敦泰 (3545)-華南永昌-板橋券商分點個股進出

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
84.5
漲跌
▼0.7
漲幅
-0.82%
成交量
1,200張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－華南永昌-板橋券商分點個股進出

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-板橋券商分點個股進出
華南永昌-板橋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
2024/04/17	1	85.30	0	0.00	85.20	1	4,255	0.02%
2024/04/16	1	84.00	0	0.00	83.80	1	4,277	0.02%
2024/04/15	0	87.30	0	87.50	87.30	0	4,266	0.00%
2024/04/11	3	89.97	0	0.00	89.80	3	4,268	0.07%
2024/04/09	1	90.60	1	90.30	90.60	0	4,263	0.00%
2024/04/03	5	93.29	1	91.11	91.10	4	4,343	0.09%
2024/04/02	0	95.50	5	94.40	94.10	-5	4,413	-0.11%
2024/04/01	2	94.70	0	0.00	94.90	2	4,518	0.04%
2024/03/28	1	94.90	0	0.00	94.60	1	4,539	0.02%
2024/03/27	6	95.18	36	96.23	95.30	-30	4,531	-0.66%
2024/03/26	22	95.32	63	95.19	94.70	-41	4,513	-0.91%
2024/03/25	27	95.95	23	96.10	95.20	4	4,464	0.09%
2024/03/22	65	93.55	4	93.10	92.70	61	4,389	1.39%
2024/03/21	0	0.00	70	88.76	90.50	-70	4,366	-1.60%
2024/03/20	0	0.00	17	91.52	90.20	-17	4,360	-0.39%
2024/03/19	68	92.09	0	0.00	91.20	68	4,390	1.55%
2024/03/18	11	92.35	13	92.69	93.00	-2	4,413	-0.05%
2024/03/15	0	0.00	2	91.20	90.00	-2	4,452	-0.04%
2024/03/14	1	90.90	2	91.00	90.90	-1	4,511	-0.02%
2024/03/08	0	0.00	26.9	93.33	92.80	-26.9	4,720	-0.57%
2024/03/07	3	95.11	32.4	94.75	94.50	-29.4	4,795	-0.61%
2024/03/06	1	97.11	2.3	97.46	96.60	-1.3	4,979	-0.03%
2024/03/05	5	99.10	46.1	97.69	98.20	-41	5,126	-0.80%
2024/03/04	26	100.38	17.1	99.27	98.80	9	5,534	0.16%
2024/03/01	1	98.50	1.1	99.42	99.20	-0.1	5,826	0.00%
2024/02/29	15	97.63	15.9	97.94	97.50	-0.9	5,932	-0.01%
2024/02/27	11	99.79	10.4	100.50	98.50	0.7	6,012	0.01%
2024/02/26	36	101.00	16	99.31	99.20	20	6,141	0.33%
2024/02/23	39	105.45	26	104.98	104.00	13	6,391	0.20%
2024/02/22	12	104.46	16	105.06	105.50	-4	6,602	-0.06%
2024/02/21	22.3	108.32	16	110.66	105.00	6.3	7,258	0.09%
2024/02/20	12	107.00	23	108.48	108.50	-11	7,428	-0.15%
2024/02/19	12	104.50	37.2	105.13	105.50	-25.2	7,523	-0.33%
2024/02/16	58.2	103.14	27	102.48	103.00	31.2	7,920	0.39%
2024/02/15	72	100.20	81	100.75	101.50	-9	8,435	-0.11%
2024/02/05	40	101.00	10	99.40	99.20	30	8,495	0.35%
2024/02/02	162	101.29	111.4	101.54	101.50	50.7	8,506	0.60%	大買/大賣/
2024/02/01	20.1	98.54	1	97.30	96.50	19.1	8,497	0.22%
2024/01/31	11	100.05	1.5	102.02	99.10	9.5	8,589	0.11%
2024/01/26	1	100.00	5	100.00	99.80	-4	8,900	-0.04%
2024/01/25	1.1	101.00	2	102.00	100.50	-1	8,998	-0.01%
2024/01/24	9.4	106.25	1	103.50	102.00	8.4	8,974	0.09%
2024/01/23	8	106.13	5	106.10	108.00	3	8,928	0.03%
2024/01/22	0	98.70	0	0.00	100.50	0	8,854	0.00%
2024/01/18	0	0.00	3	97.30	97.80	-3	8,842	-0.03%
2024/01/17	1.1	99.92	3	99.43	98.80	-1.9	8,872	-0.02%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/15	1.2	102.83	0	0.00	102.50	1.2	8,851	0.01%
2024/01/12	0.2	103.25	0	0.00	103.00	0.2	8,893	0.00%
2024/01/11	0.1	104.50	0	0.00	105.00	0.1	9,025	0.00%
2024/01/10	0.2	105.00	0	0.00	105.00	0.2	9,070	0.00%
2024/01/09	2	104.50	0	0.00	103.50	2	9,124	0.02%
2024/01/08	2	105.00	2	105.25	104.00	0	9,124	0.00%
2024/01/05	4.1	106.49	5	107.10	106.50	-1	9,115	-0.01%
2024/01/04	3.1	105.65	5	104.60	106.00	-2	9,105	-0.02%
2024/01/03	1	107.50	0	0.00	106.00	1	9,143	0.01%
2024/01/02	14.1	110.42	11	107.64	107.50	3.1	9,154	0.03%
2023/12/29	1	113.00	1	112.00	112.50	0	9,151	0.00%
2023/12/28	0.2	111.50	1	110.00	110.50	-0.8	9,127	-0.01%
2023/12/27	7	112.71	1	114.00	113.00	6	9,171	0.07%
2023/12/26	3	110.00	1	111.00	108.50	2	9,062	0.02%
2023/12/25	0.1	108.50	0	0.00	108.00	0.1	9,049	0.00%
2023/12/21	1.1	110.02	0	0.00	108.50	1.1	9,157	0.01%
2023/12/20	0.1	112.50	0	0.00	112.50	0.1	9,099	0.00%
2023/12/19	0.1	112.00	15.7	113.45	112.50	-15.6	9,077	-0.17%
2023/12/18	16.4	117.53	1	116.50	114.50	15.4	9,072	0.17%
2023/12/15	1.6	116.41	3	115.33	114.00	-1.4	9,089	-0.02%
2023/12/14	0.1	118.00	5	117.80	116.50	-5	9,164	-0.05%
2023/12/13	3.1	118.48	3	117.50	116.50	0.1	9,494	0.00%
2023/12/12	1.1	120.75	0	0.00	117.50	1.1	9,528	0.01%
2023/12/11	3.1	119.01	0	0.00	119.50	3.1	9,534	0.03%
2023/12/07	0.1	120.31	0	0.00	121.50	0.1	9,597	0.00%
2023/12/06	1	123.00	1	127.00	122.50	0	9,693	0.00%
2023/12/05	0.1	123.75	4	124.00	123.00	-3.9	9,620	-0.04%
2023/12/04	4.2	124.91	3	125.83	124.00	1.2	9,548	0.01%
2023/12/01	4.1	129.92	5	129.10	126.50	-0.9	9,487	-0.01%
2023/11/30	2	128.28	0	0.00	129.00	2	9,439	0.02%
2023/11/29	6.1	130.16	5	128.50	129.00	1.1	9,273	0.01%
2023/11/28	1	125.52	9	130.50	132.50	-8	8,835	-0.09%
2023/11/27	5.1	123.30	0	0.00	120.50	5.1	8,525	0.06%
2023/11/24	3	125.00	0	0.00	125.00	3	8,391	0.04%
2023/11/22	3.4	125.32	6	124.92	123.50	-2.6	8,077	-0.03%
2023/11/21	4	119.00	11	119.18	120.00	-7	7,731	-0.09%
2023/11/20	10.3	118.45	7.1	118.38	118.50	3.2	7,474	0.04%
2023/11/17	8	108.13	27	111.44	114.00	-19	6,753	-0.28%
2023/11/16	11.1	103.08	25	101.90	104.00	-13.9	6,357	-0.22%
2023/11/15	11	100.03	17	100.05	101.00	-6	6,083	-0.10%
2023/11/14	23	94.13	28	93.83	95.00	-5	5,613	-0.09%
2023/11/13	12	87.19	10	87.40	87.40	2	5,040	0.04%
2023/11/10	2.2	85.80	7	86.31	86.70	-4.8	4,932	-0.10%
2023/11/09	18	86.47	23	86.48	86.20	-5	4,887	-0.10%
2023/11/08	6	85.84	2	85.85	85.20	4	4,798	0.08%
2023/11/07	18	86.45	6	86.83	87.80	12	4,648	0.26%
2023/11/06	6	84.57	5	85.16	84.60	1	4,454	0.02%
2023/11/03	0.4	82.30	1	81.70	82.30	-0.6	4,269	-0.01%
2023/11/02	5	82.10	1	82.80	82.50	4	4,213	0.09%
2023/11/01	10	80.90	10	81.90	81.90	0	4,076	0.00%
2023/10/31	21.1	81.47	20	80.51	80.60	1.1	4,025	0.03%
2023/10/30	4	81.68	13	81.75	81.60	-9	3,916	-0.23%
2023/10/27	2.1	78.31	0	0.00	77.60	2.1	3,800	0.06%
2023/10/26	5.1	79.82	1	78.80	78.80	4.1	3,783	0.11%
2023/10/25	1	82.20	0	0.00	81.10	1	3,776	0.03%
2023/10/24	0.1	79.30	0	0.00	79.20	0.1	3,782	0.00%
2023/10/23	12.1	79.90	10	79.40	79.40	2.1	3,764	0.05%
2023/10/20	2.1	80.19	10	80.70	80.70	-7.9	3,753	-0.21%
2023/10/19	0	0.00	13	81.95	82.00	-13	3,700	-0.35%
2023/10/18	3.1	79.50	2	81.80	79.70	1.1	3,577	0.03%
2023/10/17	20	80.10	12	80.02	79.50	8	3,552	0.23%
2023/10/16	0.1	77.40	12	77.05	77.00	-12	3,472	-0.34%
2023/10/13	2.1	78.60	0	0.00	78.60	2.1	3,450	0.06%
2023/10/11	21.1	82.42	10	79.10	78.80	11.1	3,445	0.32%
2023/10/06	12	81.97	12	81.16	81.20	0	3,413	0.00%
2023/10/05	0	0.00	1	79.40	80.90	-1	3,374	-0.03%
2023/10/04	22.1	79.39	20	79.30	79.20	2.1	3,337	0.06%
2023/10/03	0	0.00	2	79.30	80.50	-2	3,340	-0.06%
2023/10/02	1	76.10	1	76.60	76.40	0	3,217	0.00%
2023/09/28	1.1	75.73	1	77.60	75.60	0.1	3,210	0.00%
2023/09/27	0	0.00	1	80.70	77.80	-1	3,180	-0.03%
2023/09/26	0.1	77.70	1	78.20	77.40	-1	3,067	-0.03%
2023/09/25	2.1	78.01	1	78.40	78.00	1.1	3,066	0.03%
2023/09/22	4	78.20	2	78.10	78.70	2	3,059	0.07%
2023/09/21	7	79.43	3	79.27	78.70	4	3,040	0.13%
2023/09/20	1	82.00	2	80.20	79.10	-1	2,972	-0.03%
2023/09/19	4.2	81.59	2	81.10	81.40	2.2	2,883	0.08%
2023/09/18	9	83.00	8	83.20	82.30	1	2,756	0.04%
2023/09/15	3	79.63	2	78.80	78.70	1	2,391	0.04%
2023/09/14	2	78.00	9	77.74	78.40	-7	2,341	-0.30%
2023/09/13	4.1	75.90	4	76.53	76.90	0.1	2,285	0.00%
2023/09/12	5.2	76.37	8	76.65	76.00	-2.9	2,250	-0.13%
2023/09/11	11	78.08	8	76.75	79.00	3	2,131	0.14%
2023/09/08	2	74.00	0	0.00	73.60	2	1,974	0.10%
2023/09/07	0	0.00	5	74.80	74.60	-5	2,002	-0.25%
2023/09/06	2.1	75.10	0	0.00	74.80	2.1	2,032	0.10%
2023/09/05	9	75.98	2	75.55	75.00	7	1,975	0.35%
2023/08/29	0	0.00	2	69.90	70.00	-2	1,791	-0.11%
2023/08/28	0.1	68.80	0	0.00	68.60	0.1	1,803	0.00%
2023/08/24	0	0.00	3	70.50	69.80	-3	1,872	-0.16%
2023/08/23	0.1	69.20	0	0.00	69.10	0.1	1,905	0.00%
2023/08/21	3.1	69.20	0	0.00	69.50	3.1	1,967	0.15%
2023/08/18	2	70.00	0	0.00	70.00	2	2,004	0.10%
2023/08/10	4	72.23	4	71.00	69.40	0	2,148	0.00%
2023/08/09	3.1	69.94	3	69.00	70.00	0.1	2,130	0.00%
2023/08/07	0	71.50	0	0.00	72.00	0	2,154	0.00%
2023/08/04	0.1	71.80	0	0.00	72.10	0.1	2,211	0.00%
2023/07/31	1	71.30	5	72.60	71.50	-4	2,432	-0.16%
2023/07/27	0	0.00	1	72.50	72.50	-1	2,419	-0.04%
2023/07/25	3	69.63	0	0.00	69.70	3	2,435	0.12%
2023/07/21	1	71.40	0	0.00	71.90	1	2,454	0.04%
2023/07/19	0	0.00	2	71.95	70.70	-2	2,488	-0.08%
2023/07/18	2	71.60	1	70.80	70.50	1	2,520	0.04%
2023/07/14	0.1	71.30	0	0.00	71.00	0.1	2,667	0.00%
2023/07/11	0	0.00	2	72.95	71.90	-2	2,972	-0.07%
2023/07/10	1.1	73.48	3	72.80	72.00	-2	3,122	-0.06%
2023/07/07	0.1	76.30	0	0.00	75.40	0.1	3,481	0.00%
2023/07/05	3	78.10	2	78.20	77.50	1	3,792	0.03%
2023/07/04	0	0.00	2	77.70	78.50	-2	4,011	-0.05%
2023/07/03	0.1	77.80	0	0.00	77.20	0.1	4,030	0.00%
2023/06/28	0	0.00	2	79.00	78.20	-2	4,063	-0.05%
2023/06/27	0	0.00	1	77.70	77.70	-1	4,110	-0.02%
2023/06/26	0	0.00	2	79.10	78.80	-2	4,126	-0.05%
2023/06/20	0	0.00	2	80.10	79.80	-2	4,207	-0.05%
2023/06/19	1	81.90	1	81.90	81.90	0	4,287	0.00%
2023/06/15	0	0.00	1	82.90	82.10	-1	4,682	-0.02%
2023/06/14	0.1	84.61	0	0.00	83.00	0.1	4,689	0.00%
2023/06/13	1	85.80	1	84.60	85.00	0	4,690	0.00%
2023/06/12	1	85.20	2	85.00	85.50	-1	4,682	-0.02%
2023/06/06	3	82.80	3	82.17	82.10	0	4,774	0.00%
2023/06/05	1	84.60	0	0.00	84.30	1	4,783	0.02%
2023/06/02	2	83.50	0	0.00	83.50	2	4,785	0.04%
2023/06/01	1	83.50	0	0.00	83.20	1	4,809	0.02%
2023/05/30	0	0.00	2	83.85	84.00	-2	4,864	-0.04%
2023/05/29	0	0.00	2	83.80	83.70	-2	4,962	-0.04%
2023/05/25	0	0.00	1	83.10	82.90	-1	4,997	-0.02%
2023/05/24	11	82.02	11	82.65	83.20	0	5,067	0.00%
2023/05/23	0	0.00	1	81.60	82.40	-1	5,182	-0.02%
2023/05/22	2	81.65	1	81.10	81.00	1	5,231	0.02%
2023/05/19	0.1	79.60	4	80.35	80.10	-4	5,370	-0.07%
2023/05/18	0.1	79.40	16	79.30	79.70	-16	5,492	-0.29%
2023/05/17	2	78.20	10	78.10	78.70	-8	5,465	-0.15%
2023/05/15	0.1	73.80	0	0.00	74.30	0.1	5,379	0.00%
2023/05/12	10	74.60	0	0.00	74.20	10	5,372	0.19%
2023/05/11	0.2	74.85	0	0.00	74.10	0.2	5,389	0.00%
2023/05/09	0	0.00	20	74.00	73.80	-20	5,407	-0.37%
2023/05/08	54.1	76.46	31	77.08	76.00	23.1	5,381	0.43%
2023/05/04	0.1	78.20	0	0.00	78.00	0.1	5,318	0.00%
2023/05/03	0.1	79.00	0	0.00	78.50	0.1	5,364	0.00%
2023/04/28	1	80.20	0	0.00	79.10	1	5,442	0.02%
2023/04/27	0	0.00	1	79.30	78.90	-1	5,371	-0.02%
2023/04/25	3	81.17	0	0.00	79.00	3	5,334	0.06%
2023/04/21	8	81.76	13	83.70	81.50	-5	5,285	-0.09%
2023/04/20	2	83.60	71	83.37	83.20	-69	5,273	-1.31%
2023/04/19	17	86.73	11	85.09	85.10	6	5,294	0.11%
2023/04/18	16	88.30	5	89.10	87.80	11	5,295	0.21%
2023/04/17	48	89.13	39	90.02	89.30	9	5,247	0.17%
2023/04/14	38	89.42	68	89.89	89.40	-30	5,271	-0.57%
2023/04/13	39	89.49	2	88.55	87.80	37	5,269	0.70%
2023/04/12	39	90.55	116	91.29	91.40	-77	5,117	-1.50%	大賣/
2023/04/11	114.1	85.80	111	85.53	86.90	3.1	4,723	0.07%	大買/大賣/
2023/04/10	57.1	82.66	1	81.70	81.70	56.1	4,506	1.24%
2023/04/07	55	83.22	1	82.40	83.00	54	4,459	1.21%
2023/04/06	0	0.00	2	78.10	78.00	-2	4,231	-0.05%
2023/03/30	0	0.00	5	77.40	77.50	-5	4,218	-0.12%
2023/03/29	2	77.11	0	0.00	77.10	2	4,226	0.05%
2023/03/28	6	78.58	31	79.38	78.80	-25	4,247	-0.59%
2023/03/27	0	0.00	15	78.57	78.50	-15	4,226	-0.35%
2023/03/24	0	0.00	80	78.40	78.50	-80	4,260	-1.88%
2023/03/23	26	77.60	41	77.53	77.50	-15	4,255	-0.35%
2023/03/22	71	80.04	0	0.00	78.80	71	4,202	1.69%
2023/03/21	60	80.23	3	82.03	80.90	57	4,105	1.39%
2023/03/20	75	77.98	63	79.41	81.00	12	3,858	0.31%
2023/03/16	10	74.87	0	0.00	74.60	10	3,706	0.27%
2023/03/15	0	0.00	10	76.70	74.70	-10	3,719	-0.27%
2023/03/14	2	74.90	0	0.00	74.80	2	3,704	0.05%
2023/03/13	0	0.00	33	72.88	76.30	-33	3,722	-0.89%
2023/03/10	0	0.00	65	73.81	74.20	-65	3,704	-1.75%
2023/03/09	62	77.48	2	76.90	76.30	60	3,732	1.61%
2023/03/06	27	76.56	1	76.10	75.80	26	3,708	0.70%
2023/03/03	24	75.66	0	0.00	75.00	24	3,693	0.65%
2023/03/02	4	75.18	0	0.00	74.70	4	3,712	0.11%
2023/03/01	2	76.25	19	75.65	76.90	-17	3,645	-0.47%
2023/02/24	3	71.90	0	0.00	71.90	3	3,589	0.08%
2023/02/23	10	74.60	0	0.00	74.20	10	3,562	0.28%
2023/02/22	2	74.35	1	75.20	73.20	1	3,597	0.03%
2023/02/21	3	77.07	26	77.23	77.00	-23	3,620	-0.64%
2023/02/20	0	0.00	1	74.90	75.20	-1	3,691	-0.03%
2023/02/17	1	74.20	4	73.33	74.00	-3	4,151	-0.07%
2023/02/16	20	73.03	5	72.06	72.60	15	4,027	0.37%
2023/02/15	1	68.02	2	68.30	68.60	-1	4,068	-0.02%
2023/02/09	0	70.80	1	70.30	70.50	-1	5,118	-0.02%
2023/02/08	1	71.80	5	71.50	71.50	-4	5,150	-0.08%
2023/02/07	1	70.60	3	70.00	70.70	-2	5,122	-0.04%
2023/02/06	2	69.50	1	70.70	68.80	1	5,101	0.02%
2023/02/03	0	0.00	1	69.60	69.60	-1	5,106	-0.02%
2023/02/02	0	70.00	10	70.20	70.30	-10	5,155	-0.19%
2023/02/01	1	68.60	1	68.60	68.40	0	5,177	0.00%
2023/01/31	10	67.00	0	0.00	66.90	10	5,197	0.19%
2023/01/30	3	65.07	4	65.23	65.50	-1	5,194	-0.02%
2023/01/13	0	63.00	0	0.00	62.40	0	5,404	0.00%
2023/01/12	0.1	63.60	0	0.00	63.50	0.1	5,475	0.00%
2023/01/11	0	0.00	2	64.20	64.00	-2	5,609	-0.04%
2023/01/09	1	63.01	2	63.60	63.50	-1	6,065	-0.02%
2023/01/06	0	0.00	1	63.30	63.70	-1	6,035	-0.02%
2023/01/05	1	62.00	1	63.20	61.80	0	5,979	0.00%
2023/01/04	1	62.01	5	63.34	62.20	-4	5,993	-0.07%
2023/01/03	32	62.38	33	62.34	62.60	-1	5,910	-0.02%
2022/12/28	0	0.00	2	58.80	58.20	-2	5,845	-0.03%
2022/12/27	3	60.80	1	61.60	59.80	2	5,866	0.03%
2022/12/26	1	58.70	1	58.80	58.70	0	5,817	0.00%
2022/12/23	7	58.81	4	57.03	59.40	3	5,829	0.05%
2022/12/22	3	58.37	7	57.51	58.10	-4	5,827	-0.07%
2022/12/21	7	56.59	9	57.06	56.60	-2	5,854	-0.03%
2022/12/20	10	57.02	8	57.50	56.50	2	5,857	0.03%
2022/12/16	5.1	61.26	0	0.00	60.50	5.1	5,835	0.09%
2022/12/15	2	63.10	0	0.00	62.60	2	5,786	0.03%
2022/12/14	1	62.80	0	0.00	62.80	1	5,761	0.02%
2022/12/08	1	64.40	1	63.70	64.00	0	5,719	0.00%
2022/12/07	1	64.70	3	64.27	64.30	-2	5,716	-0.03%
2022/12/06	1	66.10	1	67.70	66.10	0	5,696	0.00%
2022/12/05	3	69.07	0	0.00	68.20	3	5,685	0.05%
2022/12/01	1	68.00	1	67.10	68.00	0	5,641	0.00%
2022/11/30	1	64.80	0	0.00	65.70	1	5,581	0.02%
2022/11/24	3	65.87	4	65.88	66.10	-1	5,615	-0.02%
2022/11/23	0	0.00	2	64.45	64.30	-2	5,568	-0.04%
2022/11/22	1	63.80	1	64.40	63.60	0	5,568	0.00%
2022/11/21	1	65.40	1	67.40	65.50	0	5,547	0.00%
2022/11/18	2	68.65	1	68.60	67.60	1	5,540	0.02%
2022/11/17	1	69.60	2	68.80	68.30	-1	5,558	-0.02%
2022/11/16	2	67.65	6.1	66.73	69.00	-4.1	5,487	-0.07%
2022/11/15	6	62.55	24	63.22	67.40	-18	5,320	-0.34%
2022/11/11	10	77.35	1	78.00	75.00	9	4,998	0.18%
2022/11/10	3	75.80	2	74.95	75.00	1	4,862	0.02%
2022/11/09	24	77.33	26	76.68	76.80	-2	4,819	-0.04%
2022/11/08	0	0.00	3	76.07	76.50	-3	4,351	-0.07%
2022/11/07	2	69.35	3	69.90	69.60	-1	4,334	-0.02%
2022/11/04	2	65.55	3	65.93	66.60	-1	4,277	-0.02%
2022/11/03	1	66.81	1	67.30	67.00	0	4,307	0.00%
2022/11/02	2	68.25	0	0.00	67.80	2	4,309	0.05%
2022/11/01	4	68.00	5	68.08	68.00	-1	4,366	-0.02%
2022/10/31	3	69.07	2	69.25	68.50	1	4,354	0.02%
2022/10/28	1	68.50	1	67.00	67.00	0	4,338	0.00%
2022/10/27	1	72.10	1	71.90	72.90	0	4,307	0.00%
2022/10/25	1	69.60	1	69.00	68.60	0	4,422	0.00%
2022/10/21	3	72.00	3	71.97	69.90	0	4,596	0.00%
2022/10/20	1	73.00	0	0.00	74.00	1	4,546	0.02%
2022/10/19	4	73.95	7	73.79	74.90	-3	4,500	-0.07%
2022/10/18	4	73.88	2	73.05	74.00	2	4,386	0.05%
2022/10/17	3	66.27	4	70.60	70.80	-1	4,107	-0.02%
2022/10/14	1	63.90	1	63.00	65.60	0	3,981	0.00%
2022/10/13	2	60.55	1	63.30	60.00	1	4,016	0.02%
2022/10/12	0	64.90	0	0.00	65.70	0	4,029	0.00%
2022/10/07	0	0.00	57	69.35	67.90	-57	4,017	-1.42%
2022/10/06	56	68.06	0	0.00	68.00	56	4,013	1.40%
2022/10/05	3	66.13	0	0.00	67.20	3	4,016	0.07%
2022/09/28	0	0.00	6	60.80	59.70	-6	4,243	-0.14%
2022/09/26	0	0.00	5	61.30	60.80	-5	4,336	-0.12%
2022/09/23	2	67.10	6	66.23	66.20	-4	4,392	-0.09%
2022/09/21	0.1	68.20	0	0.00	68.20	0.1	4,466	0.00%
2022/09/19	2	69.55	2	69.10	68.60	0	4,527	0.00%
2022/09/15	2	71.20	2	71.90	71.00	0	4,639	0.00%
2022/09/14	0	0.00	1	69.20	71.10	-1	4,722	-0.02%
2022/09/13	0	0.00	5	72.00	71.10	-5	4,779	-0.10%
2022/09/08	1	68.70	0	0.00	69.90	1	4,964	0.02%
2022/09/07	1	68.10	0	0.00	68.30	1	4,991	0.02%
2022/09/06	1.1	71.95	1	70.00	69.50	0.1	4,993	0.00%
2022/09/05	5.1	74.56	0	0.00	71.90	5.1	4,984	0.10%
2022/09/02	1	75.20	1	76.90	76.10	0	4,963	0.00%
2022/09/01	0.1	75.90	3	75.63	75.10	-3	4,958	-0.06%
2022/08/31	6.1	76.47	0	0.00	77.00	6.1	4,952	0.12%
2022/08/30	1	74.40	2	75.35	74.90	-1	4,964	-0.02%
2022/08/29	0.1	74.80	0	0.00	74.30	0.1	4,984	0.00%
2022/08/26	0.2	77.73	0	0.00	77.30	0.2	4,987	0.00%
2022/08/24	1	78.60	0	0.00	78.00	1	5,252	0.02%
2022/08/23	2.1	76.65	3	76.50	76.60	-1	5,210	-0.02%
2022/08/22	2	78.70	0	0.00	77.80	2	5,185	0.04%
2022/08/19	0	0.00	1	78.90	77.90	-1	5,145	-0.02%
2022/08/18	7	77.89	1	75.60	77.80	6	5,075	0.12%
2022/08/17	1	75.80	0	0.00	75.10	1	4,915	0.02%
2022/08/16	10	77.08	0	0.00	76.00	10	4,912	0.20%
2022/08/15	4	77.40	3	77.80	78.50	1	4,862	0.02%
2022/08/12	2	76.05	2	75.65	75.20	0	4,746	0.00%
2022/08/11	1	70.90	1	70.90	70.80	0	4,603	0.00%
2022/08/09	2	69.10	1	68.90	68.90	1	4,544	0.02%
2022/08/08	2	69.25	3	69.00	69.50	-1	4,547	-0.02%
2022/08/04	9	65.42	0	0.00	66.70	9	4,484	0.20%
2022/08/02	2	67.85	0	0.00	66.60	2	4,450	0.04%
2022/08/01	2	69.90	0	0.00	69.90	2	4,395	0.05%
2022/07/29	3.1	74.93	7	74.94	74.10	-4	4,285	-0.09%
2022/07/28	13.2	78.47	7	77.97	76.60	6.2	4,233	0.15%
2022/07/27	19	96.49	0	0.00	96.70	19	4,070	0.47%
2022/07/25	0	0.00	1	100.50	99.00	-1	4,036	-0.02%
2022/07/22	0	0.00	1	102.50	101.50	-1	4,072	-0.02%
2022/07/21	1	102.50	3	101.67	102.50	-2	4,139	-0.05%
2022/07/18	0	0.00	1	95.60	95.60	-1	4,245	-0.02%
2022/07/15	0	0.00	1	91.30	92.10	-1	4,259	-0.02%
2022/07/14	2	91.10	1	91.00	91.00	1	4,246	0.02%
2022/07/13	0	0.00	1	89.80	89.30	-1	4,230	-0.02%
2022/07/12	4	87.10	0	0.00	86.60	4	4,242	0.09%
2022/07/11	2	90.45	0	0.00	90.00	2	4,267	0.05%
2022/07/06	4	87.48	0	0.00	86.20	4	4,143	0.10%
2022/07/05	1	87.20	1	85.40	86.50	0	4,142	0.00%
2022/07/01	0.1	83.10	1	83.10	81.90	-0.9	4,170	-0.02%
2022/06/30	0.1	90.60	0	0.00	90.00	0.1	4,076	0.00%
2022/06/22	1	94.96	3	94.70	91.70	-2	3,866	-0.05%
2022/06/20	0.1	97.00	10	96.80	93.60	-9.9	3,775	-0.26%
2022/06/17	1	102.50	0	0.00	102.00	1	3,668	0.03%
2022/06/16	4	109.75	1	113.50	107.00	3	3,615	0.08%
2022/06/15	1	113.00	1	113.50	112.50	0	3,608	0.00%
2022/06/14	3	114.50	2	114.25	116.00	1	3,636	0.03%
2022/06/13	0.1	115.50	3	116.00	115.00	-3	3,650	-0.08%
2022/06/08	0.1	120.00	4	121.50	118.50	-4	3,680	-0.11%
2022/06/07	2	120.25	2	120.50	120.00	0	3,688	0.00%
2022/06/06	1	118.00	1	119.00	119.00	0	3,691	0.00%
2022/06/02	5	120.10	2	120.00	119.00	3	3,742	0.08%
2022/06/01	4	121.75	2	120.75	121.00	2	3,709	0.05%
2022/05/31	1	114.50	1	115.00	115.00	0	3,485	0.00%
2022/05/27	0	0.00	0.2	111.50	111.50	-0.2	3,558	-0.01%
2022/05/26	0	0.00	4	110.13	109.50	-4	3,583	-0.11%
2022/05/24	0.2	110.83	0	0.00	109.50	0.2	4,117	0.00%
2022/05/23	1	113.00	0	0.00	113.00	1	4,198	0.02%
2022/05/20	3.1	116.52	0.1	118.50	115.50	3	4,183	0.07%
2022/05/19	1.1	118.38	0	0.00	118.50	1.1	4,166	0.03%
2022/05/18	3	119.00	0	0.00	118.50	3	4,147	0.07%
2022/05/11	0.1	115.00	0	0.00	114.50	0.1	4,171	0.00%
2022/05/10	0	0.00	1	109.50	117.50	-1	4,182	-0.02%
2022/05/09	1	115.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	0.1	117.50	0	0.00	117.00	0.1	4,173	0.00%
2022/05/05	0	0.00	1	120.00	119.50	-1	4,177	-0.02%
2022/05/04	1	118.00	1	119.00	119.00	0	4,159	0.00%
2022/05/03	0	0.00	1	116.00	117.00	-1	4,139	-0.02%
2022/04/29	1	119.00	0	0.00	116.00	1	4,183	0.02%
2022/04/28	3	115.17	0	0.00	115.50	3	4,171	0.07%
2022/04/27	5	113.91	2	116.00	116.00	3	4,117	0.07%
2022/04/26	9	120.39	1	124.50	119.00	8	4,020	0.20%
2022/04/25	0	0.00	3.1	117.50	118.50	-3.1	3,885	-0.08%
2022/04/22	3.1	122.34	2	122.50	122.00	1.1	3,870	0.03%
2022/04/21	3	124.17	1	126.00	125.50	2	3,937	0.05%
2022/04/20	3	121.83	2	122.25	122.50	1	3,919	0.03%
2022/04/19	2	122.50	0	0.00	121.00	2	4,027	0.05%
2022/04/18	2	121.25	3	121.83	122.50	-1	4,064	-0.02%
2022/04/15	1	123.00	2	126.50	122.50	-1	4,097	-0.02%
2022/04/14	0	129.50	1.1	129.00	129.00	-1.1	4,152	-0.03%
2022/04/12	1	126.00	2	126.50	128.00	-1	4,364	-0.02%
2022/04/11	0.1	127.00	8	129.00	126.00	-7.9	4,512	-0.18%
2022/04/08	6	130.75	0.2	131.56	131.00	5.8	4,545	0.13%
2022/04/07	6.5	135.55	4	136.12	131.00	2.4	4,502	0.05%
2022/04/06	0.1	143.74	0	0.00	142.50	0.1	4,416	0.00%
2022/04/01	0.1	145.00	0	0.00	145.00	0.1	4,538	0.00%
2022/03/31	0	146.50	0	0.00	146.00	0	4,634	0.00%
2022/03/30	1	148.00	1	149.00	148.00	0	4,706	0.00%
2022/03/29	1	147.50	1	149.00	148.00	0	4,718	0.00%
2022/03/28	1.1	146.95	0	0.00	147.00	1.1	4,760	0.02%
2022/03/25	2.1	150.76	8	150.00	149.50	-5.9	4,806	-0.12%
2022/03/24	0	151.50	1	151.00	152.00	-1	4,901	-0.02%
2022/03/23	7	149.71	2	152.25	151.50	5	4,982	0.10%
2022/03/22	0.1	148.25	0	0.00	148.00	0.1	5,150	0.00%
2022/03/21	5	152.00	7	150.57	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	3	148.50	149.00	-3	5,238	-0.06%
2022/03/17	1	149.50	1	148.00	148.00	0	5,245	0.00%
2022/03/16	2.1	145.90	2.1	144.00	145.00	0	5,277	0.00%
2022/03/15	2.2	145.70	6	144.42	144.00	-3.9	5,332	-0.07%
2022/03/14	0	0.00	1	148.00	148.00	-1	5,398	-0.02%
2022/03/11	2.1	145.48	0	0.00	145.00	2.1	5,615	0.04%
2022/03/10	5	148.50	8	148.56	148.00	-3	5,715	-0.05%
2022/03/09	7	145.14	1	145.00	146.00	6	5,782	0.10%
2022/03/08	10	145.00	1	143.50	142.50	9	5,897	0.15%
2022/03/07	1.1	147.09	5	147.40	147.00	-3.9	5,927	-0.07%
2022/03/04	6	153.83	5	153.00	153.00	1	5,994	0.02%
2022/03/03	1.1	156.48	6	156.08	156.00	-4.9	6,127	-0.08%
2022/03/02	1	158.50	2	156.00	156.50	-1	6,211	-0.02%
2022/03/01	3	153.50	1	153.00	153.50	2	6,202	0.03%
2022/02/25	3.1	158.36	3	157.33	152.00	0.1	6,280	0.00%
2022/02/24	13	156.04	11	156.27	156.00	2	6,265	0.03%
2022/02/23	1	154.50	1	153.50	154.50	0	6,083	0.00%
2022/02/22	0.1	146.50	0	0.00	146.00	0.1	6,358	0.00%
2022/02/21	1.1	148.05	1	150.00	149.50	0.1	7,504	0.00%
2022/02/18	2.1	147.76	0	0.00	150.00	2.1	8,235	0.02%
2022/02/15	1	148.00	0	0.00	146.00	1	8,455	0.01%
2022/02/14	0.1	149.50	1	150.50	149.50	-0.9	8,475	-0.01%
2022/02/10	1.1	153.05	0	0.00	153.50	1.1	8,699	0.01%
2022/02/09	0.1	155.00	3	154.50	156.50	-2.9	8,765	-0.03%
2022/02/08	0	0.00	2	152.00	153.00	-2	8,868	-0.02%
2022/02/07	3.1	145.98	0	0.00	146.50	3.1	8,910	0.03%
2022/01/26	0	0.00	2	146.75	145.50	-2	8,992	-0.02%
2022/01/25	0.1	147.00	2	145.50	145.00	-1.9	9,153	-0.02%
2022/01/24	0	0.00	1	144.00	149.50	-1	9,426	-0.01%
2022/01/21	2.1	150.50	0.1	150.50	149.50	2	9,663	0.02%
2022/01/20	0.1	154.50	0	0.00	154.00	0.1	10,078	0.00%
2022/01/19	1	155.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	4	160.00	0	0.00	155.50	4	10,457	0.04%
2022/01/17	1	155.50	0	0.00	157.50	1	10,516	0.01%
2022/01/14	0	0.00	2	152.00	152.00	-2	10,633	-0.02%
2022/01/13	0.1	155.50	0	0.00	155.00	0.1	11,031	0.00%
2022/01/12	2	153.75	1	155.00	156.00	1	11,081	0.01%
2022/01/11	0.1	160.00	1	158.00	159.00	-0.9	11,147	-0.01%
2022/01/10	4	161.13	0	0.00	163.50	4	11,206	0.04%
2022/01/07	3.1	159.98	7	161.86	159.00	-3.9	11,373	-0.03%
2022/01/06	2.1	163.56	0	164.50	163.00	2.1	11,458	0.02%
2022/01/05	0.1	169.50	1	167.00	167.50	-0.9	11,517	-0.01%
2022/01/04	0.1	175.48	2	174.75	172.50	-1.9	11,520	-0.02%
2022/01/03	4	174.13	1	175.48	176.50	3	11,503	0.03%
2021/12/30	1	171.50	0	0.00	171.50	1	11,577	0.01%
2021/12/29	2	172.00	0	0.00	171.00	2	11,897	0.02%
2021/12/28	0.1	171.75	1	175.50	171.00	-0.9	12,314	-0.01%
2021/12/27	1	172.00	1.1	171.76	173.00	-0.1	12,392	0.00%
2021/12/24	0.1	168.50	4	168.50	167.50	-3.9	12,543	-0.03%
2021/12/22	0	0.00	1	171.00	171.00	-1	12,757	-0.01%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	4	173.25	2	172.00	170.50	2	12,865	0.02%
2021/12/17	3.1	171.66	4	172.50	170.00	-1	12,878	-0.01%
2021/12/16	2	172.99	5	173.00	173.00	-3	12,975	-0.02%
2021/12/14	1.2	162.09	0	0.00	160.50	1.2	12,907	0.01%
2021/12/13	1	166.00	1	167.50	167.00	0	12,940	0.00%
2021/12/10	0.1	167.00	0	0.00	165.50	0.1	13,087	0.00%
2021/12/09	1.1	170.05	3	171.83	169.00	-2	13,075	-0.01%
2021/12/08	1.1	176.27	3	173.67	173.00	-1.9	13,121	-0.01%
2021/12/07	12.1	174.95	6	173.83	173.00	6.1	13,391	0.05%
2021/12/06	2	171.75	1.1	172.50	172.50	0.9	13,493	0.01%
2021/12/03	0	0.00	2	170.50	170.50	-2	13,607	-0.01%
2021/12/02	4	167.76	2	169.00	166.50	2	13,776	0.01%
2021/12/01	0	0.00	3.1	166.89	169.50	-3.1	14,020	-0.02%
2021/11/30	1.2	168.58	0	0.00	166.00	1.2	14,345	0.01%
2021/11/29	3	161.83	7	155.50	163.50	-4	14,557	-0.03%
2021/11/26	2	165.00	3	166.50	162.50	-1	14,708	-0.01%
2021/11/25	1.1	169.45	0	0.00	168.00	1.1	15,011	0.01%
2021/11/24	2	167.00	0	0.00	169.00	2	15,081	0.01%
2021/11/23	2.1	169.38	3	169.67	169.00	-0.9	15,233	-0.01%
2021/11/22	2.2	176.19	0	0.00	176.50	2.2	15,337	0.01%
2021/11/19	10.2	175.65	12	175.42	172.50	-1.8	15,709	-0.01%
2021/11/18	30.2	178.19	20	176.73	173.50	10.2	15,879	0.06%
2021/11/17	20	165.20	26	166.54	171.50	-6	15,099	-0.04%
2021/11/16	7.1	157.14	4	158.00	156.00	3.1	14,940	0.02%
2021/11/15	10	158.10	7	157.36	156.50	3	15,536	0.02%
2021/11/12	1	154.00	5	156.00	155.00	-4	16,770	-0.02%
2021/11/11	3	153.50	3	156.67	154.50	0	16,996	0.00%
2021/11/10	4	153.38	6	153.75	152.50	-2	17,198	-0.01%
2021/11/09	11	156.64	9	156.00	155.50	2	17,489	0.01%
2021/11/08	9.1	150.46	3	150.33	152.00	6.1	17,513	0.03%
2021/11/05	5	148.20	3	148.50	148.50	2	17,807	0.01%
2021/11/04	0.1	145.50	0	0.00	144.50	0.1	18,007	0.00%
2021/11/03	0	0.00	1.1	146.52	148.50	-1.1	18,247	-0.01%
2021/11/02	6.1	146.40	6	148.08	144.00	0.1	18,473	0.00%
2021/11/01	14.1	152.50	11	151.41	150.00	3.1	18,641	0.02%
2021/10/29	9.1	163.28	15	161.50	160.00	-6	18,846	-0.03%
2021/10/28	28	168.21	23	165.24	164.00	5	19,154	0.03%
2021/10/27	7.1	156.65	14	157.04	158.50	-7	19,858	-0.03%
2021/10/26	14	155.11	7	154.50	152.50	7	20,775	0.03%
2021/10/25	8	148.19	3	149.00	149.00	5	21,535	0.02%
2021/10/22	10	148.55	14	148.39	148.00	-4	22,191	-0.02%
2021/10/21	10	154.20	7	157.64	151.00	3	22,793	0.01%
2021/10/20	10	146.05	6	145.83	147.00	4	23,424	0.02%
2021/10/19	7	146.50	7	144.93	145.50	0	24,926	0.00%
2021/10/18	1	141.50	1	141.50	143.00	0	25,500	0.00%
2021/10/15	3	140.17	3	140.83	141.00	0	25,649	0.00%
2021/10/14	33	139.21	35	138.67	139.00	-2	25,598	-0.01%
2021/10/13	14	136.71	11	134.91	134.00	3	25,541	0.01%
2021/10/12	1	139.00	2	139.75	139.00	-1	25,547	0.00%
2021/10/08	13	147.31	12	143.83	145.00	1	25,639	0.00%
2021/10/07	0	0.00	8	147.19	147.00	-8	25,668	-0.03%
2021/10/06	14	147.00	20	143.65	140.00	-6	25,703	-0.02%
2021/10/05	9	149.50	4	148.00	150.50	5	25,490	0.02%
2021/10/04	3.1	143.00	20	142.20	139.50	-16.9	25,173	-0.07%
2021/10/01	17	153.21	9	150.11	148.50	8	25,123	0.03%
2021/09/30	8	154.56	2	154.50	155.00	6	25,106	0.02%
2021/09/29	4	155.75	4	154.88	153.50	0	25,212	0.00%
2021/09/28	9	165.50	12	162.75	162.00	-3	25,688	-0.01%
2021/09/27	5	166.00	6	168.08	168.00	-1	25,883	0.00%
2021/09/24	13	163.77	11	164.14	164.00	2	26,181	0.01%
2021/09/23	2	159.75	6	160.00	161.00	-4	26,339	-0.02%
2021/09/22	1	160.00	4	161.00	160.50	-3	26,604	-0.01%
2021/09/17	2	167.00	1	167.50	169.50	1	26,950	0.00%
2021/09/16	3	168.50	3	166.00	165.50	0	27,110	0.00%
2021/09/15	12.4	168.73	7	165.29	165.00	5.4	27,266	0.02%
2021/09/14	0	0.00	1	177.50	176.50	-1	27,647	0.00%
2021/09/13	10	178.60	6	175.00	175.00	4	28,072	0.01%
2021/09/10	9	182.78	4	185.63	179.00	5	28,528	0.02%
2021/09/09	1	180.00	6	178.83	179.50	-5	28,530	-0.02%
2021/09/08	3.1	173.17	4	176.00	169.00	-1	28,671	0.00%
2021/09/07	3	175.83	2	177.75	176.50	1	29,141	0.00%
2021/09/06	6	174.83	7	174.57	174.50	-1	29,420	0.00%
2021/09/03	19	184.29	15	181.37	180.50	4	29,785	0.01%
2021/09/02	10.3	188.71	9	189.72	186.00	1.3	30,498	0.00%
2021/09/01	3.1	194.68	3	194.50	195.50	0.1	31,476	0.00%
2021/08/31	6	193.67	24	195.02	191.50	-18	32,096	-0.06%
2021/08/30	22	191.41	2	190.00	189.00	20	32,647	0.06%
2021/08/27	0.1	189.50	1	188.50	190.50	-1	33,242	0.00%
2021/08/26	3	189.67	2	191.25	190.50	1	34,115	0.00%
2021/08/25	18	192.61	51	191.30	193.50	-33	35,424	-0.09%
2021/08/24	66.2	193.44	51	191.16	190.00	15.2	35,921	0.04%
2021/08/23	9.1	200.27	6	200.58	202.00	3.1	36,217	0.01%
2021/08/20	47	194.21	76	191.55	190.50	-29	36,492	-0.08%
2021/08/19	114.1	199.39	98	197.10	189.50	16.1	36,702	0.04%	大買/
2021/08/18	40.4	195.03	4	199.00	208.00	36.4	36,877	0.10%
2021/08/17	26.6	218.53	4.3	214.58	207.50	22.3	37,064	0.06%
2021/08/16	7.1	220.86	2	222.50	221.00	5.1	37,988	0.01%
2021/08/13	6.3	227.22	5	231.80	224.00	1.3	38,240	0.00%
2021/08/12	6.5	239.48	6	236.42	236.50	0.5	38,758	0.00%
2021/08/11	4.3	238.16	3	239.33	237.00	1.3	39,687	0.00%
2021/08/10	13.8	250.55	13	254.58	248.50	0.7	39,841	0.00%
2021/08/09	7.5	260.44	3	262.17	252.00	4.5	40,193	0.01%
2021/08/06	11.3	267.43	2	270.50	269.50	9.3	41,121	0.02%
2021/08/05	17.5	266.33	11	269.00	265.50	6.5	41,868	0.02%
2021/08/04	7.7	277.42	5	275.90	274.00	2.7	42,818	0.01%
2021/08/03	17.2	284.78	15.2	286.34	282.50	2.1	42,779	0.00%
2021/08/02	94.2	292.92	83	290.60	280.00	11.2	42,832	0.03%
2021/07/30	19.2	283.11	15	284.40	276.50	4.2	42,231	0.01%
2021/07/29	50.5	264.53	55.4	267.86	275.00	-4.9	41,722	-0.01%
2021/07/28	8.7	274.23	5.2	269.62	261.00	3.5	41,284	0.01%
2021/07/27	14.2	279.02	164.1	280.36	290.00	-149.9	41,322	-0.36%	大賣/鉅額交易
2021/07/26	96	281.78	59.1	283.38	276.00	37	40,993	0.09%
2021/07/23	90.1	265.08	42.2	265.21	270.50	48	40,197	0.12%
2021/07/22	4	239.75	18.4	238.98	246.00	-14.4	39,107	-0.04%
2021/07/21	7	222.21	13.5	218.84	224.00	-6.5	38,837	-0.02%
2021/07/20	7.3	218.71	2	216.25	214.00	5.3	39,098	0.01%
2021/07/19	0	0.00	4.1	226.99	226.00	-4.1	39,414	-0.01%
2021/07/16	5	227.10	6	225.67	225.50	-1	39,721	0.00%
2021/07/15	5.1	222.06	9.3	220.03	224.50	-4.3	40,297	-0.01%
2021/07/14	26.1	207.84	29	214.74	215.50	-2.9	41,013	-0.01%
2021/07/13	15.9	215.31	15.4	213.18	210.00	0.5	41,311	0.00%
2021/07/12	9	222.83	3	223.17	221.00	6	42,235	0.01%
2021/07/09	5	220.80	5.5	221.77	220.50	-0.5	43,038	0.00%
2021/07/08	6	227.42	7.5	225.57	225.00	-1.5	43,962	0.00%
2021/07/07	5.1	227.59	155.1	226.19	224.00	-150	44,613	-0.34%	大賣/鉅額交易
2021/07/06	4.3	232.28	16	232.75	231.00	-11.7	45,041	-0.03%
2021/07/05	169.6	237.58	19.2	240.32	238.50	150.4	45,758	0.33%	大買/鉅額交易
2021/07/02	7	228.50	5	227.40	228.00	2	45,754	0.00%
2021/07/01	14.1	226.11	13	227.69	222.00	1.1	45,948	0.00%
2021/06/30	2	225.50	32	226.94	226.00	-30	46,289	-0.06%
2021/06/29	46.6	229.24	12	227.21	219.00	34.6	46,999	0.07%
2021/06/28	20	228.88	14	229.54	233.00	6	46,737	0.01%
2021/06/25	11	220.14	33	219.76	220.00	-22	46,470	-0.05%
2021/06/24	6	216.92	6.4	217.03	217.00	-0.4	46,369	0.00%
2021/06/23	44	218.76	30	222.82	217.50	14	46,246	0.03%
2021/06/22	36	213.97	25	213.92	212.50	11	45,753	0.02%
2021/06/21	29.1	213.63	11	212.91	208.00	18.1	45,360	0.04%
2021/06/18	6.1	225.20	8	223.38	222.50	-1.9	44,912	0.00%
2021/06/17	15	223.87	9	225.94	228.50	6	44,681	0.01%
2021/06/16	19.5	231.80	115	241.03	223.00	-95.6	44,410	-0.22%	大賣/
2021/06/15	132	243.99	28	243.39	242.50	104	43,982	0.24%	大買/鉅額交易
2021/06/11	23	241.67	11.1	240.87	241.00	12	44,896	0.03%
2021/06/10	13.5	243.96	110	248.85	240.00	-96.6	44,973	-0.21%	大賣/
2021/06/09	148	242.99	50.4	239.99	248.00	97.6	44,862	0.22%	大買/
2021/06/08	69.2	239.52	131.2	240.56	230.50	-62	44,752	-0.14%	大賣/
2021/06/07	74.5	234.60	14	231.25	238.00	60.5	44,289	0.14%
2021/06/04	10.1	229.69	8.5	228.35	226.50	1.6	43,743	0.00%
2021/06/03	41.9	223.60	29.5	224.95	230.00	12.4	43,243	0.03%
2021/06/02	37	229.09	53	232.58	216.00	-16.1	42,269	-0.04%
2021/06/01	113	228.08	114.4	230.61	232.50	-1.4	40,906	0.00%	大買/大賣/
2021/05/31	79	205.57	67	208.34	211.50	12	39,973	0.03%
2021/05/28	15	202.53	34	203.16	199.50	-19	39,364	-0.05%
2021/05/27	16	198.69	16	198.13	200.00	0	39,070	0.00%
2021/05/26	14.1	198.77	138	201.87	192.50	-124	38,520	-0.32%	大賣/鉅額交易
2021/05/25	73	202.55	20	200.50	199.50	53	37,898	0.14%
2021/05/24	100	191.27	19	188.29	190.00	81	36,643	0.22%
2021/05/21	6	172.08	7	172.50	176.00	-1	35,838	0.00%
2021/05/20	23.2	172.52	6	173.58	169.00	17.2	35,635	0.05%
2021/05/19	5	174.50	8	173.69	179.00	-3	35,152	-0.01%
2021/05/18	7	158.86	17	159.41	163.00	-10	34,334	-0.03%
2021/05/17	8.1	155.79	6	154.50	148.50	2.1	34,113	0.01%
2021/05/14	31.3	171.57	34	177.28	164.50	-2.7	33,842	-0.01%
2021/05/13	25	165.14	69.3	168.13	171.00	-44.3	32,760	-0.14%
2021/05/12	46.2	156.40	51	160.50	161.00	-4.8	31,940	-0.02%
2021/05/11	20.4	165.57	9	165.28	162.50	11.4	30,804	0.04%
2021/05/10	46	185.76	23	192.93	180.50	23	30,623	0.08%
2021/05/07	1	181.00	27	182.74	183.00	-26	30,225	-0.09%
2021/05/06	24	175.23	23	175.59	171.00	1	29,853	0.00%
2021/05/05	18.1	182.51	15	182.27	172.50	3.1	29,380	0.01%
2021/05/04	13.1	179.90	33	188.12	191.50	-19.9	29,111	-0.07%
2021/05/03	27	189.63	3	194.17	179.50	24	28,545	0.08%
2021/04/29	3	201.00	5	198.90	199.00	-2	28,395	-0.01%
2021/04/28	24	202.54	4	203.63	201.00	20	28,586	0.07%
2021/04/27	31	200.26	6	197.50	195.50	25	28,353	0.09%
2021/04/26	11	197.14	10.5	196.50	196.50	0.5	28,220	0.00%
2021/04/23	8.4	190.76	6.1	185.98	193.50	2.3	28,108	0.01%
2021/04/22	16.2	181.49	24	182.40	176.00	-7.9	28,446	-0.03%
2021/04/21	27.2	171.74	26.1	176.69	179.00	1.1	28,387	0.00%
2021/04/20	33.2	198.19	15	199.07	182.00	18.2	27,900	0.07%
2021/04/19	9	204.28	4	201.88	198.50	5	27,235	0.02%
2021/04/16	18	229.00	71	228.67	220.50	-53	27,122	-0.20%
2021/04/15	27	207.93	49	210.62	220.00	-22	26,314	-0.08%
2021/04/14	105	197.20	134.7	197.99	200.00	-29.7	25,679	-0.12%	大買/大賣/
2021/04/13	78	214.61	37	208.96	202.50	41	24,924	0.16%
2021/04/12	73	208.49	90.7	208.42	202.50	-17.7	24,342	-0.07%
2021/04/09	40.2	231.78	31	235.08	225.00	9.2	23,930	0.04%
2021/04/08	72	229.09	14	230.64	236.50	58	23,464	0.25%
2021/04/07	23	216.22	68	218.04	215.00	-45	23,107	-0.19%
2021/04/06	69	215.90	111	213.45	218.50	-42	22,891	-0.18%	大賣/
2021/04/01	98	190.10	16.2	193.54	199.00	81.8	22,675	0.36%
2021/03/31	32	190.78	118.1	183.40	181.00	-86.1	22,011	-0.39%	大賣/
2021/03/30	12	178.50	24	180.73	183.50	-12	22,479	-0.05%
2021/03/29	39	173.32	0.1	174.00	174.00	38.9	22,643	0.17%
2021/03/26	32.4	150.27	2	158.00	158.50	30.4	23,226	0.13%
2021/03/25	2	145.00	0	0.00	144.50	2	23,434	0.01%
2021/03/24	9.5	154.50	0	0.00	148.00	9.5	23,608	0.04%
2021/03/23	1	157.50	1	152.00	152.00	0	23,801	0.00%
2021/03/22	0	0.00	29	155.00	154.00	-29	24,108	-0.12%
2021/03/19	41	157.13	10	151.55	159.00	31	24,041	0.13%
2021/03/18	42	146.81	7.3	150.17	152.50	34.7	23,912	0.15%
2021/03/17	7	146.50	2	146.00	139.00	5	23,843	0.02%
2021/03/16	13	142.92	13	144.12	148.50	0	22,616	0.00%
2021/03/15	9	133.61	5	128.50	135.00	4	21,961	0.02%
2021/03/12	22	116.14	81	117.64	123.00	-59	21,016	-0.28%
2021/03/11	58	107.92	7	107.57	112.00	51	19,953	0.26%
2021/03/10	6	104.42	5	105.60	102.00	1	19,630	0.01%
2021/03/09	5	99.78	0	0.00	100.00	5	19,296	0.03%
2021/03/08	0	0.00	10	100.50	96.10	-10	19,365	-0.05%
2021/03/05	0	0.00	3	99.23	99.20	-3	19,397	-0.02%
2021/03/04	21	101.26	21	102.45	101.50	0	19,409	0.00%
2021/03/03	11	103.09	1	101.00	101.00	10	19,427	0.05%
2021/03/02	2	105.75	2	105.25	104.50	0	19,354	0.00%
2021/02/26	0	0.00	1	103.50	99.80	-1	19,082	-0.01%
2021/02/25	15	105.07	5	107.80	101.00	10	18,950	0.05%
2021/02/24	15	112.17	13	107.62	106.50	2	18,832	0.01%
2021/02/23	10	110.35	8	111.94	113.50	2	18,669	0.01%
2021/02/22	6	106.83	11	107.91	109.00	-5	18,470	-0.03%
2021/02/19	6	101.26	10	102.46	99.70	-4	18,188	-0.02%
2021/02/18	5	97.58	93	97.56	99.30	-88	17,890	-0.49%
2021/02/17	98	94.81	2	95.65	94.80	96	17,744	0.54%
2021/02/05	10	87.44	10	87.77	88.30	0	17,606	0.00%
2021/02/04	3	84.73	3	85.70	83.10	0	17,491	0.00%
2021/02/03	1	85.80	3	84.17	83.60	-2	17,453	-0.01%
2021/02/02	3	82.23	2	82.25	81.90	1	17,654	0.01%
2021/01/29	1	88.70	1	84.00	84.00	0	17,492	0.00%
2021/01/28	3	91.67	3	88.43	88.40	0	17,286	0.00%
2021/01/27	1	92.80	0	0.00	90.80	1	17,175	0.01%
2021/01/26	1	90.80	3	92.27	90.80	-2	17,215	-0.01%
2021/01/25	3	99.00	2	96.55	95.60	1	16,996	0.01%
2021/01/22	7	101.14	3	100.73	101.00	4	17,006	0.02%
2021/01/21	2	96.80	4.5	96.74	97.90	-2.5	16,945	-0.01%
2021/01/20	2	100.30	0	0.00	98.60	2	16,813	0.01%
2021/01/19	5	107.90	2	109.25	109.50	3	16,898	0.02%
2021/01/18	2	109.75	1	108.50	108.50	1	16,782	0.01%
2021/01/15	4	109.88	8	109.31	110.50	-4	16,420	-0.02%
2021/01/14	2	101.45	3	104.33	106.00	-1	15,638	-0.01%
2021/01/13	2	98.05	5	96.96	96.60	-3	15,309	-0.02%
2021/01/12	4	94.69	3	96.10	93.50	1	15,066	0.01%
2021/01/11	7	95.79	9	98.44	98.00	-2	14,830	-0.01%
2021/01/08	7	93.14	6	92.08	92.90	1	14,485	0.01%
2021/01/07	3	89.53	4	89.90	91.90	-1	14,161	-0.01%
2021/01/06	2.5	87.56	0	0.00	86.10	2.5	13,867	0.02%
2021/01/05	0	0.00	2	87.70	87.90	-2	13,629	-0.01%
2021/01/04	0	0.00	2	92.10	90.70	-2	13,423	-0.01%
2020/12/31	3	95.03	2	96.30	93.50	1	13,225	0.01%
2020/12/30	5	96.50	8	95.31	95.10	-3	12,730	-0.02%
2020/12/29	3	98.67	2	96.75	95.50	1	12,492	0.01%
2020/12/28	1	99.50	5	97.38	99.00	-4	12,246	-0.03%
2020/12/25	1	89.40	4	89.73	91.50	-3	11,791	-0.03%
2020/12/24	17	87.54	6	86.33	87.50	11	11,465	0.10%
2020/12/23	3	79.70	5	83.40	85.00	-2	10,799	-0.02%
2020/12/22	10	82.97	10	84.16	77.50	0	10,442	0.00%
2020/12/21	12	75.80	13	76.12	80.80	-1	9,725	-0.01%
2020/12/18	3	73.10	3	72.93	73.50	0	9,411	0.00%
2020/12/17	0	0.00	3.8	71.01	72.20	-3.8	9,180	-0.04%
2020/12/16	3	70.73	3	71.17	68.40	0	8,966	0.00%
2020/12/15	2	69.50	1	69.50	67.70	1	8,530	0.01%
2020/12/14	2	69.50	3	68.77	68.50	-1	8,452	-0.01%
2020/12/11	0	0.00	1	69.80	68.70	-1	8,405	-0.01%
2020/12/10	1	67.90	0	0.00	67.50	1	8,237	0.01%
2020/12/09	2	68.75	4.9	68.68	69.90	-2.9	8,013	-0.04%
2020/12/08	4	65.73	3	65.90	66.50	1	7,848	0.01%
2020/12/07	3	64.07	3	64.70	65.10	0	7,784	0.00%
2020/12/04	2	66.60	1	66.70	64.80	1	7,756	0.01%
2020/12/03	2	67.50	3	67.03	67.40	-1	7,653	-0.01%
2020/12/02	0	0.00	2	67.20	66.50	-2	7,624	-0.03%
2020/12/01	1	68.30	3	66.97	65.70	-2	7,342	-0.03%
2020/11/30	1	65.30	0	0.00	66.60	1	7,166	0.01%
2020/11/27	2	61.80	2	62.50	62.50	0	6,971	0.00%
2020/11/26	0	0.00	2	61.40	61.90	-2	6,865	-0.03%
2020/11/25	0	0.00	1	61.60	59.10	-1	6,848	-0.01%
2020/11/24	2	60.60	9	60.28	60.90	-7	6,805	-0.10%
2020/11/23	6	61.52	0.7	60.36	60.10	5.3	6,790	0.08%
2020/11/19	8	59.33	3.5	59.56	58.40	4.5	6,661	0.07%
2020/11/18	1	58.00	2	57.80	57.20	-1	6,590	-0.02%
2020/11/17	0	0.00	3.6	57.53	57.40	-3.6	6,694	-0.05%
2020/11/16	3	57.70	2	57.05	57.00	1	6,670	0.01%
2020/11/13	6	57.08	49.8	57.20	57.10	-43.8	6,614	-0.66%
2020/11/12	7	57.53	8	55.13	55.00	-1	6,515	-0.02%
2020/11/11	2	57.30	0.7	56.60	56.30	1.3	6,390	0.02%
2020/11/10	1	56.40	1	56.80	56.30	0	6,437	0.00%
2020/11/05	0	0.00	1	50.50	50.30	-1	5,845	-0.02%
2020/11/04	1	50.30	3	49.97	50.40	-2	5,846	-0.03%
2020/10/30	3	53.30	3	52.40	51.20	0	5,847	0.00%
2020/10/28	0	0.00	3	51.30	51.20	-3	5,850	-0.05%
2020/10/26	0	0.00	7	46.60	47.00	-7	5,212	-0.13%
2020/10/14	0	0.00	5	33.55	33.50	-5	5,038	-0.10%
2020/10/13	0	0.00	7.5	33.38	33.80	-7.5	5,092	-0.15%
2020/10/12	0	0.00	1	33.00	32.60	-1	5,098	-0.02%
2020/10/07	2	33.35	20	33.81	34.00	-18	5,338	-0.34%
2020/10/06	2	33.50	0	0.00	33.50	2	5,610	0.04%
2020/09/29	4	32.34	0	0.00	32.30	4	6,154	0.06%
2020/09/22	3	33.70	3	33.60	33.60	0	7,661	0.00%
2020/09/18	10	33.25	1	33.45	33.30	9	7,707	0.12%
2020/09/10	0	0.00	0.7	32.50	32.65	-0.7	8,504	-0.01%
2020/09/07	0	0.00	5	32.90	32.35	-5	8,899	-0.06%
2020/08/28	0	0.00	1	32.20	32.70	-1	9,623	-0.01%
2020/08/27	1	32.10	0	0.00	32.10	1	9,829	0.01%
2020/08/26	0	0.00	2	33.43	33.00	-2	9,797	-0.02%
2020/08/25	1	33.35	1	33.40	33.25	0	9,811	0.00%
2020/08/24	1	33.20	1	33.25	33.20	0	9,816	0.00%
2020/08/21	1	33.55	0	0.00	33.45	1	9,858	0.01%
2020/08/20	2	33.55	1	34.65	32.95	1	9,864	0.01%
2020/08/19	3	36.18	0	0.00	35.95	3	9,753	0.03%
2020/08/18	3	37.07	0	0.00	37.05	3	9,735	0.03%
2020/08/17	0	0.00	3	37.07	37.30	-3	9,709	-0.03%
2020/08/14	11	36.44	1	36.50	36.40	10	9,816	0.10%
2020/08/13	2	37.00	1	38.00	36.85	1	9,891	0.01%
2020/08/12	5	36.85	2	38.00	37.95	3	9,990	0.03%
2020/08/10	1	36.90	0	0.00	37.00	1	10,113	0.01%
2020/08/03	0	0.00	5	37.15	37.00	-5	11,809	-0.04%
2020/07/31	1	37.65	0	0.00	36.85	1	12,486	0.01%
2020/07/29	2	35.53	2	35.60	35.75	0	13,194	0.00%
2020/07/28	4	37.18	4	37.54	35.55	0	13,258	0.00%
2020/07/24	1	36.70	1	38.50	36.00	0	13,356	0.00%
2020/07/23	0	0.00	2.4	37.61	38.00	-2.4	13,411	-0.02%
2020/07/21	20	36.39	0	0.00	36.20	20	13,699	0.15%
2020/07/20	2	35.53	0	0.00	35.85	2	13,805	0.01%
2020/07/17	0	0.00	1	35.30	35.45	-1	13,933	-0.01%
2020/07/15	23	37.28	4	37.01	36.85	19	14,073	0.14%
2020/07/14	12	37.89	1	38.30	37.60	11	14,035	0.08%
2020/07/13	6	38.06	4	37.26	38.35	2	13,921	0.01%
2020/07/10	5	37.67	5	37.48	36.50	0	13,910	0.00%
2020/07/09	1	37.00	4	37.41	37.20	-3	13,865	-0.02%
2020/07/08	5	37.75	10	37.70	37.60	-5	13,782	-0.04%
2020/07/07	18	37.12	18	37.06	37.05	0	13,740	0.00%
2020/07/06	8	37.91	15	38.35	38.05	-7	13,518	-0.05%
2020/07/03	21	36.33	22.7	36.51	36.95	-1.7	13,152	-0.01%
2020/07/02	0	0.00	8	33.29	33.70	-8	12,618	-0.06%
2020/06/30	0	0.00	15	32.40	32.20	-15	12,521	-0.12%
2020/06/29	0	0.00	7	32.20	32.10	-7	12,586	-0.06%
2020/06/19	14	32.70	2	32.95	32.75	12	12,203	0.10%
2020/06/18	1	32.75	1	32.55	32.40	0	12,136	0.00%
2020/06/17	0	0.00	8	32.21	32.15	-8	12,097	-0.07%
2020/06/16	5	32.20	15	32.11	32.15	-10	12,131	-0.08%
2020/06/15	4	32.94	0	0.00	32.30	4	12,122	0.03%
2020/06/12	6	31.89	2	32.65	32.65	4	12,011	0.03%
2020/06/11	2	32.88	2	33.10	31.65	0	12,006	0.00%
2020/06/10	1	32.50	0	0.00	32.45	1	11,876	0.01%
2020/06/09	2	32.75	20	32.68	32.45	-18	12,063	-0.15%
2020/06/08	6	32.73	0	0.00	32.25	6	12,309	0.05%
2020/06/05	7	32.88	1	32.60	32.65	6	12,621	0.05%
2020/06/04	28	32.31	13	32.30	32.30	15	12,878	0.12%
2020/06/03	41	31.44	1	32.20	32.20	40	12,993	0.31%
2020/06/01	0	0.00	4	30.75	30.80	-4	13,257	-0.03%
2020/05/29	2	30.45	1	30.35	30.35	1	13,309	0.01%
2020/05/28	5	30.30	0	0.00	30.15	5	13,487	0.04%
2020/05/26	0	0.00	11	31.10	30.75	-11	13,571	-0.08%
2020/05/22	4	31.19	0	0.00	31.10	4	13,957	0.03%
2020/05/21	15	32.20	1	32.20	32.30	14	13,961	0.10%
2020/05/20	6	32.00	0	0.00	32.00	6	13,923	0.04%
2020/05/19	2	31.95	8	31.39	31.85	-6	13,972	-0.04%
2020/05/18	1	30.45	0	0.00	30.00	1	13,885	0.01%
2020/05/14	2	31.05	73	30.65	31.15	-71	14,552	-0.49%
2020/05/13	139	30.44	59	31.18	31.60	80	14,457	0.55%	大買/
2020/05/12	8	31.83	4	32.01	32.10	4	13,689	0.03%
2020/05/11	15	32.17	99	33.21	31.95	-84	13,404	-0.63%
2020/05/08	42	35.95	1	35.50	35.50	41	13,050	0.31%
2020/05/07	51	36.14	4	36.33	36.50	47	12,651	0.37%
2020/05/06	6	35.39	4	35.63	35.00	2	11,977	0.02%
2020/05/05	0	0.00	1	33.70	33.70	-1	11,439	-0.01%
2020/04/30	0	0.00	1	32.05	32.20	-1	11,116	-0.01%
2020/04/29	5	32.40	2	32.55	32.05	3	11,001	0.03%
2020/04/28	3	31.88	6	32.12	31.45	-3	10,887	-0.03%
2020/04/27	2	33.95	2	33.25	33.15	0	10,629	0.00%
2020/04/24	2	31.78	0	0.00	32.20	2	10,392	0.02%
2020/04/23	3	31.00	3	30.95	30.90	0	10,362	0.00%
2020/04/22	1	29.35	10	29.05	30.15	-9	10,319	-0.09%
2020/04/21	3	30.95	13	31.39	30.15	-10	10,212	-0.10%
2020/04/20	15	31.94	0	0.00	31.70	15	10,104	0.15%
2020/04/17	3	33.40	0	0.00	33.45	3	10,046	0.03%
2020/04/15	0	0.00	7	34.91	33.00	-7	10,158	-0.07%
2020/04/14	2	33.15	4	32.95	33.40	-2	9,868	-0.02%
2020/04/13	0	0.00	6	31.98	31.90	-6	9,705	-0.06%
2020/04/10	7	31.64	1	31.30	31.35	6	9,633	0.06%
2020/04/09	0	31.25	1	31.25	31.40	-1	9,501	-0.01%
2020/04/07	0	0.00	0.3	29.85	30.00	-0.3	9,309	0.00%
2020/03/31	1	29.00	2	29.03	28.30	-1	9,101	-0.01%
2020/03/27	0	0.00	9	27.80	27.10	-9	8,949	-0.10%
2020/03/20	3	26.50	0	0.00	26.65	3	8,873	0.03%
2020/03/19	0.3	24.95	2	25.20	25.10	-1.7	8,813	-0.02%
2020/03/18	3	27.58	3	26.40	27.10	0	8,750	0.00%
2020/03/17	3	27.07	1	27.25	27.25	2	8,738	0.02%
2020/03/13	0	0.00	2	26.65	26.65	-2	8,542	-0.02%
2020/03/12	3	29.83	3	30.40	28.95	0	8,308	0.00%
2020/03/11	4	33.10	3	32.48	32.15	1	8,032	0.01%
2020/03/10	3	31.72	8	31.48	31.15	-5	7,669	-0.07%
2020/03/09	1	30.45	0	0.00	30.50	1	7,272	0.01%
2020/03/06	5	32.84	0	0.00	33.05	5	7,047	0.07%
2020/03/05	0	0.00	1	31.25	31.00	-1	6,669	-0.02%
2020/03/04	1	30.35	0	0.00	30.65	1	6,657	0.02%
2020/03/03	0	0.00	1	31.00	31.05	-1	6,666	-0.02%
2020/03/02	1	30.45	1	30.05	30.15	0	6,555	0.00%
2020/02/27	0	0.00	1	29.80	30.40	-1	6,519	-0.02%
2020/02/26	2	29.70	1	29.30	30.15	1	6,680	0.01%
2020/02/25	6	30.63	5	29.69	29.35	1	6,769	0.01%
2020/02/24	1	31.25	1	31.40	31.70	0	6,480	0.00%
2020/02/21	3	31.45	3	31.42	31.55	0	6,512	0.00%
2020/02/20	1	31.90	1	31.50	31.30	0	6,546	0.00%
2020/02/18	5	30.80	5	31.05	31.60	0	6,342	0.00%
2020/02/17	6	30.33	19.3	29.87	31.20	-13.3	6,005	-0.22%
2020/02/14	22	27.59	20	27.75	28.40	2	5,467	0.04%
2020/02/13	0	0.00	10	25.90	26.30	-10	5,214	-0.19%
2020/02/12	10	25.15	0	0.00	26.05	10	5,171	0.19%
2020/02/11	1	24.70	1	24.70	24.80	0	5,261	0.00%
2020/02/06	0	0.00	5	25.50	25.55	-5	5,398	-0.09%
2020/01/31	1	26.35	0	0.00	25.50	1	5,467	0.02%
2020/01/30	5	25.61	0	0.00	25.75	5	5,524	0.09%
2020/01/20	0	0.00	1	27.50	27.50	-1	5,616	-0.02%
2020/01/17	1	27.45	5	27.31	27.55	-4	5,571	-0.07%
2020/01/16	1	26.50	4	26.39	26.70	-3	5,429	-0.06%
2020/01/15	1	26.00	3	25.95	26.00	-2	5,297	-0.04%
2020/01/13	0	0.00	5	25.90	25.40	-5	5,169	-0.10%
2020/01/10	0	0.00	21	25.44	25.60	-21	5,054	-0.42%
2020/01/08	0	0.00	2	22.90	22.90	-2	4,753	-0.04%
2020/01/07	0	0.00	4	22.90	22.65	-4	4,783	-0.08%
2019/12/24	1	23.40	0	0.00	23.40	1	4,607	0.02%
2019/12/20	5	24.40	0	0.00	24.15	5	4,497	0.11%
2019/12/18	15	24.90	0	0.00	24.75	15	4,409	0.34%
2019/12/12	1	25.30	0	0.00	25.25	1	4,300	0.02%
2019/11/25	10	26.10	11	25.91	25.80	-1	3,521	-0.03%
2019/11/22	2	25.35	3	25.67	25.50	-1	3,237	-0.03%
2019/11/21	4	24.83	1	24.95	25.00	3	3,016	0.10%
2019/11/20	2	23.95	1	24.70	24.75	1	2,943	0.03%
2019/11/19	1	23.90	0	0.00	23.85	1	2,829	0.04%
2019/11/07	2	24.50	0	0.00	25.00	2	2,208	0.09%
2019/11/04	1	24.00	0	0.00	24.00	1	2,008	0.05%
2019/10/31	0	0.00	2	23.70	23.80	-2	1,885	-0.11%
2019/10/30	0	0.00	1	23.60	23.90	-1	1,832	-0.05%
2019/10/29	0	0.00	3	24.30	23.40	-3	1,786	-0.17%
2019/10/28	18	24.15	11	24.60	24.90	7	1,648	0.42%
2019/10/25	5	23.10	0	0.00	22.95	5	1,460	0.34%
2019/10/17	0	0.00	1	22.55	22.45	-1	1,509	-0.07%
2019/10/14	10	22.00	0	0.00	21.85	10	1,489	0.67%
2019/09/24	1	22.00	0	0.00	21.85	1	1,616	0.06%
2019/09/17	2	22.18	0	0.00	22.05	2	1,556	0.13%
2019/09/09	1	23.50	1	23.40	23.05	0	1,618	0.00%
2019/09/06	0	0.00	1	23.35	23.30	-1	1,620	-0.06%
2019/09/04	1	23.25	0	0.00	23.20	1	1,652	0.06%
2019/09/02	0	0.00	2	23.40	23.75	-2	1,629	-0.12%
2019/08/30	1	23.15	4	23.10	22.75	-3	1,586	-0.19%
2019/08/29	1	22.95	1	22.90	22.85	0	1,557	0.00%
2019/08/28	0	0.00	1	22.75	22.75	-1	1,547	-0.06%
2019/08/26	0	0.00	15	22.05	21.85	-15	1,580	-0.95%
2019/08/21	0	0.00	1	22.70	22.75	-1	1,628	-0.06%
2019/08/12	1	22.25	0	0.00	22.10	1	1,854	0.05%
2019/08/08	0	0.00	1	21.20	21.20	-1	1,850	-0.05%
2019/08/06	1	20.95	0	0.00	21.05	1	1,905	0.05%
2019/08/02	2	22.38	0	0.00	22.05	2	1,976	0.10%
2019/07/30	1	22.75	40.2	22.90	22.95	-39.2	2,082	-1.88%
2019/07/26	0	0.00	0.2	23.60	23.60	-0.2	2,056	-0.01%
2019/07/25	0	0.00	1.2	23.56	23.95	-1.2	2,047	-0.06%
2019/07/23	5	23.05	2	23.10	23.15	3	2,126	0.14%
2019/07/22	0	0.00	1	22.85	22.80	-1	2,329	-0.04%
2019/07/19	2	22.68	0	0.00	22.65	2	2,388	0.08%
2019/07/18	0	0.00	5	22.75	22.65	-5	2,443	-0.20%
2019/07/16	0	0.00	1	23.35	23.65	-1	2,784	-0.04%
2019/07/15	2	23.78	0	0.00	23.60	2	2,821	0.07%
2019/07/02	0	0.00	1	23.95	24.10	-1	3,462	-0.03%
2019/07/01	0	0.00	5	23.85	23.70	-5	3,454	-0.14%
2019/06/28	0	0.00	5	23.15	23.15	-5	3,492	-0.14%
2019/06/19	0	0.00	1	22.80	22.80	-1	4,080	-0.02%
2019/06/12	0	0.00	1	22.50	22.50	-1	4,912	-0.02%
2019/06/10	0	0.00	2	21.90	21.60	-2	4,884	-0.04%
2019/06/05	0	0.00	1	22.00	21.90	-1	4,892	-0.02%
2019/06/04	0	0.00	2	22.05	21.70	-2	4,887	-0.04%
2019/06/03	1	21.30	1	21.70	21.65	0	4,882	0.00%
2019/05/30	2	21.05	2	20.98	21.40	0	4,900	0.00%
2019/05/29	1	20.00	0	0.00	20.30	1	4,876	0.02%
2019/05/27	1	20.30	0	0.00	20.30	1	5,023	0.02%
2019/05/24	1	21.15	0	0.00	20.95	1	5,067	0.02%
2019/05/23	0	0.00	1	21.40	21.25	-1	5,040	-0.02%
2019/05/20	2	21.38	0	0.00	20.65	2	4,902	0.04%
2019/05/16	2	22.60	0	0.00	22.45	2	5,076	0.04%
2019/05/14	1	21.50	0	0.00	22.05	1	5,089	0.02%
2019/05/09	2	23.65	0	0.00	23.20	2	5,053	0.04%
2019/05/06	1	24.50	1	24.40	24.30	0	5,004	0.00%
2019/05/03	0	0.00	1	25.05	25.05	-1	4,991	-0.02%
2019/04/30	1	25.15	0	0.00	25.15	1	4,988	0.02%
2019/04/23	10	26.50	0	0.00	26.20	10	4,795	0.21%
2019/04/22	1	26.00	4	26.16	26.50	-3	4,687	-0.06%
2019/04/18	0	0.00	1	24.70	24.00	-1	4,587	-0.02%
2019/04/17	1	24.80	1	25.00	24.65	0	4,558	0.00%
2019/04/16	2	24.48	6	24.89	24.60	-4	4,542	-0.09%
2019/04/15	3	25.32	0	0.00	25.30	3	4,502	0.07%
2019/04/12	10	25.60	1	25.55	25.40	9	4,497	0.20%
2019/04/11	15	25.62	1	25.75	25.60	14	4,521	0.31%
2019/04/10	1	26.65	1	26.00	26.35	0	4,474	0.00%
2019/04/09	11	25.48	0	0.00	25.70	11	4,267	0.26%
2019/04/08	1	25.00	0	0.00	25.45	1	4,219	0.02%
2019/03/27	0	0.00	2	25.25	25.20	-2	4,472	-0.04%
2019/03/26	0	0.00	1	26.30	25.80	-1	4,726	-0.02%
2019/03/25	1	25.95	0	0.00	26.00	1	4,815	0.02%
2019/03/22	8	25.96	7	26.37	26.50	1	4,912	0.02%
2019/03/21	0	0.00	12	25.00	25.05	-12	4,949	-0.24%
2019/03/20	6	25.78	7	25.06	25.10	-1	4,913	-0.02%
2019/03/19	6	25.05	9	25.08	25.25	-3	4,776	-0.06%
2019/03/18	7	24.07	5	23.84	24.60	2	4,557	0.04%
2019/03/15	10	22.20	1	21.80	22.40	9	4,322	0.21%
2019/03/12	1	22.00	0	0.00	21.95	1	4,451	0.02%
2019/03/07	3	22.00	0	0.00	21.80	3	4,614	0.07%
2019/03/06	1	22.45	1	22.30	22.30	0	4,631	0.00%
2019/03/04	0	0.00	1	22.05	22.10	-1	4,609	-0.02%
2019/02/27	1	21.70	0	0.00	22.05	1	4,585	0.02%
2019/02/25	0	0.00	2	22.53	21.85	-2	4,419	-0.05%
2019/02/22	1	21.55	0	0.00	21.55	1	4,356	0.02%
2019/02/20	0	0.00	4	21.50	21.50	-4	4,351	-0.09%
2019/02/18	3	21.33	11	21.24	21.65	-8	4,349	-0.18%
2019/02/15	2	21.25	0	0.00	21.25	2	4,246	0.05%
2019/02/13	1	23.40	0	0.00	23.60	1	4,144	0.02%
2019/02/12	2	23.20	1	23.25	23.20	1	4,088	0.02%
2019/01/30	0	0.00	1	23.25	22.65	-1	4,084	-0.02%
2019/01/24	0	0.00	1	22.20	22.10	-1	4,006	-0.02%
2019/01/23	0	0.00	1	22.15	22.30	-1	4,006	-0.02%
2019/01/22	0	0.00	1	21.85	21.80	-1	3,980	-0.03%
2019/01/21	1	22.10	0	0.00	21.90	1	3,978	0.03%
2019/01/17	0	0.00	2	21.95	21.85	-2	3,997	-0.05%
2019/01/16	3	21.70	1	22.00	21.70	2	4,009	0.05%
2019/01/15	2	22.03	2	21.85	21.70	0	3,967	0.00%
2019/01/14	1	22.40	0	0.00	22.30	1	3,834	0.03%
2019/01/11	1	22.75	0	0.00	22.70	1	3,793	0.03%
2019/01/03	0	0.00	1	25.35	24.80	-1	3,535	-0.03%
2019/01/02	0.3	25.75	5	25.85	25.90	-4.7	3,478	-0.14%
2018/12/26	0	0.00	1	27.05	26.00	-1	3,398	-0.03%
2018/12/24	4	28.89	0	0.00	28.45	4	3,268	0.12%
2018/12/22	1	28.25	1	27.80	28.25	0	3,174	0.00%
2018/12/20	1	29.40	1	29.50	27.85	0	3,073	0.00%
2018/12/19	14	29.71	3.3	29.47	29.30	10.7	2,877	0.37%
2018/12/18	0	0.00	2	28.70	28.25	-2	2,555	-0.08%
2018/12/17	2	28.18	4	29.28	28.10	-2	2,408	-0.08%
2018/12/14	3	27.27	12	28.59	29.00	-9	2,227	-0.40%
2018/12/11	1	24.70	1	25.05	25.75	0	1,795	0.00%
2018/12/07	2	27.45	3	27.80	27.45	-1	1,673	-0.06%
2018/12/06	1	25.70	1	25.65	25.55	0	1,568	0.00%
2018/12/03	1	26.55	6	26.60	26.85	-5	1,576	-0.32%
2018/11/30	0	0.00	2	25.65	25.65	-2	1,510	-0.13%
2018/11/28	0	0.00	1	24.70	25.25	-1	1,438	-0.07%
2018/11/27	0	0.00	1	24.30	24.40	-1	1,422	-0.07%
2018/11/23	1	23.20	0	0.00	23.20	1	1,483	0.07%
2018/11/20	0	0.00	1	24.80	24.50	-1	1,562	-0.06%
2018/11/14	1	24.45	0	0.00	25.00	1	1,551	0.06%
2018/11/13	1	24.00	1	24.55	24.70	0	1,551	0.00%
2018/11/12	0	0.00	1	24.15	24.55	-1	1,600	-0.06%
2018/11/08	3	24.12	4	24.38	24.15	-1	1,619	-0.06%
2018/11/06	1	23.60	0	0.00	23.30	1	1,674	0.06%
2018/11/05	1	23.75	1	23.90	23.85	0	1,686	0.00%
2018/11/02	0	0.00	21	23.58	23.60	-21	1,674	-1.25%
2018/11/01	20	23.23	0	0.00	23.30	20	1,669	1.20%
2018/10/31	1	22.55	1	23.00	22.60	0	1,644	0.00%
2018/10/30	1	22.70	0	0.00	22.50	1	1,639	0.06%
2018/10/24	0	0.00	2	23.13	23.35	-2	1,583	-0.13%
2018/10/23	2	22.60	3	22.93	22.45	-1	1,559	-0.06%
2018/10/22	0	0.00	1	22.00	22.05	-1	1,545	-0.06%
2018/10/09	3	23.60	0	0.00	23.40	3	1,529	0.20%
2018/09/28	0	0.00	2	25.20	25.45	-2	1,625	-0.12%
2018/09/26	2	24.50	0	0.00	24.40	2	1,623	0.12%
2018/09/10	0	0.00	2	24.58	24.85	-2	1,741	-0.11%
2018/09/07	9	25.34	0	0.00	24.10	9	1,735	0.52%
2018/09/06	0	0.00	2	26.70	26.25	-2	1,668	-0.12%
2018/09/03	0	0.00	4	26.50	26.55	-4	1,716	-0.23%
2018/08/28	2	26.00	0	0.00	25.95	2	1,816	0.11%
2018/08/27	0	0.00	5	25.93	26.10	-5	1,825	-0.27%
2018/08/24	2	25.50	9	25.41	25.30	-7	1,805	-0.39%
2018/08/20	1	24.10	1	24.80	24.95	0	1,797	0.00%
2018/08/17	2	24.55	1	25.00	24.50	1	1,787	0.06%
2018/08/14	4	23.35	0	0.00	22.90	4	1,722	0.23%
2018/08/10	0	0.00	1	24.60	24.60	-1	1,641	-0.06%
2018/08/06	2	24.90	1	25.00	25.00	1	1,660	0.06%
2018/08/01	5	25.15	0	0.00	25.15	5	1,682	0.30%
2018/07/27	1	25.90	0	0.00	25.60	1	1,704	0.06%
2018/07/26	0	0.00	6	25.65	25.60	-6	1,714	-0.35%
2018/07/24	5	25.10	0	0.00	25.30	5	1,793	0.28%
2018/07/20	0	0.00	25	25.41	25.45	-25	1,867	-1.34%
2018/07/19	1	25.70	1	25.55	25.55	0	1,889	0.00%
2018/07/18	12	25.55	1	25.40	25.40	11	1,915	0.57%
2018/07/12	1	24.85	0	0.00	25.05	1	2,129	0.05%
2018/07/11	6	25.90	5	25.00	25.00	1	2,201	0.05%
2018/07/10	0.3	26.20	0	0.00	26.20	0.3	2,179	0.01%
2018/07/03	1	28.00	3	27.90	27.35	-2	2,807	-0.07%
2018/07/02	0	0.00	7	27.24	27.15	-7	2,785	-0.25%
2018/06/26	6	26.00	0	0.00	26.05	6	3,214	0.19%
2018/06/25	6	26.95	0	0.00	26.70	6	3,215	0.19%
2018/06/22	2	27.53	0	0.00	27.55	2	3,239	0.06%
2018/06/21	3	27.62	0	0.00	28.25	3	3,241	0.09%
2018/06/20	3	27.40	0	0.00	27.50	3	3,260	0.09%
2018/06/19	3	27.80	0	0.00	27.90	3	3,372	0.09%
2018/06/14	0	0.00	0.3	28.50	28.50	-0.3	3,359	-0.01%
2018/06/13	4	28.33	0	0.00	28.25	4	3,333	0.12%
2018/06/12	3	28.60	0	0.00	28.80	3	3,308	0.09%
2018/06/08	0	0.00	1	29.00	29.00	-1	3,360	-0.03%
2018/06/07	0	0.00	2	29.05	28.70	-2	3,375	-0.06%
2018/06/06	0	0.00	6	28.25	28.55	-6	3,365	-0.18%
2018/06/05	0	0.00	1	27.00	27.05	-1	3,392	-0.03%
2018/06/01	0	0.00	3	27.45	27.50	-3	3,592	-0.08%
2018/05/30	3	26.30	0	0.00	26.25	3	3,556	0.08%
2018/05/22	0	0.00	1	27.10	27.15	-1	3,583	-0.03%
2018/05/11	0	0.00	1	26.60	26.00	-1	3,829	-0.03%
2018/05/10	0	0.00	1	26.50	26.30	-1	3,829	-0.03%
2018/05/04	1	25.85	1	25.55	25.80	0	3,838	0.00%
2018/05/02	1	26.40	0	0.00	26.10	1	3,825	0.03%
2018/04/30	2.3	25.93	5	25.95	25.95	-2.7	3,820	-0.07%
2018/04/27	7	27.01	0	0.00	27.00	7	3,783	0.19%
2018/04/26	0	0.00	1	28.00	27.40	-1	3,796	-0.03%
2018/04/25	0	0.00	1	28.15	28.05	-1	3,770	-0.03%
2018/04/24	1	27.60	0	0.00	27.55	1	3,774	0.03%
2018/04/23	2	28.40	1	28.65	28.65	1	3,766	0.03%
2018/04/20	1	28.65	3	29.03	28.55	-2	3,777	-0.05%
2018/04/19	1	27.95	0	0.00	28.05	1	3,734	0.03%
2018/04/18	0	0.00	1	27.50	27.75	-1	3,706	-0.03%
2018/04/17	3	28.37	0	0.00	28.15	3	3,643	0.08%
2018/04/16	1	30.60	1	31.20	30.35	0	3,572	0.00%
2018/04/13	1	30.40	5	30.65	30.80	-4	3,613	-0.11%
2018/04/12	1	31.25	3	30.63	30.90	-2	3,645	-0.05%
2018/04/11	7	31.23	0	0.00	30.40	7	3,870	0.18%
2018/04/10	4	31.91	0	0.00	30.90	4	3,913	0.10%
2018/04/09	0	0.00	4	32.50	32.80	-4	3,788	-0.11%
2018/04/02	0	32.10	1	32.10	32.15	-1	3,569	-0.03%
2018/03/31	0	0.00	2	31.88	31.95	-2	3,438	-0.06%
2018/03/30	2	31.63	7	31.96	31.85	-5	3,369	-0.15%
2018/03/29	1	31.55	1	30.80	30.55	0	3,230	0.00%
2018/03/28	1	31.40	1	31.10	31.15	0	3,283	0.00%
2018/03/27	3	32.10	0	0.00	31.55	3	3,359	0.09%
2018/03/26	0	0.00	2	31.05	31.60	-2	3,407	-0.06%
2018/03/22	4	31.81	0	0.00	31.60	4	3,690	0.11%
2018/03/16	1	31.10	1	31.00	30.55	0	3,673	0.00%
2018/03/15	0	0.00	1	30.80	31.00	-1	3,752	-0.03%
2018/03/14	0	0.00	1	31.45	30.80	-1	3,789	-0.03%
2018/03/13	0	0.00	1	31.20	31.30	-1	3,722	-0.03%
2018/03/12	0	0.00	1	30.85	30.65	-1	3,695	-0.03%
2018/03/09	2	31.23	8	30.84	31.00	-6	3,693	-0.16%
2018/03/08	2	30.15	3.3	30.28	30.35	-1.3	3,609	-0.04%
2018/03/07	4	29.03	7	29.18	30.10	-3	3,560	-0.08%
2018/03/02	1	28.30	1	28.25	28.25	0	3,619	0.00%
2018/02/23	1	27.95	0	0.00	27.85	1	3,757	0.03%
2018/02/21	0	0.00	6	26.30	26.90	-6	3,983	-0.15%
2018/02/12	6	25.65	0	0.00	25.50	6	3,980	0.15%
2018/02/06	3.3	27.97	0	0.00	27.40	3.3	4,080	0.08%
2018/02/05	0	0.00	1	29.85	30.30	-1	4,101	-0.02%
2018/02/02	1	30.70	1	30.70	30.75	0	4,186	0.00%
2018/01/31	1	30.20	0	0.00	30.15	1	4,403	0.02%
2018/01/30	0	0.00	1	30.80	30.70	-1	4,441	-0.02%
2018/01/29	0	0.00	1	31.10	30.80	-1	4,457	-0.02%
2018/01/26	0	0.00	1	31.00	31.00	-1	4,473	-0.02%
2018/01/25	0	0.00	1	31.30	30.75	-1	4,571	-0.02%
2018/01/22	9	31.39	1	31.40	31.20	8	4,778	0.17%
2018/01/18	0	0.00	1	31.30	31.00	-1	4,819	-0.02%
2018/01/16	1	31.10	0	0.00	31.10	1	4,842	0.02%
2018/01/15	0	0.00	1	30.80	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	1	30.65	30.35	-1	4,873	-0.02%
2018/01/11	2	30.13	0	0.00	30.00	2	4,895	0.04%
2018/01/10	0	0.00	1	30.80	30.75	-1	4,931	-0.02%
2018/01/09	2	31.08	2	31.20	30.90	0	4,960	0.00%
2018/01/08	1	32.30	0	0.00	31.60	1	4,948	0.02%
2018/01/05	3	33.90	4	33.75	33.20	-1	4,898	-0.02%
2018/01/04	1	32.50	9	32.23	32.70	-8	4,675	-0.17%
2018/01/03	5	31.93	2	31.80	31.70	3	4,688	0.06%
2018/01/02	8	31.24	1	31.20	31.25	7	4,624	0.15%