926	0.00%
2021/10/15	2	142.00	2	140.00	141.00	0	25,649	0.00%
2021/10/14	0	0.00	1	138.00	139.00	-1	25,598	0.00%
2021/10/13	1	135.50	3	136.00	134.00	-2	25,541	-0.01%
2021/10/08	11	145.91	1	145.00	145.00	10	25,639	0.04%
2021/10/07	0	0.00	1	147.00	147.00	-1	25,668	0.00%
2021/10/06	9	145.94	1	148.00	140.00	8	25,703	0.03%
2021/10/05	0	0.00	1	143.00	150.50	-1	25,490	0.00%
2021/10/01	4	152.37	2.1	151.29	148.50	1.9	25,123	0.01%
2021/09/30	0	0.00	0.1	154.50	155.00	-0.1	25,106	0.00%
2021/09/29	1	154.00	0	0.00	153.50	1	25,212	0.00%
2021/09/28	1	166.00	1	162.00	162.00	0	25,688	0.00%
2021/09/27	1	168.00	2	166.25	168.00	-1	25,883	0.00%
2021/09/24	1.1	162.73	1	164.50	164.00	0.1	26,181	0.00%
2021/09/23	1	163.00	150	161.00	161.00	-149	26,339	-0.57%	大賣/鉅額交易
2021/09/15	1	165.50	1	165.50	165.00	0	27,266	0.00%
2021/09/14	0	0.00	2	178.50	176.50	-2	27,647	-0.01%
2021/09/13	3	180.33	1	180.00	175.00	2	28,072	0.01%
2021/09/10	5	185.40	2	185.25	179.00	3	28,528	0.01%
2021/09/09	6	178.17	7	176.00	179.50	-1	28,530	0.00%
2021/09/08	2	171.75	0	0.00	169.00	2	28,671	0.01%
2021/09/07	4	176.38	11	176.14	176.50	-7	29,141	-0.02%
2021/09/06	8	176.00	11	175.14	174.50	-3	29,420	-0.01%
2021/09/03	11.1	183.39	10	181.45	180.50	1.1	29,785	0.00%
2021/09/02	9	192.28	10	191.40	186.00	-1	30,498	0.00%
2021/09/01	4	193.50	1.1	193.66	195.50	2.9	31,476	0.01%
2021/08/31	4	193.38	2	192.00	191.50	2	32,096	0.01%
2021/08/27	2	190.50	2	188.50	190.50	0	33,242	0.00%
2021/08/25	18	188.70	20	191.63	193.50	-2	35,424	-0.01%
2021/08/24	4	194.38	3	193.33	190.00	1	35,921	0.00%
2021/08/23	6	200.58	4	200.52	202.00	2	36,217	0.01%
2021/08/20	58	190.54	56	195.69	190.50	2	36,492	0.01%
2021/08/19	76	198.12	74	204.71	189.50	2	36,702	0.01%
2021/08/18	116	206.12	181	198.91	208.00	-65	36,877	-0.18%	大買/大賣/
2021/08/17	15	222.13	57	212.93	207.50	-42	37,064	-0.11%
2021/08/16	4	222.75	16	223.03	221.00	-12	37,988	-0.03%
2021/08/13	2.1	230.94	5	228.20	224.00	-2.9	38,240	-0.01%
2021/08/12	7	237.15	10	240.00	236.50	-3	38,758	-0.01%
2021/08/11	1	238.49	68	245.06	237.00	-67	39,687	-0.17%
2021/08/10	4	253.00	2	256.50	248.50	2	39,841	0.01%
2021/08/09	15.1	253.48	69	258.70	252.00	-54	40,193	-0.13%
2021/08/06	139.1	269.05	96	264.22	269.50	43.1	41,121	0.10%	大買/
2021/08/05	118	265.28	102	269.31	265.50	16	41,868	0.04%	大買/大賣/
2021/08/04	10	275.60	18	274.61	274.00	-8	42,818	-0.02%
2021/08/03	127.1	286.87	18	287.19	282.50	109.1	42,779	0.26%	大買/鉅額交易
2021/08/02	63	290.67	32	290.98	280.00	31	42,832	0.07%
2021/07/30	31	285.16	26	285.04	276.50	5	42,231	0.01%
2021/07/29	266	264.25	115	262.34	275.00	151	41,722	0.36%	大買/大賣/鉅額交易
2021/07/28	57	265.41	39.1	264.58	261.00	17.9	41,284	0.04%
2021/07/27	11	281.27	12.2	286.33	290.00	-1.2	41,322	0.00%
2021/07/26	49.1	280.03	43	280.57	276.00	6.1	40,993	0.01%
2021/07/23	49	261.88	29.1	263.37	270.50	19.9	40,197	0.05%
2021/07/22	15	240.23	11	240.83	246.00	4	39,107	0.01%
2021/07/21	3	216.83	5	219.60	224.00	-2	38,837	-0.01%
2021/07/20	0	0.00	3	219.83	214.00	-3	39,098	-0.01%
2021/07/16	1	226.50	6	224.75	225.50	-5	39,721	-0.01%
2021/07/15	6	222.50	4	220.25	224.50	2	40,297	0.00%
2021/07/14	3	216.17	3	209.50	215.50	0	41,013	0.00%
2021/07/13	7	219.86	5	217.60	210.00	2	41,311	0.00%
2021/07/12	22	222.23	21	224.88	221.00	1	42,235	0.00%
2021/07/09	3	220.67	2	223.50	220.50	1	43,038	0.00%
2021/07/08	4	226.50	5	226.80	225.00	-1	43,962	0.00%
2021/07/07	2	230.00	5	231.80	224.00	-3	44,613	-0.01%
2021/07/06	3	233.00	2	233.25	231.00	1	45,041	0.00%
2021/07/05	19.1	238.16	17	237.74	238.50	2.1	45,758	0.00%
2021/07/02	12	228.63	114	227.13	228.00	-102	45,754	-0.22%	大賣/鉅額交易
2021/07/01	25	229.30	16	229.53	222.00	9	45,948	0.02%
2021/06/30	7	223.57	7	224.29	226.00	0	46,289	0.00%
2021/06/29	4	233.88	5	233.70	219.00	-1	46,999	0.00%
2021/06/28	108	230.92	12	227.29	233.00	96	46,737	0.21%	大買/
2021/06/25	6	221.33	5	221.40	220.00	1	46,470	0.00%
2021/06/24	6	217.50	14	216.86	217.00	-8	46,369	-0.02%
2021/06/23	13.2	220.46	3	221.00	217.50	10.2	46,246	0.02%
2021/06/22	20	212.18	23	214.72	212.50	-3	45,753	-0.01%
2021/06/21	24	213.23	21.2	213.76	208.00	2.8	45,360	0.01%
2021/06/18	6	227.25	4	228.25	222.50	2	44,912	0.00%
2021/06/17	30	227.25	21	225.88	228.50	9	44,681	0.02%
2021/06/16	20	237.60	22	240.75	223.00	-2	44,410	0.00%
2021/06/15	10	244.25	9	244.22	242.50	1	43,982	0.00%
2021/06/11	18	242.36	38	240.86	241.00	-20	44,896	-0.04%
2021/06/10	39	249.38	39	241.71	240.00	0	44,973	0.00%
2021/06/09	8	244.56	11	244.77	248.00	-3	44,862	-0.01%
2021/06/08	16	238.13	21	235.36	230.50	-5	44,752	-0.01%
2021/06/07	26	228.75	26	230.35	238.00	0	44,289	0.00%
2021/06/04	57	227.77	60	229.26	226.50	-3	43,743	-0.01%
2021/06/03	46	226.53	47	226.83	230.00	-1	43,243	0.00%
2021/06/02	287	234.94	262.1	218.37	216.00	24.9	42,269	0.06%	大買/大賣/
2021/06/01	10.1	226.50	16	228.23	232.50	-5.9	40,906	-0.01%
2021/05/31	40	211.50	38.4	209.74	211.50	1.7	39,973	0.00%
2021/05/28	23	202.50	42.1	205.10	199.50	-19.1	39,364	-0.05%
2021/05/27	31	196.79	34	196.66	200.00	-3	39,070	-0.01%
2021/05/26	65	196.38	59	200.19	192.50	6	38,520	0.02%
2021/05/25	50.2	201.09	68.3	202.07	199.50	-18.1	37,898	-0.05%
2021/05/24	12	182.04	24.5	183.09	190.00	-12.5	36,643	-0.03%
2021/05/21	34	169.44	33	170.73	176.00	1	35,838	0.00%
2021/05/20	25	173.70	28	173.84	169.00	-3	35,635	-0.01%
2021/05/19	30	173.15	42	172.81	179.00	-12	35,152	-0.03%
2021/05/18	6	160.17	7	159.79	163.00	-1	34,334	0.00%
2021/05/17	36	155.90	28	158.27	148.50	8	34,113	0.02%
2021/05/14	30	168.67	35	175.63	164.50	-5	33,842	-0.01%
2021/05/13	52	168.02	46	165.61	171.00	6	32,760	0.02%
2021/05/12	41	156.83	37	156.55	161.00	4	31,940	0.01%
2021/05/11	52.2	167.39	51	168.12	162.50	1.2	30,804	0.00%
2021/05/10	56	186.61	26	183.87	180.50	30	30,623	0.10%
2021/05/07	9	182.67	13	183.73	183.00	-4	30,225	-0.01%
2021/05/06	17	172.91	12	174.54	171.00	5	29,853	0.02%
2021/05/05	17.3	179.42	10	180.20	172.50	7.3	29,380	0.02%
2021/05/04	20	175.53	14.3	175.29	191.50	5.7	29,111	0.02%
2021/05/03	24.7	189.59	15	198.00	179.50	9.7	28,545	0.03%
2021/04/29	14	199.50	3	202.33	199.00	11	28,395	0.04%
2021/04/28	41	201.39	41	202.40	201.00	0	28,586	0.00%
2021/04/27	22	196.41	23	196.96	195.50	-1	28,353	0.00%
2021/04/26	15	197.33	18	199.47	196.50	-3	28,220	-0.01%
2021/04/23	3	186.50	9.5	185.65	193.50	-6.5	28,108	-0.02%
2021/04/22	16	182.47	16	184.38	176.00	0	28,446	0.00%
2021/04/21	11.5	174.07	54	180.38	179.00	-42.5	28,387	-0.15%
2021/04/20	30	199.25	24	186.48	182.00	6	27,900	0.02%
2021/04/19	11.1	204.27	8	207.38	198.50	3.1	27,235	0.01%
2021/04/16	241	224.55	238	228.22	220.50	3	27,122	0.01%	大買/大賣/
2021/04/15	26	212.17	23	208.93	220.00	3	26,314	0.01%
2021/04/14	65	200.24	70	201.37	200.00	-5	25,679	-0.02%
2021/04/13	130	212.17	127	211.13	202.50	3	24,924	0.01%	大買/大賣/
2021/04/12	88.1	210.17	47	215.11	202.50	41.1	24,342	0.17%
2021/04/09	120	228.86	101	234.23	225.00	19	23,930	0.08%	大買/大賣/
2021/04/08	55	231.02	35	228.09	236.50	20	23,464	0.09%
2021/04/07	54.1	215.09	40	216.04	215.00	14.1	23,107	0.06%
2021/04/06	31.2	215.95	32	216.02	218.50	-0.8	22,891	0.00%
2021/04/01	50	184.50	58	190.73	199.00	-8	22,675	-0.04%
2021/03/31	10	183.95	5	186.20	181.00	5	22,011	0.02%
2021/03/30	22	180.11	2	176.50	183.50	20	22,479	0.09%
2021/03/29	36	172.08	0	0.00	174.00	36	22,643	0.16%
2021/03/26	3	153.33	5	152.30	158.50	-2	23,226	-0.01%
2021/03/25	2	144.50	0	0.00	144.50	2	23,434	0.01%
2021/03/24	36	149.21	14	148.36	148.00	22	23,608	0.09%
2021/03/23	1	154.00	8	152.50	152.00	-7	23,801	-0.03%
2021/03/22	31	158.98	4	156.88	154.00	27	24,108	0.11%
2021/03/19	3	154.33	4	156.88	159.00	-1	24,041	0.00%
2021/03/18	2	150.75	7	151.00	152.50	-5	23,912	-0.02%
2021/03/17	143	142.01	133	142.40	139.00	10	23,843	0.04%	大買/大賣/
2021/03/16	46	145.00	52.5	144.53	148.50	-6.5	22,616	-0.03%
2021/03/15	24	128.96	36	130.72	135.00	-12	21,961	-0.05%
2021/03/12	22	119.27	58	118.39	123.00	-36	21,016	-0.17%
2021/03/11	5	108.70	26	109.15	112.00	-21	19,953	-0.11%
2021/03/10	11	104.86	7	106.07	102.00	4	19,630	0.02%
2021/03/09	33	97.27	37	97.60	100.00	-4	19,296	-0.02%
2021/03/08	11	99.68	11	96.45	96.10	0	19,365	0.00%
2021/03/05	1	99.50	22	99.95	99.20	-21	19,397	-0.11%
2021/03/03	12	101.03	2	101.50	101.00	10	19,427	0.05%
2021/03/02	4	104.88	9	105.67	104.50	-5	19,354	-0.03%
2021/02/26	26	101.70	4	102.50	99.80	22	19,082	0.12%
2021/02/25	44	109.56	3	105.00	101.00	41	18,950	0.22%
2021/02/24	54	111.31	49	107.49	106.50	5	18,832	0.03%
2021/02/23	20	111.55	28	111.55	113.50	-8	18,669	-0.04%
2021/02/22	12	107.13	29	106.36	109.00	-17	18,470	-0.09%
2021/02/19	7	101.09	9	101.76	99.70	-2	18,188	-0.01%
2021/02/18	2	97.25	2	97.40	99.30	0	17,890	0.00%
2021/02/17	54	95.90	54	93.95	94.80	0	17,744	0.00%
2021/02/05	10	87.82	7	88.23	88.30	3	17,606	0.02%
2021/02/04	0	0.00	1	84.20	83.10	-1	17,491	-0.01%
2021/02/03	34	84.52	33	84.82	83.60	1	17,453	0.01%
2021/02/02	6	82.95	4	82.98	81.90	2	17,654	0.01%
2021/01/29	22	85.52	0	0.00	84.00	22	17,492	0.13%
2021/01/28	2	90.85	2	91.35	88.40	0	17,286	0.00%
2021/01/27	3	93.00	1	91.40	90.80	2	17,175	0.01%
2021/01/26	9	92.64	14	92.13	90.80	-5	17,215	-0.03%
2021/01/25	4	96.10	2	95.20	95.60	2	16,996	0.01%
2021/01/22	2	100.50	2	100.75	101.00	0	17,006	0.00%
2021/01/21	53	96.77	65	96.85	97.90	-12	16,945	-0.07%
2021/01/20	25	102.74	10	104.50	98.60	15	16,813	0.09%
2021/01/19	4	107.13	3	108.33	109.50	1	16,898	0.01%
2021/01/18	34	109.87	37	107.91	108.50	-3	16,782	-0.02%
2021/01/15	38	111.00	32	111.28	110.50	6	16,420	0.04%
2021/01/14	2	101.50	9	106.00	106.00	-7	15,638	-0.04%
2021/01/13	2	97.45	1	98.96	96.60	1	15,309	0.01%
2021/01/12	8	94.53	4	94.80	93.50	4	15,066	0.03%
2021/01/11	1	93.00	4	98.55	98.00	-3	14,830	-0.02%
2021/01/08	10	93.07	6	92.50	92.90	4	14,485	0.03%
2021/01/07	1	90.70	2	89.25	91.90	-1	14,161	-0.01%
2021/01/06	7	89.09	3	88.23	86.10	4	13,867	0.03%
2021/01/05	1	88.10	1	87.60	87.90	0	13,629	0.00%
2020/12/31	9	96.87	8	97.48	93.50	1	13,225	0.01%
2020/12/30	1	95.90	0	0.00	95.10	1	12,730	0.01%
2020/12/28	33	94.94	35	95.68	99.00	-2	12,246	-0.02%
2020/12/25	1	89.10	2	89.10	91.50	-1	11,791	-0.01%
2020/12/24	3	85.13	1	85.00	87.50	2	11,465	0.02%
2020/12/23	1.1	79.86	2	82.20	85.00	-0.9	10,799	-0.01%
2020/12/22	57	86.08	56	84.30	77.50	1	10,442	0.01%
2020/12/21	0	0.00	9.5	80.18	80.80	-9.5	9,725	-0.10%
2020/12/18	2	72.30	2	72.60	73.50	0	9,411	0.00%
2020/12/17	0	0.00	2	69.70	72.20	-2	9,180	-0.02%
2020/12/16	6	69.05	20	70.18	68.40	-14	8,966	-0.16%
2020/12/15	4	68.20	4	69.30	67.70	0	8,530	0.00%
2020/12/14	4	68.75	1	69.00	68.50	3	8,452	0.04%
2020/12/11	10	68.11	6	69.08	68.70	4	8,405	0.05%
2020/12/10	16	69.87	5	69.02	67.50	11	8,237	0.13%
2020/12/09	5	68.10	6.5	68.67	69.90	-1.5	8,013	-0.02%
2020/12/07	0	0.00	0.7	64.20	65.10	-0.7	7,784	-0.01%
2020/12/04	0	0.00	0.7	64.50	64.80	-0.7	7,756	-0.01%
2020/12/03	1	67.40	0	0.00	67.40	1	7,653	0.01%
2020/12/02	3	67.80	10	67.68	66.50	-7	7,624	-0.09%
2020/12/01	3	66.17	11	67.00	65.70	-8	7,342	-0.11%
2020/11/30	15	65.90	0	0.00	66.60	15	7,166	0.21%
2020/11/27	1	62.40	1	62.70	62.50	0	6,971	0.00%
2020/11/26	0	0.00	3	59.20	61.90	-3	6,865	-0.04%
2020/11/20	0	0.00	1	60.00	59.80	-1	6,750	-0.01%
2020/11/19	10	59.53	27	59.77	58.40	-17	6,661	-0.26%
2020/11/17	0	0.00	8	57.25	57.40	-8	6,694	-0.12%
2020/11/16	1	57.50	0	0.00	57.00	1	6,670	0.01%
2020/11/12	0	0.00	3	57.50	55.00	-3	6,515	-0.05%
2020/11/11	6	56.10	1	56.10	56.30	5	6,390	0.08%
2020/11/10	14	56.52	8	56.46	56.30	6	6,437	0.09%
2020/11/09	0	0.00	2	54.80	54.80	-2	6,022	-0.03%
2020/11/06	0	0.00	5	51.00	49.90	-5	5,797	-0.09%
2020/11/04	1	50.00	1	49.70	50.40	0	5,846	0.00%
2020/11/03	4	49.89	2	50.40	49.70	2	5,814	0.03%
2020/11/02	2	51.45	2	51.85	52.00	0	5,817	0.00%
2020/10/30	0	0.00	1	53.00	51.20	-1	5,847	-0.02%
2020/10/29	3	51.37	6	51.30	52.50	-3	5,939	-0.05%
2020/10/28	7	50.47	12.5	50.44	51.20	-5.5	5,850	-0.09%
2020/10/27	29	48.87	25	48.94	48.40	4	5,502	0.07%
2020/10/26	5	47.11	19	47.38	47.00	-14	5,212	-0.27%
2020/10/14	0	0.00	2	33.45	33.50	-2	5,038	-0.04%
2020/10/12	1	32.60	0	0.00	32.60	1	5,098	0.02%
2020/10/08	0	0.00	1	33.90	34.15	-1	5,174	-0.02%
2020/10/06	0	0.00	1	33.60	33.50	-1	5,610	-0.02%
2020/09/29	30	32.60	30	32.79	32.30	0	6,154	0.00%
2020/09/28	0	0.00	1	31.75	31.75	-1	6,419	-0.02%
2020/09/23	1	33.40	0	0.00	33.30	1	7,630	0.01%
2020/09/21	4	33.81	7	33.69	33.40	-3	7,659	-0.04%
2020/09/17	3	33.27	0	0.00	33.20	3	7,920	0.04%
2020/09/16	0	0.00	5	33.14	33.00	-5	8,187	-0.06%
2020/09/15	6	33.16	1	33.40	33.05	5	8,308	0.06%
2020/09/14	3	32.95	1	32.80	33.20	2	8,419	0.02%
2020/09/11	0	0.00	1	32.30	32.45	-1	8,468	-0.01%
2020/09/10	1	32.90	0	0.00	32.65	1	8,504	0.01%
2020/09/03	0	0.00	2	33.20	32.90	-2	9,178	-0.02%
2020/09/01	2	32.60	1	32.70	32.55	1	9,341	0.01%
2020/08/31	0	0.00	1	34.00	33.05	-1	9,520	-0.01%
2020/08/28	1	32.65	1	32.70	32.70	0	9,623	0.00%
2020/08/27	2	32.78	1	32.15	32.10	1	9,829	0.01%
2020/08/26	0	0.00	3	33.30	33.00	-3	9,797	-0.03%
2020/08/25	4	33.36	3	33.75	33.25	1	9,811	0.01%
2020/08/24	1	33.10	0	0.00	33.20	1	9,816	0.01%
2020/08/21	4	33.30	4	33.48	33.45	0	9,858	0.00%
2020/08/20	4	33.68	8	33.42	32.95	-4	9,864	-0.04%
2020/08/19	32	36.06	1	37.00	35.95	31	9,753	0.32%
2020/08/18	18	37.21	6	37.39	37.05	12	9,735	0.12%
2020/08/17	15	36.53	12	37.39	37.30	3	9,709	0.03%
2020/08/14	7	36.32	0	0.00	36.40	7	9,816	0.07%
2020/08/13	8	37.19	1	37.15	36.85	7	9,891	0.07%
2020/08/12	2	38.13	0	0.00	37.95	2	9,990	0.02%
2020/08/11	0	0.00	21	36.14	35.85	-21	9,929	-0.21%
2020/08/10	0	0.00	4	38.15	37.00	-4	10,113	-0.04%
2020/08/06	10	37.99	0	0.00	37.50	10	11,129	0.09%
2020/08/05	6	37.84	17	38.35	38.45	-11	11,261	-0.10%
2020/08/04	10	36.93	0	0.00	36.95	10	11,444	0.09%
2020/08/03	5	36.93	2	36.95	37.00	3	11,809	0.03%
2020/07/31	2	36.75	1	37.45	36.85	1	12,486	0.01%
2020/07/30	1	36.85	18	36.78	36.70	-17	12,943	-0.13%
2020/07/29	16	35.56	2	35.60	35.75	14	13,194	0.11%
2020/07/28	4	36.20	10	35.75	35.55	-6	13,258	-0.05%
2020/07/24	6	37.72	73	38.14	36.00	-67	13,356	-0.50%
2020/07/23	2	38.00	24	37.97	38.00	-22	13,411	-0.16%
2020/07/22	1	36.55	1	36.65	36.20	0	13,559	0.00%
2020/07/21	5	36.25	36	36.14	36.20	-31	13,699	-0.23%
2020/07/20	2	35.00	80	35.31	35.85	-78	13,805	-0.56%
2020/07/17	0	0.00	1	36.60	35.45	-1	13,933	-0.01%
2020/07/16	9	36.65	90	36.96	36.30	-81	13,969	-0.58%
2020/07/15	0	0.00	1	37.90	36.85	-1	14,073	-0.01%
2020/07/14	23	38.14	147	37.85	37.60	-124	14,035	-0.88%	大賣/鉅額交易
2020/07/13	2	37.28	3	37.48	38.35	-1	13,921	-0.01%
2020/07/10	10	37.53	3	37.75	36.50	7	13,910	0.05%
2020/07/09	47	36.84	0	0.00	37.20	47	13,865	0.34%
2020/07/08	61	37.93	3	38.07	37.60	58	13,782	0.42%
2020/07/07	26	37.06	2	37.10	37.05	24	13,740	0.17%
2020/07/06	90	38.26	5	38.53	38.05	85	13,518	0.63%
2020/07/03	201	35.04	90	35.17	36.95	111	13,152	0.84%	大買/鉅額交易
2020/07/02	43	33.54	3	33.57	33.70	40	12,618	0.32%
2020/07/01	0	0.00	2	32.60	32.50	-2	12,526	-0.02%
2020/06/30	3	32.33	1	32.25	32.20	2	12,521	0.02%
2020/06/29	1	32.50	9	32.24	32.10	-8	12,586	-0.06%
2020/06/24	2	33.50	3	33.47	33.40	-1	12,549	-0.01%
2020/06/23	9	33.84	3	33.43	34.10	6	12,422	0.05%
2020/06/22	2	32.75	1	33.10	32.65	1	12,237	0.01%
2020/06/19	3	32.87	1	32.70	32.75	2	12,203	0.02%
2020/06/18	1	32.70	1	32.35	32.40	0	12,136	0.00%
2020/06/17	1	32.25	4	32.25	32.15	-3	12,097	-0.02%
2020/06/16	6	32.18	2	32.65	32.15	4	12,131	0.03%
2020/06/15	1	32.65	0	0.00	32.30	1	12,122	0.01%
2020/06/12	0	0.00	1	32.35	32.65	-1	12,011	-0.01%
2020/06/11	2	32.50	22	33.44	31.65	-20	12,006	-0.17%
2020/06/10	1	32.45	1	32.80	32.45	0	11,876	0.00%
2020/06/09	2	32.48	0	0.00	32.45	2	12,063	0.02%
2020/06/08	40	32.35	4	32.86	32.25	36	12,309	0.29%
2020/06/05	6	32.88	41	33.00	32.65	-35	12,621	-0.28%
2020/06/04	1	32.30	2	32.38	32.30	-1	12,878	-0.01%
2020/06/03	2	31.75	1	31.50	32.20	1	12,993	0.01%
2020/06/01	0	0.00	1	30.80	30.80	-1	13,257	-0.01%
2020/05/28	1	30.55	1	30.15	30.15	0	13,487	0.00%
2020/05/26	1	31.20	0	0.00	30.75	1	13,571	0.01%
2020/05/25	0	0.00	15	30.75	30.85	-15	13,651	-0.11%
2020/05/22	0	0.00	1	31.65	31.10	-1	13,957	-0.01%
2020/05/21	81	32.70	65	32.87	32.30	16	13,961	0.11%
2020/05/20	0	0.00	20	31.86	32.00	-20	13,923	-0.14%
2020/05/19	2	31.20	30	31.83	31.85	-28	13,972	-0.20%
2020/05/18	0	0.00	5	31.05	30.00	-5	13,885	-0.04%
2020/05/14	31	31.65	2	31.18	31.15	29	14,552	0.20%
2020/05/13	48	31.61	2	31.23	31.60	46	14,457	0.32%
2020/05/11	3	32.75	0	0.00	31.95	3	13,404	0.02%
2020/05/08	1	35.60	0	0.00	35.50	1	13,050	0.01%
2020/05/07	15	36.84	0	0.00	36.50	15	12,651	0.12%
2020/05/05	0	0.00	3	34.70	33.70	-3	11,439	-0.03%
2020/04/29	1	33.05	1	32.15	32.05	0	11,001	0.00%
2020/04/28	2	31.45	21	33.51	31.45	-19	10,887	-0.17%
2020/04/27	23	33.66	1	33.15	33.15	22	10,629	0.21%
2020/04/24	0	0.00	10	31.85	32.20	-10	10,392	-0.10%
2020/04/23	0	0.00	3	30.32	30.90	-3	10,362	-0.03%
2020/04/22	16	29.88	3	29.70	30.15	13	10,319	0.13%
2020/04/16	2	33.78	0	0.00	34.05	2	10,117	0.02%
2020/04/15	0	0.00	1	32.25	33.00	-1	10,158	-0.01%
2020/04/13	1	32.00	1	31.90	31.90	0	9,705	0.00%
2020/04/10	0	0.00	1	31.80	31.35	-1	9,633	-0.01%
2020/04/09	0	0.00	4	30.88	31.40	-4	9,501	-0.04%
2020/04/08	0	0.00	3	30.65	30.75	-3	9,417	-0.03%
2020/04/07	5	29.99	0	0.00	30.00	5	9,309	0.05%
2020/04/06	1	27.95	1	28.40	28.40	0	9,176	0.00%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	0	0.00	1	28.25	28.30	-1	9,101	-0.01%
2020/03/30	1	27.25	0	0.00	28.90	1	9,008	0.01%
2020/03/27	3	27.67	7	28.03	27.10	-4	8,949	-0.04%
2020/03/26	5	27.72	3	27.55	27.95	2	8,942	0.02%
2020/03/25	2	27.03	3	27.02	26.70	-1	8,942	-0.01%
2020/03/24	1	26.30	0	0.00	26.30	1	8,869	0.01%
2020/03/23	2	25.70	3	25.55	25.65	-1	8,837	-0.01%
2020/03/20	4	26.46	3	26.60	26.65	1	8,873	0.01%
2020/03/19	4	25.08	12	24.86	25.10	-8	8,813	-0.09%
2020/03/18	8	27.75	9	27.81	27.10	-1	8,750	-0.01%
2020/03/17	17	27.08	7	26.76	27.25	10	8,738	0.11%
2020/03/16	4	26.79	7	27.23	26.30	-3	8,655	-0.03%
2020/03/13	4	26.25	1	26.10	26.65	3	8,542	0.04%
2020/03/12	6	29.22	4	29.65	28.95	2	8,308	0.02%
2020/03/11	3	32.90	23	32.72	32.15	-20	8,032	-0.25%
2020/03/10	22	31.75	11	31.99	31.15	11	7,669	0.14%
2020/03/09	1	31.10	2	32.53	30.50	-1	7,272	-0.01%
2020/03/06	32	32.69	30	32.77	33.05	2	7,047	0.03%
2020/03/05	3	30.87	0	0.00	31.00	3	6,669	0.04%
2020/03/04	1	30.55	0	0.00	30.65	1	6,657	0.02%
2020/02/26	3	29.67	159	30.08	30.15	-156	6,680	-2.34%	大賣/鉅額交易
2020/02/25	1	29.20	306	30.09	29.35	-305	6,769	-4.51%	大賣/鉅額交易
2020/02/24	1	31.45	18	31.30	31.70	-17	6,480	-0.26%
2020/02/21	1	32.15	98	31.20	31.55	-97	6,512	-1.49%
2020/02/20	13	31.25	13	31.35	31.30	0	6,546	0.00%
2020/02/19	14	31.79	8	31.86	31.80	6	6,446	0.09%
2020/02/18	8	31.21	499	31.57	31.60	-491	6,342	-7.74%	大賣/鉅額交易
2020/02/17	1,043	31.15	53	30.45	31.20	990	6,005	16.49%	大買/鉅額交易
2020/02/14	18	28.40	5	28.20	28.40	13	5,467	0.24%
2020/02/13	1	26.00	12	26.11	26.30	-11	5,214	-0.21%
2020/02/12	11	25.30	0	0.00	26.05	11	5,171	0.21%
2020/02/07	0	0.00	1	24.80	24.80	-1	5,375	-0.02%
2020/01/30	5	25.60	5	26.30	25.75	0	5,524	0.00%
2020/01/17	1	27.00	7	27.46	27.55	-6	5,571	-0.11%
2020/01/16	3	26.25	3	26.40	26.70	0	5,429	0.00%
2020/01/13	1	25.20	1	25.40	25.40	0	5,169	0.00%
2020/01/10	0	0.00	10	25.45	25.60	-10	5,054	-0.20%
2020/01/09	0	0.00	10	24.85	24.85	-10	4,879	-0.20%
2020/01/07	10	22.50	0	0.00	22.65	10	4,783	0.21%
2019/12/20	10	24.45	0	0.00	24.15	10	4,497	0.22%
2019/12/17	5	25.00	0	0.00	24.40	5	4,394	0.11%
2019/12/13	1	25.00	24	24.75	24.70	-23	4,325	-0.53%
2019/12/12	50	25.86	26	25.38	25.25	24	4,300	0.56%
2019/12/11	3	25.50	0	0.00	25.25	3	4,192	0.07%
2019/12/06	1	25.80	0	0.00	25.50	1	4,059	0.02%
2019/12/03	0	0.00	80	26.30	26.50	-80	3,903	-2.05%
2019/12/02	0	0.00	3	25.65	25.80	-3	3,803	-0.08%
2019/11/29	2	26.15	0	0.00	26.20	2	3,779	0.05%
2019/11/28	80	26.34	1	26.00	26.30	79	3,710	2.13%
2019/11/27	0	0.00	1	25.80	26.10	-1	3,641	-0.03%
2019/11/25	0	0.00	1	26.10	25.80	-1	3,521	-0.03%
2019/11/22	3	25.50	10	25.45	25.50	-7	3,237	-0.22%
2019/11/21	0	0.00	2	24.95	25.00	-2	3,016	-0.07%
2019/11/20	0	0.00	10	24.42	24.75	-10	2,943	-0.34%
2019/11/19	3	24.55	2	25.00	23.85	1	2,829	0.04%
2019/11/15	5	24.05	0	0.00	24.05	5	2,588	0.19%
2019/11/14	0	0.00	11	23.77	23.55	-11	2,534	-0.43%
2019/11/13	0	0.00	4	25.10	24.80	-4	2,443	-0.16%
2019/11/12	0	0.00	1	24.95	24.95	-1	2,389	-0.04%
2019/11/11	1	25.00	1	24.80	24.15	0	2,359	0.00%
2019/11/08	5	24.55	0	0.00	24.90	5	2,305	0.22%
2019/11/06	1	24.10	1	24.25	24.05	0	2,100	0.00%
2019/11/01	2	23.90	3	24.15	24.10	-1	1,906	-0.05%
2019/10/30	5	23.56	1	23.95	23.90	4	1,832	0.22%
2019/10/29	6	24.16	1	24.25	23.40	5	1,786	0.28%
2019/10/28	8	23.89	7	24.39	24.90	1	1,648	0.06%
2019/09/05	1	23.40	1	23.25	23.30	0	1,625	0.00%
2019/08/29	1	22.85	1	22.85	22.85	0	1,557	0.00%
2019/08/28	1	22.20	1	22.40	22.75	0	1,547	0.00%
2019/08/26	0	0.00	1	22.05	21.85	-1	1,580	-0.06%
2019/08/22	1	22.85	0	0.00	22.50	1	1,620	0.06%
2019/08/20	0	0.00	2	22.30	22.25	-2	1,643	-0.12%
2019/08/16	0	0.00	1	22.25	22.70	-1	1,727	-0.06%
2019/08/15	0	0.00	3	21.40	22.00	-3	1,731	-0.17%
2019/08/13	0	0.00	2	21.75	21.80	-2	1,833	-0.11%
2019/08/12	1	22.10	1	22.25	22.10	0	1,854	0.00%
2019/08/05	0	0.00	1	21.15	21.20	-1	1,954	-0.05%
2019/08/01	1	22.70	1	22.85	22.90	0	2,020	0.00%
2019/07/31	0	0.00	2	22.98	23.25	-2	2,054	-0.10%
2019/07/30	1	22.80	1	23.15	22.95	0	2,082	0.00%
2019/07/29	3	23.17	1	22.75	22.80	2	2,095	0.10%
2019/07/26	2	23.93	0	0.00	23.60	2	2,056	0.10%
2019/07/12	3	23.85	1	23.90	23.85	2	2,868	0.07%
2019/07/08	1	23.60	50	23.50	23.50	-49	3,029	-1.62%
2019/06/19	2	22.93	2	22.85	22.80	0	4,080	0.00%
2019/06/06	0	0.00	50	21.75	21.60	-50	4,886	-1.02%
2019/06/05	1	21.90	0	0.00	21.90	1	4,892	0.02%
2019/06/04	1	21.95	0	0.00	21.70	1	4,887	0.02%
2019/05/27	50	20.21	0	0.00	20.30	50	5,023	1.00%
2019/05/24	0	0.00	4	21.25	20.95	-4	5,067	-0.08%
2019/05/23	4	21.31	0	0.00	21.25	4	5,040	0.08%
2019/05/21	10	19.70	2	19.90	20.60	8	4,972	0.16%
2019/05/17	6	21.60	3	21.40	21.60	3	4,992	0.06%
2019/05/16	2	22.73	1	22.95	22.45	1	5,076	0.02%
2019/05/15	3	22.40	0	0.00	22.40	3	5,052	0.06%
2019/05/14	5	21.45	0	0.00	22.05	5	5,089	0.10%
2019/05/09	0	0.00	1	23.55	23.20	-1	5,053	-0.02%
2019/05/08	1	24.60	0	0.00	24.10	1	5,019	0.02%
2019/04/29	2	25.55	0	0.00	24.95	2	4,995	0.04%
2019/04/26	15	26.31	9	26.41	26.50	6	4,899	0.12%
2019/04/23	26	26.44	0	0.00	26.20	26	4,795	0.54%
2019/04/22	0	0.00	2	26.03	26.50	-2	4,687	-0.04%
2019/04/19	0	0.00	15	24.85	24.80	-15	4,529	-0.33%
2019/04/18	0	0.00	10	24.58	24.00	-10	4,587	-0.22%
2019/04/17	1	24.95	6	24.98	24.65	-5	4,558	-0.11%
2019/04/16	1	24.60	0	0.00	24.60	1	4,542	0.02%
2019/04/15	1	26.00	0	0.00	25.30	1	4,502	0.02%
2019/04/12	2	25.88	1	25.60	25.40	1	4,497	0.02%
2019/04/11	0	25.60	0	0.00	25.60	0	4,521	0.00%
2019/04/09	0	25.55	29	25.40	25.70	-29	4,267	-0.68%
2019/04/08	25	25.41	0	0.00	25.45	25	4,219	0.59%
2019/04/02	0	25.25	0	0.00	25.35	0	4,248	0.00%
2019/04/01	0	0.00	96	25.01	24.65	-96	4,283	-2.24%
2019/03/27	0	0.00	1	25.30	25.20	-1	4,472	-0.02%
2019/03/26	0	0.00	20	26.30	25.80	-20	4,726	-0.42%
2019/03/22	11	26.45	10	26.75	26.50	1	4,912	0.02%
2019/03/20	2	25.70	2	26.15	25.10	0	4,913	0.00%
2019/03/19	2	24.80	2	24.93	25.25	0	4,776	0.00%
2019/03/18	115	24.23	4	24.48	24.60	111	4,557	2.44%	大買/鉅額交易
2019/03/15	10	21.60	0	0.00	22.40	10	4,322	0.23%
2019/03/14	11	21.71	61.7	21.73	21.50	-50.7	4,390	-1.15%
2019/03/13	11	22.00	1.4	21.74	21.75	9.6	4,418	0.22%
2019/03/12	10	22.20	0	0.00	21.95	10	4,451	0.22%
2019/03/11	10	22.00	0	0.00	22.10	10	4,487	0.22%
2019/03/07	0	0.00	1	22.05	21.80	-1	4,614	-0.02%
2019/03/06	1	22.30	0	0.00	22.30	1	4,631	0.02%
2019/02/27	2	21.65	7	21.40	22.05	-5	4,585	-0.11%
2019/02/26	1	22.00	0	0.00	22.60	1	4,487	0.02%
2019/02/25	1	21.85	0	0.00	21.85	1	4,419	0.02%
2019/02/13	5	23.35	5	23.70	23.60	0	4,144	0.00%
2019/02/12	0	0.00	1	23.35	23.20	-1	4,088	-0.02%
2019/02/11	1	23.00	1	22.80	23.20	0	4,110	0.00%
2019/01/30	6	22.98	0	0.00	22.65	6	4,084	0.15%
2019/01/24	0	0.00	5	22.20	22.10	-5	4,006	-0.12%
2019/01/23	0	0.00	5	21.90	22.30	-5	4,006	-0.12%
2019/01/22	0	0.00	5	21.90	21.80	-5	3,980	-0.13%
2019/01/18	15	22.05	20	21.90	22.05	-5	3,976	-0.13%
2019/01/15	40	21.85	30	21.70	21.70	10	3,967	0.25%
2019/01/14	1	23.05	1	22.65	22.30	0	3,834	0.00%
2019/01/10	100	22.68	100	22.80	22.90	0	3,735	0.00%
2019/01/07	1	23.90	1	24.15	24.10	0	3,565	0.00%
2019/01/04	10	24.05	0	0.00	24.05	10	3,541	0.28%
2019/01/02	10	25.85	0	0.00	25.90	10	3,478	0.29%
2018/12/28	0	0.00	1	26.90	26.75	-1	3,437	-0.03%
2018/12/27	0	0.00	1	26.85	26.35	-1	3,434	-0.03%
2018/12/26	4	27.11	3	27.23	26.00	1	3,398	0.03%
2018/12/25	2	27.68	2	27.70	27.35	0	3,315	0.00%
2018/12/24	2	28.88	11	28.92	28.45	-9	3,268	-0.28%
2018/12/22	0	0.00	1	28.30	28.25	-1	3,174	-0.03%
2018/12/21	2	27.80	1	27.65	28.25	1	3,155	0.03%
2018/12/20	1	29.70	1	28.90	27.85	0	3,073	0.00%
2018/12/19	2	29.33	12	29.62	29.30	-10	2,877	-0.35%
2018/12/18	0	0.00	6	28.56	28.25	-6	2,555	-0.23%
2018/12/14	5	28.04	8	27.59	29.00	-3	2,227	-0.13%
2018/12/13	1	26.20	3	26.48	26.60	-2	1,878	-0.11%
2018/12/12	5	26.23	3	26.18	26.00	2	1,835	0.11%
2018/12/10	70	25.22	50	25.28	24.85	20	1,772	1.13%
2018/12/07	0	0.00	10	26.00	27.45	-10	1,673	-0.60%
2018/12/06	0	0.00	10	26.55	25.55	-10	1,568	-0.64%
2018/11/30	0	0.00	10	25.35	25.65	-10	1,510	-0.66%
2018/11/29	0	0.00	10	25.25	24.90	-10	1,470	-0.68%
2018/11/28	0	0.00	20	24.50	25.25	-20	1,438	-1.39%
2018/11/01	0	0.00	1	23.10	23.30	-1	1,669	-0.06%
2018/10/30	0	0.00	16	22.28	22.50	-16	1,639	-0.98%
2018/10/26	11	23.02	1	23.85	22.70	10	1,640	0.61%
2018/10/25	2	22.83	1	23.20	23.25	1	1,618	0.06%
2018/10/24	10	23.00	1	23.20	23.35	9	1,583	0.57%
2018/10/23	1	22.45	1	22.90	22.45	0	1,559	0.00%
2018/10/12	5	19.95	0	0.00	20.40	5	1,569	0.32%
2018/10/11	1	21.15	0	0.00	21.10	1	1,556	0.06%
2018/10/03	0	0.00	1	25.05	24.95	-1	1,600	-0.06%
2018/09/26	10	24.40	0	0.00	24.40	10	1,623	0.62%
2018/09/20	21	24.64	0	0.00	25.05	21	1,684	1.25%
2018/09/18	10	24.80	0	0.00	25.00	10	1,682	0.59%
2018/08/29	0	0.00	1	25.80	26.35	-1	1,819	-0.05%
2018/08/24	1	25.45	0	0.00	25.30	1	1,805	0.06%
2018/07/30	0	0.00	5	25.70	25.25	-5	1,695	-0.29%
2018/07/27	0	0.00	1	25.85	25.60	-1	1,704	-0.06%
2018/07/11	5	25.61	0	0.00	25.00	5	2,201	0.23%
2018/07/03	1	27.15	1	27.75	27.35	0	2,807	0.00%
2018/06/25	2	26.80	0	0.00	26.70	2	3,215	0.06%
2018/06/22	10	27.55	0	0.00	27.55	10	3,239	0.31%
2018/06/11	1	29.35	1	29.30	29.00	0	3,312	0.00%
2018/06/08	0	0.00	1	29.05	29.00	-1	3,360	-0.03%
2018/06/01	0	0.00	1	26.80	27.50	-1	3,592	-0.03%
2018/05/08	5	26.10	5	26.05	26.25	0	3,827	0.00%
2018/05/04	2	25.58	0	0.00	25.80	2	3,838	0.05%
2018/05/03	1	25.80	0	0.00	25.80	1	3,831	0.03%
2018/04/30	8	25.94	0	0.00	25.95	8	3,820	0.21%
2018/04/20	2	28.90	0	0.00	28.55	2	3,777	0.05%
2018/04/19	0	0.00	1	28.00	28.05	-1	3,734	-0.03%
2018/04/18	11	27.41	10	27.70	27.75	1	3,706	0.03%
2018/04/17	16	28.80	0	0.00	28.15	16	3,643	0.44%
2018/04/13	2	30.65	1	30.80	30.80	1	3,613	0.03%
2018/04/11	0	0.00	1	31.10	30.40	-1	3,870	-0.03%
2018/04/10	0	0.00	7	33.30	30.90	-7	3,913	-0.18%
2018/04/09	8	32.89	1	33.10	32.80	7	3,788	0.18%
2018/03/30	0	0.00	1	32.00	31.85	-1	3,369	-0.03%
2018/03/28	0	0.00	11	31.18	31.15	-11	3,283	-0.33%
2018/03/27	10	31.65	0	0.00	31.55	10	3,359	0.30%
2018/03/20	0	0.00	1	30.55	30.40	-1	3,625	-0.03%
2018/03/16	1	31.10	0	0.00	30.55	1	3,673	0.03%
2018/03/07	0	0.00	13	29.73	30.10	-13	3,560	-0.37%
2018/02/22	0	0.00	50	27.31	27.45	-50	3,836	-1.30%
2018/02/21	50	26.90	0	0.00	26.90	50	3,983	1.26%
2018/02/07	1	28.05	0	0.00	28.20	1	4,026	0.02%
2018/02/06	21	27.64	0	0.00	27.40	21	4,080	0.51%
2018/01/05	34	33.25	34	33.78	33.20	0	4,898	0.00%
2018/01/04	0.3	32.70	0	0.00	32.70	0.3	4,675	0.01%
2018/01/03	0	0.00	31	31.38	31.70	-31	4,688	-0.66%