敦泰 (3545)-元大-屏南券商分點個股進出

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
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983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－元大-屏南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南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
2024/04/25	1	82.20	0.1	82.90	82.20	0.9	4,145	0.02%
2024/04/23	0.5	81.60	0	0.00	81.60	0.5	4,215	0.01%
2024/04/22	1	80.70	0	0.00	79.60	1	4,237	0.02%
2024/04/19	0	82.50	0	0.00	81.70	0	4,254	0.00%
2024/04/18	0	84.40	0	0.00	84.50	0	4,240	0.00%
2024/04/17	1	84.90	1	85.00	85.20	0	4,255	0.00%
2024/04/16	2	85.50	1	83.90	83.80	1	4,277	0.02%
2024/04/12	1	89.30	0	0.00	89.30	1	4,259	0.02%
2024/04/11	2	90.50	0	0.00	89.80	2	4,268	0.05%
2024/04/10	0	0.00	1	92.00	92.50	-1	4,256	-0.02%
2024/04/09	2	90.05	3	90.20	90.60	-1	4,263	-0.02%
2024/04/08	2	90.70	0	0.00	90.30	2	4,294	0.05%
2024/04/03	2	92.00	0	0.00	91.10	2	4,343	0.05%
2024/04/02	0	0.00	1	95.20	94.10	-1	4,413	-0.02%
2024/04/01	3	94.60	1	95.10	94.90	2	4,518	0.04%
2024/03/28	2.2	94.88	2	94.65	94.60	0.2	4,539	0.00%
2024/03/27	2.2	95.98	3	96.40	95.30	-0.8	4,531	-0.02%
2024/03/26	6	95.53	2	95.30	94.70	4	4,513	0.09%
2024/03/25	3	94.93	4	95.70	95.20	-1	4,464	-0.02%
2024/03/22	0	0.00	2	93.95	92.70	-2	4,389	-0.05%
2024/03/21	1	89.70	0	0.00	90.50	1	4,366	0.02%
2024/03/20	1	91.80	7	90.30	90.20	-6	4,360	-0.14%
2024/03/19	2	91.80	0	0.00	91.20	2	4,390	0.05%
2024/03/15	2	90.10	1	90.00	90.00	1	4,452	0.02%
2024/03/14	1	92.60	0	0.00	90.90	1	4,511	0.02%
2024/03/13	1	93.10	5	93.60	91.90	-4	4,545	-0.09%
2024/03/12	1	94.19	1	93.20	93.20	0	4,589	0.00%
2024/03/08	0	0.00	7	93.14	92.80	-7	4,720	-0.15%
2024/03/07	2	96.29	2	95.00	94.50	0	4,795	0.00%
2024/03/06	2	98.68	2	97.00	96.60	0	4,979	0.00%
2024/03/05	0	97.70	0	0.00	98.20	0	5,126	0.00%
2024/03/04	0	0.00	1	100.50	98.80	-1	5,534	-0.02%
2024/02/29	3	97.77	3	98.20	97.50	0	5,932	0.00%
2024/02/27	10	98.69	11	98.39	98.50	-1	6,012	-0.02%
2024/02/26	7	99.49	0	0.00	99.20	7	6,141	0.11%
2024/02/23	4	104.50	0	0.00	104.00	4	6,391	0.06%
2024/02/22	1	103.50	0	0.00	105.50	1	6,602	0.02%
2024/02/21	4	107.75	2.1	109.77	105.00	2	7,258	0.03%
2024/02/20	2	108.01	1	109.00	108.50	1	7,428	0.01%
2024/02/19	2	104.25	21	106.00	105.50	-19	7,523	-0.25%
2024/02/16	0	0.00	1	103.50	103.00	-1	7,920	-0.01%
2024/02/15	0	0.00	1	101.50	101.50	-1	8,435	-0.01%
2024/02/05	2	99.60	0	0.00	99.20	2	8,495	0.02%
2024/02/02	12	101.08	2	102.00	101.50	10	8,506	0.12%
2024/02/01	2	97.50	0	0.00	96.50	2	8,497	0.02%
2024/01/31	9	101.73	8	100.98	99.10	1	8,589	0.01%
2024/01/30	1	99.60	1	99.20	99.10	0	8,697	0.00%
2024/01/26	1	101.00	1	99.80	99.80	0	8,900	0.00%
2024/01/24	2	106.50	1	103.50	102.00	1	8,974	0.01%
2024/01/23	13	105.24	9	105.94	108.00	4	8,928	0.04%
2024/01/22	0	0.00	10	99.00	100.50	-10	8,854	-0.11%
2024/01/18	12	97.98	1	97.30	97.80	11	8,842	0.12%
2024/01/17	0	0.00	1	98.80	98.80	-1	8,872	-0.01%
2024/01/16	0	0.00	1	100.50	101.00	-1	8,856	-0.01%
2024/01/15	1	103.50	0	0.00	102.50	1	8,851	0.01%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/08	1	104.00	0	0.00	104.00	1	9,124	0.01%
2024/01/05	2	107.00	0	0.00	106.50	2	9,115	0.02%
2024/01/03	4	106.00	10	107.50	106.00	-6	9,143	-0.07%
2023/12/29	0	0.00	3	111.00	112.50	-3	9,151	-0.03%
2023/12/28	7	111.50	4	110.50	110.50	3	9,127	0.03%
2023/12/27	2	111.00	1	109.50	113.00	1	9,171	0.01%
2023/12/25	0	0.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/21	1	108.00	1	108.50	108.50	0	9,157	0.00%
2023/12/19	0	111.50	1	112.00	112.50	-1	9,077	-0.01%
2023/12/18	1	114.50	0	0.00	114.50	1	9,072	0.01%
2023/12/15	3	115.00	3	115.83	114.00	0	9,089	0.00%
2023/12/14	1	117.50	1	116.50	116.50	0	9,164	0.00%
2023/12/13	1	118.50	9	116.06	116.50	-8	9,494	-0.08%
2023/12/12	2	118.75	3	118.50	117.50	-1	9,528	-0.01%
2023/12/11	3	119.00	5	120.40	119.50	-2	9,534	-0.02%
2023/12/08	3	122.83	3.1	121.48	121.50	-0.1	9,510	0.00%
2023/12/07	2	122.50	2	122.50	121.50	0	9,597	0.00%
2023/12/06	2	124.25	3	124.33	122.50	-1	9,693	-0.01%
2023/12/05	0	0.00	4	122.63	123.00	-4	9,620	-0.04%
2023/12/04	5	125.30	5.1	125.76	124.00	-0.1	9,548	0.00%
2023/12/01	13	129.38	9	130.78	126.50	4	9,487	0.04%
2023/11/30	5	129.50	5	131.00	129.00	0	9,439	0.00%
2023/11/29	10	129.90	11	129.55	129.00	-1	9,273	-0.01%
2023/11/28	9	127.17	7	127.93	132.50	2	8,835	0.02%
2023/11/27	8	120.00	2	121.25	120.50	6	8,525	0.07%
2023/11/24	0	0.00	3	126.50	125.00	-3	8,391	-0.04%
2023/11/22	6	125.41	19	125.60	123.50	-13	8,077	-0.16%
2023/11/21	0	0.00	5	119.30	120.00	-5	7,731	-0.06%
2023/11/20	18.1	118.61	16.1	117.87	118.50	2.1	7,474	0.03%
2023/11/17	16	108.97	12.8	112.94	114.00	3.2	6,753	0.05%
2023/11/16	5	102.80	7.1	102.51	104.00	-2.1	6,357	-0.03%
2023/11/15	7.1	99.36	21	100.18	101.00	-13.9	6,083	-0.23%
2023/11/14	3.1	93.53	3.1	91.79	95.00	0.1	5,613	0.00%
2023/11/13	2	85.50	4	86.95	87.40	-2	5,040	-0.04%
2023/11/10	0	0.00	1	86.70	86.70	-1	4,932	-0.02%
2023/11/09	4	86.50	3	86.90	86.20	1	4,887	0.02%
2023/11/08	6.1	85.95	2	86.90	85.20	4.1	4,798	0.08%
2023/11/07	3	87.07	5	86.64	87.80	-2	4,648	-0.04%
2023/11/06	1	84.40	8	84.53	84.60	-7	4,454	-0.16%
2023/11/03	1	81.90	0	0.00	82.30	1	4,269	0.02%
2023/11/02	8	82.55	3	83.37	82.50	5	4,213	0.12%
2023/10/31	0	0.00	1	83.50	80.60	-1	4,025	-0.02%
2023/10/30	0	0.00	4	82.18	81.60	-4	3,916	-0.10%
2023/10/25	1	81.21	2	81.75	81.10	-1	3,776	-0.03%
2023/10/23	1	80.00	0	0.00	79.40	1	3,764	0.03%
2023/10/20	2	79.80	2	80.85	80.70	0	3,753	0.00%
2023/10/19	3	81.97	4	82.03	82.00	-1	3,700	-0.03%
2023/10/18	1	79.40	1	81.30	79.70	0	3,577	0.00%
2023/10/17	2	80.80	6	80.50	79.50	-4	3,552	-0.11%
2023/10/12	1	79.30	1	79.00	78.70	0	3,452	0.00%
2023/10/11	1	79.40	0.2	79.70	78.80	0.8	3,445	0.02%
2023/10/06	0	0.00	1	81.30	81.20	-1	3,413	-0.03%
2023/10/05	0	0.00	3	80.77	80.90	-3	3,374	-0.09%
2023/10/04	0.1	78.60	0	0.00	79.20	0.1	3,337	0.00%
2023/10/03	4.1	78.83	0	0.00	80.50	4.1	3,340	0.12%
2023/10/02	0	0.00	5	75.90	76.40	-5	3,217	-0.16%
2023/09/28	5	78.20	5	75.60	75.60	0	3,210	0.00%
2023/09/27	4	79.63	2	79.50	77.80	2	3,180	0.06%
2023/09/25	5	79.10	15	78.40	78.00	-10	3,066	-0.33%
2023/09/22	5	77.80	6	78.50	78.70	-1	3,059	-0.03%
2023/09/21	10	79.40	5	80.20	78.70	5	3,040	0.16%
2023/09/20	11	80.18	10	80.00	79.10	1	2,972	0.03%
2023/09/19	7	82.04	1	81.60	81.40	6	2,883	0.21%
2023/09/18	11	82.05	21.2	81.25	82.30	-10.2	2,756	-0.37%
2023/09/15	15	79.46	0	0.00	78.70	15	2,391	0.63%
2023/09/14	0	0.00	2.6	78.03	78.40	-2.6	2,341	-0.11%
2023/09/12	9	76.81	6	76.30	76.00	3	2,250	0.13%
2023/09/11	0	77.50	3.1	77.37	79.00	-3.1	2,131	-0.15%
2023/09/07	1	74.60	0	0.00	74.60	1	2,002	0.05%
2023/09/06	2	75.25	3	75.00	74.80	-1	2,032	-0.05%
2023/09/05	14	76.03	12	75.23	75.00	2	1,975	0.10%
2023/09/01	2	72.50	2	72.60	72.00	0	1,787	0.00%
2023/08/31	1	71.50	1	72.40	72.40	0	1,793	0.00%
2023/08/28	0	68.70	0	69.30	68.60	0	1,803	0.00%
2023/08/17	1	70.40	0	0.00	71.10	1	2,020	0.05%
2023/08/14	0.1	66.30	1	65.60	65.70	-0.9	2,073	-0.04%
2023/08/11	0	0.00	1.1	68.62	68.60	-1.1	2,086	-0.05%
2023/08/10	2	72.30	1	69.50	69.40	1	2,148	0.05%
2023/08/09	1	69.00	8	69.86	70.00	-7	2,130	-0.33%
2023/08/07	1	72.00	0	0.00	72.00	1	2,154	0.05%
2023/08/02	0	0.00	5	72.00	72.10	-5	2,278	-0.22%
2023/07/31	0	72.10	0	0.00	71.50	0	2,432	0.00%
2023/07/28	3	73.67	6	73.23	73.10	-3	2,435	-0.12%
2023/07/27	4	72.93	1	72.50	72.50	3	2,419	0.12%
2023/07/25	0	0.00	2	69.90	69.70	-2	2,435	-0.08%
2023/07/20	2	72.95	0	0.00	72.90	2	2,510	0.08%
2023/07/19	0	0.00	1	72.00	70.70	-1	2,488	-0.04%
2023/07/17	0	0.00	1	71.50	71.50	-1	2,570	-0.04%
2023/07/14	0.3	72.00	1	71.70	71.00	-0.7	2,667	-0.03%
2023/07/12	1	71.70	0	0.00	71.70	1	2,812	0.04%
2023/07/11	5	72.20	0	0.00	71.90	5	2,972	0.17%
2023/07/10	4	72.25	0	0.00	72.00	4	3,122	0.13%
2023/07/07	2	75.75	0	0.00	75.40	2	3,481	0.06%
2023/07/06	0	0.00	1	77.50	77.50	-1	3,683	-0.03%
2023/07/05	0.3	78.00	0	0.00	77.50	0.3	3,792	0.01%
2023/07/03	0	0.00	4	77.50	77.20	-4	4,030	-0.10%
2023/06/29	0.2	79.00	0	0.00	79.10	0.2	4,028	0.00%
2023/06/27	1	78.50	0	0.00	77.70	1	4,110	0.02%
2023/06/21	1	79.80	0	0.00	80.00	1	4,150	0.02%
2023/06/20	4	80.25	0	0.00	79.80	4	4,207	0.10%
2023/06/15	2	82.05	0	0.00	82.10	2	4,682	0.04%
2023/06/14	1	83.20	1	83.20	83.00	0	4,689	0.00%
2023/06/12	0	0.00	7	84.57	85.50	-7	4,682	-0.15%
2023/06/08	0	0.00	1	83.00	82.30	-1	4,711	-0.02%
2023/06/07	0	0.00	5	84.20	84.50	-5	4,753	-0.11%
2023/06/06	1	82.20	6	82.23	82.10	-5	4,774	-0.10%
2023/06/05	4	84.80	4	84.40	84.30	0	4,783	0.00%
2023/06/02	1	83.00	4	83.65	83.50	-3	4,785	-0.06%
2023/06/01	4	83.85	2	83.85	83.20	2	4,809	0.04%
2023/05/31	0	84.80	6	85.30	85.00	-6	4,830	-0.12%
2023/05/30	0.1	83.40	1	83.30	84.00	-1	4,864	-0.02%
2023/05/29	1	83.60	2.1	83.41	83.70	-1.1	4,962	-0.02%
2023/05/26	2.1	82.02	0	0.00	81.70	2.1	5,002	0.04%
2023/05/25	2	83.35	0.1	83.19	82.90	1.9	4,997	0.04%
2023/05/24	1.1	82.31	2	82.40	83.20	-0.9	5,067	-0.02%
2023/05/23	1	82.40	0	0.00	82.40	1	5,182	0.02%
2023/05/22	1	81.00	0	0.00	81.00	1	5,231	0.02%
2023/05/18	0	79.80	0	0.00	79.70	0	5,492	0.00%
2023/05/16	1	77.40	2	77.80	77.10	-1	5,439	-0.02%
2023/05/12	0	0.00	0.1	74.50	74.20	-0.1	5,372	0.00%
2023/05/10	1	75.60	0	0.00	75.70	1	5,416	0.02%
2023/05/09	1	75.50	0	0.00	73.80	1	5,407	0.02%
2023/05/08	9	77.62	4	76.45	76.00	5	5,381	0.09%
2023/05/05	2	78.30	0	0.00	80.50	2	5,271	0.04%
2023/05/04	2	78.00	0	0.00	78.00	2	5,318	0.04%
2023/05/03	3	78.73	0	0.00	78.50	3	5,364	0.06%
2023/05/02	1	79.90	1	78.10	79.80	0	5,400	0.00%
2023/04/28	1	80.00	0	0.00	79.10	1	5,442	0.02%
2023/04/27	3	79.20	1	78.90	78.90	2	5,371	0.04%
2023/04/26	2	77.40	2	78.20	78.70	0	5,359	0.00%
2023/04/25	3.1	81.21	3	80.40	79.00	0.1	5,334	0.00%
2023/04/24	0	0.00	1	82.60	82.20	-1	5,277	-0.02%
2023/04/21	5	82.60	0.1	82.00	81.50	4.9	5,285	0.09%
2023/04/20	1.1	85.13	1	84.70	83.20	0.1	5,273	0.00%
2023/04/19	6	86.48	1	85.60	85.10	5	5,294	0.09%
2023/04/18	5	88.42	2	89.10	87.80	3	5,295	0.06%
2023/04/17	1	89.00	1	91.00	89.30	0	5,247	0.00%
2023/04/14	3.2	89.96	3	89.93	89.40	0.2	5,271	0.00%
2023/04/13	2	88.15	1	88.80	87.80	1	5,269	0.02%
2023/04/12	5	90.82	1	91.00	91.40	4	5,117	0.08%
2023/04/11	4	85.68	9	85.73	86.90	-5	4,723	-0.11%
2023/04/10	8	82.35	7	82.34	81.70	1	4,506	0.02%
2023/04/07	6	81.47	14	82.17	83.00	-8	4,459	-0.18%
2023/03/29	1	78.10	0	0.00	77.10	1	4,226	0.02%
2023/03/28	0	0.00	1	79.10	78.80	-1	4,247	-0.02%
2023/03/27	0	0.00	1	78.90	78.50	-1	4,226	-0.02%
2023/03/23	2	77.40	0	0.00	77.50	2	4,255	0.05%
2023/03/22	17	80.39	11	79.63	78.80	6	4,202	0.14%
2023/03/21	14	82.29	13	79.80	80.90	1	4,105	0.02%
2023/03/20	0	0.00	2.2	78.64	81.00	-2.2	3,858	-0.06%
2023/03/15	1	76.20	3	76.87	74.70	-2	3,719	-0.05%
2023/03/14	0	75.40	1	75.10	74.80	-1	3,704	-0.03%
2023/03/13	2	74.50	2	75.50	76.30	0	3,722	0.00%
2023/03/09	0	0.00	1	77.60	76.30	-1	3,732	-0.03%
2023/03/08	0	0.00	2	75.80	76.10	-2	3,713	-0.05%
2023/03/07	0	0.00	1	76.20	76.10	-1	3,711	-0.03%
2023/03/06	0	0.00	19	76.23	75.80	-19	3,708	-0.51%
2023/03/03	4	75.08	1	75.10	75.00	3	3,693	0.08%
2023/03/02	0	0.00	1	74.80	74.70	-1	3,712	-0.03%
2023/03/01	4	76.33	4.2	76.45	76.90	-0.2	3,645	-0.01%
2023/02/24	2	72.85	2	72.15	71.90	0	3,589	0.00%
2023/02/23	1	73.50	2	74.05	74.20	-1	3,562	-0.03%
2023/02/22	13	73.92	2	74.40	73.20	11	3,597	0.31%
2023/02/21	5	77.34	5.1	77.38	77.00	-0.1	3,620	0.00%
2023/02/20	5	74.52	1	74.90	75.20	4	3,691	0.11%
2023/02/17	9	73.00	7	73.41	74.00	2	4,151	0.05%
2023/02/16	3.1	73.06	5	71.56	72.60	-2	4,027	-0.05%
2023/02/15	1	69.00	0	0.00	68.60	1	4,068	0.02%
2023/02/14	1	69.50	0	0.00	69.50	1	4,204	0.02%
2023/02/10	1	69.70	2	70.40	69.50	-1	5,014	-0.02%
2023/02/09	7	70.67	5	70.50	70.50	2	5,118	0.04%
2023/02/06	1	70.40	6	70.13	68.80	-5	5,101	-0.10%
2023/02/03	0	70.00	9	69.53	69.60	-9	5,106	-0.18%
2023/02/02	0	70.00	22	69.49	70.30	-22	5,155	-0.43%
2023/02/01	0	68.40	30	68.12	68.40	-30	5,177	-0.58%
2023/01/31	0	0.00	5	66.94	66.90	-5	5,197	-0.10%
2023/01/30	0	0.00	5	64.56	65.50	-5	5,194	-0.10%
2023/01/10	5	63.80	6	63.38	63.40	-1	5,919	-0.02%
2023/01/09	6	63.23	4	63.20	63.50	2	6,065	0.03%
2023/01/06	3	63.43	13	62.35	63.70	-10	6,035	-0.17%
2023/01/05	0	0.00	1	62.30	61.80	-1	5,979	-0.02%
2023/01/04	5	63.22	8	62.89	62.20	-3	5,993	-0.05%
2023/01/03	24	62.50	17	62.57	62.60	7	5,910	0.12%
2022/12/29	2	58.15	1	58.80	58.80	1	5,809	0.02%
2022/12/28	0	0.00	1	58.70	58.20	-1	5,845	-0.02%
2022/12/27	3	60.60	1	59.80	59.80	2	5,866	0.03%
2022/12/22	1	58.10	2	57.10	58.10	-1	5,827	-0.02%
2022/12/21	6	56.70	2	56.60	56.60	4	5,854	0.07%
2022/12/20	8	58.28	0	0.00	56.50	8	5,857	0.14%
2022/12/19	5.1	59.84	0	0.00	59.50	5.1	5,850	0.09%
2022/12/16	20	60.81	2	61.50	60.50	18	5,835	0.31%
2022/12/15	5	62.84	1	62.60	62.60	4	5,786	0.07%
2022/12/14	2	62.80	0	0.00	62.80	2	5,761	0.03%
2022/12/13	4	62.75	0	0.00	62.50	4	5,747	0.07%
2022/12/12	4	62.85	0	0.00	62.60	4	5,742	0.07%
2022/12/09	11.1	63.93	0	0.00	63.70	11.1	5,724	0.19%
2022/12/08	3	63.77	0	0.00	64.00	3	5,719	0.05%
2022/12/07	10	64.72	2	65.45	64.30	8	5,716	0.14%
2022/12/06	1	66.00	1	66.10	66.10	0	5,696	0.00%
2022/12/05	9	69.26	9	68.71	68.20	0	5,685	0.00%
2022/12/02	2	68.30	4	68.03	68.00	-2	5,654	-0.04%
2022/12/01	2	67.65	3	67.73	68.00	-1	5,641	-0.02%
2022/11/29	2	64.30	0	0.00	64.30	2	5,610	0.04%
2022/11/28	3	64.90	0	0.00	64.90	3	5,614	0.05%
2022/11/25	2	65.50	0	0.00	65.20	2	5,617	0.04%
2022/11/24	0	0.00	5	65.70	66.10	-5	5,615	-0.09%
2022/11/23	2	64.10	0	0.00	64.30	2	5,568	0.04%
2022/11/22	6.1	63.84	0	0.00	63.60	6.1	5,568	0.11%
2022/11/21	1	66.30	0	0.00	65.50	1	5,547	0.02%
2022/11/18	7.1	68.57	13	68.59	67.60	-6	5,540	-0.11%
2022/11/17	11	68.75	11	68.46	68.30	0	5,558	0.00%
2022/11/16	15	67.11	6	67.72	69.00	9	5,487	0.16%
2022/11/15	12	63.13	17.5	64.97	67.40	-5.5	5,320	-0.10%
2022/11/14	1.1	67.50	0	0.00	67.50	1.1	4,863	0.02%
2022/11/11	6	76.82	3	76.50	75.00	3	4,998	0.06%
2022/11/10	8	75.50	3	75.93	75.00	5	4,862	0.10%
2022/11/09	30.5	77.39	31	77.44	76.80	-0.5	4,819	-0.01%
2022/11/08	4	73.55	7	75.39	76.50	-3	4,351	-0.07%
2022/11/07	1	69.40	3	70.10	69.60	-2	4,334	-0.05%
2022/11/04	5	65.34	2	66.40	66.60	3	4,277	0.07%
2022/11/03	1	67.10	0	0.00	67.00	1	4,307	0.02%
2022/11/02	3	68.50	0	0.00	67.80	3	4,309	0.07%
2022/11/01	3	68.33	1	68.00	68.00	2	4,366	0.05%
2022/10/31	1	68.50	0	0.00	68.50	1	4,354	0.02%
2022/10/28	1.1	69.19	1	68.20	67.00	0.1	4,338	0.00%
2022/10/27	3	71.40	5	71.84	72.90	-2	4,307	-0.05%
2022/10/25	0	0.00	1	68.90	68.60	-1	4,422	-0.02%
2022/10/24	2.1	71.17	1	72.50	69.50	1.1	4,469	0.02%
2022/10/21	7	72.04	6	70.90	69.90	1	4,596	0.02%
2022/10/20	12	73.78	11	73.81	74.00	1	4,546	0.02%
2022/10/19	13	74.23	11	73.67	74.90	2	4,500	0.04%
2022/10/18	24	73.85	24	73.77	74.00	0	4,386	0.00%
2022/10/17	5	69.36	6	69.05	70.80	-1	4,107	-0.02%
2022/10/14	1	65.90	1	62.60	65.60	0	3,981	0.00%
2022/10/13	2.2	61.36	4	61.95	60.00	-1.8	4,016	-0.04%
2022/10/12	1	64.70	1	65.70	65.70	0	4,029	0.00%
2022/10/11	3	65.10	5	66.30	65.40	-2	4,023	-0.05%
2022/10/07	1.1	69.34	1	69.00	67.90	0.1	4,017	0.00%
2022/10/06	2.1	66.96	2	68.00	68.00	0.1	4,013	0.00%
2022/10/05	1	66.00	1	67.00	67.20	0	4,016	0.00%
2022/10/04	3	64.23	5	64.26	64.80	-2	4,013	-0.05%
2022/10/03	2	60.60	2	61.70	61.70	0	4,018	0.00%
2022/09/30	2	58.50	2	59.40	61.00	0	4,083	0.00%
2022/09/29	5	61.60	6	59.60	59.40	-1	4,167	-0.02%
2022/09/28	1	63.40	1	62.60	59.70	0	4,243	0.00%
2022/09/27	1	61.20	1	62.30	62.70	0	4,281	0.00%
2022/09/26	1.1	62.95	10	61.18	60.80	-9	4,336	-0.21%
2022/09/23	1	66.50	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	0.00	1	67.20	67.30	-1	4,441	-0.02%
2022/09/19	0	0.00	1	68.70	68.60	-1	4,527	-0.02%
2022/09/16	1	70.60	2	70.00	69.50	-1	4,574	-0.02%
2022/09/15	1	71.90	0	0.00	71.00	1	4,639	0.02%
2022/09/14	1	69.30	0	0.00	71.10	1	4,722	0.02%
2022/09/13	4	71.78	2	71.20	71.10	2	4,779	0.04%
2022/09/07	1	68.50	0	0.00	68.30	1	4,991	0.02%
2022/09/05	5.1	73.79	5	72.30	71.90	0.1	4,984	0.00%
2022/09/02	5	75.60	5	76.60	76.10	0	4,963	0.00%
2022/08/31	1	75.10	1	77.20	77.00	0	4,952	0.00%
2022/08/29	5	75.00	5	74.60	74.30	0	4,984	0.00%
2022/08/26	4	77.80	1	77.60	77.30	3	4,987	0.06%
2022/08/25	12	78.57	1	79.00	78.10	11	5,040	0.22%
2022/08/24	5	78.98	13	77.96	78.00	-8	5,252	-0.15%
2022/08/23	1	76.60	3	76.43	76.60	-2	5,210	-0.04%
2022/08/22	5	78.72	4	78.00	77.80	1	5,185	0.02%
2022/08/19	5	78.36	8	77.99	77.90	-3	5,145	-0.06%
2022/08/18	20	77.53	14	77.95	77.80	6	5,075	0.12%
2022/08/17	2	75.70	3	76.07	75.10	-1	4,915	-0.02%
2022/08/16	10	77.30	8	76.48	76.00	2	4,912	0.04%
2022/08/15	8	77.69	3	77.77	78.50	5	4,862	0.10%
2022/08/12	2	73.85	1	76.20	75.20	1	4,746	0.02%
2022/08/11	4	71.13	3	70.90	70.80	1	4,603	0.02%
2022/08/10	3	69.37	1	69.00	70.60	2	4,606	0.04%
2022/08/09	1	69.00	1	69.10	68.90	0	4,544	0.00%
2022/08/08	9	69.41	8	69.09	69.50	1	4,547	0.02%
2022/08/05	1	67.40	3	67.60	67.30	-2	4,483	-0.04%
2022/08/04	1.8	66.06	1	65.90	66.70	0.8	4,484	0.02%
2022/08/03	1	67.41	0	0.00	67.70	1	4,456	0.02%
2022/08/02	3	68.60	6	67.07	66.60	-3	4,450	-0.07%
2022/08/01	0	0.00	5	70.14	69.90	-5	4,395	-0.11%
2022/07/29	0	0.00	2	75.10	74.10	-2	4,285	-0.05%
2022/07/28	18	78.32	4	77.85	76.60	14	4,233	0.33%
2022/07/27	5	96.50	1	95.70	96.70	4	4,070	0.10%
2022/07/26	1	96.70	0	0.00	96.20	1	4,018	0.02%
2022/07/25	7	100.16	1	100.00	99.00	6	4,036	0.15%
2022/07/22	2	103.99	0	0.00	101.50	2	4,072	0.05%
2022/07/21	0	101.00	0	0.00	102.50	0	4,139	0.00%
2022/07/20	1	102.50	1	101.50	101.00	0	4,284	0.00%
2022/07/19	1	97.80	0	0.00	98.60	1	4,288	0.02%
2022/07/14	0	0.00	1	91.00	91.00	-1	4,246	-0.02%
2022/07/13	3	89.33	6	89.58	89.30	-3	4,230	-0.07%
2022/07/11	1	90.80	0	0.00	90.00	1	4,267	0.02%
2022/07/08	1	90.90	1	91.70	90.60	0	4,246	0.00%
2022/07/07	4	86.70	0	0.00	87.80	4	4,192	0.10%
2022/07/06	2	87.35	2	86.10	86.20	0	4,143	0.00%
2022/07/05	1	84.32	0	0.00	86.50	1	4,142	0.02%
2022/07/01	0	90.40	1	85.50	81.90	-1	4,170	-0.02%
2022/06/30	0	0.00	0.2	91.00	90.00	-0.2	4,076	0.00%
2022/06/29	0	0.00	0.1	95.50	93.80	-0.1	4,020	0.00%
2022/06/28	0	96.80	0.1	95.60	94.70	-0.1	3,986	0.00%
2022/06/27	4	95.65	0	0.00	97.10	4	3,975	0.10%
2022/06/24	0	0.00	1	93.20	93.70	-1	3,952	-0.03%
2022/06/23	0	92.40	0	0.00	91.70	0	3,908	0.00%
2022/06/22	0	92.20	1	92.00	91.70	-1	3,866	-0.03%
2022/06/21	0	0.00	2	95.40	97.50	-2	3,801	-0.05%
2022/06/20	0	0.00	2	94.60	93.60	-2	3,775	-0.05%
2022/06/17	1	102.00	1	104.00	102.00	0	3,668	0.00%
2022/06/16	1	107.00	1	111.00	107.00	0	3,615	0.00%
2022/06/15	3	115.00	2	112.50	112.50	1	3,608	0.03%
2022/06/13	1	116.00	0	0.00	115.00	1	3,650	0.03%
2022/06/10	0	0.00	1	117.50	118.00	-1	3,665	-0.03%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	1	119.00	1	118.50	118.50	0	3,680	0.00%
2022/06/07	0	0.00	1	121.00	120.00	-1	3,688	-0.03%
2022/06/06	1	119.50	0	0.00	119.00	1	3,691	0.03%
2022/06/02	2	119.25	0	0.00	119.00	2	3,742	0.05%
2022/06/01	12	123.25	11	121.05	121.00	1	3,709	0.03%
2022/05/30	1	114.49	0	0.00	114.00	1	3,492	0.03%
2022/05/27	1	112.50	1	111.50	111.50	0	3,558	0.00%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/25	0	109.50	1	110.00	110.00	-1	3,758	-0.03%
2022/05/24	4	111.12	0	0.00	109.50	4	4,117	0.10%
2022/05/23	0	113.50	1	113.00	113.00	-1	4,198	-0.02%
2022/05/20	1	116.50	0	0.00	115.50	1	4,183	0.02%
2022/05/18	2	118.50	2	119.50	118.50	0	4,147	0.00%
2022/05/17	1	114.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	0	115.00	0	0.00	113.00	0	4,113	0.00%
2022/05/13	0	0.00	3.1	116.50	115.00	-3.1	4,163	-0.07%
2022/05/12	0	0.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/10	0	113.50	0	0.00	117.50	0	4,182	0.00%
2022/05/09	0	116.00	0	0.00	113.00	0	4,171	0.00%
2022/05/06	1	117.51	1	117.00	117.00	0	4,173	0.00%
2022/05/05	2	121.50	1	119.50	119.50	1	4,177	0.02%
2022/05/04	0	119.50	0	0.00	119.00	0	4,159	0.00%
2022/04/28	2	115.25	0	0.00	115.50	2	4,171	0.05%
2022/04/27	1	114.00	0	0.00	116.00	1	4,117	0.02%
2022/04/26	7	120.86	1	121.00	119.00	6	4,020	0.15%
2022/04/21	1	125.50	1	126.50	125.50	0	3,937	0.00%
2022/04/18	2	123.00	5	119.50	122.50	-3	4,064	-0.07%
2022/04/15	1	123.00	0	0.00	122.50	1	4,097	0.02%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	0	0.00	3	128.50	128.50	-3	4,267	-0.07%
2022/04/12	1	126.00	0	0.00	128.00	1	4,364	0.02%
2022/04/11	4	128.25	3	128.83	126.00	1	4,512	0.02%
2022/04/08	3.1	130.86	0	131.50	131.00	3	4,545	0.07%
2022/04/07	2	135.75	2	137.97	131.00	0	4,502	0.00%
2022/04/06	0	143.00	0	143.00	142.50	0	4,416	0.00%
2022/04/01	0	0.00	2	145.00	145.00	-2	4,538	-0.04%
2022/03/31	1	147.00	0	0.00	146.00	1	4,634	0.02%
2022/03/30	0	148.50	0	0.00	148.00	0	4,706	0.00%
2022/03/29	0	148.50	0	0.00	148.00	0	4,718	0.00%
2022/03/25	1.2	149.67	0	0.00	149.50	1.2	4,806	0.02%
2022/03/24	1	151.00	1	151.00	152.00	0	4,901	0.00%
2022/03/23	0	0.00	1	150.00	151.50	-1	4,982	-0.02%
2022/03/22	0	0.00	1	148.50	148.00	-1	5,150	-0.02%
2022/03/21	0	0.00	1	152.50	150.00	-1	5,207	-0.02%
2022/03/17	3	147.83	0	0.00	148.00	3	5,245	0.06%
2022/03/16	0	0.00	0	145.50	145.00	0	5,277	0.00%
2022/03/14	2	145.00	1	146.00	148.00	1	5,398	0.02%
2022/03/10	2.1	148.49	0	150.00	148.00	2	5,715	0.04%
2022/03/09	3	144.83	2	145.75	146.00	1	5,782	0.02%
2022/03/08	3.1	143.25	2	144.00	142.50	1.1	5,897	0.02%
2022/03/07	0.1	148.00	2	148.75	147.00	-2	5,927	-0.03%
2022/03/04	7.1	153.65	5	153.80	153.00	2.1	5,994	0.03%
2022/03/03	2	157.00	1	156.00	156.00	1	6,127	0.02%
2022/03/02	2	155.25	2.1	156.51	156.50	-0.1	6,211	0.00%
2022/03/01	2.1	152.52	0	0.00	153.50	2.1	6,202	0.03%
2022/02/25	10.1	156.14	0	0.00	152.00	10.1	6,280	0.16%
2022/02/24	13.1	157.35	9	156.17	156.00	4.1	6,265	0.07%
2022/02/23	3	151.03	1	148.50	154.50	2	6,083	0.03%
2022/02/22	9	145.33	1	146.00	146.00	8	6,358	0.13%
2022/02/21	0	0.00	1	149.50	149.50	-1	7,504	-0.01%
2022/02/18	1.1	147.55	1	148.00	150.00	0.1	8,235	0.00%
2022/02/17	2	149.25	8.3	148.98	149.50	-6.3	8,303	-0.08%
2022/02/15	5	147.50	2	146.50	146.00	3	8,455	0.04%
2022/02/14	0	0.00	1	149.00	149.50	-1	8,475	-0.01%
2022/02/11	1	152.50	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1	153.50	1	153.50	153.50	0	8,699	0.00%
2022/02/09	1	155.50	3	155.17	156.50	-2	8,765	-0.02%
2022/02/08	0	150.00	0	0.00	153.00	0	8,868	0.00%
2022/02/07	4	144.25	0	0.00	146.50	4	8,910	0.04%
2022/01/26	0	147.00	0	0.00	145.50	0	8,992	0.00%
2022/01/25	0	147.50	0	0.00	145.00	0	9,153	0.00%
2022/01/24	1	150.50	3	147.00	149.50	-2	9,426	-0.02%
2022/01/21	2	150.50	1	150.00	149.50	1	9,663	0.01%
2022/01/20	0	155.00	5	154.00	154.00	-5	10,078	-0.05%
2022/01/19	0	0.00	1	155.00	155.00	-1	10,230	-0.01%
2022/01/18	1	155.50	1	160.50	155.50	0	10,457	0.00%
2022/01/17	2	157.00	2	156.50	157.50	0	10,516	0.00%
2022/01/14	2.1	150.00	0.1	151.50	152.00	2	10,633	0.02%
2022/01/13	4	156.13	1	155.00	155.00	3	11,031	0.03%
2022/01/12	2	156.50	0	0.00	156.00	2	11,081	0.02%
2022/01/11	3	159.17	1	162.00	159.00	2	11,147	0.02%
2022/01/10	1	161.50	3	161.83	163.50	-2	11,206	-0.02%
2022/01/07	4	161.38	10	159.50	159.00	-6	11,373	-0.05%
2022/01/06	9	163.22	0	0.00	163.00	9	11,458	0.08%
2022/01/05	9	168.28	1.3	168.30	167.50	7.8	11,517	0.07%
2022/01/04	7	176.36	6.1	174.93	172.50	0.9	11,520	0.01%
2022/01/03	1.1	175.88	2.6	175.31	176.50	-1.5	11,503	-0.01%
2021/12/30	3	171.50	0	171.50	171.50	3	11,577	0.03%
2021/12/29	1	172.47	2	172.00	171.00	-1	11,897	-0.01%
2021/12/28	1	172.01	2	174.00	171.00	-1	12,314	-0.01%
2021/12/27	3	167.00	4	171.00	173.00	-1	12,392	-0.01%
2021/12/24	3	170.00	1	172.00	167.50	2	12,543	0.02%
2021/12/23	1.1	171.91	5	171.40	170.50	-3.9	12,641	-0.03%
2021/12/22	1	174.00	0	0.00	171.00	1	12,757	0.01%
2021/12/21	2	171.75	2	172.50	172.50	0	12,817	0.00%
2021/12/20	1.1	173.85	2	173.25	170.50	-0.9	12,865	-0.01%
2021/12/17	8	170.63	9	170.00	170.00	-1	12,878	-0.01%
2021/12/16	18	172.78	13	172.73	173.00	5	12,975	0.04%
2021/12/15	10	162.00	10	163.45	167.50	0	12,895	0.00%
2021/12/14	5.1	161.21	2	162.50	160.50	3.1	12,907	0.02%
2021/12/13	2	166.50	1	167.00	167.00	1	12,940	0.01%
2021/12/10	5	166.10	2	167.00	165.50	3	13,087	0.02%
2021/12/09	8	169.75	2	169.75	169.00	6	13,075	0.05%
2021/12/08	10.1	173.56	1	173.50	173.00	9.1	13,121	0.07%
2021/12/07	5	175.00	5	177.20	173.00	0	13,391	0.00%
2021/12/06	2.3	172.22	29	173.50	172.50	-26.8	13,493	-0.20%
2021/12/03	0	0.00	7	170.14	170.50	-7	13,607	-0.05%
2021/12/02	3	168.00	3.4	171.74	166.50	-0.4	13,776	0.00%
2021/12/01	28	169.68	6	168.83	169.50	22	14,020	0.16%
2021/11/30	11.2	167.17	4	169.63	166.00	7.2	14,345	0.05%
2021/11/29	4.2	159.79	8.3	158.48	163.50	-4.1	14,557	-0.03%
2021/11/26	3	166.67	1	164.00	162.50	2	14,708	0.01%
2021/11/25	1	169.00	2	171.00	168.00	-1	15,011	-0.01%
2021/11/24	8	169.63	6	166.92	169.00	2	15,081	0.01%
2021/11/23	6.5	170.19	3.3	169.35	169.00	3.2	15,233	0.02%
2021/11/22	2.3	176.37	0	0.00	176.50	2.3	15,337	0.01%
2021/11/19	9.1	174.96	8	176.38	172.50	1.1	15,709	0.01%
2021/11/18	30.1	177.51	24.5	179.57	173.50	5.6	15,879	0.04%
2021/11/17	11	166.15	22.1	168.01	171.50	-11.1	15,099	-0.07%
2021/11/16	2	157.50	2.1	156.62	156.00	-0.1	14,940	0.00%
2021/11/15	4	158.13	2	159.25	156.50	2	15,536	0.01%
2021/11/12	5	154.50	6	154.75	155.00	-1	16,770	-0.01%
2021/11/11	2	153.50	8	153.94	154.50	-6	16,996	-0.04%
2021/11/10	5.3	153.58	2	155.50	152.50	3.3	17,198	0.02%
2021/11/09	5	155.40	6	155.33	155.50	-1	17,489	-0.01%
2021/11/08	0	0.00	3	151.17	152.00	-3	17,513	-0.02%
2021/11/05	4	148.13	15	148.43	148.50	-11	17,807	-0.06%
2021/11/04	2	144.50	2	145.75	144.50	0	18,007	0.00%
2021/11/03	13	146.31	4	146.88	148.50	9	18,247	0.05%
2021/11/02	6	145.67	4	147.13	144.00	2	18,473	0.01%
2021/11/01	18	152.81	6	151.58	150.00	12	18,641	0.06%
2021/10/29	10.1	164.95	5.1	163.72	160.00	5	18,846	0.03%
2021/10/28	14	166.96	9	166.89	164.00	5	19,154	0.03%
2021/10/27	12.3	156.91	11	157.18	158.50	1.3	19,858	0.01%
2021/10/26	4	153.88	5	155.20	152.50	-1	20,775	0.00%
2021/10/25	2	146.75	1	149.50	149.00	1	21,535	0.00%
2021/10/22	1	147.50	32	147.63	148.00	-31	22,191	-0.14%
2021/10/21	43	154.64	9	157.61	151.00	34	22,793	0.15%
2021/10/20	0	0.00	1	147.00	147.00	-1	23,424	0.00%
2021/10/19	25	144.34	25	145.96	145.50	0	24,926	0.00%
2021/10/18	1	140.50	2	142.75	143.00	-1	25,500	0.00%
2021/10/15	26.1	143.09	24	140.50	141.00	2.1	25,649	0.01%
2021/10/14	3	136.87	7	137.43	139.00	-4	25,598	-0.02%
2021/10/13	6	138.25	7	135.14	134.00	-1	25,541	0.00%
2021/10/12	3	142.17	5	142.20	139.00	-2	25,547	-0.01%
2021/10/08	0	0.00	1	148.00	145.00	-1	25,639	0.00%
2021/10/07	3.2	145.75	18	145.11	147.00	-14.8	25,668	-0.06%
2021/10/06	12.2	145.95	15	149.13	140.00	-2.8	25,703	-0.01%
2021/10/05	48	144.97	26	144.62	150.50	22	25,490	0.09%
2021/10/04	6.1	146.48	30	143.37	139.50	-23.9	25,173	-0.09%
2021/10/01	3	150.83	3	149.17	148.50	0	25,123	0.00%
2021/09/30	29	155.05	3	154.83	155.00	26	25,106	0.10%
2021/09/29	7.1	155.56	6	153.92	153.50	1.1	25,212	0.00%
2021/09/28	27.2	167.76	35	162.69	162.00	-7.8	25,688	-0.03%
2021/09/27	1.2	168.70	16	167.81	168.00	-14.9	25,883	-0.06%
2021/09/24	27	163.70	2	165.02	164.00	25	26,181	0.10%
2021/09/23	9.1	161.21	34	159.34	161.00	-25	26,339	-0.09%
2021/09/22	2.2	160.86	2	161.00	160.50	0.2	26,604	0.00%
2021/09/17	5	166.30	10	166.40	169.50	-5	26,950	-0.02%
2021/09/16	5	166.50	3	169.00	165.50	2	27,110	0.01%
2021/09/15	6	167.08	1	165.00	165.00	5	27,266	0.02%
2021/09/14	1	176.04	0	0.00	176.50	1	27,647	0.00%
2021/09/13	1.1	179.07	5	180.00	175.00	-3.9	28,072	-0.01%
2021/09/10	9	184.17	5	188.20	179.00	4	28,528	0.01%
2021/09/09	52	177.68	55.1	174.62	179.50	-3.1	28,530	-0.01%
2021/09/08	14	172.29	11	171.73	169.00	3	28,671	0.01%
2021/09/07	44	177.10	20	176.13	176.50	24	29,141	0.08%
2021/09/06	7.1	174.20	16	175.06	174.50	-8.9	29,420	-0.03%
2021/09/03	10	183.10	4	182.25	180.50	6	29,785	0.02%
2021/09/02	14.7	188.90	3	189.83	186.00	11.7	30,498	0.04%
2021/09/01	8	192.75	9	194.22	195.50	-1	31,476	0.00%
2021/08/31	10	194.20	11	193.73	191.50	-1	32,096	0.00%
2021/08/30	8	190.38	6	191.00	189.00	2	32,647	0.01%
2021/08/27	4	188.25	2	190.25	190.50	2	33,242	0.01%
2021/08/26	5.1	190.39	3	190.83	190.50	2.1	34,115	0.01%
2021/08/25	14	190.86	15	192.97	193.50	-1	35,424	0.00%
2021/08/24	16.2	198.15	13	192.31	190.00	3.2	35,921	0.01%
2021/08/23	10	199.91	12	201.54	202.00	-2	36,217	-0.01%
2021/08/20	17	193.65	11	195.00	190.50	6	36,492	0.02%
2021/08/19	18.1	199.06	15	201.10	189.50	3.1	36,702	0.01%
2021/08/18	35.1	195.53	22	196.77	208.00	13.1	36,877	0.04%
2021/08/17	14.1	220.54	36	218.74	207.50	-22	37,064	-0.06%
2021/08/13	6.1	227.56	2	232.00	224.00	4.1	38,240	0.01%
2021/08/12	3.2	236.91	20.1	240.48	236.50	-16.9	38,758	-0.04%
2021/08/11	7.1	245.11	7.5	243.53	237.00	-0.4	39,687	0.00%
2021/08/10	2	253.50	1	254.50	248.50	1	39,841	0.00%
2021/08/09	12	258.33	6	266.75	252.00	6	40,193	0.01%
2021/08/06	16.1	264.79	7.2	267.22	269.50	8.9	41,121	0.02%
2021/08/05	6	267.25	7	267.57	265.50	-1	41,868	0.00%
2021/08/04	11.1	276.71	13	276.92	274.00	-1.9	42,818	0.00%
2021/08/03	13	284.77	10	287.20	282.50	3	42,779	0.01%
2021/08/02	32.1	289.79	17	290.94	280.00	15.1	42,832	0.04%
2021/07/30	15.3	280.97	15	283.54	276.50	0.3	42,231	0.00%
2021/07/29	20	264.85	19	264.61	275.00	1	41,722	0.00%
2021/07/28	11.1	272.35	6.1	270.46	261.00	5	41,284	0.01%
2021/07/27	12.1	281.85	12.5	279.76	290.00	-0.3	41,322	0.00%
2021/07/26	52.2	280.59	52.4	283.20	276.00	-0.2	40,993	0.00%
2021/07/23	8.1	263.62	16.7	266.45	270.50	-8.6	40,197	-0.02%
2021/07/22	5.1	237.89	18	241.03	246.00	-12.9	39,107	-0.03%
2021/07/21	3	216.67	3	223.33	224.00	0	38,837	0.00%
2021/07/20	1	214.01	4	220.38	214.00	-3	39,098	-0.01%
2021/07/19	1.1	226.00	4	227.25	226.00	-2.9	39,414	-0.01%
2021/07/16	0.2	225.88	1	226.00	225.50	-0.8	39,721	0.00%
2021/07/15	4	222.38	8	223.56	224.50	-4	40,297	-0.01%
2021/07/14	3.1	209.34	7	211.76	215.50	-4	41,013	-0.01%
2021/07/13	12.2	216.29	5	218.82	210.00	7.1	41,311	0.02%
2021/07/12	2	224.75	1	221.50	221.00	1	42,235	0.00%
2021/07/09	5	221.20	2	222.50	220.50	3	43,038	0.01%
2021/07/08	4	228.13	2	226.25	225.00	2	43,962	0.00%
2021/07/07	6	229.40	5.1	230.12	224.00	0.9	44,613	0.00%
2021/07/06	8	232.13	6.2	233.16	231.00	1.8	45,041	0.00%
2021/07/05	17.3	238.82	15.1	239.00	238.50	2.2	45,758	0.00%
2021/07/02	3	226.17	7	228.29	228.00	-4	45,754	-0.01%
2021/07/01	6.1	225.02	11.4	228.95	222.00	-5.3	45,948	-0.01%
2021/06/30	3	224.01	5	225.90	226.00	-2	46,289	0.00%
2021/06/29	16.2	227.71	11.2	230.87	219.00	5	46,999	0.01%
2021/06/28	13	230.77	16	230.03	233.00	-3	46,737	-0.01%
2021/06/25	7	220.99	5	220.10	220.00	2	46,470	0.00%
2021/06/24	4	221.75	5	216.70	217.00	-1	46,369	0.00%
2021/06/23	31.1	223.87	10	219.95	217.50	21.1	46,246	0.05%
2021/06/22	16.1	213.96	16	214.53	212.50	0.1	45,753	0.00%
2021/06/21	12.2	211.41	9.2	213.30	208.00	3.1	45,360	0.01%
2021/06/18	8	225.06	9.4	225.95	222.50	-1.4	44,912	0.00%
2021/06/17	24	223.50	20.1	222.57	228.50	3.9	44,681	0.01%
2021/06/16	18.4	232.34	12	232.42	223.00	6.4	44,410	0.01%
2021/06/15	6	245.08	13.2	243.65	242.50	-7.2	43,982	-0.02%
2021/06/11	22.1	244.67	16.1	241.84	241.00	6.1	44,896	0.01%
2021/06/10	24.2	247.19	19	244.68	240.00	5.2	44,973	0.01%
2021/06/09	26.2	238.67	43.1	242.49	248.00	-16.9	44,862	-0.04%
2021/06/08	16.1	240.95	18.1	240.16	230.50	-2.1	44,752	0.00%
2021/06/07	17	232.09	20	229.88	238.00	-3	44,289	-0.01%
2021/06/04	30.1	231.03	26	229.90	226.50	4.1	43,743	0.01%
2021/06/03	30.3	225.04	51.2	225.26	230.00	-20.9	43,243	-0.05%
2021/06/02	61.4	228.23	81	225.97	216.00	-19.6	42,269	-0.05%
2021/06/01	65	231.34	15.9	228.72	232.50	49.1	40,906	0.12%
2021/05/31	7	207.49	23.1	207.48	211.50	-16.1	39,973	-0.04%
2021/05/28	14	202.57	15	202.07	199.50	-1	39,364	0.00%
2021/05/27	12	197.13	16.2	199.20	200.00	-4.2	39,070	-0.01%
2021/05/26	27	198.09	18.4	196.18	192.50	8.7	38,520	0.02%
2021/05/25	35.6	201.69	25	202.06	199.50	10.6	37,898	0.03%
2021/05/24	10	178.65	27	187.15	190.00	-17	36,643	-0.05%
2021/05/21	11	170.32	10	172.20	176.00	1	35,838	0.00%
2021/05/20	19.3	173.45	16	174.28	169.00	3.3	35,635	0.01%
2021/05/19	23	172.17	28	173.79	179.00	-5	35,152	-0.01%
2021/05/18	7	156.86	6.8	160.40	163.00	0.3	34,334	0.00%
2021/05/17	13.1	157.96	8	153.50	148.50	5.1	34,113	0.01%
2021/05/14	25	175.44	32	176.41	164.50	-7	33,842	-0.02%
2021/05/13	14.1	167.23	21	167.05	171.00	-6.9	32,760	-0.02%
2021/05/12	27	159.61	25.6	160.29	161.00	1.4	31,940	0.00%
2021/05/11	15.1	165.55	3	166.00	162.50	12.1	30,804	0.04%
2021/05/10	11	185.41	8	187.44	180.50	3	30,623	0.01%
2021/05/07	7	182.00	8	181.31	183.00	-1	30,225	0.00%
2021/05/06	6.1	172.74	6.1	173.26	171.00	0	29,853	0.00%
2021/05/05	7	176.57	13	175.50	172.50	-6	29,380	-0.02%
2021/05/04	14	187.14	16	182.13	191.50	-2	29,111	-0.01%
2021/05/03	12	188.79	7	191.14	179.50	5	28,545	0.02%
2021/04/29	3	201.50	7	199.93	199.00	-4	28,395	-0.01%
2021/04/28	13.2	202.83	26	203.35	201.00	-12.9	28,586	-0.04%
2021/04/27	6	201.73	3	197.01	195.50	3	28,353	0.01%
2021/04/26	8	196.94	10	196.00	196.50	-2	28,220	-0.01%
2021/04/23	10	186.80	10	189.10	193.50	0	28,108	0.00%
2021/04/22	8	183.75	6	184.25	176.00	2	28,446	0.01%
2021/04/21	8.1	177.53	15.5	173.04	179.00	-7.4	28,387	-0.03%
2021/04/20	31	197.49	18.1	193.18	182.00	13	27,900	0.05%
2021/04/19	22.2	200.26	7	203.21	198.50	15.2	27,235	0.06%
2021/04/16	42.1	230.70	33	229.85	220.50	9.1	27,122	0.03%
2021/04/15	30	211.52	42.1	211.76	220.00	-12.1	26,314	-0.05%
2021/04/14	26	198.14	33	197.59	200.00	-7	25,679	-0.03%
2021/04/13	30	211.58	31	212.66	202.50	-1	24,924	0.00%
2021/04/12	28.1	214.65	20	209.25	202.50	8.1	24,342	0.03%
2021/04/09	38	237.00	36	233.47	225.00	2	23,930	0.01%
2021/04/08	15.2	230.05	17	234.38	236.50	-1.8	23,464	-0.01%
2021/04/07	13.2	216.71	9	215.78	215.00	4.2	23,107	0.02%
2021/04/06	16	213.63	7.4	216.81	218.50	8.6	22,891	0.04%
2021/04/01	29.1	189.83	29.9	192.48	199.00	-0.8	22,675	0.00%
2021/03/31	3	183.33	0	0.00	181.00	3	22,011	0.01%
2021/03/30	17.1	184.80	0	0.00	183.50	17.1	22,479	0.08%
2021/03/29	1	169.50	4	173.00	174.00	-3	22,643	-0.01%
2021/03/26	3	154.67	6	155.18	158.50	-3	23,226	-0.01%
2021/03/25	0	145.50	0	0.00	144.50	0	23,434	0.00%
2021/03/24	3.1	148.16	14	148.00	148.00	-10.9	23,608	-0.05%
2021/03/23	0	0.00	1	147.50	152.00	-1	23,801	0.00%
2021/03/22	3	156.16	0	0.00	154.00	3	24,108	0.01%
2021/03/19	3	156.17	2	151.00	159.00	1	24,041	0.00%
2021/03/18	2	144.50	7.1	146.29	152.50	-5.1	23,912	-0.02%
2021/03/17	14.1	146.77	10	145.55	139.00	4.1	23,843	0.02%
2021/03/16	10	145.45	11.5	147.46	148.50	-1.5	22,616	-0.01%
2021/03/15	15	131.27	18	133.33	135.00	-3	21,961	-0.01%
2021/03/12	257	118.03	258	121.55	123.00	-1	21,016	0.00%	大買/大賣/
2021/03/11	41	104.07	47	107.35	112.00	-6	19,953	-0.03%
2021/03/10	7	103.64	4	102.75	102.00	3	19,630	0.02%
2021/03/09	29	96.98	30	98.90	100.00	-1	19,296	-0.01%
2021/03/08	3	97.30	0	0.00	96.10	3	19,365	0.02%
2021/03/05	1	98.00	1	99.00	99.20	0	19,397	0.00%
2021/03/04	2	100.50	0	0.00	101.50	2	19,409	0.01%
2021/03/03	2	100.50	2	101.00	101.00	0	19,427	0.00%
2021/03/02	1	103.00	3	105.50	104.50	-2	19,354	-0.01%
2021/02/26	13	100.72	13	100.62	99.80	0	19,082	0.00%
2021/02/25	18	103.75	0.4	101.00	101.00	17.6	18,950	0.09%
2021/02/24	78	113.37	78	110.02	106.50	0	18,832	0.00%
2021/02/23	0	0.00	7.9	111.83	113.50	-7.9	18,669	-0.04%
2021/02/22	5	107.30	10.5	108.03	109.00	-5.5	18,470	-0.03%
2021/02/19	4	101.13	5	103.20	99.70	-1	18,188	-0.01%
2021/02/18	2	96.95	7	97.76	99.30	-5	17,890	-0.03%
2021/02/17	6	93.50	3	94.47	94.80	3	17,744	0.02%
2021/02/05	3	87.90	5	88.60	88.30	-2	17,606	-0.01%
2021/02/04	1	83.10	1	84.60	83.10	0	17,491	0.00%
2021/02/03	2	83.30	5	85.12	83.60	-3	17,453	-0.02%
2021/02/02	5	81.76	0	0.00	81.90	5	17,654	0.03%
2021/02/01	19	82.93	31	82.57	81.60	-12	17,735	-0.07%
2021/01/29	2	87.70	60	85.74	84.00	-58	17,492	-0.33%
2021/01/28	74	92.05	4.5	91.56	88.40	69.5	17,286	0.40%
2021/01/27	4	91.45	1.4	92.34	90.80	2.6	17,175	0.02%
2021/01/26	7	93.91	8	91.70	90.80	-1	17,215	-0.01%
2021/01/25	5	97.32	3	98.00	95.60	2	16,996	0.01%
2021/01/22	5	99.14	4	98.48	101.00	1	17,006	0.01%
2021/01/21	4	97.33	4	97.78	97.90	0	16,945	0.00%
2021/01/20	4	100.45	4	102.49	98.60	0	16,813	0.00%
2021/01/19	4	107.75	2	108.75	109.50	2	16,898	0.01%
2021/01/18	5	108.70	8	110.63	108.50	-3	16,782	-0.02%
2021/01/15	11	109.23	27.4	109.84	110.50	-16.4	16,420	-0.10%
2021/01/14	15	105.50	18.7	105.25	106.00	-3.7	15,638	-0.02%
2021/01/13	3	97.17	16	96.76	96.60	-13	15,309	-0.08%
2021/01/12	8	96.08	7.5	94.90	93.50	0.5	15,066	0.00%
2021/01/11	22	95.65	155	94.95	98.00	-133	14,830	-0.90%	大賣/鉅額交易
2021/01/08	13	93.13	30	92.55	92.90	-17	14,485	-0.12%
2021/01/07	17	89.06	16	87.81	91.90	1	14,161	0.01%
2021/01/06	180	90.12	10.5	88.75	86.10	169.5	13,867	1.22%	大買/鉅額交易
2021/01/05	8.1	88.15	171.1	89.23	87.90	-162.9	13,629	-1.20%	大賣/鉅額交易
2021/01/04	5	92.52	3.8	92.55	90.70	1.2	13,423	0.01%
2020/12/31	186	96.99	195	92.43	93.50	-9	13,225	-0.07%	大買/大賣/
2020/12/30	189	96.08	13	96.72	95.10	176	12,730	1.38%	大買/鉅額交易
2020/12/29	155.3	100.31	337	96.97	95.50	-181.7	12,492	-1.45%	大買/大賣/鉅額交易
2020/12/28	203	97.44	15	98.90	99.00	188	12,246	1.54%	大買/鉅額交易
2020/12/25	8	89.66	8.8	89.60	91.50	-0.8	11,791	-0.01%
2020/12/24	17	87.47	216	86.16	87.50	-199	11,465	-1.74%	大賣/鉅額交易
2020/12/23	214	85.05	23	82.56	85.00	191	10,799	1.77%	大買/鉅額交易
2020/12/22	21.7	82.89	14	82.11	77.50	7.7	10,442	0.07%
2020/12/21	3.5	76.43	232	79.52	80.80	-228.5	9,725	-2.35%	大賣/鉅額交易
2020/12/18	1	72.50	1.7	73.29	73.50	-0.7	9,411	-0.01%
2020/12/17	7	69.73	10.4	71.48	72.20	-3.4	9,180	-0.04%
2020/12/16	3	69.37	2	70.15	68.40	1	8,966	0.01%
2020/12/15	2	68.10	0.1	68.60	67.70	1.9	8,530	0.02%
2020/12/14	0	0.00	1	70.50	68.50	-1	8,452	-0.01%
2020/12/11	1	68.10	1.7	70.68	68.70	-0.7	8,405	-0.01%
2020/12/10	1	68.00	2.7	70.17	67.50	-1.7	8,237	-0.02%
2020/12/09	2	70.10	9	68.28	69.90	-7	8,013	-0.09%
2020/12/08	0	0.00	0.8	65.99	66.50	-0.8	7,848	-0.01%
2020/12/07	0	0.00	1	65.00	65.10	-1	7,784	-0.01%
2020/12/04	2.9	64.80	32	67.27	64.80	-29.1	7,756	-0.38%
2020/12/03	5	67.40	4	67.40	67.40	1	7,653	0.01%
2020/12/02	10.6	68.23	8.4	68.46	66.50	2.2	7,624	0.03%
2020/12/01	1	66.40	1	66.00	65.70	0	7,342	0.00%
2020/11/30	5	65.88	9.1	65.54	66.60	-4.1	7,166	-0.06%
2020/11/27	1	61.30	2	63.00	62.50	-1	6,971	-0.01%
2020/11/26	3	59.73	8	61.19	61.90	-5	6,865	-0.07%
2020/11/25	2	59.75	1	59.10	59.10	1	6,848	0.01%
2020/11/24	6	60.63	2	60.60	60.90	4	6,805	0.06%
2020/11/23	95	60.98	43	60.05	60.10	52	6,790	0.77%
2020/11/20	7	60.31	7	59.54	59.80	0	6,750	0.00%
2020/11/19	14	58.99	19.4	59.75	58.40	-5.4	6,661	-0.08%
2020/11/18	112	57.38	2	57.75	57.20	110	6,590	1.67%	大買/鉅額交易
2020/11/17	24	57.10	196	57.96	57.40	-172	6,694	-2.57%	大賣/鉅額交易
2020/11/16	120	58.23	2	58.10	57.00	118	6,670	1.77%	大買/鉅額交易
2020/11/13	1	57.30	6.2	56.43	57.10	-5.2	6,614	-0.08%
2020/11/12	123	56.49	2	58.15	55.00	121	6,515	1.86%	大買/鉅額交易
2020/11/11	1	55.00	241	56.21	56.30	-240	6,390	-3.76%	大賣/鉅額交易
2020/11/10	70	56.45	8	56.99	56.30	62	6,437	0.96%
2020/11/09	203	53.03	194.5	50.83	54.80	8.5	6,022	0.14%	大買/大賣/
2020/11/05	0	0.00	66	50.02	50.30	-66	5,845	-1.13%
2020/11/04	1	49.45	0	0.00	50.40	1	5,846	0.02%
2020/11/03	5.6	50.30	1	51.00	49.70	4.6	5,814	0.08%
2020/10/30	2	52.85	8	51.36	51.20	-6	5,847	-0.10%
2020/10/29	6	51.52	6.4	50.95	52.50	-0.4	5,939	-0.01%
2020/10/28	16.1	51.21	13	51.19	51.20	3.1	5,850	0.05%
2020/10/27	8.8	48.55	14.2	48.80	48.40	-5.4	5,502	-0.10%
2020/10/26	253.6	47.51	4	47.66	47.00	249.6	5,212	4.79%	大買/鉅額交易
2020/10/14	1	33.50	0	0.00	33.50	1	5,038	0.02%
2020/10/12	1	32.80	0	0.00	32.60	1	5,098	0.02%
2020/10/08	6	34.12	372	33.88	34.15	-366	5,174	-7.07%	大賣/鉅額交易
2020/10/07	0	0.00	4	33.95	34.00	-4	5,338	-0.07%
2020/10/06	23	33.57	1	33.50	33.50	22	5,610	0.39%
2020/10/05	2	32.90	1	32.90	33.25	1	5,803	0.02%
2020/09/29	298	32.61	1	32.80	32.30	297	6,154	4.83%	大買/鉅額交易
2020/09/28	40	31.50	0	0.00	31.75	40	6,419	0.62%
2020/09/25	1	31.30	0	0.00	30.55	1	6,892	0.01%
2020/09/24	1	32.20	0	0.00	32.05	1	7,514	0.01%
2020/09/21	5	33.55	0	0.00	33.40	5	7,659	0.07%
2020/09/16	2	33.25	0	0.00	33.00	2	8,187	0.02%
2020/09/15	0	0.00	1	33.10	33.05	-1	8,308	-0.01%
2020/09/14	0	0.00	1	33.20	33.20	-1	8,419	-0.01%
2020/09/10	3	33.00	4	33.18	32.65	-1	8,504	-0.01%
2020/09/04	2	32.10	275	32.04	32.35	-273	9,142	-2.99%	大賣/鉅額交易
2020/09/03	1	32.90	2	33.20	32.90	-1	9,178	-0.01%
2020/08/31	1	33.15	0	0.00	33.05	1	9,520	0.01%
2020/08/28	0	0.00	2	32.10	32.70	-2	9,623	-0.02%
2020/08/27	3	32.25	2	33.20	32.10	1	9,829	0.01%
2020/08/26	3	33.20	0	0.00	33.00	3	9,797	0.03%
2020/08/25	4	33.38	0	0.00	33.25	4	9,811	0.04%
2020/08/24	71	33.21	73	33.05	33.20	-2	9,816	-0.02%
2020/08/21	101	33.25	110	33.57	33.45	-9	9,858	-0.09%	大買/大賣/
2020/08/20	17	33.00	1	34.90	32.95	16	9,864	0.16%
2020/08/18	1	37.20	12	37.81	37.05	-11	9,735	-0.11%
2020/08/17	7	36.79	12	37.18	37.30	-5	9,709	-0.05%
2020/08/14	0	0.00	1	36.40	36.40	-1	9,816	-0.01%
2020/08/13	15	37.50	0	0.00	36.85	15	9,891	0.15%
2020/08/12	57	36.60	4	37.89	37.95	53	9,990	0.53%
2020/08/11	173	36.45	0	0.00	35.85	173	9,929	1.74%	大買/鉅額交易
2020/08/10	43	37.43	12	38.00	37.00	31	10,113	0.31%
2020/08/07	17	37.57	72	37.99	37.90	-55	10,364	-0.53%
2020/08/06	80	37.52	0	0.00	37.50	80	11,129	0.72%
2020/08/05	1	37.85	5	37.82	38.45	-4	11,261	-0.04%
2020/08/04	0	0.00	2	37.43	36.95	-2	11,444	-0.02%
2020/08/03	5	37.10	4	37.10	37.00	1	11,809	0.01%
2020/07/31	7	37.00	0	0.00	36.85	7	12,486	0.06%
2020/07/30	0	0.00	1	37.10	36.70	-1	12,943	-0.01%
2020/07/29	1	35.40	1	35.80	35.75	0	13,194	0.00%
2020/07/28	5	36.37	16	35.85	35.55	-11	13,258	-0.08%
2020/07/27	1	37.25	332	37.49	36.70	-331	13,268	-2.49%	大賣/鉅額交易
2020/07/24	4	37.45	4	39.05	36.00	0	13,356	0.00%
2020/07/23	1	38.40	2	37.93	38.00	-1	13,411	-0.01%
2020/07/21	6	36.03	1	35.85	36.20	5	13,699	0.04%
2020/07/20	2	35.10	0	0.00	35.85	2	13,805	0.01%
2020/07/17	1	36.60	5	36.37	35.45	-4	13,933	-0.03%
2020/07/16	0	0.00	2	36.45	36.30	-2	13,969	-0.01%
2020/07/15	5	37.36	11	36.90	36.85	-6	14,073	-0.04%
2020/07/14	6	38.02	5	37.92	37.60	1	14,035	0.01%
2020/07/13	22	38.29	11	37.76	38.35	11	13,921	0.08%
2020/07/10	8	37.20	2	36.80	36.50	6	13,910	0.04%
2020/07/09	15	37.40	14	37.00	37.20	1	13,865	0.01%
2020/07/08	332	37.71	1	38.15	37.60	331	13,782	2.40%	大買/鉅額交易
2020/07/07	7	36.44	3	36.93	37.05	4	13,740	0.03%
2020/07/06	10.1	38.12	339.5	38.20	38.05	-329.4	13,518	-2.44%	大賣/鉅額交易
2020/07/03	8	34.85	14	35.52	36.95	-6	13,152	-0.05%
2020/07/02	0	0.00	13	33.60	33.70	-13	12,618	-0.10%
2020/07/01	0.5	32.45	0	0.00	32.50	0.5	12,526	0.00%
2020/06/29	3	32.48	0	0.00	32.10	3	12,586	0.02%
2020/06/24	1	33.40	6	33.35	33.40	-5	12,549	-0.04%
2020/06/23	10	33.25	9	33.54	34.10	1	12,422	0.01%
2020/06/22	0	0.00	11	33.12	32.65	-11	12,237	-0.09%
2020/06/19	4	33.15	2	32.95	32.75	2	12,203	0.02%
2020/06/18	4	32.71	0	0.00	32.40	4	12,136	0.03%
2020/06/17	0	0.00	2	32.20	32.15	-2	12,097	-0.02%
2020/06/16	5	32.40	9	32.15	32.15	-4	12,131	-0.03%
2020/06/15	1	33.10	8	33.46	32.30	-7	12,122	-0.06%
2020/06/12	2	31.55	2	32.60	32.65	0	12,011	0.00%
2020/06/11	6	32.57	3	33.05	31.65	3	12,006	0.02%
2020/06/10	0	0.00	1	32.45	32.45	-1	11,876	-0.01%
2020/06/09	0	0.00	10	32.68	32.45	-10	12,063	-0.08%
2020/06/08	0	0.00	1	32.90	32.25	-1	12,309	-0.01%
2020/06/05	2	32.75	3	32.97	32.65	-1	12,621	-0.01%
2020/06/04	5	32.28	1	32.25	32.30	4	12,878	0.03%
2020/06/03	16	32.08	9	32.09	32.20	7	12,993	0.05%
2020/06/02	3	30.83	0	0.00	30.65	3	13,175	0.02%
2020/06/01	6	31.08	5	30.99	30.80	1	13,257	0.01%
2020/05/29	3	30.28	2	30.45	30.35	1	13,309	0.01%
2020/05/28	6	30.53	1	30.05	30.15	5	13,487	0.04%
2020/05/27	8	31.06	2	31.13	30.80	6	13,504	0.04%
2020/05/26	1	30.75	10	30.90	30.75	-9	13,571	-0.07%
2020/05/25	5	31.09	0	0.00	30.85	5	13,651	0.04%
2020/05/22	6	31.23	0	0.00	31.10	6	13,957	0.04%
2020/05/21	7	32.36	5	32.60	32.30	2	13,961	0.01%
2020/05/20	1	31.55	6	31.68	32.00	-5	13,923	-0.04%
2020/05/19	10	31.34	7	31.49	31.85	3	13,972	0.02%
2020/05/18	0	0.00	1	30.20	30.00	-1	13,885	-0.01%
2020/05/15	5	31.25	0	0.00	31.20	5	14,215	0.04%
2020/05/14	4	31.20	3	31.55	31.15	1	14,552	0.01%
2020/05/13	27	30.54	3	30.93	31.60	24	14,457	0.17%
2020/05/12	12	31.63	14	32.07	32.10	-2	13,689	-0.01%
2020/05/11	161	32.88	1	33.10	31.95	160	13,404	1.19%	大買/鉅額交易
2020/05/08	4	36.49	3	35.65	35.50	1	13,050	0.01%
2020/05/07	181	36.20	7	36.32	36.50	174	12,651	1.38%	大買/鉅額交易
2020/05/06	6	35.41	347	35.17	35.00	-341	11,977	-2.85%	大賣/鉅額交易
2020/05/05	0	0.00	3	34.05	33.70	-3	11,439	-0.03%
2020/05/04	0	0.00	1	32.45	32.85	-1	11,179	-0.01%
2020/04/30	6	31.52	2	31.60	32.20	4	11,116	0.04%
2020/04/29	0	0.00	1	32.60	32.05	-1	11,001	-0.01%
2020/04/28	5	32.61	7	33.03	31.45	-2	10,887	-0.02%
2020/04/27	8	33.28	6	33.71	33.15	2	10,629	0.02%
2020/04/24	0	0.00	4	31.99	32.20	-4	10,392	-0.04%
2020/04/23	11	30.79	0	0.00	30.90	11	10,362	0.11%
2020/04/22	327	30.31	1	30.20	30.15	326	10,319	3.16%	大買/鉅額交易
2020/04/20	2	32.15	3	31.85	31.70	-1	10,104	-0.01%
2020/04/16	0	0.00	9	33.23	34.05	-9	10,117	-0.09%
2020/04/15	14	32.99	7	34.66	33.00	7	10,158	0.07%
2020/04/14	0	0.00	9	33.17	33.40	-9	9,868	-0.09%
2020/04/10	13	32.17	12	31.49	31.35	1	9,633	0.01%
2020/04/09	3	30.72	3	30.75	31.40	0	9,501	0.00%
2020/04/08	0	0.00	1	30.00	30.75	-1	9,417	-0.01%
2020/04/07	2	29.95	6	29.67	30.00	-4	9,309	-0.04%
2020/03/31	2	28.55	0	0.00	28.30	2	9,101	0.02%
2020/03/30	0	0.00	1	28.25	28.90	-1	9,008	-0.01%
2020/03/26	0	0.00	1	28.10	27.95	-1	8,942	-0.01%
2020/03/25	1	27.20	120	27.02	26.70	-119	8,942	-1.33%	大賣/鉅額交易
2020/03/18	0	0.00	1	27.95	27.10	-1	8,750	-0.01%
2020/03/17	1	27.15	0	0.00	27.25	1	8,738	0.01%
2020/03/16	4	26.93	3	26.48	26.30	1	8,655	0.01%
2020/03/13	1	26.15	1	26.80	26.65	0	8,542	0.00%
2020/03/12	210	31.30	89	29.38	28.95	121	8,308	1.46%	大買/鉅額交易
2020/03/11	8	32.20	9	32.58	32.15	-1	8,032	-0.01%
2020/03/10	13	31.58	144	31.34	31.15	-131	7,669	-1.71%	大賣/鉅額交易
2020/03/09	7	31.94	6	30.51	30.50	1	7,272	0.01%
2020/03/06	13	32.32	16	32.90	33.05	-3	7,047	-0.04%
2020/03/03	2	30.55	2	31.33	31.05	0	6,666	0.00%
2020/03/02	4	30.00	23	30.13	30.15	-19	6,555	-0.29%
2020/02/27	0	0.00	1	30.20	30.40	-1	6,519	-0.02%
2020/02/26	4	29.94	2	29.68	30.15	2	6,680	0.03%
2020/02/25	8	29.85	1	30.45	29.35	7	6,769	0.10%
2020/02/24	5	31.58	5	31.45	31.70	0	6,480	0.00%
2020/02/21	19	31.69	37	31.31	31.55	-18	6,512	-0.28%
2020/02/20	131	31.46	24	31.48	31.30	107	6,546	1.63%	大買/鉅額交易
2020/02/19	13	31.43	14	31.53	31.80	-1	6,446	-0.02%
2020/02/18	12	31.23	115	31.22	31.60	-103	6,342	-1.62%	大賣/鉅額交易
2020/02/17	55	29.95	16	30.45	31.20	39	6,005	0.65%
2020/02/14	16	27.53	56	28.06	28.40	-40	5,467	-0.73%
2020/02/13	105	26.10	1	25.95	26.30	104	5,214	1.99%	大買/鉅額交易
2020/02/12	1	25.85	3	25.25	26.05	-2	5,171	-0.04%
2020/02/10	5	24.41	0	0.00	24.30	5	5,357	0.09%
2020/02/06	0	0.00	1	25.65	25.55	-1	5,398	-0.02%
2020/02/04	0	0.00	1	26.05	26.20	-1	5,467	-0.02%
2020/01/30	1	26.05	4	25.88	25.75	-3	5,524	-0.05%
2020/01/17	0	0.00	12	27.37	27.55	-12	5,571	-0.22%
2020/01/16	3	26.42	0	0.00	26.70	3	5,429	0.06%
2020/01/15	0	0.00	3	26.00	26.00	-3	5,297	-0.06%
2020/01/14	0	0.00	17	25.44	25.65	-17	5,214	-0.33%
2020/01/13	2	25.05	0	0.00	25.40	2	5,169	0.04%
2020/01/10	15	25.29	8	25.38	25.60	7	5,054	0.14%
2020/01/09	0	0.00	10	24.60	24.85	-10	4,879	-0.20%
2020/01/08	5	22.85	0	0.00	22.90	5	4,753	0.11%
2020/01/06	8	22.99	0	0.00	22.90	8	4,749	0.17%
2019/12/27	3	23.65	0	0.00	23.70	3	4,633	0.06%
2019/12/25	0	0.00	1	23.55	23.50	-1	4,604	-0.02%
2019/12/20	2	24.25	2	24.35	24.15	0	4,497	0.00%
2019/12/19	0	0.00	2	25.05	25.00	-2	4,424	-0.05%
2019/12/17	3	25.05	0	0.00	24.40	3	4,394	0.07%
2019/12/16	0.4	24.80	0	0.00	24.90	0.4	4,326	0.01%
2019/12/13	2	24.85	0	0.00	24.70	2	4,325	0.05%
2019/12/12	3	25.37	2	25.25	25.25	1	4,300	0.02%
2019/12/10	3	25.65	0	0.00	26.00	3	4,130	0.07%
2019/12/09	0.5	25.55	0	0.00	25.60	0.5	4,095	0.01%
2019/12/06	2	25.50	0	0.00	25.50	2	4,059	0.05%
2019/12/05	2	25.90	0	0.00	25.75	2	4,015	0.05%
2019/11/28	0	0.00	2	26.30	26.30	-2	3,710	-0.05%
2019/11/27	2	25.50	0	0.00	26.10	2	3,641	0.05%
2019/11/26	0	0.00	52	25.89	25.70	-52	3,573	-1.45%
2019/11/25	46	25.62	1	25.80	25.80	45	3,521	1.28%
2019/11/22	7	25.44	9	25.31	25.50	-2	3,237	-0.06%
2019/11/21	7	24.84	5	24.95	25.00	2	3,016	0.07%
2019/11/19	1	23.90	3	25.23	23.85	-2	2,829	-0.07%
2019/11/18	0	0.00	2	24.60	24.80	-2	2,650	-0.08%
2019/11/15	4	23.99	0	0.00	24.05	4	2,588	0.15%
2019/11/14	2	23.90	0	0.00	23.55	2	2,534	0.08%
2019/11/12	0	0.00	7	24.41	24.95	-7	2,389	-0.29%
2019/11/11	5	24.48	0	0.00	24.15	5	2,359	0.21%
2019/11/07	2	24.45	10	24.56	25.00	-8	2,208	-0.36%
2019/11/06	1	23.90	4	24.41	24.05	-3	2,100	-0.14%
2019/11/05	3	23.80	11	23.98	24.00	-8	2,055	-0.39%
2019/11/04	8	24.23	11	24.57	24.00	-3	2,008	-0.15%
2019/11/01	0	0.00	4	23.98	24.10	-4	1,906	-0.21%
2019/10/31	5	23.65	6	23.94	23.80	-1	1,885	-0.05%
2019/10/30	1	24.00	4	23.93	23.90	-3	1,832	-0.16%
2019/10/29	14	23.93	0	0.00	23.40	14	1,786	0.78%
2019/10/28	13	24.30	7	24.73	24.90	6	1,648	0.36%
2019/10/25	3	22.85	0	0.00	22.95	3	1,460	0.21%
2019/10/24	0	0.00	2	22.55	22.50	-2	1,461	-0.14%
2019/10/23	0	0.00	1	22.60	22.55	-1	1,503	-0.07%
2019/10/15	1	22.40	0	0.00	22.20	1	1,518	0.07%
2019/10/14	0	0.00	1	21.95	21.85	-1	1,489	-0.07%
2019/10/08	0	0.00	1	21.65	21.60	-1	1,503	-0.07%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/23	2	22.20	0	0.00	21.95	2	1,597	0.13%
2019/09/20	0	0.00	0	22.10	22.10	0	1,591	0.00%
2019/09/19	0	0.00	0.2	21.80	21.70	-0.2	1,579	-0.01%
2019/09/18	0	0.00	0.1	21.80	21.80	-0.1	1,571	-0.01%
2019/09/09	0	0.00	1	23.45	23.05	-1	1,618	-0.06%
2019/09/04	0	0.00	1	23.35	23.20	-1	1,652	-0.06%
2019/09/03	2	23.53	0	0.00	23.40	2	1,656	0.12%
2019/09/02	4	23.63	0	0.00	23.75	4	1,629	0.25%
2019/08/15	0	0.00	3	21.55	22.00	-3	1,731	-0.17%
2019/08/13	0	0.00	1	21.75	21.80	-1	1,833	-0.05%
2019/08/12	0	0.00	1	21.70	22.10	-1	1,854	-0.05%
2019/08/08	1	21.05	0	0.00	21.20	1	1,850	0.05%
2019/07/29	1	22.80	0	0.00	22.80	1	2,095	0.05%
2019/07/17	0	0.00	2	23.58	23.40	-2	2,570	-0.08%
2019/07/10	0	0.00	2	23.55	23.90	-2	2,978	-0.07%
2019/07/03	2	23.95	7	23.74	23.45	-5	3,404	-0.15%
2019/07/02	2	24.15	0	0.00	24.10	2	3,462	0.06%
2019/07/01	2	23.60	0	0.00	23.70	2	3,454	0.06%
2019/06/27	0	0.00	10	23.30	23.25	-10	3,518	-0.28%
2019/06/25	1	23.25	0	0.00	23.00	1	3,599	0.03%
2019/06/24	0	0.00	2	23.50	23.45	-2	3,665	-0.05%
2019/06/21	2	23.00	1	23.15	23.10	1	3,737	0.03%
2019/06/20	0	0.00	5	23.30	23.30	-5	3,805	-0.13%
2019/06/18	2	23.00	2	22.90	22.60	0	4,151	0.00%
2019/06/12	0	0.00	3	22.55	22.50	-3	4,912	-0.06%
2019/06/11	0	0.00	2	21.90	21.90	-2	4,886	-0.04%
2019/05/31	2	21.40	0	0.00	21.40	2	4,881	0.04%
2019/05/24	0	0.00	1	21.20	20.95	-1	5,067	-0.02%
2019/05/23	0	0.00	1	21.45	21.25	-1	5,040	-0.02%
2019/05/21	4	19.76	0	0.00	20.60	4	4,972	0.08%
2019/05/20	7	21.07	0	0.00	20.65	7	4,902	0.14%
2019/05/16	1	22.75	0	0.00	22.45	1	5,076	0.02%
2019/05/13	2	22.55	7	22.25	22.05	-5	5,062	-0.10%
2019/05/10	1	23.00	0	0.00	23.20	1	5,029	0.02%
2019/05/09	6	24.00	0	0.00	23.20	6	5,053	0.12%
2019/05/03	4	25.11	2	25.05	25.05	2	4,991	0.04%
2019/05/02	1	24.85	0	0.00	24.85	1	5,002	0.02%
2019/04/29	2	25.00	1	25.90	24.95	1	4,995	0.02%
2019/04/26	14	26.22	0	0.00	26.50	14	4,899	0.29%
2019/04/25	16	26.28	11	26.00	26.40	5	4,713	0.11%
2019/04/23	0	0.00	3	26.25	26.20	-3	4,795	-0.06%
2019/04/22	5	26.30	9	25.76	26.50	-4	4,687	-0.09%
2019/04/19	6	24.68	3	24.75	24.80	3	4,529	0.07%
2019/04/18	1	24.10	0	0.00	24.00	1	4,587	0.02%
2019/04/17	0	0.00	1	25.10	24.65	-1	4,558	-0.02%
2019/04/16	1	24.60	0	0.00	24.60	1	4,542	0.02%
2019/04/12	11	25.40	11	25.82	25.40	0	4,497	0.00%
2019/04/11	2	26.30	2	25.80	25.60	0	4,521	0.00%
2019/04/10	7	26.39	0	0.00	26.35	7	4,474	0.16%
2019/04/02	10	25.35	23	25.23	25.35	-13	4,248	-0.31%
2019/03/27	5	25.25	5	25.30	25.20	0	4,472	0.00%
2019/03/26	3	25.90	0	0.00	25.80	3	4,726	0.06%
2019/03/22	18	26.73	12	26.81	26.50	6	4,912	0.12%
2019/03/20	10	25.65	0	0.00	25.10	10	4,913	0.20%
2019/03/19	13	25.19	18	24.93	25.25	-5	4,776	-0.10%
2019/03/18	0	0.00	3	24.33	24.60	-3	4,557	-0.07%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/08	0	0.00	2	21.60	21.65	-2	4,549	-0.04%
2019/02/26	0	0.00	1	22.55	22.60	-1	4,487	-0.02%
2019/02/15	1	21.50	3	21.65	21.25	-2	4,246	-0.05%
2019/02/12	0	0.00	1	23.15	23.20	-1	4,088	-0.02%
2019/02/11	2	22.90	0	0.00	23.20	2	4,110	0.05%
2019/01/30	0	0.00	2	23.05	22.65	-2	4,084	-0.05%
2019/01/25	1	22.20	2	22.25	22.25	-1	3,993	-0.03%
2019/01/18	1	22.00	0	0.00	22.05	1	3,976	0.03%
2019/01/16	4	21.95	0	0.00	21.70	4	4,009	0.10%
2019/01/09	10	24.35	1	24.35	24.30	9	3,626	0.25%
2019/01/07	4	24.33	0	0.00	24.10	4	3,565	0.11%
2019/01/04	0	0.00	2	24.25	24.05	-2	3,541	-0.06%
2019/01/03	1	24.90	0	0.00	24.80	1	3,535	0.03%
2019/01/02	3	26.30	0	0.00	25.90	3	3,478	0.09%
2018/12/27	0	0.00	3	26.30	26.35	-3	3,434	-0.09%
2018/12/25	1	27.40	0	0.00	27.35	1	3,315	0.03%
2018/12/24	4	29.30	1	28.85	28.45	3	3,268	0.09%
2018/12/21	8	27.58	9	28.01	28.25	-1	3,155	-0.03%
2018/12/20	8	28.23	11	29.05	27.85	-3	3,073	-0.10%
2018/12/19	16	29.43	24	29.12	29.30	-8	2,877	-0.28%
2018/12/18	4	28.75	5	28.88	28.25	-1	2,555	-0.04%
2018/12/17	2	28.20	0	0.00	28.10	2	2,408	0.08%
2018/12/14	3	28.47	14	28.55	29.00	-11	2,227	-0.49%
2018/12/13	0	0.00	2	26.40	26.60	-2	1,878	-0.11%
2018/12/11	1	25.35	1	25.00	25.75	0	1,795	0.00%
2018/12/10	2	25.33	0	0.00	24.85	2	1,772	0.11%
2018/12/06	0	0.00	1	26.60	25.55	-1	1,568	-0.06%
2018/12/05	1	26.35	0	0.00	26.30	1	1,527	0.07%
2018/12/03	0	0.00	2	26.63	26.85	-2	1,576	-0.13%
2018/11/30	0	0.00	5	25.30	25.65	-5	1,510	-0.33%
2018/11/29	0	0.00	2	25.20	24.90	-2	1,470	-0.14%
2018/11/28	2	25.30	0	0.00	25.25	2	1,438	0.14%
2018/11/19	0	0.00	1	25.30	24.90	-1	1,609	-0.06%
2018/11/16	0	0.00	5	24.70	24.90	-5	1,603	-0.31%
2018/11/01	0	0.00	1	23.00	23.30	-1	1,669	-0.06%
2018/10/31	1	22.55	0	0.00	22.60	1	1,644	0.06%
2018/10/25	0	0.00	4	23.18	23.25	-4	1,618	-0.25%
2018/10/24	0	0.00	3	23.10	23.35	-3	1,583	-0.19%
2018/10/23	3	22.85	0	0.00	22.45	3	1,559	0.19%
2018/10/11	2	21.10	8	21.10	21.10	-6	1,556	-0.39%
2018/09/25	1	24.55	0	0.00	24.50	1	1,689	0.06%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/14	10	24.90	0	0.00	25.25	10	1,704	0.59%
2018/09/10	1	24.45	1	25.00	24.85	0	1,741	0.00%
2018/09/07	1	23.80	0	0.00	24.10	1	1,735	0.06%
2018/08/29	0	0.00	11	26.12	26.35	-11	1,819	-0.60%
2018/08/27	1	26.10	0	0.00	26.10	1	1,825	0.05%
2018/08/24	1	25.45	1	25.40	25.30	0	1,805	0.00%
2018/08/21	0	0.00	0.4	24.50	24.60	-0.4	1,783	-0.02%
2018/08/17	2	24.70	2	24.68	24.50	0	1,787	0.00%
2018/08/15	1	23.15	0	0.00	23.20	1	1,713	0.06%
2018/08/13	0	0.00	10	23.23	23.35	-10	1,692	-0.59%
2018/08/10	0	0.00	2	25.00	24.60	-2	1,641	-0.12%
2018/08/01	5	25.25	0	0.00	25.15	5	1,682	0.30%
2018/07/31	5	25.05	0	0.00	25.10	5	1,693	0.30%
2018/07/19	0	0.00	4	25.65	25.55	-4	1,889	-0.21%
2018/07/06	0	0.00	1	26.30	26.45	-1	2,310	-0.04%
2018/07/03	2	27.18	0	0.00	27.35	2	2,807	0.07%
2018/06/26	0	0.00	5	25.95	26.05	-5	3,214	-0.16%
2018/06/21	1	28.30	0	0.00	28.25	1	3,241	0.03%
2018/06/20	1	27.65	0	0.00	27.50	1	3,260	0.03%
2018/06/13	5	29.25	1	29.20	28.25	4	3,333	0.12%
2018/06/11	1	29.25	1	29.60	29.00	0	3,312	0.00%
2018/06/08	1	28.95	4	28.99	29.00	-3	3,360	-0.09%
2018/06/07	0	0.00	3	28.55	28.70	-3	3,375	-0.09%
2018/06/06	0	0.00	1	28.15	28.55	-1	3,365	-0.03%
2018/06/05	0	0.00	2	27.45	27.05	-2	3,392	-0.06%
2018/06/04	3	27.25	0	0.00	27.25	3	3,463	0.09%
2018/05/30	1	26.30	0	0.00	26.25	1	3,556	0.03%
2018/05/28	1	26.95	0	0.00	26.80	1	3,554	0.03%
2018/05/22	0	0.00	4	27.03	27.15	-4	3,583	-0.11%
2018/05/15	10	26.20	10	26.05	26.05	0	3,716	0.00%
2018/05/10	0	0.00	11	26.00	26.30	-11	3,829	-0.29%
2018/05/09	1	25.85	0	0.00	25.85	1	3,823	0.03%
2018/05/08	7	26.05	0	0.00	26.25	7	3,827	0.18%
2018/05/07	10	25.90	0	0.00	25.75	10	3,827	0.26%
2018/05/04	0	0.00	6	25.75	25.80	-6	3,838	-0.16%
2018/05/03	1	25.90	16	25.93	25.80	-15	3,831	-0.39%
2018/04/30	10	26.00	10	25.95	25.95	0	3,820	0.00%
2018/04/26	0	0.00	1	28.00	27.40	-1	3,796	-0.03%
2018/04/20	3	29.20	0	0.00	28.55	3	3,777	0.08%
2018/04/18	5	27.50	5	27.75	27.75	0	3,706	0.00%
2018/04/17	2	28.48	0	0.00	28.15	2	3,643	0.05%
2018/04/16	10	30.95	11	30.35	30.35	-1	3,572	-0.03%
2018/04/13	2	30.45	2	30.63	30.80	0	3,613	0.00%
2018/04/12	1	30.50	0	0.00	30.90	1	3,645	0.03%
2018/04/11	11.6	30.82	0	0.00	30.40	11.6	3,870	0.30%
2018/04/10	11	32.33	5	30.90	30.90	6	3,913	0.15%
2018/04/09	1	33.00	0	0.00	32.80	1	3,788	0.03%
2018/03/30	5	32.18	6	31.88	31.85	-1	3,369	-0.03%
2018/03/28	0	0.00	8	31.20	31.15	-8	3,283	-0.24%
2018/03/26	0	0.00	2	31.05	31.60	-2	3,407	-0.06%
2018/03/23	18	30.79	15	30.79	31.20	3	3,681	0.08%
2018/03/22	0	0.00	21	31.94	31.60	-21	3,690	-0.57%
2018/03/20	0	0.00	2	30.40	30.40	-2	3,625	-0.06%
2018/03/14	19	31.40	20	30.83	30.80	-1	3,789	-0.03%
2018/03/13	0	0.00	2	31.15	31.30	-2	3,722	-0.05%
2018/03/12	0	0.00	1	30.65	30.65	-1	3,695	-0.03%
2018/03/09	2	31.20	10	31.00	31.00	-8	3,693	-0.22%
2018/03/08	0	0.00	7	30.29	30.35	-7	3,609	-0.19%
2018/03/07	0	0.00	9	29.63	30.10	-9	3,560	-0.25%
2018/03/06	1	27.85	0	0.00	27.55	1	3,476	0.03%
2018/03/05	2	27.98	0	0.00	27.60	2	3,584	0.06%
2018/03/02	1	28.40	4	28.38	28.25	-3	3,619	-0.08%
2018/03/01	0	0.00	2	28.00	27.95	-2	3,644	-0.05%
2018/02/27	0	0.00	2	28.05	28.20	-2	3,700	-0.05%
2018/02/26	0	0.00	1	28.30	28.15	-1	3,745	-0.03%
2018/02/23	2	27.78	0	0.00	27.85	2	3,757	0.05%
2018/02/22	2	27.00	0	0.00	27.45	2	3,836	0.05%
2018/02/21	7	26.13	5	26.45	26.90	2	3,983	0.05%
2018/02/06	4	27.68	0	0.00	27.40	4	4,080	0.10%
2018/02/05	0	0.00	1	30.05	30.30	-1	4,101	-0.02%
2018/02/02	2	30.75	0	0.00	30.75	2	4,186	0.05%
2018/01/30	4	30.70	0	0.00	30.70	4	4,441	0.09%
2018/01/25	0	0.00	22	31.19	30.75	-22	4,571	-0.48%
2018/01/24	1	30.90	0	0.00	30.95	1	4,694	0.02%
2018/01/22	2	31.50	0	0.00	31.20	2	4,778	0.04%
2018/01/16	3	31.45	0	0.00	31.10	3	4,842	0.06%
2018/01/15	0	0.00	1	31.00	31.25	-1	4,839	-0.02%
2018/01/12	0	0.00	1	30.65	30.35	-1	4,873	-0.02%
2018/01/10	1	31.00	0	0.00	30.75	1	4,931	0.02%
2018/01/09	0	0.00	11	31.11	30.90	-11	4,960	-0.22%
2018/01/08	7	32.08	1	31.70	31.60	6	4,948	0.12%
2018/01/05	3	33.93	2	33.70	33.20	1	4,898	0.02%
2018/01/04	10	31.95	11	32.20	32.70	-1	4,675	-0.02%
2018/01/03	2	31.60	0	0.00	31.70	2	4,688	0.04%