敦泰 (3545)-永豐金-豐原券商分點個股進出

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
89.3
漲跌
▼0.6
漲幅
-0.67%
成交量
1,683張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/05/31	1	89.70	0	0.00	89.30	1	2,689	0.04%
2024/05/30	3	90.73	19	91.55	89.90	-16	2,715	-0.59%
2024/05/29	1.1	91.97	0	0.00	91.10	1.1	2,723	0.04%
2024/05/28	14	92.92	1	92.10	92.60	13	2,735	0.48%
2024/05/27	9.1	90.81	4	91.10	91.30	5.1	2,655	0.19%
2024/05/24	1	90.70	2	90.25	90.00	-1	2,628	-0.04%
2024/05/20	2	85.00	0	0.00	83.50	2	2,854	0.07%
2024/05/17	20	84.10	0	0.00	84.60	20	3,031	0.66%
2024/04/16	0	0.00	10	83.90	83.80	-10	4,277	-0.23%
2024/04/11	0	0.00	5	90.24	89.80	-5	4,268	-0.12%
2024/04/10	0	0.00	2	91.95	92.50	-2	4,256	-0.05%
2024/04/03	0	0.00	0	92.87	91.10	0	4,343	0.00%
2024/04/02	0	95.33	2	95.50	94.10	-2	4,413	-0.05%
2024/04/01	0	0.00	1	94.70	94.90	-1	4,518	-0.02%
2024/03/29	0	0.00	1	96.00	94.80	-1	4,548	-0.02%
2024/03/27	2	96.05	1	96.50	95.30	1	4,531	0.02%
2024/03/26	7	96.09	5	95.20	94.70	2	4,513	0.04%
2024/03/25	3	95.70	5	95.56	95.20	-2	4,464	-0.04%
2024/03/22	3	93.13	4	92.95	92.70	-1	4,389	-0.02%
2024/03/21	2	88.30	0	0.00	90.50	2	4,366	0.05%
2024/03/20	1	91.80	0	0.00	90.20	1	4,360	0.02%
2024/03/19	3	91.57	0	0.00	91.20	3	4,390	0.07%
2024/03/13	0	0.00	1	94.50	91.90	-1	4,545	-0.02%
2024/03/11	0	0.00	3	93.63	94.20	-3	4,656	-0.06%
2024/03/08	0.1	94.00	0	0.00	92.80	0.1	4,720	0.00%
2024/03/07	1	95.90	0	0.00	94.50	1	4,795	0.02%
2024/03/05	6	97.52	0	0.00	98.20	6	5,126	0.12%
2024/03/01	1	100.00	0	0.00	99.20	1	5,826	0.02%
2024/02/27	1	97.70	0	0.00	98.50	1	6,012	0.02%
2024/02/26	3	100.10	0	0.00	99.20	3	6,141	0.05%
2024/02/22	2	105.75	5	103.80	105.50	-3	6,602	-0.05%
2024/02/21	3	107.83	3	107.00	105.00	0	7,258	0.00%
2024/02/20	3	108.17	2	108.50	108.50	1	7,428	0.01%
2024/02/19	1	105.00	1	105.51	105.50	0	7,523	0.00%
2024/02/16	1	104.00	1.9	102.24	103.00	-0.9	7,920	-0.01%
2024/02/05	1	99.30	0.3	102.00	99.20	0.7	8,495	0.01%
2024/02/02	0	0.00	4.3	100.55	101.50	-4.3	8,506	-0.05%
2024/02/01	13.1	98.32	10	96.50	96.50	3.1	8,497	0.04%
2024/01/31	9	99.74	9	101.12	99.10	0	8,589	0.00%
2024/01/30	2.1	99.55	0	0.00	99.10	2.1	8,697	0.02%
2024/01/29	1	98.70	0	0.00	101.00	1	8,867	0.01%
2024/01/26	1	99.70	0	0.00	99.80	1	8,900	0.01%
2024/01/25	0.1	101.00	11	102.05	100.50	-11	8,998	-0.12%
2024/01/24	11.2	105.26	0	0.00	102.00	11.2	8,974	0.12%
2024/01/23	1	107.00	3.6	105.61	108.00	-2.6	8,928	-0.03%
2024/01/22	0	0.00	3	98.50	100.50	-3	8,854	-0.03%
2024/01/19	3.1	97.92	7	99.60	97.60	-3.9	8,852	-0.04%
2024/01/16	0.1	100.71	0	0.00	101.00	0.1	8,856	0.00%
2024/01/15	2	104.50	12	104.67	102.50	-10	8,851	-0.11%
2024/01/12	10	103.50	10	103.00	103.00	0	8,893	0.00%
2024/01/11	0	0.00	0	105.50	105.00	0	9,025	0.00%
2024/01/10	0	0.00	0.2	105.26	105.00	-0.2	9,070	0.00%
2024/01/09	1	104.00	0	0.00	103.50	1	9,124	0.01%
2024/01/08	1.1	104.04	1	107.50	104.00	0.1	9,124	0.00%
2024/01/05	1	106.00	0	107.00	106.50	1	9,115	0.01%
2024/01/04	1.1	105.05	1	106.00	106.00	0.1	9,105	0.00%
2024/01/03	1.1	105.64	1	106.50	106.00	0.1	9,143	0.00%
2024/01/02	3.3	109.15	0	0.00	107.50	3.3	9,154	0.04%
2023/12/29	0	0.00	13	112.04	112.50	-13	9,151	-0.14%
2023/12/28	33	112.24	0.4	110.21	110.50	32.6	9,127	0.36%
2023/12/27	4.3	112.78	2.4	114.00	113.00	1.9	9,171	0.02%
2023/12/26	1.2	109.42	0	0.00	108.50	1.2	9,062	0.01%
2023/12/25	2	107.75	0.3	108.00	108.00	1.7	9,049	0.02%
2023/12/22	1	109.01	1.1	109.05	108.50	-0.1	9,165	0.00%
2023/12/21	1.2	110.44	0	0.00	108.50	1.2	9,157	0.01%
2023/12/20	0.2	113.00	0	113.00	112.50	0.2	9,099	0.00%
2023/12/19	0.2	111.50	0.1	113.50	112.50	0.1	9,077	0.00%
2023/12/18	1	115.00	1.4	117.88	114.50	-0.4	9,072	0.00%
2023/12/15	0.1	115.00	0.7	115.36	114.00	-0.6	9,089	-0.01%
2023/12/14	1	117.00	1.1	116.70	116.50	-0.1	9,164	0.00%
2023/12/13	3	117.67	2.4	117.23	116.50	0.6	9,494	0.01%
2023/12/12	1	120.50	0.2	118.48	117.50	0.8	9,528	0.01%
2023/12/11	0	0.00	2.3	119.86	119.50	-2.3	9,534	-0.02%
2023/12/08	0	0.00	10.2	124.49	121.50	-10.2	9,510	-0.11%
2023/12/07	11	122.41	1.2	122.25	121.50	9.8	9,597	0.10%
2023/12/06	0	0.00	1	123.50	122.50	-1	9,693	-0.01%
2023/12/05	0.1	122.50	0.1	123.00	123.00	0	9,620	0.00%
2023/12/04	10.9	126.44	10	127.50	124.00	0.9	9,548	0.01%
2023/12/01	2.2	127.36	11	131.14	126.50	-8.8	9,487	-0.09%
2023/11/30	25.1	129.60	28	130.84	129.00	-2.9	9,439	-0.03%
2023/11/29	7.1	128.93	6.2	129.84	129.00	0.9	9,273	0.01%
2023/11/28	1	129.00	3.9	127.89	132.50	-2.9	8,835	-0.03%
2023/11/27	1.4	125.10	1.2	122.83	120.50	0.2	8,525	0.00%
2023/11/24	1	125.50	0.4	125.50	125.00	0.6	8,391	0.01%
2023/11/22	24.3	124.69	12	123.87	123.50	12.3	8,077	0.15%
2023/11/21	5	119.99	31	119.02	120.00	-26	7,731	-0.34%
2023/11/20	13.2	117.49	7	118.36	118.50	6.2	7,474	0.08%
2023/11/17	2	112.00	6	111.17	114.00	-4	6,753	-0.06%
2023/11/16	22	102.16	26	103.10	104.00	-4	6,357	-0.06%
2023/11/15	80.1	98.88	74	99.69	101.00	6.1	6,083	0.10%
2023/11/14	55	93.13	48.6	93.50	95.00	6.5	5,613	0.11%
2023/11/13	0.1	86.40	0.4	86.58	87.40	-0.3	5,040	-0.01%
2023/11/10	3	85.57	5	85.80	86.70	-2	4,932	-0.04%
2023/11/09	6	86.47	9.1	86.53	86.20	-3.1	4,887	-0.06%
2023/11/08	8	86.28	6	85.97	85.20	2	4,798	0.04%
2023/11/07	10	86.32	8	85.63	87.80	2	4,648	0.04%
2023/11/06	8	85.01	5.5	84.69	84.60	2.5	4,454	0.06%
2023/11/03	3	82.23	1.5	82.23	82.30	1.5	4,269	0.04%
2023/11/02	11	82.64	15	83.00	82.50	-4	4,213	-0.09%
2023/10/31	2	81.90	5	81.12	80.60	-3	4,025	-0.07%
2023/10/30	3	80.40	3	81.90	81.60	0	3,916	0.00%
2023/10/26	2	79.90	4	79.80	78.80	-2	3,783	-0.05%
2023/10/25	1	82.70	4	81.68	81.10	-3	3,776	-0.08%
2023/10/24	0	0.00	1	79.90	79.20	-1	3,782	-0.03%
2023/10/19	9	82.01	7	81.80	82.00	2	3,700	0.05%
2023/10/18	5	80.94	3	80.87	79.70	2	3,577	0.06%
2023/10/17	3	80.73	2	81.00	79.50	1	3,552	0.03%
2023/10/16	1	76.90	0	0.00	77.00	1	3,472	0.03%
2023/10/13	0	0.00	5	78.90	78.60	-5	3,450	-0.14%
2023/10/12	0	0.00	2	79.10	78.70	-2	3,452	-0.06%
2023/10/11	4	79.85	4	79.23	78.80	0	3,445	0.00%
2023/10/06	0	0.00	1	80.90	81.20	-1	3,413	-0.03%
2023/10/05	0	0.00	2	80.95	80.90	-2	3,374	-0.06%
2023/10/04	1	78.70	3	79.13	79.20	-2	3,337	-0.06%
2023/10/03	4	80.55	8	80.21	80.50	-4	3,340	-0.12%
2023/10/02	2	75.80	3	76.47	76.40	-1	3,217	-0.03%
2023/09/28	4	76.68	2	75.60	75.60	2	3,210	0.06%
2023/09/27	3	79.17	2	77.90	77.80	1	3,180	0.03%
2023/09/26	5	78.48	5	77.50	77.40	0	3,067	0.00%
2023/09/25	1	78.40	2	78.50	78.00	-1	3,066	-0.03%
2023/09/22	1	77.70	1	78.10	78.70	0	3,059	0.00%
2023/09/21	2	79.05	2	79.65	78.70	0	3,040	0.00%
2023/09/20	5	80.96	4	79.60	79.10	1	2,972	0.03%
2023/09/19	3	81.30	2	81.40	81.40	1	2,883	0.03%
2023/09/18	4	81.43	3.1	83.96	82.30	1	2,756	0.03%
2023/09/14	0	0.00	1	78.00	78.40	-1	2,341	-0.04%
2023/09/12	2	78.80	2	76.00	76.00	0	2,250	0.00%
2023/09/11	2	77.10	5	77.92	79.00	-3	2,131	-0.14%
2023/09/05	2.1	75.52	4	75.20	75.00	-2	1,975	-0.10%
2023/09/04	1	73.60	7	73.74	73.70	-6	1,790	-0.34%
2023/09/01	0.1	72.20	0	0.00	72.00	0.1	1,787	0.00%
2023/08/29	0	0.00	1	69.70	70.00	-1	1,791	-0.06%
2023/08/23	0	0.00	1	69.00	69.10	-1	1,905	-0.05%
2023/08/18	0	0.00	1	70.60	70.00	-1	2,004	-0.05%
2023/08/17	1	69.90	0	70.60	71.10	1	2,020	0.05%
2023/08/16	0	69.50	0	0.00	69.40	0	2,040	0.00%
2023/08/09	0	0.00	1	69.90	70.00	-1	2,130	-0.05%
2023/08/01	0	0.00	1	72.90	73.00	-1	2,412	-0.04%
2023/07/31	0	0.00	2	72.60	71.50	-2	2,432	-0.08%
2023/07/25	1	69.50	1	70.00	69.70	0	2,435	0.00%
2023/07/24	0	0.00	1	70.20	69.80	-1	2,434	-0.04%
2023/07/21	1	71.00	0	0.00	71.90	1	2,454	0.04%
2023/07/20	0.1	73.20	0	0.00	72.90	0.1	2,510	0.00%
2023/07/19	1	72.30	0	0.00	70.70	1	2,488	0.04%
2023/07/18	1	70.70	0	0.00	70.50	1	2,520	0.04%
2023/07/17	1	71.40	0	0.00	71.50	1	2,570	0.04%
2023/07/13	2	71.70	1	71.90	71.30	1	2,744	0.04%
2023/07/12	1	72.50	6	71.98	71.70	-5	2,812	-0.18%
2023/07/11	0.1	72.80	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	2.5	72.00	2	72.10	72.00	0.5	3,122	0.02%
2023/07/07	2	75.20	0	0.00	75.40	2	3,481	0.06%
2023/07/05	0	0.00	10	77.50	77.50	-10	3,792	-0.26%
2023/07/03	0	0.00	1	77.80	77.20	-1	4,030	-0.02%
2023/06/30	1	78.40	0	0.00	78.40	1	4,018	0.02%
2023/06/29	1	79.30	0	0.00	79.10	1	4,028	0.02%
2023/06/28	0	0.00	1	78.30	78.20	-1	4,063	-0.02%
2023/06/27	2.1	78.20	0	0.00	77.70	2.1	4,110	0.05%
2023/06/21	4	79.95	0	0.00	80.00	4	4,150	0.10%
2023/06/20	0.4	80.91	0	0.00	79.80	0.4	4,207	0.01%
2023/06/14	0	0.00	1	83.30	83.00	-1	4,689	-0.02%
2023/06/13	8	85.51	4	84.88	85.00	4	4,690	0.09%
2023/06/12	2	85.10	3	85.20	85.50	-1	4,682	-0.02%
2023/06/08	1	82.00	6	82.72	82.30	-5	4,711	-0.11%
2023/06/07	1	84.20	5	84.18	84.50	-4	4,753	-0.08%
2023/06/06	1	82.30	0	0.00	82.10	1	4,774	0.02%
2023/06/05	2	84.60	1	84.80	84.30	1	4,783	0.02%
2023/06/01	1	83.20	0	0.00	83.20	1	4,809	0.02%
2023/05/31	2	84.95	1	85.40	85.00	1	4,830	0.02%
2023/05/26	10	84.00	1	81.70	81.70	9	5,002	0.18%
2023/05/25	0	0.00	3	83.30	82.90	-3	4,997	-0.06%
2023/05/24	1	82.70	2	83.00	83.20	-1	5,067	-0.02%
2023/05/23	1	82.50	0	0.00	82.40	1	5,182	0.02%
2023/05/22	2	81.10	0	0.00	81.00	2	5,231	0.04%
2023/05/19	0	0.00	1	80.50	80.10	-1	5,370	-0.02%
2023/05/18	0	0.00	3	80.17	79.70	-3	5,492	-0.05%
2023/05/17	0	0.00	1	78.10	78.70	-1	5,465	-0.02%
2023/05/16	1	78.10	3	77.53	77.10	-2	5,439	-0.04%
2023/05/12	1.1	74.19	1	74.10	74.20	0.1	5,372	0.00%
2023/05/11	3	74.57	2	75.60	74.10	1	5,389	0.02%
2023/05/10	4	75.20	3	76.37	75.70	1	5,416	0.02%
2023/05/09	2.1	73.85	2	74.55	73.80	0.1	5,407	0.00%
2023/05/08	33.1	77.70	47	76.21	76.00	-13.9	5,381	-0.26%
2023/05/05	0	0.00	2	80.20	80.50	-2	5,271	-0.04%
2023/05/03	7.1	79.00	9	78.70	78.50	-1.9	5,364	-0.04%
2023/05/02	1	79.80	2	79.90	79.80	-1	5,400	-0.02%
2023/04/28	0	0.00	1	79.70	79.10	-1	5,442	-0.02%
2023/04/27	1	78.10	7	78.10	78.90	-6	5,371	-0.11%
2023/04/26	1	78.50	0	0.00	78.70	1	5,359	0.02%
2023/04/25	1	82.90	1	81.60	79.00	0	5,334	0.00%
2023/04/24	0.1	82.50	1	81.60	82.20	-0.9	5,277	-0.02%
2023/04/21	0	0.00	5	84.30	81.50	-5	5,285	-0.09%
2023/04/20	7.3	85.15	0	0.00	83.20	7.3	5,273	0.14%
2023/04/19	1	86.90	0.5	85.70	85.10	0.5	5,294	0.01%
2023/04/18	14	88.70	3	88.00	87.80	11	5,295	0.21%
2023/04/17	14	89.87	22	89.97	89.30	-8	5,247	-0.15%
2023/04/14	10	89.80	4	88.30	89.40	6	5,271	0.11%
2023/04/13	10.1	89.26	3	88.43	87.80	7.1	5,269	0.13%
2023/04/12	20.4	90.89	24	91.39	91.40	-3.6	5,117	-0.07%
2023/04/11	17	85.31	7	86.20	86.90	10	4,723	0.21%
2023/04/10	4.7	81.59	3	83.07	81.70	1.7	4,506	0.04%
2023/04/07	1	82.90	4.1	82.90	83.00	-3.1	4,459	-0.07%
2023/04/06	0	0.00	1	78.00	78.00	-1	4,231	-0.02%
2023/03/31	5	78.52	0	0.00	77.50	5	4,214	0.12%
2023/03/30	0	0.00	0	77.70	77.50	0	4,218	0.00%
2023/03/29	0	77.84	0	0.00	77.10	0	4,226	0.00%
2023/03/28	3	78.00	0	0.00	78.80	3	4,247	0.07%
2023/03/27	1	79.20	0	0.00	78.50	1	4,226	0.02%
2023/03/24	1	78.00	0	0.00	78.50	1	4,260	0.02%
2023/03/23	5	77.52	8	77.68	77.50	-3	4,255	-0.07%
2023/03/22	2.1	79.85	1	78.80	78.80	1.1	4,202	0.03%
2023/03/21	1	82.51	4	83.08	80.90	-3	4,105	-0.07%
2023/03/20	4	78.90	0	0.00	81.00	4	3,858	0.10%
2023/03/17	2	76.00	3	76.17	76.00	-1	3,720	-0.03%
2023/03/16	1	74.70	0	0.00	74.60	1	3,706	0.03%
2023/03/15	0	76.00	0	0.00	74.70	0	3,719	0.00%
2023/03/14	0	75.60	0	0.00	74.80	0	3,704	0.00%
2023/03/10	0	0.00	3.5	76.14	74.20	-3.5	3,704	-0.09%
2023/03/03	2	75.00	2	75.60	75.00	0	3,693	0.00%
2023/03/02	1	74.90	1	74.90	74.70	0	3,712	0.00%
2023/03/01	0	0.00	1	75.50	76.90	-1	3,645	-0.03%
2023/02/24	1	73.50	12	71.68	71.90	-11	3,589	-0.31%
2023/02/23	5	74.00	0	0.00	74.20	5	3,562	0.14%
2023/02/22	2	73.75	1	75.30	73.20	1	3,597	0.03%
2023/02/21	14	77.34	6	77.22	77.00	8	3,620	0.22%
2023/02/20	3	74.90	7	74.59	75.20	-4	3,691	-0.11%
2023/02/17	9	73.48	4	73.53	74.00	5	4,151	0.12%
2023/02/16	7	72.81	3	71.73	72.60	4	4,027	0.10%
2023/02/15	1	68.10	0	0.00	68.60	1	4,068	0.02%
2023/02/10	0	0.00	7	70.14	69.50	-7	5,014	-0.14%
2023/02/09	1	71.70	3	70.87	70.50	-2	5,118	-0.04%
2023/02/08	5	71.56	1	70.60	71.50	4	5,150	0.08%
2023/02/07	1	70.30	2	70.70	70.70	-1	5,122	-0.02%
2023/02/06	3	69.83	0	0.00	68.80	3	5,101	0.06%
2023/02/03	1	70.30	2	69.95	69.60	-1	5,106	-0.02%
2023/02/02	1	70.50	2	70.20	70.30	-1	5,155	-0.02%
2023/02/01	3	68.20	0	0.00	68.40	3	5,177	0.06%
2023/01/31	2	67.10	3	66.87	66.90	-1	5,197	-0.02%
2023/01/30	0	0.00	8	64.88	65.50	-8	5,194	-0.15%
2023/01/17	1	62.60	0	0.00	62.60	1	5,189	0.02%
2023/01/16	6	62.70	1	62.60	62.60	5	5,283	0.09%
2023/01/13	1	62.50	1	62.30	62.40	0	5,404	0.00%
2023/01/11	2	64.20	4	63.85	64.00	-2	5,609	-0.04%
2023/01/09	2	64.20	1	63.20	63.50	1	6,065	0.02%
2023/01/06	2	63.80	13	63.43	63.70	-11	6,035	-0.18%
2023/01/05	1	62.80	0	0.00	61.80	1	5,979	0.02%
2023/01/04	3	62.93	1	63.60	62.20	2	5,993	0.03%
2023/01/03	5	62.30	4	62.50	62.60	1	5,910	0.02%
2022/12/30	1	58.50	0	0.00	58.60	1	5,788	0.02%
2022/12/28	1	58.90	0	0.00	58.20	1	5,845	0.02%
2022/12/27	0	0.00	1	61.10	59.80	-1	5,866	-0.02%
2022/12/22	1	57.20	0	0.00	58.10	1	5,827	0.02%
2022/12/20	0	0.00	2	56.70	56.50	-2	5,857	-0.03%
2022/12/19	3	59.40	0	0.00	59.50	3	5,850	0.05%
2022/12/16	2	60.50	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	0	63.20	0	0.00	62.80	0	5,761	0.00%
2022/12/08	0	0.00	1	64.10	64.00	-1	5,719	-0.02%
2022/12/07	1	64.50	0	0.00	64.30	1	5,716	0.02%
2022/12/06	5	66.64	0	0.00	66.10	5	5,696	0.09%
2022/12/05	1	69.00	1	68.60	68.20	0	5,685	0.00%
2022/12/02	1	67.99	0	0.00	68.00	1	5,654	0.02%
2022/11/30	1	65.70	1	65.80	65.70	0	5,581	0.00%
2022/11/24	0	0.00	1	65.90	66.10	-1	5,615	-0.02%
2022/11/22	16	64.65	15	64.10	63.60	1	5,568	0.02%
2022/11/21	12	66.90	12	65.93	65.50	0	5,547	0.00%
2022/11/18	12	68.38	12	68.68	67.60	0	5,540	0.00%
2022/11/17	18	68.70	23	68.61	68.30	-5	5,558	-0.09%
2022/11/16	18	67.04	19	67.84	69.00	-1	5,487	-0.02%
2022/11/15	29	63.54	31	64.58	67.40	-2	5,320	-0.04%
2022/11/14	1.5	67.50	0	0.00	67.50	1.5	4,863	0.03%
2022/11/11	4	75.48	4	78.53	75.00	0	4,998	0.00%
2022/11/10	2	75.50	3	75.33	75.00	-1	4,862	-0.02%
2022/11/09	27	77.96	25	77.66	76.80	2	4,819	0.04%
2022/11/08	3	72.90	3	74.83	76.50	0	4,351	0.00%
2022/11/07	1	70.00	1	70.90	69.60	0	4,334	0.00%
2022/11/04	2	65.90	5	65.76	66.60	-3	4,277	-0.07%
2022/11/03	3	67.20	0	0.00	67.00	3	4,307	0.07%
2022/11/02	0	0.00	1	68.60	67.80	-1	4,309	-0.02%
2022/11/01	0	0.00	1	68.00	68.00	-1	4,366	-0.02%
2022/10/28	2	69.90	5	68.40	67.00	-3	4,338	-0.07%
2022/10/27	2	71.90	2	72.50	72.90	0	4,307	0.00%
2022/10/26	1	70.00	0	0.00	70.00	1	4,326	0.02%
2022/10/20	0	0.00	0.1	73.52	74.00	-0.1	4,546	0.00%
2022/10/19	2	73.55	1	73.70	74.90	1	4,500	0.02%
2022/10/18	7	73.56	16.2	73.75	74.00	-9.2	4,386	-0.21%
2022/10/17	0	0.00	1	66.10	70.80	-1	4,107	-0.02%
2022/10/14	0	0.00	1	65.70	65.60	-1	3,981	-0.03%
2022/10/07	1	69.50	0	0.00	67.90	1	4,017	0.02%
2022/09/28	4	61.08	2	61.65	59.70	2	4,243	0.05%
2022/09/07	0	69.40	0	0.00	68.30	0	4,991	0.00%
2022/09/06	0	0.00	1	71.50	69.50	-1	4,993	-0.02%
2022/09/02	0	0.00	2	74.90	76.10	-2	4,963	-0.04%
2022/08/31	0	0.00	1	75.30	77.00	-1	4,952	-0.02%
2022/08/29	1	74.30	0	0.00	74.30	1	4,984	0.02%
2022/08/26	0	0.00	3	77.47	77.30	-3	4,987	-0.06%
2022/08/25	2	78.45	3	78.63	78.10	-1	5,040	-0.02%
2022/08/24	1	79.20	4	78.18	78.00	-3	5,252	-0.06%
2022/08/19	3	78.20	1	78.40	77.90	2	5,145	0.04%
2022/08/18	7	78.39	0	0.00	77.80	7	5,075	0.14%
2022/08/17	1	76.60	3	75.37	75.10	-2	4,915	-0.04%
2022/08/16	2	77.15	0	0.00	76.00	2	4,912	0.04%
2022/08/15	7	78.09	4	77.85	78.50	3	4,862	0.06%
2022/08/12	0	0.00	4	74.18	75.20	-4	4,746	-0.08%
2022/08/11	0	0.00	1	70.50	70.80	-1	4,603	-0.02%
2022/08/10	0	0.00	1	70.50	70.60	-1	4,606	-0.02%
2022/08/09	3	69.17	0	0.00	68.90	3	4,544	0.07%
2022/08/08	0	0.00	2.3	68.87	69.50	-2.3	4,547	-0.05%
2022/08/05	2.2	67.20	6	67.60	67.30	-3.9	4,483	-0.09%
2022/08/04	0.1	66.10	0	0.00	66.70	0.1	4,484	0.00%
2022/08/03	0	0.00	2	68.00	67.70	-2	4,456	-0.04%
2022/08/02	8	67.54	6	67.98	66.60	2	4,450	0.04%
2022/08/01	1	69.80	0	0.00	69.90	1	4,395	0.02%
2022/07/28	6	78.67	0	0.00	76.60	6	4,233	0.14%
2022/07/27	2	95.35	0	0.00	96.70	2	4,070	0.05%
2022/07/26	1	96.40	0	0.00	96.20	1	4,018	0.02%
2022/07/21	1	100.50	0	0.00	102.50	1	4,139	0.02%
2022/07/20	1	102.00	5	101.00	101.00	-4	4,284	-0.09%
2022/07/19	2	98.05	0	0.00	98.60	2	4,288	0.05%
2022/07/18	0	0.00	2	93.70	95.60	-2	4,245	-0.05%
2022/07/15	0	0.00	2	90.20	92.10	-2	4,259	-0.05%
2022/07/08	1	90.70	0	0.00	90.60	1	4,246	0.02%
2022/07/07	1	87.00	0	0.00	87.80	1	4,192	0.02%
2022/07/06	0	0.00	1	88.30	86.20	-1	4,143	-0.02%
2022/07/05	2	85.60	2	83.90	86.50	0	4,142	0.00%
2022/07/01	2.1	85.01	0	0.00	81.90	2.1	4,170	0.05%
2022/06/30	2	91.00	0	0.00	90.00	2	4,076	0.05%
2022/06/28	1	96.60	0	0.00	94.70	1	3,986	0.03%
2022/06/23	5	90.90	0	0.00	91.70	5	3,908	0.13%
2022/06/22	3	92.70	13	95.10	91.70	-10	3,866	-0.26%
2022/06/20	17	98.14	12	97.42	93.60	5	3,775	0.13%
2022/06/17	2	102.25	0	0.00	102.00	2	3,668	0.05%
2022/06/16	6	109.75	3	112.00	107.00	3	3,615	0.08%
2022/06/15	0	113.00	0	0.00	112.50	0	3,608	0.00%
2022/06/10	1	117.50	5	117.50	118.00	-4	3,665	-0.11%
2022/06/09	0	0.00	6	117.50	117.50	-6	3,667	-0.16%
2022/06/07	5	120.50	0	0.00	120.00	5	3,688	0.14%
2022/06/01	4	119.63	8	121.44	121.00	-4	3,709	-0.11%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	7	109.21	1	110.00	110.00	6	3,758	0.16%
2022/05/24	2	112.25	2	109.50	109.50	0	4,117	0.00%
2022/05/23	4	114.13	4	113.00	113.00	0	4,198	0.00%
2022/05/20	2	116.75	5	115.80	115.50	-3	4,183	-0.07%
2022/05/19	4	115.50	2	117.75	118.50	2	4,166	0.05%
2022/05/16	5	115.00	0	0.00	113.00	5	4,113	0.12%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/04/28	2.1	114.10	2	115.50	115.50	0.1	4,171	0.00%
2022/04/27	0	116.00	1	113.00	116.00	-1	4,117	-0.02%
2022/04/26	4	122.88	3	120.00	119.00	1	4,020	0.02%
2022/04/25	3	116.83	2	117.50	118.50	1	3,885	0.03%
2022/04/20	6	122.25	7	122.29	122.50	-1	3,919	-0.03%
2022/04/19	4	122.13	5	122.40	121.00	-1	4,027	-0.02%
2022/04/18	18	122.50	18	121.81	122.50	0	4,064	0.00%
2022/04/15	18	123.44	17	126.91	122.50	1	4,097	0.02%
2022/04/14	2	128.75	2	129.00	129.00	0	4,152	0.00%
2022/04/13	0	0.00	1	127.00	128.50	-1	4,267	-0.02%
2022/04/11	0	0.00	0	129.00	126.00	0	4,512	0.00%
2022/04/08	1	133.00	0	0.00	131.00	1	4,545	0.02%
2022/04/07	5	137.40	3	134.00	131.00	2	4,502	0.04%
2022/04/06	1	143.50	0	0.00	142.50	1	4,416	0.02%
2022/03/30	0	0.00	1	149.50	148.00	-1	4,706	-0.02%
2022/03/29	3	147.67	2	147.00	148.00	1	4,718	0.02%
2022/03/28	2	146.75	0	0.00	147.00	2	4,760	0.04%
2022/03/25	1	150.50	1	152.50	149.50	0	4,806	0.00%
2022/03/24	3	150.00	1	151.00	152.00	2	4,901	0.04%
2022/03/23	1	151.00	2	151.75	151.50	-1	4,982	-0.02%
2022/03/22	3	148.00	2	148.00	148.00	1	5,150	0.02%
2022/03/21	3	151.33	3	150.17	150.00	0	5,207	0.00%
2022/03/18	2	148.75	0	0.00	149.00	2	5,238	0.04%
2022/03/15	2	144.50	4	144.75	144.00	-2	5,332	-0.04%
2022/03/14	1	147.00	1	147.50	148.00	0	5,398	0.00%
2022/03/10	2	148.75	1	148.00	148.00	1	5,715	0.02%
2022/03/08	1	143.50	1	142.50	142.50	0	5,897	0.00%
2022/03/07	2	147.50	0	0.00	147.00	2	5,927	0.03%
2022/03/04	1	154.50	0	0.00	153.00	1	5,994	0.02%
2022/03/03	0	0.00	4	157.50	156.00	-4	6,127	-0.07%
2022/03/02	5	156.40	5	157.90	156.50	0	6,211	0.00%
2022/03/01	1	153.00	1	153.50	153.50	0	6,202	0.00%
2022/02/25	5	158.10	2	153.25	152.00	3	6,280	0.05%
2022/02/24	11	156.64	4	157.38	156.00	7	6,265	0.11%
2022/02/23	0	0.00	7	154.00	154.50	-7	6,083	-0.12%
2022/02/22	3	146.50	2	146.00	146.00	1	6,358	0.02%
2022/02/18	2	147.25	0	0.00	150.00	2	8,235	0.02%
2022/02/17	1	148.50	1	148.50	149.50	0	8,303	0.00%
2022/02/15	8	146.19	6	147.00	146.00	2	8,455	0.02%
2022/02/14	7	149.64	7	150.00	149.50	0	8,475	0.00%
2022/02/11	2	152.50	1	153.00	152.50	1	8,516	0.01%
2022/02/10	2	153.25	1	153.00	153.50	1	8,699	0.01%
2022/02/09	1	154.50	1	156.00	156.50	0	8,765	0.00%
2022/02/08	3	151.00	9	152.06	153.00	-6	8,868	-0.07%
2022/02/07	1	146.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	2	146.00	0	146.00	145.50	2	8,992	0.02%
2022/01/25	4	146.88	0	0.00	145.00	4	9,153	0.04%
2022/01/24	3	145.17	3	149.17	149.50	0	9,426	0.00%
2022/01/21	3	151.17	0	0.00	149.50	3	9,663	0.03%
2022/01/20	2	154.00	2	154.50	154.00	0	10,078	0.00%
2022/01/19	1	154.50	1.1	155.48	155.00	-0.1	10,230	0.00%
2022/01/18	2	156.50	1	160.00	155.50	1	10,457	0.01%
2022/01/17	1	154.50	6	156.75	157.50	-5	10,516	-0.05%
2022/01/14	15	149.43	2	151.00	152.00	13	10,633	0.12%
2022/01/13	1	155.50	0	155.50	155.00	1	11,031	0.01%
2022/01/12	3	154.00	9	155.11	156.00	-6	11,081	-0.05%
2022/01/11	2	159.75	2	158.50	159.00	0	11,147	0.00%
2022/01/07	5.5	160.82	5	159.50	159.00	0.5	11,373	0.00%
2022/01/06	2	163.25	0	0.00	163.00	2	11,458	0.02%
2022/01/05	1	170.50	0	0.00	167.50	1	11,517	0.01%
2022/01/04	3	176.33	1	176.50	172.50	2	11,520	0.02%
2022/01/03	1	176.00	8	174.81	176.50	-7	11,503	-0.06%
2021/12/30	0	0.00	30	171.50	171.50	-30	11,577	-0.26%
2021/12/29	0	0.00	2	171.75	171.00	-2	11,897	-0.02%
2021/12/28	32	173.91	3	171.50	171.00	29	12,314	0.24%
2021/12/27	2	169.00	0	0.00	173.00	2	12,392	0.02%
2021/12/24	1	168.00	0	0.00	167.50	1	12,543	0.01%
2021/12/22	1	172.00	0	0.00	171.00	1	12,757	0.01%
2021/12/20	3	171.33	3	174.17	170.50	0	12,865	0.00%
2021/12/17	2	171.00	0	0.00	170.00	2	12,878	0.02%
2021/12/16	1	172.50	2	172.00	173.00	-1	12,975	-0.01%
2021/12/15	1	168.00	2	166.75	167.50	-1	12,895	-0.01%
2021/12/14	0	0.00	2	163.00	160.50	-2	12,907	-0.02%
2021/12/10	0	0.00	0.1	166.36	165.50	-0.1	13,087	0.00%
2021/12/08	0	0.00	1	173.00	173.00	-1	13,121	-0.01%
2021/12/07	2	173.75	1	178.50	173.00	1	13,391	0.01%
2021/12/06	0	172.50	2	172.50	172.50	-2	13,493	-0.01%
2021/12/03	1	169.51	11	169.09	170.50	-10	13,607	-0.07%
2021/12/02	1.6	171.90	2	169.25	166.50	-0.4	13,776	0.00%
2021/12/01	0	0.00	3	169.50	169.50	-3	14,020	-0.02%
2021/11/30	1	167.00	1	167.00	166.00	0	14,345	0.00%
2021/11/29	2	159.50	3	160.33	163.50	-1	14,557	-0.01%
2021/11/26	6	164.83	4.9	165.95	162.50	1.1	14,708	0.01%
2021/11/25	2	171.25	1.1	169.64	168.00	0.9	15,011	0.01%
2021/11/24	1.1	170.68	1.4	167.50	169.00	-0.3	15,081	0.00%
2021/11/23	4	171.50	3	172.00	169.00	1	15,233	0.01%
2021/11/22	3	176.50	1	175.00	176.50	2	15,337	0.01%
2021/11/19	15	174.67	6	174.67	172.50	9	15,709	0.06%
2021/11/18	40.3	176.07	32	179.13	173.50	8.3	15,879	0.05%
2021/11/17	9.3	166.91	14	167.43	171.50	-4.7	15,099	-0.03%
2021/11/16	6	156.08	5	157.50	156.00	1	14,940	0.01%
2021/11/15	1	158.00	0	0.00	156.50	1	15,536	0.01%
2021/11/11	1	155.00	5	155.50	154.50	-4	16,996	-0.02%
2021/11/10	2	154.00	0	0.00	152.50	2	17,198	0.01%
2021/11/09	2	155.50	5	155.40	155.50	-3	17,489	-0.02%
2021/11/08	1	152.00	1	152.50	152.00	0	17,513	0.00%
2021/11/05	5.3	147.50	4	149.50	148.50	1.3	17,807	0.01%
2021/11/04	0	0.00	0.4	146.00	144.50	-0.4	18,007	0.00%
2021/11/03	4.1	147.24	6	146.58	148.50	-1.9	18,247	-0.01%
2021/11/02	0	0.00	20	145.40	144.00	-20	18,473	-0.11%
2021/11/01	11	154.18	3	152.33	150.00	8	18,641	0.04%
2021/10/29	29	166.88	2	164.50	160.00	27	18,846	0.14%
2021/10/28	18.1	165.33	9	168.11	164.00	9.1	19,154	0.05%
2021/10/26	8	154.75	20	155.95	152.50	-12	20,775	-0.06%
2021/10/25	1	149.50	0	0.00	149.00	1	21,535	0.00%
2021/10/22	21	151.50	2	148.00	148.00	19	22,191	0.09%
2021/10/21	7	155.86	5	154.60	151.00	2	22,793	0.01%
2021/10/20	0	0.00	7	147.64	147.00	-7	23,424	-0.03%
2021/10/19	4	145.75	4	143.75	145.50	0	24,926	0.00%
2021/10/18	3	140.33	4	142.25	143.00	-1	25,500	0.00%
2021/10/15	2	142.75	1	139.50	141.00	1	25,649	0.00%
2021/10/14	3	138.00	6	138.08	139.00	-3	25,598	-0.01%
2021/10/13	4	140.00	2	137.50	134.00	2	25,541	0.01%
2021/10/12	3.2	141.39	1	144.50	139.00	2.2	25,547	0.01%
2021/10/08	5	145.70	6	144.67	145.00	-1	25,639	0.00%
2021/10/07	3	146.33	3	147.67	147.00	0	25,668	0.00%
2021/10/06	2	147.00	1	146.50	140.00	1	25,703	0.00%
2021/10/05	2	145.00	1	146.50	150.50	1	25,490	0.00%
2021/10/04	0	0.00	1	150.00	139.50	-1	25,173	0.00%
2021/10/01	2	151.00	3	150.83	148.50	-1	25,123	0.00%
2021/09/30	3	155.17	0	0.00	155.00	3	25,106	0.01%
2021/09/29	4.1	156.12	2	157.50	153.50	2.1	25,212	0.01%
2021/09/28	3	166.17	1	162.00	162.00	2	25,688	0.01%
2021/09/27	2	167.00	2	165.00	168.00	0	25,883	0.00%
2021/09/24	9.3	166.14	10	165.35	164.00	-0.8	26,181	0.00%
2021/09/23	1	162.98	3	160.83	161.00	-2	26,339	-0.01%
2021/09/22	1	162.50	0	0.00	160.50	1	26,604	0.00%
2021/09/17	1	167.00	1	169.50	169.50	0	26,950	0.00%
2021/09/16	1	168.00	3	166.50	165.50	-2	27,110	-0.01%
2021/09/15	3	167.67	3	165.17	165.00	0	27,266	0.00%
2021/09/14	1	176.50	2	176.75	176.50	-1	27,647	0.00%
2021/09/13	1	180.00	1	175.00	175.00	0	28,072	0.00%
2021/09/10	5	184.90	1	181.00	179.00	4	28,528	0.01%
2021/09/09	1	177.00	7	177.64	179.50	-6	28,530	-0.02%
2021/09/08	5	171.60	3	174.17	169.00	2	28,671	0.01%
2021/09/07	0	0.00	2	176.00	176.50	-2	29,141	-0.01%
2021/09/06	0	0.00	3	173.83	174.50	-3	29,420	-0.01%
2021/09/03	6	185.00	5	180.20	180.50	1	29,785	0.00%
2021/09/02	7	190.50	4	190.25	186.00	3	30,498	0.01%
2021/09/01	5	193.30	2	193.25	195.50	3	31,476	0.01%
2021/08/31	3	193.67	14	193.43	191.50	-11	32,096	-0.03%
2021/08/30	3	190.17	0	0.00	189.00	3	32,647	0.01%
2021/08/27	38	189.83	26	189.58	190.50	12	33,242	0.04%
2021/08/26	19	192.66	19	189.92	190.50	0	34,115	0.00%
2021/08/25	20	193.55	22	189.14	193.50	-2	35,424	-0.01%
2021/08/24	12	197.04	21	195.93	190.00	-9	35,921	-0.03%
2021/08/23	12	198.08	15	200.67	202.00	-3	36,217	-0.01%
2021/08/20	19	194.29	14	193.89	190.50	5	36,492	0.01%
2021/08/19	8	199.00	10	200.00	189.50	-2	36,702	-0.01%
2021/08/18	29.1	197.96	16	194.78	208.00	13.1	36,877	0.04%
2021/08/17	14	213.18	1	207.50	207.50	13	37,064	0.04%
2021/08/16	3	220.17	4.2	222.41	221.00	-1.2	37,988	0.00%
2021/08/13	8	232.63	8	231.44	224.00	0	38,240	0.00%
2021/08/12	9	237.61	4	237.50	236.50	5	38,758	0.01%
2021/08/11	2	246.75	7	249.14	237.00	-5	39,687	-0.01%
2021/08/10	13	253.19	7	252.79	248.50	6	39,841	0.02%
2021/08/09	11	258.27	9.1	260.57	252.00	1.9	40,193	0.00%
2021/08/06	5.3	266.84	5	267.00	269.50	0.3	41,121	0.00%
2021/08/05	5	265.20	10.1	268.15	265.50	-5.1	41,868	-0.01%
2021/08/04	33	277.92	6.1	276.18	274.00	27	42,818	0.06%
2021/08/03	23	284.91	27.1	285.54	282.50	-4.1	42,779	-0.01%
2021/08/02	25.2	287.10	27	290.54	280.00	-1.8	42,832	0.00%
2021/07/30	8.2	280.14	27	279.43	276.50	-18.8	42,231	-0.04%
2021/07/29	18.1	260.49	21	266.09	275.00	-3	41,722	-0.01%
2021/07/28	28.2	268.11	4.2	270.64	261.00	24	41,284	0.06%
2021/07/27	31	282.39	46	281.55	290.00	-15	41,322	-0.04%
2021/07/26	26.1	281.41	26.1	282.44	276.00	0	40,993	0.00%
2021/07/23	22.1	263.88	39.5	264.87	270.50	-17.5	40,197	-0.04%
2021/07/22	7.1	237.96	30.5	238.72	246.00	-23.4	39,107	-0.06%
2021/07/21	1	224.50	4	220.00	224.00	-3	38,837	-0.01%
2021/07/20	4.1	215.34	5	217.60	214.00	-0.9	39,098	0.00%
2021/07/19	3	227.33	4	227.38	226.00	-1	39,414	0.00%
2021/07/16	3.1	224.86	4	222.00	225.50	-1	39,721	0.00%
2021/07/15	14	221.04	7	222.71	224.50	7	40,297	0.02%
2021/07/14	5.1	214.31	5	208.20	215.50	0.1	41,013	0.00%
2021/07/13	5.3	218.29	16	212.66	210.00	-10.7	41,311	-0.03%
2021/07/12	3	223.83	3	222.17	221.00	0	42,235	0.00%
2021/07/09	4	220.63	4.1	221.92	220.50	-0.1	43,038	0.00%
2021/07/08	3	225.83	1	228.50	225.00	2	43,962	0.00%
2021/07/07	7.1	227.68	4	226.88	224.00	3.1	44,613	0.01%
2021/07/06	7.1	233.79	2	232.50	231.00	5.1	45,041	0.01%
2021/07/05	13.1	239.77	16.1	238.33	238.50	-3	45,758	-0.01%
2021/07/02	6	228.92	5	228.40	228.00	1	45,754	0.00%
2021/07/01	10.1	225.61	14.1	228.49	222.00	-4	45,948	-0.01%
2021/06/30	6.1	223.48	5.1	226.28	226.00	1.1	46,289	0.00%
2021/06/29	15.4	230.36	7	226.57	219.00	8.4	46,999	0.02%
2021/06/28	12.2	230.81	19	228.21	233.00	-6.8	46,737	-0.01%
2021/06/25	3	220.00	7	221.50	220.00	-4	46,470	-0.01%
2021/06/24	11	217.59	2	219.75	217.00	9	46,369	0.02%
2021/06/23	14	220.64	11	217.27	217.50	3	46,246	0.01%
2021/06/22	5.1	212.47	8	212.31	212.50	-2.9	45,753	-0.01%
2021/06/21	11.5	212.26	8	214.19	208.00	3.5	45,360	0.01%
2021/06/18	12	224.08	9	222.89	222.50	3	44,912	0.01%
2021/06/17	13.3	223.33	11	224.27	228.50	2.3	44,681	0.01%
2021/06/16	16.2	232.59	40	230.20	223.00	-23.8	44,410	-0.05%
2021/06/15	11	243.50	7.3	243.96	242.50	3.7	43,982	0.01%
2021/06/11	13.1	242.33	11	243.27	241.00	2.1	44,896	0.00%
2021/06/10	72.1	245.01	44.1	246.44	240.00	28	44,973	0.06%
2021/06/09	28.1	240.61	36.2	242.17	248.00	-8.1	44,862	-0.02%
2021/06/08	26.2	237.68	24.1	239.22	230.50	2.1	44,752	0.00%
2021/06/07	14.2	229.86	52	234.04	238.00	-37.8	44,289	-0.09%
2021/06/04	47.1	230.45	29.2	230.59	226.50	17.9	43,743	0.04%
2021/06/03	28	226.80	30.1	225.07	230.00	-2.1	43,243	0.00%
2021/06/02	87.7	229.17	27.5	223.89	216.00	60.2	42,269	0.14%
2021/06/01	29	228.76	24.8	230.52	232.50	4.2	40,906	0.01%
2021/05/31	21.5	205.47	53.9	205.23	211.50	-32.4	39,973	-0.08%
2021/05/28	15	202.70	17	204.47	199.50	-2	39,364	-0.01%
2021/05/27	18	197.17	23	198.20	200.00	-5	39,070	-0.01%
2021/05/26	34	197.46	40.2	197.93	192.50	-6.2	38,520	-0.02%
2021/05/25	33	200.42	28	202.05	199.50	5	37,898	0.01%
2021/05/24	20.4	179.25	32	182.23	190.00	-11.6	36,643	-0.03%
2021/05/21	24	173.42	21	173.81	176.00	3	35,838	0.01%
2021/05/20	28.1	173.19	24	173.56	169.00	4.1	35,635	0.01%
2021/05/19	9.4	170.65	8	175.38	179.00	1.4	35,152	0.00%
2021/05/18	2	159.75	6	159.33	163.00	-4	34,334	-0.01%
2021/05/17	7	155.50	10	155.40	148.50	-3	34,113	-0.01%
2021/05/14	17.1	175.50	10	178.50	164.50	7.1	33,842	0.02%
2021/05/13	7	165.50	11.1	164.31	171.00	-4.1	32,760	-0.01%
2021/05/12	48.1	157.86	107	157.82	161.00	-58.9	31,940	-0.18%	大賣/
2021/05/11	76.1	165.02	6	168.25	162.50	70.1	30,804	0.23%
2021/05/10	20	185.28	9	185.94	180.50	11	30,623	0.04%
2021/05/07	6	182.50	14	181.11	183.00	-8	30,225	-0.03%
2021/05/06	5	173.10	3	172.17	171.00	2	29,853	0.01%
2021/05/05	7	183.50	15	181.03	172.50	-8	29,380	-0.03%
2021/05/04	13	180.04	75	179.22	191.50	-62	29,111	-0.21%
2021/05/03	8	190.75	5.5	191.41	179.50	2.5	28,545	0.01%
2021/04/29	6.1	200.00	6	199.75	199.00	0.1	28,395	0.00%
2021/04/28	30	200.20	9	203.89	201.00	21	28,586	0.07%
2021/04/27	3	198.00	6	203.17	195.50	-3	28,353	-0.01%
2021/04/26	7.5	198.13	3	195.17	196.50	4.5	28,220	0.02%
2021/04/23	6	188.83	16	191.38	193.50	-10	28,108	-0.04%
2021/04/22	22	182.45	38.2	180.86	176.00	-16.2	28,446	-0.06%
2021/04/21	24.1	175.95	17.5	174.23	179.00	6.6	28,387	0.02%
2021/04/20	38	193.80	23	192.04	182.00	15	27,900	0.05%
2021/04/19	72.2	200.61	16	200.16	198.50	56.2	27,235	0.21%
2021/04/16	56	230.82	42	230.82	220.50	14	27,122	0.05%
2021/04/15	31	208.61	40	209.55	220.00	-9	26,314	-0.03%
2021/04/14	31	197.35	25	196.74	200.00	6	25,679	0.02%
2021/04/13	32	212.09	38.1	211.97	202.50	-6.1	24,924	-0.02%
2021/04/12	26.2	209.09	21	207.21	202.50	5.2	24,342	0.02%
2021/04/09	23.1	233.77	16	237.25	225.00	7.1	23,930	0.03%
2021/04/08	3.2	233.38	5.5	228.93	236.50	-2.3	23,464	-0.01%
2021/04/07	14.1	215.21	10	215.95	215.00	4.1	23,107	0.02%
2021/04/06	13.1	214.58	12	216.17	218.50	1.1	22,891	0.00%
2021/04/01	11	187.32	18.1	190.16	199.00	-7.1	22,675	-0.03%
2021/03/31	4	182.75	0	0.00	181.00	4	22,011	0.02%
2021/03/30	3.1	178.42	0	0.00	183.50	3.1	22,479	0.01%
2021/03/29	0	0.00	2	171.75	174.00	-2	22,643	-0.01%
2021/03/26	0	0.00	8.2	153.50	158.50	-8.2	23,226	-0.04%
2021/03/25	4	144.63	0.1	150.00	144.50	4	23,434	0.02%
2021/03/24	4.1	150.60	0	0.00	148.00	4.1	23,608	0.02%
2021/03/23	3	146.50	0	0.00	152.00	3	23,801	0.01%
2021/03/22	1	153.00	2	151.00	154.00	-1	24,108	0.00%
2021/03/19	12.1	157.68	4	152.00	159.00	8.1	24,041	0.03%
2021/03/18	1	152.50	8	150.13	152.50	-7	23,912	-0.03%
2021/03/17	38	140.67	29.3	140.08	139.00	8.7	23,843	0.04%
2021/03/16	5	144.90	1.4	142.39	148.50	3.7	22,616	0.02%
2021/03/15	3	131.16	4	133.63	135.00	-1	21,961	0.00%
2021/03/12	13.7	117.85	25	119.14	123.00	-11.4	21,016	-0.05%
2021/03/11	11	105.18	22.5	107.64	112.00	-11.5	19,953	-0.06%
2021/03/10	10	104.10	7	105.14	102.00	3	19,630	0.02%
2021/03/09	2	96.95	1	98.60	100.00	1	19,296	0.01%
2021/03/08	0	100.00	0	0.00	96.10	0	19,365	0.00%
2021/03/05	2	99.50	0	0.00	99.20	2	19,397	0.01%
2021/03/04	1	100.50	1	102.00	101.50	0	19,409	0.00%
2021/03/03	17	101.76	14	101.61	101.00	3	19,427	0.02%
2021/03/02	8	105.81	18	105.31	104.50	-10	19,354	-0.05%
2021/02/26	11	100.99	4	100.50	99.80	7	19,082	0.04%
2021/02/25	8.5	105.41	10.2	107.00	101.00	-1.7	18,950	-0.01%
2021/02/24	12	111.92	6	111.58	106.50	6	18,832	0.03%
2021/02/23	6.1	110.23	8.1	111.08	113.50	-2.1	18,669	-0.01%
2021/02/22	9	105.94	64.9	108.16	109.00	-55.9	18,470	-0.30%
2021/02/19	6	103.00	6	99.00	99.70	0	18,188	0.00%
2021/02/18	1	97.43	0	0.00	99.30	1	17,890	0.01%
2021/02/17	1	92.80	6	95.18	94.80	-5	17,744	-0.03%
2021/02/05	5	86.78	7	87.86	88.30	-2	17,606	-0.01%
2021/02/04	6	83.83	6	85.12	83.10	0	17,491	0.00%
2021/02/03	2	83.10	0	0.00	83.60	2	17,453	0.01%
2021/02/02	1	81.40	1	81.90	81.90	0	17,654	0.00%
2021/01/29	5	84.94	2	86.10	84.00	3	17,492	0.02%
2021/01/26	9	92.09	5.1	91.25	90.80	3.9	17,215	0.02%
2021/01/25	68	95.86	5	95.70	95.60	63	16,996	0.37%
2021/01/22	3	99.90	104	101.50	101.00	-101	17,006	-0.59%	大賣/鉅額交易
2021/01/21	102	96.26	6.2	97.73	97.90	95.8	16,945	0.57%	大買/
2021/01/20	3	101.57	0	0.00	98.60	3	16,813	0.02%
2021/01/19	3	109.17	8.1	108.69	109.50	-5.1	16,898	-0.03%
2021/01/18	6	108.67	1	110.00	108.50	5	16,782	0.03%
2021/01/15	12	110.92	6.1	109.77	110.50	5.9	16,420	0.04%
2021/01/14	1	102.00	38.1	106.00	106.00	-37.1	15,638	-0.24%
2021/01/13	4	95.73	4	97.15	96.60	0	15,309	0.00%
2021/01/12	5	95.82	1	97.80	93.50	4	15,066	0.03%
2021/01/11	37	97.81	37	101.17	98.00	0	14,830	0.00%
2021/01/08	3	93.33	2	92.40	92.90	1	14,485	0.01%
2021/01/07	0	0.00	1	90.90	91.90	-1	14,161	-0.01%
2021/01/06	1	85.40	3	87.57	86.10	-2	13,867	-0.01%
2021/01/05	3	88.87	9	88.41	87.90	-6	13,629	-0.04%
2021/01/04	2	90.70	2	92.00	90.70	0	13,423	0.00%
2020/12/31	6.1	97.40	7.4	97.65	93.50	-1.3	13,225	-0.01%
2020/12/30	2	98.05	2	95.50	95.10	0	12,730	0.00%
2020/12/29	43.2	99.03	4	98.05	95.50	39.2	12,492	0.31%
2020/12/28	54	99.64	55.5	98.39	99.00	-1.5	12,246	-0.01%
2020/12/24	66	90.51	66	87.02	87.50	0	11,465	0.00%
2020/12/23	5	84.00	5	82.40	85.00	0	10,799	0.00%
2020/12/22	147	84.13	148	85.41	77.50	-1	10,442	-0.01%	大買/大賣/
2020/12/21	1	76.20	3	76.73	80.80	-2	9,725	-0.02%
2020/12/18	1	71.80	0	0.00	73.50	1	9,411	0.01%
2020/12/17	10	72.20	10	69.75	72.20	0	9,180	0.00%
2020/12/16	6	68.62	5	69.50	68.40	1	8,966	0.01%
2020/12/15	6	67.73	6	69.48	67.70	0	8,530	0.00%
2020/12/14	0	0.00	2	69.00	68.50	-2	8,452	-0.02%
2020/12/11	8	68.65	6	69.80	68.70	2	8,405	0.02%
2020/12/10	19	68.24	17.6	69.15	67.50	1.4	8,237	0.02%
2020/12/09	8	70.10	11.4	67.61	69.90	-3.4	8,013	-0.04%
2020/12/07	7	64.59	12	63.98	65.10	-5	7,784	-0.06%
2020/12/04	13	65.56	13	67.05	64.80	0	7,756	0.00%
2020/12/03	2	67.15	2	67.65	67.40	0	7,653	0.00%
2020/12/02	2	68.15	4	67.73	66.50	-2	7,624	-0.03%
2020/12/01	7	66.31	0	0.00	65.70	7	7,342	0.10%
2020/11/30	6	65.62	3	65.90	66.60	3	7,166	0.04%
2020/11/27	8	61.50	9	62.04	62.50	-1	6,971	-0.01%
2020/11/26	0	0.00	1	60.90	61.90	-1	6,865	-0.01%
2020/11/25	0.6	59.60	1	59.60	59.10	-0.4	6,848	-0.01%
2020/11/24	0	0.00	2	60.50	60.90	-2	6,805	-0.03%
2020/11/23	3	61.63	0	0.00	60.10	3	6,790	0.04%
2020/11/20	0	0.00	5	58.70	59.80	-5	6,750	-0.07%
2020/11/19	14	58.74	7.2	59.39	58.40	6.8	6,661	0.10%
2020/11/17	1	57.60	1	58.00	57.40	0	6,694	0.00%
2020/11/16	0	0.00	1	58.50	57.00	-1	6,670	-0.01%
2020/11/13	0	0.00	2	58.00	57.10	-2	6,614	-0.03%
2020/11/12	5	56.50	3	54.83	55.00	2	6,515	0.03%
2020/11/11	2	56.90	3	55.73	56.30	-1	6,390	-0.02%
2020/11/10	2	56.40	5	56.34	56.30	-3	6,437	-0.05%
2020/11/09	0	0.00	2.1	52.58	54.80	-2.1	6,022	-0.03%
2020/11/05	1	50.70	1	50.00	50.30	0	5,845	0.00%
2020/11/04	5	50.32	0	0.00	50.40	5	5,846	0.09%
2020/11/03	3	51.00	4	49.83	49.70	-1	5,814	-0.02%
2020/11/02	2	51.30	2	51.55	52.00	0	5,817	0.00%
2020/10/30	0	0.00	2	53.85	51.20	-2	5,847	-0.03%
2020/10/29	1	50.80	8	51.60	52.50	-7	5,939	-0.12%
2020/10/27	6	48.52	0	0.00	48.40	6	5,502	0.11%
2020/10/14	1	33.35	0	0.00	33.50	1	5,038	0.02%
2020/10/12	2	33.25	2	32.75	32.60	0	5,098	0.00%
2020/10/08	0	0.00	10	33.95	34.15	-10	5,174	-0.19%
2020/10/05	0	0.00	2	33.13	33.25	-2	5,803	-0.03%
2020/09/29	10	32.90	0	0.00	32.30	10	6,154	0.16%
2020/09/28	0	0.00	5	31.00	31.75	-5	6,419	-0.08%
2020/09/25	6	30.68	0	0.00	30.55	6	6,892	0.09%
2020/09/24	4	32.31	3	32.05	32.05	1	7,514	0.01%
2020/09/23	0	0.00	1	33.40	33.30	-1	7,630	-0.01%
2020/09/22	2	33.18	1	33.10	33.60	1	7,661	0.01%
2020/09/16	0	0.00	1	33.20	33.00	-1	8,187	-0.01%
2020/09/11	0	0.00	1	32.70	32.45	-1	8,468	-0.01%
2020/09/10	2	33.05	2	32.98	32.65	0	8,504	0.00%
2020/09/07	0	0.00	1	32.60	32.35	-1	8,899	-0.01%
2020/09/04	2	32.00	1	32.35	32.35	1	9,142	0.01%
2020/09/01	0	0.00	3	32.40	32.55	-3	9,341	-0.03%
2020/08/31	2	33.33	2	33.48	33.05	0	9,520	0.00%
2020/08/28	0	0.00	1	32.25	32.70	-1	9,623	-0.01%
2020/08/27	0	0.00	2	32.85	32.10	-2	9,829	-0.02%
2020/08/25	2	33.40	1	33.75	33.25	1	9,811	0.01%
2020/08/24	1	33.50	6	33.25	33.20	-5	9,816	-0.05%
2020/08/21	0	0.00	2	33.50	33.45	-2	9,858	-0.02%
2020/08/20	6	33.35	6	33.58	32.95	0	9,864	0.00%
2020/08/19	4	36.75	4	36.00	35.95	0	9,753	0.00%
2020/08/18	1	37.35	0	0.00	37.05	1	9,735	0.01%
2020/08/17	0	0.00	4	37.10	37.30	-4	9,709	-0.04%
2020/08/14	4	36.55	0	0.00	36.40	4	9,816	0.04%
2020/08/13	4	38.05	0	0.00	36.85	4	9,891	0.04%
2020/08/11	0	0.00	7	36.23	35.85	-7	9,929	-0.07%
2020/08/07	0	0.00	1	38.10	37.90	-1	10,364	-0.01%
2020/08/06	1	37.70	0	0.00	37.50	1	11,129	0.01%
2020/08/05	4	38.33	12	38.35	38.45	-8	11,261	-0.07%
2020/08/04	0	0.00	1	37.45	36.95	-1	11,444	-0.01%
2020/08/03	1	37.05	5	37.10	37.00	-4	11,809	-0.03%
2020/07/31	1	36.80	0	0.00	36.85	1	12,486	0.01%
2020/07/30	1	36.95	0	0.00	36.70	1	12,943	0.01%
2020/07/28	0	0.00	6	36.92	35.55	-6	13,258	-0.05%
2020/07/27	1	37.20	0	0.00	36.70	1	13,268	0.01%
2020/07/24	3	38.47	2	36.63	36.00	1	13,356	0.01%
2020/07/23	0	0.00	15	37.60	38.00	-15	13,411	-0.11%
2020/07/21	1	35.80	0	0.00	36.20	1	13,699	0.01%
2020/07/20	0	0.00	2	35.40	35.85	-2	13,805	-0.01%
2020/07/16	1	36.40	1	37.05	36.30	0	13,969	0.00%
2020/07/15	11	37.75	5	37.25	36.85	6	14,073	0.04%
2020/07/14	2	37.78	4	38.03	37.60	-2	14,035	-0.01%
2020/07/13	5	38.15	1	38.30	38.35	4	13,921	0.03%
2020/07/10	27	37.86	9	37.76	36.50	18	13,910	0.13%
2020/07/09	0	0.00	0	37.20	37.20	0	13,865	0.00%
2020/07/08	1	37.40	0	0.00	37.60	1	13,782	0.01%
2020/07/07	3	37.28	4	37.13	37.05	-1	13,740	-0.01%
2020/07/06	4	37.74	18	38.21	38.05	-14	13,518	-0.10%
2020/07/03	7	36.20	2	35.50	36.95	5	13,152	0.04%
2020/07/02	0	0.00	2	33.08	33.70	-2	12,618	-0.02%
2020/06/29	1	32.25	0	0.00	32.10	1	12,586	0.01%
2020/06/23	6	33.15	31	33.24	34.10	-25	12,422	-0.20%
2020/06/22	20	32.65	0	0.00	32.65	20	12,237	0.16%
2020/06/19	3	32.65	20	33.01	32.75	-17	12,203	-0.14%
2020/06/18	0	0.00	7	32.77	32.40	-7	12,136	-0.06%
2020/06/17	7	32.31	9	32.27	32.15	-2	12,097	-0.02%
2020/06/16	23	32.26	11	32.40	32.15	12	12,131	0.10%
2020/06/15	5	32.54	19	32.85	32.30	-14	12,122	-0.12%
2020/06/12	9	31.94	1	32.35	32.65	8	12,011	0.07%
2020/06/11	16	31.65	2	33.00	31.65	14	12,006	0.12%
2020/06/10	3	32.47	0	0.00	32.45	3	11,876	0.03%
2020/06/09	1	32.55	5	32.75	32.45	-4	12,063	-0.03%
2020/06/08	6	32.54	11	32.88	32.25	-5	12,309	-0.04%
2020/06/05	24	32.95	7	33.06	32.65	17	12,621	0.13%
2020/06/04	12	32.31	26	32.34	32.30	-14	12,878	-0.11%
2020/06/03	26	32.02	15	31.96	32.20	11	12,993	0.08%
2020/06/02	11	30.98	20	30.88	30.65	-9	13,175	-0.07%
2020/06/01	0	0.00	9	30.84	30.80	-9	13,257	-0.07%
2020/05/29	13	30.21	0	0.00	30.35	13	13,309	0.10%
2020/05/27	1	31.10	26	31.04	30.80	-25	13,504	-0.19%
2020/05/26	0	0.00	10	31.15	30.75	-10	13,571	-0.07%
2020/05/25	12	30.90	26	31.13	30.85	-14	13,651	-0.10%
2020/05/22	13	31.58	0	0.00	31.10	13	13,957	0.09%
2020/05/21	49	32.74	45	32.46	32.30	4	13,961	0.03%
2020/05/20	9	31.95	3	31.85	32.00	6	13,923	0.04%
2020/05/19	9	30.73	10	31.38	31.85	-1	13,972	-0.01%
2020/05/18	26	30.62	20	30.49	30.00	6	13,885	0.04%
2020/05/15	12	31.45	11	31.27	31.20	1	14,215	0.01%
2020/05/14	60	31.08	21	31.49	31.15	39	14,552	0.27%
2020/05/13	26	30.54	18	31.51	31.60	8	14,457	0.06%
2020/05/12	5	31.50	1	32.10	32.10	4	13,689	0.03%
2020/05/11	2	32.03	0	0.00	31.95	2	13,404	0.01%
2020/05/08	5	36.09	16	36.11	35.50	-11	13,050	-0.08%
2020/05/07	13	36.40	8	36.48	36.50	5	12,651	0.04%
2020/05/06	25	35.71	15	35.06	35.00	10	11,977	0.08%
2020/05/05	8	33.88	3	34.28	33.70	5	11,439	0.04%
2020/05/04	1	32.60	0	0.00	32.85	1	11,179	0.01%
2020/04/29	10	33.10	22	32.15	32.05	-12	11,001	-0.11%
2020/04/28	12	31.57	15	31.53	31.45	-3	10,887	-0.03%
2020/04/27	12	33.30	6	32.91	33.15	6	10,629	0.06%
2020/04/24	20	31.71	42	32.21	32.20	-22	10,392	-0.21%
2020/04/23	8	30.19	13	30.95	30.90	-5	10,362	-0.05%
2020/04/22	9	29.11	9	29.88	30.15	0	10,319	0.00%
2020/04/21	30	31.17	24	30.90	30.15	6	10,212	0.06%
2020/04/20	31	31.95	2	31.53	31.70	29	10,104	0.29%
2020/04/17	8	33.68	2	33.53	33.45	6	10,046	0.06%
2020/04/16	3	32.70	6	33.42	34.05	-3	10,117	-0.03%
2020/04/15	6	32.66	3	32.50	33.00	3	10,158	0.03%
2020/04/14	11	32.42	11	32.85	33.40	0	9,868	0.00%
2020/04/13	0	0.00	5	32.07	31.90	-5	9,705	-0.05%
2020/04/10	6	31.52	8	31.49	31.35	-2	9,633	-0.02%
2020/04/09	21	30.96	23	31.25	31.40	-2	9,501	-0.02%
2020/04/08	15	30.22	18	30.18	30.75	-3	9,417	-0.03%
2020/04/07	21	29.43	54	29.67	30.00	-33	9,309	-0.35%
2020/04/06	4	28.20	2	28.40	28.40	2	9,176	0.02%
2020/04/01	2	28.25	0	0.00	28.10	2	9,128	0.02%
2020/03/31	12	28.73	8	29.26	28.30	4	9,101	0.04%
2020/03/30	2	26.73	13	27.52	28.90	-11	9,008	-0.12%
2020/03/27	23	27.56	4	27.10	27.10	19	8,949	0.21%
2020/03/26	2	27.55	1	27.35	27.95	1	8,942	0.01%
2020/03/19	2	25.83	2	25.68	25.10	0	8,813	0.00%
2020/03/18	9	26.79	8	26.84	27.10	1	8,750	0.01%
2020/03/17	1	27.20	1	27.25	27.25	0	8,738	0.00%
2020/03/16	1	27.00	1	26.20	26.30	0	8,655	0.00%
2020/03/13	5	26.24	4	26.80	26.65	1	8,542	0.01%
2020/03/12	24	29.81	1	29.95	28.95	23	8,308	0.28%
2020/03/11	14	32.63	77	33.27	32.15	-63	8,032	-0.78%
2020/03/10	7	31.64	0	0.00	31.15	7	7,669	0.09%
2020/03/09	15	31.01	18	30.93	30.50	-3	7,272	-0.04%
2020/03/06	1	32.45	3	33.02	33.05	-2	7,047	-0.03%
2020/03/05	2	30.50	5	31.09	31.00	-3	6,669	-0.04%
2020/03/04	0	0.00	1	30.55	30.65	-1	6,657	-0.02%
2020/03/02	0	0.00	1	30.25	30.15	-1	6,555	-0.02%
2020/02/27	7	29.61	6	29.90	30.40	1	6,519	0.02%
2020/02/26	4	29.78	4	30.03	30.15	0	6,680	0.00%
2020/02/25	9	29.09	7	29.40	29.35	2	6,769	0.03%
2020/02/21	0	0.00	2	31.55	31.55	-2	6,512	-0.03%
2020/02/18	3	31.05	4	31.19	31.60	-1	6,342	-0.02%
2020/02/17	6	29.48	5	31.10	31.20	1	6,005	0.02%
2020/02/14	8	28.13	2.4	27.85	28.40	5.7	5,467	0.10%
2020/02/13	0	0.00	2	26.05	26.30	-2	5,214	-0.04%
2020/02/10	0	0.00	1	24.55	24.30	-1	5,357	-0.02%
2020/02/05	2	25.70	0	0.00	25.45	2	5,485	0.04%
2020/02/03	0	0.00	2	25.05	25.15	-2	5,465	-0.04%
2020/01/31	0	0.00	3	26.00	25.50	-3	5,467	-0.05%
2020/01/15	0	0.00	4	25.75	26.00	-4	5,297	-0.08%
2020/01/08	2	22.90	0	0.00	22.90	2	4,753	0.04%
2019/12/31	0	0.00	5	23.75	23.80	-5	4,664	-0.11%
2019/12/30	0	0.00	20	23.80	23.75	-20	4,636	-0.43%
2019/12/26	20	23.60	0	0.00	23.65	20	4,622	0.43%
2019/12/24	5	23.50	0	0.00	23.40	5	4,607	0.11%
2019/12/17	0	0.00	10	24.65	24.40	-10	4,394	-0.23%
2019/12/16	2	24.90	0	0.00	24.90	2	4,326	0.05%
2019/12/13	0	0.00	35	25.16	24.70	-35	4,325	-0.81%
2019/12/10	5	25.79	0	0.00	26.00	5	4,130	0.12%
2019/12/09	2	25.60	0	0.00	25.60	2	4,095	0.05%
2019/12/06	0	0.00	29	25.70	25.50	-29	4,059	-0.71%
2019/12/03	0	0.00	2	26.25	26.50	-2	3,903	-0.05%
2019/12/02	5	25.60	0	0.00	25.80	5	3,803	0.13%
2019/11/29	30	26.23	0	0.00	26.20	30	3,779	0.79%
2019/11/28	11	26.03	58	26.20	26.30	-47	3,710	-1.27%
2019/11/27	0	0.00	1	25.65	26.10	-1	3,641	-0.03%
2019/11/26	40	25.67	0	0.00	25.70	40	3,573	1.12%
2019/11/25	8	25.60	7	26.25	25.80	1	3,521	0.03%
2019/11/22	6	25.46	22	25.47	25.50	-16	3,237	-0.49%
2019/11/19	30	24.27	44	24.94	23.85	-14	2,829	-0.49%
2019/11/18	10	24.75	0	0.00	24.80	10	2,650	0.38%
2019/11/14	10	23.50	0	0.00	23.55	10	2,534	0.39%
2019/11/13	0	0.00	3	25.03	24.80	-3	2,443	-0.12%
2019/11/11	20	24.70	1	24.55	24.15	19	2,359	0.81%
2019/11/08	0	0.00	30	24.65	24.90	-30	2,305	-1.30%
2019/11/07	15	24.45	0	0.00	25.00	15	2,208	0.68%
2019/11/06	1	24.05	0	0.00	24.05	1	2,100	0.05%
2019/11/05	0	0.00	4	24.00	24.00	-4	2,055	-0.19%
2019/11/04	1	24.55	4	24.50	24.00	-3	2,008	-0.15%
2019/11/01	30	23.80	6	24.15	24.10	24	1,906	1.26%
2019/10/30	1	24.00	0	0.00	23.90	1	1,832	0.05%
2019/10/29	5	23.68	0	0.00	23.40	5	1,786	0.28%
2019/10/28	0	0.00	6	24.10	24.90	-6	1,648	-0.36%
2019/10/17	0	0.00	1	22.40	22.45	-1	1,509	-0.07%
2019/10/15	0	0.00	6	22.30	22.20	-6	1,518	-0.40%
2019/10/14	0	0.00	2	21.85	21.85	-2	1,489	-0.13%
2019/10/08	2	21.65	0	0.00	21.60	2	1,503	0.13%
2019/10/03	1	21.60	3	21.52	21.65	-2	1,559	-0.13%
2019/09/20	2	22.10	0	0.00	22.10	2	1,591	0.13%
2019/09/06	0	0.00	3	23.30	23.30	-3	1,620	-0.19%
2019/08/23	2	22.55	0	0.00	22.45	2	1,615	0.12%
2019/08/14	2	22.45	0	0.00	22.00	2	1,813	0.11%
2019/08/07	2	21.25	0	0.00	21.10	2	1,867	0.11%
2019/08/06	2	21.05	0	0.00	21.05	2	1,905	0.10%
2019/08/05	3	21.93	2	21.50	21.20	1	1,954	0.05%
2019/08/01	2	22.80	0	0.00	22.90	2	2,020	0.10%
2019/07/31	5	23.19	0	0.00	23.25	5	2,054	0.24%
2019/07/29	2	22.85	0	0.00	22.80	2	2,095	0.10%
2019/07/26	0	0.00	10	23.60	23.60	-10	2,056	-0.49%
2019/07/25	12	24.01	0	0.00	23.95	12	2,047	0.59%
2019/07/24	5	23.19	0	0.00	23.30	5	2,018	0.25%
2019/07/23	3	23.15	0	0.00	23.15	3	2,126	0.14%
2019/07/18	0	0.00	27	23.19	22.65	-27	2,443	-1.10%
2019/07/11	0	0.00	2	23.95	23.75	-2	2,904	-0.07%
2019/07/10	0	0.00	6	23.85	23.90	-6	2,978	-0.20%
2019/07/02	0	0.00	2	24.10	24.10	-2	3,462	-0.06%
2019/06/25	1	23.10	0	0.00	23.00	1	3,599	0.03%
2019/06/12	3	22.43	0	0.00	22.50	3	4,912	0.06%
2019/06/04	2	21.75	0	0.00	21.70	2	4,887	0.04%
2019/06/03	1	21.00	0	0.00	21.65	1	4,882	0.02%
2019/05/31	4	21.53	0	0.00	21.40	4	4,881	0.08%
2019/05/30	2	21.00	3	21.10	21.40	-1	4,900	-0.02%
2019/05/29	0	0.00	2	20.30	20.30	-2	4,876	-0.04%
2019/05/24	1	20.85	20	21.00	20.95	-19	5,067	-0.37%
2019/05/23	2	21.35	0	0.00	21.25	2	5,040	0.04%
2019/05/22	4	20.88	0	0.00	20.55	4	4,973	0.08%
2019/05/21	0	0.00	20	19.80	20.60	-20	4,972	-0.40%
2019/05/14	2	22.00	0	0.00	22.05	2	5,089	0.04%
2019/05/10	0	0.00	20	23.00	23.20	-20	5,029	-0.40%
2019/05/06	1	24.45	4	24.60	24.30	-3	5,004	-0.06%
2019/04/30	2	25.15	0	0.00	25.15	2	4,988	0.04%
2019/04/29	2	25.60	0	0.00	24.95	2	4,995	0.04%
2019/04/26	9	26.27	1	26.05	26.50	8	4,899	0.16%
2019/04/25	0	0.00	19	25.69	26.40	-19	4,713	-0.40%
2019/04/24	15	25.70	5	25.66	25.70	10	4,724	0.21%
2019/04/23	7	26.29	1	26.20	26.20	6	4,795	0.13%
2019/04/22	3	26.18	3	25.92	26.50	0	4,687	0.00%
2019/04/19	2	24.75	0	0.00	24.80	2	4,529	0.04%
2019/04/18	2	24.80	0	0.00	24.00	2	4,587	0.04%
2019/04/17	1	24.80	0	0.00	24.65	1	4,558	0.02%
2019/04/16	20	25.35	20	24.85	24.60	0	4,542	0.00%
2019/04/15	6	25.43	0	0.00	25.30	6	4,502	0.13%
2019/04/10	2	26.40	2	26.05	26.35	0	4,474	0.00%
2019/04/09	2	25.30	0	0.00	25.70	2	4,267	0.05%
2019/04/02	0	0.00	22	25.41	25.35	-22	4,248	-0.52%
2019/03/28	10	24.55	0	0.00	24.55	10	4,338	0.23%
2019/03/25	10	26.05	0	0.00	26.00	10	4,815	0.21%
2019/03/22	10	26.50	25	26.39	26.50	-15	4,912	-0.31%
2019/03/21	22	25.18	0	0.00	25.05	22	4,949	0.44%
2019/03/20	12	25.74	17	25.41	25.10	-5	4,913	-0.10%
2019/03/19	30	24.85	29	25.04	25.25	1	4,776	0.02%
2019/03/15	2	22.25	0	0.00	22.40	2	4,322	0.05%
2019/02/26	15	22.15	0	0.00	22.60	15	4,487	0.33%
2019/02/25	0	0.00	1	21.85	21.85	-1	4,419	-0.02%
2019/02/18	28	20.98	0	0.00	21.65	28	4,349	0.64%
2019/02/15	1	21.70	1	21.65	21.25	0	4,246	0.00%
2019/01/30	1	23.05	0	0.00	22.65	1	4,084	0.02%
2019/01/28	0	0.00	10	22.85	22.90	-10	4,025	-0.25%
2019/01/25	10	22.25	0	0.00	22.25	10	3,993	0.25%
2019/01/21	1	21.95	0	0.00	21.90	1	3,978	0.03%
2019/01/15	2	21.80	0	0.00	21.70	2	3,967	0.05%
2019/01/11	2.4	22.76	0	0.00	22.70	2.4	3,793	0.06%
2019/01/04	1	24.05	0	0.00	24.05	1	3,541	0.03%
2019/01/03	2	24.80	0	0.00	24.80	2	3,535	0.06%
2018/12/27	2	26.35	0	0.00	26.35	2	3,434	0.06%
2018/12/26	15	26.91	30	26.77	26.00	-15	3,398	-0.44%
2018/12/25	2	27.40	0	0.00	27.35	2	3,315	0.06%
2018/12/24	0	0.00	25	29.08	28.45	-25	3,268	-0.76%
2018/12/22	2	27.90	0	0.00	28.25	2	3,174	0.06%
2018/12/21	52	27.34	50	27.91	28.25	2	3,155	0.06%
2018/12/20	25	27.68	27	29.73	27.85	-2	3,073	-0.07%
2018/12/19	28	29.05	54	29.42	29.30	-26	2,877	-0.90%
2018/12/18	23	28.38	68	28.91	28.25	-45	2,555	-1.76%
2018/12/17	37	28.35	0	0.00	28.10	37	2,408	1.54%
2018/12/14	25	28.27	207	28.02	29.00	-182	2,227	-8.17%	大賣/鉅額交易
2018/12/13	3	26.45	3	26.80	26.60	0	1,878	0.00%
2018/12/12	2	26.15	2	26.40	26.00	0	1,835	0.00%
2018/12/11	17	24.73	17	25.51	25.75	0	1,795	0.00%
2018/12/10	170	25.24	5	24.95	24.85	165	1,772	9.31%	大買/鉅額交易
2018/12/07	0	0.00	87	26.89	27.45	-87	1,673	-5.20%
2018/12/06	74	25.79	10	26.63	25.55	64	1,568	4.08%
2018/12/05	39	26.38	0.4	26.20	26.30	38.6	1,527	2.53%
2018/12/04	54	27.11	22	27.10	26.85	32	1,524	2.10%
2018/12/03	61	26.61	5	26.50	26.85	56	1,576	3.55%
2018/11/30	0.4	25.50	0	0.00	25.65	0.4	1,510	0.03%
2018/11/23	0	0.00	5	23.20	23.20	-5	1,483	-0.34%
2018/11/13	0	0.00	2	24.60	24.70	-2	1,551	-0.13%
2018/11/08	1	24.35	1	24.10	24.15	0	1,619	0.00%
2018/10/29	0	0.00	10	22.41	22.40	-10	1,639	-0.61%
2018/10/25	2	23.60	12	22.78	23.25	-10	1,618	-0.62%
2018/10/12	3	20.35	7	20.31	20.40	-4	1,569	-0.25%
2018/10/11	5	21.10	0	0.00	21.10	5	1,556	0.32%
2018/10/03	2	25.05	2	24.78	24.95	0	1,600	0.00%
2018/09/19	0	0.00	7	24.85	24.85	-7	1,678	-0.42%
2018/09/12	0	0.00	2	24.65	24.70	-2	1,729	-0.12%
2018/09/11	0	0.00	3	25.25	25.25	-3	1,734	-0.17%
2018/09/07	2	23.85	1	24.10	24.10	1	1,735	0.06%
2018/09/03	0	0.00	1	26.55	26.55	-1	1,716	-0.06%
2018/08/28	0	0.00	1	25.90	25.95	-1	1,816	-0.06%
2018/08/27	1	25.95	1	25.95	26.10	0	1,825	0.00%
2018/08/24	3	25.42	21	25.44	25.30	-18	1,805	-1.00%
2018/08/15	0	0.00	51	23.10	23.20	-51	1,713	-2.98%
2018/08/14	2	23.00	14	23.17	22.90	-12	1,722	-0.70%
2018/07/30	1	25.70	1	25.75	25.25	0	1,695	0.00%
2018/07/27	4	25.90	4	25.80	25.60	0	1,704	0.00%
2018/07/20	0	0.00	1	25.40	25.45	-1	1,867	-0.05%
2018/07/17	0	0.00	5	25.40	25.40	-5	1,935	-0.26%
2018/07/13	20	25.39	0	0.00	25.20	20	2,043	0.98%
2018/07/11	2	25.05	10	25.50	25.00	-8	2,201	-0.36%
2018/06/27	2	26.30	0	0.00	26.20	2	3,190	0.06%
2018/06/20	0	0.00	5	27.70	27.50	-5	3,260	-0.15%
2018/06/19	10	28.00	0	0.00	27.90	10	3,372	0.30%
2018/06/15	0	0.00	10	28.80	28.30	-10	3,389	-0.30%
2018/06/14	2	28.70	1	28.65	28.50	1	3,359	0.03%
2018/06/11	1	29.00	0	0.00	29.00	1	3,312	0.03%
2018/06/08	0	0.00	20	28.30	29.00	-20	3,360	-0.60%
2018/06/05	0	0.00	45	27.09	27.05	-45	3,392	-1.33%
2018/06/04	0	0.00	20	27.25	27.25	-20	3,463	-0.58%
2018/05/31	0	0.00	90	26.27	26.30	-90	3,556	-2.53%
2018/05/23	0	0.00	1	26.85	26.70	-1	3,569	-0.03%
2018/05/21	5	26.85	0	0.00	26.70	5	3,584	0.14%
2018/05/18	7	26.81	0	0.00	26.65	7	3,667	0.19%
2018/05/17	10	26.70	0	0.00	26.75	10	3,698	0.27%
2018/05/15	2	26.05	0	0.00	26.05	2	3,716	0.05%
2018/05/10	3	26.17	0	0.00	26.30	3	3,829	0.08%
2018/05/09	10	26.20	0	0.00	25.85	10	3,823	0.26%
2018/05/07	10	26.00	0	0.00	25.75	10	3,827	0.26%
2018/05/04	0	0.00	0.1	25.80	25.80	-0.1	3,838	0.00%
2018/04/30	10	26.10	0	0.00	25.95	10	3,820	0.26%
2018/04/25	10	27.50	0	0.00	28.05	10	3,770	0.27%
2018/04/24	0	0.00	5	27.50	27.55	-5	3,774	-0.13%
2018/04/20	11	28.59	0	0.00	28.55	11	3,777	0.29%
2018/04/19	0	0.00	10	28.15	28.05	-10	3,734	-0.27%
2018/04/18	22	27.81	0	0.00	27.75	22	3,706	0.59%
2018/04/12	2	30.75	2	30.95	30.90	0	3,645	0.00%
2018/04/11	2	30.70	12	30.73	30.40	-10	3,870	-0.26%
2018/04/10	13	31.88	7	32.66	30.90	6	3,913	0.15%
2018/04/09	6	33.11	6	33.00	32.80	0	3,788	0.00%
2018/04/03	0	0.00	5	31.80	31.95	-5	3,589	-0.14%
2018/04/02	1	32.30	5	32.10	32.15	-4	3,569	-0.11%
2018/03/31	5	32.05	1	31.90	31.95	4	3,438	0.12%
2018/03/30	5	31.85	35.7	32.10	31.85	-30.7	3,369	-0.91%
2018/03/29	0	0.00	1	31.50	30.55	-1	3,230	-0.03%
2018/03/28	10	31.05	0	0.00	31.15	10	3,283	0.30%
2018/03/27	0	31.50	0	0.00	31.55	0	3,359	0.00%
2018/03/22	22	31.77	8	32.23	31.60	14	3,690	0.38%
2018/03/20	0	0.00	30	30.50	30.40	-30	3,625	-0.83%
2018/03/16	0	0.00	20	30.80	30.55	-20	3,673	-0.54%
2018/03/13	1	31.05	9	31.03	31.30	-8	3,722	-0.21%
2018/03/12	0	0.00	1	30.65	30.65	-1	3,695	-0.03%
2018/03/08	20	29.75	0	0.00	30.35	20	3,609	0.55%
2018/03/07	0	0.00	7	28.76	30.10	-7	3,560	-0.20%
2018/03/06	0	0.00	3	27.55	27.55	-3	3,476	-0.09%
2018/03/02	10	28.50	4	28.33	28.25	6	3,619	0.17%
2018/02/23	0	0.00	2	27.70	27.85	-2	3,757	-0.05%
2018/02/22	0	0.00	10	27.47	27.45	-10	3,836	-0.26%
2018/02/21	10	26.00	0	0.00	26.90	10	3,983	0.25%
2018/02/12	3	25.65	0	0.00	25.50	3	3,980	0.08%
2018/02/09	2	27.00	15	26.08	27.00	-13	3,929	-0.33%
2018/02/08	15	28.25	0	0.00	27.85	15	3,953	0.38%
2018/02/06	4	27.30	19	28.59	27.40	-15	4,080	-0.37%
2018/02/05	12	30.42	0	0.00	30.30	12	4,101	0.29%
2018/02/01	12	30.50	0	0.00	30.45	12	4,371	0.27%
2018/01/31	2	30.30	0	0.00	30.15	2	4,403	0.05%
2018/01/30	2	31.00	0	0.00	30.70	2	4,441	0.05%
2018/01/26	2	31.10	0	0.00	31.00	2	4,473	0.04%
2018/01/23	1	30.85	0	0.00	30.60	1	4,728	0.02%
2018/01/22	20	31.65	0	0.00	31.20	20	4,778	0.42%
2018/01/19	2	31.23	1	31.20	31.20	1	4,811	0.02%
2018/01/16	1	31.30	2	31.30	31.10	-1	4,842	-0.02%
2018/01/15	15	31.25	0	0.00	31.25	15	4,839	0.31%
2018/01/12	0	0.00	2	30.40	30.35	-2	4,873	-0.04%
2018/01/11	1	30.40	1	30.20	30.00	0	4,895	0.00%
2018/01/10	0	0.00	5	30.75	30.75	-5	4,931	-0.10%
2018/01/09	0	0.00	1	31.00	30.90	-1	4,960	-0.02%
2018/01/08	2	32.05	0	0.00	31.60	2	4,948	0.04%
2018/01/05	7	33.32	12	33.94	33.20	-5	4,898	-0.10%
2018/01/04	13	32.33	3	31.90	32.70	10	4,675	0.21%
2018/01/03	1	32.15	1	31.70	31.70	0	4,688	0.00%
2018/01/02	10	31.10	0	0.00	31.25	10	4,624	0.22%