敦泰 (3545)-第一金-忠孝券商分點個股進出

台股 » 個股 » 敦泰 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

敦泰

(3545)

可現股當沖

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

立即追蹤
本地時間: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－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	85.20	85.20	-1	4,255	-0.02%
2024/04/16	0.2	84.00	0	0.00	83.80	0.2	4,277	0.00%
2024/04/15	1.2	87.61	0.1	88.00	87.30	1.1	4,266	0.03%
2024/04/11	0.2	90.20	0	0.00	89.80	0.2	4,268	0.00%
2024/04/10	1	92.00	0	0.00	92.50	1	4,256	0.02%
2024/04/09	0	0.00	1	90.30	90.60	-1	4,263	-0.02%
2024/04/02	0	95.30	1.1	94.29	94.10	-1.1	4,413	-0.02%
2024/03/29	1	94.90	0	0.00	94.80	1	4,548	0.02%
2024/03/27	4	95.58	0	0.00	95.30	4	4,531	0.09%
2024/03/26	2	95.10	0	0.00	94.70	2	4,513	0.04%
2024/03/25	7	95.74	0	0.00	95.20	7	4,464	0.16%
2024/03/22	2	91.45	7	93.44	92.70	-5	4,389	-0.11%
2024/03/21	0	0.00	2	89.50	90.50	-2	4,366	-0.05%
2024/03/15	5	90.00	0	0.00	90.00	5	4,452	0.11%
2024/03/13	18	92.48	3	94.77	91.90	15	4,545	0.33%
2024/03/12	2.2	93.67	2	93.30	93.20	0.2	4,589	0.00%
2024/03/11	1	94.00	0	0.00	94.20	1	4,656	0.02%
2024/03/08	2	93.20	1	93.60	92.80	1	4,720	0.02%
2024/03/07	12	95.53	6	95.13	94.50	6	4,795	0.13%
2024/03/06	6	97.12	3	97.76	96.60	3	4,979	0.06%
2024/03/05	2	97.90	1.2	98.51	98.20	0.8	5,126	0.02%
2024/03/01	6	99.42	2	99.45	99.20	4	5,826	0.07%
2024/02/29	3	97.93	0	0.00	97.50	3	5,932	0.05%
2024/02/27	6	98.33	4	99.18	98.50	2	6,012	0.03%
2024/02/26	6.2	100.27	0	0.00	99.20	6.2	6,141	0.10%
2024/02/21	6	107.50	3	109.00	105.00	3	7,258	0.04%
2024/02/20	2	109.50	1	109.00	108.50	1	7,428	0.01%
2024/02/19	4	106.00	1	104.50	105.50	3	7,523	0.04%
2024/02/16	0	0.00	1	103.50	103.00	-1	7,920	-0.01%
2024/02/15	2.1	100.81	1	101.00	101.50	1.1	8,435	0.01%
2024/02/05	2	99.75	2	99.60	99.20	0	8,495	0.00%
2024/02/02	1	98.20	5	101.22	101.50	-4	8,506	-0.05%
2024/02/01	7	97.70	2	97.00	96.50	5	8,497	0.06%
2024/01/31	0	0.00	3	100.83	99.10	-3	8,589	-0.03%
2024/01/30	2	99.50	1	100.50	99.10	1	8,697	0.01%
2024/01/26	2	100.15	1	102.00	99.80	1	8,900	0.01%
2024/01/25	4	101.38	2	100.50	100.50	2	8,998	0.02%
2024/01/24	6	103.92	2	102.01	102.00	4	8,974	0.04%
2024/01/23	3	103.00	3	106.17	108.00	0	8,928	0.00%
2024/01/22	0	0.00	1	98.80	100.50	-1	8,854	-0.01%
2024/01/19	5	98.00	0	0.00	97.60	5	8,852	0.06%
2024/01/12	0	0.00	2	103.00	103.00	-2	8,893	-0.02%
2024/01/09	1	103.50	0	0.00	103.50	1	9,124	0.01%
2024/01/04	1	104.50	2	105.00	106.00	-1	9,105	-0.01%
2024/01/02	2	108.75	0	0.00	107.50	2	9,154	0.02%
2023/12/29	1	112.50	2	112.75	112.50	-1	9,151	-0.01%
2023/12/28	3	110.50	1	111.50	110.50	2	9,127	0.02%
2023/12/27	2	111.50	2	113.75	113.00	0	9,171	0.00%
2023/12/26	2	108.75	1	111.00	108.50	1	9,062	0.01%
2023/12/25	1	107.50	0	0.00	108.00	1	9,049	0.01%
2023/12/21	2	109.50	0	0.00	108.50	2	9,157	0.02%
2023/12/19	1	114.50	0.1	112.00	112.50	0.9	9,077	0.01%
2023/12/14	0	0.00	0	117.00	116.50	0	9,164	0.00%
2023/12/11	0	0.00	1	120.50	119.50	-1	9,534	-0.01%
2023/12/07	0	0.00	2	122.50	121.50	-2	9,597	-0.02%
2023/12/06	0	0.00	1	122.50	122.50	-1	9,693	-0.01%
2023/12/05	0	0.00	1	124.00	123.00	-1	9,620	-0.01%
2023/12/04	1	123.50	2	125.00	124.00	-1	9,548	-0.01%
2023/12/01	5	131.00	6	132.75	126.50	-1	9,487	-0.01%
2023/11/30	28.1	131.32	22.2	128.86	129.00	5.9	9,439	0.06%
2023/11/29	7	129.00	9	129.28	129.00	-2	9,273	-0.02%
2023/11/28	4	125.88	28	128.34	132.50	-24	8,835	-0.27%
2023/11/27	16	120.56	5	127.00	120.50	11	8,525	0.13%
2023/11/24	1	127.50	15	126.07	125.00	-14	8,391	-0.17%
2023/11/22	37.1	124.41	19	125.13	123.50	18.1	8,077	0.22%
2023/11/21	9	119.56	11	120.00	120.00	-2	7,731	-0.03%
2023/11/20	34.2	119.02	52	117.12	118.50	-17.8	7,474	-0.24%
2023/11/17	10	108.60	54.4	113.55	114.00	-44.4	6,753	-0.66%
2023/11/16	15	102.27	23	102.98	104.00	-8	6,357	-0.13%
2023/11/15	17	99.61	9.1	100.15	101.00	7.9	6,083	0.13%
2023/11/14	7	93.20	13.1	93.06	95.00	-6.1	5,613	-0.11%
2023/11/13	2	86.10	3	86.70	87.40	-1	5,040	-0.02%
2023/11/10	1	85.20	2	85.70	86.70	-1	4,932	-0.02%
2023/11/09	5	86.06	8	86.39	86.20	-3	4,887	-0.06%
2023/11/08	12	85.72	9	86.12	85.20	3	4,798	0.06%
2023/11/07	14	86.10	2.1	86.38	87.80	11.9	4,648	0.26%
2023/11/06	12	84.37	3	84.60	84.60	9	4,454	0.20%
2023/11/03	0	0.00	1	82.30	82.30	-1	4,269	-0.02%
2023/11/02	1	82.70	0	0.00	82.50	1	4,213	0.02%
2023/11/01	1	81.10	1	81.70	81.90	0	4,076	0.00%
2023/10/31	2	81.95	2	81.50	80.60	0	4,025	0.00%
2023/10/30	1	82.10	4	81.33	81.60	-3	3,916	-0.08%
2023/10/27	1	77.60	6	78.20	77.60	-5	3,800	-0.13%
2023/10/26	1.1	78.97	0	0.00	78.80	1.1	3,783	0.03%
2023/10/25	1	81.20	0.3	81.40	81.10	0.7	3,776	0.02%
2023/10/24	0	0.00	6	79.70	79.20	-6	3,782	-0.16%
2023/10/19	12	82.45	2	82.30	82.00	10	3,700	0.27%
2023/10/18	1	80.60	4	80.88	79.70	-3	3,577	-0.08%
2023/10/17	0	0.00	1	79.90	79.50	-1	3,552	-0.03%
2023/10/13	3	78.60	1	78.90	78.60	2	3,450	0.06%
2023/10/12	0	79.50	0	79.10	78.70	0	3,452	0.00%
2023/10/06	1	81.21	1	81.70	81.20	0	3,413	0.00%
2023/10/05	0	0.00	2	81.30	80.90	-2	3,374	-0.06%
2023/10/04	0.1	78.80	2	78.90	79.20	-1.9	3,337	-0.06%
2023/10/03	2	80.50	4	78.53	80.50	-2	3,340	-0.06%
2023/10/02	0	0.00	1	75.60	76.40	-1	3,217	-0.03%
2023/09/28	4	76.63	3	77.47	75.60	1	3,210	0.03%
2023/09/27	3.5	77.90	4	80.10	77.80	-0.5	3,180	-0.02%
2023/09/26	1	77.60	0	0.00	77.40	1	3,067	0.03%
2023/09/25	0	0.00	1	78.60	78.00	-1	3,066	-0.03%
2023/09/20	4	81.05	7	79.36	79.10	-3	2,972	-0.10%
2023/09/19	1	81.10	0	0.00	81.40	1	2,883	0.03%
2023/09/18	13	83.08	2.6	82.18	82.30	10.4	2,756	0.38%
2023/09/15	1	80.00	2	78.95	78.70	-1	2,391	-0.04%
2023/09/14	0	0.00	1	78.20	78.40	-1	2,341	-0.04%
2023/09/13	2	75.40	1	76.20	76.90	1	2,285	0.04%
2023/09/12	1	75.90	1	76.80	76.00	0	2,250	0.00%
2023/09/11	8	77.51	20	77.58	79.00	-12	2,131	-0.56%
2023/09/07	1	74.60	0	0.00	74.60	1	2,002	0.05%
2023/09/06	1.1	74.82	0	0.00	74.80	1.1	2,032	0.05%
2023/09/05	3	76.07	2	76.05	75.00	1	1,975	0.05%
2023/08/30	0	0.00	2	70.75	71.40	-2	1,794	-0.11%
2023/08/28	1	69.50	0	0.00	68.60	1	1,803	0.06%
2023/08/24	0	0.00	2	70.80	69.80	-2	1,872	-0.11%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	0.00	1	70.60	69.40	-1	1,941	-0.05%
2023/08/21	1	69.20	0	0.00	69.50	1	1,967	0.05%
2023/08/16	0	0.00	1	70.20	69.40	-1	2,040	-0.05%
2023/08/15	1	69.20	2.8	68.93	69.30	-1.8	2,055	-0.09%
2023/08/14	1	65.50	0	0.00	65.70	1	2,073	0.05%
2023/08/11	4	68.95	0	0.00	68.60	4	2,086	0.19%
2023/08/10	2	70.20	1	72.10	69.40	1	2,148	0.05%
2023/08/08	0.1	71.00	0	0.00	70.70	0.1	2,125	0.00%
2023/08/07	0	0.00	1	71.70	72.00	-1	2,154	-0.05%
2023/08/04	2	71.60	0	0.00	72.10	2	2,211	0.09%
2023/08/01	0	0.00	1	73.20	73.00	-1	2,412	-0.04%
2023/07/27	0	0.00	1	73.40	72.50	-1	2,419	-0.04%
2023/07/25	2	69.70	0	0.00	69.70	2	2,435	0.08%
2023/07/24	1	70.70	0	0.00	69.80	1	2,434	0.04%
2023/07/21	2	71.40	2	71.40	71.90	0	2,454	0.00%
2023/07/20	0	0.00	1	71.80	72.90	-1	2,510	-0.04%
2023/07/19	1	71.10	1	71.60	70.70	0	2,488	0.00%
2023/07/18	2	70.55	2	71.70	70.50	0	2,520	0.00%
2023/07/17	1	71.60	0	0.00	71.50	1	2,570	0.04%
2023/07/10	5.2	73.35	0	0.00	72.00	5.2	3,122	0.17%
2023/07/05	1	77.50	0	0.00	77.50	1	3,792	0.03%
2023/07/04	1	77.40	0.5	77.80	78.50	0.5	4,011	0.01%
2023/06/30	1	78.50	0	0.00	78.40	1	4,018	0.02%
2023/06/27	4	77.80	0	0.00	77.70	4	4,110	0.10%
2023/06/26	1	78.50	1	79.20	78.80	0	4,126	0.00%
2023/06/21	1	79.60	0	0.00	80.00	1	4,150	0.02%
2023/06/20	1	80.20	0	0.00	79.80	1	4,207	0.02%
2023/06/19	2	82.55	0	0.00	81.90	2	4,287	0.05%
2023/06/14	0	0.00	1	83.20	83.00	-1	4,689	-0.02%
2023/06/13	1	84.60	1	85.00	85.00	0	4,690	0.00%
2023/06/12	2	85.00	2	84.60	85.50	0	4,682	0.00%
2023/06/09	1.1	82.65	1	82.50	82.50	0.1	4,657	0.00%
2023/06/08	1	82.00	0	0.00	82.30	1	4,711	0.02%
2023/06/05	1	84.30	1	84.30	84.30	0	4,783	0.00%
2023/06/02	1	83.50	3	83.43	83.50	-2	4,785	-0.04%
2023/06/01	1	83.60	0	0.00	83.20	1	4,809	0.02%
2023/05/31	3	84.73	3	85.37	85.00	0	4,830	0.00%
2023/05/29	0	0.00	3	83.10	83.70	-3	4,962	-0.06%
2023/05/26	2	83.25	1	84.10	81.70	1	5,002	0.02%
2023/05/25	1	82.60	1	83.50	82.90	0	4,997	0.00%
2023/05/23	0	0.00	7	82.47	82.40	-7	5,182	-0.14%
2023/05/22	1	81.70	1	80.90	81.00	0	5,231	0.00%
2023/05/18	0	0.00	0.4	79.00	79.70	-0.4	5,492	-0.01%
2023/05/17	0	0.00	2	78.35	78.70	-2	5,465	-0.04%
2023/05/16	0.4	77.10	2	78.40	77.10	-1.6	5,439	-0.03%
2023/05/15	1	73.60	0	0.00	74.30	1	5,379	0.02%
2023/05/12	1	74.10	1	74.50	74.20	0	5,372	0.00%
2023/05/11	2	74.50	7	76.07	74.10	-5	5,389	-0.09%
2023/05/10	1	74.90	2	75.55	75.70	-1	5,416	-0.02%
2023/05/09	2	74.55	8	74.20	73.80	-6	5,407	-0.11%
2023/05/08	12.1	77.01	1	76.70	76.00	11.1	5,381	0.21%
2023/05/04	0	0.00	3	78.03	78.00	-3	5,318	-0.06%
2023/05/02	2	79.80	4	78.98	79.80	-2	5,400	-0.04%
2023/04/28	3	79.87	0	0.00	79.10	3	5,442	0.06%
2023/04/27	1	78.90	0	0.00	78.90	1	5,371	0.02%
2023/04/26	1	78.90	2	77.60	78.70	-1	5,359	-0.02%
2023/04/25	4	80.73	1.6	81.18	79.00	2.4	5,334	0.05%
2023/04/24	0	0.00	1	82.20	82.20	-1	5,277	-0.02%
2023/04/21	0.3	83.00	0	0.00	81.50	0.3	5,285	0.01%
2023/04/20	0.3	84.50	2	83.85	83.20	-1.7	5,273	-0.03%
2023/04/19	8	86.26	3.5	85.27	85.10	4.5	5,294	0.08%
2023/04/18	2	88.40	2	88.15	87.80	0	5,295	0.00%
2023/04/17	6	89.49	4	90.60	89.30	2	5,247	0.04%
2023/04/14	4.1	90.05	0	0.00	89.40	4.1	5,271	0.08%
2023/04/13	6	88.62	3	88.60	87.80	3	5,269	0.06%
2023/04/12	9	91.11	4	91.25	91.40	5	5,117	0.10%
2023/04/11	2.5	86.36	13	86.12	86.90	-10.5	4,723	-0.22%
2023/04/10	3	81.50	0	0.00	81.70	3	4,506	0.07%
2023/04/07	10	82.73	22	82.54	83.00	-12	4,459	-0.27%
2023/04/06	1	76.10	1	76.00	78.00	0	4,231	0.00%
2023/03/30	1	77.80	1	78.00	77.50	0	4,218	0.00%
2023/03/29	1	78.10	1	77.10	77.10	0	4,226	0.00%
2023/03/28	0	0.00	12	79.02	78.80	-12	4,247	-0.28%
2023/03/27	1	79.10	0	0.00	78.50	1	4,226	0.02%
2023/03/24	65	78.49	0	0.00	78.50	65	4,260	1.53%
2023/03/21	4	81.65	7	82.11	80.90	-3	4,105	-0.07%
2023/03/20	1	80.70	1	77.00	81.00	0	3,858	0.00%
2023/03/17	1	75.70	1	76.60	76.00	0	3,720	0.00%
2023/03/13	1	76.00	0	0.00	76.30	1	3,722	0.03%
2023/03/10	0	0.00	1	74.60	74.20	-1	3,704	-0.03%
2023/03/08	1	76.00	0	0.00	76.10	1	3,713	0.03%
2023/03/02	1	74.80	0	0.00	74.70	1	3,712	0.03%
2023/03/01	0	76.90	2	76.50	76.90	-2	3,645	-0.05%
2023/02/23	0.6	74.50	0	0.00	74.20	0.6	3,562	0.02%
2023/02/21	2	76.80	0	0.00	77.00	2	3,620	0.06%
2023/02/17	10	72.96	24	73.43	74.00	-14	4,151	-0.34%
2023/02/16	17	73.19	3	71.87	72.60	14	4,027	0.35%
2023/02/15	17	68.40	0	0.00	68.60	17	4,068	0.42%
2023/02/14	0	0.00	1	70.20	69.50	-1	4,204	-0.02%
2023/02/13	10	69.20	10	69.80	70.30	0	4,815	0.00%
2023/02/09	10	70.40	13	71.17	70.50	-3	5,118	-0.06%
2023/02/08	1	71.10	7	70.99	71.50	-6	5,150	-0.12%
2023/02/07	10	70.70	11.1	69.60	70.70	-1.1	5,122	-0.02%
2023/02/06	7	69.99	0	0.00	68.80	7	5,101	0.14%
2023/02/03	0	0.00	6	70.43	69.60	-6	5,106	-0.12%
2023/02/02	9	70.10	22.1	69.26	70.30	-13.1	5,155	-0.25%
2023/02/01	23	67.72	22.2	68.20	68.40	0.8	5,177	0.02%
2023/01/31	17	66.40	33	66.72	66.90	-16	5,197	-0.31%
2023/01/30	0	0.00	25	64.47	65.50	-25	5,194	-0.48%
2023/01/13	7	62.20	0	0.00	62.40	7	5,404	0.13%
2023/01/11	23	64.00	23	63.90	64.00	0	5,609	0.00%
2023/01/10	3.2	63.40	2	63.70	63.40	1.2	5,919	0.02%
2023/01/06	1	63.10	43	63.01	63.70	-42	6,035	-0.70%
2023/01/05	31	62.28	23	62.70	61.80	8	5,979	0.13%
2023/01/04	12	62.76	11	63.30	62.20	1	5,993	0.02%
2023/01/03	3	62.67	20	61.74	62.60	-17	5,910	-0.29%
2022/12/30	12	58.70	12	59.20	58.60	0	5,788	0.00%
2022/12/29	12	58.80	12	58.40	58.80	0	5,809	0.00%
2022/12/28	0	0.00	1	59.00	58.20	-1	5,845	-0.02%
2022/12/27	20	60.46	24	60.90	59.80	-4	5,866	-0.07%
2022/12/26	0.2	59.05	0	0.00	58.70	0.2	5,817	0.00%
2022/12/23	0	0.00	7	59.27	59.40	-7	5,829	-0.12%
2022/12/22	0	0.00	13	57.30	58.10	-13	5,827	-0.22%
2022/12/21	0	0.00	2	57.40	56.60	-2	5,854	-0.03%
2022/12/20	1	58.70	0	0.00	56.50	1	5,857	0.02%
2022/12/19	1	59.30	0	0.00	59.50	1	5,850	0.02%
2022/12/16	4	60.88	0	0.00	60.50	4	5,835	0.07%
2022/12/15	0	0.00	2	63.70	62.60	-2	5,786	-0.03%
2022/12/13	2	62.65	0	0.00	62.50	2	5,747	0.03%
2022/12/12	5	62.80	12	62.60	62.60	-7	5,742	-0.12%
2022/12/09	2	63.95	1	64.00	63.70	1	5,724	0.02%
2022/12/07	23	65.85	22	66.40	64.30	1	5,716	0.02%
2022/12/06	8	67.10	1	66.70	66.10	7	5,696	0.12%
2022/12/05	6	68.43	0	0.00	68.20	6	5,685	0.11%
2022/12/02	0	0.00	1	68.20	68.00	-1	5,654	-0.02%
2022/12/01	3	68.00	0	0.00	68.00	3	5,641	0.05%
2022/11/30	13	65.58	11	64.60	65.70	2	5,581	0.04%
2022/11/29	0	0.00	2	64.10	64.30	-2	5,610	-0.04%
2022/11/28	11	64.90	12	65.12	64.90	-1	5,614	-0.02%
2022/11/25	1	65.20	0	0.00	65.20	1	5,617	0.02%
2022/11/24	6	65.60	10	66.06	66.10	-4	5,615	-0.07%
2022/11/23	0	0.00	1	64.30	64.30	-1	5,568	-0.02%
2022/11/22	2	64.00	0	0.00	63.60	2	5,568	0.04%
2022/11/18	1	68.50	2	68.60	67.60	-1	5,540	-0.02%
2022/11/17	0	0.00	1	68.50	68.30	-1	5,558	-0.02%
2022/11/16	4	66.98	9	67.51	69.00	-5	5,487	-0.09%
2022/11/15	5	64.66	11	62.48	67.40	-6	5,320	-0.11%
2022/11/14	1.1	67.50	1	67.50	67.50	0.1	4,863	0.00%
2022/11/11	12	76.42	3	76.77	75.00	9	4,998	0.18%
2022/11/10	4	75.15	31	74.84	75.00	-27	4,862	-0.56%
2022/11/09	46	77.72	18	77.77	76.80	28	4,819	0.58%
2022/11/08	2	72.95	3	73.97	76.50	-1	4,351	-0.02%
2022/11/07	0	0.00	7	68.73	69.60	-7	4,334	-0.16%
2022/11/04	3	65.47	1	65.80	66.60	2	4,277	0.05%
2022/11/03	1	67.20	1	67.10	67.00	0	4,307	0.00%
2022/11/02	5	68.00	8	68.56	67.80	-3	4,309	-0.07%
2022/11/01	5	68.06	0	0.00	68.00	5	4,366	0.11%
2022/10/31	6	68.27	12	69.85	68.50	-6	4,354	-0.14%
2022/10/28	14	69.29	1	71.00	67.00	13	4,338	0.30%
2022/10/27	2	72.35	8	72.16	72.90	-6	4,307	-0.14%
2022/10/26	1	70.00	2	69.05	70.00	-1	4,326	-0.02%
2022/10/25	2	69.10	1	70.50	68.60	1	4,422	0.02%
2022/10/24	3	71.97	11	72.60	69.50	-8	4,469	-0.18%
2022/10/21	1	70.70	0	0.00	69.90	1	4,596	0.02%
2022/10/20	6	73.37	1.1	74.00	74.00	4.9	4,546	0.11%
2022/10/19	6	73.95	1.1	74.25	74.90	4.9	4,500	0.11%
2022/10/18	4	73.30	4	73.75	74.00	0	4,386	0.00%
2022/10/17	0	0.00	5	67.54	70.80	-5	4,107	-0.12%
2022/10/13	1	63.10	1	65.90	60.00	0	4,016	0.00%
2022/10/12	1	64.20	2	65.15	65.70	-1	4,029	-0.02%
2022/10/11	0	0.00	6	66.40	65.40	-6	4,023	-0.15%
2022/10/07	3	68.07	1	69.50	67.90	2	4,017	0.05%
2022/10/06	5	67.70	5	67.50	68.00	0	4,013	0.00%
2022/10/04	0	0.00	2	63.80	64.80	-2	4,013	-0.05%
2022/09/30	1	57.50	2	59.50	61.00	-1	4,083	-0.02%
2022/09/29	0	0.00	1	60.10	59.40	-1	4,167	-0.02%
2022/09/28	2	61.95	1	64.20	59.70	1	4,243	0.02%
2022/09/26	2	62.50	0	0.00	60.80	2	4,336	0.05%
2022/09/22	0	0.00	3	67.50	67.30	-3	4,441	-0.07%
2022/09/19	0.1	69.30	0	0.00	68.60	0.1	4,527	0.00%
2022/09/16	0	0.00	1	70.10	69.50	-1	4,574	-0.02%
2022/09/14	1	69.60	0	0.00	71.10	1	4,722	0.02%
2022/09/12	0	0.00	1	71.00	70.70	-1	4,887	-0.02%
2022/09/06	5	70.00	1	70.00	69.50	4	4,993	0.08%
2022/09/05	13	72.35	0	0.00	71.90	13	4,984	0.26%
2022/09/02	1	75.50	2	76.55	76.10	-1	4,963	-0.02%
2022/08/31	0	76.90	0	0.00	77.00	0	4,952	0.00%
2022/08/30	0	0.00	2	74.80	74.90	-2	4,964	-0.04%
2022/08/26	1	77.60	0.1	78.60	77.30	0.9	4,987	0.02%
2022/08/23	0	0.00	1	76.60	76.60	-1	5,210	-0.02%
2022/08/22	0	0.00	2	78.30	77.80	-2	5,185	-0.04%
2022/08/19	2	78.05	1	78.30	77.90	1	5,145	0.02%
2022/08/18	6	74.67	4	76.25	77.80	2	5,075	0.04%
2022/08/17	2	75.90	0.1	76.50	75.10	1.9	4,915	0.04%
2022/08/16	0	0.00	7	76.90	76.00	-7	4,912	-0.14%
2022/08/15	3	77.93	2	77.95	78.50	1	4,862	0.02%
2022/08/12	1	75.10	0	0.00	75.20	1	4,746	0.02%
2022/08/10	4	67.98	3	70.60	70.60	1	4,606	0.02%
2022/08/09	4	69.13	0	0.00	68.90	4	4,544	0.09%
2022/08/08	1	68.50	1	68.40	69.50	0	4,547	0.00%
2022/08/05	2	67.45	1	67.80	67.30	1	4,483	0.02%
2022/08/04	8	65.58	2	66.00	66.70	6	4,484	0.13%
2022/08/03	0	0.00	5	67.86	67.70	-5	4,456	-0.11%
2022/08/02	6	66.68	5	68.50	66.60	1	4,450	0.02%
2022/08/01	1.2	69.95	3	69.90	69.90	-1.8	4,395	-0.04%
2022/07/29	1	74.50	13	75.00	74.10	-12	4,285	-0.28%
2022/07/28	15.1	77.64	0	0.00	76.60	15.1	4,233	0.36%
2022/07/27	51	96.90	2	96.10	96.70	49	4,070	1.20%
2022/07/26	3	96.80	2	96.70	96.20	1	4,018	0.02%
2022/07/25	1	99.50	0	0.00	99.00	1	4,036	0.02%
2022/07/22	7	102.93	0	0.00	101.50	7	4,072	0.17%
2022/07/21	1	102.00	2	101.75	102.50	-1	4,139	-0.02%
2022/07/20	2	101.50	4	101.25	101.00	-2	4,284	-0.05%
2022/07/18	4.1	94.02	2	94.90	95.60	2.1	4,245	0.05%
2022/07/15	3	91.77	1	92.00	92.10	2	4,259	0.05%
2022/07/13	0.1	89.50	0	0.00	89.30	0.1	4,230	0.00%
2022/07/12	0.2	87.70	1	88.20	86.60	-0.8	4,242	-0.02%
2022/07/11	0.3	89.50	0	0.00	90.00	0.3	4,267	0.01%
2022/07/08	1.3	91.00	3	90.43	90.60	-1.7	4,246	-0.04%
2022/07/07	4.2	86.62	4	86.63	87.80	0.2	4,192	0.00%
2022/07/06	2	86.35	4	87.20	86.20	-2	4,143	-0.05%
2022/07/05	2	86.20	11	86.29	86.50	-9	4,142	-0.22%
2022/07/04	0	0.00	17	85.43	83.70	-17	4,137	-0.41%
2022/07/01	3.1	85.02	4	88.93	81.90	-0.9	4,170	-0.02%
2022/06/30	7	90.77	16	90.39	90.00	-9	4,076	-0.22%
2022/06/29	1	93.80	4	94.53	93.80	-3	4,020	-0.07%
2022/06/28	0	0.00	2	94.70	94.70	-2	3,986	-0.05%
2022/06/27	1.2	97.08	2	96.00	97.10	-0.8	3,975	-0.02%
2022/06/24	1	93.20	2	93.65	93.70	-1	3,952	-0.03%
2022/06/23	0	0.00	1	91.00	91.70	-1	3,908	-0.03%
2022/06/22	4	93.68	2	95.30	91.70	2	3,866	0.05%
2022/06/21	6	96.67	16	97.01	97.50	-10	3,801	-0.26%
2022/06/20	9	96.92	15	97.50	93.60	-6	3,775	-0.16%
2022/06/17	1	102.00	3	104.50	102.00	-2	3,668	-0.05%
2022/06/16	3	109.33	3	113.33	107.00	0	3,615	0.00%
2022/06/15	1	115.46	0	0.00	112.50	1	3,608	0.03%
2022/06/09	0	0.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	23	119.74	0	0.00	118.50	23	3,680	0.62%
2022/06/07	0	0.00	1	120.00	120.00	-1	3,688	-0.03%
2022/06/06	1	119.50	1	119.00	119.00	0	3,691	0.00%
2022/06/02	0	0.00	5	119.60	119.00	-5	3,742	-0.13%
2022/06/01	50.1	122.30	46	122.11	121.00	4.1	3,709	0.11%
2022/05/30	5	113.80	2	114.00	114.00	3	3,492	0.09%
2022/05/26	1	110.50	0	0.00	109.50	1	3,583	0.03%
2022/05/25	24	110.04	0	0.00	110.00	24	3,758	0.64%
2022/05/24	13	111.58	0	0.00	109.50	13	4,117	0.32%
2022/05/23	13	113.23	22	113.00	113.00	-9	4,198	-0.21%
2022/05/20	1.1	116.16	1	118.00	115.50	0.1	4,183	0.00%
2022/05/19	1	115.50	7	116.07	118.50	-6	4,166	-0.14%
2022/05/18	0	0.00	10	118.20	118.50	-10	4,147	-0.24%
2022/05/17	5	114.00	0	0.00	115.00	5	4,103	0.12%
2022/05/16	3	113.50	0	0.00	113.00	3	4,113	0.07%
2022/05/12	1	114.50	0	0.00	114.50	1	4,183	0.02%
2022/05/11	14	114.68	0	0.00	114.50	14	4,171	0.34%
2022/05/10	0	0.00	1	113.00	117.50	-1	4,182	-0.02%
2022/05/09	1	114.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	2	117.50	1	116.50	117.00	1	4,173	0.02%
2022/05/05	1	121.00	2	120.00	119.50	-1	4,177	-0.02%
2022/05/04	0.1	118.00	4	120.00	119.00	-3.9	4,159	-0.09%
2022/05/03	0	0.00	7	116.64	117.00	-7	4,139	-0.17%
2022/04/29	3	118.50	2	118.00	116.00	1	4,183	0.02%
2022/04/28	2	113.75	2	116.50	115.50	0	4,171	0.00%
2022/04/27	5	115.30	26	113.90	116.00	-21	4,117	-0.51%
2022/04/26	7.1	121.99	13	122.19	119.00	-6	4,020	-0.15%
2022/04/25	3	117.50	0	0.00	118.50	3	3,885	0.08%
2022/04/21	0	0.00	3	126.50	125.50	-3	3,937	-0.08%
2022/04/18	1	123.50	3	122.17	122.50	-2	4,064	-0.05%
2022/04/15	0.1	123.50	1	128.00	122.50	-0.9	4,097	-0.02%
2022/04/14	1	129.00	0.3	129.00	129.00	0.7	4,152	0.02%
2022/04/13	0	0.00	3	128.00	128.50	-3	4,267	-0.07%
2022/04/12	0	0.00	5	128.00	128.00	-5	4,364	-0.11%
2022/04/11	0	0.00	3	127.17	126.00	-3	4,512	-0.07%
2022/04/07	2.1	137.62	0	0.00	131.00	2.1	4,502	0.05%
2022/04/01	0.1	145.50	0	0.00	145.00	0.1	4,538	0.00%
2022/03/25	0	0.00	2	150.50	149.50	-2	4,806	-0.04%
2022/03/24	0	0.00	3	150.50	152.00	-3	4,901	-0.06%
2022/03/22	3	148.00	4	148.38	148.00	-1	5,150	-0.02%
2022/03/21	0	0.00	3	150.17	150.00	-3	5,207	-0.06%
2022/03/18	0	0.00	2	148.75	149.00	-2	5,238	-0.04%
2022/03/17	3	148.00	1	149.00	148.00	2	5,245	0.04%
2022/03/16	1	144.50	1	145.00	145.00	0	5,277	0.00%
2022/03/15	2	145.25	0	0.00	144.00	2	5,332	0.04%
2022/03/14	1	145.00	3	147.50	148.00	-2	5,398	-0.04%
2022/03/11	1	145.50	1	145.00	145.00	0	5,615	0.00%
2022/03/10	2.2	147.80	2	148.25	148.00	0.2	5,715	0.00%
2022/03/09	2	146.00	6	144.92	146.00	-4	5,782	-0.07%
2022/03/08	2	143.50	4	144.00	142.50	-2	5,897	-0.03%
2022/03/07	0	0.00	1	147.00	147.00	-1	5,927	-0.02%
2022/03/04	3	155.00	0	0.00	153.00	3	5,994	0.05%
2022/03/03	5	156.00	1	156.00	156.00	4	6,127	0.07%
2022/03/02	2	159.00	6	157.00	156.50	-4	6,211	-0.06%
2022/03/01	2	152.75	1	153.50	153.50	1	6,202	0.02%
2022/02/25	6	156.08	1	159.50	152.00	5	6,280	0.08%
2022/02/24	8	155.56	9	155.11	156.00	-1	6,265	-0.02%
2022/02/23	3	154.17	4	153.25	154.50	-1	6,083	-0.02%
2022/02/22	1	144.00	0	0.00	146.00	1	6,358	0.02%
2022/02/21	1	148.50	1	149.50	149.50	0	7,504	0.00%
2022/02/18	1	148.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	1	150.00	4	149.25	149.50	-3	8,303	-0.04%
2022/02/16	0	0.00	2	149.00	147.50	-2	8,404	-0.02%
2022/02/15	6	147.83	2	148.00	146.00	4	8,455	0.05%
2022/02/14	11	149.50	4	149.25	149.50	7	8,475	0.08%
2022/02/11	3	152.50	1	154.00	152.50	2	8,516	0.02%
2022/02/10	6	155.83	0	0.00	153.50	6	8,699	0.07%
2022/02/09	3	154.50	6	156.17	156.50	-3	8,765	-0.03%
2022/02/08	0	0.00	6	150.50	153.00	-6	8,868	-0.07%
2022/02/07	0	0.00	1	144.50	146.50	-1	8,910	-0.01%
2022/01/26	4.1	145.51	1	147.00	145.50	3.1	8,992	0.03%
2022/01/25	2	146.00	0	0.00	145.00	2	9,153	0.02%
2022/01/24	2	147.75	1	149.00	149.50	1	9,426	0.01%
2022/01/21	14.1	150.64	0	0.00	149.50	14.1	9,663	0.15%
2022/01/20	4	153.75	0	0.00	154.00	4	10,078	0.04%
2022/01/19	0	0.00	1	155.50	155.00	-1	10,230	-0.01%
2022/01/18	0	0.00	1	159.50	155.50	-1	10,457	-0.01%
2022/01/17	0	0.00	3	154.83	157.50	-3	10,516	-0.03%
2022/01/14	27	150.24	0	0.00	152.00	27	10,633	0.25%
2022/01/13	4	155.50	1	157.50	155.00	3	11,031	0.03%
2022/01/12	2	154.75	0	0.00	156.00	2	11,081	0.02%
2022/01/11	8	159.13	5	159.70	159.00	3	11,147	0.03%
2022/01/10	0.1	162.50	6	161.92	163.50	-5.9	11,206	-0.05%
2022/01/07	3	161.33	3	159.83	159.00	0	11,373	0.00%
2022/01/06	3.1	163.89	10	164.00	163.00	-6.9	11,458	-0.06%
2022/01/05	6	167.75	3	167.33	167.50	3	11,517	0.03%
2022/01/04	19	176.18	31	175.16	172.50	-12	11,520	-0.10%
2022/01/03	20	176.50	5	173.30	176.50	15	11,503	0.13%
2021/12/30	1	171.50	0	0.00	171.50	1	11,577	0.01%
2021/12/29	1	171.50	0	0.00	171.00	1	11,897	0.01%
2021/12/28	14	173.54	2	172.25	171.00	12	12,314	0.10%
2021/12/27	1	171.50	2	168.50	173.00	-1	12,392	-0.01%
2021/12/24	4	171.50	0	0.00	167.50	4	12,543	0.03%
2021/12/23	2.1	171.48	7	170.93	170.50	-4.9	12,641	-0.04%
2021/12/22	2	172.50	1	171.00	171.00	1	12,757	0.01%
2021/12/17	3	170.83	0	0.00	170.00	3	12,878	0.02%
2021/12/16	4	172.63	8	172.56	173.00	-4	12,975	-0.03%
2021/12/15	0	0.00	5	164.90	167.50	-5	12,895	-0.04%
2021/12/14	2	164.49	2	162.50	160.50	0	12,907	0.00%
2021/12/13	5	166.00	2	166.50	167.00	3	12,940	0.02%
2021/12/10	3	166.17	0	0.00	165.50	3	13,087	0.02%
2021/12/09	8	171.38	14	170.93	169.00	-6	13,075	-0.05%
2021/12/07	5	174.70	1	177.00	173.00	4	13,391	0.03%
2021/12/06	1	173.50	1	171.50	172.50	0	13,493	0.00%
2021/12/03	2	169.00	4	170.50	170.50	-2	13,607	-0.01%
2021/12/02	2	169.75	4	169.88	166.50	-2	13,776	-0.01%
2021/12/01	1	166.50	5	168.80	169.50	-4	14,020	-0.03%
2021/11/30	10	166.50	1	166.00	166.00	9	14,345	0.06%
2021/11/29	1	158.50	3	162.50	163.50	-2	14,557	-0.01%
2021/11/26	2	165.50	3	166.83	162.50	-1	14,708	-0.01%
2021/11/25	3	169.00	3	172.17	168.00	0	15,011	0.00%
2021/11/24	3.1	168.79	2	168.25	169.00	1.1	15,081	0.01%
2021/11/23	6	171.25	3	172.17	169.00	3	15,233	0.02%
2021/11/22	9	175.39	12	175.46	176.50	-3	15,337	-0.02%
2021/11/19	11	175.50	7	177.00	172.50	4	15,709	0.03%
2021/11/18	33.1	176.86	23	178.48	173.50	10.1	15,879	0.06%
2021/11/17	13	167.23	14.1	166.24	171.50	-1.1	15,099	-0.01%
2021/11/16	3.1	156.66	21	158.45	156.00	-17.9	14,940	-0.12%
2021/11/15	21	156.76	13.1	158.92	156.50	7.9	15,536	0.05%
2021/11/12	8	155.06	5	154.70	155.00	3	16,770	0.02%
2021/11/11	1	154.50	6	155.17	154.50	-5	16,996	-0.03%
2021/11/10	13	153.73	1	153.00	152.50	12	17,198	0.07%
2021/11/09	8	155.25	10	156.00	155.50	-2	17,489	-0.01%
2021/11/08	3	150.00	4	151.63	152.00	-1	17,513	-0.01%
2021/11/05	5	149.30	7	148.00	148.50	-2	17,807	-0.01%
2021/11/04	2	146.25	3	146.17	144.50	-1	18,007	-0.01%
2021/11/03	5	146.50	9	147.67	148.50	-4	18,247	-0.02%
2021/11/02	9.1	150.27	3	148.67	144.00	6.1	18,473	0.03%
2021/11/01	40.1	152.94	4	152.00	150.00	36.1	18,641	0.19%
2021/10/29	25	161.66	1	165.00	160.00	24	18,846	0.13%
2021/10/28	12.1	163.43	10	165.55	164.00	2.1	19,154	0.01%
2021/10/27	2	155.75	12	156.71	158.50	-10	19,858	-0.05%
2021/10/26	66	154.02	15	154.83	152.50	51	20,775	0.25%
2021/10/25	6	147.33	9	145.94	149.00	-3	21,535	-0.01%
2021/10/22	11	149.86	2	149.75	148.00	9	22,191	0.04%
2021/10/21	45	154.39	51	153.58	151.00	-6	22,793	-0.03%
2021/10/20	2	145.75	8	147.13	147.00	-6	23,424	-0.03%
2021/10/19	4	145.88	3	146.17	145.50	1	24,926	0.00%
2021/10/18	4	140.63	5	142.50	143.00	-1	25,500	0.00%
2021/10/15	10	140.30	4	141.38	141.00	6	25,649	0.02%
2021/10/14	6	136.83	8	138.69	139.00	-2	25,598	-0.01%
2021/10/13	11	135.64	15	135.33	134.00	-4	25,541	-0.02%
2021/10/12	9	140.00	1	140.50	139.00	8	25,547	0.03%
2021/10/08	13	146.46	6	145.00	145.00	7	25,639	0.03%
2021/10/07	1	146.03	10	148.10	147.00	-9	25,668	-0.03%
2021/10/06	14	146.93	3	144.83	140.00	11	25,703	0.04%
2021/10/05	18	147.17	18	145.69	150.50	0	25,490	0.00%
2021/10/04	4	145.00	22	145.43	139.50	-18	25,173	-0.07%
2021/10/01	30	151.23	9	149.39	148.50	21	25,123	0.08%
2021/09/30	7	155.64	13	151.88	155.00	-6	25,106	-0.02%
2021/09/29	15	153.80	14	156.04	153.50	1	25,212	0.00%
2021/09/28	5	164.00	3	164.83	162.00	2	25,688	0.01%
2021/09/27	2	165.50	3	167.67	168.00	-1	25,883	0.00%
2021/09/24	3	163.68	2	164.00	164.00	1	26,181	0.00%
2021/09/23	4	159.13	10	161.50	161.00	-6	26,339	-0.02%
2021/09/22	7	160.86	4	161.13	160.50	3	26,604	0.01%
2021/09/17	6	166.83	6	167.58	169.50	0	26,950	0.00%
2021/09/16	6	168.67	59	167.31	165.50	-53	27,110	-0.20%
2021/09/15	41.6	165.70	5	168.50	165.00	36.6	27,266	0.13%
2021/09/14	5	176.80	7	177.21	176.50	-2	27,647	-0.01%
2021/09/13	7	182.00	6.2	175.99	175.00	0.8	28,072	0.00%
2021/09/10	32	181.74	26	186.42	179.00	6	28,528	0.02%
2021/09/09	9.1	178.14	10.5	176.83	179.50	-1.4	28,530	0.00%
2021/09/08	8.2	174.82	10.3	174.00	169.00	-2.1	28,671	-0.01%
2021/09/07	11	177.05	8.3	176.45	176.50	2.7	29,141	0.01%
2021/09/06	14.6	173.79	19	174.08	174.50	-4.4	29,420	-0.01%
2021/09/03	17.9	185.52	23	182.70	180.50	-5.1	29,785	-0.02%
2021/09/02	37	191.15	13.2	191.20	186.00	23.8	30,498	0.08%
2021/09/01	10	194.55	15.2	194.03	195.50	-5.2	31,476	-0.02%
2021/08/31	17	193.00	20.3	193.72	191.50	-3.3	32,096	-0.01%
2021/08/30	10	189.40	11	191.95	189.00	-1	32,647	0.00%
2021/08/27	12.1	190.77	48.3	190.24	190.50	-36.2	33,242	-0.11%
2021/08/26	19.5	190.82	10	190.80	190.50	9.5	34,115	0.03%
2021/08/25	38.5	190.92	18	192.78	193.50	20.5	35,424	0.06%
2021/08/24	46.3	194.69	44	201.15	190.00	2.3	35,921	0.01%
2021/08/23	37.1	202.05	9	200.94	202.00	28.1	36,217	0.08%
2021/08/20	42.1	192.74	10	193.55	190.50	32.1	36,492	0.09%
2021/08/19	12.1	201.10	68	199.90	189.50	-55.9	36,702	-0.15%
2021/08/18	84.2	201.89	40	200.68	208.00	44.2	36,877	0.12%
2021/08/17	8	217.94	2	222.00	207.50	6	37,064	0.02%
2021/08/16	17	221.09	17	223.50	221.00	0	37,988	0.00%
2021/08/13	20	232.43	6	235.83	224.00	14	38,240	0.04%
2021/08/12	12	236.58	10	237.85	236.50	2	38,758	0.01%
2021/08/11	30	242.27	13	240.65	237.00	17	39,687	0.04%
2021/08/10	5.1	253.47	5	255.70	248.50	0.1	39,841	0.00%
2021/08/09	20.1	256.19	15.2	259.91	252.00	4.9	40,193	0.01%
2021/08/06	28	268.04	25.1	266.29	269.50	2.9	41,121	0.01%
2021/08/05	14.1	268.06	12.2	266.97	265.50	1.9	41,868	0.00%
2021/08/04	34.2	276.33	23.2	276.50	274.00	11	42,818	0.03%
2021/08/03	26.2	285.62	25.9	286.26	282.50	0.3	42,779	0.00%
2021/08/02	38.9	289.63	25	289.78	280.00	13.9	42,832	0.03%
2021/07/30	23.4	281.02	46.5	278.47	276.50	-23.1	42,231	-0.05%
2021/07/29	51.2	269.53	47	263.86	275.00	4.2	41,722	0.01%
2021/07/28	39.5	269.16	65.2	271.40	261.00	-25.7	41,284	-0.06%
2021/07/27	38.1	283.90	13.2	280.07	290.00	24.9	41,322	0.06%
2021/07/26	41.1	281.35	70	284.51	276.00	-28.9	40,993	-0.07%
2021/07/23	36.2	261.61	85.3	268.96	270.50	-49.1	40,197	-0.12%
2021/07/22	15.1	237.63	37	236.21	246.00	-21.9	39,107	-0.06%
2021/07/21	19	222.00	12	218.08	224.00	7	38,837	0.02%
2021/07/20	8.1	215.99	6.3	217.73	214.00	1.8	39,098	0.00%
2021/07/19	1	227.50	3	228.17	226.00	-2	39,414	-0.01%
2021/07/16	2	228.00	7.1	226.87	225.50	-5.1	39,721	-0.01%
2021/07/15	1.1	216.18	9.1	223.25	224.50	-8	40,297	-0.02%
2021/07/14	3.1	210.66	7.1	210.21	215.50	-4	41,013	-0.01%
2021/07/13	15.1	216.73	10	218.80	210.00	5.1	41,311	0.01%
2021/07/12	5	223.20	4.1	224.34	221.00	0.9	42,235	0.00%
2021/07/09	10.3	221.77	6	221.83	220.50	4.3	43,038	0.01%
2021/07/08	5	226.90	7	226.93	225.00	-2	43,962	0.00%
2021/07/07	7.1	229.61	3	230.50	224.00	4.1	44,613	0.01%
2021/07/06	16	232.84	8	231.31	231.00	8	45,041	0.02%
2021/07/05	8	239.25	32	235.94	238.50	-24	45,758	-0.05%
2021/07/02	9	227.61	9	227.50	228.00	0	45,754	0.00%
2021/07/01	14.2	226.99	20.1	229.93	222.00	-5.9	45,948	-0.01%
2021/06/30	17	225.71	2	225.50	226.00	15	46,289	0.03%
2021/06/29	15.1	229.35	95	232.69	219.00	-79.9	46,999	-0.17%
2021/06/28	91	231.77	13	230.38	233.00	78	46,737	0.17%
2021/06/25	3.1	220.69	8	220.63	220.00	-5	46,470	-0.01%
2021/06/24	5	217.60	7	217.93	217.00	-2	46,369	0.00%
2021/06/23	20	222.05	19	221.21	217.50	1	46,246	0.00%
2021/06/22	13	213.62	11	212.59	212.50	2	45,753	0.00%
2021/06/21	48.2	210.64	60.6	213.82	208.00	-12.4	45,360	-0.03%
2021/06/18	64.6	222.84	13	226.58	222.50	51.6	44,912	0.11%
2021/06/17	22	224.05	21	226.45	228.50	1	44,681	0.00%
2021/06/16	23.1	231.41	14.6	230.01	223.00	8.5	44,410	0.02%
2021/06/15	17	245.59	93	245.67	242.50	-76	43,982	-0.17%
2021/06/11	41.1	244.64	41.3	245.98	241.00	-0.2	44,896	0.00%
2021/06/10	57.1	248.21	52	245.94	240.00	5.1	44,973	0.01%
2021/06/09	64	238.13	71.2	239.75	248.00	-7.2	44,862	-0.02%
2021/06/08	42.1	240.07	46	240.88	230.50	-3.9	44,752	-0.01%
2021/06/07	46	231.54	85	230.96	238.00	-39	44,289	-0.09%
2021/06/04	87	229.95	56	227.37	226.50	31	43,743	0.07%
2021/06/03	52.1	221.99	52.2	222.76	230.00	-0.1	43,243	0.00%
2021/06/02	70.3	230.10	42.2	231.90	216.00	28.1	42,269	0.07%
2021/06/01	39.1	227.27	355.2	225.60	232.50	-316.1	40,906	-0.77%	大賣/鉅額交易
2021/05/31	233	209.30	136	204.77	211.50	97	39,973	0.24%	大買/大賣/
2021/05/28	219.1	200.40	48.1	203.92	199.50	171.1	39,364	0.43%	大買/鉅額交易
2021/05/27	56.1	196.99	40	197.59	200.00	16.1	39,070	0.04%
2021/05/26	47	200.15	75.3	198.95	192.50	-28.3	38,520	-0.07%
2021/05/25	100.2	200.70	303.1	197.36	199.50	-203	37,898	-0.54%	大賣/鉅額交易
2021/05/24	269.1	190.84	64	182.00	190.00	205.1	36,643	0.56%	大買/鉅額交易
2021/05/21	47	173.84	49	172.71	176.00	-2	35,838	-0.01%
2021/05/20	46.1	174.80	35	175.03	169.00	11.1	35,635	0.03%
2021/05/19	70.1	171.66	87	173.24	179.00	-16.9	35,152	-0.05%
2021/05/18	31	156.73	53.4	157.14	163.00	-22.4	34,334	-0.07%
2021/05/17	103.7	154.52	45	160.39	148.50	58.7	34,113	0.17%	大買/
2021/05/14	72.2	177.54	75	174.21	164.50	-2.8	33,842	-0.01%
2021/05/13	61	165.48	89	163.20	171.00	-28	32,760	-0.09%
2021/05/12	158	157.58	106	157.40	161.00	52	31,940	0.16%	大買/大賣/
2021/05/11	99	165.82	43.2	166.42	162.50	55.8	30,804	0.18%
2021/05/10	30	184.08	78	191.45	180.50	-48	30,623	-0.16%
2021/05/07	70	185.49	35	182.11	183.00	35	30,225	0.12%
2021/05/06	34	174.63	30	174.68	171.00	4	29,853	0.01%
2021/05/05	55	179.76	41	180.17	172.50	14	29,380	0.05%
2021/05/04	48.1	178.51	54.4	178.89	191.50	-6.4	29,111	-0.02%
2021/05/03	54	185.00	21	184.21	179.50	33	28,545	0.12%
2021/04/29	21.4	200.72	19	198.89	199.00	2.4	28,395	0.01%
2021/04/28	19	202.53	14.3	204.92	201.00	4.7	28,586	0.02%
2021/04/27	7.3	199.91	9	201.89	195.50	-1.7	28,353	-0.01%
2021/04/26	15.1	195.21	20.8	196.29	196.50	-5.7	28,220	-0.02%
2021/04/23	23	182.04	45.1	181.31	193.50	-22.1	28,108	-0.08%
2021/04/22	47.1	178.93	38	184.29	176.00	9.1	28,446	0.03%
2021/04/21	43.1	172.43	10.2	174.42	179.00	32.9	28,387	0.12%
2021/04/20	32.2	193.96	1	206.00	182.00	31.2	27,900	0.11%
2021/04/19	19.7	202.78	4	202.02	198.50	15.7	27,235	0.06%
2021/04/16	44	229.59	37	227.09	220.50	7	27,122	0.03%
2021/04/15	44.2	211.98	155.1	209.93	220.00	-110.9	26,314	-0.42%	大賣/鉅額交易
2021/04/14	151.3	198.71	83.3	195.83	200.00	68	25,679	0.26%	大買/
2021/04/13	44.1	211.52	62	212.35	202.50	-17.9	24,924	-0.07%
2021/04/12	51	209.63	26.2	205.11	202.50	24.8	24,342	0.10%
2021/04/09	83.4	234.87	65.3	232.10	225.00	18.1	23,930	0.08%
2021/04/08	15.3	230.08	20.9	230.45	236.50	-5.6	23,464	-0.02%
2021/04/07	25	215.96	15.1	216.17	215.00	9.9	23,107	0.04%
2021/04/06	44.1	215.21	55.1	216.34	218.50	-11	22,891	-0.05%
2021/04/01	33.3	189.68	32.8	191.91	199.00	0.5	22,675	0.00%
2021/03/31	11	187.41	0.8	184.50	181.00	10.2	22,011	0.05%
2021/03/30	4	181.88	0.4	183.50	183.50	3.6	22,479	0.02%
2021/03/29	12	170.00	6	170.67	174.00	6	22,643	0.03%
2021/03/26	3	152.67	13	151.50	158.50	-10	23,226	-0.04%
2021/03/25	3	146.00	0	0.00	144.50	3	23,434	0.01%
2021/03/24	0	0.00	1	149.00	148.00	-1	23,608	0.00%
2021/03/23	28	147.70	0	0.00	152.00	28	23,801	0.12%
2021/03/22	14	157.00	2	154.00	154.00	12	24,108	0.05%
2021/03/19	8.2	154.96	3	153.50	159.00	5.2	24,041	0.02%
2021/03/18	1	152.50	135	146.18	152.50	-134	23,912	-0.56%	大賣/鉅額交易
2021/03/17	31	140.97	58.1	141.22	139.00	-27.1	23,843	-0.11%
2021/03/16	44	145.82	37	148.28	148.50	7	22,616	0.03%
2021/03/15	70	129.36	52	133.68	135.00	18	21,961	0.08%
2021/03/12	14	118.21	66	118.19	123.00	-52	21,016	-0.25%
2021/03/11	31	102.02	5	108.40	112.00	26	19,953	0.13%
2021/03/10	35	104.34	36	104.74	102.00	-1	19,630	-0.01%
2021/03/09	32	96.55	2	99.90	100.00	30	19,296	0.16%
2021/03/08	55	98.76	4	99.40	96.10	51	19,365	0.26%
2021/03/05	9	98.52	3	99.73	99.20	6	19,397	0.03%
2021/03/04	4	101.25	1	100.50	101.50	3	19,409	0.02%
2021/03/03	11	101.86	9	102.61	101.00	2	19,427	0.01%
2021/03/02	4	105.00	2	104.25	104.50	2	19,354	0.01%
2021/02/26	9	100.57	7	100.39	99.80	2	19,082	0.01%
2021/02/25	13	104.38	5	104.30	101.00	8	18,950	0.04%
2021/02/24	7	111.00	4.2	107.52	106.50	2.8	18,832	0.01%
2021/02/23	11	111.45	24	111.23	113.50	-13	18,669	-0.07%
2021/02/22	15	105.40	21	106.29	109.00	-6	18,470	-0.03%
2021/02/19	32	103.16	13	101.28	99.70	19	18,188	0.10%
2021/02/18	4	97.68	7	96.97	99.30	-3	17,890	-0.02%
2021/02/17	26	93.03	29	93.61	94.80	-3	17,744	-0.02%
2021/02/05	3.1	89.01	14	87.00	88.30	-10.9	17,606	-0.06%
2021/02/04	20	83.41	11	85.28	83.10	9	17,491	0.05%
2021/02/03	7	84.17	4	84.55	83.60	3	17,453	0.02%
2021/02/02	22	81.89	2	83.05	81.90	20	17,654	0.11%
2021/02/01	3	82.27	5	82.08	81.60	-2	17,735	-0.01%
2021/01/29	4	86.60	5.4	85.92	84.00	-1.4	17,492	-0.01%
2021/01/28	10	91.02	6	91.48	88.40	4	17,286	0.02%
2021/01/27	3	91.53	2	91.05	90.80	1	17,175	0.01%
2021/01/26	3	91.93	5	91.18	90.80	-2	17,215	-0.01%
2021/01/25	9	96.92	4	96.53	95.60	5	16,996	0.03%
2021/01/22	1.1	100.62	2.4	101.13	101.00	-1.3	17,006	-0.01%
2021/01/21	8.3	97.63	5	97.32	97.90	3.3	16,945	0.02%
2021/01/20	3	99.57	0	0.00	98.60	3	16,813	0.02%
2021/01/19	0	0.00	3.5	106.14	109.50	-3.5	16,898	-0.02%
2021/01/18	5.1	107.26	0	0.00	108.50	5.1	16,782	0.03%
2021/01/15	41.5	108.71	37	108.18	110.50	4.5	16,420	0.03%
2021/01/14	5	102.50	69	101.19	106.00	-64	15,638	-0.41%
2021/01/13	4	97.13	27	98.20	96.60	-23	15,309	-0.15%
2021/01/12	3	94.50	5	95.06	93.50	-2	15,066	-0.01%
2021/01/11	56	97.51	14	98.11	98.00	42	14,830	0.28%
2021/01/08	9	92.39	6	92.42	92.90	3	14,485	0.02%
2021/01/07	13	89.83	13	87.55	91.90	0	14,161	0.00%
2021/01/06	29	88.34	47	85.71	86.10	-18	13,867	-0.13%
2021/01/05	4	88.83	3	88.67	87.90	1	13,629	0.01%
2021/01/04	4	91.78	5	93.02	90.70	-1	13,423	-0.01%
2020/12/31	45	95.23	55	96.42	93.50	-10	13,225	-0.08%
2020/12/30	33	95.55	5	97.06	95.10	28	12,730	0.22%
2020/12/29	9.3	97.47	4	100.30	95.50	5.3	12,492	0.04%
2020/12/28	35	96.53	2	100.00	99.00	33	12,246	0.27%
2020/12/25	4	89.58	23	89.71	91.50	-19	11,791	-0.16%
2020/12/24	35	86.39	46	86.70	87.50	-11	11,465	-0.10%
2020/12/23	21	79.88	46	83.25	85.00	-25	10,799	-0.23%
2020/12/22	69	80.82	19	82.05	77.50	50	10,442	0.48%
2020/12/21	10	75.65	8.4	78.84	80.80	1.6	9,725	0.02%
2020/12/18	3	72.10	3	73.20	73.50	0	9,411	0.00%
2020/12/17	0	0.00	22	70.38	72.20	-22	9,180	-0.24%
2020/12/16	17	68.02	7	70.17	68.40	10	8,966	0.11%
2020/12/15	2	68.05	1	68.00	67.70	1	8,530	0.01%
2020/12/14	0	0.00	1	69.10	68.50	-1	8,452	-0.01%
2020/12/11	5	68.20	4	69.73	68.70	1	8,405	0.01%
2020/12/10	6	68.73	17	67.99	67.50	-11	8,237	-0.13%
2020/12/09	17	69.61	56	68.39	69.90	-39	8,013	-0.49%
2020/12/08	1	66.40	4	66.03	66.50	-3	7,848	-0.04%
2020/12/07	9	64.24	20	64.43	65.10	-11	7,784	-0.14%
2020/12/04	20	64.57	1	65.90	64.80	19	7,756	0.24%
2020/12/03	0	0.00	2	67.75	67.40	-2	7,653	-0.03%
2020/12/02	53	67.70	1	69.00	66.50	52	7,624	0.68%
2020/12/01	13	67.63	10	66.00	65.70	3	7,342	0.04%
2020/11/30	3	64.37	2	65.00	66.60	1	7,166	0.01%
2020/11/27	0	0.00	2.4	62.21	62.50	-2.4	6,971	-0.03%
2020/11/26	7	61.87	23	61.43	61.90	-16	6,865	-0.23%
2020/11/25	3	59.67	0	0.00	59.10	3	6,848	0.04%
2020/11/24	2	60.00	3	60.87	60.90	-1	6,805	-0.01%
2020/11/23	7	60.49	0	0.00	60.10	7	6,790	0.10%
2020/11/20	8	58.98	6	59.63	59.80	2	6,750	0.03%
2020/11/19	14	58.61	0.4	58.00	58.40	13.6	6,661	0.20%
2020/11/18	1	57.20	0	0.00	57.20	1	6,590	0.02%
2020/11/17	0	0.00	4	57.68	57.40	-4	6,694	-0.06%
2020/11/16	3	56.90	1	58.00	57.00	2	6,670	0.03%
2020/11/13	2	57.25	5	57.06	57.10	-3	6,614	-0.05%
2020/11/12	5	56.92	3	56.30	55.00	2	6,515	0.03%
2020/11/11	5	56.20	5	55.98	56.30	0	6,390	0.00%
2020/11/10	8	56.06	32	55.30	56.30	-24	6,437	-0.37%
2020/11/09	1	54.10	1.4	53.80	54.80	-0.4	6,022	-0.01%
2020/11/06	0	0.00	3	50.40	49.90	-3	5,797	-0.05%
2020/11/04	27	49.76	4	49.94	50.40	23	5,846	0.39%
2020/11/03	4	50.45	2.4	50.35	49.70	1.6	5,814	0.03%
2020/11/02	3	51.80	4	51.83	52.00	-1	5,817	-0.02%
2020/10/30	1	53.30	45	52.08	51.20	-44	5,847	-0.75%
2020/10/29	7	51.24	5.7	51.50	52.50	1.3	5,939	0.02%
2020/10/28	5	49.78	9.7	50.71	51.20	-4.7	5,850	-0.08%
2020/10/27	4	48.23	56	48.46	48.40	-52	5,502	-0.94%
2020/10/26	60.8	47.70	170	47.28	47.00	-109.2	5,212	-2.10%	大賣/鉅額交易
2020/10/14	0	0.00	53	33.50	33.50	-53	5,038	-1.05%
2020/10/13	153	33.77	2.7	33.35	33.80	150.3	5,092	2.95%	大買/鉅額交易
2020/10/12	4	33.13	50	33.28	32.60	-46	5,098	-0.90%
2020/10/08	20	33.88	2	34.08	34.15	18	5,174	0.35%
2020/10/06	0	0.00	17	33.62	33.50	-17	5,610	-0.30%
2020/10/05	5	32.99	0.5	33.00	33.25	4.5	5,803	0.08%
2020/09/30	4	32.45	0	0.00	32.70	4	5,976	0.07%
2020/09/29	10	32.37	0	0.00	32.30	10	6,154	0.16%
2020/09/14	0	0.00	4	33.13	33.20	-4	8,419	-0.05%
2020/09/10	10	33.60	30	33.33	32.65	-20	8,504	-0.24%
2020/09/09	20	32.20	0	0.00	32.20	20	8,541	0.23%
2020/09/07	1	32.35	0	0.00	32.35	1	8,899	0.01%
2020/09/04	0	0.00	5	32.15	32.35	-5	9,142	-0.05%
2020/09/01	1	32.85	0	0.00	32.55	1	9,341	0.01%
2020/08/31	0	0.00	2	33.53	33.05	-2	9,520	-0.02%
2020/08/27	1	33.00	0	0.00	32.10	1	9,829	0.01%
2020/08/26	5	33.07	0	0.00	33.00	5	9,797	0.05%
2020/08/25	2	33.25	0	0.00	33.25	2	9,811	0.02%
2020/08/20	31	32.55	26	33.53	32.95	5	9,864	0.05%
2020/08/19	1	36.70	0	0.00	35.95	1	9,753	0.01%
2020/08/17	2	36.35	0	0.00	37.30	2	9,709	0.02%
2020/08/14	10	36.45	6	36.56	36.40	4	9,816	0.04%
2020/08/13	3	36.85	4	37.03	36.85	-1	9,891	-0.01%
2020/08/12	12	37.24	29	37.38	37.95	-17	9,990	-0.17%
2020/08/11	14	36.65	22	36.47	35.85	-8	9,929	-0.08%
2020/08/10	18	37.17	45	38.08	37.00	-27	10,113	-0.27%
2020/08/07	15	37.75	11	38.14	37.90	4	10,364	0.04%
2020/08/06	16	37.60	0	0.00	37.50	16	11,129	0.14%
2020/08/05	0	0.00	1	37.75	38.45	-1	11,261	-0.01%
2020/08/03	0	0.00	1	36.90	37.00	-1	11,809	-0.01%
2020/07/29	1	35.60	0	0.00	35.75	1	13,194	0.01%
2020/07/28	2	37.35	82	37.83	35.55	-80	13,258	-0.60%
2020/07/27	2	36.90	19	37.41	36.70	-17	13,268	-0.13%
2020/07/24	32	38.89	33	39.16	36.00	-1	13,356	-0.01%
2020/07/23	0	0.00	1	36.85	38.00	-1	13,411	-0.01%
2020/07/22	0	0.00	5	36.52	36.20	-5	13,559	-0.04%
2020/07/21	5	36.25	15	36.40	36.20	-10	13,699	-0.07%
2020/07/20	11	35.36	30	35.95	35.85	-19	13,805	-0.14%
2020/07/16	5	37.10	0	0.00	36.30	5	13,969	0.04%
2020/07/15	14	37.75	60	37.40	36.85	-46	14,073	-0.33%
2020/07/14	24	38.33	36	37.76	37.60	-12	14,035	-0.09%
2020/07/13	23	38.57	1	37.95	38.35	22	13,921	0.16%
2020/07/10	11	37.64	64	38.02	36.50	-53	13,910	-0.38%
2020/07/09	0	0.00	52	37.39	37.20	-52	13,865	-0.38%
2020/07/08	17	37.89	244	37.59	37.60	-227	13,782	-1.65%	大賣/鉅額交易
2020/07/07	23	36.39	11	37.14	37.05	12	13,740	0.09%
2020/07/06	37	38.39	54	38.54	38.05	-17	13,518	-0.13%
2020/07/03	95	35.15	92	36.47	36.95	3	13,152	0.02%
2020/07/02	15	33.27	0	0.00	33.70	15	12,618	0.12%
2020/06/29	0	0.00	20	32.60	32.10	-20	12,586	-0.16%
2020/06/24	40	33.76	2	33.30	33.40	38	12,549	0.30%
2020/06/23	7	33.47	15	33.62	34.10	-8	12,422	-0.06%
2020/06/22	0	0.00	2	32.95	32.65	-2	12,237	-0.02%
2020/06/19	15	32.87	25	33.09	32.75	-10	12,203	-0.08%
2020/06/17	10	32.10	10	32.30	32.15	0	12,097	0.00%
2020/06/16	1	32.15	0	0.00	32.15	1	12,131	0.01%
2020/06/15	2	33.30	0	0.00	32.30	2	12,122	0.02%
2020/06/11	3	32.55	6	32.86	31.65	-3	12,006	-0.02%
2020/06/10	21	32.81	21	32.46	32.45	0	11,876	0.00%
2020/06/09	4	32.49	1	32.65	32.45	3	12,063	0.02%
2020/06/08	18	32.68	11	32.64	32.25	7	12,309	0.06%
2020/06/05	5	32.87	15	32.86	32.65	-10	12,621	-0.08%
2020/06/04	6	32.40	0	0.00	32.30	6	12,878	0.05%
2020/06/03	34	31.95	43	32.02	32.20	-9	12,993	-0.07%
2020/06/02	6	30.79	1	30.80	30.65	5	13,175	0.04%
2020/06/01	0	0.00	201	30.73	30.80	-201	13,257	-1.52%	大賣/鉅額交易
2020/05/28	50	31.26	0	0.00	30.15	50	13,487	0.37%
2020/05/27	151	31.23	3	31.13	30.80	148	13,504	1.10%	大買/鉅額交易
2020/05/26	1	30.75	5	31.14	30.75	-4	13,571	-0.03%
2020/05/25	5	31.22	5	31.47	30.85	0	13,651	0.00%
2020/05/22	11	31.77	19	31.61	31.10	-8	13,957	-0.06%
2020/05/21	4	32.35	5	32.62	32.30	-1	13,961	-0.01%
2020/05/20	4	31.60	3	31.82	32.00	1	13,923	0.01%
2020/05/19	7	31.38	18	31.52	31.85	-11	13,972	-0.08%
2020/05/18	11	30.48	7	30.50	30.00	4	13,885	0.03%
2020/05/15	6	31.47	8	31.43	31.20	-2	14,215	-0.01%
2020/05/14	2	31.55	5	31.18	31.15	-3	14,552	-0.02%
2020/05/13	44	30.77	15	31.27	31.60	29	14,457	0.20%
2020/05/12	10	32.03	12	31.55	32.10	-2	13,689	-0.01%
2020/05/11	13	32.53	0	0.00	31.95	13	13,404	0.10%
2020/05/08	6	35.68	0	0.00	35.50	6	13,050	0.05%
2020/05/07	2	35.80	2	36.20	36.50	0	12,651	0.00%
2020/05/06	15	35.97	15	35.82	35.00	0	11,977	0.00%
2020/04/29	5	32.35	6	32.43	32.05	-1	11,001	-0.01%
2020/04/28	4	32.81	3	33.58	31.45	1	10,887	0.01%
2020/04/27	1	33.35	3	34.08	33.15	-2	10,629	-0.02%
2020/04/24	2	31.90	2	31.70	32.20	0	10,392	0.00%
2020/04/23	2	30.70	0	0.00	30.90	2	10,362	0.02%
2020/04/22	0	0.00	2	29.48	30.15	-2	10,319	-0.02%
2020/04/21	2	31.90	2	31.45	30.15	0	10,212	0.00%
2020/04/20	2	31.65	4	32.36	31.70	-2	10,104	-0.02%
2020/04/17	1	33.50	0	0.00	33.45	1	10,046	0.01%
2020/04/16	0	0.00	14	32.81	34.05	-14	10,117	-0.14%
2020/04/15	0	0.00	12	33.67	33.00	-12	10,158	-0.12%
2020/04/14	6	32.98	10	33.08	33.40	-4	9,868	-0.04%
2020/04/13	14	31.81	10	32.05	31.90	4	9,705	0.04%
2020/04/10	10	32.08	16	31.51	31.35	-6	9,633	-0.06%
2020/04/08	0	0.00	1	30.30	30.75	-1	9,417	-0.01%
2020/04/07	0	0.00	1	29.50	30.00	-1	9,309	-0.01%
2020/04/06	2	28.35	2	28.15	28.40	0	9,176	0.00%
2020/03/31	11	29.32	1	28.65	28.30	10	9,101	0.11%
2020/03/30	2	28.15	3	27.92	28.90	-1	9,008	-0.01%
2020/03/27	8	27.99	5	27.20	27.10	3	8,949	0.03%
2020/03/26	15	27.60	2	26.80	27.95	13	8,942	0.15%
2020/03/25	12	27.03	23	27.13	26.70	-11	8,942	-0.12%
2020/03/24	13	26.53	3	26.35	26.30	10	8,869	0.11%
2020/03/23	5	25.76	3	25.70	25.65	2	8,837	0.02%
2020/03/20	5	26.53	11	26.62	26.65	-6	8,873	-0.07%
2020/03/19	7	25.30	0	0.00	25.10	7	8,813	0.08%
2020/03/18	4	27.93	8	27.22	27.10	-4	8,750	-0.05%
2020/03/17	5	26.87	8	26.56	27.25	-3	8,738	-0.03%
2020/03/16	3	27.00	4	28.54	26.30	-1	8,655	-0.01%
2020/03/13	8	26.32	1	26.20	26.65	7	8,542	0.08%
2020/03/12	6	29.65	4	29.43	28.95	2	8,308	0.02%
2020/03/11	1	31.40	17	32.24	32.15	-16	8,032	-0.20%
2020/03/10	18	31.48	9	31.67	31.15	9	7,669	0.12%
2020/03/09	4	32.18	1	31.40	30.50	3	7,272	0.04%
2020/03/06	6	32.68	11	32.85	33.05	-5	7,047	-0.07%
2020/03/05	7	30.84	13	31.04	31.00	-6	6,669	-0.09%
2020/03/04	5	30.24	1	30.65	30.65	4	6,657	0.06%
2020/03/03	4	31.46	4	31.71	31.05	0	6,666	0.00%
2020/03/02	2	30.33	2	29.50	30.15	0	6,555	0.00%
2020/02/27	11	30.09	6	29.93	30.40	5	6,519	0.08%
2020/02/26	4	30.10	20	29.58	30.15	-16	6,680	-0.24%
2020/02/25	171	29.44	8	31.78	29.35	163	6,769	2.41%	大買/鉅額交易
2020/02/24	6	31.24	18	31.62	31.70	-12	6,480	-0.19%
2020/02/21	15	31.39	10	31.42	31.55	5	6,512	0.08%
2020/02/20	3	31.17	5	31.41	31.30	-2	6,546	-0.03%
2020/02/19	4	31.44	14	31.21	31.80	-10	6,446	-0.16%
2020/02/18	13	31.42	6	31.28	31.60	7	6,342	0.11%
2020/02/17	2	31.15	18	30.06	31.20	-16	6,005	-0.27%
2020/02/14	6	27.37	21	27.86	28.40	-15	5,467	-0.27%
2020/02/10	2	24.43	0	0.00	24.30	2	5,357	0.04%
2020/02/07	2	25.50	1	25.50	24.80	1	5,375	0.02%
2020/02/04	1	25.95	0	0.00	26.20	1	5,467	0.02%
2020/01/31	176	25.80	0	0.00	25.50	176	5,467	3.22%	大買/鉅額交易
2020/01/30	0	0.00	16	25.82	25.75	-16	5,524	-0.29%
2020/01/20	11	27.70	0	0.00	27.50	11	5,616	0.20%
2020/01/02	0	0.00	0.1	24.00	24.00	-0.1	4,685	0.00%
2019/12/23	1	23.50	40	23.40	23.40	-39	4,582	-0.85%
2019/12/20	5	24.40	22	24.93	24.15	-17	4,497	-0.38%
2019/12/19	2	24.95	0	0.00	25.00	2	4,424	0.05%
2019/12/18	1	24.75	0	0.00	24.75	1	4,409	0.02%
2019/12/17	5	24.70	33	24.65	24.40	-28	4,394	-0.64%
2019/12/13	0	0.00	14	25.17	24.70	-14	4,325	-0.32%
2019/12/12	16	25.10	16	25.16	25.25	0	4,300	0.00%
2019/12/09	1	25.60	0	0.00	25.60	1	4,095	0.02%
2019/12/05	35	26.28	31	25.96	25.75	4	4,015	0.10%
2019/12/04	0	0.00	3	26.25	26.25	-3	3,948	-0.08%
2019/12/03	11	26.42	13	26.36	26.50	-2	3,903	-0.05%
2019/12/02	0	0.00	21	25.98	25.80	-21	3,803	-0.55%
2019/11/29	1	26.65	1	26.25	26.20	0	3,779	0.00%
2019/11/28	0	0.00	7	26.24	26.30	-7	3,710	-0.19%
2019/11/27	1	26.20	9	25.78	26.10	-8	3,641	-0.22%
2019/11/26	10	25.75	10	25.73	25.70	0	3,573	0.00%
2019/11/25	39	25.95	2	26.10	25.80	37	3,521	1.05%
2019/11/22	2	25.53	15	25.33	25.50	-13	3,237	-0.40%
2019/11/21	10	24.92	1	25.00	25.00	9	3,016	0.30%
2019/11/20	0	24.75	5	24.05	24.75	-5	2,943	-0.17%
2019/11/19	8	24.47	1	24.55	23.85	7	2,829	0.25%
2019/11/18	2	24.35	0	0.00	24.80	2	2,650	0.08%
2019/11/15	11	23.90	0	0.00	24.05	11	2,588	0.43%
2019/11/14	11	24.02	0	0.00	23.55	11	2,534	0.43%
2019/11/13	10	25.00	1	25.00	24.80	9	2,443	0.37%
2019/11/12	2	24.40	1	24.85	24.95	1	2,389	0.04%
2019/11/11	2.1	24.81	7	24.61	24.15	-4.9	2,359	-0.21%
2019/11/08	3	25.10	11	25.36	24.90	-8	2,305	-0.35%
2019/11/07	5	24.59	8	24.26	25.00	-3	2,208	-0.14%
2019/11/06	1	24.45	1	24.20	24.05	0	2,100	0.00%
2019/11/05	0	0.00	10	24.20	24.00	-10	2,055	-0.49%
2019/11/04	5	24.50	5	24.20	24.00	0	2,008	0.00%
2019/11/01	1	24.05	0	0.00	24.10	1	1,906	0.05%
2019/10/31	1	24.00	0	0.00	23.80	1	1,885	0.05%
2019/10/30	20	24.04	1	23.80	23.90	19	1,832	1.04%
2019/10/29	1	23.30	0	0.00	23.40	1	1,786	0.06%
2019/10/28	9	24.21	21	24.36	24.90	-12	1,648	-0.73%
2019/10/25	1	23.00	0	0.00	22.95	1	1,460	0.07%
2019/10/22	10	22.75	1	22.65	22.60	9	1,511	0.60%
2019/10/14	0	0.00	1	21.90	21.85	-1	1,489	-0.07%
2019/10/08	0	0.00	10	21.75	21.60	-10	1,503	-0.67%
2019/10/04	7	21.55	0	0.00	21.55	7	1,550	0.45%
2019/10/03	4	21.56	0	0.00	21.65	4	1,559	0.26%
2019/09/27	0	0.00	1	21.30	21.10	-1	1,573	-0.06%
2019/09/18	1	21.90	0	21.80	21.80	1	1,571	0.06%
2019/09/06	0	0.00	1	23.30	23.30	-1	1,620	-0.06%
2019/08/30	0	0.00	1	23.00	22.75	-1	1,586	-0.06%
2019/08/29	1	23.10	0	0.00	22.85	1	1,557	0.06%
2019/08/22	10	22.83	10	22.45	22.50	0	1,620	0.00%
2019/08/19	0	0.00	10	22.45	22.40	-10	1,664	-0.60%
2019/08/16	1	22.70	0	0.00	22.70	1	1,727	0.06%
2019/07/26	0	0.00	4	23.65	23.60	-4	2,056	-0.19%
2019/07/15	5	23.75	0	0.00	23.60	5	2,821	0.18%
2019/07/11	20	23.95	20	23.75	23.75	0	2,904	0.00%
2019/07/10	0	0.00	6	23.55	23.90	-6	2,978	-0.20%
2019/07/05	20	23.65	20	23.40	23.40	0	3,108	0.00%
2019/06/24	2	23.40	19	23.30	23.45	-17	3,665	-0.46%
2019/06/19	1	22.90	0	0.00	22.80	1	4,080	0.02%
2019/06/18	0	0.00	1	22.95	22.60	-1	4,151	-0.02%
2019/06/14	1	22.95	1	22.85	22.50	0	4,553	0.00%
2019/06/12	2	22.45	0	0.00	22.50	2	4,912	0.04%
2019/06/10	1	21.90	0	0.00	21.60	1	4,884	0.02%
2019/06/05	20	22.00	25	21.90	21.90	-5	4,892	-0.10%
2019/06/04	1	22.05	6	22.07	21.70	-5	4,887	-0.10%
2019/06/03	7	21.74	0	0.00	21.65	7	4,882	0.14%
2019/05/31	30	21.40	31	21.40	21.40	-1	4,881	-0.02%
2019/05/30	8	21.08	1	21.10	21.40	7	4,900	0.14%
2019/05/29	30	19.95	0	0.00	20.30	30	4,876	0.62%
2019/05/28	0	0.00	1	20.15	20.30	-1	4,967	-0.02%
2019/05/27	10	20.30	3	20.15	20.30	7	5,023	0.14%
2019/05/24	10	21.35	10	20.88	20.95	0	5,067	0.00%
2019/05/23	5	21.56	1	21.30	21.25	4	5,040	0.08%
2019/05/21	2	19.90	10	20.02	20.60	-8	4,972	-0.16%
2019/05/20	0	0.00	13	21.13	20.65	-13	4,902	-0.27%
2019/05/16	0	0.00	1	22.55	22.45	-1	5,076	-0.02%
2019/05/15	22	22.10	20	22.49	22.40	2	5,052	0.04%
2019/05/14	7	21.78	9	21.81	22.05	-2	5,089	-0.04%
2019/05/10	0	0.00	1	23.05	23.20	-1	5,029	-0.02%
2019/05/09	0	0.00	2	24.05	23.20	-2	5,053	-0.04%
2019/05/07	5	24.69	1	24.80	24.45	4	5,027	0.08%
2019/05/06	0	0.00	14	24.64	24.30	-14	5,004	-0.28%
2019/05/02	1	25.00	0	0.00	24.85	1	5,002	0.02%
2019/04/30	14	25.03	11	25.15	25.15	3	4,988	0.06%
2019/04/29	5	25.70	0	0.00	24.95	5	4,995	0.10%
2019/04/26	18	26.22	2	26.50	26.50	16	4,899	0.33%
2019/04/25	0	0.00	3	26.25	26.40	-3	4,713	-0.06%
2019/04/24	32	25.93	15	26.30	25.70	17	4,724	0.36%
2019/04/23	20	26.26	0	0.00	26.20	20	4,795	0.42%
2019/04/22	36	26.11	8	26.50	26.50	28	4,687	0.60%
2019/04/18	7	24.05	0	0.00	24.00	7	4,587	0.15%
2019/04/17	8	24.93	0	0.00	24.65	8	4,558	0.18%
2019/04/16	3	24.57	0	0.00	24.60	3	4,542	0.07%
2019/04/15	2	25.38	0	0.00	25.30	2	4,502	0.04%
2019/04/11	18	25.54	0	0.00	25.60	18	4,521	0.40%
2019/04/10	11	26.10	0	0.00	26.35	11	4,474	0.25%
2019/04/08	0	0.00	5	25.75	25.45	-5	4,219	-0.12%
2019/04/03	2	25.00	5	25.60	25.05	-3	4,227	-0.07%
2019/04/02	5	25.45	15	25.45	25.35	-10	4,248	-0.24%
2019/03/28	0	0.00	1	24.80	24.55	-1	4,338	-0.02%
2019/03/25	0	0.00	10	26.00	26.00	-10	4,815	-0.21%
2019/03/22	7	26.36	9	26.68	26.50	-2	4,912	-0.04%
2019/03/20	1	24.90	1	25.70	25.10	0	4,913	0.00%
2019/03/19	7	24.96	20	25.01	25.25	-13	4,776	-0.27%
2019/03/18	0	0.00	3	23.80	24.60	-3	4,557	-0.07%
2019/03/14	3	21.60	0	0.00	21.50	3	4,390	0.07%
2019/02/27	0	0.00	6	21.43	22.05	-6	4,585	-0.13%
2019/02/26	1	22.30	0	0.00	22.60	1	4,487	0.02%
2019/02/25	2	22.18	10	21.90	21.85	-8	4,419	-0.18%
2019/02/18	12	21.42	2	21.25	21.65	10	4,349	0.23%
2019/02/15	5	21.25	5	21.49	21.25	0	4,246	0.00%
2019/02/14	7	23.35	0	0.00	23.60	7	4,145	0.17%
2019/02/13	3	23.72	0	0.00	23.60	3	4,144	0.07%
2019/01/30	1	23.00	0	0.00	22.65	1	4,084	0.02%
2019/01/25	1	22.25	0	0.00	22.25	1	3,993	0.03%
2019/01/23	3	22.17	0	0.00	22.30	3	4,006	0.07%
2019/01/21	1	22.30	0	0.00	21.90	1	3,978	0.03%
2019/01/16	1	21.95	0	0.00	21.70	1	4,009	0.02%
2019/01/15	3	22.08	5	22.06	21.70	-2	3,967	-0.05%
2019/01/14	8	22.56	0	0.00	22.30	8	3,834	0.21%
2019/01/10	17	22.73	0	0.00	22.90	17	3,735	0.46%
2019/01/09	10	24.45	0	0.00	24.30	10	3,626	0.28%
2019/01/03	1	24.90	0	0.00	24.80	1	3,535	0.03%
2018/12/24	0	0.00	10	28.81	28.45	-10	3,268	-0.31%
2018/12/20	4	28.23	7	29.73	27.85	-3	3,073	-0.10%
2018/12/19	11	29.17	4	29.15	29.30	7	2,877	0.24%
2018/12/17	1	28.90	0	0.00	28.10	1	2,408	0.04%
2018/12/12	6	26.29	0	0.00	26.00	6	1,835	0.33%
2018/12/05	0	0.00	2	26.65	26.30	-2	1,527	-0.13%
2018/12/04	0	0.00	1	26.85	26.85	-1	1,524	-0.07%
2018/11/30	4	25.58	9	25.33	25.65	-5	1,510	-0.33%
2018/11/29	7	25.02	0	0.00	24.90	7	1,470	0.48%
2018/11/28	3	25.17	3	25.30	25.25	0	1,438	0.00%
2018/11/21	0	0.00	10	24.20	24.10	-10	1,510	-0.66%
2018/11/15	0	0.00	7	25.00	25.00	-7	1,568	-0.45%
2018/11/12	2	24.50	0	0.00	24.55	2	1,600	0.12%
2018/11/09	0	0.00	3	24.02	24.00	-3	1,605	-0.19%
2018/11/08	0	0.00	1	24.00	24.15	-1	1,619	-0.06%
2018/10/25	2	23.30	2	23.20	23.25	0	1,618	0.00%
2018/10/24	3	23.02	1	22.50	23.35	2	1,583	0.13%
2018/10/17	0	0.00	2	21.30	21.35	-2	1,550	-0.13%
2018/10/15	31	20.90	0	0.00	20.85	31	1,564	1.98%
2018/10/11	9	21.17	0	0.00	21.10	9	1,556	0.58%
2018/10/09	0	0.00	300	23.53	23.40	-300	1,529	-19.62%	大賣/鉅額交易
2018/10/08	2	23.88	0	0.00	24.00	2	1,517	0.13%
2018/10/01	1	25.10	0	0.00	25.10	1	1,615	0.06%
2018/09/28	2	25.20	0	0.00	25.45	2	1,625	0.12%
2018/09/18	0	0.00	3	24.85	25.00	-3	1,682	-0.18%
2018/09/14	20	24.90	0	0.00	25.25	20	1,704	1.17%
2018/09/12	0	0.00	5	25.00	24.70	-5	1,729	-0.29%
2018/09/10	3	24.65	0	0.00	24.85	3	1,741	0.17%
2018/09/07	2	24.10	0	0.00	24.10	2	1,735	0.12%
2018/08/31	0	0.00	5	26.50	26.80	-5	1,736	-0.29%
2018/08/29	2	26.25	2	26.20	26.35	0	1,819	0.00%
2018/08/21	2	24.60	0	0.00	24.60	2	1,783	0.11%
2018/08/17	3	24.85	3	23.45	24.50	0	1,787	0.00%
2018/08/14	32	23.10	1	23.00	22.90	31	1,722	1.80%
2018/08/13	1	23.35	0	0.00	23.35	1	1,692	0.06%
2018/08/08	1	25.20	0	0.00	25.30	1	1,654	0.06%
2018/08/06	2	24.88	0	0.00	25.00	2	1,660	0.12%
2018/08/03	1	24.80	0	0.00	24.85	1	1,660	0.06%
2018/07/26	1	25.60	0	0.00	25.60	1	1,714	0.06%
2018/07/20	0	0.00	2	25.55	25.45	-2	1,867	-0.11%
2018/07/17	1	25.35	0	0.00	25.40	1	1,935	0.05%
2018/07/16	1	25.25	1	25.20	25.25	0	1,999	0.00%
2018/07/13	11	25.21	0	0.00	25.20	11	2,043	0.54%
2018/07/12	0	0.00	3	24.60	25.05	-3	2,129	-0.14%
2018/07/11	0	0.00	2	25.15	25.00	-2	2,201	-0.09%
2018/07/06	1	26.80	0	0.00	26.45	1	2,310	0.04%
2018/07/05	2	27.25	2	27.15	26.70	0	2,375	0.00%
2018/07/03	6	27.75	4	27.40	27.35	2	2,807	0.07%
2018/06/19	3	27.90	3	27.95	27.90	0	3,372	0.00%
2018/06/15	2	28.30	2	28.95	28.30	0	3,389	0.00%
2018/06/14	12	28.49	0	0.00	28.50	12	3,359	0.36%
2018/06/13	1	28.25	0	0.00	28.25	1	3,333	0.03%
2018/06/07	1	28.70	16	28.95	28.70	-15	3,375	-0.44%
2018/06/06	1	28.20	1	28.80	28.55	0	3,365	0.00%
2018/06/04	1	27.25	1	27.65	27.25	0	3,463	0.00%
2018/05/31	0	0.00	6	26.40	26.30	-6	3,556	-0.17%
2018/05/23	1	26.70	11	27.30	26.70	-10	3,569	-0.28%
2018/05/18	1	26.65	0	0.00	26.65	1	3,667	0.03%
2018/05/17	1	26.75	1	26.70	26.75	0	3,698	0.00%
2018/05/11	1	26.00	1	26.60	26.00	0	3,829	0.00%
2018/05/07	0	0.00	8	25.85	25.75	-8	3,827	-0.21%
2018/05/04	0	0.00	3.4	25.53	25.80	-3.4	3,838	-0.09%
2018/04/26	1	27.40	1	28.25	27.40	0	3,796	0.00%
2018/04/25	0	0.00	1	27.70	28.05	-1	3,770	-0.03%
2018/04/24	3	27.87	0	0.00	27.55	3	3,774	0.08%
2018/04/19	0	0.00	1	28.20	28.05	-1	3,734	-0.03%
2018/04/17	7	29.68	0	0.00	28.15	7	3,643	0.19%
2018/04/11	3	30.60	0	0.00	30.40	3	3,870	0.08%
2018/04/10	15	32.25	52	32.88	30.90	-37	3,913	-0.95%
2018/04/09	0	0.00	5	32.95	32.80	-5	3,788	-0.13%
2018/04/03	0	31.80	0	0.00	31.95	0	3,589	0.00%
2018/04/02	4	32.24	4	32.41	32.15	0	3,569	0.00%
2018/03/31	0	0.00	1	31.70	31.95	-1	3,438	-0.03%
2018/03/30	50	31.65	5	31.80	31.85	45	3,369	1.34%
2018/03/28	0	31.15	0	0.00	31.15	0	3,283	0.00%
2018/03/23	0	0.00	40	31.06	31.20	-40	3,681	-1.09%
2018/03/21	0	0.00	5	31.15	31.30	-5	3,614	-0.14%
2018/03/14	3	31.25	0	0.00	30.80	3	3,789	0.08%
2018/03/09	2	31.00	4	30.58	31.00	-2	3,693	-0.05%
2018/03/08	0	0.00	23	29.80	30.35	-23	3,609	-0.64%
2018/03/07	20	29.10	0	0.00	30.10	20	3,560	0.56%
2018/03/06	0	0.00	1	27.70	27.55	-1	3,476	-0.03%
2018/03/05	1	27.60	1	28.45	27.60	0	3,584	0.00%
2018/03/02	2	28.50	10	28.30	28.25	-8	3,619	-0.22%
2018/02/26	5	28.20	0	0.00	28.15	5	3,745	0.13%
2018/02/22	1	26.75	0	0.00	27.45	1	3,836	0.03%
2018/02/12	182	25.70	1	25.55	25.50	181	3,980	4.55%	大買/鉅額交易
2018/02/09	0	0.00	2	26.10	27.00	-2	3,929	-0.05%
2018/02/08	0	0.00	7	28.17	27.85	-7	3,953	-0.18%
2018/02/07	0	0.00	1	28.25	28.20	-1	4,026	-0.02%
2018/02/06	1	27.30	120	28.20	27.40	-119	4,080	-2.92%	大賣/鉅額交易
2018/02/02	0	0.00	10	30.60	30.75	-10	4,186	-0.24%
2018/01/29	3	31.10	0	0.00	30.80	3	4,457	0.07%
2018/01/26	8	30.93	0	0.00	31.00	8	4,473	0.18%
2018/01/22	6	31.61	6	31.45	31.20	0	4,778	0.00%
2018/01/17	1	30.85	0	0.00	30.75	1	4,832	0.02%
2018/01/16	1	31.10	1	31.45	31.10	0	4,842	0.00%
2018/01/09	5	31.10	3	31.00	30.90	2	4,960	0.04%
2018/01/08	1	32.20	0	0.00	31.60	1	4,948	0.02%
2018/01/05	299	33.68	7	33.86	33.20	292	4,898	5.96%	大買/鉅額交易
2018/01/04	0	0.00	3	31.87	32.70	-3	4,675	-0.06%
2018/01/03	5	31.96	1	31.65	31.70	4	4,688	0.09%
2018/01/02	1	31.00	0	31.10	31.25	1	4,624	0.02%