敦泰 (3545)-華南永昌-淡水券商分點個股進出

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
1217人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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	1	80.20	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1.2	81.68	0	0.00	81.70	1.2	4,254	0.03%
2024/04/18	0	0.00	3	84.40	84.50	-3	4,240	-0.07%
2024/04/16	0.1	84.00	0	0.00	83.80	0.1	4,277	0.00%
2024/04/15	0.1	87.50	0	0.00	87.30	0.1	4,266	0.00%
2024/04/12	0.1	89.80	0	0.00	89.30	0.1	4,259	0.00%
2024/04/11	2.1	90.03	0	0.00	89.80	2.1	4,268	0.05%
2024/04/10	1	92.00	2	92.30	92.50	-1	4,256	-0.02%
2024/04/08	0.1	90.50	0	0.00	90.30	0.1	4,294	0.00%
2024/04/03	2.1	91.64	0	92.65	91.10	2.1	4,343	0.05%
2024/04/02	4.1	94.79	3	96.07	94.10	1.1	4,413	0.02%
2024/04/01	0	0.00	4	94.90	94.90	-4	4,518	-0.09%
2024/03/29	0	0.00	1	96.30	94.80	-1	4,548	-0.02%
2024/03/28	4	95.33	0	0.00	94.60	4	4,539	0.09%
2024/03/27	0	0.00	3	95.43	95.30	-3	4,531	-0.07%
2024/03/26	1	94.70	1	94.81	94.70	0	4,513	0.00%
2024/03/25	9	94.96	1.2	94.87	95.20	7.8	4,464	0.17%
2024/03/22	0	93.50	1	90.00	92.70	-1	4,389	-0.02%
2024/03/21	0.1	89.10	0	0.00	90.50	0.1	4,366	0.00%
2024/03/20	0	0.00	1	91.70	90.20	-1	4,360	-0.02%
2024/03/19	0.1	91.70	4	91.40	91.20	-3.9	4,390	-0.09%
2024/03/08	1	93.60	0	0.00	92.80	1	4,720	0.02%
2024/03/07	0	0.00	20	94.50	94.50	-20	4,795	-0.42%
2024/03/06	2	98.15	0	0.00	96.60	2	4,979	0.04%
2024/03/05	1	99.00	2	97.60	98.20	-1	5,126	-0.02%
2024/03/04	1	100.00	0	0.00	98.80	1	5,534	0.02%
2024/02/29	0	0.00	2	97.50	97.50	-2	5,932	-0.03%
2024/02/27	2	100.20	0	0.00	98.50	2	6,012	0.03%
2024/02/26	3.3	99.94	5	101.00	99.20	-1.7	6,141	-0.03%
2024/02/23	6	105.58	0	0.00	104.00	6	6,391	0.09%
2024/02/22	4	104.50	4	105.38	105.50	0	6,602	0.00%
2024/02/21	26	107.60	22	108.25	105.00	4	7,258	0.06%
2024/02/20	7	107.79	4	108.38	108.50	3	7,428	0.04%
2024/02/19	5	105.60	2	106.00	105.50	3	7,523	0.04%
2024/02/16	4.5	103.06	3	103.50	103.00	1.5	7,920	0.02%
2024/02/15	0	0.00	1	100.00	101.50	-1	8,435	-0.01%
2024/02/05	3	101.53	0	0.00	99.20	3	8,495	0.04%
2024/02/02	5	101.00	4	102.00	101.50	1	8,506	0.01%
2024/02/01	2	97.80	0	0.00	96.50	2	8,497	0.02%
2024/01/31	7	99.20	7	101.50	99.10	0	8,589	0.00%
2024/01/30	1	99.10	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	2	100.10	101.00	-2	8,867	-0.02%
2024/01/26	3	101.00	4	101.08	99.80	-1	8,900	-0.01%
2024/01/25	7	101.57	0	0.00	100.50	7	8,998	0.08%
2024/01/24	26.2	104.34	1.1	102.17	102.00	25.1	8,974	0.28%
2024/01/23	1.1	105.53	9	104.50	108.00	-7.9	8,928	-0.09%
2024/01/22	0	0.00	1	98.90	100.50	-1	8,854	-0.01%
2024/01/19	0.1	98.91	1	98.50	97.60	-0.9	8,852	-0.01%
2024/01/17	5	99.20	0	0.00	98.80	5	8,872	0.06%
2024/01/16	5	100.60	0	0.00	101.00	5	8,856	0.06%
2024/01/15	2	103.00	0	0.00	102.50	2	8,851	0.02%
2024/01/10	0	0.00	1	105.00	105.00	-1	9,070	-0.01%
2024/01/09	1	103.50	1	103.50	103.50	0	9,124	0.00%
2024/01/08	1	104.50	0	0.00	104.00	1	9,124	0.01%
2024/01/05	1	107.00	5	106.50	106.50	-4	9,115	-0.04%
2024/01/04	0	0.00	5	105.00	106.00	-5	9,105	-0.05%
2024/01/03	4	107.00	0	0.00	106.00	4	9,143	0.04%
2024/01/02	1	108.01	0	112.00	107.50	1	9,154	0.01%
2023/12/29	0	0.00	1	112.00	112.50	-1	9,151	-0.01%
2023/12/28	2	114.25	1	109.50	110.50	1	9,127	0.01%
2023/12/27	1	113.00	3	113.17	113.00	-2	9,171	-0.02%
2023/12/26	2	110.50	1	108.50	108.50	1	9,062	0.01%
2023/12/22	1	108.50	2	108.75	108.50	-1	9,165	-0.01%
2023/12/21	1	107.50	2	109.50	108.50	-1	9,157	-0.01%
2023/12/20	1.1	112.48	0	0.00	112.50	1.1	9,099	0.01%
2023/12/19	0.1	112.00	0	0.00	112.50	0.1	9,077	0.00%
2023/12/18	5.1	115.88	2	117.50	114.50	3.1	9,072	0.03%
2023/12/15	1	114.00	1	117.50	114.00	0	9,089	0.00%
2023/12/13	15.1	117.49	12	116.58	116.50	3.1	9,494	0.03%
2023/12/12	1	117.50	2	119.50	117.50	-1	9,528	-0.01%
2023/12/11	1	119.50	2	120.25	119.50	-1	9,534	-0.01%
2023/12/08	11	121.77	10	121.50	121.50	1	9,510	0.01%
2023/12/07	14	122.43	13	121.62	121.50	1	9,597	0.01%
2023/12/06	3	124.17	0	0.00	122.50	3	9,693	0.03%
2023/12/05	0	0.00	5	122.60	123.00	-5	9,620	-0.05%
2023/12/04	4	124.38	4	125.13	124.00	0	9,548	0.00%
2023/12/01	4	129.75	4.1	131.54	126.50	-0.1	9,487	0.00%
2023/11/30	45	129.06	39.3	132.15	129.00	5.8	9,439	0.06%
2023/11/29	29.1	129.33	20	128.83	129.00	9.1	9,273	0.10%
2023/11/28	44.1	128.87	43	123.84	132.50	1.1	8,835	0.01%
2023/11/27	12	123.54	32.1	123.41	120.50	-20.1	8,525	-0.24%
2023/11/24	2.1	124.81	1	125.00	125.00	1.1	8,391	0.01%
2023/11/22	63.1	125.36	70	124.38	123.50	-6.9	8,077	-0.09%
2023/11/21	3	120.17	5.1	118.59	120.00	-2.1	7,731	-0.03%
2023/11/20	71	119.09	79	119.16	118.50	-8	7,474	-0.11%
2023/11/17	6	110.00	14	109.14	114.00	-8	6,753	-0.12%
2023/11/16	8	101.69	16	102.28	104.00	-8	6,357	-0.13%
2023/11/15	23	99.83	38.1	99.58	101.00	-15.1	6,083	-0.25%
2023/11/14	29	92.07	12.8	93.14	95.00	16.2	5,613	0.29%
2023/11/13	2	86.40	10.1	86.02	87.40	-8.1	5,040	-0.16%
2023/11/10	2	85.65	2.1	86.03	86.70	-0.1	4,932	0.00%
2023/11/09	3	87.00	2	86.70	86.20	1	4,887	0.02%
2023/11/08	2	85.05	14	85.86	85.20	-12	4,798	-0.25%
2023/11/07	7	85.96	3.1	85.91	87.80	3.9	4,648	0.08%
2023/11/06	20.1	84.80	2	84.10	84.60	18.1	4,454	0.41%
2023/11/02	2	82.40	7	83.09	82.50	-5	4,213	-0.12%
2023/11/01	2	81.80	0	0.00	81.90	2	4,076	0.05%
2023/10/31	2	81.90	2	82.90	80.60	0	4,025	0.00%
2023/10/30	12	81.91	8.1	81.70	81.60	3.9	3,916	0.10%
2023/10/27	3	78.60	0	0.00	77.60	3	3,800	0.08%
2023/10/26	1	80.50	2	80.00	78.80	-1	3,783	-0.03%
2023/10/25	4	80.85	5	81.82	81.10	-1	3,776	-0.03%
2023/10/24	0	0.00	2	79.80	79.20	-2	3,782	-0.05%
2023/10/19	1	81.80	8	81.21	82.00	-7	3,700	-0.19%
2023/10/18	5	80.54	2	80.20	79.70	3	3,577	0.08%
2023/10/16	0.2	77.45	0	0.00	77.00	0.2	3,472	0.01%
2023/10/13	1	79.60	0	0.00	78.60	1	3,450	0.03%
2023/10/11	0.1	79.55	0	81.20	78.80	0.1	3,445	0.00%
2023/10/06	0	0.00	1	82.00	81.20	-1	3,413	-0.03%
2023/10/05	0	80.90	0	80.90	80.90	0	3,374	0.00%
2023/10/03	1	81.40	2.1	79.48	80.50	-1.1	3,340	-0.03%
2023/09/28	1	77.60	0	0.00	75.60	1	3,210	0.03%
2023/09/27	1	80.00	1	78.30	77.80	0	3,180	0.00%
2023/09/26	0	0.00	0.1	79.00	77.40	-0.1	3,067	0.00%
2023/09/22	1	77.80	0	0.00	78.70	1	3,059	0.03%
2023/09/21	1	80.60	2.1	78.79	78.70	-1.1	3,040	-0.04%
2023/09/20	1	80.20	0	0.00	79.10	1	2,972	0.03%
2023/09/19	2	82.20	1	81.00	81.40	1	2,883	0.03%
2023/09/18	7	81.79	11.4	82.87	82.30	-4.4	2,756	-0.16%
2023/09/15	0	79.10	0	79.10	78.70	0	2,391	0.00%
2023/09/14	0.1	78.50	0	78.50	78.40	0.1	2,341	0.00%
2023/09/13	0	0.00	1	76.70	76.90	-1	2,285	-0.04%
2023/09/12	8.1	75.99	1	76.00	76.00	7.1	2,250	0.31%
2023/09/11	2	77.65	3.4	76.78	79.00	-1.4	2,131	-0.07%
2023/09/08	1.1	73.55	0	0.00	73.60	1.1	1,974	0.06%
2023/09/06	2.1	75.71	4	75.05	74.80	-1.9	2,032	-0.09%
2023/09/05	9.1	76.08	5	75.26	75.00	4.1	1,975	0.21%
2023/09/04	1	72.70	0	0.00	73.70	1	1,790	0.06%
2023/09/01	0	0.00	1	72.20	72.00	-1	1,787	-0.06%
2023/08/31	0	0.00	0.1	72.19	72.40	-0.1	1,793	-0.01%
2023/08/30	0.1	71.30	0	0.00	71.40	0.1	1,794	0.00%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/18	10	70.40	0	0.00	70.00	10	2,004	0.50%
2023/08/17	1	70.80	0	0.00	71.10	1	2,020	0.05%
2023/08/14	0.1	66.00	0	0.00	65.70	0.1	2,073	0.00%
2023/07/31	0.1	72.00	0	0.00	71.50	0.1	2,432	0.00%
2023/07/28	5	73.50	0	0.00	73.10	5	2,435	0.21%
2023/07/27	0	0.00	2	73.50	72.50	-2	2,419	-0.08%
2023/07/26	0.1	69.50	1	69.30	68.80	-0.9	2,367	-0.04%
2023/07/24	0.1	70.50	0	0.00	69.80	0.1	2,434	0.00%
2023/07/20	2	72.50	2	73.55	72.90	0	2,510	0.00%
2023/07/13	5.1	71.67	1	71.30	71.30	4.1	2,744	0.15%
2023/07/11	0.1	72.70	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	2.4	72.44	0	0.00	72.00	2.4	3,122	0.08%
2023/07/07	0.2	75.95	0	0.00	75.40	0.2	3,481	0.01%
2023/07/06	0	0.00	1	77.80	77.50	-1	3,683	-0.03%
2023/07/05	1.1	77.70	21	77.40	77.50	-19.9	3,792	-0.52%
2023/07/04	1	77.80	1	78.30	78.50	0	4,011	0.00%
2023/06/30	1	78.40	30	78.14	78.40	-29	4,018	-0.72%
2023/06/27	0.1	78.50	0.1	78.00	77.70	0	4,110	0.00%
2023/06/26	1.1	78.82	0	0.00	78.80	1.1	4,126	0.03%
2023/06/21	5	79.80	0	0.00	80.00	5	4,150	0.12%
2023/06/20	0.1	79.90	0	0.00	79.80	0.1	4,207	0.00%
2023/06/16	0	0.00	0	81.70	82.30	0	4,546	0.00%
2023/06/15	2	82.80	0	0.00	82.10	2	4,682	0.04%
2023/06/14	2.1	83.68	0	0.00	83.00	2.1	4,689	0.04%
2023/06/13	0	0.00	4	85.50	85.00	-4	4,690	-0.09%
2023/06/12	0	0.00	1.2	85.20	85.50	-1.2	4,682	-0.03%
2023/06/08	0.1	82.50	0	0.00	82.30	0.1	4,711	0.00%
2023/06/07	2	83.10	2.1	84.21	84.50	-0.1	4,753	0.00%
2023/06/06	0.2	82.45	0	0.00	82.10	0.2	4,774	0.00%
2023/06/05	0.2	84.60	0	0.00	84.30	0.2	4,783	0.00%
2023/06/02	0	0.00	8	82.80	83.50	-8	4,785	-0.17%
2023/06/01	2.3	83.70	0	0.00	83.20	2.3	4,809	0.05%
2023/05/31	4.1	84.93	0.1	85.01	85.00	4	4,830	0.08%
2023/05/30	0	84.00	0	0.00	84.00	0	4,864	0.00%
2023/05/29	5	83.50	3	83.67	83.70	2	4,962	0.04%
2023/05/26	0.1	82.90	0	0.00	81.70	0.1	5,002	0.00%
2023/05/25	0	0.00	1	83.00	82.90	-1	4,997	-0.02%
2023/05/24	2.1	82.23	0.2	82.75	83.20	1.9	5,067	0.04%
2023/05/23	2	81.95	5	82.08	82.40	-3	5,182	-0.06%
2023/05/22	0.1	81.01	0	81.30	81.00	0.1	5,231	0.00%
2023/05/18	2	79.80	2	80.70	79.70	0	5,492	0.00%
2023/05/17	6	78.23	11	78.38	78.70	-5	5,465	-0.09%
2023/05/16	4	78.00	4	77.30	77.10	0	5,439	0.00%
2023/05/15	0	0.00	0.2	74.10	74.30	-0.2	5,379	0.00%
2023/05/11	0.1	74.53	0.1	74.88	74.10	0.1	5,389	0.00%
2023/05/10	6	75.80	6	75.60	75.70	0	5,416	0.00%
2023/05/09	0.3	74.80	0	0.00	73.80	0.3	5,407	0.01%
2023/05/08	2.5	76.42	3	77.37	76.00	-0.5	5,381	-0.01%
2023/05/05	0.1	78.70	0	0.00	80.50	0.1	5,271	0.00%
2023/05/03	6	79.17	0	0.00	78.50	6	5,364	0.11%
2023/05/02	2	79.45	1	79.80	79.80	1	5,400	0.02%
2023/04/27	1	79.20	1	78.90	78.90	0	5,371	0.00%
2023/04/25	0	0.00	1	80.20	79.00	-1	5,334	-0.02%
2023/04/24	1	82.40	5	81.40	82.20	-4	5,277	-0.08%
2023/04/21	11.1	81.73	0	0.00	81.50	11.1	5,285	0.21%
2023/04/20	0.1	83.50	0	0.00	83.20	0.1	5,273	0.00%
2023/04/19	2.2	85.94	3.2	85.75	85.10	-1	5,294	-0.02%
2023/04/18	0.1	88.20	0	0.00	87.80	0.1	5,295	0.00%
2023/04/17	1.1	89.61	1	89.80	89.30	0.1	5,247	0.00%
2023/04/14	8	89.88	4	89.73	89.40	4	5,271	0.08%
2023/04/13	3.2	89.06	8	89.14	87.80	-4.8	5,269	-0.09%
2023/04/12	6	91.35	6.6	91.19	91.40	-0.5	5,117	-0.01%
2023/04/11	5.2	84.59	5	84.88	86.90	0.2	4,723	0.00%
2023/04/10	2.2	82.34	1	81.70	81.70	1.2	4,506	0.03%
2023/04/07	7.1	82.82	6.1	83.13	83.00	1	4,459	0.02%
2023/03/31	0.1	77.50	0	0.00	77.50	0.1	4,214	0.00%
2023/03/29	2	77.10	0	0.00	77.10	2	4,226	0.05%
2023/03/28	2	78.10	2	79.40	78.80	0	4,247	0.00%
2023/03/27	0	0.00	1.1	78.92	78.50	-1.1	4,226	-0.03%
2023/03/24	3	78.17	2	78.30	78.50	1	4,260	0.02%
2023/03/23	0.2	77.49	0	0.00	77.50	0.2	4,255	0.01%
2023/03/22	1	80.18	1	78.70	78.80	0	4,202	0.00%
2023/03/21	10.2	82.25	13.1	80.82	80.90	-2.9	4,105	-0.07%
2023/03/20	12.1	77.93	3	79.67	81.00	9.1	3,858	0.24%
2023/03/17	1	76.00	0	0.00	76.00	1	3,720	0.03%
2023/03/15	1.1	75.49	1	76.90	74.70	0.1	3,719	0.00%
2023/03/13	0	0.00	1	74.00	76.30	-1	3,722	-0.03%
2023/03/10	0.3	74.30	0	0.00	74.20	0.3	3,704	0.01%
2023/03/09	1	77.40	0	0.00	76.30	1	3,732	0.03%
2023/03/08	1.5	75.73	0	0.00	76.10	1.5	3,713	0.04%
2023/03/07	1	76.30	1	76.40	76.10	0	3,711	0.00%
2023/03/06	3	76.33	3	76.43	75.80	0	3,708	0.00%
2023/03/03	0	0.00	2	75.50	75.00	-2	3,693	-0.05%
2023/03/02	6	75.30	5	74.92	74.70	1	3,712	0.03%
2023/03/01	12.1	75.48	7	75.84	76.90	5	3,645	0.14%
2023/02/24	0	0.00	0.4	73.10	71.90	-0.4	3,589	-0.01%
2023/02/22	1	74.50	0	0.00	73.20	1	3,597	0.03%
2023/02/21	3	77.10	0	0.00	77.00	3	3,620	0.08%
2023/02/20	0	74.00	0	74.00	75.20	0	3,691	0.00%
2023/02/17	2	73.30	2	72.50	74.00	0	4,151	0.00%
2023/02/16	1	73.60	1	73.00	72.60	0	4,027	0.00%
2023/02/08	0	0.00	2	71.55	71.50	-2	5,150	-0.04%
2023/02/07	0	70.70	0	0.00	70.70	0	5,122	0.00%
2023/02/03	1	69.60	0	69.80	69.60	1	5,106	0.02%
2023/02/02	1	70.40	3	70.10	70.30	-2	5,155	-0.04%
2023/02/01	0	0.00	2	68.20	68.40	-2	5,177	-0.04%
2023/01/31	0	0.00	1.1	66.00	66.90	-1.1	5,197	-0.02%
2023/01/30	1	65.50	2	64.30	65.50	-1	5,194	-0.02%
2023/01/16	0	62.65	0	0.00	62.60	0	5,283	0.00%
2023/01/12	2	63.65	0	0.00	63.50	2	5,475	0.04%
2023/01/09	1	63.90	0	0.00	63.50	1	6,065	0.02%
2023/01/06	0	0.00	11.3	63.38	63.70	-11.3	6,035	-0.19%
2023/01/05	10	62.80	0	0.00	61.80	10	5,979	0.17%
2023/01/04	1	63.30	13	62.92	62.20	-12	5,993	-0.20%
2023/01/03	20	61.95	11	62.15	62.60	9	5,910	0.15%
2022/12/28	1	59.00	0	0.00	58.20	1	5,845	0.02%
2022/12/27	0	0.00	1	60.50	59.80	-1	5,866	-0.02%
2022/12/26	0	0.00	1	58.70	58.70	-1	5,817	-0.02%
2022/12/23	0	0.00	2	59.40	59.40	-2	5,829	-0.03%
2022/12/21	2	57.00	0	0.00	56.60	2	5,854	0.03%
2022/12/20	5.2	56.56	0	0.00	56.50	5.2	5,857	0.09%
2022/12/19	0.1	59.70	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	0.1	62.00	1	60.50	60.50	-0.9	5,835	-0.02%
2022/12/15	1	63.10	1	62.60	62.60	0	5,786	0.00%
2022/12/13	1	63.00	0	0.00	62.50	1	5,747	0.02%
2022/12/09	2	64.05	0	0.00	63.70	2	5,724	0.03%
2022/12/08	2	64.00	0	0.00	64.00	2	5,719	0.03%
2022/12/07	3	65.37	4	65.05	64.30	-1	5,716	-0.02%
2022/12/02	0	0.00	1	68.50	68.00	-1	5,654	-0.02%
2022/12/01	2	67.70	0	0.00	68.00	2	5,641	0.04%
2022/11/25	2	66.50	2	65.70	65.20	0	5,617	0.00%
2022/11/24	5	65.90	6	66.08	66.10	-1	5,615	-0.02%
2022/11/23	1	64.00	0	0.00	64.30	1	5,568	0.02%
2022/11/22	2	64.50	0	0.00	63.60	2	5,568	0.04%
2022/11/18	1	68.90	0	0.00	67.60	1	5,540	0.02%
2022/11/17	0	0.00	1	69.30	68.30	-1	5,558	-0.02%
2022/11/16	1	66.60	13	66.52	69.00	-12	5,487	-0.22%
2022/11/15	15	64.81	6	63.05	67.40	9	5,320	0.17%
2022/11/14	4	67.50	2	67.50	67.50	2	4,863	0.04%
2022/11/11	3.2	77.04	2	75.50	75.00	1.2	4,998	0.02%
2022/11/10	7	75.63	1	74.80	75.00	6	4,862	0.12%
2022/11/09	21.2	77.60	22	77.68	76.80	-0.8	4,819	-0.02%
2022/11/08	2	71.90	15	74.91	76.50	-13	4,351	-0.30%
2022/11/07	3	69.57	0	0.00	69.60	3	4,334	0.07%
2022/11/04	1	65.20	1	66.60	66.60	0	4,277	0.00%
2022/11/03	1	66.80	2	67.10	67.00	-1	4,307	-0.02%
2022/11/02	5	68.04	2	67.90	67.80	3	4,309	0.07%
2022/11/01	1	67.80	3	68.20	68.00	-2	4,366	-0.05%
2022/10/31	2	67.95	3	68.87	68.50	-1	4,354	-0.02%
2022/10/28	9	69.79	4	70.23	67.00	5	4,338	0.12%
2022/10/27	0	0.00	1	72.60	72.90	-1	4,307	-0.02%
2022/10/26	0	0.00	2	68.80	70.00	-2	4,326	-0.05%
2022/10/25	2	69.30	3	69.27	68.60	-1	4,422	-0.02%
2022/10/24	8	72.55	8	71.24	69.50	0	4,469	0.00%
2022/10/21	24	70.92	9.1	72.92	69.90	14.9	4,596	0.32%
2022/10/20	2.1	73.50	2	73.90	74.00	0.1	4,546	0.00%
2022/10/19	6	73.93	5	73.92	74.90	1	4,500	0.02%
2022/10/18	58	73.49	70	73.27	74.00	-12	4,386	-0.27%
2022/10/17	5	69.34	4	69.25	70.80	1	4,107	0.02%
2022/10/14	0	0.00	3	64.60	65.60	-3	3,981	-0.08%
2022/10/13	1	60.50	0	0.00	60.00	1	4,016	0.02%
2022/10/11	1	66.00	1	63.90	65.40	0	4,023	0.00%
2022/10/06	2	66.85	1	68.10	68.00	1	4,013	0.02%
2022/10/05	3	65.80	1	66.70	67.20	2	4,016	0.05%
2022/10/04	5	63.94	1	64.70	64.80	4	4,013	0.10%
2022/09/30	0	0.00	9	58.53	61.00	-9	4,083	-0.22%
2022/09/29	2	59.55	2	60.20	59.40	0	4,167	0.00%
2022/09/28	27	59.98	1	59.80	59.70	26	4,243	0.61%
2022/09/26	0	0.00	4	60.90	60.80	-4	4,336	-0.09%
2022/09/21	0	0.00	1	68.40	68.20	-1	4,466	-0.02%
2022/09/20	4	68.70	0	0.00	68.70	4	4,489	0.09%
2022/09/16	0.1	70.10	0	0.00	69.50	0.1	4,574	0.00%
2022/09/15	1	71.00	0	0.00	71.00	1	4,639	0.02%
2022/09/14	0	69.40	0	69.40	71.10	0	4,722	0.00%
2022/09/13	3.3	71.77	1	72.00	71.10	2.3	4,779	0.05%
2022/09/06	6	70.03	0	0.00	69.50	6	4,993	0.12%
2022/09/05	0	0.00	1	72.40	71.90	-1	4,984	-0.02%
2022/08/31	6	77.03	0	0.00	77.00	6	4,952	0.12%
2022/08/29	0	0.00	15	74.80	74.30	-15	4,984	-0.30%
2022/08/26	1	78.20	0	0.00	77.30	1	4,987	0.02%
2022/08/25	1	78.10	0	0.00	78.10	1	5,040	0.02%
2022/08/24	0	0.00	3	79.40	78.00	-3	5,252	-0.06%
2022/08/22	1	78.10	1	79.00	77.80	0	5,185	0.00%
2022/08/19	1	77.90	1	78.80	77.90	0	5,145	0.00%
2022/08/18	21	77.73	5	77.98	77.80	16	5,075	0.32%
2022/08/17	2	76.45	0	0.00	75.10	2	4,915	0.04%
2022/08/16	2	77.70	1	77.30	76.00	1	4,912	0.02%
2022/08/15	2	78.00	5	77.72	78.50	-3	4,862	-0.06%
2022/08/12	3	74.10	2	75.55	75.20	1	4,746	0.02%
2022/08/10	0	70.40	0	0.00	70.60	0	4,606	0.00%
2022/08/08	1	69.50	1	69.30	69.50	0	4,547	0.00%
2022/08/05	1	67.20	0	0.00	67.30	1	4,483	0.02%
2022/08/02	6	67.22	17	68.25	66.60	-11	4,450	-0.25%
2022/08/01	5.1	70.20	6	69.77	69.90	-0.9	4,395	-0.02%
2022/07/29	2.2	74.99	11	74.65	74.10	-8.8	4,285	-0.21%
2022/07/28	17	77.45	0	0.00	76.60	17	4,233	0.40%
2022/07/27	2	96.80	11	96.64	96.70	-9	4,070	-0.22%
2022/07/26	0	0.00	1	97.00	96.20	-1	4,018	-0.02%
2022/07/25	1	99.90	1	100.50	99.00	0	4,036	0.00%
2022/07/22	0	0.00	0.5	103.50	101.50	-0.5	4,072	-0.01%
2022/07/21	0	0.00	0.5	102.00	102.50	-0.5	4,139	-0.01%
2022/07/20	0	101.87	1.6	100.51	101.00	-1.6	4,284	-0.04%
2022/07/19	1	98.17	0	97.90	98.60	1	4,288	0.02%
2022/07/18	0	0.00	2	95.09	95.60	-2	4,245	-0.05%
2022/07/15	0	0.00	1	92.10	92.10	-1	4,259	-0.02%
2022/07/13	0	0.00	11	89.81	89.30	-11	4,230	-0.26%
2022/07/12	1	87.00	0	0.00	86.60	1	4,242	0.02%
2022/07/08	2	90.25	2	90.25	90.60	0	4,246	0.00%
2022/07/07	0	0.00	11	86.81	87.80	-11	4,192	-0.26%
2022/07/06	2	86.25	1	86.00	86.20	1	4,143	0.02%
2022/07/05	3	85.00	2	86.40	86.50	1	4,142	0.02%
2022/07/04	1	85.30	0	0.00	83.70	1	4,137	0.02%
2022/07/01	26	82.43	4	82.15	81.90	22	4,170	0.53%
2022/06/30	2	90.35	1	91.40	90.00	1	4,076	0.02%
2022/06/29	1	94.30	1	94.90	93.80	0	4,020	0.00%
2022/06/28	1	94.80	1.1	95.34	94.70	-0.1	3,986	0.00%
2022/06/27	1	97.10	0	0.00	97.10	1	3,975	0.03%
2022/06/24	2	93.95	1	93.80	93.70	1	3,952	0.03%
2022/06/23	1	92.80	0	0.00	91.70	1	3,908	0.03%
2022/06/22	2	93.30	2	92.70	91.70	0	3,866	0.00%
2022/06/21	2	96.60	2	97.65	97.50	0	3,801	0.00%
2022/06/20	13	94.82	36	95.07	93.60	-23	3,775	-0.61%
2022/06/17	0	0.00	14	103.50	102.00	-14	3,668	-0.38%
2022/06/13	1	114.50	0	0.00	115.00	1	3,650	0.03%
2022/06/10	1	116.00	0	0.00	118.00	1	3,665	0.03%
2022/06/09	0	0.00	3	117.50	117.50	-3	3,667	-0.08%
2022/06/08	2	122.00	5	119.40	118.50	-3	3,680	-0.08%
2022/06/07	1	120.00	2.6	120.31	120.00	-1.6	3,688	-0.04%
2022/06/06	1.2	117.83	0	0.00	119.00	1.2	3,691	0.03%
2022/06/02	2	121.25	2	119.25	119.00	0	3,742	0.00%
2022/06/01	19	122.03	14	122.79	121.00	5	3,709	0.13%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/30	4	114.00	0	0.00	114.00	4	3,492	0.11%
2022/05/26	3	110.50	0	0.00	109.50	3	3,583	0.08%
2022/05/25	1	109.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	0	0.00	1	110.00	109.50	-1	4,117	-0.02%
2022/05/23	2	113.00	0	0.00	113.00	2	4,198	0.05%
2022/05/20	1	116.50	1	116.00	115.50	0	4,183	0.00%
2022/05/19	1	116.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	5	117.00	1	119.50	118.50	4	4,147	0.10%
2022/05/16	1	116.50	0	0.00	113.00	1	4,113	0.02%
2022/05/12	1	115.00	1	114.50	114.50	0	4,183	0.00%
2022/05/11	1	116.50	1	115.00	114.50	0	4,171	0.00%
2022/05/10	2	112.75	43	110.34	117.50	-41	4,182	-0.98%
2022/05/09	3	115.17	3	114.83	113.00	0	4,171	0.00%
2022/05/06	1	117.00	5	116.30	117.00	-4	4,173	-0.10%
2022/05/05	5	120.50	0	0.00	119.50	5	4,177	0.12%
2022/05/03	3	116.50	0	0.00	117.00	3	4,139	0.07%
2022/04/29	2	118.25	0	0.00	116.00	2	4,183	0.05%
2022/04/28	0	117.50	0	0.00	115.50	0	4,171	0.00%
2022/04/27	10.1	113.01	0	115.00	116.00	10.1	4,117	0.25%
2022/04/26	11.1	122.16	1	119.00	119.00	10.1	4,020	0.25%
2022/04/25	13.1	117.31	48	116.77	118.50	-34.9	3,885	-0.90%
2022/04/22	0.1	124.00	0	0.00	122.00	0.1	3,870	0.00%
2022/04/21	2	124.25	0	0.00	125.50	2	3,937	0.05%
2022/04/18	0	0.00	1	121.00	122.50	-1	4,064	-0.02%
2022/04/15	20.1	123.50	1	123.50	122.50	19.1	4,097	0.47%
2022/04/13	5	126.50	1	128.00	128.50	4	4,267	0.09%
2022/04/12	13	126.12	11	126.05	128.00	2	4,364	0.05%
2022/04/11	0	127.00	4.1	129.96	126.00	-4.1	4,512	-0.09%
2022/04/08	15	130.50	0	0.00	131.00	15	4,545	0.33%
2022/04/07	38	136.38	0	0.00	131.00	38	4,502	0.84%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/28	2	147.00	2	147.00	147.00	0	4,760	0.00%
2022/03/24	10	150.40	11	151.91	152.00	-1	4,901	-0.02%
2022/03/23	1	149.50	0	0.00	151.50	1	4,982	0.02%
2022/03/22	1	148.00	0.1	148.50	148.00	0.9	5,150	0.02%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	2	147.25	13	148.27	148.00	-11	5,245	-0.21%
2022/03/16	2	143.00	0	0.00	145.00	2	5,277	0.04%
2022/03/10	1	148.50	2	149.50	148.00	-1	5,715	-0.02%
2022/03/08	11	143.59	3	147.33	142.50	8	5,897	0.14%
2022/03/07	4	147.00	20	147.00	147.00	-16	5,927	-0.27%
2022/03/04	0	0.00	0.4	155.00	153.00	-0.4	5,994	-0.01%
2022/03/03	0	0.00	3	157.50	156.00	-3	6,127	-0.05%
2022/03/02	21	157.55	3	157.17	156.50	18	6,211	0.29%
2022/03/01	3	153.00	4	153.25	153.50	-1	6,202	-0.02%
2022/02/25	11.4	157.54	0	0.00	152.00	11.4	6,280	0.18%
2022/02/24	16.1	155.98	13	155.73	156.00	3.1	6,265	0.05%
2022/02/23	5	153.50	11	153.95	154.50	-6	6,083	-0.10%
2022/02/22	0	146.88	1	145.00	146.00	-1	6,358	-0.02%
2022/02/21	10.1	148.01	1	149.00	149.50	9.1	7,504	0.12%
2022/02/18	1	147.50	0	0.00	150.00	1	8,235	0.01%
2022/02/16	1	148.50	6	148.00	147.50	-5	8,404	-0.06%
2022/02/15	1	147.00	1	148.00	146.00	0	8,455	0.00%
2022/02/14	2	149.50	0	0.00	149.50	2	8,475	0.02%
2022/02/11	3	154.50	3	153.50	152.50	0	8,516	0.00%
2022/02/10	2.1	154.27	0	0.00	153.50	2.1	8,699	0.02%
2022/02/09	5.6	155.45	5	155.90	156.50	0.6	8,765	0.01%
2022/02/08	11	151.23	0	0.00	153.00	11	8,868	0.12%
2022/02/07	10.1	144.02	0	0.00	146.50	10.1	8,910	0.11%
2022/01/25	1	145.51	0	0.00	145.00	1	9,153	0.01%
2022/01/24	4.1	149.51	3	150.00	149.50	1.1	9,426	0.01%
2022/01/21	4	150.88	1	149.00	149.50	3	9,663	0.03%
2022/01/20	6.9	154.23	0	0.00	154.00	6.9	10,078	0.07%
2022/01/19	1	154.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	4	157.38	1	160.50	155.50	3	10,457	0.03%
2022/01/17	0	0.00	1	156.00	157.50	-1	10,516	-0.01%
2022/01/14	1	151.00	0	0.00	152.00	1	10,633	0.01%
2022/01/13	1	155.50	1	155.50	155.00	0	11,031	0.00%
2022/01/12	2	156.25	6	154.00	156.00	-4	11,081	-0.04%
2022/01/11	21	160.05	3	160.50	159.00	18	11,147	0.16%
2022/01/10	3	163.00	2	162.25	163.50	1	11,206	0.01%
2022/01/07	2.1	159.79	0	0.00	159.00	2.1	11,373	0.02%
2022/01/06	31	163.34	20	163.50	163.00	11	11,458	0.10%
2022/01/05	3	168.67	0	0.00	167.50	3	11,517	0.03%
2022/01/04	26	174.52	11.8	174.18	172.50	14.2	11,520	0.12%
2022/01/03	5	175.30	1.1	173.46	176.50	3.9	11,503	0.03%
2021/12/30	2	171.75	0	0.00	171.50	2	11,577	0.02%
2021/12/29	0	0.00	1	172.50	171.00	-1	11,897	-0.01%
2021/12/28	3	172.17	3	173.00	171.00	0	12,314	0.00%
2021/12/27	0	0.00	3	169.50	173.00	-3	12,392	-0.02%
2021/12/24	10.1	171.97	6	167.08	167.50	4.1	12,543	0.03%
2021/12/22	2	171.50	1	173.50	171.00	1	12,757	0.01%
2021/12/20	21	171.52	4	173.63	170.50	17	12,865	0.13%
2021/12/17	4	171.88	4	171.00	170.00	0	12,878	0.00%
2021/12/16	22	171.95	16	173.00	173.00	6	12,975	0.05%
2021/12/15	0	0.00	3	166.50	167.50	-3	12,895	-0.02%
2021/12/14	30	161.00	0	0.00	160.50	30	12,907	0.23%
2021/12/13	2	166.25	2	166.00	167.00	0	12,940	0.00%
2021/12/10	0.1	166.50	0	0.00	165.50	0.1	13,087	0.00%
2021/12/09	6	170.50	6	170.67	169.00	0	13,075	0.00%
2021/12/08	6	177.00	1	173.00	173.00	5	13,121	0.04%
2021/12/07	3	176.50	3	174.17	173.00	0	13,391	0.00%
2021/12/06	1.1	172.00	2.8	173.68	172.50	-1.7	13,493	-0.01%
2021/12/03	2	169.50	12.2	170.09	170.50	-10.2	13,607	-0.07%
2021/12/02	3	171.83	3	167.17	166.50	0	13,776	0.00%
2021/11/30	0.1	167.00	0	0.00	166.00	0.1	14,345	0.00%
2021/11/29	2	159.00	9.3	158.81	163.50	-7.3	14,557	-0.05%
2021/11/26	23	168.00	28	162.71	162.50	-5	14,708	-0.03%
2021/11/25	34	171.44	40	168.69	168.00	-6	15,011	-0.04%
2021/11/24	5.2	170.38	9	167.72	169.00	-3.8	15,081	-0.03%
2021/11/23	4	170.13	0	172.00	169.00	4	15,233	0.03%
2021/11/22	5	175.50	8	174.94	176.50	-3	15,337	-0.02%
2021/11/19	12.1	174.33	12	176.00	172.50	0.1	15,709	0.00%
2021/11/18	47.1	177.42	36.1	178.02	173.50	11	15,879	0.07%
2021/11/17	16.1	165.06	13	169.35	171.50	3	15,099	0.02%
2021/11/16	1	155.50	4	155.75	156.00	-3	14,940	-0.02%
2021/11/15	7	158.29	8	157.56	156.50	-1	15,536	-0.01%
2021/11/12	4	155.63	4	154.88	155.00	0	16,770	0.00%
2021/11/11	10.1	154.00	14	154.54	154.50	-3.9	16,996	-0.02%
2021/11/10	1	154.50	3	152.83	152.50	-2	17,198	-0.01%
2021/11/09	10	155.85	10	155.55	155.50	0	17,489	0.00%
2021/11/08	2	149.75	2	151.25	152.00	0	17,513	0.00%
2021/11/05	4	147.00	5	148.10	148.50	-1	17,807	-0.01%
2021/11/04	4	146.13	3	144.50	144.50	1	18,007	0.01%
2021/11/03	2.2	147.45	3	147.50	148.50	-0.8	18,247	0.00%
2021/11/02	5	147.39	3	148.50	144.00	2	18,473	0.01%
2021/11/01	5	155.90	5	151.20	150.00	0	18,641	0.00%
2021/10/29	45	164.27	41	160.71	160.00	4	18,846	0.02%
2021/10/28	20	166.13	30	168.27	164.00	-10	19,154	-0.05%
2021/10/27	5	157.20	9	156.89	158.50	-4	19,858	-0.02%
2021/10/26	11	154.41	7	155.21	152.50	4	20,775	0.02%
2021/10/25	10	145.75	9	147.39	149.00	1	21,535	0.00%
2021/10/22	25	149.32	22	148.18	148.00	3	22,191	0.01%
2021/10/21	25.2	155.46	18	157.28	151.00	7.2	22,793	0.03%
2021/10/20	5	145.70	7	147.00	147.00	-2	23,424	-0.01%
2021/10/19	29	145.67	30	146.35	145.50	-1	24,926	0.00%
2021/10/18	3	141.50	3	142.33	143.00	0	25,500	0.00%
2021/10/15	20	140.73	17	140.91	141.00	3	25,649	0.01%
2021/10/14	8	137.94	2	138.00	139.00	6	25,598	0.02%
2021/10/13	1	135.50	4	137.00	134.00	-3	25,541	-0.01%
2021/10/12	3	142.17	0	0.00	139.00	3	25,547	0.01%
2021/10/08	4	143.00	0	0.00	145.00	4	25,639	0.02%
2021/10/07	8	148.75	6	147.33	147.00	2	25,668	0.01%
2021/10/06	17	146.44	15	145.70	140.00	2	25,703	0.01%
2021/10/05	21	148.45	25	147.50	150.50	-4	25,490	-0.02%
2021/10/04	5	141.90	7.1	144.77	139.50	-2.1	25,173	-0.01%
2021/10/01	17	149.79	4	149.50	148.50	13	25,123	0.05%
2021/09/30	2	154.00	6	153.83	155.00	-4	25,106	-0.02%
2021/09/29	3	155.83	5	156.70	153.50	-2	25,212	-0.01%
2021/09/28	72	168.70	72	167.51	162.00	0	25,688	0.00%
2021/09/27	4	167.50	3	168.50	168.00	1	25,883	0.00%
2021/09/24	8	164.44	6	165.08	164.00	2	26,181	0.01%
2021/09/23	2	162.75	5	159.90	161.00	-3	26,339	-0.01%
2021/09/22	7.3	161.38	6	161.08	160.50	1.3	26,604	0.00%
2021/09/17	2	166.50	2	166.50	169.50	0	26,950	0.00%
2021/09/16	6	166.75	0	0.00	165.50	6	27,110	0.02%
2021/09/15	1	171.97	7	166.50	165.00	-6	27,266	-0.02%
2021/09/14	11	176.50	1	176.50	176.50	10	27,647	0.04%
2021/09/13	6	178.33	6	177.59	175.00	0	28,072	0.00%
2021/09/10	39	183.64	31	184.21	179.00	8	28,528	0.03%
2021/09/09	4	177.25	1	177.00	179.50	3	28,530	0.01%
2021/09/08	4	177.74	8	174.56	169.00	-4	28,671	-0.01%
2021/09/07	8	177.63	3	176.33	176.50	5	29,141	0.02%
2021/09/06	6	172.42	37	172.72	174.50	-31	29,420	-0.11%
2021/09/03	36.3	184.03	41	182.30	180.50	-4.7	29,785	-0.02%
2021/09/02	9	190.39	20	194.00	186.00	-11	30,498	-0.04%
2021/09/01	7.2	193.67	6	194.25	195.50	1.2	31,476	0.00%
2021/08/31	14	193.18	16	194.53	191.50	-2	32,096	-0.01%
2021/08/30	4	189.50	2	190.00	189.00	2	32,647	0.01%
2021/08/27	6	190.17	5	190.40	190.50	1	33,242	0.00%
2021/08/26	7	192.14	3	190.50	190.50	4	34,115	0.01%
2021/08/25	98	195.08	47	193.36	193.50	51	35,424	0.14%
2021/08/24	3	194.17	8	194.31	190.00	-5	35,921	-0.01%
2021/08/23	15.2	201.26	1	204.00	202.00	14.2	36,217	0.04%
2021/08/20	8	192.25	10	192.90	190.50	-2	36,492	-0.01%
2021/08/19	11.5	195.73	7	199.57	189.50	4.5	36,702	0.01%
2021/08/18	44.1	195.67	40	202.47	208.00	4.1	36,877	0.01%
2021/08/17	11.3	219.19	10	210.97	207.50	1.3	37,064	0.00%
2021/08/16	6	224.67	3	222.50	221.00	3	37,988	0.01%
2021/08/13	12.1	231.29	7	233.57	224.00	5.1	38,240	0.01%
2021/08/12	2.2	237.05	1	236.50	236.50	1.2	38,758	0.00%
2021/08/11	2	239.25	1	237.50	237.00	1	39,687	0.00%
2021/08/10	7	254.00	6	250.83	248.50	1	39,841	0.00%
2021/08/09	3	260.64	1	265.50	252.00	2	40,193	0.01%
2021/08/06	5	267.50	4	269.38	269.50	1	41,121	0.00%
2021/08/05	8	267.87	7	267.71	265.50	1	41,868	0.00%
2021/08/04	9	276.11	5	275.20	274.00	4	42,818	0.01%
2021/08/03	1	286.00	4	286.63	282.50	-3	42,779	-0.01%
2021/08/02	31	290.79	29	293.50	280.00	2	42,832	0.00%
2021/07/30	50	285.67	201	276.24	276.50	-151	42,231	-0.36%	大賣/鉅額交易
2021/07/29	260	262.89	122	261.95	275.00	138	41,722	0.33%	大買/大賣/鉅額交易
2021/07/28	6.2	266.11	5	266.60	261.00	1.2	41,284	0.00%
2021/07/27	9	283.00	6.5	286.15	290.00	2.5	41,322	0.01%
2021/07/26	9.9	281.88	8.2	278.93	276.00	1.7	40,993	0.00%
2021/07/23	8	260.06	9.4	263.66	270.50	-1.4	40,197	0.00%
2021/07/22	7	232.43	14.1	236.21	246.00	-7.1	39,107	-0.02%
2021/07/21	3	218.00	1	226.00	224.00	2	38,837	0.01%
2021/07/20	1	218.50	2	214.50	214.00	-1	39,098	0.00%
2021/07/19	3	227.50	1	224.00	226.00	2	39,414	0.01%
2021/07/16	0	0.00	1	227.50	225.50	-1	39,721	0.00%
2021/07/15	10	221.25	6	221.33	224.50	4	40,297	0.01%
2021/07/14	12	213.79	22	211.09	215.50	-10	41,013	-0.02%
2021/07/13	3	219.00	14	216.07	210.00	-11	41,311	-0.03%
2021/07/12	3	223.17	8	222.75	221.00	-5	42,235	-0.01%
2021/07/09	3	222.67	3	220.67	220.50	0	43,038	0.00%
2021/07/08	19	228.13	5	230.20	225.00	14	43,962	0.03%
2021/07/07	85	230.49	89	231.40	224.00	-4	44,613	-0.01%
2021/07/06	7	232.00	1	236.50	231.00	6	45,041	0.01%
2021/07/05	105	238.31	98	240.71	238.50	7	45,758	0.02%	大買/
2021/07/02	138	228.00	137	226.52	228.00	1	45,754	0.00%	大買/大賣/
2021/07/01	10	229.40	16	224.69	222.00	-6	45,948	-0.01%
2021/06/30	3	221.50	4	223.13	226.00	-1	46,289	0.00%
2021/06/29	14	231.14	14	224.50	219.00	0	46,999	0.00%
2021/06/28	30	227.92	32.3	231.16	233.00	-2.3	46,737	0.00%
2021/06/25	136	221.95	133	222.88	220.00	3	46,470	0.01%	大買/大賣/
2021/06/24	6	218.25	170	215.62	217.00	-164	46,369	-0.35%	大賣/鉅額交易
2021/06/23	24	223.17	33	219.29	217.50	-9	46,246	-0.02%
2021/06/22	310	211.85	306.1	213.86	212.50	3.9	45,753	0.01%	大買/大賣/
2021/06/21	336	211.91	334	213.99	208.00	2	45,360	0.00%	大買/大賣/
2021/06/18	17	226.62	17	223.38	222.50	0	44,912	0.00%
2021/06/17	172	224.05	173	224.55	228.50	-1	44,681	0.00%	大買/大賣/
2021/06/16	215	236.43	210	239.11	223.00	5	44,410	0.01%	大買/大賣/
2021/06/15	9	244.89	11	242.05	242.50	-2	43,982	0.00%
2021/06/11	215	242.92	230	246.83	241.00	-15	44,896	-0.03%	大買/大賣/
2021/06/10	184	242.61	169	241.70	240.00	15	44,973	0.03%	大買/大賣/
2021/06/09	176	242.16	28	242.63	248.00	148	44,862	0.33%	大買/鉅額交易
2021/06/08	169	241.67	170	238.70	230.50	-1	44,752	0.00%	大買/大賣/
2021/06/07	34	230.51	26	232.04	238.00	8	44,289	0.02%
2021/06/04	7	228.93	8	227.75	226.50	-1	43,743	0.00%
2021/06/03	7	223.21	11	224.05	230.00	-4	43,243	-0.01%
2021/06/02	57	225.61	47	225.17	216.00	10	42,269	0.02%
2021/06/01	9	226.33	16.1	231.14	232.50	-7.1	40,906	-0.02%
2021/05/31	36	204.44	47.1	209.97	211.50	-11.1	39,973	-0.03%
2021/05/28	42	203.21	40.4	201.51	199.50	1.6	39,364	0.00%
2021/05/27	17.1	196.30	16.5	198.79	200.00	0.6	39,070	0.00%
2021/05/26	34.4	196.69	30	197.75	192.50	4.4	38,520	0.01%
2021/05/25	33	200.71	32.1	203.63	199.50	1	37,898	0.00%
2021/05/24	45.1	182.93	39.1	186.29	190.00	6	36,643	0.02%
2021/05/21	34	172.46	33	172.44	176.00	1	35,838	0.00%
2021/05/20	27	172.78	28	175.13	169.00	-1	35,635	0.00%
2021/05/19	38	173.20	31.2	176.21	179.00	6.9	35,152	0.02%
2021/05/18	9.1	157.36	8	157.64	163.00	1.1	34,334	0.00%
2021/05/17	35	154.53	71.1	154.99	148.50	-36.1	34,113	-0.11%
2021/05/14	14.1	175.64	12	170.08	164.50	2.1	33,842	0.01%
2021/05/13	116	159.56	112.2	161.58	171.00	3.8	32,760	0.01%	大買/大賣/
2021/05/12	121	153.24	143.1	153.37	161.00	-22.1	31,940	-0.07%	大買/大賣/
2021/05/11	7.5	168.53	3	167.50	162.50	4.5	30,804	0.01%
2021/05/10	9	187.11	7	186.14	180.50	2	30,623	0.01%
2021/05/07	31	182.97	29	180.79	183.00	2	30,225	0.01%
2021/05/06	34.4	174.74	25	173.12	171.00	9.4	29,853	0.03%
2021/05/05	23	183.48	20	178.40	172.50	3	29,380	0.01%
2021/05/04	42	178.12	46	185.60	191.50	-4	29,111	-0.01%
2021/05/03	12	186.21	22	181.32	179.50	-10	28,545	-0.04%
2021/04/29	7	203.00	11	200.59	199.00	-4	28,395	-0.01%
2021/04/28	48	202.82	86	202.39	201.00	-38	28,586	-0.13%
2021/04/27	15.1	199.40	7	199.21	195.50	8.1	28,353	0.03%
2021/04/26	58	196.28	52	195.91	196.50	6	28,220	0.02%
2021/04/23	18	182.72	21	188.98	193.50	-3	28,108	-0.01%
2021/04/22	21.4	184.42	25	178.86	176.00	-3.6	28,446	-0.01%
2021/04/21	69	176.93	83	173.54	179.00	-14	28,387	-0.05%
2021/04/20	88	204.53	61	191.67	182.00	27	27,900	0.10%
2021/04/19	61.1	202.47	51.1	200.48	198.50	10	27,235	0.04%
2021/04/16	53.2	231.16	56	229.54	220.50	-2.8	27,122	-0.01%
2021/04/15	102.1	209.63	74.2	216.93	220.00	27.9	26,314	0.11%	大買/
2021/04/14	28	198.02	21	198.17	200.00	7	25,679	0.03%
2021/04/13	22	208.70	21	208.71	202.50	1	24,924	0.00%
2021/04/12	19.2	208.17	19.1	207.35	202.50	0.1	24,342	0.00%
2021/04/09	10	230.75	8	232.70	225.00	2	23,930	0.01%
2021/04/08	6.1	229.88	6	232.67	236.50	0.1	23,464	0.00%
2021/04/07	3	216.17	3.4	215.26	215.00	-0.4	23,107	0.00%
2021/04/06	21.4	214.05	1	211.50	218.50	20.4	22,891	0.09%
2021/04/01	17	187.82	11.3	185.43	199.00	5.7	22,675	0.03%
2021/03/31	8.2	182.51	3	184.00	181.00	5.2	22,011	0.02%
2021/03/30	9.1	175.89	2	177.00	183.50	7.1	22,479	0.03%
2021/03/29	1	170.00	0	0.00	174.00	1	22,643	0.00%
2021/03/26	0	0.00	1	156.00	158.50	-1	23,226	0.00%
2021/03/25	5	146.80	8	145.38	144.50	-3	23,434	-0.01%
2021/03/24	4	152.38	3	154.50	148.00	1	23,608	0.00%
2021/03/23	8	143.38	7	148.29	152.00	1	23,801	0.00%
2021/03/22	0	0.00	0	159.00	154.00	0	24,108	0.00%
2021/03/19	3	156.33	2	155.45	159.00	1	24,041	0.00%
2021/03/18	4	150.50	4	151.00	152.50	0	23,912	0.00%
2021/03/17	62	139.76	67.1	139.35	139.00	-5.1	23,843	-0.02%
2021/03/16	4.1	143.83	5.1	147.23	148.50	-1	22,616	0.00%
2021/03/15	32	129.08	35.1	133.08	135.00	-3.1	21,961	-0.01%
2021/03/12	7.1	118.41	7	120.79	123.00	0.1	21,016	0.00%
2021/03/11	1.1	111.32	14.1	106.15	112.00	-13	19,953	-0.07%
2021/03/10	14	104.11	14	104.79	102.00	0	19,630	0.00%
2021/03/09	4	98.20	8	96.53	100.00	-4	19,296	-0.02%
2021/03/08	3.1	96.32	3	98.17	96.10	0.1	19,365	0.00%
2021/03/05	3	99.37	0	0.00	99.20	3	19,397	0.02%
2021/03/04	0	0.00	6	102.00	101.50	-6	19,409	-0.03%
2021/03/03	4.2	103.13	1	101.50	101.00	3.2	19,427	0.02%
2021/03/02	33	105.09	36	105.11	104.50	-3	19,354	-0.02%
2021/02/26	21	100.44	10	98.99	99.80	11	19,082	0.06%
2021/02/25	25.2	106.35	24.1	105.82	101.00	1.1	18,950	0.01%
2021/02/24	11.2	112.42	9	114.78	106.50	2.2	18,832	0.01%
2021/02/23	14	108.93	20.2	110.30	113.50	-6.2	18,669	-0.03%
2021/02/22	14.3	105.44	13	106.81	109.00	1.3	18,470	0.01%
2021/02/19	12	100.06	5.3	101.04	99.70	6.8	18,188	0.04%
2021/02/18	3.3	97.32	4	96.60	99.30	-0.8	17,890	0.00%
2021/02/17	14	94.24	13	93.81	94.80	1	17,744	0.01%
2021/02/05	9	87.53	8	87.85	88.30	1	17,606	0.01%
2021/02/04	4	83.88	1	84.90	83.10	3	17,491	0.02%
2021/02/03	4	84.73	3	84.33	83.60	1	17,453	0.01%
2021/02/02	0	84.00	0	0.00	81.90	0	17,654	0.00%
2021/02/01	5	81.60	5	81.60	81.60	0	17,735	0.00%
2021/01/29	2	84.60	1	84.50	84.00	1	17,492	0.01%
2021/01/28	6	90.63	6	90.18	88.40	0	17,286	0.00%
2021/01/27	8	91.76	5	91.22	90.80	3	17,175	0.02%
2021/01/26	3	93.20	4	93.40	90.80	-1	17,215	-0.01%
2021/01/25	4	96.30	27	96.81	95.60	-23	16,996	-0.14%
2021/01/22	26	100.71	5	99.92	101.00	21	17,006	0.12%
2021/01/21	21	97.70	28	96.51	97.90	-7	16,945	-0.04%
2021/01/20	2.5	103.52	42	100.67	98.60	-39.5	16,813	-0.23%
2021/01/19	4	107.25	4	108.75	109.50	0	16,898	0.00%
2021/01/18	8	108.81	7	109.71	108.50	1	16,782	0.01%
2021/01/15	54	109.15	7.5	109.27	110.50	46.5	16,420	0.28%
2021/01/14	1	105.50	7.7	105.87	106.00	-6.7	15,638	-0.04%
2021/01/13	1.1	95.27	5	97.94	96.60	-3.9	15,309	-0.03%
2021/01/12	0.1	94.90	1.2	97.25	93.50	-1.1	15,066	-0.01%
2021/01/11	3	95.90	1.1	93.55	98.00	1.9	14,830	0.01%
2021/01/08	16.2	93.00	13	92.08	92.90	3.2	14,485	0.02%
2021/01/07	8.4	90.59	12	89.60	91.90	-3.6	14,161	-0.03%
2021/01/06	15	87.09	7.1	87.52	86.10	7.9	13,867	0.06%
2021/01/05	10	88.60	0.1	88.50	87.90	9.9	13,629	0.07%
2021/01/04	12	91.59	26.3	92.33	90.70	-14.3	13,423	-0.11%
2020/12/31	24	98.76	1.5	93.43	93.50	22.5	13,225	0.17%
2020/12/30	6	96.55	7	95.51	95.10	-1	12,730	-0.01%
2020/12/29	4.1	98.59	3	96.40	95.50	1.1	12,492	0.01%
2020/12/28	2	96.50	3	99.47	99.00	-1	12,246	-0.01%
2020/12/25	4	90.53	4	90.50	91.50	0	11,791	0.00%
2020/12/24	23.3	86.37	30	86.41	87.50	-6.7	11,465	-0.06%
2020/12/23	9	83.46	1	85.20	85.00	8	10,799	0.07%
2020/12/22	13.3	82.81	11	82.02	77.50	2.3	10,442	0.02%
2020/12/21	0	0.00	3	74.17	80.80	-3	9,725	-0.03%
2020/12/18	5	72.26	6	72.05	73.50	-1	9,411	-0.01%
2020/12/17	4	70.30	7	70.03	72.20	-3	9,180	-0.03%
2020/12/16	5	68.32	5	69.28	68.40	0	8,966	0.00%
2020/12/15	0	0.00	2	68.85	67.70	-2	8,530	-0.02%
2020/12/14	6	69.30	0	0.00	68.50	6	8,452	0.07%
2020/12/11	6	68.00	0	0.00	68.70	6	8,405	0.07%
2020/12/10	5	68.00	17.3	71.50	67.50	-12.3	8,237	-0.15%
2020/12/09	15	69.73	1	67.40	69.90	14	8,013	0.17%
2020/12/08	0	0.00	3	65.60	66.50	-3	7,848	-0.04%
2020/12/07	12	63.54	10	64.80	65.10	2	7,784	0.03%
2020/12/04	15	64.53	11	64.64	64.80	4	7,756	0.05%
2020/12/03	1	67.30	0	66.60	67.40	1	7,653	0.01%
2020/12/02	0	0.00	7.1	66.73	66.50	-7.1	7,624	-0.09%
2020/12/01	1	65.80	0.1	66.80	65.70	0.9	7,342	0.01%
2020/11/30	5.1	65.76	12	66.20	66.60	-6.9	7,166	-0.10%
2020/11/27	0.1	62.30	1.2	62.00	62.50	-1.1	6,971	-0.02%
2020/11/26	1.2	62.18	3	61.97	61.90	-1.8	6,865	-0.03%
2020/11/25	8	59.68	2.7	59.49	59.10	5.3	6,848	0.08%
2020/11/24	1	61.10	6.6	61.05	60.90	-5.6	6,805	-0.08%
2020/11/23	11	60.44	6	60.45	60.10	5	6,790	0.07%
2020/11/20	10	59.12	16	59.43	59.80	-6	6,750	-0.09%
2020/11/19	8	59.28	1	58.70	58.40	7	6,661	0.11%
2020/11/18	0	0.00	1	57.80	57.20	-1	6,590	-0.02%
2020/11/17	3	57.80	1	57.60	57.40	2	6,694	0.03%
2020/11/16	1	58.20	1	56.40	57.00	0	6,670	0.00%
2020/11/13	4	56.68	13	56.42	57.10	-9	6,614	-0.14%
2020/11/11	1	57.00	0	56.60	56.30	1	6,390	0.02%
2020/11/10	9	55.91	8	55.36	56.30	1	6,437	0.02%
2020/11/09	7	53.04	0	53.35	54.80	7	6,022	0.12%
2020/11/03	1	49.95	0	0.00	49.70	1	5,814	0.02%
2020/10/30	2	52.60	3	52.10	51.20	-1	5,847	-0.02%
2020/10/29	0	0.00	2.4	51.05	52.50	-2.4	5,939	-0.04%
2020/10/28	4	50.71	3	50.05	51.20	1	5,850	0.02%
2020/10/27	1	48.80	2	49.48	48.40	-1	5,502	-0.02%
2020/10/26	11.3	46.55	11	47.40	47.00	0.3	5,212	0.01%
2020/10/13	0	0.00	4	33.59	33.80	-4	5,092	-0.08%
2020/10/12	0	0.00	2	33.53	32.60	-2	5,098	-0.04%
2020/10/08	2	33.93	2	34.03	34.15	0	5,174	0.00%
2020/10/07	1	33.85	7	33.84	34.00	-6	5,338	-0.11%
2020/10/06	0	0.00	1	33.70	33.50	-1	5,610	-0.02%
2020/10/05	0	0.00	3	33.05	33.25	-3	5,803	-0.05%
2020/09/30	0	0.00	5	32.55	32.70	-5	5,976	-0.08%
2020/09/28	0	0.00	1	31.25	31.75	-1	6,419	-0.02%
2020/09/25	2	31.03	1	30.50	30.55	1	6,892	0.01%
2020/09/23	0	0.00	1	33.75	33.30	-1	7,630	-0.01%
2020/09/22	1	33.55	1	33.25	33.60	0	7,661	0.00%
2020/09/21	0	0.00	3	33.97	33.40	-3	7,659	-0.04%
2020/09/18	2	33.30	38	33.36	33.30	-36	7,707	-0.47%
2020/09/16	2	33.25	0	0.00	33.00	2	8,187	0.02%
2020/09/15	9	33.08	0	0.00	33.05	9	8,308	0.11%
2020/09/14	2	32.85	7	33.15	33.20	-5	8,419	-0.06%
2020/09/11	40	32.90	0	0.00	32.45	40	8,468	0.47%
2020/09/10	1	33.05	2	33.30	32.65	-1	8,504	-0.01%
2020/09/07	2	32.60	1	32.85	32.35	1	8,899	0.01%
2020/09/04	1	32.15	1	32.35	32.35	0	9,142	0.00%
2020/09/02	1	32.55	3	32.85	32.90	-2	9,233	-0.02%
2020/09/01	2	32.55	1	32.70	32.55	1	9,341	0.01%
2020/08/31	2	33.55	2	34.03	33.05	0	9,520	0.00%
2020/08/28	0	0.00	2	32.63	32.70	-2	9,623	-0.02%
2020/08/27	2	32.65	0	0.00	32.10	2	9,829	0.02%
2020/08/25	2	33.48	2	33.73	33.25	0	9,811	0.00%
2020/08/21	2	33.48	0	0.00	33.45	2	9,858	0.02%
2020/08/20	2	32.75	2	33.13	32.95	0	9,864	0.00%
2020/08/19	2	37.00	2	35.95	35.95	0	9,753	0.00%
2020/08/18	0	0.00	1	37.20	37.05	-1	9,735	-0.01%
2020/08/17	4	36.83	5	37.09	37.30	-1	9,709	-0.01%
2020/08/14	4	36.35	3	36.72	36.40	1	9,816	0.01%
2020/08/13	10	37.75	8	37.01	36.85	2	9,891	0.02%
2020/08/12	0	0.00	4	36.79	37.95	-4	9,990	-0.04%
2020/08/11	4	35.86	0	0.00	35.85	4	9,929	0.04%
2020/08/10	9	37.39	1	37.90	37.00	8	10,113	0.08%
2020/08/07	4	37.85	10	37.98	37.90	-6	10,364	-0.06%
2020/08/06	4	37.98	0	0.00	37.50	4	11,129	0.04%
2020/08/05	0	0.00	12	37.84	38.45	-12	11,261	-0.11%
2020/08/04	0	0.00	1	37.35	36.95	-1	11,444	-0.01%
2020/08/03	1	37.00	2	37.13	37.00	-1	11,809	-0.01%
2020/07/31	5	37.24	3	37.38	36.85	2	12,486	0.02%
2020/07/30	1	36.20	1	36.70	36.70	0	12,943	0.00%
2020/07/29	5	35.41	2	35.75	35.75	3	13,194	0.02%
2020/07/28	1	35.65	3	36.43	35.55	-2	13,258	-0.02%
2020/07/27	3	37.20	2	37.30	36.70	1	13,268	0.01%
2020/07/24	8	37.16	6	37.34	36.00	2	13,356	0.01%
2020/07/21	0	36.05	0	0.00	36.20	0	13,699	0.00%
2020/07/20	2	35.63	4	35.49	35.85	-2	13,805	-0.01%
2020/07/17	1	36.65	1	35.45	35.45	0	13,933	0.00%
2020/07/16	1	37.10	3	36.72	36.30	-2	13,969	-0.01%
2020/07/15	0	0.00	1	37.90	36.85	-1	14,073	-0.01%
2020/07/14	3	37.88	3	38.08	37.60	0	14,035	0.00%
2020/07/13	3	38.35	0	0.00	38.35	3	13,921	0.02%
2020/07/10	4	37.56	4	37.11	36.50	0	13,910	0.00%
2020/07/09	4	36.93	6	37.11	37.20	-2	13,865	-0.01%
2020/07/08	4	37.78	4	38.20	37.60	0	13,782	0.00%
2020/07/07	0	0.00	5	36.44	37.05	-5	13,740	-0.04%
2020/07/06	3	38.37	4	38.35	38.05	-1	13,518	-0.01%
2020/07/03	1	34.35	58	36.00	36.95	-57	13,152	-0.43%
2020/07/02	0	0.00	1	33.55	33.70	-1	12,618	-0.01%
2020/06/23	0	0.00	21	33.60	34.10	-21	12,422	-0.17%
2020/06/19	0	0.00	5	33.00	32.75	-5	12,203	-0.04%
2020/06/18	0	0.00	11	32.73	32.40	-11	12,136	-0.09%
2020/06/17	5	32.15	0	0.00	32.15	5	12,097	0.04%
2020/06/16	0	0.00	1	32.50	32.15	-1	12,131	-0.01%
2020/06/15	10	33.50	1	33.00	32.30	9	12,122	0.07%
2020/06/12	0	0.00	5	32.20	32.65	-5	12,011	-0.04%
2020/06/11	30	33.09	40	32.93	31.65	-10	12,006	-0.08%
2020/06/10	0	0.00	15	32.70	32.45	-15	11,876	-0.13%
2020/06/09	0	0.00	1	32.70	32.45	-1	12,063	-0.01%
2020/06/08	21	32.84	20	32.35	32.25	1	12,309	0.01%
2020/06/05	22	32.88	25	33.03	32.65	-3	12,621	-0.02%
2020/06/04	27	32.28	30	32.25	32.30	-3	12,878	-0.02%
2020/06/03	66	31.53	86	32.03	32.20	-20	12,993	-0.15%
2020/06/02	1	31.20	10	30.75	30.65	-9	13,175	-0.07%
2020/06/01	20	31.10	0	0.00	30.80	20	13,257	0.15%
2020/05/29	0	0.00	22	30.31	30.35	-22	13,309	-0.17%
2020/05/28	1	30.30	1	30.95	30.15	0	13,487	0.00%
2020/05/27	21	31.24	14	31.00	30.80	7	13,504	0.05%
2020/05/26	13	31.20	17	30.91	30.75	-4	13,571	-0.03%
2020/05/25	8	31.18	17	31.03	30.85	-9	13,651	-0.07%
2020/05/22	30	31.99	25	31.38	31.10	5	13,957	0.04%
2020/05/21	33	32.50	3	32.73	32.30	30	13,961	0.21%
2020/05/20	37	31.90	24	31.61	32.00	13	13,923	0.09%
2020/05/19	47	30.89	37	31.07	31.85	10	13,972	0.07%
2020/05/18	2	30.78	41	30.34	30.00	-39	13,885	-0.28%
2020/05/15	36	31.52	42	31.29	31.20	-6	14,215	-0.04%
2020/05/14	64	31.30	59	31.04	31.15	5	14,552	0.03%
2020/05/13	91	31.37	93	30.94	31.60	-2	14,457	-0.01%
2020/05/12	24	31.89	65	31.82	32.10	-41	13,689	-0.30%
2020/05/11	56	32.43	2	32.10	31.95	54	13,404	0.40%
2020/05/08	124	35.53	15	35.91	35.50	109	13,050	0.84%	大買/鉅額交易
2020/05/07	35	36.19	31	36.53	36.50	4	12,651	0.03%
2020/05/06	37	34.75	39	35.21	35.00	-2	11,977	-0.02%
2020/05/05	30	33.15	31	33.74	33.70	-1	11,439	-0.01%
2020/05/04	20	31.80	25	32.73	32.85	-5	11,179	-0.04%
2020/04/30	30	32.02	30	32.05	32.20	0	11,116	0.00%
2020/04/29	20	32.15	71	32.25	32.05	-51	11,001	-0.46%
2020/04/28	6	32.88	20	33.60	31.45	-14	10,887	-0.13%
2020/04/27	0	33.15	0	33.15	33.15	0	10,629	0.00%
2020/04/24	92	31.10	39	31.34	32.20	53	10,392	0.51%
2020/04/23	3	30.25	0	0.00	30.90	3	10,362	0.03%
2020/04/21	28	31.30	25	30.38	30.15	3	10,212	0.03%
2020/04/17	9	33.65	17	33.50	33.45	-8	10,046	-0.08%
2020/04/16	0	0.00	1	33.95	34.05	-1	10,117	-0.01%
2020/04/15	51	34.67	2	35.33	33.00	49	10,158	0.48%
2020/04/13	10	31.65	10	31.95	31.90	0	9,705	0.00%
2020/04/10	0	31.20	1	31.30	31.35	-1	9,633	-0.01%
2020/04/09	1	31.30	0	0.00	31.40	1	9,501	0.01%
2020/04/01	0	28.10	0	28.10	28.10	0	9,128	0.00%
2020/03/31	0	0.00	1	28.70	28.30	-1	9,101	-0.01%
2020/03/30	1	28.90	30	28.60	28.90	-29	9,008	-0.32%
2020/03/27	35	27.99	11	27.10	27.10	24	8,949	0.27%
2020/03/26	10	27.95	1	27.30	27.95	9	8,942	0.10%
2020/03/24	10	26.45	0	0.00	26.30	10	8,869	0.11%
2020/03/23	0	0.00	3	25.55	25.65	-3	8,837	-0.03%
2020/03/19	3	25.10	0	0.00	25.10	3	8,813	0.03%
2020/03/18	5	27.00	0	27.10	27.10	5	8,750	0.06%
2020/03/16	10	26.63	0	0.00	26.30	10	8,655	0.12%
2020/03/13	21	26.15	20	26.45	26.65	1	8,542	0.01%
2020/03/12	32	29.12	10	29.35	28.95	22	8,308	0.26%
2020/03/11	90	33.21	92	32.83	32.15	-2	8,032	-0.02%
2020/03/10	1	31.15	0	0.00	31.15	1	7,669	0.01%
2020/03/09	5	30.50	0	0.00	30.50	5	7,272	0.07%
2020/03/06	1	32.45	3	32.83	33.05	-2	7,047	-0.03%
2020/03/03	2	31.33	0	0.00	31.05	2	6,666	0.03%
2020/03/02	0	0.00	10	30.15	30.15	-10	6,555	-0.15%
2020/02/27	3	29.30	3	29.75	30.40	0	6,519	0.00%
2020/02/26	2	30.05	6	29.58	30.15	-4	6,680	-0.06%
2020/02/25	11	31.14	0	0.00	29.35	11	6,769	0.16%
2020/02/24	2	31.25	3	31.35	31.70	-1	6,480	-0.02%
2020/02/20	0	0.00	1	31.35	31.30	-1	6,546	-0.02%
2020/02/19	1	31.80	11	31.68	31.80	-10	6,446	-0.16%
2020/02/18	5	31.33	2	31.33	31.60	3	6,342	0.05%
2020/02/17	6	31.09	16	30.92	31.20	-10	6,005	-0.17%
2020/02/14	1	27.55	19	27.57	28.40	-18	5,467	-0.33%
2020/02/12	1	25.80	1	25.70	26.05	0	5,171	0.00%
2020/02/05	10	25.65	0	0.00	25.45	10	5,485	0.18%
2020/01/31	1	25.50	0	0.00	25.50	1	5,467	0.02%
2020/01/30	15	24.75	0	0.00	25.75	15	5,524	0.27%
2020/01/20	5	28.00	95	27.55	27.50	-90	5,616	-1.60%
2020/01/17	0	0.00	11	27.40	27.55	-11	5,571	-0.20%
2020/01/16	0	0.00	5	26.65	26.70	-5	5,429	-0.09%
2020/01/15	0	0.00	12	26.00	26.00	-12	5,297	-0.23%
2020/01/14	0	0.00	1	25.65	25.65	-1	5,214	-0.02%
2020/01/13	0	25.25	0	25.25	25.40	0	5,169	0.00%
2020/01/10	0	25.55	0	25.55	25.60	0	5,054	0.00%
2020/01/09	0	24.75	0	24.75	24.85	0	4,879	0.00%
2020/01/07	0	0.00	50	22.63	22.65	-50	4,783	-1.05%
2020/01/06	0	23.00	0	23.00	22.90	0	4,749	0.00%
2020/01/03	0	23.65	0	23.65	23.75	0	4,703	0.00%
2019/12/30	2	23.80	0	0.00	23.75	2	4,636	0.04%
2019/12/26	10	23.55	0	0.00	23.65	10	4,622	0.22%
2019/12/23	3	23.50	0	0.00	23.40	3	4,582	0.07%
2019/12/12	69	25.36	0	0.00	25.25	69	4,300	1.60%
2019/12/11	10	25.55	0	0.00	25.25	10	4,192	0.24%
2019/12/06	2	25.80	2	25.50	25.50	0	4,059	0.00%
2019/12/04	0	0.00	1	26.45	26.25	-1	3,948	-0.03%
2019/12/03	1	26.50	2	26.40	26.50	-1	3,903	-0.03%
2019/11/28	0	0.00	15	26.27	26.30	-15	3,710	-0.40%
2019/11/25	5	25.90	1	26.10	25.80	4	3,521	0.11%
2019/11/22	51	25.40	1	25.20	25.50	50	3,237	1.54%
2019/11/21	1	24.95	1	25.00	25.00	0	3,016	0.00%
2019/11/20	0	0.00	14	24.50	24.75	-14	2,943	-0.48%
2019/11/19	15	24.41	14	25.31	23.85	1	2,829	0.04%
2019/11/15	0	0.00	1	24.05	24.05	-1	2,588	-0.04%
2019/11/14	0	0.00	2	24.40	23.55	-2	2,534	-0.08%
2019/11/13	7	24.84	0	0.00	24.80	7	2,443	0.29%
2019/11/07	0	0.00	1	24.60	25.00	-1	2,208	-0.05%
2019/11/05	0	0.00	100	24.18	24.00	-100	2,055	-4.86%
2019/11/04	1	24.50	5	24.74	24.00	-4	2,008	-0.20%
2019/11/01	0	0.00	5	24.15	24.10	-5	1,906	-0.26%
2019/10/30	0	0.00	1	23.90	23.90	-1	1,832	-0.05%
2019/10/29	11	23.63	0	23.40	23.40	11	1,786	0.62%
2019/10/28	1	24.10	6	24.12	24.90	-5	1,648	-0.30%
2019/10/25	1	23.10	21	22.95	22.95	-20	1,460	-1.37%
2019/10/14	0	0.00	10	22.00	21.85	-10	1,489	-0.67%
2019/10/09	10	21.60	0	0.00	21.50	10	1,494	0.67%
2019/09/19	0	0.00	6	21.68	21.70	-6	1,579	-0.38%
2019/09/18	1	21.90	0	0.00	21.80	1	1,571	0.06%
2019/09/17	2	22.30	0	0.00	22.05	2	1,556	0.13%
2019/09/06	0	0.00	1	23.35	23.30	-1	1,620	-0.06%
2019/08/29	2	22.90	0	0.00	22.85	2	1,557	0.13%
2019/08/13	10	21.75	0	0.00	21.80	10	1,833	0.55%
2019/08/08	2	21.30	0	0.00	21.20	2	1,850	0.11%
2019/08/06	0	0.00	10	20.65	21.05	-10	1,905	-0.52%
2019/07/12	1	23.90	1	23.90	23.85	0	2,868	0.00%
2019/07/11	0	0.00	2	23.93	23.75	-2	2,904	-0.07%
2019/07/10	2	23.83	0	0.00	23.90	2	2,978	0.07%
2019/07/08	0	0.00	10	23.60	23.50	-10	3,029	-0.33%
2019/07/04	15	23.50	0	0.00	23.50	15	3,328	0.45%
2019/07/02	5	24.05	0	0.00	24.10	5	3,462	0.14%
2019/06/24	0	0.00	2	23.60	23.45	-2	3,665	-0.05%
2019/06/17	20	22.06	0	0.00	22.60	20	4,312	0.46%
2019/06/14	1	22.55	0	0.00	22.50	1	4,553	0.02%
2019/06/12	0	0.00	10	22.45	22.50	-10	4,912	-0.20%
2019/06/11	0	0.00	3	21.85	21.90	-3	4,886	-0.06%
2019/06/05	2	21.95	0	0.00	21.90	2	4,892	0.04%
2019/06/04	0	0.00	1	21.70	21.70	-1	4,887	-0.02%
2019/05/27	1	20.80	0	0.00	20.30	1	5,023	0.02%
2019/05/21	10	20.25	0	20.65	20.60	10	4,972	0.20%
2019/05/20	20	21.03	0	0.00	20.65	20	4,902	0.41%
2019/05/14	1	21.20	1	21.30	22.05	0	5,089	0.00%
2019/05/09	23	24.00	20	24.00	23.20	3	5,053	0.06%
2019/05/07	1	24.60	1	24.65	24.45	0	5,027	0.00%
2019/04/30	3	24.80	1	25.00	25.15	2	4,988	0.04%
2019/04/29	11	25.51	0	0.00	24.95	11	4,995	0.22%
2019/04/26	57	26.24	10	26.15	26.50	47	4,899	0.96%
2019/04/24	11	25.90	2	25.75	25.70	9	4,724	0.19%
2019/04/23	44	26.32	0	0.00	26.20	44	4,795	0.92%
2019/04/22	2	26.35	1	26.00	26.50	1	4,687	0.02%
2019/04/19	1	24.75	0	0.00	24.80	1	4,529	0.02%
2019/04/18	2	24.45	0	0.00	24.00	2	4,587	0.04%
2019/04/17	0	0.00	1	24.95	24.65	-1	4,558	-0.02%
2019/04/16	3	24.67	0	0.00	24.60	3	4,542	0.07%
2019/04/10	0	0.00	7	26.13	26.35	-7	4,474	-0.16%
2019/04/09	5	24.80	0	0.00	25.70	5	4,267	0.12%
2019/04/08	0	0.00	5	26.00	25.45	-5	4,219	-0.12%
2019/04/02	0	0.00	2	24.75	25.35	-2	4,248	-0.05%
2019/04/01	0	24.50	0	24.50	24.65	0	4,283	0.00%
2019/03/29	1	24.75	2	25.00	24.80	-1	4,284	-0.02%
2019/03/28	5	24.44	0	0.00	24.55	5	4,338	0.12%
2019/03/27	21	25.31	0	0.00	25.20	21	4,472	0.47%
2019/03/26	23	26.13	0	0.00	25.80	23	4,726	0.49%
2019/03/25	2	25.75	9	26.00	26.00	-7	4,815	-0.15%
2019/03/22	4	26.61	45	26.55	26.50	-41	4,912	-0.83%
2019/03/21	0	0.00	25	25.12	25.05	-25	4,949	-0.51%
2019/03/20	4	25.72	28	25.80	25.10	-24	4,913	-0.49%
2019/03/19	3	24.80	45	25.16	25.25	-42	4,776	-0.88%
2019/03/18	0	0.00	5	24.00	24.60	-5	4,557	-0.11%
2019/03/15	5	21.75	5	22.35	22.40	0	4,322	0.00%
2019/03/13	10	21.80	0	0.00	21.75	10	4,418	0.23%
2019/03/11	0	0.00	5	22.10	22.10	-5	4,487	-0.11%
2019/03/07	5	22.01	0	0.00	21.80	5	4,614	0.11%
2019/03/06	15	22.40	0	0.00	22.30	15	4,631	0.32%
2019/02/27	15	21.60	20	21.88	22.05	-5	4,585	-0.11%
2019/02/26	5	22.30	20	22.15	22.60	-15	4,487	-0.33%
2019/02/25	22	22.05	5	21.95	21.85	17	4,419	0.38%
2019/02/20	35	21.52	0	0.00	21.50	35	4,351	0.80%
2019/02/19	27	21.61	0	0.00	21.50	27	4,357	0.62%
2019/02/18	0	21.45	0	21.45	21.65	0	4,349	0.00%
2019/01/28	7	22.55	1	22.90	22.90	6	4,025	0.15%
2019/01/24	10	22.10	0	0.00	22.10	10	4,006	0.25%
2019/01/21	6	21.90	0	0.00	21.90	6	3,978	0.15%
2019/01/16	1	21.95	1	22.05	21.70	0	4,009	0.00%
2019/01/15	1	21.90	0	0.00	21.70	1	3,967	0.03%
2019/01/14	0	22.30	1	22.40	22.30	-1	3,834	-0.03%
2019/01/11	20	22.95	1	22.70	22.70	19	3,793	0.50%
2019/01/10	6	22.83	0	23.15	22.90	6	3,735	0.16%
2019/01/09	0	0.00	3	24.33	24.30	-3	3,626	-0.08%
2019/01/08	0	0.00	1	24.05	24.10	-1	3,594	-0.03%
2019/01/07	1	24.05	0	0.00	24.10	1	3,565	0.03%
2019/01/04	10	24.05	1	24.30	24.05	9	3,541	0.25%
2019/01/03	6	24.94	1	24.85	24.80	5	3,535	0.14%
2019/01/02	0	0.00	1	26.10	25.90	-1	3,478	-0.03%
2018/12/28	3	26.58	1	26.75	26.75	2	3,437	0.06%
2018/12/26	1	26.50	0	0.00	26.00	1	3,398	0.03%
2018/12/24	0	0.00	3	28.90	28.45	-3	3,268	-0.09%
2018/12/22	2	28.18	1	28.25	28.25	1	3,174	0.03%
2018/12/21	4	28.01	3	27.98	28.25	1	3,155	0.03%
2018/12/20	6	29.46	28	28.73	27.85	-22	3,073	-0.72%
2018/12/19	8	29.23	4	29.54	29.30	4	2,877	0.14%
2018/12/18	5	29.00	4	28.59	28.25	1	2,555	0.04%
2018/12/17	24	29.26	20	28.45	28.10	4	2,408	0.17%
2018/12/14	3	27.65	64	28.61	29.00	-61	2,227	-2.74%
2018/12/13	0	26.60	0	26.60	26.60	0	1,878	0.00%
2018/12/10	1	25.30	0	0.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	16	27.70	27.45	-16	1,673	-0.96%
2018/12/03	0	26.75	30	26.69	26.85	-30	1,576	-1.90%
2018/11/30	0	0.00	19.5	25.39	25.65	-19.5	1,510	-1.29%
2018/11/29	0	24.90	0	24.90	24.90	0	1,470	0.00%
2018/11/28	0	0.00	5	24.40	25.25	-5	1,438	-0.35%
2018/11/27	0	24.30	0	24.30	24.40	0	1,422	0.00%
2018/11/21	0	0.00	17	24.23	24.10	-17	1,510	-1.13%
2018/11/19	5	25.30	0	0.00	24.90	5	1,609	0.31%
2018/11/15	10	25.15	0	0.00	25.00	10	1,568	0.64%
2018/11/07	0	0.00	10	23.60	23.55	-10	1,622	-0.62%
2018/11/06	0	0.00	20	23.13	23.30	-20	1,674	-1.19%
2018/11/05	0	0.00	8	23.90	23.85	-8	1,686	-0.47%
2018/11/02	0	0.00	5	23.70	23.60	-5	1,674	-0.30%
2018/10/29	1	22.85	0	0.00	22.40	1	1,639	0.06%
2018/10/26	0	0.00	1	22.70	22.70	-1	1,640	-0.06%
2018/10/24	0	23.30	0	23.30	23.35	0	1,583	0.00%
2018/10/23	0	22.40	1	23.00	22.45	-1	1,559	-0.06%
2018/10/18	0	21.25	0	21.25	21.25	0	1,550	0.00%
2018/10/17	10	21.70	0	21.30	21.35	10	1,550	0.65%
2018/10/12	1	19.80	0	0.00	20.40	1	1,569	0.06%
2018/10/11	5	21.10	0	0.00	21.10	5	1,556	0.32%
2018/10/09	0	23.40	0	23.40	23.40	0	1,529	0.00%
2018/10/08	0	24.00	0	24.00	24.00	0	1,517	0.00%
2018/10/05	0	0.00	1	24.15	24.15	-1	1,529	-0.07%
2018/09/28	3	25.50	2	25.50	25.45	1	1,625	0.06%
2018/09/26	5	24.50	0	0.00	24.40	5	1,623	0.31%
2018/09/18	0	0.00	47	25.07	25.00	-47	1,682	-2.79%
2018/09/17	0	0.00	83	25.13	25.00	-83	1,691	-4.91%
2018/09/14	0	0.00	75	25.30	25.25	-75	1,704	-4.40%
2018/09/13	0	0.00	58	25.00	24.70	-58	1,705	-3.40%
2018/09/12	0	0.00	77	25.01	24.70	-77	1,729	-4.45%
2018/09/07	2	24.10	0	0.00	24.10	2	1,735	0.12%
2018/09/05	0	0.00	1	27.30	26.75	-1	1,698	-0.06%
2018/08/31	0	0.00	5	26.64	26.80	-5	1,736	-0.29%
2018/08/30	0	0.00	5	26.74	26.70	-5	1,769	-0.28%
2018/08/29	4	26.05	0	0.00	26.35	4	1,819	0.22%
2018/08/28	0	0.00	5	26.10	25.95	-5	1,816	-0.28%
2018/08/27	5	25.70	5	25.80	26.10	0	1,825	0.00%
2018/08/24	0	0.00	5	25.60	25.30	-5	1,805	-0.28%
2018/08/22	10	24.70	15	24.53	24.50	-5	1,772	-0.28%
2018/08/17	10	23.58	0	24.40	24.50	10	1,787	0.56%
2018/08/16	0	23.35	0	23.35	23.45	0	1,728	0.00%
2018/08/14	11	22.73	0	0.00	22.90	11	1,722	0.64%
2018/08/10	5	24.90	0	0.00	24.60	5	1,641	0.30%
2018/08/06	0	0.00	23	24.81	25.00	-23	1,660	-1.38%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/27	18	25.82	0	0.00	25.60	18	1,704	1.06%
2018/07/25	0	0.00	1	25.45	25.25	-1	1,728	-0.06%
2018/07/24	0	0.00	2	25.18	25.30	-2	1,793	-0.11%
2018/07/20	1	25.40	0	0.00	25.45	1	1,867	0.05%
2018/07/18	5	25.50	0	0.00	25.40	5	1,915	0.26%
2018/07/17	0	0.00	6	25.29	25.40	-6	1,935	-0.31%
2018/07/13	6	25.36	0	0.00	25.20	6	2,043	0.29%
2018/07/12	0	0.00	11	24.77	25.05	-11	2,129	-0.52%
2018/07/11	0	0.00	30	25.00	25.00	-30	2,201	-1.36%
2018/07/10	2	26.18	1	26.15	26.20	1	2,179	0.05%
2018/07/05	1	27.05	10	27.05	26.70	-9	2,375	-0.38%
2018/07/03	10	27.54	5	27.45	27.35	5	2,807	0.18%
2018/07/02	5	27.31	0	0.00	27.15	5	2,785	0.18%
2018/06/29	2	26.63	0	0.00	26.60	2	2,918	0.07%
2018/06/28	5	26.30	0	0.00	26.15	5	3,001	0.17%
2018/06/21	1	27.55	0	0.00	28.25	1	3,241	0.03%
2018/06/15	11	28.80	11	28.34	28.30	0	3,389	0.00%
2018/06/12	1	28.80	1	28.80	28.80	0	3,308	0.00%
2018/06/11	1	29.10	2	29.33	29.00	-1	3,312	-0.03%
2018/06/08	1	29.00	0	0.00	29.00	1	3,360	0.03%
2018/06/07	0	0.00	1	28.65	28.70	-1	3,375	-0.03%
2018/06/06	1	28.55	1	28.15	28.55	0	3,365	0.00%
2018/06/05	1.6	27.00	0	0.00	27.05	1.6	3,392	0.05%
2018/06/01	0	0.00	1	27.30	27.50	-1	3,592	-0.03%
2018/05/24	0	0.00	1	26.65	26.85	-1	3,553	-0.03%
2018/05/23	0	0.00	1	26.70	26.70	-1	3,569	-0.03%
2018/05/22	2	27.00	0	0.00	27.15	2	3,583	0.06%
2018/05/21	0	26.65	10	26.60	26.70	-10	3,584	-0.28%
2018/05/15	0	26.05	0	26.05	26.05	0	3,716	0.00%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/04	14	25.80	10	25.80	25.80	4	3,838	0.10%
2018/04/26	0	0.00	1	28.05	27.40	-1	3,796	-0.03%
2018/04/25	1	28.05	0	0.00	28.05	1	3,770	0.03%
2018/04/20	0	28.60	0	28.60	28.55	0	3,777	0.00%
2018/04/13	1	30.55	0	0.00	30.80	1	3,613	0.03%
2018/04/11	6	30.54	0	0.00	30.40	6	3,870	0.16%
2018/04/10	11	32.81	1	32.00	30.90	10	3,913	0.26%
2018/04/09	10	32.78	2	32.90	32.80	8	3,788	0.21%
2018/04/02	1	32.35	0	0.00	32.15	1	3,569	0.03%
2018/03/30	0	0.00	3	32.20	31.85	-3	3,369	-0.09%
2018/03/26	2	31.00	0	0.00	31.60	2	3,407	0.06%
2018/03/22	2	31.90	1	31.95	31.60	1	3,690	0.03%
2018/03/21	1	31.30	0	0.00	31.30	1	3,614	0.03%
2018/03/20	1	30.35	0	0.00	30.40	1	3,625	0.03%
2018/03/14	3	30.80	0	0.00	30.80	3	3,789	0.08%
2018/03/12	1	31.00	0	0.00	30.65	1	3,695	0.03%
2018/03/09	2	31.70	2	31.45	31.00	0	3,693	0.00%
2018/03/07	0	30.00	0	30.00	30.10	0	3,560	0.00%
2018/02/23	0	0.00	1	27.90	27.85	-1	3,757	-0.03%
2018/02/22	1	27.40	0	0.00	27.45	1	3,836	0.03%
2018/02/21	0	27.55	0	27.55	26.90	0	3,983	0.00%
2018/02/12	0	25.70	0	0.00	25.50	0	3,980	0.00%
2018/02/06	57	27.40	0	0.00	27.40	57	4,080	1.40%
2018/01/22	1	31.50	0	0.00	31.20	1	4,778	0.02%
2018/01/19	1	31.30	0	0.00	31.20	1	4,811	0.02%
2018/01/18	0	0.00	5	30.80	31.00	-5	4,819	-0.10%
2018/01/16	5	31.45	6	31.15	31.10	-1	4,842	-0.02%
2018/01/15	1	31.10	0	0.00	31.25	1	4,839	0.02%
2018/01/11	0	0.00	4	30.25	30.00	-4	4,895	-0.08%
2018/01/10	4	30.90	0	0.00	30.75	4	4,931	0.08%
2018/01/08	2	32.50	5	32.45	31.60	-3	4,948	-0.06%
2018/01/05	1	33.90	1	33.20	33.20	0	4,898	0.00%
2018/01/04	1	32.30	0	0.00	32.70	1	4,675	0.02%
2018/01/03	5	31.95	1	31.95	31.70	4	4,688	0.09%