敦泰 (3545)-元大-北三重券商分點個股進出

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
85.2
漲跌
▲1.4
漲幅
+1.67%
成交量
1,682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－元大-北三重券商分點個股進出

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

元大-北三重券商分點個股進出
元大-北三重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	0	0.00	4	84.95	85.20	-4	4,255	-0.09%
2024/04/16	1	84.40	0	0.00	83.80	1	4,277	0.02%
2024/04/15	0	0.00	2	87.20	87.30	-2	4,266	-0.05%
2024/04/12	7	89.54	5	90.38	89.30	2	4,259	0.05%
2024/04/11	2	90.50	3	90.27	89.80	-1	4,268	-0.02%
2024/04/10	4	92.18	5	91.00	92.50	-1	4,256	-0.02%
2024/04/09	12	90.52	10	90.72	90.60	2	4,263	0.05%
2024/04/08	0	0.00	1	91.20	90.30	-1	4,294	-0.02%
2024/04/03	6	92.17	12	93.03	91.10	-6	4,343	-0.14%
2024/04/02	20	94.25	0	0.00	94.10	20	4,413	0.45%
2024/03/29	5	94.80	5	95.30	94.80	0	4,548	0.00%
2024/03/28	1.5	94.83	22	94.95	94.60	-20.5	4,539	-0.45%
2024/03/27	7	95.14	5	95.86	95.30	2	4,531	0.04%
2024/03/26	16	94.81	8	94.93	94.70	8	4,513	0.18%
2024/03/25	10	95.11	8	95.21	95.20	2	4,464	0.04%
2024/03/22	3	94.03	2	92.80	92.70	1	4,389	0.02%
2024/03/21	51	88.84	57	88.83	90.50	-6	4,366	-0.14%
2024/03/20	5	91.00	8	90.84	90.20	-3	4,360	-0.07%
2024/03/19	14	91.53	10	92.22	91.20	4	4,390	0.09%
2024/03/18	0	92.50	0	0.00	93.00	0	4,413	0.00%
2024/03/15	6.1	90.35	16.5	90.72	90.00	-10.4	4,452	-0.23%
2024/03/14	6	90.90	9	92.00	90.90	-3	4,511	-0.07%
2024/03/13	20	93.07	17	93.48	91.90	3	4,545	0.07%
2024/03/12	16	93.83	16	93.58	93.20	0	4,589	0.00%
2024/03/11	6.2	94.21	0	0.00	94.20	6.2	4,656	0.13%
2024/03/08	3	93.00	0.2	93.00	92.80	2.8	4,720	0.06%
2024/03/07	3	95.83	5.1	95.09	94.50	-2.1	4,795	-0.04%
2024/03/06	2	96.95	0	97.20	96.60	2	4,979	0.04%
2024/03/05	8.1	98.34	1	99.20	98.20	7.1	5,126	0.14%
2024/03/04	2.2	99.42	0	0.00	98.80	2.2	5,534	0.04%
2024/03/01	3	98.80	2	99.90	99.20	1	5,826	0.02%
2024/02/29	1	97.60	0	0.00	97.50	1	5,932	0.02%
2024/02/27	15	98.43	23	98.74	98.50	-8	6,012	-0.13%
2024/02/26	7	100.86	4	100.75	99.20	3	6,141	0.05%
2024/02/23	8	104.44	15	105.50	104.00	-7	6,391	-0.11%
2024/02/22	7	105.50	4	105.00	105.50	3	6,602	0.05%
2024/02/21	37.5	108.53	28	108.96	105.00	9.5	7,258	0.13%
2024/02/20	32.1	107.67	30	108.30	108.50	2.1	7,428	0.03%
2024/02/19	13	105.08	13	105.19	105.50	0	7,523	0.00%
2024/02/15	1	101.00	5	100.60	101.50	-4	8,435	-0.05%
2024/02/05	4	100.33	4	101.30	99.20	0	8,495	0.00%
2024/02/02	3	101.67	7	101.79	101.50	-4	8,506	-0.05%
2024/02/01	4.1	97.17	1	97.70	96.50	3.1	8,497	0.04%
2024/01/31	12	101.43	14	100.50	99.10	-2	8,589	-0.02%
2024/01/29	2	100.75	0	0.00	101.00	2	8,867	0.02%
2024/01/26	8	100.63	3	102.00	99.80	5	8,900	0.06%
2024/01/25	8	102.31	7	103.00	100.50	1	8,998	0.01%
2024/01/24	14.5	106.14	2	102.50	102.00	12.5	8,974	0.14%
2024/01/23	15	107.50	18	105.67	108.00	-3	8,928	-0.03%
2024/01/22	4	99.47	4	98.90	100.50	0	8,854	0.00%
2024/01/19	1	98.00	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0	0.00	5	98.06	97.80	-5	8,842	-0.06%
2024/01/17	6	100.50	6	101.50	98.80	0	8,872	0.00%
2024/01/16	0	101.00	0	0.00	101.00	0	8,856	0.00%
2024/01/15	2	104.24	0	0.00	102.50	2	8,851	0.02%
2024/01/12	0	0.00	7	103.00	103.00	-7	8,893	-0.08%
2024/01/11	14	104.25	3	105.00	105.00	11	9,025	0.12%
2024/01/10	1	103.50	0	0.00	105.00	1	9,070	0.01%
2024/01/09	4	103.75	5	103.90	103.50	-1	9,124	-0.01%
2024/01/08	2	106.00	4	104.00	104.00	-2	9,124	-0.02%
2024/01/05	9	106.28	6	107.75	106.50	3	9,115	0.03%
2024/01/04	1	105.00	1	105.00	106.00	0	9,105	0.00%
2024/01/03	4	106.38	3	107.00	106.00	1	9,143	0.01%
2024/01/02	2	110.50	1	109.00	107.50	1	9,154	0.01%
2023/12/29	12	111.58	11	112.45	112.50	1	9,151	0.01%
2023/12/28	7	113.21	6	112.00	110.50	1	9,127	0.01%
2023/12/27	25	112.48	16	111.97	113.00	9	9,171	0.10%
2023/12/26	5	109.20	4	109.63	108.50	1	9,062	0.01%
2023/12/22	0	0.00	2	108.50	108.50	-2	9,165	-0.02%
2023/12/21	5	109.90	5	111.10	108.50	0	9,157	0.00%
2023/12/20	0	0.00	1	113.00	112.50	-1	9,099	-0.01%
2023/12/19	9	113.33	10	112.25	112.50	-1	9,077	-0.01%
2023/12/18	21	115.05	23	115.65	114.50	-2	9,072	-0.02%
2023/12/15	7	116.79	7.1	116.44	114.00	-0.1	9,089	0.00%
2023/12/14	3	117.00	15	116.80	116.50	-12	9,164	-0.13%
2023/12/13	10	117.90	9	118.28	116.50	1	9,494	0.01%
2023/12/12	16	118.72	0	0.00	117.50	16	9,528	0.17%
2023/12/11	0	0.00	2	119.50	119.50	-2	9,534	-0.02%
2023/12/08	2	124.25	0	0.00	121.50	2	9,510	0.02%
2023/12/07	5	122.10	6	122.25	121.50	-1	9,597	-0.01%
2023/12/06	8	123.88	8	123.25	122.50	0	9,693	0.00%
2023/12/05	6	123.17	6	124.00	123.00	0	9,620	0.00%
2023/12/04	6	125.33	3	127.00	124.00	3	9,548	0.03%
2023/12/01	31.1	129.46	26	130.04	126.50	5.1	9,487	0.05%
2023/11/30	20	130.30	17	130.65	129.00	3	9,439	0.03%
2023/11/29	37	129.66	39	129.60	129.00	-2	9,273	-0.02%
2023/11/28	9	127.83	19.6	126.58	132.50	-10.6	8,835	-0.12%
2023/11/27	2	124.25	10.5	121.84	120.50	-8.5	8,525	-0.10%
2023/11/24	3	126.33	19	125.58	125.00	-16	8,391	-0.19%
2023/11/22	59.1	123.65	59	124.52	123.50	0.1	8,077	0.00%
2023/11/21	18	119.50	29	119.81	120.00	-11	7,731	-0.14%
2023/11/20	100	117.93	96	117.82	118.50	4	7,474	0.05%
2023/11/17	19	109.08	34	108.79	114.00	-15	6,753	-0.22%
2023/11/16	11	102.14	22	102.70	104.00	-11	6,357	-0.17%
2023/11/15	25	99.85	17.3	100.36	101.00	7.7	6,083	0.13%
2023/11/14	32	92.29	44	93.54	95.00	-12	5,613	-0.21%
2023/11/13	12	86.25	7	86.70	87.40	5	5,040	0.10%
2023/11/10	5	86.48	2	86.80	86.70	3	4,932	0.06%
2023/11/09	2	86.45	0	0.00	86.20	2	4,887	0.04%
2023/11/08	2	86.40	3	85.63	85.20	-1	4,798	-0.02%
2023/11/07	22	85.66	18.6	86.57	87.80	3.4	4,648	0.07%
2023/11/06	4	84.53	9	84.44	84.60	-5	4,454	-0.11%
2023/11/03	0	0.00	1	82.90	82.30	-1	4,269	-0.02%
2023/11/02	5	82.70	8	82.79	82.50	-3	4,213	-0.07%
2023/11/01	8	81.38	12	81.17	81.90	-4	4,076	-0.10%
2023/10/31	9.1	81.57	5	81.50	80.60	4.1	4,025	0.10%
2023/10/30	4	81.35	5	81.38	81.60	-1	3,916	-0.03%
2023/10/27	30	78.41	34	78.06	77.60	-4	3,800	-0.11%
2023/10/26	8	79.48	5	80.10	78.80	3	3,783	0.08%
2023/10/25	3	82.10	13	81.72	81.10	-10	3,776	-0.26%
2023/10/24	9	79.34	5	79.32	79.20	4	3,782	0.11%
2023/10/23	2	79.80	2	80.10	79.40	0	3,764	0.00%
2023/10/20	15	80.14	15	80.28	80.70	0	3,753	0.00%
2023/10/19	20	81.70	19	81.84	82.00	1	3,700	0.03%
2023/10/18	8.3	79.96	7	80.11	79.70	1.3	3,577	0.04%
2023/10/17	6	80.37	17	80.24	79.50	-11	3,552	-0.31%
2023/10/16	9.1	77.13	0	0.00	77.00	9.1	3,472	0.26%
2023/10/13	0	0.00	1	78.80	78.60	-1	3,450	-0.03%
2023/10/12	5	78.80	0	79.60	78.70	5	3,452	0.14%
2023/10/11	3	82.50	4	79.58	78.80	-1	3,445	-0.03%
2023/10/06	2	80.95	0	0.00	81.20	2	3,413	0.06%
2023/10/05	18.2	79.70	16	79.78	80.90	2.2	3,374	0.07%
2023/10/04	5	79.30	6	78.63	79.20	-1	3,337	-0.03%
2023/10/03	11	79.70	46	79.81	80.50	-35	3,340	-1.05%
2023/10/02	0	0.00	1	75.80	76.40	-1	3,217	-0.03%
2023/09/28	14	76.74	10	76.00	75.60	4	3,210	0.12%
2023/09/27	35	79.34	36	80.13	77.80	-1	3,180	-0.03%
2023/09/26	9	78.49	0	0.00	77.40	9	3,067	0.29%
2023/09/22	10	77.90	11	78.29	78.70	-1	3,059	-0.03%
2023/09/21	11	79.77	0	79.00	78.70	11	3,040	0.36%
2023/09/20	16	80.92	21	79.67	79.10	-5	2,972	-0.17%
2023/09/19	14	81.86	4	82.27	81.40	10	2,883	0.35%
2023/09/18	41	82.53	41	82.72	82.30	0	2,756	0.00%
2023/09/15	1	80.00	1	78.70	78.70	0	2,391	0.00%
2023/09/14	6	77.70	21	78.11	78.40	-15	2,341	-0.64%
2023/09/13	1	75.30	0	0.00	76.90	1	2,285	0.04%
2023/09/12	40	76.72	33	76.78	76.00	7	2,250	0.31%
2023/09/11	10	77.35	15	77.79	79.00	-5	2,131	-0.23%
2023/09/08	17.1	73.47	15	73.50	73.60	2.1	1,974	0.11%
2023/09/07	4	74.10	5	74.58	74.60	-1	2,002	-0.05%
2023/09/06	16	75.39	0	0.00	74.80	16	2,032	0.79%
2023/09/05	40	75.90	14	75.84	75.00	26	1,975	1.32%
2023/09/04	1	73.50	0	0.00	73.70	1	1,790	0.06%
2023/09/01	1	72.00	3	72.00	72.00	-2	1,787	-0.11%
2023/08/25	0	70.20	1	69.90	69.90	-1	1,855	-0.05%
2023/08/24	0	0.00	4	69.83	69.80	-4	1,872	-0.21%
2023/08/18	1	70.20	0	0.00	70.00	1	2,004	0.05%
2023/08/17	1	70.70	1	70.50	71.10	0	2,020	0.00%
2023/08/16	2	69.80	2	69.50	69.40	0	2,040	0.00%
2023/08/14	1	66.00	4	65.75	65.70	-3	2,073	-0.14%
2023/08/11	2	68.60	1	69.60	68.60	1	2,086	0.05%
2023/08/10	5	71.94	3	70.43	69.40	2	2,148	0.09%
2023/08/07	0	0.00	2	71.30	72.00	-2	2,154	-0.09%
2023/08/04	0	71.80	0	0.00	72.10	0	2,211	0.00%
2023/08/02	7	72.89	0	0.00	72.10	7	2,278	0.31%
2023/07/28	2	73.00	0	0.00	73.10	2	2,435	0.08%
2023/07/27	3	73.27	3	73.87	72.50	0	2,419	0.00%
2023/07/26	3	70.10	3	69.30	68.80	0	2,367	0.00%
2023/07/25	1	68.70	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	70.50	0.1	70.60	69.80	0.9	2,434	0.04%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	2	72.85	0	0.00	72.90	2	2,510	0.08%
2023/07/19	0	0.00	4	70.60	70.70	-4	2,488	-0.16%
2023/07/18	0	0.00	2	70.50	70.50	-2	2,520	-0.08%
2023/07/14	0.2	71.40	0	0.00	71.00	0.2	2,667	0.01%
2023/07/13	0	0.00	5	70.80	71.30	-5	2,744	-0.18%
2023/07/11	3	72.80	0	0.00	71.90	3	2,972	0.10%
2023/07/10	1	72.10	1	73.50	72.00	0	3,122	0.00%
2023/07/06	2	78.00	0	0.00	77.50	2	3,683	0.05%
2023/07/05	2	78.10	0	0.00	77.50	2	3,792	0.05%
2023/07/03	1	77.70	0	0.00	77.20	1	4,030	0.02%
2023/06/29	1	78.80	0	0.00	79.10	1	4,028	0.02%
2023/06/28	2	78.40	0	0.00	78.20	2	4,063	0.05%
2023/06/27	0	0.00	2	78.65	77.70	-2	4,110	-0.05%
2023/06/20	2	80.30	0	80.10	79.80	2	4,207	0.05%
2023/06/16	0	0.00	2	81.75	82.30	-2	4,546	-0.04%
2023/06/15	4	82.45	2	82.60	82.10	2	4,682	0.04%
2023/06/14	0.1	83.90	0	0.00	83.00	0.1	4,689	0.00%
2023/06/13	1	84.60	0.1	85.10	85.00	0.9	4,690	0.02%
2023/06/12	0	0.00	3	84.27	85.50	-3	4,682	-0.06%
2023/06/09	3.1	82.53	2	83.10	82.50	1.1	4,657	0.02%
2023/06/08	2	82.30	0	0.00	82.30	2	4,711	0.04%
2023/06/07	0	0.00	3	84.20	84.50	-3	4,753	-0.06%
2023/06/02	0	0.00	3	83.20	83.50	-3	4,785	-0.06%
2023/06/01	9	83.53	8	83.53	83.20	1	4,809	0.02%
2023/05/31	7	84.86	4	85.33	85.00	3	4,830	0.06%
2023/05/30	0	0.00	0.3	83.30	84.00	-0.3	4,864	-0.01%
2023/05/25	7	83.17	6	83.32	82.90	1	4,997	0.02%
2023/05/24	5	82.18	5	82.26	83.20	0	5,067	0.00%
2023/05/23	1	82.20	1	81.30	82.40	0	5,182	0.00%
2023/05/19	1	80.40	1	80.10	80.10	0	5,370	0.00%
2023/05/18	2	79.65	3	80.03	79.70	-1	5,492	-0.02%
2023/05/17	1	77.80	1	78.40	78.70	0	5,465	0.00%
2023/05/16	1	75.20	1	77.80	77.10	0	5,439	0.00%
2023/05/15	4	74.20	6	73.83	74.30	-2	5,379	-0.04%
2023/05/11	5	75.72	5	75.02	74.10	0	5,389	0.00%
2023/05/10	1	75.30	4	75.05	75.70	-3	5,416	-0.06%
2023/05/09	0	0.00	3	74.07	73.80	-3	5,407	-0.06%
2023/05/08	5.3	76.97	2.1	76.82	76.00	3.2	5,381	0.06%
2023/05/05	0	0.00	1	81.00	80.50	-1	5,271	-0.02%
2023/05/04	3	78.00	0	0.00	78.00	3	5,318	0.06%
2023/05/03	0	0.00	2	78.95	78.50	-2	5,364	-0.04%
2023/05/02	1	79.90	23	79.70	79.80	-22	5,400	-0.41%
2023/04/28	21	80.36	0	0.00	79.10	21	5,442	0.39%
2023/04/27	3	78.63	0	0.00	78.90	3	5,371	0.06%
2023/04/24	1	82.20	1	82.40	82.20	0	5,277	0.00%
2023/04/21	2	83.35	6	83.96	81.50	-4	5,285	-0.08%
2023/04/20	1	83.00	27	82.89	83.20	-26	5,273	-0.49%
2023/04/19	24	86.41	0	0.00	85.10	24	5,294	0.45%
2023/04/18	9.1	87.88	7	88.20	87.80	2.1	5,295	0.04%
2023/04/17	8	89.46	2	90.45	89.30	6	5,247	0.11%
2023/04/14	10	90.23	26	89.89	89.40	-16	5,271	-0.30%
2023/04/13	16	89.06	0	0.00	87.80	16	5,269	0.30%
2023/04/12	22	90.30	19.6	90.98	91.40	2.4	5,117	0.05%
2023/04/11	36	84.00	66.2	84.22	86.90	-30.2	4,723	-0.64%
2023/04/10	30	82.33	1	83.30	81.70	29	4,506	0.64%
2023/04/07	28	82.68	28	83.03	83.00	0	4,459	0.00%
2023/04/06	4	76.75	3	76.10	78.00	1	4,231	0.02%
2023/03/31	1	77.50	3	78.00	77.50	-2	4,214	-0.05%
2023/03/29	5	77.36	0	0.00	77.10	5	4,226	0.12%
2023/03/27	0	0.00	9	79.33	78.50	-9	4,226	-0.21%
2023/03/23	10	77.96	0	77.50	77.50	10	4,255	0.23%
2023/03/22	4	79.75	1	81.50	78.80	3	4,202	0.07%
2023/03/21	8.2	81.91	13.2	82.88	80.90	-5	4,105	-0.12%
2023/03/20	0	0.00	3	77.47	81.00	-3	3,858	-0.08%
2023/03/17	0	0.00	0.1	76.00	76.00	-0.1	3,720	0.00%
2023/03/16	0	0.00	1	74.50	74.60	-1	3,706	-0.03%
2023/03/15	1	75.30	1	75.80	74.70	0	3,719	0.00%
2023/03/14	1	75.40	7	75.60	74.80	-6	3,704	-0.16%
2023/03/13	1	72.60	6	75.48	76.30	-5	3,722	-0.13%
2023/03/10	2	73.75	1	75.10	74.20	1	3,704	0.03%
2023/03/09	5	76.30	11	76.74	76.30	-6	3,732	-0.16%
2023/03/08	5	75.70	20	76.55	76.10	-15	3,713	-0.40%
2023/03/07	15	76.13	2	76.20	76.10	13	3,711	0.35%
2023/03/06	5	76.20	3	76.53	75.80	2	3,708	0.05%
2023/03/03	10	75.60	0	0.00	75.00	10	3,693	0.27%
2023/03/02	12	74.99	6	75.58	74.70	6	3,712	0.16%
2023/03/01	13	76.17	13	76.26	76.90	0	3,645	0.00%
2023/02/24	1	72.10	1	73.20	71.90	0	3,589	0.00%
2023/02/23	0	0.00	8	74.00	74.20	-8	3,562	-0.22%
2023/02/22	14	73.66	0	0.00	73.20	14	3,597	0.39%
2023/02/21	4.1	77.69	4	77.58	77.00	0.1	3,620	0.00%
2023/02/20	1	74.80	26.1	74.07	75.20	-25.1	3,691	-0.68%
2023/02/17	12	73.64	2	73.30	74.00	10	4,151	0.24%
2023/02/16	14	72.46	4.1	72.54	72.60	9.9	4,027	0.25%
2023/02/15	0	0.00	12	68.06	68.60	-12	4,068	-0.29%
2023/02/14	1	70.50	0	0.00	69.50	1	4,204	0.02%
2023/02/13	3.1	69.60	1	70.00	70.30	2.1	4,815	0.04%
2023/02/10	0.3	69.97	2	70.05	69.50	-1.7	5,014	-0.03%
2023/02/09	1	71.00	0	0.00	70.50	1	5,118	0.02%
2023/02/08	2	71.30	3	71.50	71.50	-1	5,150	-0.02%
2023/02/07	0	0.00	1	71.00	70.70	-1	5,122	-0.02%
2023/02/06	2.1	69.94	0	0.00	68.80	2.1	5,101	0.04%
2023/02/03	0	70.05	0	0.00	69.60	0	5,106	0.00%
2023/02/02	14.1	70.45	3	70.33	70.30	11.1	5,155	0.22%
2023/02/01	0.1	68.00	0	0.00	68.40	0.1	5,177	0.00%
2023/01/31	0	0.00	8	65.60	66.90	-8	5,197	-0.15%
2023/01/30	0	0.00	11	64.43	65.50	-11	5,194	-0.21%
2023/01/17	1	63.20	0	0.00	62.60	1	5,189	0.02%
2023/01/13	8	63.53	0	0.00	62.40	8	5,404	0.15%
2023/01/12	0	0.00	1	63.50	63.50	-1	5,475	-0.02%
2023/01/11	1	63.50	1	63.80	64.00	0	5,609	0.00%
2023/01/10	1	63.10	3	63.77	63.40	-2	5,919	-0.03%
2023/01/09	8	63.83	5	63.20	63.50	3	6,065	0.05%
2023/01/06	16	63.75	24	63.04	63.70	-8	6,035	-0.13%
2023/01/05	3	61.80	4	62.83	61.80	-1	5,979	-0.02%
2023/01/04	20	62.80	11	62.95	62.20	9	5,993	0.15%
2023/01/03	12	61.99	23	62.22	62.60	-11	5,910	-0.19%
2022/12/30	4	58.65	0	0.00	58.60	4	5,788	0.07%
2022/12/29	0	0.00	6	58.25	58.80	-6	5,809	-0.10%
2022/12/28	0	0.00	1	58.60	58.20	-1	5,845	-0.02%
2022/12/27	14	60.17	12	59.89	59.80	2	5,866	0.03%
2022/12/26	4	58.95	0	0.00	58.70	4	5,817	0.07%
2022/12/23	0.1	59.00	12	57.96	59.40	-12	5,829	-0.20%
2022/12/22	2	57.20	3	57.50	58.10	-1	5,827	-0.02%
2022/12/21	5	56.94	4	57.13	56.60	1	5,854	0.02%
2022/12/20	1	56.90	0.1	58.90	56.50	0.9	5,857	0.02%
2022/12/19	3	59.37	0	0.00	59.50	3	5,850	0.05%
2022/12/16	1	60.90	1	60.90	60.50	0	5,835	0.00%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	4	62.70	0	0.00	62.80	4	5,761	0.07%
2022/12/12	1	62.50	0	0.00	62.60	1	5,742	0.02%
2022/12/08	1	64.00	0	0.00	64.00	1	5,719	0.02%
2022/12/06	1	67.30	0	0.00	66.10	1	5,696	0.02%
2022/12/05	0	0.00	3	69.47	68.20	-3	5,685	-0.05%
2022/12/02	0	0.00	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	2	67.40	8	67.70	68.00	-6	5,641	-0.11%
2022/11/29	1	64.80	0	0.00	64.30	1	5,610	0.02%
2022/11/25	0	65.40	6	65.53	65.20	-6	5,617	-0.11%
2022/11/24	8	66.20	0	0.00	66.10	8	5,615	0.14%
2022/11/23	2	64.30	0	0.00	64.30	2	5,568	0.04%
2022/11/22	4	63.93	3	64.50	63.60	1	5,568	0.02%
2022/11/21	5	66.18	0	0.00	65.50	5	5,547	0.09%
2022/11/18	5	68.60	6	67.85	67.60	-1	5,540	-0.02%
2022/11/17	3	68.77	4	68.93	68.30	-1	5,558	-0.02%
2022/11/16	8	67.10	8	67.78	69.00	0	5,487	0.00%
2022/11/15	22	64.63	22	65.59	67.40	0	5,320	0.00%
2022/11/14	2	67.50	4	67.50	67.50	-2	4,863	-0.04%
2022/11/11	22	76.96	16	76.43	75.00	6	4,998	0.12%
2022/11/10	6.1	75.00	1	75.30	75.00	5.1	4,862	0.10%
2022/11/09	75	77.17	77	76.90	76.80	-2	4,819	-0.04%
2022/11/08	11	73.37	20	75.46	76.50	-9	4,351	-0.21%
2022/11/07	5	67.50	7	68.51	69.60	-2	4,334	-0.05%
2022/11/04	11	67.25	0	0.00	66.60	11	4,277	0.26%
2022/11/03	5	67.00	5	67.00	67.00	0	4,307	0.00%
2022/11/02	11	68.15	10	68.25	67.80	1	4,309	0.02%
2022/11/01	0	0.00	10	68.10	68.00	-10	4,366	-0.23%
2022/10/31	15	69.13	23	69.53	68.50	-8	4,354	-0.18%
2022/10/28	52	70.27	51	69.55	67.00	1	4,338	0.02%
2022/10/27	3	72.03	2	72.10	72.90	1	4,307	0.02%
2022/10/26	5	68.40	16	69.19	70.00	-11	4,326	-0.25%
2022/10/25	29	69.43	9	69.20	68.60	20	4,422	0.45%
2022/10/24	36	71.46	23	71.18	69.50	13	4,469	0.29%
2022/10/21	5	71.40	11	70.77	69.90	-6	4,596	-0.13%
2022/10/20	21	73.17	17	73.74	74.00	4	4,546	0.09%
2022/10/19	49	73.57	38	74.06	74.90	11	4,500	0.24%
2022/10/18	37.1	72.80	57	73.31	74.00	-20	4,386	-0.45%
2022/10/17	25	69.02	15.2	69.46	70.80	9.8	4,107	0.24%
2022/10/14	0	0.00	13	62.91	65.60	-13	3,981	-0.33%
2022/10/13	48	64.11	50	62.67	60.00	-2	4,016	-0.05%
2022/10/12	22	63.91	21	65.13	65.70	1	4,029	0.02%
2022/10/11	18	65.58	11	66.32	65.40	7	4,023	0.17%
2022/10/07	12	68.33	12	69.08	67.90	0	4,017	0.00%
2022/10/06	0	0.00	11	66.92	68.00	-11	4,013	-0.27%
2022/10/05	0.1	66.60	3	66.83	67.20	-3	4,016	-0.07%
2022/10/04	6	65.00	6	64.12	64.80	0	4,013	0.00%
2022/09/29	1	59.40	0	0.00	59.40	1	4,167	0.02%
2022/09/28	11	60.29	12	62.55	59.70	-1	4,243	-0.02%
2022/09/26	2.1	60.96	4	62.20	60.80	-2	4,336	-0.04%
2022/09/23	1	66.20	0.2	66.66	66.20	0.8	4,392	0.02%
2022/09/22	1	67.50	0	0.00	67.30	1	4,441	0.02%
2022/09/21	0	0.00	5	68.20	68.20	-5	4,466	-0.11%
2022/09/19	1	69.30	0	0.00	68.60	1	4,527	0.02%
2022/09/15	0	0.00	13	71.01	71.00	-13	4,639	-0.28%
2022/09/08	1	69.30	0	0.00	69.90	1	4,964	0.02%
2022/09/07	1	69.50	3	68.77	68.30	-2	4,991	-0.04%
2022/09/05	0	0.00	1	73.70	71.90	-1	4,984	-0.02%
2022/09/02	1	75.70	1	76.50	76.10	0	4,963	0.00%
2022/08/29	2	74.20	1	74.80	74.30	1	4,984	0.02%
2022/08/26	10.1	78.30	0	0.00	77.30	10.1	4,987	0.20%
2022/08/25	3	78.57	0	0.00	78.10	3	5,040	0.06%
2022/08/24	2	79.05	5.2	78.15	78.00	-3.2	5,252	-0.06%
2022/08/23	1	76.20	12	76.00	76.60	-11	5,210	-0.21%
2022/08/22	24	78.45	0	0.00	77.80	24	5,185	0.46%
2022/08/19	5	78.02	13	78.38	77.90	-8	5,145	-0.16%
2022/08/18	9.1	76.65	1	73.60	77.80	8.1	5,075	0.16%
2022/08/17	16	75.99	12	75.82	75.10	4	4,915	0.08%
2022/08/16	1	76.00	7	76.93	76.00	-6	4,912	-0.12%
2022/08/15	1.1	77.80	1	77.00	78.50	0.1	4,862	0.00%
2022/08/12	2.1	75.47	1	76.50	75.20	1.1	4,746	0.02%
2022/08/11	5	70.94	2.1	70.91	70.80	3	4,603	0.06%
2022/08/10	0	0.00	5.1	70.20	70.60	-5.1	4,606	-0.11%
2022/08/09	2	69.30	1	68.90	68.90	1	4,544	0.02%
2022/08/08	0	0.00	2	68.90	69.50	-2	4,547	-0.04%
2022/08/05	0	0.00	2	67.40	67.30	-2	4,483	-0.04%
2022/08/04	0	0.00	2	66.45	66.70	-2	4,484	-0.04%
2022/08/03	9	67.80	1	67.50	67.70	8	4,456	0.18%
2022/08/02	26.2	67.73	26	66.70	66.60	0.2	4,450	0.00%
2022/08/01	6.1	70.14	7	70.03	69.90	-0.9	4,395	-0.02%
2022/07/29	2	75.10	0	0.00	74.10	2	4,285	0.05%
2022/07/28	23	78.48	21	78.26	76.60	2	4,233	0.05%
2022/07/27	0	96.20	1	96.70	96.70	-1	4,070	-0.02%
2022/07/26	1	96.70	0	0.00	96.20	1	4,018	0.02%
2022/07/25	0.1	100.01	0	0.00	99.00	0.1	4,036	0.00%
2022/07/22	1	103.00	1	102.50	101.50	0	4,072	0.00%
2022/07/20	5	100.50	4	101.50	101.00	1	4,284	0.02%
2022/07/19	2	94.80	2.1	97.52	98.60	-0.1	4,288	0.00%
2022/07/15	1	91.00	1	90.20	92.10	0	4,259	0.00%
2022/07/14	1	89.62	0	0.00	91.00	1	4,246	0.02%
2022/07/12	0	0.00	1	86.70	86.60	-1	4,242	-0.02%
2022/07/08	0	0.00	10	89.91	90.60	-10	4,246	-0.24%
2022/07/07	1	86.80	1	83.80	87.80	0	4,192	0.00%
2022/07/06	9.1	86.15	10	87.21	86.20	-0.9	4,143	-0.02%
2022/07/05	1	84.70	6	86.07	86.50	-5	4,142	-0.12%
2022/07/04	13	84.21	12	85.64	83.70	1	4,137	0.02%
2022/07/01	0	0.00	1	89.40	81.90	-1	4,170	-0.02%
2022/06/30	2	90.50	1	90.00	90.00	1	4,076	0.02%
2022/06/28	2	94.60	0	0.00	94.70	2	3,986	0.05%
2022/06/27	0	0.00	4	95.88	97.10	-4	3,975	-0.10%
2022/06/24	1	92.90	1	94.20	93.70	0	3,952	0.00%
2022/06/23	1	92.30	1	93.40	91.70	0	3,908	0.00%
2022/06/22	4	93.48	1	91.70	91.70	3	3,866	0.08%
2022/06/21	3	97.20	0	0.00	97.50	3	3,801	0.08%
2022/06/20	3	97.50	2	94.30	93.60	1	3,775	0.03%
2022/06/17	1	104.50	8	103.13	102.00	-7	3,668	-0.19%
2022/06/16	2	108.50	0	0.00	107.00	2	3,615	0.06%
2022/06/14	0	0.00	1	114.00	116.00	-1	3,636	-0.03%
2022/06/09	0	0.00	3	118.17	117.50	-3	3,667	-0.08%
2022/06/08	3.1	121.01	0	0.00	118.50	3.1	3,680	0.08%
2022/06/07	7.1	119.65	6	120.42	120.00	1.1	3,688	0.03%
2022/06/06	80	120.00	122	119.00	119.00	-42	3,691	-1.14%	大賣/
2022/06/02	84	119.96	87	119.01	119.00	-3	3,742	-0.08%
2022/06/01	91.2	123.04	45	121.22	121.00	46.2	3,709	1.24%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	1	113.50	0	0.00	114.00	1	3,492	0.03%
2022/05/26	1.1	110.48	0	0.00	109.50	1.1	3,583	0.03%
2022/05/24	2.2	111.86	1	110.50	109.50	1.2	4,117	0.03%
2022/05/23	4	114.63	4	113.50	113.00	0	4,198	0.00%
2022/05/20	2.1	117.05	0.2	118.50	115.50	1.9	4,183	0.05%
2022/05/19	5	118.00	0.1	116.00	118.50	4.9	4,166	0.12%
2022/05/18	4	118.13	4	119.13	118.50	0	4,147	0.00%
2022/05/17	1	115.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	1	115.00	1	113.00	113.00	0	4,113	0.00%
2022/05/12	1	114.50	0	0.00	114.50	1	4,183	0.02%
2022/05/10	0	0.00	2	117.50	117.50	-2	4,182	-0.05%
2022/05/09	1	115.50	1	116.00	113.00	0	4,171	0.00%
2022/05/06	2	116.75	1	118.00	117.00	1	4,173	0.02%
2022/05/05	0	0.00	12	119.92	119.50	-12	4,177	-0.29%
2022/05/04	10.1	119.00	0	0.00	119.00	10.1	4,159	0.24%
2022/05/03	1	115.00	2	116.50	117.00	-1	4,139	-0.02%
2022/04/29	3.1	117.98	1	116.00	116.00	2.1	4,183	0.05%
2022/04/28	3	116.00	3	116.83	115.50	0	4,171	0.00%
2022/04/27	1.1	113.00	2	113.50	116.00	-0.9	4,117	-0.02%
2022/04/26	20.1	121.60	12	120.17	119.00	8.1	4,020	0.20%
2022/04/25	11	117.09	11	117.86	118.50	0	3,885	0.00%
2022/04/22	1	122.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	2	126.00	0	0.00	125.50	2	3,937	0.05%
2022/04/20	5	122.50	5	121.50	122.50	0	3,919	0.00%
2022/04/15	4	123.00	1	125.50	122.50	3	4,097	0.07%
2022/04/12	0.3	127.00	2	127.00	128.00	-1.7	4,364	-0.04%
2022/04/11	2	128.00	1	129.00	126.00	1	4,512	0.02%
2022/04/08	1	130.50	0	0.00	131.00	1	4,545	0.02%
2022/04/07	6.1	136.17	5.1	134.04	131.00	1	4,502	0.02%
2022/04/06	1	143.00	4	143.50	142.50	-3	4,416	-0.07%
2022/03/31	1	147.00	2	146.75	146.00	-1	4,634	-0.02%
2022/03/30	5	148.50	0	0.00	148.00	5	4,706	0.11%
2022/03/29	0	0.00	7	147.00	148.00	-7	4,718	-0.15%
2022/03/28	2.1	146.98	0	0.00	147.00	2.1	4,760	0.04%
2022/03/25	1	151.00	0	0.00	149.50	1	4,806	0.02%
2022/03/23	7	152.00	7	150.00	151.50	0	4,982	0.00%
2022/03/22	0	0.00	11	148.50	148.00	-11	5,150	-0.21%
2022/03/21	2	150.00	2	150.50	150.00	0	5,207	0.00%
2022/03/18	0	0.00	1.5	148.84	149.00	-1.5	5,238	-0.03%
2022/03/17	3	148.00	1.3	147.94	148.00	1.7	5,245	0.03%
2022/03/16	0.2	144.50	0	0.00	145.00	0.2	5,277	0.00%
2022/03/15	1.2	144.92	1	145.08	144.00	0.2	5,332	0.00%
2022/03/14	0.1	146.23	0	0.00	148.00	0.1	5,398	0.00%
2022/03/09	1	145.00	2	146.00	146.00	-1	5,782	-0.02%
2022/03/08	4	142.75	2	144.50	142.50	2	5,897	0.03%
2022/03/07	0	0.00	3	148.17	147.00	-3	5,927	-0.05%
2022/03/04	5.1	154.49	20	153.65	153.00	-14.9	5,994	-0.25%
2022/03/03	2	157.25	7	156.86	156.00	-5	6,127	-0.08%
2022/03/02	19	156.29	3	158.00	156.50	16	6,211	0.26%
2022/03/01	7	153.00	0	0.00	153.50	7	6,202	0.11%
2022/02/25	35	155.89	19.2	157.56	152.00	15.9	6,280	0.25%
2022/02/24	23	155.59	38.2	157.56	156.00	-15.2	6,265	-0.24%
2022/02/23	7.1	153.57	17	153.76	154.50	-10	6,083	-0.16%
2022/02/22	1.2	146.58	11	147.86	146.00	-9.8	6,358	-0.15%
2022/02/18	1.1	147.60	2	147.26	150.00	-1	8,235	-0.01%
2022/02/17	0	149.00	2	149.25	149.50	-2	8,303	-0.02%
2022/02/16	1	148.50	6	148.50	147.50	-5	8,404	-0.06%
2022/02/15	13	147.00	3	147.67	146.00	10	8,455	0.12%
2022/02/14	1	148.00	0	0.00	149.50	1	8,475	0.01%
2022/02/11	1	152.50	1.4	154.09	152.50	-0.4	8,516	0.00%
2022/02/10	6	154.75	1	156.50	153.50	5	8,699	0.06%
2022/02/09	2	155.50	3	156.00	156.50	-1	8,765	-0.01%
2022/02/08	12	150.92	2	152.75	153.00	10	8,868	0.11%
2022/02/07	0	0.00	2	145.00	146.50	-2	8,910	-0.02%
2022/01/26	1	146.50	0	0.00	145.50	1	8,992	0.01%
2022/01/25	3	146.00	0	0.00	145.00	3	9,153	0.03%
2022/01/24	3	148.50	1.1	148.31	149.50	1.9	9,426	0.02%
2022/01/21	5	150.30	0.1	150.00	149.50	4.9	9,663	0.05%
2022/01/20	1	153.50	2	154.00	154.00	-1	10,078	-0.01%
2022/01/19	1	154.00	0	0.00	155.00	1	10,230	0.01%
2022/01/18	5	157.10	1	160.50	155.50	4	10,457	0.04%
2022/01/17	4	155.50	4.2	156.48	157.50	-0.2	10,516	0.00%
2022/01/14	3	151.33	1	151.50	152.00	2	10,633	0.02%
2022/01/13	3	155.17	4	155.50	155.00	-1	11,031	-0.01%
2022/01/12	5	157.09	1	159.50	156.00	4	11,081	0.04%
2022/01/11	5	159.30	7	160.36	159.00	-2	11,147	-0.02%
2022/01/10	3.1	160.54	4	161.75	163.50	-1	11,206	-0.01%
2022/01/07	3	159.83	0	0.00	159.00	3	11,373	0.03%
2022/01/06	7	163.29	3	163.67	163.00	4	11,458	0.03%
2022/01/05	1.1	167.58	2.2	169.34	167.50	-1.1	11,517	-0.01%
2022/01/04	13	173.19	2	176.75	172.50	11	11,520	0.10%
2022/01/03	3.2	175.07	18	172.78	176.50	-14.9	11,503	-0.13%
2021/12/30	1.1	171.50	2	172.00	171.50	-0.9	11,577	-0.01%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/28	11	172.18	16	173.44	171.00	-5	12,314	-0.04%
2021/12/27	2.1	168.95	3	166.83	173.00	-0.9	12,392	-0.01%
2021/12/24	1	171.50	6	168.75	167.50	-5	12,543	-0.04%
2021/12/23	4	171.50	2	171.00	170.50	2	12,641	0.02%
2021/12/22	0	0.00	2	172.25	171.00	-2	12,757	-0.02%
2021/12/21	1	172.50	1	171.50	172.50	0	12,817	0.00%
2021/12/20	15	171.80	18	172.42	170.50	-3	12,865	-0.02%
2021/12/17	5.2	171.50	4	171.12	170.00	1.1	12,878	0.01%
2021/12/16	18	171.78	12	172.46	173.00	6	12,975	0.05%
2021/12/15	1	163.00	11	166.14	167.50	-10	12,895	-0.08%
2021/12/14	3	161.01	2	166.00	160.50	1	12,907	0.01%
2021/12/13	6	167.08	5	166.00	167.00	1	12,940	0.01%
2021/12/10	9	167.11	1	166.50	165.50	8	13,087	0.06%
2021/12/09	3	172.33	55	170.05	169.00	-52	13,075	-0.40%
2021/12/08	4	174.13	4	175.00	173.00	0	13,121	0.00%
2021/12/07	6	174.42	3.3	174.74	173.00	2.7	13,391	0.02%
2021/12/06	54	173.83	4	172.88	172.50	50	13,493	0.37%
2021/12/03	1	171.00	16	169.50	170.50	-15	13,607	-0.11%
2021/12/02	11	169.13	14	168.43	166.50	-3	13,776	-0.02%
2021/12/01	7	167.07	7	168.93	169.50	0	14,020	0.00%
2021/11/30	27	166.48	7	168.64	166.00	20	14,345	0.14%
2021/11/29	7.5	158.83	8.4	157.94	163.50	-0.9	14,557	-0.01%
2021/11/26	24	165.46	32	164.61	162.50	-8	14,708	-0.05%
2021/11/25	29.3	172.06	33	168.32	168.00	-3.7	15,011	-0.02%
2021/11/24	34	168.62	44.1	167.91	169.00	-10.1	15,081	-0.07%
2021/11/23	42	171.50	41.6	171.46	169.00	0.4	15,233	0.00%
2021/11/22	33.6	174.73	27	175.33	176.50	6.6	15,337	0.04%
2021/11/19	62.3	175.94	47.2	175.41	172.50	15.2	15,709	0.10%
2021/11/18	132.8	176.91	97.2	178.81	173.50	35.6	15,879	0.22%	大買/
2021/11/17	20	167.15	55.1	167.07	171.50	-35.1	15,099	-0.23%
2021/11/16	2	156.75	5	157.90	156.00	-3	14,940	-0.02%
2021/11/15	2	159.50	6	159.50	156.50	-4	15,536	-0.03%
2021/11/12	20	155.58	0.3	156.50	155.00	19.7	16,770	0.12%
2021/11/11	1	151.10	18	154.50	154.50	-17	16,996	-0.10%
2021/11/10	10	152.95	3	153.00	152.50	7	17,198	0.04%
2021/11/09	16	155.00	25.2	156.14	155.50	-9.2	17,489	-0.05%
2021/11/08	6	150.75	4	149.75	152.00	2	17,513	0.01%
2021/11/05	4.2	146.64	7	147.29	148.50	-2.8	17,807	-0.02%
2021/11/04	8	145.44	0	0.00	144.50	8	18,007	0.04%
2021/11/03	5	146.20	8.1	146.64	148.50	-3.1	18,247	-0.02%
2021/11/02	9	147.33	12.7	149.70	144.00	-3.7	18,473	-0.02%
2021/11/01	26	153.52	19.7	152.22	150.00	6.3	18,641	0.03%
2021/10/29	14	164.93	20	166.57	160.00	-6	18,846	-0.03%
2021/10/28	46	165.42	44	165.16	164.00	2	19,154	0.01%
2021/10/27	13.1	157.26	13	156.81	158.50	0.1	19,858	0.00%
2021/10/26	11.1	152.75	11	155.18	152.50	0.1	20,775	0.00%
2021/10/25	7	145.21	6	147.16	149.00	1	21,535	0.00%
2021/10/22	13	148.85	25.1	150.47	148.00	-12.1	22,191	-0.05%
2021/10/21	69.1	154.02	42	153.21	151.00	27.1	22,793	0.12%
2021/10/20	2	147.00	2	146.50	147.00	0	23,424	0.00%
2021/10/19	35	144.61	40	144.54	145.50	-5	24,926	-0.02%
2021/10/18	1.1	141.41	1	143.00	143.00	0.1	25,500	0.00%
2021/10/15	110.4	141.67	101	140.65	141.00	9.4	25,649	0.04%	大買/大賣/
2021/10/14	7	136.36	7	138.64	139.00	0	25,598	0.00%
2021/10/13	1	136.50	2	135.75	134.00	-1	25,541	0.00%
2021/10/12	3	141.17	4	139.50	139.00	-1	25,547	0.00%
2021/10/08	14.1	145.74	13	146.31	145.00	1.1	25,639	0.00%
2021/10/07	6	147.08	8	148.13	147.00	-2	25,668	-0.01%
2021/10/06	16	146.78	5	141.40	140.00	11	25,703	0.04%
2021/10/05	15.1	142.26	31	142.52	150.50	-15.9	25,490	-0.06%
2021/10/04	16	142.50	30	146.53	139.50	-14	25,173	-0.06%
2021/10/01	39	151.50	24	148.96	148.50	15	25,123	0.06%
2021/09/30	2	152.25	2	154.50	155.00	0	25,106	0.00%
2021/09/29	3	154.00	3	155.17	153.50	0	25,212	0.00%
2021/09/28	4	165.50	5	165.70	162.00	-1	25,688	0.00%
2021/09/27	8	168.25	4	167.38	168.00	4	25,883	0.02%
2021/09/24	6	164.42	9	164.22	164.00	-3	26,181	-0.01%
2021/09/23	21	160.50	21	160.29	161.00	0	26,339	0.00%
2021/09/22	5	161.30	2	160.75	160.50	3	26,604	0.01%
2021/09/17	3	166.00	2	165.75	169.50	1	26,950	0.00%
2021/09/16	3	166.33	4	166.88	165.50	-1	27,110	0.00%
2021/09/15	16.1	167.18	21	168.10	165.00	-4.9	27,266	-0.02%
2021/09/14	3	176.67	16	177.25	176.50	-13	27,647	-0.05%
2021/09/13	63	179.76	65	178.61	175.00	-2	28,072	-0.01%
2021/09/10	105	187.21	74	181.57	179.00	31	28,528	0.11%	大買/
2021/09/09	13.1	178.36	30.1	179.03	179.50	-17	28,530	-0.06%
2021/09/08	11	173.09	13	174.27	169.00	-2	28,671	-0.01%
2021/09/07	24	176.40	27	175.91	176.50	-3	29,141	-0.01%
2021/09/06	12	174.75	27	175.06	174.50	-15	29,420	-0.05%
2021/09/03	33.1	184.08	16	185.28	180.50	17	29,785	0.06%
2021/09/02	13	191.58	10	189.15	186.00	3	30,498	0.01%
2021/09/01	13	192.96	12	194.88	195.50	1	31,476	0.00%
2021/08/31	14	195.32	16	193.78	191.50	-2	32,096	-0.01%
2021/08/30	6	190.58	5	190.60	189.00	1	32,647	0.00%
2021/08/27	15	190.80	12	188.96	190.50	3	33,242	0.01%
2021/08/26	11	191.09	6	192.08	190.50	5	34,115	0.01%
2021/08/25	26	190.67	28	192.30	193.50	-2	35,424	-0.01%
2021/08/24	211	201.27	194.1	199.12	190.00	17	35,921	0.05%	大買/大賣/
2021/08/23	149.1	200.19	147	199.83	202.00	2.1	36,217	0.01%	大買/大賣/
2021/08/20	58	192.47	53.1	193.73	190.50	4.9	36,492	0.01%
2021/08/19	95.1	198.78	94.1	200.29	189.50	1	36,702	0.00%
2021/08/18	85.1	197.73	59	199.66	208.00	26.1	36,877	0.07%
2021/08/17	14	214.79	11	213.82	207.50	3	37,064	0.01%
2021/08/16	5	221.30	9	223.89	221.00	-4	37,988	-0.01%
2021/08/13	11.1	237.04	15	236.50	224.00	-3.9	38,240	-0.01%
2021/08/12	17	236.88	15	237.50	236.50	2	38,758	0.01%
2021/08/11	23.1	243.27	40	242.65	237.00	-17	39,687	-0.04%
2021/08/10	29	252.83	24	251.35	248.50	5	39,841	0.01%
2021/08/09	25.1	262.57	23	257.24	252.00	2.1	40,193	0.01%
2021/08/06	14	264.07	12	269.50	269.50	2	41,121	0.00%
2021/08/05	64	267.30	62.2	268.78	265.50	1.8	41,868	0.00%
2021/08/04	129	276.19	99	274.51	274.00	30	42,818	0.07%	大買/
2021/08/03	119	285.73	106	286.24	282.50	13	42,779	0.03%	大買/大賣/
2021/08/02	158.1	290.65	159.1	291.06	280.00	-1	42,832	0.00%	大買/大賣/
2021/07/30	64.1	280.14	93	283.48	276.50	-28.9	42,231	-0.07%
2021/07/29	23.3	266.94	31.1	268.58	275.00	-7.8	41,722	-0.02%
2021/07/28	82	270.85	61	266.70	261.00	21	41,284	0.05%
2021/07/27	55	281.83	49.1	283.44	290.00	5.9	41,322	0.01%
2021/07/26	89	281.94	75	282.50	276.00	14	40,993	0.03%
2021/07/23	96	263.62	107.3	264.59	270.50	-11.3	40,197	-0.03%	大賣/
2021/07/22	21	234.50	32.6	238.13	246.00	-11.6	39,107	-0.03%
2021/07/21	2	224.25	3	219.17	224.00	-1	38,837	0.00%
2021/07/20	2	218.01	4.1	219.29	214.00	-2.1	39,098	-0.01%
2021/07/19	2	226.75	2	226.00	226.00	0	39,414	0.00%
2021/07/16	1.1	228.82	9	221.56	225.50	-7.9	39,721	-0.02%
2021/07/15	2.1	220.00	4	219.13	224.50	-2	40,297	0.00%
2021/07/14	5	211.10	3	215.17	215.50	2	41,013	0.00%
2021/07/13	55	215.73	50	213.40	210.00	5	41,311	0.01%
2021/07/12	5	224.70	10	223.60	221.00	-5	42,235	-0.01%
2021/07/09	5	222.10	3	222.17	220.50	2	43,038	0.00%
2021/07/08	7	227.43	4	227.13	225.00	3	43,962	0.01%
2021/07/07	89	231.81	82	230.47	224.00	7	44,613	0.02%
2021/07/06	168	233.97	156	232.20	231.00	12	45,041	0.03%	大買/大賣/
2021/07/05	13	235.58	16	237.06	238.50	-3	45,758	-0.01%
2021/07/02	35	225.54	41	226.09	228.00	-6	45,754	-0.01%
2021/07/01	38	228.83	35.1	229.65	222.00	3	45,948	0.01%
2021/06/30	4	222.88	3	224.00	226.00	1	46,289	0.00%
2021/06/29	99	231.65	99	233.16	219.00	0	46,999	0.00%
2021/06/28	29	226.90	33	227.55	233.00	-4	46,737	-0.01%
2021/06/25	30	220.15	27	221.50	220.00	3	46,470	0.01%
2021/06/24	4	218.75	4	217.25	217.00	0	46,369	0.00%
2021/06/23	92	219.23	111.2	218.97	217.50	-19.2	46,246	-0.04%	大賣/
2021/06/22	88.1	212.78	96.2	213.23	212.50	-8.2	45,753	-0.02%
2021/06/21	44	212.45	33.2	212.49	208.00	10.8	45,360	0.02%
2021/06/18	195.1	227.52	203	226.14	222.50	-7.9	44,912	-0.02%	大買/大賣/
2021/06/17	58	223.94	59	222.89	228.50	-1	44,681	0.00%
2021/06/16	105.2	233.45	106.2	233.44	223.00	-1	44,410	0.00%	大買/大賣/
2021/06/15	16	243.13	17	243.38	242.50	-1	43,982	0.00%
2021/06/11	32.3	241.24	28	243.98	241.00	4.3	44,896	0.01%
2021/06/10	43.1	245.67	28	245.23	240.00	15.1	44,973	0.03%
2021/06/09	47	237.47	60.1	238.88	248.00	-13	44,862	-0.03%
2021/06/08	61.2	237.84	56	238.28	230.50	5.2	44,752	0.01%
2021/06/07	89	226.71	105.2	230.08	238.00	-16.2	44,289	-0.04%	大賣/
2021/06/04	20	228.78	17.1	229.89	226.50	2.9	43,743	0.01%
2021/06/03	136.1	219.98	133.2	221.79	230.00	2.9	43,243	0.01%	大買/大賣/
2021/06/02	113.2	227.77	125	222.85	216.00	-11.9	42,269	-0.03%	大買/大賣/
2021/06/01	16.1	227.62	25.5	229.79	232.50	-9.4	40,906	-0.02%
2021/05/31	11.1	206.93	14.2	206.57	211.50	-3	39,973	-0.01%
2021/05/28	66	202.10	42	203.88	199.50	24	39,364	0.06%
2021/05/27	24	195.96	24	197.79	200.00	0	39,070	0.00%
2021/05/26	22.2	199.81	25	197.78	192.50	-2.9	38,520	-0.01%
2021/05/25	85	201.42	72.1	201.49	199.50	12.9	37,898	0.03%
2021/05/24	19.1	185.06	28.3	185.46	190.00	-9.2	36,643	-0.03%
2021/05/21	24	171.13	30	172.42	176.00	-6	35,838	-0.02%
2021/05/20	106.1	173.74	94	174.86	169.00	12.1	35,635	0.03%	大買/
2021/05/19	34	172.97	42	173.23	179.00	-8	35,152	-0.02%
2021/05/18	52.1	155.34	59	158.36	163.00	-6.9	34,334	-0.02%
2021/05/17	30.1	155.97	29	157.02	148.50	1.1	34,113	0.00%
2021/05/14	122	172.93	120	172.72	164.50	2	33,842	0.01%	大買/大賣/
2021/05/13	46.1	166.55	51	166.25	171.00	-4.9	32,760	-0.01%
2021/05/12	100	157.80	100	157.78	161.00	0	31,940	0.00%
2021/05/11	102	168.36	100	168.44	162.50	2	30,804	0.01%	大買/
2021/05/10	29	185.50	8	188.44	180.50	21	30,623	0.07%
2021/05/07	9	182.17	13	180.96	183.00	-4	30,225	-0.01%
2021/05/06	11	175.86	9	172.89	171.00	2	29,853	0.01%
2021/05/05	11	185.09	8	181.56	172.50	3	29,380	0.01%
2021/05/04	10	177.10	15	178.10	191.50	-5	29,111	-0.02%
2021/05/03	14	189.54	13	193.00	179.50	1	28,545	0.00%
2021/04/29	5	199.70	9	200.33	199.00	-4	28,395	-0.01%
2021/04/28	11	202.64	16.4	202.99	201.00	-5.4	28,586	-0.02%
2021/04/27	24.1	199.88	29	202.24	195.50	-4.9	28,353	-0.02%
2021/04/26	18	196.64	13	197.62	196.50	5	28,220	0.02%
2021/04/23	21	184.02	22	185.11	193.50	-1	28,108	0.00%
2021/04/22	10	184.10	8	182.31	176.00	2	28,446	0.01%
2021/04/21	14.1	177.37	15	176.30	179.00	-0.9	28,387	0.00%
2021/04/20	34.4	198.95	16.6	200.60	182.00	17.8	27,900	0.06%
2021/04/19	31.4	203.08	179.1	199.52	198.50	-147.7	27,235	-0.54%	大賣/鉅額交易
2021/04/16	80.6	228.65	107	225.50	220.50	-26.4	27,122	-0.10%	大賣/
2021/04/15	17.1	211.78	29.6	214.09	220.00	-12.5	26,314	-0.05%
2021/04/14	40	199.94	34	199.78	200.00	6	25,679	0.02%
2021/04/13	34	213.60	91.1	206.07	202.50	-57.1	24,924	-0.23%
2021/04/12	52.1	207.66	37	213.66	202.50	15.1	24,342	0.06%
2021/04/09	48.1	237.82	33	239.18	225.00	15.1	23,930	0.06%
2021/04/08	29.1	230.34	40.1	229.11	236.50	-11.1	23,464	-0.05%
2021/04/07	51.7	216.02	44	217.50	215.00	7.7	23,107	0.03%
2021/04/06	36	214.57	31.1	214.92	218.50	4.9	22,891	0.02%
2021/04/01	28	189.93	44.6	189.81	199.00	-16.6	22,675	-0.07%
2021/03/31	11.1	182.52	52.2	185.05	181.00	-41.1	22,011	-0.19%
2021/03/30	5.2	174.96	10.5	179.87	183.50	-5.3	22,479	-0.02%
2021/03/29	1.2	169.88	4	173.98	174.00	-2.8	22,643	-0.01%
2021/03/26	1	152.00	7.2	155.31	158.50	-6.2	23,226	-0.03%
2021/03/25	4	144.50	9	147.66	144.50	-5	23,434	-0.02%
2021/03/24	6.1	152.66	1.2	151.00	148.00	4.9	23,608	0.02%
2021/03/23	6.2	152.23	1.3	148.87	152.00	4.9	23,801	0.02%
2021/03/22	2.4	153.09	11.3	151.93	154.00	-8.9	24,108	-0.04%
2021/03/19	103.4	154.00	1	159.00	159.00	102.4	24,041	0.43%	大買/鉅額交易
2021/03/18	8	148.75	6.1	149.56	152.50	1.9	23,912	0.01%
2021/03/17	61.2	141.63	47	143.15	139.00	14.2	23,843	0.06%
2021/03/16	19	144.85	28	145.32	148.50	-9	22,616	-0.04%
2021/03/15	231	134.58	44.3	131.88	135.00	186.7	21,961	0.85%	大買/鉅額交易
2021/03/12	23	118.98	21	120.48	123.00	2	21,016	0.01%
2021/03/11	4	107.50	17.4	107.61	112.00	-13.4	19,953	-0.07%
2021/03/10	13	104.38	13	103.38	102.00	0	19,630	0.00%
2021/03/09	16	99.08	14	97.29	100.00	2	19,296	0.01%
2021/03/08	2	96.21	2	99.20	96.10	0	19,365	0.00%
2021/03/05	1	99.80	0	0.00	99.20	1	19,397	0.01%
2021/03/04	2	101.00	1	100.50	101.50	1	19,409	0.01%
2021/03/03	11	101.14	10	101.25	101.00	1	19,427	0.01%
2021/03/02	2	106.00	4	105.75	104.50	-2	19,354	-0.01%
2021/02/26	1	99.80	6.5	99.51	99.80	-5.5	19,082	-0.03%
2021/02/25	10	105.21	8	102.19	101.00	2	18,950	0.01%
2021/02/24	14	111.64	13	107.58	106.50	1	18,832	0.01%
2021/02/23	4	111.00	5.1	112.55	113.50	-1.1	18,669	-0.01%
2021/02/22	14.1	106.86	33.3	106.65	109.00	-19.2	18,470	-0.10%
2021/02/19	8	101.04	17.1	101.59	99.70	-9.1	18,188	-0.05%
2021/02/18	8	97.70	14	98.52	99.30	-6	17,890	-0.03%
2021/02/17	25.1	94.45	14	95.14	94.80	11.1	17,744	0.06%
2021/02/05	17	86.37	14	88.55	88.30	3	17,606	0.02%
2021/02/04	1	83.20	0	0.00	83.10	1	17,491	0.01%
2021/02/03	17.1	83.60	12	84.63	83.60	5.1	17,453	0.03%
2021/02/02	2	82.80	3.1	81.90	81.90	-1.1	17,654	-0.01%
2021/02/01	11	80.33	1	83.00	81.60	10	17,735	0.06%
2021/01/29	3	87.70	7.1	85.39	84.00	-4.1	17,492	-0.02%
2021/01/28	3	88.83	3	93.00	88.40	0	17,286	0.00%
2021/01/27	0	92.10	1	93.00	90.80	-1	17,175	-0.01%
2021/01/26	1	91.89	0	0.00	90.80	1	17,215	0.01%
2021/01/25	7	96.67	13	95.63	95.60	-6	16,996	-0.04%
2021/01/22	8.1	99.94	5.2	102.33	101.00	2.9	17,006	0.02%
2021/01/21	62	97.76	53	96.50	97.90	9	16,945	0.05%
2021/01/20	8	102.90	3	110.50	98.60	5	16,813	0.03%
2021/01/19	16	107.93	12.4	108.50	109.50	3.7	16,898	0.02%
2021/01/18	19.3	109.05	8	110.50	108.50	11.3	16,782	0.07%
2021/01/15	29.1	109.50	26.4	109.34	110.50	2.7	16,420	0.02%
2021/01/14	1.1	102.02	3	104.50	106.00	-1.9	15,638	-0.01%
2021/01/13	0	0.00	6	95.75	96.60	-6	15,309	-0.04%
2021/01/12	31.1	95.20	23.1	94.56	93.50	7.9	15,066	0.05%
2021/01/11	16.2	98.79	24.7	97.97	98.00	-8.6	14,830	-0.06%
2021/01/08	8.1	92.58	2.7	92.12	92.90	5.4	14,485	0.04%
2021/01/07	10.3	91.86	16.3	89.21	91.90	-5.9	14,161	-0.04%
2021/01/06	8	89.96	17	87.00	86.10	-9	13,867	-0.06%
2021/01/05	5.1	88.34	5	87.38	87.90	0.1	13,629	0.00%
2021/01/04	2.4	90.91	11	91.54	90.70	-8.6	13,423	-0.06%
2020/12/31	21.4	96.03	18.6	94.19	93.50	2.8	13,225	0.02%
2020/12/30	8.1	96.22	14	95.94	95.10	-6	12,730	-0.05%
2020/12/29	21	97.73	19	96.95	95.50	2	12,492	0.02%
2020/12/28	16	97.79	18	98.73	99.00	-2	12,246	-0.02%
2020/12/25	17	90.65	18	90.27	91.50	-1	11,791	-0.01%
2020/12/24	24.1	84.44	26	86.83	87.50	-1.9	11,465	-0.02%
2020/12/23	32.3	83.44	39	82.79	85.00	-6.8	10,799	-0.06%
2020/12/22	60	83.06	46.5	82.64	77.50	13.6	10,442	0.13%
2020/12/21	5	78.80	25.5	78.05	80.80	-20.5	9,725	-0.21%
2020/12/18	18	73.23	4.8	72.53	73.50	13.2	9,411	0.14%
2020/12/17	2.5	70.94	13	71.60	72.20	-10.6	9,180	-0.11%
2020/12/16	26	70.07	19	68.68	68.40	7	8,966	0.08%
2020/12/15	0	0.00	4	67.70	67.70	-4	8,530	-0.05%
2020/12/14	1	69.00	1	69.00	68.50	0	8,452	0.00%
2020/12/11	7	68.74	8	69.24	68.70	-1	8,405	-0.01%
2020/12/10	23	69.13	17	68.04	67.50	6	8,237	0.07%
2020/12/09	0	0.00	22	69.04	69.90	-22	8,013	-0.27%
2020/12/08	15	65.90	6	66.50	66.50	9	7,848	0.11%
2020/12/07	5	64.52	0	0.00	65.10	5	7,784	0.06%
2020/12/04	2	65.75	0	0.00	64.80	2	7,756	0.03%
2020/12/03	6	67.48	9	67.51	67.40	-3	7,653	-0.04%
2020/12/02	23	68.53	10	68.56	66.50	13	7,624	0.17%
2020/12/01	26	66.14	8	65.70	65.70	18	7,342	0.25%
2020/11/30	11	64.81	9	66.16	66.60	2	7,166	0.03%
2020/11/27	0	0.00	12	62.62	62.50	-12	6,971	-0.17%
2020/11/26	5	60.50	13	61.75	61.90	-8	6,865	-0.12%
2020/11/25	28	60.56	13	59.03	59.10	15	6,848	0.22%
2020/11/24	1	60.10	13	61.06	60.90	-12	6,805	-0.18%
2020/11/23	11	60.34	7.4	60.41	60.10	3.6	6,790	0.05%
2020/11/20	1	59.90	5.1	60.00	59.80	-4.1	6,750	-0.06%
2020/11/19	3	58.70	2.9	58.80	58.40	0.1	6,661	0.00%
2020/11/18	0	0.00	0.3	57.44	57.20	-0.3	6,590	0.00%
2020/11/17	2	57.70	1	57.50	57.40	1	6,694	0.01%
2020/11/16	5	57.10	0	0.00	57.00	5	6,670	0.07%
2020/11/13	0	0.00	3	57.27	57.10	-3	6,614	-0.05%
2020/11/12	21	56.29	20.7	56.84	55.00	0.3	6,515	0.00%
2020/11/11	17	56.01	17	56.36	56.30	0	6,390	0.00%
2020/11/10	34	55.57	28	56.44	56.30	6	6,437	0.09%
2020/11/09	3	53.73	9.4	53.27	54.80	-6.4	6,022	-0.11%
2020/11/05	1	50.80	0	0.00	50.30	1	5,845	0.02%
2020/11/04	4	50.40	4	50.20	50.40	0	5,846	0.00%
2020/11/03	11	50.22	17	49.75	49.70	-6	5,814	-0.10%
2020/11/02	0	0.00	1	52.10	52.00	-1	5,817	-0.02%
2020/10/30	21	52.51	17	53.08	51.20	4	5,847	0.07%
2020/10/29	6.3	50.50	21	50.79	52.50	-14.7	5,939	-0.25%
2020/10/28	3	49.40	21	51.43	51.20	-18	5,850	-0.31%
2020/10/27	6	48.69	21.4	49.58	48.40	-15.4	5,502	-0.28%
2020/10/26	1.3	47.07	1	46.40	47.00	0.3	5,212	0.01%
2020/10/14	0	0.00	3	33.57	33.50	-3	5,038	-0.06%
2020/10/13	0	0.00	23	33.57	33.80	-23	5,092	-0.45%
2020/10/12	6	32.97	1	32.80	32.60	5	5,098	0.10%
2020/10/07	0	0.00	1	33.90	34.00	-1	5,338	-0.02%
2020/10/06	1	33.50	4	33.65	33.50	-3	5,610	-0.05%
2020/09/30	2	32.50	0	0.00	32.70	2	5,976	0.03%
2020/09/29	1	32.40	2	32.53	32.30	-1	6,154	-0.02%
2020/09/28	1	31.55	1	31.65	31.75	0	6,419	0.00%
2020/09/25	1	30.55	0	0.00	30.55	1	6,892	0.01%
2020/09/22	3	33.03	2	33.45	33.60	1	7,661	0.01%
2020/09/21	7	33.79	5	33.89	33.40	2	7,659	0.03%
2020/09/18	3	33.32	4	33.30	33.30	-1	7,707	-0.01%
2020/09/16	1	32.95	0	0.00	33.00	1	8,187	0.01%
2020/09/15	0	0.00	2	33.35	33.05	-2	8,308	-0.02%
2020/09/14	10	33.20	1	33.25	33.20	9	8,419	0.11%
2020/09/11	0	0.00	3	32.75	32.45	-3	8,468	-0.04%
2020/09/10	5	33.18	2	33.03	32.65	3	8,504	0.04%
2020/09/09	0	0.00	5	31.85	32.20	-5	8,541	-0.06%
2020/09/08	0	0.00	1	32.60	32.20	-1	8,754	-0.01%
2020/09/07	0	0.00	4	32.64	32.35	-4	8,899	-0.04%
2020/09/04	1	32.05	0	0.00	32.35	1	9,142	0.01%
2020/09/03	4	32.85	0	0.00	32.90	4	9,178	0.04%
2020/09/02	1	32.65	6	32.68	32.90	-5	9,233	-0.05%
2020/09/01	2	32.65	0	0.00	32.55	2	9,341	0.02%
2020/08/31	1	33.05	5	33.59	33.05	-4	9,520	-0.04%
2020/08/28	2	32.65	1	32.70	32.70	1	9,623	0.01%
2020/08/27	11	32.64	0	0.00	32.10	11	9,829	0.11%
2020/08/25	2	33.35	0	0.00	33.25	2	9,811	0.02%
2020/08/24	1	33.05	0	0.00	33.20	1	9,816	0.01%
2020/08/21	4	33.75	2	33.68	33.45	2	9,858	0.02%
2020/08/20	16	34.04	13	34.07	32.95	3	9,864	0.03%
2020/08/19	4	36.18	0	0.00	35.95	4	9,753	0.04%
2020/08/18	1	37.25	0	0.00	37.05	1	9,735	0.01%
2020/08/17	2	36.35	2	36.95	37.30	0	9,709	0.00%
2020/08/13	1	37.30	0	0.00	36.85	1	9,891	0.01%
2020/08/12	2	37.23	17	37.56	37.95	-15	9,990	-0.15%
2020/08/11	12	36.08	0	0.00	35.85	12	9,929	0.12%
2020/08/10	2	37.08	3	38.00	37.00	-1	10,113	-0.01%
2020/08/07	11	37.86	4	37.78	37.90	7	10,364	0.07%
2020/08/06	3	37.97	0	0.00	37.50	3	11,129	0.03%
2020/08/05	63	38.27	3	38.22	38.45	60	11,261	0.53%
2020/08/04	3	36.97	0	0.00	36.95	3	11,444	0.03%
2020/07/31	3	37.13	3	37.53	36.85	0	12,486	0.00%
2020/07/30	5	36.85	30	36.65	36.70	-25	12,943	-0.19%
2020/07/29	22	35.57	2	35.10	35.75	20	13,194	0.15%
2020/07/28	0	0.00	1	37.35	35.55	-1	13,258	-0.01%
2020/07/27	2	36.70	1	36.95	36.70	1	13,268	0.01%
2020/07/24	1	36.05	1	36.85	36.00	0	13,356	0.00%
2020/07/23	1	38.30	2	36.95	38.00	-1	13,411	-0.01%
2020/07/17	0	0.00	3	35.73	35.45	-3	13,933	-0.02%
2020/07/16	1	36.40	2	36.40	36.30	-1	13,969	-0.01%
2020/07/15	8	37.80	12	37.26	36.85	-4	14,073	-0.03%
2020/07/14	3	37.92	53	38.07	37.60	-50	14,035	-0.36%
2020/07/13	64	37.66	26	38.01	38.35	38	13,921	0.27%
2020/07/10	20	37.71	18	37.24	36.50	2	13,910	0.01%
2020/07/09	23	37.10	43	36.95	37.20	-20	13,865	-0.14%
2020/07/08	8	37.79	1	37.70	37.60	7	13,782	0.05%
2020/07/07	2	37.10	19	36.93	37.05	-17	13,740	-0.12%
2020/07/06	34	38.19	35	38.05	38.05	-1	13,518	-0.01%
2020/07/03	34	35.50	27	35.80	36.95	7	13,152	0.05%
2020/07/02	2	33.15	1	33.35	33.70	1	12,618	0.01%
2020/07/01	0	0.00	5	32.30	32.50	-5	12,526	-0.04%
2020/06/30	1	32.15	4	32.18	32.20	-3	12,521	-0.02%
2020/06/29	3	32.62	3	32.15	32.10	0	12,586	0.00%
2020/06/24	29	33.64	41	33.57	33.40	-12	12,549	-0.10%
2020/06/23	1	34.30	4	34.00	34.10	-3	12,422	-0.02%
2020/06/22	5	33.10	11	32.95	32.65	-6	12,237	-0.05%
2020/06/18	21	32.77	23	32.57	32.40	-2	12,136	-0.02%
2020/06/17	3	32.20	0	0.00	32.15	3	12,097	0.02%
2020/06/16	6	32.13	10	32.85	32.15	-4	12,131	-0.03%
2020/06/15	22	33.53	28	32.42	32.30	-6	12,122	-0.05%
2020/06/12	22	31.12	21	31.64	32.65	1	12,011	0.01%
2020/06/11	22	33.22	12	31.80	31.65	10	12,006	0.08%
2020/06/10	20	32.85	21	32.45	32.45	-1	11,876	-0.01%
2020/06/09	1	32.85	0	0.00	32.45	1	12,063	0.01%
2020/06/08	9	32.67	23	32.91	32.25	-14	12,309	-0.11%
2020/06/05	26	32.98	21	32.72	32.65	5	12,621	0.04%
2020/06/04	9	32.42	0	0.00	32.30	9	12,878	0.07%
2020/06/03	48	31.92	30	32.20	32.20	18	12,993	0.14%
2020/06/01	0	0.00	0.1	30.80	30.80	-0.1	13,257	0.00%
2020/05/28	0	0.00	1	30.20	30.15	-1	13,487	-0.01%
2020/05/27	1	30.95	10	31.10	30.80	-9	13,504	-0.07%
2020/05/26	1	30.75	0	0.00	30.75	1	13,571	0.01%
2020/05/25	10	30.75	10	31.00	30.85	0	13,651	0.00%
2020/05/22	10	31.80	13	31.42	31.10	-3	13,957	-0.02%
2020/05/21	1	32.50	5	32.18	32.30	-4	13,961	-0.03%
2020/05/20	1	31.80	2	32.00	32.00	-1	13,923	-0.01%
2020/05/19	0	0.00	3	31.67	31.85	-3	13,972	-0.02%
2020/05/18	1	30.45	0	0.00	30.00	1	13,885	0.01%
2020/05/15	12	31.45	9	31.41	31.20	3	14,215	0.02%
2020/05/14	12	31.14	10	31.23	31.15	2	14,552	0.01%
2020/05/13	66	30.37	71	31.11	31.60	-5	14,457	-0.03%
2020/05/12	22	31.99	6	31.79	32.10	16	13,689	0.12%
2020/05/11	26	32.94	5	32.15	31.95	21	13,404	0.16%
2020/05/08	18	35.79	20	36.24	35.50	-2	13,050	-0.02%
2020/05/07	29	36.47	29	36.51	36.50	0	12,651	0.00%
2020/05/06	35	35.10	52	35.85	35.00	-17	11,977	-0.14%
2020/05/05	11	33.46	17	34.10	33.70	-6	11,439	-0.05%
2020/05/04	3	32.60	0	0.00	32.85	3	11,179	0.03%
2020/04/29	0	0.00	4	32.00	32.05	-4	11,001	-0.04%
2020/04/28	29	31.09	44	31.38	31.45	-15	10,887	-0.14%
2020/04/27	37	33.36	1	34.40	33.15	36	10,629	0.34%
2020/04/24	0	0.00	1	31.85	32.20	-1	10,392	-0.01%
2020/04/23	22	30.75	11	30.80	30.90	11	10,362	0.11%
2020/04/22	2	29.50	0	0.00	30.15	2	10,319	0.02%
2020/04/21	1	30.55	1	30.45	30.15	0	10,212	0.00%
2020/04/20	5	31.69	1	31.65	31.70	4	10,104	0.04%
2020/04/16	0	0.00	2	33.33	34.05	-2	10,117	-0.02%
2020/04/15	7	33.62	20	34.74	33.00	-13	10,158	-0.13%
2020/04/14	0	0.00	2	33.25	33.40	-2	9,868	-0.02%
2020/04/13	3	31.97	0	0.00	31.90	3	9,705	0.03%
2020/04/10	4	31.55	14	31.35	31.35	-10	9,633	-0.10%
2020/04/09	6	30.61	1	31.00	31.40	5	9,501	0.05%
2020/04/08	0	0.00	1	31.15	30.75	-1	9,417	-0.01%
2020/04/07	1	30.15	3	29.75	30.00	-2	9,309	-0.02%
2020/04/01	5	28.60	0	0.00	28.10	5	9,128	0.05%
2020/03/31	5	28.46	5	28.40	28.30	0	9,101	0.00%
2020/03/27	2	28.25	5	27.51	27.10	-3	8,949	-0.03%
2020/03/25	0	0.00	1	26.85	26.70	-1	8,942	-0.01%
2020/03/24	3	26.50	0	0.00	26.30	3	8,869	0.03%
2020/03/20	2	26.38	0	0.00	26.65	2	8,873	0.02%
2020/03/19	1	25.00	9	25.22	25.10	-8	8,813	-0.09%
2020/03/17	10	27.03	0	0.00	27.25	10	8,738	0.11%
2020/03/16	1	27.25	0	0.00	26.30	1	8,655	0.01%
2020/03/12	4	29.75	0	0.00	28.95	4	8,308	0.05%
2020/03/11	0	0.00	21	33.04	32.15	-21	8,032	-0.26%
2020/03/10	10	31.87	6	31.77	31.15	4	7,669	0.05%
2020/03/09	5	31.05	4	31.03	30.50	1	7,272	0.01%
2020/03/06	9	32.80	29	32.71	33.05	-20	7,047	-0.28%
2020/03/05	0	0.00	3	31.35	31.00	-3	6,669	-0.04%
2020/03/04	3	30.15	0	0.00	30.65	3	6,657	0.05%
2020/03/03	11	31.70	0	0.00	31.05	11	6,666	0.17%
2020/03/02	11	30.21	1	30.25	30.15	10	6,555	0.15%
2020/02/27	0	0.00	1	29.65	30.40	-1	6,519	-0.02%
2020/02/26	0	0.00	12	29.33	30.15	-12	6,680	-0.18%
2020/02/25	24	29.99	17	29.74	29.35	7	6,769	0.10%
2020/02/24	3	31.65	8	31.26	31.70	-5	6,480	-0.08%
2020/02/21	12	31.60	11	31.32	31.55	1	6,512	0.02%
2020/02/20	6	31.41	5	31.30	31.30	1	6,546	0.02%
2020/02/19	15	31.83	6	31.29	31.80	9	6,446	0.14%
2020/02/18	23	31.22	16	30.95	31.60	7	6,342	0.11%
2020/02/17	7	30.69	21	30.62	31.20	-14	6,005	-0.23%
2020/02/14	6	27.50	16	27.59	28.40	-10	5,467	-0.18%
2020/02/07	2	24.85	0	0.00	24.80	2	5,375	0.04%
2020/02/05	4	25.55	0	0.00	25.45	4	5,485	0.07%
2020/02/04	3	25.40	6	25.63	26.20	-3	5,467	-0.05%
2020/02/03	10	24.99	8	25.11	25.15	2	5,465	0.04%
2020/01/31	3	26.00	0	0.00	25.50	3	5,467	0.05%
2020/01/30	2	25.70	0	0.00	25.75	2	5,524	0.04%
2020/01/15	2	26.00	0	0.00	26.00	2	5,297	0.04%
2020/01/13	3	25.05	3	25.15	25.40	0	5,169	0.00%
2020/01/10	0	0.00	5	25.46	25.60	-5	5,054	-0.10%
2020/01/09	3	24.65	2	24.88	24.85	1	4,879	0.02%
2019/12/31	0	0.00	10	23.95	23.80	-10	4,664	-0.21%
2019/12/23	0	0.00	2	23.85	23.40	-2	4,582	-0.04%
2019/12/19	0	0.00	2	24.90	25.00	-2	4,424	-0.05%
2019/12/17	2	24.35	6	24.40	24.40	-4	4,394	-0.09%
2019/12/13	4	25.55	1	25.40	24.70	3	4,325	0.07%
2019/12/12	1	25.80	0	0.00	25.25	1	4,300	0.02%
2019/12/09	0	0.00	4	25.65	25.60	-4	4,095	-0.10%
2019/12/05	0	0.00	3	25.95	25.75	-3	4,015	-0.07%
2019/12/03	2	26.15	1	26.45	26.50	1	3,903	0.03%
2019/11/29	3	26.20	0	0.00	26.20	3	3,779	0.08%
2019/11/25	3	25.95	2	26.05	25.80	1	3,521	0.03%
2019/11/22	4	25.20	5	25.50	25.50	-1	3,237	-0.03%
2019/11/20	0	0.00	7	24.50	24.75	-7	2,943	-0.24%
2019/11/15	0	0.00	1	24.00	24.05	-1	2,588	-0.04%
2019/11/13	2	24.90	5	24.95	24.80	-3	2,443	-0.12%
2019/11/08	8	24.93	0	0.00	24.90	8	2,305	0.35%
2019/11/07	0	0.00	1	24.50	25.00	-1	2,208	-0.05%
2019/11/04	5	24.44	5	24.07	24.00	0	2,008	0.00%
2019/10/30	1	23.65	0	0.00	23.90	1	1,832	0.05%
2019/10/28	7	23.76	7	24.21	24.90	0	1,648	0.00%
2019/10/25	0	0.00	2	22.93	22.95	-2	1,460	-0.14%
2019/10/15	3	22.35	0	0.00	22.20	3	1,518	0.20%
2019/09/24	1	21.70	0	0.00	21.85	1	1,616	0.06%
2019/09/17	1	22.40	0	0.00	22.05	1	1,556	0.06%
2019/09/03	5	23.45	0	0.00	23.40	5	1,656	0.30%
2019/08/30	0	0.00	1	23.40	22.75	-1	1,586	-0.06%
2019/08/26	0	0.00	2	22.00	21.85	-2	1,580	-0.13%
2019/08/22	2	22.45	0	0.00	22.50	2	1,620	0.12%
2019/08/20	2	22.75	0	0.00	22.25	2	1,643	0.12%
2019/08/16	4	22.15	0	0.00	22.70	4	1,727	0.23%
2019/07/29	1	22.90	3	23.05	22.80	-2	2,095	-0.10%
2019/07/26	3	23.70	0	0.00	23.60	3	2,056	0.15%
2019/07/25	1	24.05	0	0.00	23.95	1	2,047	0.05%
2019/07/24	0	0.00	5	23.20	23.30	-5	2,018	-0.25%
2019/07/12	0	0.00	8	24.00	23.85	-8	2,868	-0.28%
2019/06/27	0	0.00	1	23.30	23.25	-1	3,518	-0.03%
2019/06/19	8	22.80	0	0.00	22.80	8	4,080	0.20%
2019/06/18	0	0.00	1	23.05	22.60	-1	4,151	-0.02%
2019/06/10	0	0.00	5	21.70	21.60	-5	4,884	-0.10%
2019/05/30	10	20.95	10	21.05	21.40	0	4,900	0.00%
2019/05/23	7	21.24	2	21.60	21.25	5	5,040	0.10%
2019/05/22	0	0.00	1	21.10	20.55	-1	4,973	-0.02%
2019/05/21	3	19.68	3	20.00	20.60	0	4,972	0.00%
2019/05/20	4	20.69	0	0.00	20.65	4	4,902	0.08%
2019/05/14	2	21.80	0	0.00	22.05	2	5,089	0.04%
2019/05/13	1	22.45	10	22.50	22.05	-9	5,062	-0.18%
2019/05/10	0	0.00	17	23.11	23.20	-17	5,029	-0.34%
2019/05/08	4	24.59	10	24.50	24.10	-6	5,019	-0.12%
2019/05/06	0	0.00	14	24.41	24.30	-14	5,004	-0.28%
2019/05/02	0	0.00	1	24.85	24.85	-1	5,002	-0.02%
2019/04/30	0	0.00	7	25.15	25.15	-7	4,988	-0.14%
2019/04/29	15	25.53	3	25.20	24.95	12	4,995	0.24%
2019/04/26	16	26.33	3	26.55	26.50	13	4,899	0.27%
2019/04/25	3	26.05	0	0.00	26.40	3	4,713	0.06%
2019/04/24	8	25.76	0	0.00	25.70	8	4,724	0.17%
2019/04/23	16	26.19	9	26.33	26.20	7	4,795	0.15%
2019/04/22	26	26.05	11	26.23	26.50	15	4,687	0.32%
2019/04/16	1	25.00	0	0.00	24.60	1	4,542	0.02%
2019/04/12	0	0.00	4	25.45	25.40	-4	4,497	-0.09%
2019/04/10	3	26.35	0	0.00	26.35	3	4,474	0.07%
2019/04/09	4	24.99	0	0.00	25.70	4	4,267	0.09%
2019/03/22	0	0.00	1	27.00	26.50	-1	4,912	-0.02%
2019/03/21	2	25.23	1	25.10	25.05	1	4,949	0.02%
2019/03/20	1	25.35	0	0.00	25.10	1	4,913	0.02%
2019/03/19	0	0.00	5	25.02	25.25	-5	4,776	-0.10%
2019/03/18	2	24.58	2	24.45	24.60	0	4,557	0.00%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/14	5	21.72	5	21.75	21.50	0	4,390	0.00%
2019/03/11	0	0.00	20	22.00	22.10	-20	4,487	-0.45%
2019/03/08	20	21.45	0	0.00	21.65	20	4,549	0.44%
2019/03/07	1	22.25	0	0.00	21.80	1	4,614	0.02%
2019/03/05	0	22.25	0	0.00	22.35	0	4,644	0.00%
2019/02/27	1	22.10	1	21.80	22.05	0	4,585	0.00%
2019/02/25	2	22.35	12	22.00	21.85	-10	4,419	-0.23%
2019/02/21	10	21.54	0	0.00	21.65	10	4,364	0.23%
2019/02/19	0	0.00	2	21.50	21.50	-2	4,357	-0.05%
2019/02/18	0	0.00	10	21.65	21.65	-10	4,349	-0.23%
2019/02/15	10	21.35	0	0.00	21.25	10	4,246	0.24%
2019/02/13	2	23.73	4	23.50	23.60	-2	4,144	-0.05%
2019/02/12	10	23.40	10	23.20	23.20	0	4,088	0.00%
2019/02/11	4	22.80	0	0.00	23.20	4	4,110	0.10%
2019/01/30	15	23.04	11	22.95	22.65	4	4,084	0.10%
2019/01/28	1	22.40	1	22.85	22.90	0	4,025	0.00%
2019/01/24	2	22.45	0	0.00	22.10	2	4,006	0.05%
2019/01/23	10	22.05	10	22.10	22.30	0	4,006	0.00%
2019/01/17	2	22.00	2	22.00	21.85	0	3,997	0.00%
2019/01/16	3	21.88	5	21.86	21.70	-2	4,009	-0.05%
2019/01/15	1	21.85	0	0.00	21.70	1	3,967	0.03%
2019/01/14	3	22.78	0	0.00	22.30	3	3,834	0.08%
2019/01/10	7	22.62	2	22.85	22.90	5	3,735	0.13%
2019/01/08	1	24.05	0	0.00	24.10	1	3,594	0.03%
2019/01/07	0	24.00	0	0.00	24.10	0	3,565	0.00%
2019/01/04	5	24.09	5	24.34	24.05	0	3,541	0.00%
2019/01/03	0	0.00	1	24.85	24.80	-1	3,535	-0.03%
2019/01/02	3	26.10	3	25.90	25.90	0	3,478	0.00%
2018/12/26	4	27.00	6	26.93	26.00	-2	3,398	-0.06%
2018/12/25	6	27.58	6	27.85	27.35	0	3,315	0.00%
2018/12/24	2	28.53	0	0.00	28.45	2	3,268	0.06%
2018/12/21	2	27.83	1	27.85	28.25	1	3,155	0.03%
2018/12/20	5	29.75	5	29.30	27.85	0	3,073	0.00%
2018/12/19	4	29.24	6	29.36	29.30	-2	2,877	-0.07%
2018/12/18	3	28.33	3	28.65	28.25	0	2,555	0.00%
2018/12/17	4	28.56	1	28.10	28.10	3	2,408	0.12%
2018/12/14	31	27.60	32	27.93	29.00	-1	2,227	-0.04%
2018/12/13	11	26.49	11	26.83	26.60	0	1,878	0.00%
2018/12/11	1	24.95	1	25.50	25.75	0	1,795	0.00%
2018/12/10	1	25.40	0	0.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	2	27.38	27.45	-2	1,673	-0.12%
2018/12/06	1	26.05	0	0.00	25.55	1	1,568	0.06%
2018/12/04	0	0.00	4	27.04	26.85	-4	1,524	-0.26%
2018/11/30	0	0.00	17	25.60	25.65	-17	1,510	-1.13%
2018/11/28	3	24.60	0	0.00	25.25	3	1,438	0.21%
2018/11/22	0	0.00	2	23.80	23.45	-2	1,496	-0.13%
2018/11/14	0	0.00	1	24.65	25.00	-1	1,551	-0.06%
2018/11/05	0	0.00	2	23.75	23.85	-2	1,686	-0.12%
2018/11/01	0	0.00	8	23.36	23.30	-8	1,669	-0.48%
2018/10/29	3	22.40	0	0.00	22.40	3	1,639	0.18%
2018/10/25	7	23.25	0	0.00	23.25	7	1,618	0.43%
2018/10/24	0	0.00	1	23.05	23.35	-1	1,583	-0.06%
2018/10/17	0	0.00	1	21.50	21.35	-1	1,550	-0.06%
2018/10/01	1	25.25	0	0.00	25.10	1	1,615	0.06%
2018/09/12	2	25.00	0	0.00	24.70	2	1,729	0.12%
2018/09/05	1	27.25	4	27.10	26.75	-3	1,698	-0.18%
2018/08/31	4	26.45	0	0.00	26.80	4	1,736	0.23%
2018/08/28	0	0.00	6	25.95	25.95	-6	1,816	-0.33%
2018/08/27	0	0.00	3	25.75	26.10	-3	1,825	-0.16%
2018/08/24	18	25.53	13	25.53	25.30	5	1,805	0.28%
2018/08/20	0	0.00	2	24.48	24.95	-2	1,797	-0.11%
2018/08/17	1	24.40	1	24.30	24.50	0	1,787	0.00%
2018/08/16	10	23.31	0	0.00	23.45	10	1,728	0.58%
2018/08/13	2	23.33	0	0.00	23.35	2	1,692	0.12%
2018/08/10	0	0.00	33	24.75	24.60	-33	1,641	-2.01%
2018/08/08	1	25.25	1	25.20	25.30	0	1,654	0.00%
2018/08/06	0	0.00	1	24.90	25.00	-1	1,660	-0.06%
2018/07/31	1	25.05	0	0.00	25.10	1	1,693	0.06%
2018/07/03	0	0.00	1	27.85	27.35	-1	2,807	-0.04%
2018/07/02	0	0.00	1	26.95	27.15	-1	2,785	-0.04%
2018/06/26	1	26.05	0	0.00	26.05	1	3,214	0.03%
2018/06/22	1	27.35	0	0.00	27.55	1	3,239	0.03%
2018/06/21	0	0.00	1	28.20	28.25	-1	3,241	-0.03%
2018/06/20	1	27.30	0	0.00	27.50	1	3,260	0.03%
2018/06/14	0	0.00	1	28.85	28.50	-1	3,359	-0.03%
2018/06/13	1	28.40	0	0.00	28.25	1	3,333	0.03%
2018/06/11	2	29.10	0	0.00	29.00	2	3,312	0.06%
2018/06/07	0	0.00	1	29.10	28.70	-1	3,375	-0.03%
2018/06/06	1	28.20	0.4	28.50	28.55	0.6	3,365	0.02%
2018/06/01	6	26.92	0	0.00	27.50	6	3,592	0.17%
2018/05/28	0	0.00	2	27.45	26.80	-2	3,554	-0.06%
2018/05/15	0	0.00	1	26.05	26.05	-1	3,716	-0.03%
2018/05/09	3	25.90	0	0.00	25.85	3	3,823	0.08%
2018/04/30	1	25.85	0	0.00	25.95	1	3,820	0.03%
2018/04/26	17	27.41	0	0.00	27.40	17	3,796	0.45%
2018/04/24	1	27.60	1	27.90	27.55	0	3,774	0.00%
2018/04/23	1	28.40	1	28.45	28.65	0	3,766	0.00%
2018/04/20	1	29.10	1	28.80	28.55	0	3,777	0.00%
2018/04/18	1	27.90	0	0.00	27.75	1	3,706	0.03%
2018/04/17	2	29.18	21	29.65	28.15	-19	3,643	-0.52%
2018/04/13	1	30.60	0	0.00	30.80	1	3,613	0.03%
2018/04/11	20	30.65	0	0.00	30.40	20	3,870	0.52%
2018/04/10	20	33.10	0	0.00	30.90	20	3,913	0.51%
2018/04/09	0	0.00	1	32.50	32.80	-1	3,788	-0.03%
2018/04/03	1	31.65	0	0.00	31.95	1	3,589	0.03%
2018/04/02	2	32.45	1	32.60	32.15	1	3,569	0.03%
2018/03/31	1	31.65	1	31.95	31.95	0	3,438	0.00%
2018/03/30	1	32.10	5	32.05	31.85	-4	3,369	-0.12%
2018/03/27	2	32.00	0	0.00	31.55	2	3,359	0.06%
2018/03/16	1	30.55	0	0.00	30.55	1	3,673	0.03%
2018/03/15	1	31.20	0	0.00	31.00	1	3,752	0.03%
2018/03/14	1	31.00	0	0.00	30.80	1	3,789	0.03%
2018/03/12	1	31.10	1	30.70	30.65	0	3,695	0.00%
2018/03/09	3	31.12	3	30.90	31.00	0	3,693	0.00%
2018/03/07	3	29.40	16	28.74	30.10	-13	3,560	-0.37%
2018/03/02	0	0.00	1	28.25	28.25	-1	3,619	-0.03%
2018/02/23	0	0.00	1	27.95	27.85	-1	3,757	-0.03%
2018/02/21	3	26.33	0	0.00	26.90	3	3,983	0.08%
2018/02/12	7	25.59	0	0.00	25.50	7	3,980	0.18%
2018/02/09	1	26.25	1	26.40	27.00	0	3,929	0.00%
2018/02/07	3	28.35	1	28.60	28.20	2	4,026	0.05%
2018/02/06	3	27.62	2	28.78	27.40	1	4,080	0.02%
2018/02/02	0	0.00	10	30.75	30.75	-10	4,186	-0.24%
2018/01/25	0	0.00	12	31.30	30.75	-12	4,571	-0.26%
2018/01/19	0	0.00	2	31.15	31.20	-2	4,811	-0.04%
2018/01/18	0	0.00	5	31.05	31.00	-5	4,819	-0.10%
2018/01/17	1	30.80	0	0.00	30.75	1	4,832	0.02%
2018/01/16	0	0.00	1	31.55	31.10	-1	4,842	-0.02%
2018/01/15	1	31.25	2	31.05	31.25	-1	4,839	-0.02%
2018/01/10	6	30.82	3	30.80	30.75	3	4,931	0.06%
2018/01/09	5	30.95	0	0.00	30.90	5	4,960	0.10%
2018/01/08	5	31.83	0	0.00	31.60	5	4,948	0.10%
2018/01/05	34	33.67	31	33.61	33.20	3	4,898	0.06%
2018/01/04	0	0.00	2	32.45	32.70	-2	4,675	-0.04%
2018/01/03	2	31.85	1	32.15	31.70	1	4,688	0.02%
2018/01/02	7	31.27	7	31.12	31.25	0	4,624	0.00%