敦泰 (3545)-華南永昌-古亭券商分點個股進出

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
86.7
漲跌
▲1.9
漲幅
+2.24%
成交量
1,573張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－華南永昌-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-古亭券商分點個股進出
華南永昌-古亭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
2024/04/29	13	84.70	1	84.60	85.20	12	4,073	0.29%
2024/04/25	2	83.10	0	0.00	82.20	2	4,145	0.05%
2024/04/24	6	83.10	0	0.00	83.40	6	4,179	0.14%
2024/04/23	0	0.00	2	82.05	81.60	-2	4,215	-0.05%
2024/04/22	5	80.80	0	0.00	79.60	5	4,237	0.12%
2024/04/19	0	0.00	6.1	83.64	81.70	-6.1	4,254	-0.14%
2024/04/18	5	84.70	0	0.00	84.50	5	4,240	0.12%
2024/04/17	0	0.00	7	85.26	85.20	-7	4,255	-0.16%
2024/04/16	8	84.55	6	84.13	83.80	2	4,277	0.05%
2024/04/15	10	87.50	0	0.00	87.30	10	4,266	0.23%
2024/04/12	1	90.50	5	90.50	89.30	-4	4,259	-0.09%
2024/04/11	4	90.05	0	0.00	89.80	4	4,268	0.09%
2024/04/10	4	90.73	4	91.83	92.50	0	4,256	0.00%
2024/04/09	3	90.03	4	90.38	90.60	-1	4,263	-0.02%
2024/04/03	3	92.50	5	92.60	91.10	-2	4,343	-0.05%
2024/04/01	1	94.60	0	0.00	94.90	1	4,518	0.02%
2024/03/29	8	95.28	4	96.40	94.80	4	4,548	0.09%
2024/03/27	12	95.65	3	96.70	95.30	9	4,531	0.20%
2024/03/26	2	96.00	1	95.50	94.70	1	4,513	0.02%
2024/03/25	23	96.36	6	96.35	95.20	17	4,464	0.38%
2024/03/22	2	93.00	5	93.52	92.70	-3	4,389	-0.07%
2024/03/21	2	88.70	2	89.35	90.50	0	4,366	0.00%
2024/03/20	1	91.00	0	0.00	90.20	1	4,360	0.02%
2024/03/18	0	0.00	1	92.40	93.00	-1	4,413	-0.02%
2024/03/12	2	93.40	0	0.00	93.20	2	4,589	0.04%
2024/03/11	2	93.85	0	0.00	94.20	2	4,656	0.04%
2024/03/08	0	0.00	1	93.00	92.80	-1	4,720	-0.02%
2024/02/26	3	100.33	3	99.30	99.20	0	6,141	0.00%
2024/02/23	0	0.00	3	104.67	104.00	-3	6,391	-0.05%
2024/02/22	5	104.10	2	104.75	105.50	3	6,602	0.05%
2024/02/21	8	107.19	4	107.38	105.00	4	7,258	0.06%
2024/02/20	30	107.82	29.1	108.19	108.50	0.9	7,428	0.01%
2024/02/19	7	105.14	6.1	105.41	105.50	0.9	7,523	0.01%
2024/02/16	2	101.50	2.1	102.57	103.00	-0.1	7,920	0.00%
2024/02/15	1	101.50	3	100.67	101.50	-2	8,435	-0.02%
2024/02/05	1	99.20	0	0.00	99.20	1	8,495	0.01%
2024/02/02	3	101.33	7	101.57	101.50	-4	8,506	-0.05%
2024/02/01	2	97.30	1	99.00	96.50	1	8,497	0.01%
2024/01/31	2	101.50	1	103.50	99.10	1	8,589	0.01%
2024/01/25	1	100.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	2.4	103.46	0	0.00	102.00	2.4	8,974	0.03%
2024/01/23	1	106.00	4	104.75	108.00	-3	8,928	-0.03%
2024/01/17	1	99.40	1	99.10	98.80	0	8,872	0.00%
2024/01/16	2	100.50	0	0.00	101.00	2	8,856	0.02%
2024/01/15	0	0.00	1	102.00	102.50	-1	8,851	-0.01%
2024/01/11	2	104.50	0	0.00	105.00	2	9,025	0.02%
2024/01/09	1	103.00	1	104.00	103.50	0	9,124	0.00%
2024/01/08	0	0.00	10	105.00	104.00	-10	9,124	-0.11%
2024/01/05	10	107.00	0	0.00	106.50	10	9,115	0.11%
2024/01/04	1	104.50	1	105.00	106.00	0	9,105	0.00%
2024/01/03	4	107.50	0	0.00	106.00	4	9,143	0.04%
2024/01/02	1	108.50	4	109.00	107.50	-3	9,154	-0.03%
2023/12/29	3	112.50	3	111.67	112.50	0	9,151	0.00%
2023/12/28	3	109.67	0	0.00	110.50	3	9,127	0.03%
2023/12/27	3	112.67	4	111.88	113.00	-1	9,171	-0.01%
2023/12/26	1	110.00	1	111.00	108.50	0	9,062	0.00%
2023/12/22	2	108.75	2	108.75	108.50	0	9,165	0.00%
2023/12/21	2	109.25	1	110.00	108.50	1	9,157	0.01%
2023/12/19	1	112.50	2	112.50	112.50	-1	9,077	-0.01%
2023/12/18	3	116.00	3	117.67	114.50	0	9,072	0.00%
2023/12/15	2	115.75	1	117.50	114.00	1	9,089	0.01%
2023/12/14	1	117.00	3	117.50	116.50	-2	9,164	-0.02%
2023/12/13	1	117.00	1	118.50	116.50	0	9,494	0.00%
2023/12/12	0	0.00	2	116.50	117.50	-2	9,528	-0.02%
2023/12/11	1	120.00	0	0.00	119.50	1	9,534	0.01%
2023/12/08	1	122.50	2	122.75	121.50	-1	9,510	-0.01%
2023/12/07	1	121.50	1	120.50	121.50	0	9,597	0.00%
2023/12/06	2	124.50	1	123.00	122.50	1	9,693	0.01%
2023/12/05	2	123.00	0	0.00	123.00	2	9,620	0.02%
2023/12/01	1	127.00	0	0.00	126.50	1	9,487	0.01%
2023/11/29	1	128.50	1	128.50	129.00	0	9,273	0.00%
2023/11/28	3	127.67	2	130.50	132.50	1	8,835	0.01%
2023/11/27	2	120.75	1.1	123.00	120.50	0.9	8,525	0.01%
2023/11/24	2	125.00	2	125.00	125.00	0	8,391	0.00%
2023/11/22	12	125.00	6	125.08	123.50	6	8,077	0.07%
2023/11/21	3	120.00	5	119.30	120.00	-2	7,731	-0.03%
2023/11/20	3	118.33	8	119.00	118.50	-5	7,474	-0.07%
2023/11/17	7	108.14	11	107.77	114.00	-4	6,753	-0.06%
2023/11/16	7	102.57	7	102.57	104.00	0	6,357	0.00%
2023/11/15	3	99.80	1	99.20	101.00	2	6,083	0.03%
2023/11/14	3	91.77	2	93.40	95.00	1	5,613	0.02%
2023/11/10	0	0.00	2	86.55	86.70	-2	4,932	-0.04%
2023/11/09	4	86.20	3	86.67	86.20	1	4,887	0.02%
2023/11/07	3	85.73	7	86.57	87.80	-4	4,648	-0.09%
2023/11/06	4	85.20	0	0.00	84.60	4	4,454	0.09%
2023/11/01	3	81.07	4	81.90	81.90	-1	4,076	-0.02%
2023/10/31	1	81.70	0	0.00	80.60	1	4,025	0.02%
2023/10/30	0	0.00	2	81.00	81.60	-2	3,916	-0.05%
2023/10/27	2	78.50	1	78.80	77.60	1	3,800	0.03%
2023/10/26	3	79.10	0	0.00	78.80	3	3,783	0.08%
2023/10/25	1	81.70	1	82.30	81.10	0	3,776	0.00%
2023/10/19	4	81.75	4	82.50	82.00	0	3,700	0.00%
2023/10/18	4	80.10	4	80.98	79.70	0	3,577	0.00%
2023/10/17	2	80.50	5	81.10	79.50	-3	3,552	-0.08%
2023/10/16	2	77.70	1	79.20	77.00	1	3,472	0.03%
2023/10/12	1	78.90	1	79.10	78.70	0	3,452	0.00%
2023/10/11	1	79.20	0	0.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	1	81.60	81.20	-1	3,413	-0.03%
2023/10/05	2	80.90	4	80.30	80.90	-2	3,374	-0.06%
2023/10/04	2	79.10	0	0.00	79.20	2	3,337	0.06%
2023/10/03	0	0.00	1.8	80.06	80.50	-1.8	3,340	-0.05%
2023/10/02	0	0.00	0	76.40	76.40	0	3,217	0.00%
2023/09/28	1	76.70	1	76.00	75.60	0	3,210	0.00%
2023/09/27	1	79.60	4	79.60	77.80	-3	3,180	-0.09%
2023/09/26	2	78.20	0	0.00	77.40	2	3,067	0.07%
2023/09/25	2	78.45	0	0.00	78.00	2	3,066	0.07%
2023/09/22	1	77.60	2	78.50	78.70	-1	3,059	-0.03%
2023/09/21	3	80.37	0	0.00	78.70	3	3,040	0.10%
2023/09/19	0	0.00	2	82.40	81.40	-2	2,883	-0.07%
2023/09/18	2.1	81.37	3	80.87	82.30	-0.9	2,756	-0.03%
2023/09/14	1	77.20	1	77.80	78.40	0	2,341	0.00%
2023/09/12	2	76.30	0	0.00	76.00	2	2,250	0.09%
2023/09/11	4	78.03	5	77.18	79.00	-1	2,131	-0.05%
2023/09/05	0	0.00	1	76.00	75.00	-1	1,975	-0.05%
2023/08/31	0	0.00	1	72.30	72.40	-1	1,793	-0.06%
2023/08/17	0	0.00	1	70.60	71.10	-1	2,020	-0.05%
2023/08/11	1	68.80	0	0.00	68.60	1	2,086	0.05%
2023/08/10	8	72.63	4	72.23	69.40	4	2,148	0.19%
2023/08/08	0	0.00	6	71.23	70.70	-6	2,125	-0.28%
2023/08/04	0	0.00	1	71.60	72.10	-1	2,211	-0.05%
2023/08/02	1	72.90	1	73.40	72.10	0	2,278	0.00%
2023/08/01	7	72.90	6	73.00	73.00	1	2,412	0.04%
2023/07/31	0	0.00	15	71.40	71.50	-15	2,432	-0.62%
2023/07/28	18	72.51	3	72.90	73.10	15	2,435	0.62%
2023/07/27	0	72.10	0	0.00	72.50	0	2,419	0.00%
2023/07/25	1	70.00	1	69.60	69.70	0	2,435	0.00%
2023/07/21	0	0.00	3	71.63	71.90	-3	2,454	-0.12%
2023/07/20	1	73.20	0	0.00	72.90	1	2,510	0.04%
2023/07/12	0	0.00	2	72.00	71.70	-2	2,812	-0.07%
2023/07/04	1	77.80	3	78.50	78.50	-2	4,011	-0.05%
2023/07/03	3	77.30	0	0.00	77.20	3	4,030	0.07%
2023/06/30	2	78.20	2	78.40	78.40	0	4,018	0.00%
2023/06/29	0	0.00	1	79.20	79.10	-1	4,028	-0.02%
2023/06/21	1	79.80	1	80.10	80.00	0	4,150	0.00%
2023/06/19	0	0.00	1	82.00	81.90	-1	4,287	-0.02%
2023/06/16	1	82.30	0	0.00	82.30	1	4,546	0.02%
2023/06/12	0	0.00	6	85.07	85.50	-6	4,682	-0.13%
2023/06/07	5	84.00	0	0.00	84.50	5	4,753	0.11%
2023/06/05	1	84.70	1	84.50	84.30	0	4,783	0.00%
2023/06/02	0	0.00	1	83.00	83.50	-1	4,785	-0.02%
2023/06/01	0	0.00	1	83.60	83.20	-1	4,809	-0.02%
2023/05/25	1	83.50	1	82.90	82.90	0	4,997	0.00%
2023/05/23	0	0.00	6	82.70	82.40	-6	5,182	-0.12%
2023/05/17	0	0.00	6	78.55	78.70	-6	5,465	-0.11%
2023/05/12	0	0.00	1	74.20	74.20	-1	5,372	-0.02%
2023/05/11	1	75.00	0	0.00	74.10	1	5,389	0.02%
2023/05/10	1	76.30	1	75.20	75.70	0	5,416	0.00%
2023/05/09	1	73.90	0	0.00	73.80	1	5,407	0.02%
2023/05/08	6	76.25	0	0.00	76.00	6	5,381	0.11%
2023/04/28	4	80.50	0	0.00	79.10	4	5,442	0.07%
2023/04/26	1	77.60	1	78.30	78.70	0	5,359	0.00%
2023/04/25	1	82.50	0	0.00	79.00	1	5,334	0.02%
2023/04/21	3	82.97	3	83.00	81.50	0	5,285	0.00%
2023/04/20	0.1	84.40	0	0.00	83.20	0.1	5,273	0.00%
2023/04/19	0.3	85.27	0	0.00	85.10	0.3	5,294	0.01%
2023/04/18	1.2	87.75	0	87.90	87.80	1.2	5,295	0.02%
2023/04/17	4.2	89.82	5	90.12	89.30	-0.8	5,247	-0.02%
2023/04/14	2	89.95	0	0.00	89.40	2	5,271	0.04%
2023/04/13	2	89.20	2	88.85	87.80	0	5,269	0.00%
2023/04/12	22	91.14	17	90.43	91.40	5	5,117	0.10%
2023/04/11	2	87.00	4	84.70	86.90	-2	4,723	-0.04%
2023/04/10	1	81.70	1	82.00	81.70	0	4,506	0.00%
2023/04/07	0	0.00	2	83.20	83.00	-2	4,459	-0.04%
2023/03/27	0	78.50	2	78.80	78.50	-2	4,226	-0.05%
2023/03/24	1	78.00	1	78.40	78.50	0	4,260	0.00%
2023/03/23	1	77.70	1	78.60	77.50	0	4,255	0.00%
2023/03/22	2	80.30	1	81.50	78.80	1	4,202	0.02%
2023/03/21	6	81.98	4	82.18	80.90	2	4,105	0.05%
2023/03/17	2	75.90	9	76.70	76.00	-7	3,720	-0.19%
2023/03/15	3	74.70	1	76.20	74.70	2	3,719	0.05%
2023/03/13	1	72.50	4	73.60	76.30	-3	3,722	-0.08%
2023/03/10	4	74.78	4	74.88	74.20	0	3,704	0.00%
2023/03/09	0	0.00	2	76.60	76.30	-2	3,732	-0.05%
2023/03/06	1	75.50	2	76.50	75.80	-1	3,708	-0.03%
2023/03/03	1	75.00	1	74.90	75.00	0	3,693	0.00%
2023/03/02	3	75.00	0	0.00	74.70	3	3,712	0.08%
2023/03/01	0	0.00	3	75.93	76.90	-3	3,645	-0.08%
2023/02/24	3	72.50	0	0.00	71.90	3	3,589	0.08%
2023/02/22	2	74.40	0	0.00	73.20	2	3,597	0.06%
2023/02/21	5	77.12	6	76.62	77.00	-1	3,620	-0.03%
2023/02/17	2	73.60	3	73.90	74.00	-1	4,151	-0.02%
2023/02/16	1	72.70	0	0.00	72.60	1	4,027	0.02%
2023/02/14	1	70.00	1	70.40	69.50	0	4,204	0.00%
2023/02/09	1	71.50	1	70.50	70.50	0	5,118	0.00%
2023/02/08	0	70.90	0	0.00	71.50	0	5,150	0.00%
2023/02/07	1	70.30	0	0.00	70.70	1	5,122	0.02%
2023/02/02	1	69.50	4	70.33	70.30	-3	5,155	-0.06%
2023/01/31	1	67.10	1	66.90	66.90	0	5,197	0.00%
2023/01/30	4	64.78	5	65.18	65.50	-1	5,194	-0.02%
2023/01/17	0	0.00	2	62.61	62.60	-2	5,189	-0.04%
2023/01/16	0	0.00	1	62.80	62.60	-1	5,283	-0.02%
2023/01/10	2	63.95	5	63.68	63.40	-3	5,919	-0.05%
2023/01/09	4	63.58	2	63.40	63.50	2	6,065	0.03%
2023/01/06	15	63.12	26	63.39	63.70	-11	6,035	-0.18%
2023/01/05	5	62.72	2	63.35	61.80	3	5,979	0.05%
2023/01/04	6	62.95	1	63.40	62.20	5	5,993	0.08%
2023/01/03	10	62.43	9	62.61	62.60	1	5,910	0.02%
2022/12/27	21	60.59	21	61.16	59.80	0	5,866	0.00%
2022/12/26	0	0.00	1	58.90	58.70	-1	5,817	-0.02%
2022/12/21	1	56.70	0	0.00	56.60	1	5,854	0.02%
2022/12/20	1	58.10	0	0.00	56.50	1	5,857	0.02%
2022/12/14	2	62.80	0	0.00	62.80	2	5,761	0.03%
2022/12/13	0	0.00	1	62.70	62.50	-1	5,747	-0.02%
2022/12/08	6	64.30	4	64.05	64.00	2	5,719	0.03%
2022/12/07	3	64.47	0	0.00	64.30	3	5,716	0.05%
2022/12/06	0	0.00	2	67.50	66.10	-2	5,696	-0.04%
2022/12/05	2	69.05	1	69.00	68.20	1	5,685	0.02%
2022/12/02	0	0.00	1	68.30	68.00	-1	5,654	-0.02%
2022/12/01	1	67.40	3	67.83	68.00	-2	5,641	-0.04%
2022/11/23	2	63.95	0	0.00	64.30	2	5,568	0.04%
2022/11/22	1	63.60	1	63.60	63.60	0	5,568	0.00%
2022/11/21	0	0.00	0	67.40	65.50	0	5,547	0.00%
2022/11/17	2	69.25	1	68.30	68.30	1	5,558	0.02%
2022/11/16	3	67.30	3	68.00	69.00	0	5,487	0.00%
2022/11/15	2	64.35	7	65.60	67.40	-5	5,320	-0.09%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/10	2	77.10	1	74.90	75.00	1	4,862	0.02%
2022/11/09	31	78.08	31	78.01	76.80	0	4,819	0.00%
2022/11/07	0	0.00	6	67.93	69.60	-6	4,334	-0.14%
2022/11/04	5	65.58	4	66.50	66.60	1	4,277	0.02%
2022/11/03	2	67.00	0	0.00	67.00	2	4,307	0.05%
2022/11/01	2	68.60	0	0.00	68.00	2	4,366	0.05%
2022/10/31	0	0.00	5	69.48	68.50	-5	4,354	-0.11%
2022/10/28	22	69.53	27	68.09	67.00	-5	4,338	-0.12%
2022/10/27	10	71.71	40	72.23	72.90	-30	4,307	-0.70%
2022/10/26	0	0.00	6	70.17	70.00	-6	4,326	-0.14%
2022/10/25	0	0.00	5	69.90	68.60	-5	4,422	-0.11%
2022/10/24	25	70.66	10	72.23	69.50	15	4,469	0.34%
2022/10/21	3	71.20	2	72.70	69.90	1	4,596	0.02%
2022/10/20	1	74.40	0	73.10	74.00	1	4,546	0.02%
2022/10/19	2	74.00	2	73.70	74.90	0	4,500	0.00%
2022/10/18	19	73.52	26	73.43	74.00	-7	4,386	-0.16%
2022/10/17	10	66.90	50	68.88	70.80	-40	4,107	-0.97%
2022/10/14	0	64.90	2	64.10	65.60	-2	3,981	-0.05%
2022/10/13	0	0.00	2	63.00	60.00	-2	4,016	-0.05%
2022/10/12	0	0.00	1	64.30	65.70	-1	4,029	-0.02%
2022/10/05	0	0.00	20	66.75	67.20	-20	4,016	-0.50%
2022/10/04	0	0.00	25	64.46	64.80	-25	4,013	-0.62%
2022/10/03	0	0.00	5	61.90	61.70	-5	4,018	-0.12%
2022/09/30	0	0.00	0.1	60.50	61.00	-0.1	4,083	0.00%
2022/09/29	0	0.00	0	61.30	59.40	0	4,167	0.00%
2022/09/28	20.1	59.70	0	0.00	59.70	20.1	4,243	0.47%
2022/09/26	4	62.10	4	61.10	60.80	0	4,336	0.00%
2022/09/15	1	71.70	0	0.00	71.00	1	4,639	0.02%
2022/09/14	2	70.20	0	0.00	71.10	2	4,722	0.04%
2022/09/12	0	0.00	1	70.60	70.70	-1	4,887	-0.02%
2022/09/08	1	68.60	0	0.00	69.90	1	4,964	0.02%
2022/09/07	1	69.00	0	0.00	68.30	1	4,991	0.02%
2022/09/06	0	71.60	3	70.37	69.50	-3	4,993	-0.06%
2022/09/05	0	0.00	0.3	72.30	71.90	-0.3	4,984	-0.01%
2022/08/31	0	0.00	1	76.30	77.00	-1	4,952	-0.02%
2022/08/30	1	74.80	0	0.00	74.90	1	4,964	0.02%
2022/08/26	0	0.00	46	77.14	77.30	-46	4,987	-0.92%
2022/08/24	1	79.30	0	0.00	78.00	1	5,252	0.02%
2022/08/22	0	0.00	1	79.00	77.80	-1	5,185	-0.02%
2022/08/18	0	0.00	2	77.85	77.80	-2	5,075	-0.04%
2022/08/17	1	75.10	0	0.00	75.10	1	4,915	0.02%
2022/08/16	0	0.00	0	77.20	76.00	0	4,912	0.00%
2022/08/15	4	77.93	3	78.27	78.50	1	4,862	0.02%
2022/08/12	1	71.23	1	73.90	75.20	0	4,746	0.00%
2022/08/10	1	67.80	2	69.75	70.60	-1	4,606	-0.02%
2022/08/09	1	68.90	1	69.20	68.90	0	4,544	0.00%
2022/08/08	0	0.00	2	67.65	69.50	-2	4,547	-0.04%
2022/08/04	0	0.00	1	66.80	66.70	-1	4,484	-0.02%
2022/08/03	2	67.75	1	67.60	67.70	1	4,456	0.02%
2022/08/02	0.3	67.50	0	0.00	66.60	0.3	4,450	0.01%
2022/08/01	0	70.10	1	71.10	69.90	-1	4,395	-0.02%
2022/07/29	13	74.83	0	0.00	74.10	13	4,285	0.30%
2022/07/28	7	78.24	1	78.60	76.60	6	4,233	0.14%
2022/07/27	2	95.90	3	96.73	96.70	-1	4,070	-0.02%
2022/07/26	13	96.38	0	0.00	96.20	13	4,018	0.32%
2022/07/25	48	99.84	2	100.25	99.00	46	4,036	1.14%
2022/07/22	2	101.75	6	102.83	101.50	-4	4,072	-0.10%
2022/07/21	4	101.75	1	101.50	102.50	3	4,139	0.07%
2022/07/20	5	101.60	0	0.00	101.00	5	4,284	0.12%
2022/07/19	0	0.00	1	98.10	98.60	-1	4,288	-0.02%
2022/07/18	35	93.74	3	93.10	95.60	32	4,245	0.75%
2022/07/15	1	92.10	0.1	91.80	92.10	1	4,259	0.02%
2022/07/13	14	89.42	15	89.15	89.30	-1	4,230	-0.02%
2022/07/12	33	87.49	30	88.25	86.60	3	4,242	0.07%
2022/07/11	2	90.65	2	91.35	90.00	0	4,267	0.00%
2022/07/08	1	89.90	3	89.10	90.60	-2	4,246	-0.05%
2022/07/07	4	85.00	16	85.41	87.80	-12	4,192	-0.29%
2022/07/06	10	87.45	31	86.82	86.20	-21	4,143	-0.51%
2022/07/04	0	0.00	1	82.70	83.70	-1	4,137	-0.02%
2022/07/01	4	85.00	1	88.20	81.90	3	4,170	0.07%
2022/06/30	11.1	92.27	6	90.20	90.00	5.1	4,076	0.12%
2022/06/29	0	94.60	0	0.00	93.80	0	4,020	0.00%
2022/06/28	10	94.70	0	0.00	94.70	10	3,986	0.25%
2022/06/24	0	0.00	6	93.98	93.70	-6	3,952	-0.15%
2022/06/23	6	92.43	2	90.90	91.70	4	3,908	0.10%
2022/06/22	3.3	93.94	0	0.00	91.70	3.3	3,866	0.09%
2022/06/20	7.4	97.20	1	95.80	93.60	6.4	3,775	0.17%
2022/06/17	24.1	102.10	1	103.00	102.00	23.1	3,668	0.63%
2022/06/16	0	0.00	1.1	113.82	107.00	-1.1	3,615	-0.03%
2022/06/15	3	113.83	1	115.50	112.50	2	3,608	0.06%
2022/06/14	1.1	113.55	2	115.00	116.00	-0.9	3,636	-0.02%
2022/06/13	4	114.75	3	115.67	115.00	1	3,650	0.03%
2022/06/10	1	116.00	1	117.50	118.00	0	3,665	0.00%
2022/06/08	1.1	121.90	1	123.00	118.50	0.1	3,680	0.00%
2022/06/07	3	119.83	3	120.17	120.00	0	3,688	0.00%
2022/06/06	1.1	118.97	1	119.00	119.00	0.1	3,691	0.00%
2022/06/02	5	120.20	3	120.67	119.00	2	3,742	0.05%
2022/06/01	11	121.73	23	120.63	121.00	-12	3,709	-0.32%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	2	111.50	0	0.00	111.50	2	3,558	0.06%
2022/05/26	0	110.50	0	0.00	109.50	0	3,583	0.00%
2022/05/25	1	109.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	0.2	112.00	0	0.00	109.50	0.2	4,117	0.00%
2022/05/23	3.1	113.04	0	0.00	113.00	3.1	4,198	0.07%
2022/05/20	1.1	117.41	2	117.50	115.50	-0.9	4,183	-0.02%
2022/05/19	1	115.50	0	0.00	118.50	1	4,166	0.02%
2022/05/18	1	118.50	2	118.00	118.50	-1	4,147	-0.02%
2022/05/17	0	0.00	2	114.00	115.00	-2	4,103	-0.05%
2022/05/16	4.2	113.88	1	116.50	113.00	3.2	4,113	0.08%
2022/05/13	2	115.50	2	116.25	115.00	0	4,163	0.00%
2022/05/12	1	114.50	3	115.00	114.50	-2	4,183	-0.05%
2022/05/11	1	115.00	0	0.00	114.50	1	4,171	0.02%
2022/05/10	1.1	111.86	7	114.14	117.50	-5.9	4,182	-0.14%
2022/05/09	4.1	114.27	2	114.00	113.00	2.1	4,171	0.05%
2022/05/06	0.2	117.75	0	0.00	117.00	0.2	4,173	0.00%
2022/05/05	1	120.00	1	121.00	119.50	0	4,177	0.00%
2022/05/04	6	118.33	6	119.83	119.00	0	4,159	0.00%
2022/05/03	0	0.00	3	115.67	117.00	-3	4,139	-0.07%
2022/04/29	2	117.00	1	118.50	116.00	1	4,183	0.02%
2022/04/28	3	115.33	4	115.88	115.50	-1	4,171	-0.02%
2022/04/27	4.1	114.49	2	114.00	116.00	2.1	4,117	0.05%
2022/04/26	13	120.65	8	121.19	119.00	5	4,020	0.12%
2022/04/22	1	122.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	7	126.43	1	125.50	125.50	6	3,937	0.15%
2022/04/19	1	122.00	0	0.00	121.00	1	4,027	0.02%
2022/04/18	2	123.00	1	121.50	122.50	1	4,064	0.02%
2022/04/15	1	124.00	0	0.00	122.50	1	4,097	0.02%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/13	1	127.50	1	129.00	128.50	0	4,267	0.00%
2022/04/12	1	127.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	0	0.00	16	127.88	126.00	-16	4,512	-0.35%
2022/04/08	2	132.00	4	132.50	131.00	-2	4,545	-0.04%
2022/04/07	2	135.50	1	132.52	131.00	1	4,502	0.02%
2022/04/06	0	143.00	0	0.00	142.50	0	4,416	0.00%
2022/03/29	0	0.00	10	148.50	148.00	-10	4,718	-0.21%
2022/03/28	4	147.50	0	0.00	147.00	4	4,760	0.08%
2022/03/25	1	152.00	0	0.00	149.50	1	4,806	0.02%
2022/03/24	1	151.50	4	151.75	152.00	-3	4,901	-0.06%
2022/03/21	2	151.00	0	0.00	150.00	2	5,207	0.04%
2022/03/16	0	0.00	1	144.50	145.00	-1	5,277	-0.02%
2022/03/11	0	0.00	1	145.00	145.00	-1	5,615	-0.02%
2022/03/10	1	149.00	0	0.00	148.00	1	5,715	0.02%
2022/03/07	10	147.50	0	0.00	147.00	10	5,927	0.17%
2022/03/04	1	153.50	1	155.00	153.00	0	5,994	0.00%
2022/03/03	0	0.00	3	156.17	156.00	-3	6,127	-0.05%
2022/03/02	2	157.50	21	156.60	156.50	-19	6,211	-0.31%
2022/03/01	2	153.50	2	153.25	153.50	0	6,202	0.00%
2022/02/25	1	158.00	0	0.00	152.00	1	6,280	0.02%
2022/02/24	6	155.50	4	156.88	156.00	2	6,265	0.03%
2022/02/23	1	153.00	2	154.50	154.50	-1	6,083	-0.02%
2022/02/15	7	146.71	9	147.44	146.00	-2	8,455	-0.02%
2022/02/11	4	152.63	0	0.00	152.50	4	8,516	0.05%
2022/02/10	2	154.25	3	156.33	153.50	-1	8,699	-0.01%
2022/02/09	3	153.00	0	0.00	156.50	3	8,765	0.03%
2022/02/08	1	148.50	3	151.67	153.00	-2	8,868	-0.02%
2022/02/07	1	144.00	0	0.00	146.50	1	8,910	0.01%
2022/01/26	1	145.50	3	144.50	145.50	-2	8,992	-0.02%
2022/01/25	3	147.00	0	0.00	145.00	3	9,153	0.03%
2022/01/24	1	149.50	2	149.25	149.50	-1	9,426	-0.01%
2022/01/21	1	149.00	0	0.00	149.50	1	9,663	0.01%
2022/01/18	8	157.63	8	159.81	155.50	0	10,457	0.00%
2022/01/17	3	153.00	10	154.35	157.50	-7	10,516	-0.07%
2022/01/14	6	151.67	1	152.00	152.00	5	10,633	0.05%
2022/01/13	3	156.33	2	156.00	155.00	1	11,031	0.01%
2022/01/12	9	155.17	5	155.00	156.00	4	11,081	0.04%
2022/01/11	1	159.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	2	160.00	1	161.50	163.50	1	11,206	0.01%
2022/01/07	1.1	160.91	1	159.00	159.00	0.1	11,373	0.00%
2022/01/06	2	163.25	1	163.00	163.00	1	11,458	0.01%
2022/01/05	3	167.67	8	167.88	167.50	-5	11,517	-0.04%
2022/01/04	8	175.06	8	176.63	172.50	0	11,520	0.00%
2022/01/03	1	172.00	3	174.00	176.50	-2	11,503	-0.02%
2021/12/30	1	171.50	1	171.50	171.50	0	11,577	0.00%
2021/12/29	1	172.00	0	0.00	171.00	1	11,897	0.01%
2021/12/28	5	172.00	5	171.80	171.00	0	12,314	0.00%
2021/12/24	1	173.00	0	0.00	167.50	1	12,543	0.01%
2021/12/23	1	171.50	0	0.00	170.50	1	12,641	0.01%
2021/12/22	4	173.38	10	172.80	171.00	-6	12,757	-0.05%
2021/12/21	15	172.17	9	172.06	172.50	6	12,817	0.05%
2021/12/17	18	172.58	19	170.97	170.00	-1	12,878	-0.01%
2021/12/16	8	172.69	9	171.56	173.00	-1	12,975	-0.01%
2021/12/15	2	167.25	4	163.50	167.50	-2	12,895	-0.02%
2021/12/14	3	162.00	1	160.50	160.50	2	12,907	0.02%
2021/12/13	1	166.00	1	167.00	167.00	0	12,940	0.00%
2021/12/09	2	171.50	1	169.00	169.00	1	13,075	0.01%
2021/12/08	2	173.50	4	174.63	173.00	-2	13,121	-0.02%
2021/12/07	13	175.50	25	174.92	173.00	-12	13,391	-0.09%
2021/12/06	1	170.50	1	172.50	172.50	0	13,493	0.00%
2021/12/03	2	169.00	3	169.83	170.50	-1	13,607	-0.01%
2021/12/02	18	167.61	15	167.00	166.50	3	13,776	0.02%
2021/12/01	2	169.25	1	169.50	169.50	1	14,020	0.01%
2021/11/30	6	166.50	6	166.50	166.00	0	14,345	0.00%
2021/11/29	3	158.00	4	160.25	163.50	-1	14,557	-0.01%
2021/11/26	11	168.23	18	165.75	162.50	-7	14,708	-0.05%
2021/11/24	11	168.41	3	167.50	169.00	8	15,081	0.05%
2021/11/23	7	173.86	5	171.30	169.00	2	15,233	0.01%
2021/11/22	13	175.92	3	175.83	176.50	10	15,337	0.07%
2021/11/19	9	174.33	8	176.80	172.50	1	15,709	0.01%
2021/11/18	83.1	176.35	91	175.28	173.50	-7.9	15,879	-0.05%
2021/11/17	19	166.34	30	167.17	171.50	-11	15,099	-0.07%
2021/11/16	5	157.60	3	156.00	156.00	2	14,940	0.01%
2021/11/15	8	159.13	7	157.50	156.50	1	15,536	0.01%
2021/11/12	14	156.36	2	156.50	155.00	12	16,770	0.07%
2021/11/11	9	154.83	9	153.78	154.50	0	16,996	0.00%
2021/11/10	2	153.75	2	155.25	152.50	0	17,198	0.00%
2021/11/09	5	155.40	7	156.29	155.50	-2	17,489	-0.01%
2021/11/08	5	150.60	10	151.85	152.00	-5	17,513	-0.03%
2021/11/05	5	149.90	8	149.88	148.50	-3	17,807	-0.02%
2021/11/04	5	145.50	1	145.50	144.50	4	18,007	0.02%
2021/11/03	13	146.15	13	146.46	148.50	0	18,247	0.00%
2021/11/02	15	146.30	3	147.83	144.00	12	18,473	0.06%
2021/11/01	14	152.89	22	153.23	150.00	-8	18,641	-0.04%
2021/10/29	22	163.64	29	164.40	160.00	-7	18,846	-0.04%
2021/10/28	18	165.56	14	167.21	164.00	4	19,154	0.02%
2021/10/27	6	155.92	7	156.36	158.50	-1	19,858	-0.01%
2021/10/26	3	155.17	7	154.86	152.50	-4	20,775	-0.02%
2021/10/25	6	146.75	1	145.00	149.00	5	21,535	0.02%
2021/10/22	1	147.50	2	149.50	148.00	-1	22,191	0.00%
2021/10/21	21	153.50	14	153.11	151.00	7	22,793	0.03%
2021/10/20	1	146.50	1	147.00	147.00	0	23,424	0.00%
2021/10/19	6	145.42	12	144.13	145.50	-6	24,926	-0.02%
2021/10/18	7	141.64	0	0.00	143.00	7	25,500	0.03%
2021/10/15	10	140.10	12	142.75	141.00	-2	25,649	-0.01%
2021/10/14	17.2	137.78	12	137.08	139.00	5.2	25,598	0.02%
2021/10/13	9	136.17	9	135.67	134.00	0	25,541	0.00%
2021/10/12	9	140.22	9	141.22	139.00	0	25,547	0.00%
2021/10/08	12	146.00	12	145.96	145.00	0	25,639	0.00%
2021/10/07	7	147.64	8	147.75	147.00	-1	25,668	0.00%
2021/10/06	5	145.50	4	141.25	140.00	1	25,703	0.00%
2021/10/05	24	147.71	25	146.74	150.50	-1	25,490	0.00%
2021/10/04	5	146.30	7	144.93	139.50	-2	25,173	-0.01%
2021/10/01	12	152.25	12	149.21	148.50	0	25,123	0.00%
2021/09/30	15	153.13	15	152.63	155.00	0	25,106	0.00%
2021/09/29	8.1	156.15	7	156.71	153.50	1.1	25,212	0.00%
2021/09/28	3	166.17	3	167.33	162.00	0	25,688	0.00%
2021/09/27	7	167.14	7	166.71	168.00	0	25,883	0.00%
2021/09/24	10	164.45	9	164.06	164.00	1	26,181	0.00%
2021/09/23	8	160.88	8	159.56	161.00	0	26,339	0.00%
2021/09/22	5	161.10	5	161.90	160.50	0	26,604	0.00%
2021/09/17	1	167.00	2	168.75	169.50	-1	26,950	0.00%
2021/09/16	1	165.50	0	0.00	165.50	1	27,110	0.00%
2021/09/15	7	167.36	5	165.50	165.00	2	27,266	0.01%
2021/09/14	4	175.75	3	176.83	176.50	1	27,647	0.00%
2021/09/13	2	179.00	3	177.33	175.00	-1	28,072	0.00%
2021/09/10	5	184.20	3	181.17	179.00	2	28,528	0.01%
2021/09/09	7	181.36	8	179.38	179.50	-1	28,530	0.00%
2021/09/08	1	172.50	3	170.00	169.00	-2	28,671	-0.01%
2021/09/07	2	174.00	2	177.00	176.50	0	29,141	0.00%
2021/09/06	42	174.52	20	173.78	174.50	22	29,420	0.07%
2021/09/03	14	181.46	5	185.50	180.50	9	29,785	0.03%
2021/09/02	18	188.00	15	189.00	186.00	3	30,498	0.01%
2021/09/01	29	194.31	24	193.73	195.50	5	31,476	0.02%
2021/08/31	3	193.67	3	195.00	191.50	0	32,096	0.00%
2021/08/30	1	189.50	0	0.00	189.00	1	32,647	0.00%
2021/08/27	7	188.64	4	189.50	190.50	3	33,242	0.01%
2021/08/26	13	189.27	0	0.00	190.50	13	34,115	0.04%
2021/08/25	31	192.90	31	189.89	193.50	0	35,424	0.00%
2021/08/24	49	195.34	36	195.10	190.00	13	35,921	0.04%
2021/08/23	13	200.12	12	198.33	202.00	1	36,217	0.00%
2021/08/20	31	193.40	30	194.22	190.50	1	36,492	0.00%
2021/08/19	43	200.30	33	199.58	189.50	10	36,702	0.03%
2021/08/18	108.2	197.64	96	197.79	208.00	12.2	36,877	0.03%	大買/
2021/08/17	13	218.42	10	216.90	207.50	3	37,064	0.01%
2021/08/16	21	226.85	21	220.10	221.00	0	37,988	0.00%
2021/08/13	35	237.69	35	236.03	224.00	0	38,240	0.00%
2021/08/12	23	238.30	21	238.29	236.50	2	38,758	0.01%
2021/08/11	18.2	240.03	23	242.00	237.00	-4.8	39,687	-0.01%
2021/08/10	9	253.89	14	252.25	248.50	-5	39,841	-0.01%
2021/08/09	18	258.83	19	258.53	252.00	-1	40,193	0.00%
2021/08/06	9.2	263.34	8	267.94	269.50	1.2	41,121	0.00%
2021/08/05	24	268.81	26	267.79	265.50	-2	41,868	0.00%
2021/08/04	30	277.72	26	275.98	274.00	4	42,818	0.01%
2021/08/03	23	287.89	23	288.28	282.50	0	42,779	0.00%
2021/08/02	75	291.05	75	292.24	280.00	0	42,832	0.00%
2021/07/30	74	274.48	64	275.42	276.50	10	42,231	0.02%
2021/07/29	36	263.00	35	264.86	275.00	1	41,722	0.00%
2021/07/28	10	269.05	17	265.62	261.00	-7	41,284	-0.02%
2021/07/27	17	279.91	28	283.61	290.00	-11	41,322	-0.03%
2021/07/26	103	280.83	117	282.31	276.00	-14	40,993	-0.03%	大買/大賣/
2021/07/23	87	262.98	99.1	267.26	270.50	-12.1	40,197	-0.03%
2021/07/22	13	232.93	56.5	239.87	246.00	-43.5	39,107	-0.11%
2021/07/21	6	224.08	11	221.91	224.00	-5	38,837	-0.01%
2021/07/20	10	218.45	7.1	219.27	214.00	2.9	39,098	0.01%
2021/07/19	10.1	227.55	14.1	227.48	226.00	-4	39,414	-0.01%
2021/07/16	12	224.08	16	225.47	225.50	-4	39,721	-0.01%
2021/07/15	23.7	218.01	21	220.07	224.50	2.7	40,297	0.01%
2021/07/14	7	212.57	3	214.83	215.50	4	41,013	0.01%
2021/07/13	28.2	219.87	13.1	221.35	210.00	15.1	41,311	0.04%
2021/07/12	9	222.94	3	222.00	221.00	6	42,235	0.01%
2021/07/09	18	222.31	17	222.82	220.50	1	43,038	0.00%
2021/07/08	22	226.91	5	227.40	225.00	17	43,962	0.04%
2021/07/07	12	231.41	6	225.75	224.00	6	44,613	0.01%
2021/07/06	20	233.40	144	231.74	231.00	-124	45,041	-0.28%	大賣/鉅額交易
2021/07/05	10	239.65	43	238.38	238.50	-33	45,758	-0.07%
2021/07/02	207	228.49	116.1	227.76	228.00	90.9	45,754	0.20%	大買/大賣/
2021/07/01	88	227.61	89	225.78	222.00	-1	45,948	0.00%
2021/06/30	73	223.53	67	224.12	226.00	6	46,289	0.01%
2021/06/29	95	229.81	87	230.03	219.00	8	46,999	0.02%
2021/06/28	49.1	226.50	54	227.31	233.00	-4.9	46,737	-0.01%
2021/06/25	68	220.45	68	220.71	220.00	0	46,470	0.00%
2021/06/24	52	217.54	49	218.16	217.00	3	46,369	0.01%
2021/06/23	77	219.95	79.4	220.24	217.50	-2.4	46,246	-0.01%
2021/06/22	72	213.77	69	215.22	212.50	3	45,753	0.01%
2021/06/21	139	212.82	168.2	211.39	208.00	-29.2	45,360	-0.06%	大買/大賣/
2021/06/18	57	226.59	42	228.76	222.50	15	44,912	0.03%
2021/06/17	74	224.33	92	225.88	228.50	-18	44,681	-0.04%
2021/06/16	110	233.15	67.1	237.64	223.00	43	44,410	0.10%	大買/
2021/06/15	113	243.43	103	243.96	242.50	10	43,982	0.02%	大買/大賣/
2021/06/11	45	243.40	70	243.80	241.00	-25	44,896	-0.06%
2021/06/10	114	247.23	117	246.79	240.00	-3	44,973	-0.01%	大買/大賣/
2021/06/09	69	237.43	110	238.15	248.00	-41	44,862	-0.09%	大賣/
2021/06/08	98	237.71	61.4	240.17	230.50	36.6	44,752	0.08%
2021/06/07	42	229.48	51	232.27	238.00	-9	44,289	-0.02%
2021/06/04	43	227.73	120	231.25	226.50	-77	43,743	-0.18%	大賣/
2021/06/03	163	224.33	138	222.22	230.00	25	43,243	0.06%	大買/大賣/
2021/06/02	126	229.31	58	231.60	216.00	68	42,269	0.16%	大買/
2021/06/01	76	226.95	19	229.08	232.50	57	40,906	0.14%
2021/05/31	73	202.64	69	204.53	211.50	4	39,973	0.01%
2021/05/28	25	202.70	64	203.44	199.50	-39	39,364	-0.10%
2021/05/27	84	197.99	72	199.17	200.00	12	39,070	0.03%
2021/05/26	57	200.66	41	197.61	192.50	16	38,520	0.04%
2021/05/25	54.1	200.91	105	200.65	199.50	-51	37,898	-0.13%	大賣/
2021/05/24	33.1	185.80	42	186.37	190.00	-9	36,643	-0.02%
2021/05/21	30	174.30	9.1	172.20	176.00	20.9	35,838	0.06%
2021/05/20	121	174.88	119	174.55	169.00	2	35,635	0.01%	大買/大賣/
2021/05/19	18	171.28	52	174.38	179.00	-34	35,152	-0.10%
2021/05/18	8	157.75	58	161.67	163.00	-50	34,334	-0.15%
2021/05/17	15.5	158.69	17	151.56	148.50	-1.5	34,113	0.00%
2021/05/14	41	176.28	40	179.00	164.50	1	33,842	0.00%
2021/05/13	71	166.12	73.1	167.09	171.00	-2.1	32,760	-0.01%
2021/05/12	156	158.12	122	156.20	161.00	34	31,940	0.11%	大買/大賣/
2021/05/11	42.1	166.22	58	167.59	162.50	-15.9	30,804	-0.05%
2021/05/10	124	190.28	49	186.97	180.50	75	30,623	0.24%	大買/
2021/05/07	24	181.10	28	183.64	183.00	-4	30,225	-0.01%
2021/05/06	21	174.55	20	175.68	171.00	1	29,853	0.00%
2021/05/05	22	183.09	54	184.33	172.50	-32	29,380	-0.11%
2021/05/04	32	176.33	37	177.03	191.50	-5	29,111	-0.02%
2021/05/03	68.1	190.22	177	190.55	179.50	-108.9	28,545	-0.38%	大賣/鉅額交易
2021/04/29	11	199.32	13	200.00	199.00	-2	28,395	-0.01%
2021/04/28	39	202.85	35	202.49	201.00	4	28,586	0.01%
2021/04/27	23	200.02	27	201.20	195.50	-4	28,353	-0.01%
2021/04/26	46	196.09	22	196.82	196.50	24	28,220	0.09%
2021/04/23	19	187.16	23	186.24	193.50	-4	28,108	-0.01%
2021/04/22	5	183.10	12	179.17	176.00	-7	28,446	-0.02%
2021/04/21	96.1	175.41	105	177.56	179.00	-9	28,387	-0.03%	大賣/
2021/04/20	151.1	199.26	95	203.11	182.00	56.1	27,900	0.20%	大買/
2021/04/19	30	203.43	22.7	201.65	198.50	7.3	27,235	0.03%
2021/04/16	62.1	227.55	49	230.88	220.50	13.1	27,122	0.05%
2021/04/15	43	211.93	48	210.93	220.00	-5	26,314	-0.02%
2021/04/14	75	197.33	62	201.68	200.00	13	25,679	0.05%
2021/04/13	70	210.66	62	212.87	202.50	8	24,924	0.03%
2021/04/12	98	208.61	48	213.49	202.50	50	24,342	0.21%
2021/04/09	47	233.90	39	241.09	225.00	8	23,930	0.03%
2021/04/08	72.4	230.93	77	232.36	236.50	-4.6	23,464	-0.02%
2021/04/07	15	214.97	25	215.86	215.00	-10	23,107	-0.04%
2021/04/06	40.3	215.47	46	215.66	218.50	-5.7	22,891	-0.02%
2021/04/01	67	187.21	55	188.82	199.00	12	22,675	0.05%
2021/03/31	15	183.97	15	181.53	181.00	0	22,011	0.00%
2021/03/30	8	179.75	16	182.97	183.50	-8	22,479	-0.04%
2021/03/29	5	171.10	15	172.23	174.00	-10	22,643	-0.04%
2021/03/26	29	150.45	11	155.14	158.50	18	23,226	0.08%
2021/03/25	11	145.50	31	144.87	144.50	-20	23,434	-0.09%
2021/03/24	13	150.62	9	149.67	148.00	4	23,608	0.02%
2021/03/23	9	151.94	8	149.44	152.00	1	23,801	0.00%
2021/03/22	20	154.20	6	156.08	154.00	14	24,108	0.06%
2021/03/19	12	154.96	250	152.76	159.00	-238	24,041	-0.99%	大賣/鉅額交易
2021/03/18	58	145.85	5	150.20	152.50	53	23,912	0.22%
2021/03/17	205	143.03	62	140.42	139.00	143	23,843	0.60%	大買/鉅額交易
2021/03/16	72	147.30	77.4	146.52	148.50	-5.4	22,616	-0.02%
2021/03/15	53	130.24	78	131.33	135.00	-25	21,961	-0.11%
2021/03/12	154	116.70	94	118.47	123.00	60	21,016	0.29%	大買/
2021/03/11	10	109.45	16.5	107.71	112.00	-6.5	19,953	-0.03%
2021/03/10	90	105.06	13	104.00	102.00	77	19,630	0.39%
2021/03/09	5	97.36	8	97.58	100.00	-3	19,296	-0.02%
2021/03/08	1	97.50	0	0.00	96.10	1	19,365	0.01%
2021/03/05	1	98.00	13	98.55	99.20	-12	19,397	-0.06%
2021/03/03	15	102.01	12	101.32	101.00	3	19,427	0.02%
2021/03/02	43	104.28	23	105.52	104.50	20	19,354	0.10%
2021/02/26	44	98.77	72	100.83	99.80	-28	19,082	-0.15%
2021/02/25	36	102.39	29	106.66	101.00	7	18,950	0.04%
2021/02/24	15	113.43	6	112.17	106.50	9	18,832	0.05%
2021/02/23	15	111.20	13	112.19	113.50	2	18,669	0.01%
2021/02/22	24	106.10	13	106.12	109.00	11	18,470	0.06%
2021/02/19	11	102.39	7	101.29	99.70	4	18,188	0.02%
2021/02/18	3	96.87	2	97.85	99.30	1	17,890	0.01%
2021/02/17	4	94.00	10	93.76	94.80	-6	17,744	-0.03%
2021/02/05	19	87.58	16	88.00	88.30	3	17,606	0.02%
2021/02/04	8	84.15	8	84.75	83.10	0	17,491	0.00%
2021/02/03	13	83.57	13	84.47	83.60	0	17,453	0.00%
2021/02/02	5	82.52	8	83.25	81.90	-3	17,654	-0.02%
2021/02/01	10	81.25	6	81.87	81.60	4	17,735	0.02%
2021/01/28	6	92.02	4	90.18	88.40	2	17,286	0.01%
2021/01/27	9	92.27	9	91.77	90.80	0	17,175	0.00%
2021/01/26	3	94.23	2	97.00	90.80	1	17,215	0.01%
2021/01/25	2	96.70	1	98.00	95.60	1	16,996	0.01%
2021/01/22	12	99.79	11	100.05	101.00	1	17,006	0.01%
2021/01/21	6	97.23	8	96.98	97.90	-2	16,945	-0.01%
2021/01/20	0	0.00	27	103.00	98.60	-27	16,813	-0.16%
2021/01/19	13	109.35	18	109.08	109.50	-5	16,898	-0.03%
2021/01/18	12	108.88	4	110.00	108.50	8	16,782	0.05%
2021/01/15	16	108.72	7	109.36	110.50	9	16,420	0.05%
2021/01/14	5	103.00	6	104.92	106.00	-1	15,638	-0.01%
2021/01/13	20	98.01	6	96.73	96.60	14	15,309	0.09%
2021/01/12	3	96.00	5	95.74	93.50	-2	15,066	-0.01%
2021/01/11	13	96.83	15	95.76	98.00	-2	14,830	-0.01%
2021/01/08	7	93.36	3	93.93	92.90	4	14,485	0.03%
2021/01/07	5	88.42	5	90.14	91.90	0	14,161	0.00%
2021/01/06	4	90.45	4	90.30	86.10	0	13,867	0.00%
2021/01/05	1	87.80	3	89.27	87.90	-2	13,629	-0.01%
2021/01/04	2	91.15	0	0.00	90.70	2	13,423	0.01%
2020/12/31	9	97.78	6	98.70	93.50	3	13,225	0.02%
2020/12/30	3	97.33	3	96.93	95.10	0	12,730	0.00%
2020/12/29	13	99.52	12	100.13	95.50	1	12,492	0.01%
2020/12/28	12	98.29	12.4	97.73	99.00	-0.4	12,246	0.00%
2020/12/25	6	89.87	9.1	90.05	91.50	-3.1	11,791	-0.03%
2020/12/24	15.3	88.20	14	88.85	87.50	1.3	11,465	0.01%
2020/12/23	3	82.50	21	79.42	85.00	-18	10,799	-0.17%
2020/12/22	11	82.79	6	83.68	77.50	5	10,442	0.05%
2020/12/21	4	76.15	10.7	76.32	80.80	-6.7	9,725	-0.07%
2020/12/18	9.2	72.47	16	72.00	73.50	-6.8	9,411	-0.07%
2020/12/17	6	71.03	63	71.47	72.20	-57	9,180	-0.62%
2020/12/16	8	71.24	4	70.33	68.40	4	8,966	0.04%
2020/12/15	1	68.90	1	69.20	67.70	0	8,530	0.00%
2020/12/11	5	70.70	5	70.52	68.70	0	8,405	0.00%
2020/12/10	13	68.92	3	69.20	67.50	10	8,237	0.12%
2020/12/09	6	68.75	1	69.00	69.90	5	8,013	0.06%
2020/12/08	0	0.00	1	66.20	66.50	-1	7,848	-0.01%
2020/12/07	1	65.10	0	0.00	65.10	1	7,784	0.01%
2020/12/04	1	67.40	3	66.53	64.80	-2	7,756	-0.03%
2020/12/03	4	67.40	9	67.51	67.40	-5	7,653	-0.07%
2020/12/02	17	67.85	11	67.59	66.50	6	7,624	0.08%
2020/12/01	2	67.90	7	67.39	65.70	-5	7,342	-0.07%
2020/11/30	8	66.00	6	64.67	66.60	2	7,166	0.03%
2020/11/27	5	62.20	0	0.00	62.50	5	6,971	0.07%
2020/11/26	12	61.13	15	61.47	61.90	-3	6,865	-0.04%
2020/11/25	2	60.65	0	0.00	59.10	2	6,848	0.03%
2020/11/24	1	61.30	10	60.46	60.90	-9	6,805	-0.13%
2020/11/23	10	60.96	6	60.25	60.10	4	6,790	0.06%
2020/11/20	6	58.75	9	59.62	59.80	-3	6,750	-0.04%
2020/11/19	23	59.55	16	58.73	58.40	7	6,661	0.11%
2020/11/18	8	57.28	3	57.83	57.20	5	6,590	0.08%
2020/11/17	11	56.85	12	57.68	57.40	-1	6,694	-0.01%
2020/11/16	36	56.84	7	57.59	57.00	29	6,670	0.43%
2020/11/13	56	56.96	56	57.58	57.10	0	6,614	0.00%
2020/11/12	10	57.29	6	57.03	55.00	4	6,515	0.06%
2020/11/11	8	56.45	10	55.76	56.30	-2	6,390	-0.03%
2020/11/10	23	55.86	2	56.15	56.30	21	6,437	0.33%
2020/11/09	5	52.06	18	53.74	54.80	-13	6,022	-0.22%
2020/11/06	11	50.70	12	50.04	49.90	-1	5,797	-0.02%
2020/11/05	4	50.60	5	50.22	50.30	-1	5,845	-0.02%
2020/11/04	4	50.04	17	50.20	50.40	-13	5,846	-0.22%
2020/11/03	18	51.10	10	50.73	49.70	8	5,814	0.14%
2020/11/02	3	51.33	3.4	51.86	52.00	-0.4	5,817	-0.01%
2020/10/30	9	53.11	11	51.99	51.20	-2	5,847	-0.03%
2020/10/29	4	50.75	4.4	51.89	52.50	-0.4	5,939	-0.01%
2020/10/28	6	50.57	12.9	50.95	51.20	-6.9	5,850	-0.12%
2020/10/27	21	48.70	19	48.53	48.40	2	5,502	0.04%
2020/10/26	14	46.45	157	47.71	47.00	-143	5,212	-2.74%	大賣/鉅額交易
2020/10/14	8	33.49	0	0.00	33.50	8	5,038	0.16%
2020/10/13	0	0.00	6	33.66	33.80	-6	5,092	-0.12%
2020/10/12	4	33.90	2	32.85	32.60	2	5,098	0.04%
2020/10/08	2	33.88	8	33.93	34.15	-6	5,174	-0.12%
2020/10/07	4	33.55	9	33.92	34.00	-5	5,338	-0.09%
2020/10/06	4	33.46	3.7	33.47	33.50	0.3	5,610	0.00%
2020/10/05	7	32.94	6	33.19	33.25	1	5,803	0.02%
2020/09/30	9	32.32	0	0.00	32.70	9	5,976	0.15%
2020/09/29	1	32.20	1	32.60	32.30	0	6,154	0.00%
2020/09/28	1	31.90	1	31.65	31.75	0	6,419	0.00%
2020/09/25	0	0.00	151	31.09	30.55	-151	6,892	-2.19%	大賣/鉅額交易
2020/09/24	0	0.00	1	32.55	32.05	-1	7,514	-0.01%
2020/09/23	3	33.40	3	33.45	33.30	0	7,630	0.00%
2020/09/22	1	33.20	1	33.65	33.60	0	7,661	0.00%
2020/09/18	0	0.00	1	33.45	33.30	-1	7,707	-0.01%
2020/09/17	0	0.00	2	33.35	33.20	-2	7,920	-0.03%
2020/09/14	1	33.20	0	0.00	33.20	1	8,419	0.01%
2020/09/01	7	32.77	2	32.60	32.55	5	9,341	0.05%
2020/08/31	7	33.50	5	33.89	33.05	2	9,520	0.02%
2020/08/26	2	33.20	0	0.00	33.00	2	9,797	0.02%
2020/08/21	9	33.40	9	33.62	33.45	0	9,858	0.00%
2020/08/20	30	33.05	7.5	33.53	32.95	22.5	9,864	0.23%
2020/08/19	26.5	36.15	0	0.00	35.95	26.5	9,753	0.27%
2020/08/18	3	37.67	20	37.27	37.05	-17	9,735	-0.17%
2020/08/17	5	37.50	2	37.48	37.30	3	9,709	0.03%
2020/08/14	75	36.40	0	0.00	36.40	75	9,816	0.76%
2020/08/13	3	37.08	6	37.66	36.85	-3	9,891	-0.03%
2020/08/12	5	37.71	6	37.54	37.95	-1	9,990	-0.01%
2020/08/11	55	36.13	3	36.70	35.85	52	9,929	0.52%
2020/08/10	8	37.88	2	38.50	37.00	6	10,113	0.06%
2020/08/07	75	37.78	0	0.00	37.90	75	10,364	0.72%
2020/08/06	18	38.08	10	38.43	37.50	8	11,129	0.07%
2020/08/05	15	37.83	20	38.05	38.45	-5	11,261	-0.04%
2020/08/04	1	37.00	0	0.00	36.95	1	11,444	0.01%
2020/08/03	5	37.19	1	37.00	37.00	4	11,809	0.03%
2020/07/31	6	37.05	18	37.01	36.85	-12	12,486	-0.10%
2020/07/28	9	37.27	18	35.94	35.55	-9	13,258	-0.07%
2020/07/27	9	37.06	6	37.23	36.70	3	13,268	0.02%
2020/07/24	31	38.15	27	38.31	36.00	4	13,356	0.03%
2020/07/23	2	37.78	7	37.56	38.00	-5	13,411	-0.04%
2020/07/22	3	36.45	0	0.00	36.20	3	13,559	0.02%
2020/07/21	0	0.00	9	36.22	36.20	-9	13,699	-0.07%
2020/07/20	3	35.65	4	35.86	35.85	-1	13,805	-0.01%
2020/07/17	2	35.93	1	36.75	35.45	1	13,933	0.01%
2020/07/16	20	36.75	20.1	36.30	36.30	-0.1	13,969	0.00%
2020/07/15	118	37.06	21	37.18	36.85	97	14,073	0.69%	大買/
2020/07/14	3	37.80	22	37.73	37.60	-19	14,035	-0.14%
2020/07/13	91	38.06	86	38.05	38.35	5	13,921	0.04%
2020/07/10	17	37.27	10	37.33	36.50	7	13,910	0.05%
2020/07/09	6	37.69	6	37.75	37.20	0	13,865	0.00%
2020/07/08	31	37.98	33	37.72	37.60	-2	13,782	-0.01%
2020/07/07	55	37.06	50	36.98	37.05	5	13,740	0.04%
2020/07/06	69	38.33	45	38.22	38.05	24	13,518	0.18%
2020/07/03	14	34.85	55	35.78	36.95	-41	13,152	-0.31%
2020/07/02	7	33.16	12	33.38	33.70	-5	12,618	-0.04%
2020/06/30	16	32.34	4	32.30	32.20	12	12,521	0.10%
2020/06/24	19	33.77	14	33.95	33.40	5	12,549	0.04%
2020/06/23	25	33.80	33	33.81	34.10	-8	12,422	-0.06%
2020/06/22	5	33.02	3	32.98	32.65	2	12,237	0.02%
2020/06/19	5	32.85	5	32.75	32.75	0	12,203	0.00%
2020/06/18	2	32.65	22	32.76	32.40	-20	12,136	-0.16%
2020/06/17	2	32.23	1	32.25	32.15	1	12,097	0.01%
2020/06/16	5	32.10	2	32.00	32.15	3	12,131	0.02%
2020/06/15	16	33.11	7	33.34	32.30	9	12,122	0.07%
2020/06/12	4	32.15	26	31.77	32.65	-22	12,011	-0.18%
2020/06/11	51	32.60	79	32.80	31.65	-28	12,006	-0.23%
2020/06/10	1	32.85	128	32.81	32.45	-127	11,876	-1.07%	大賣/鉅額交易
2020/06/09	0	0.00	175	32.73	32.45	-175	12,063	-1.45%	大賣/鉅額交易
2020/06/08	15	32.64	159	32.90	32.25	-144	12,309	-1.17%	大賣/鉅額交易
2020/06/05	22	32.83	161	32.85	32.65	-139	12,621	-1.10%	大賣/鉅額交易
2020/06/04	0	0.00	9	32.29	32.30	-9	12,878	-0.07%
2020/06/03	54	31.94	50	32.02	32.20	4	12,993	0.03%
2020/06/02	4	30.61	9	30.78	30.65	-5	13,175	-0.04%
2020/06/01	4.1	31.04	0	0.00	30.80	4.1	13,257	0.03%
2020/05/27	1	31.00	46	31.14	30.80	-45	13,504	-0.33%
2020/05/26	0	0.00	5	31.40	30.75	-5	13,571	-0.04%
2020/05/25	2	30.73	0	0.00	30.85	2	13,651	0.01%
2020/05/22	2	31.63	7	31.71	31.10	-5	13,957	-0.04%
2020/05/21	5	32.66	25	32.58	32.30	-20	13,961	-0.14%
2020/05/19	42	31.36	76	31.37	31.85	-34	13,972	-0.24%
2020/05/18	1	30.55	72	30.52	30.00	-71	13,885	-0.51%
2020/05/15	29	31.53	33	31.47	31.20	-4	14,215	-0.03%
2020/05/14	8	31.16	19	31.19	31.15	-11	14,552	-0.08%
2020/05/13	10	30.55	5	31.06	31.60	5	14,457	0.03%
2020/05/12	52	31.75	271	31.89	32.10	-219	13,689	-1.60%	大賣/鉅額交易
2020/05/11	31	32.55	532	31.99	31.95	-501	13,404	-3.74%	大賣/鉅額交易
2020/05/08	440	35.68	30	36.04	35.50	410	13,050	3.14%	大買/鉅額交易
2020/05/07	553	36.13	94	36.36	36.50	459	12,651	3.63%	大買/鉅額交易
2020/05/06	121	35.31	86	35.22	35.00	35	11,977	0.29%	大買/
2020/05/05	27	34.05	32	33.97	33.70	-5	11,439	-0.04%
2020/05/04	17	31.71	16	32.61	32.85	1	11,179	0.01%
2020/04/30	15	31.64	6	31.85	32.20	9	11,116	0.08%
2020/04/29	27	32.34	22	32.63	32.05	5	11,001	0.05%
2020/04/28	24	32.00	13	31.81	31.45	11	10,887	0.10%
2020/04/27	33	33.11	34	33.94	33.15	-1	10,629	-0.01%
2020/04/24	7	31.71	19	31.89	32.20	-12	10,392	-0.12%
2020/04/23	6	30.66	12	30.91	30.90	-6	10,362	-0.06%
2020/04/22	38	29.52	28	29.71	30.15	10	10,319	0.10%
2020/04/21	38	31.46	36	31.21	30.15	2	10,212	0.02%
2020/04/20	35	31.63	13	31.66	31.70	22	10,104	0.22%
2020/04/17	60	33.58	5.2	34.37	33.45	54.8	10,046	0.55%
2020/04/16	0	34.05	20	33.54	34.05	-20	10,117	-0.20%
2020/04/15	46	32.99	12	33.93	33.00	34	10,158	0.33%
2020/04/14	3	32.77	7	32.91	33.40	-4	9,868	-0.04%
2020/04/13	4	31.86	1	31.95	31.90	3	9,705	0.03%
2020/04/10	44	31.42	3	31.78	31.35	41	9,633	0.43%
2020/04/09	25	30.44	12	30.95	31.40	13	9,501	0.14%
2020/04/08	70	30.93	4	30.56	30.75	66	9,417	0.70%
2020/04/07	10	29.49	12	29.64	30.00	-2	9,309	-0.02%
2020/04/06	10	27.90	1	28.85	28.40	9	9,176	0.10%
2020/04/01	1	28.65	1	28.60	28.10	0	9,128	0.00%
2020/03/31	5	28.72	14	28.73	28.30	-9	9,101	-0.10%
2020/03/30	1	28.90	61	26.72	28.90	-60	9,008	-0.67%
2020/03/27	7	27.58	8	27.67	27.10	-1	8,949	-0.01%
2020/03/26	4	27.71	3	27.57	27.95	1	8,942	0.01%
2020/03/25	11	27.02	11	26.97	26.70	0	8,942	0.00%
2020/03/24	1	26.60	1	26.40	26.30	0	8,869	0.00%
2020/03/20	1	26.50	1	26.85	26.65	0	8,873	0.00%
2020/03/18	2	27.30	1	27.70	27.10	1	8,750	0.01%
2020/03/17	0	0.00	2	27.35	27.25	-2	8,738	-0.02%
2020/03/16	42	26.68	3	26.30	26.30	39	8,655	0.45%
2020/03/13	85	26.10	0	0.00	26.65	85	8,542	0.99%
2020/03/12	52	29.59	12	29.94	28.95	40	8,308	0.48%
2020/03/11	64	32.52	15	32.71	32.15	49	8,032	0.61%
2020/03/10	24	30.95	4	31.45	31.15	20	7,669	0.26%
2020/03/09	301	32.67	0	0.00	30.50	301	7,272	4.14%	大買/鉅額交易
2020/03/06	52	32.52	100	32.66	33.05	-48	7,047	-0.68%
2020/03/05	93	30.83	10	31.13	31.00	83	6,669	1.24%
2020/03/04	1	29.95	1	30.30	30.65	0	6,657	0.00%
2020/03/03	16	31.20	14	31.29	31.05	2	6,666	0.03%
2020/03/02	4	29.73	4	30.01	30.15	0	6,555	0.00%
2020/02/27	2	30.60	2	30.08	30.40	0	6,519	0.00%
2020/02/26	0	0.00	5	30.10	30.15	-5	6,680	-0.07%
2020/02/25	5	29.07	21	29.32	29.35	-16	6,769	-0.24%
2020/02/24	4	31.06	11	31.23	31.70	-7	6,480	-0.11%
2020/02/21	4	31.50	4	31.55	31.55	0	6,512	0.00%
2020/02/20	6	32.05	2.7	31.86	31.30	3.3	6,546	0.05%
2020/02/19	2	31.80	2	31.55	31.80	0	6,446	0.00%
2020/02/18	11	31.73	15	31.32	31.60	-4	6,342	-0.06%
2020/02/17	13	30.24	427	30.68	31.20	-414	6,005	-6.89%	大賣/鉅額交易
2020/02/14	55	27.98	213	28.11	28.40	-158	5,467	-2.89%	大賣/鉅額交易
2020/02/13	20	26.17	23	26.39	26.30	-3	5,214	-0.06%
2020/02/12	26	25.42	6	25.30	26.05	20	5,171	0.39%
2020/02/11	5	24.70	0	0.00	24.80	5	5,261	0.10%
2020/02/10	5	24.41	5	24.42	24.30	0	5,357	0.00%
2020/02/07	6	25.48	26	24.88	24.80	-20	5,375	-0.37%
2020/02/06	13	25.52	14	25.59	25.55	-1	5,398	-0.02%
2020/02/05	25	25.77	1	25.45	25.45	24	5,485	0.44%
2020/02/04	1	25.40	1	25.50	26.20	0	5,467	0.00%
2020/02/03	11	24.71	1	25.15	25.15	10	5,465	0.18%
2020/01/31	3	25.98	3	25.50	25.50	0	5,467	0.00%
2020/01/30	15	25.67	40	25.65	25.75	-25	5,524	-0.45%
2020/01/20	3	27.62	3	27.68	27.50	0	5,616	0.00%
2020/01/17	4	27.30	8	27.39	27.55	-4	5,571	-0.07%
2020/01/16	13	26.36	3	26.60	26.70	10	5,429	0.18%
2020/01/15	1	26.10	19	25.97	26.00	-18	5,297	-0.34%
2020/01/14	12	25.50	19	25.60	25.65	-7	5,214	-0.13%
2020/01/13	17	25.08	1	25.40	25.40	16	5,169	0.31%
2020/01/10	20	25.49	32	25.52	25.60	-12	5,054	-0.24%
2020/01/09	6	24.28	3	23.98	24.85	3	4,879	0.06%
2020/01/08	1	22.75	1	22.85	22.90	0	4,753	0.00%
2020/01/07	2	22.50	2	22.65	22.65	0	4,783	0.00%
2020/01/06	1	23.10	0	0.00	22.90	1	4,749	0.02%
2019/12/31	3	23.95	3	23.80	23.80	0	4,664	0.00%
2019/12/30	1	23.80	2	23.83	23.75	-1	4,636	-0.02%
2019/12/27	0	0.00	4	23.71	23.70	-4	4,633	-0.09%
2019/12/26	1	23.50	2	23.65	23.65	-1	4,622	-0.02%
2019/12/24	0	0.00	12	23.63	23.40	-12	4,607	-0.26%
2019/12/23	20	23.57	1	23.70	23.40	19	4,582	0.41%
2019/12/20	26	24.41	1	24.15	24.15	25	4,497	0.56%
2019/12/17	33	24.70	0	0.00	24.40	33	4,394	0.75%
2019/12/16	9	24.93	2	24.90	24.90	7	4,326	0.16%
2019/12/13	10	24.83	1	24.80	24.70	9	4,325	0.21%
2019/12/12	19	25.10	0	0.00	25.25	19	4,300	0.44%
2019/12/11	36	25.68	0	0.00	25.25	36	4,192	0.86%
2019/12/10	2	25.68	1	25.95	26.00	1	4,130	0.02%
2019/12/09	0	0.00	1	25.60	25.60	-1	4,095	-0.02%
2019/12/06	13	25.62	0	0.00	25.50	13	4,059	0.32%
2019/12/05	17	25.83	1	26.00	25.75	16	4,015	0.40%
2019/12/04	1	26.60	0	0.00	26.25	1	3,948	0.03%
2019/12/03	51	26.14	11	26.17	26.50	40	3,903	1.02%
2019/12/02	71	25.80	1	25.80	25.80	70	3,803	1.84%
2019/11/29	63	26.24	3	26.37	26.20	60	3,779	1.59%
2019/11/28	41	26.09	1	26.30	26.30	40	3,710	1.08%
2019/11/27	42	25.78	6	25.81	26.10	36	3,641	0.99%
2019/11/26	62	25.64	1	25.70	25.70	61	3,573	1.71%
2019/11/25	150	25.91	143	25.96	25.80	7	3,521	0.20%	大買/大賣/
2019/11/22	25	25.35	84	25.37	25.50	-59	3,237	-1.82%
2019/11/21	37	24.88	25	24.92	25.00	12	3,016	0.40%
2019/11/20	17	24.35	37	24.55	24.75	-20	2,943	-0.68%
2019/11/19	90	24.34	34	24.54	23.85	56	2,829	1.98%
2019/11/18	13	24.60	57	24.51	24.80	-44	2,650	-1.66%
2019/11/15	1	23.85	3	24.10	24.05	-2	2,588	-0.08%
2019/11/14	70	23.52	12	23.66	23.55	58	2,534	2.29%
2019/11/13	1	24.75	2	25.03	24.80	-1	2,443	-0.04%
2019/11/12	61	24.73	2	24.50	24.95	59	2,389	2.47%
2019/11/11	56	25.02	0	0.00	24.15	56	2,359	2.37%
2019/11/08	9	25.10	8	25.05	24.90	1	2,305	0.04%
2019/11/07	3	24.28	14	24.56	25.00	-11	2,208	-0.50%
2019/11/06	7	24.24	5	24.30	24.05	2	2,100	0.10%
2019/11/05	1	24.45	1	23.90	24.00	0	2,055	0.00%
2019/11/04	0	0.00	1	24.60	24.00	-1	2,008	-0.05%
2019/11/01	2	23.88	2	24.08	24.10	0	1,906	0.00%
2019/10/31	4	24.01	4	24.15	23.80	0	1,885	0.00%
2019/10/30	4	23.80	7	23.89	23.90	-3	1,832	-0.16%
2019/10/29	29	23.93	17	23.54	23.40	12	1,786	0.67%
2019/10/28	14	24.19	16	24.53	24.90	-2	1,648	-0.12%
2019/10/25	9	22.87	15	22.92	22.95	-6	1,460	-0.41%
2019/10/23	0	0.00	1	22.60	22.55	-1	1,503	-0.07%
2019/10/22	9	22.75	4	22.76	22.60	5	1,511	0.33%
2019/10/21	0	0.00	6	22.45	22.55	-6	1,505	-0.40%
2019/10/18	12	22.58	6	22.60	22.30	6	1,505	0.40%
2019/10/17	4	22.55	4	22.41	22.45	0	1,509	0.00%
2019/10/15	1	22.15	12	22.15	22.20	-11	1,518	-0.72%
2019/10/14	42	21.92	35	21.90	21.85	7	1,489	0.47%
2019/10/03	0	0.00	1	21.60	21.65	-1	1,559	-0.06%
2019/10/01	3	21.20	2	21.33	21.25	1	1,570	0.06%
2019/09/27	0	0.00	3	21.20	21.10	-3	1,573	-0.19%
2019/09/20	3	22.00	11	22.00	22.10	-8	1,591	-0.50%
2019/09/19	0	0.00	5	21.80	21.70	-5	1,579	-0.32%
2019/09/18	16	21.82	0	0.00	21.80	16	1,571	1.02%
2019/09/11	6	22.83	6	22.75	22.75	0	1,599	0.00%
2019/09/10	0	0.00	9	22.92	22.90	-9	1,607	-0.56%
2019/09/06	9	23.28	5	23.35	23.30	4	1,620	0.25%
2019/09/05	2	23.43	9	23.25	23.30	-7	1,625	-0.43%
2019/09/03	22	23.66	13	23.53	23.40	9	1,656	0.54%
2019/09/02	11	23.30	33	23.34	23.75	-22	1,629	-1.35%
2019/08/30	47	23.15	25	23.28	22.75	22	1,586	1.39%
2019/08/29	14	22.96	14	23.16	22.85	0	1,557	0.00%
2019/08/26	0	0.00	33	22.00	21.85	-33	1,580	-2.09%
2019/08/22	33	22.58	23	22.71	22.50	10	1,620	0.62%
2019/08/21	7	22.32	8	22.72	22.75	-1	1,628	-0.06%
2019/08/19	22	22.55	0	0.00	22.40	22	1,664	1.32%
2019/08/16	19	22.36	30	22.55	22.70	-11	1,727	-0.64%
2019/08/15	5	21.30	0	0.00	22.00	5	1,731	0.29%
2019/08/14	23	22.27	20	22.28	22.00	3	1,813	0.17%
2019/08/13	13	21.71	13	21.80	21.80	0	1,833	0.00%
2019/08/12	33	21.93	32	22.05	22.10	1	1,854	0.05%
2019/08/07	0	0.00	1	21.10	21.10	-1	1,867	-0.05%
2019/08/01	1	22.75	0	0.00	22.90	1	2,020	0.05%
2019/07/31	0	0.00	2	23.05	23.25	-2	2,054	-0.10%
2019/07/30	6	22.88	13	22.83	22.95	-7	2,082	-0.34%
2019/07/29	9	23.37	0	0.00	22.80	9	2,095	0.43%
2019/07/25	57	23.85	57	23.85	23.95	0	2,047	0.00%
2019/07/19	0	0.00	1	22.85	22.65	-1	2,388	-0.04%
2019/07/17	0	0.00	5	23.40	23.40	-5	2,570	-0.19%
2019/07/16	0	0.00	2	23.60	23.65	-2	2,784	-0.07%
2019/07/11	0	0.00	5	23.75	23.75	-5	2,904	-0.17%
2019/07/10	11	23.42	0	0.00	23.90	11	2,978	0.37%
2019/07/09	0	0.00	10	23.70	23.65	-10	2,993	-0.33%
2019/07/03	1	23.70	0	0.00	23.45	1	3,404	0.03%
2019/07/02	5	24.00	0	0.00	24.10	5	3,462	0.14%
2019/07/01	0	0.00	8	23.79	23.70	-8	3,454	-0.23%
2019/06/27	3	23.20	3	23.25	23.25	0	3,518	0.00%
2019/06/20	1	23.40	0	0.00	23.30	1	3,805	0.03%
2019/06/14	0	0.00	5	22.50	22.50	-5	4,553	-0.11%
2019/06/12	8	22.50	8	22.50	22.50	0	4,912	0.00%
2019/06/11	10	21.92	10	21.86	21.90	0	4,886	0.00%
2019/05/28	1	20.45	1	20.15	20.30	0	4,967	0.00%
2019/05/23	21	21.28	4	21.40	21.25	17	5,040	0.34%
2019/05/22	3	20.58	18	20.89	20.55	-15	4,973	-0.30%
2019/05/21	3	20.60	0	0.00	20.60	3	4,972	0.06%
2019/05/20	0	0.00	1	21.20	20.65	-1	4,902	-0.02%
2019/05/15	0	0.00	6	22.45	22.40	-6	5,052	-0.12%
2019/05/14	0	0.00	5	22.10	22.05	-5	5,089	-0.10%
2019/05/13	5	23.00	2	22.05	22.05	3	5,062	0.06%
2019/05/10	10	23.20	5	23.20	23.20	5	5,029	0.10%
2019/05/09	0	0.00	3	24.10	23.20	-3	5,053	-0.06%
2019/05/08	15	24.55	8	24.43	24.10	7	5,019	0.14%
2019/05/07	3	24.72	0	0.00	24.45	3	5,027	0.06%
2019/05/06	0	0.00	1	24.60	24.30	-1	5,004	-0.02%
2019/05/03	1	25.05	0	0.00	25.05	1	4,991	0.02%
2019/05/02	0	0.00	15	24.87	24.85	-15	5,002	-0.30%
2019/04/29	17	25.87	0	0.00	24.95	17	4,995	0.34%
2019/04/26	45	26.28	47	26.38	26.50	-2	4,899	-0.04%
2019/04/25	52	26.15	31	26.22	26.40	21	4,713	0.45%
2019/04/24	0	0.00	1	26.40	25.70	-1	4,724	-0.02%
2019/04/23	27	26.42	18	26.30	26.20	9	4,795	0.19%
2019/04/22	0	0.00	18	26.01	26.50	-18	4,687	-0.38%
2019/04/19	45	24.61	40	24.75	24.80	5	4,529	0.11%
2019/04/18	10	24.60	8	24.00	24.00	2	4,587	0.04%
2019/04/17	0	0.00	5	24.65	24.65	-5	4,558	-0.11%
2019/04/12	3	25.50	3	25.40	25.40	0	4,497	0.00%
2019/04/11	13	26.23	3	25.60	25.60	10	4,521	0.22%
2019/04/10	45.1	26.32	35	26.45	26.35	10.1	4,474	0.23%
2019/04/08	0	0.00	5	25.85	25.45	-5	4,219	-0.12%
2019/04/03	5	25.35	0	0.00	25.05	5	4,227	0.12%
2019/04/01	5	25.00	0	0.00	24.65	5	4,283	0.12%
2019/03/26	2	26.73	2	25.88	25.80	0	4,726	0.00%
2019/03/25	7	25.99	7	25.94	26.00	0	4,815	0.00%
2019/03/22	7	26.34	7	26.72	26.50	0	4,912	0.00%
2019/03/20	4	25.51	4	25.10	25.10	0	4,913	0.00%
2019/03/18	2	23.60	20.7	23.59	24.60	-18.7	4,557	-0.41%
2019/03/15	0	0.00	1	22.15	22.40	-1	4,322	-0.02%
2019/03/14	8	21.75	5	21.50	21.50	3	4,390	0.07%
2019/03/13	3	21.70	0	0.00	21.75	3	4,418	0.07%
2019/03/08	0	0.00	4	21.65	21.65	-4	4,549	-0.09%
2019/03/07	0	0.00	2	21.80	21.80	-2	4,614	-0.04%
2019/03/06	10	22.31	0	0.00	22.30	10	4,631	0.22%
2019/03/05	0	0.00	1	22.40	22.35	-1	4,644	-0.02%
2019/02/27	2	21.85	0	0.00	22.05	2	4,585	0.04%
2019/02/25	0	0.00	3	21.97	21.85	-3	4,419	-0.07%
2019/02/22	6	21.51	5	21.55	21.55	1	4,356	0.02%
2019/02/21	6	21.57	5	21.65	21.65	1	4,364	0.02%
2019/02/20	1	21.60	0	0.00	21.50	1	4,351	0.02%
2019/02/18	5	21.50	6	21.58	21.65	-1	4,349	-0.02%
2019/02/15	2	21.50	0	0.00	21.25	2	4,246	0.05%
2019/02/13	5	23.68	10	23.63	23.60	-5	4,144	-0.12%
2019/02/12	1	23.25	2	23.20	23.20	-1	4,088	-0.02%
2019/01/28	0	0.00	4	22.85	22.90	-4	4,025	-0.10%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/23	13	22.00	11	22.10	22.30	2	4,006	0.05%
2019/01/22	0	0.00	1	21.85	21.80	-1	3,980	-0.03%
2019/01/18	3	22.00	3	21.95	22.05	0	3,976	0.00%
2019/01/17	10	21.93	10	21.95	21.85	0	3,997	0.00%
2019/01/16	6	21.73	6	21.90	21.70	0	4,009	0.00%
2019/01/15	5	21.78	0	0.00	21.70	5	3,967	0.13%
2019/01/14	0	0.00	2	22.30	22.30	-2	3,834	-0.05%
2019/01/11	3	22.68	2	22.88	22.70	1	3,793	0.03%
2019/01/10	6	22.55	2	22.90	22.90	4	3,735	0.11%
2019/01/09	2	24.50	0	0.00	24.30	2	3,626	0.06%
2018/12/27	0	0.00	1	26.70	26.35	-1	3,434	-0.03%
2018/12/26	3	26.75	3	26.88	26.00	0	3,398	0.00%
2018/12/24	1	28.85	2	28.85	28.45	-1	3,268	-0.03%
2018/12/22	2	28.30	4	28.13	28.25	-2	3,174	-0.06%
2018/12/21	5	28.00	3	28.25	28.25	2	3,155	0.06%
2018/12/20	1	29.65	2	27.80	27.85	-1	3,073	-0.03%
2018/12/19	8	29.47	10	29.36	29.30	-2	2,877	-0.07%
2018/12/18	2	28.45	1	28.90	28.25	1	2,555	0.04%
2018/12/13	0	0.00	1	26.60	26.60	-1	1,878	-0.05%
2018/12/10	1	25.85	0	0.00	24.85	1	1,772	0.06%
2018/12/07	0	0.00	3	26.70	27.45	-3	1,673	-0.18%
2018/12/06	2	26.50	0	0.00	25.55	2	1,568	0.13%
2018/11/30	1	25.25	1	25.50	25.65	0	1,510	0.00%
2018/10/26	0	0.00	1	23.05	22.70	-1	1,640	-0.06%
2018/10/25	1	23.50	2	23.50	23.25	-1	1,618	-0.06%
2018/10/24	2	23.30	0	0.00	23.35	2	1,583	0.13%
2018/08/31	0	0.00	4	26.80	26.80	-4	1,736	-0.23%
2018/08/15	0	0.00	1	23.10	23.20	-1	1,713	-0.06%
2018/08/14	1	22.70	0	0.00	22.90	1	1,722	0.06%
2018/06/12	0	0.00	9	28.70	28.80	-9	3,308	-0.27%
2018/06/11	0	0.00	3	29.30	29.00	-3	3,312	-0.09%
2018/06/08	5	28.60	5	29.25	29.00	0	3,360	0.00%
2018/06/07	5	29.15	5	28.70	28.70	0	3,375	0.00%
2018/06/05	2	27.40	1	27.50	27.05	1	3,392	0.03%
2018/06/04	1	27.20	0	0.00	27.25	1	3,463	0.03%
2018/05/22	12	27.20	0	0.00	27.15	12	3,583	0.33%
2018/05/16	0	0.00	1	26.60	26.60	-1	3,705	-0.03%
2018/05/15	0	0.00	1	26.25	26.05	-1	3,716	-0.03%
2018/05/14	1	25.95	0	0.00	25.90	1	3,817	0.03%
2018/05/11	0	0.00	1	26.05	26.00	-1	3,829	-0.03%
2018/04/30	1	25.95	0	0.00	25.95	1	3,820	0.03%
2018/04/26	0	0.00	1	28.40	27.40	-1	3,796	-0.03%
2018/04/24	1	27.55	0	0.00	27.55	1	3,774	0.03%
2018/04/19	0	0.00	1	27.90	28.05	-1	3,734	-0.03%
2018/04/17	1	29.70	1	30.30	28.15	0	3,643	0.00%
2018/04/13	1	30.80	0	0.00	30.80	1	3,613	0.03%
2018/04/10	1	33.30	0	0.00	30.90	1	3,913	0.03%
2018/04/09	3	33.30	3	32.60	32.80	0	3,788	0.00%
2018/04/02	0	0.00	1	31.95	32.15	-1	3,569	-0.03%
2018/03/22	0.1	31.50	1	31.85	31.60	-0.9	3,690	-0.02%
2018/03/21	0	0.00	1	31.30	31.30	-1	3,614	-0.03%
2018/03/14	2	31.35	0	0.00	30.80	2	3,789	0.05%
2018/01/25	0	30.75	0	0.00	30.75	0	4,571	0.00%
2018/01/24	0	30.90	0	0.00	30.95	0	4,694	0.00%
2018/01/09	1	31.15	0	0.00	30.90	1	4,960	0.02%
2018/01/08	1	31.70	0	0.00	31.60	1	4,948	0.02%
2018/01/04	0	0.00	1	32.70	32.70	-1	4,675	-0.02%