敦泰 (3545)-陽信-石牌券商分點個股進出

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－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/23	0	0.00	1	80.80	81.60	-1	4,215	-0.02%
2024/04/22	5	80.80	10	81.25	79.60	-5	4,237	-0.12%
2024/04/19	7	82.40	6	81.03	81.70	1	4,254	0.02%
2024/04/18	5	84.10	0	0.00	84.50	5	4,240	0.12%
2024/04/16	10	83.70	1	84.60	83.80	9	4,277	0.21%
2024/04/15	12	87.48	0	0.00	87.30	12	4,266	0.28%
2024/04/12	2	89.10	0	0.00	89.30	2	4,259	0.05%
2024/04/11	8	89.96	0	0.00	89.80	8	4,268	0.19%
2024/04/10	5	92.30	2	92.10	92.50	3	4,256	0.07%
2024/04/08	9	90.52	1	90.40	90.30	8	4,294	0.19%
2024/04/03	8	91.53	0	0.00	91.10	8	4,343	0.18%
2024/04/01	0	0.00	3	95.00	94.90	-3	4,518	-0.07%
2024/03/29	2	95.60	0	0.00	94.80	2	4,548	0.04%
2024/03/28	5	94.70	2	95.45	94.60	3	4,539	0.07%
2024/03/27	6	95.70	1	96.40	95.30	5	4,531	0.11%
2024/03/26	3	95.03	4	96.18	94.70	-1	4,513	-0.02%
2024/03/25	1	96.70	44	95.44	95.20	-43	4,464	-0.96%
2024/03/22	11	90.00	6	93.40	92.70	5	4,389	0.11%
2024/03/21	8	89.33	3	90.50	90.50	5	4,366	0.11%
2024/03/20	9	90.60	0	0.00	90.20	9	4,360	0.21%
2024/03/18	0	0.00	32	90.49	93.00	-32	4,413	-0.73%
2024/03/13	1	92.80	1	92.30	91.90	0	4,545	0.00%
2024/03/12	7	93.33	2	94.10	93.20	5	4,589	0.11%
2024/03/11	0	0.00	1	94.50	94.20	-1	4,656	-0.02%
2024/03/08	6	93.90	1	93.00	92.80	5	4,720	0.11%
2024/03/07	11	94.59	1	94.50	94.50	10	4,795	0.21%
2024/03/06	6	97.37	0	0.00	96.60	6	4,979	0.12%
2024/03/05	2	97.60	0	0.00	98.20	2	5,126	0.04%
2024/03/04	1	98.80	0	0.00	98.80	1	5,534	0.02%
2024/02/27	3	98.17	4	99.18	98.50	-1	6,012	-0.02%
2024/02/26	4	99.90	0	0.00	99.20	4	6,141	0.07%
2024/02/21	3	106.50	0	0.00	105.00	3	7,258	0.04%
2024/02/20	1	107.50	0.5	109.00	108.50	0.5	7,428	0.01%
2024/02/19	0	0.00	14	103.86	105.50	-14	7,523	-0.19%
2024/02/16	0	0.00	1	103.50	103.00	-1	7,920	-0.01%
2024/02/15	0	0.00	15	101.00	101.50	-15	8,435	-0.18%
2024/02/05	11	99.55	0	0.00	99.20	11	8,495	0.13%
2024/02/02	0	0.00	30	101.21	101.50	-30	8,506	-0.35%
2024/02/01	28	97.70	2	96.50	96.50	26	8,497	0.31%
2024/01/30	8	99.48	1	99.20	99.10	7	8,697	0.08%
2024/01/26	1	100.50	0	0.00	99.80	1	8,900	0.01%
2024/01/25	4	101.63	3	100.50	100.50	1	8,998	0.01%
2024/01/24	4	104.13	2	102.25	102.00	2	8,974	0.02%
2024/01/23	14	106.32	6	105.83	108.00	8	8,928	0.09%
2024/01/22	2	99.40	2	99.00	100.50	0	8,854	0.00%
2024/01/18	2	97.50	3.4	98.30	97.80	-1.4	8,842	-0.02%
2024/01/17	0	0.00	12	101.48	98.80	-12	8,872	-0.14%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/10	5	105.00	0	0.00	105.00	5	9,070	0.06%
2024/01/09	2	105.00	2	103.00	103.50	0	9,124	0.00%
2024/01/02	3	110.50	0	0.00	107.50	3	9,154	0.03%
2023/12/29	2	111.75	1	113.00	112.50	1	9,151	0.01%
2023/12/28	6	110.25	0	0.00	110.50	6	9,127	0.07%
2023/12/27	36	113.15	3	111.83	113.00	33	9,171	0.36%
2023/12/26	4	109.63	0	0.00	108.50	4	9,062	0.04%
2023/12/25	1	107.50	1	108.00	108.00	0	9,049	0.00%
2023/12/22	2	109.50	0	0.00	108.50	2	9,165	0.02%
2023/12/21	2	109.25	2	109.25	108.50	0	9,157	0.00%
2023/12/20	1	111.50	1	112.50	112.50	0	9,099	0.00%
2023/12/19	2	112.75	2	112.75	112.50	0	9,077	0.00%
2023/12/18	100	115.00	0	0.00	114.50	100	9,072	1.10%
2023/12/15	2.5	114.60	1	115.00	114.00	1.5	9,089	0.02%
2023/12/13	1	116.50	2	116.50	116.50	-1	9,494	-0.01%
2023/12/12	100.5	117.50	1	118.00	117.50	99.5	9,528	1.04%
2023/12/11	1	118.00	4	119.00	119.50	-3	9,534	-0.03%
2023/12/08	1	123.00	0	0.00	121.50	1	9,510	0.01%
2023/12/07	1	121.00	1	121.50	121.50	0	9,597	0.00%
2023/12/04	5	127.30	0	0.00	124.00	5	9,548	0.05%
2023/12/01	1	129.00	1	126.50	126.50	0	9,487	0.00%
2023/11/30	5	129.20	4	130.88	129.00	1	9,439	0.01%
2023/11/29	3	130.33	6	131.00	129.00	-3	9,273	-0.03%
2023/11/28	2	126.50	3.1	129.44	132.50	-1.1	8,835	-0.01%
2023/11/27	1	122.00	0	0.00	120.50	1	8,525	0.01%
2023/11/24	4	125.88	9	125.17	125.00	-5	8,391	-0.06%
2023/11/22	1	124.50	2.1	123.10	123.50	-1.1	8,077	-0.01%
2023/11/21	1	120.00	2.1	119.76	120.00	-1.1	7,731	-0.01%
2023/11/20	18	118.86	9	118.50	118.50	9	7,474	0.12%
2023/11/17	7	107.07	8	108.38	114.00	-1	6,753	-0.01%
2023/11/16	1	100.50	7	102.79	104.00	-6	6,357	-0.09%
2023/11/15	5.1	99.27	9.1	100.13	101.00	-4.1	6,083	-0.07%
2023/11/14	4	94.28	23	92.81	95.00	-19	5,613	-0.34%
2023/11/13	6	86.63	1	87.50	87.40	5	5,040	0.10%
2023/11/10	1	85.40	4	86.23	86.70	-3	4,932	-0.06%
2023/11/09	8	86.55	6	86.55	86.20	2	4,887	0.04%
2023/11/08	8	86.31	5	85.78	85.20	3	4,798	0.06%
2023/11/07	8	86.73	3	86.93	87.80	5	4,648	0.11%
2023/11/06	5	83.60	2.1	84.78	84.60	2.9	4,454	0.07%
2023/11/03	2.1	81.64	2	81.90	82.30	0.1	4,269	0.00%
2023/11/02	1	82.00	1	82.80	82.50	0	4,213	0.00%
2023/11/01	1	81.20	3	81.17	81.90	-2	4,076	-0.05%
2023/10/31	6	82.65	6	81.58	80.60	0	4,025	0.00%
2023/10/30	3	80.90	4	81.35	81.60	-1	3,916	-0.03%
2023/10/27	1	78.80	1	79.30	77.60	0	3,800	0.00%
2023/10/26	1	79.50	1	79.70	78.80	0	3,783	0.00%
2023/10/24	2	79.45	4	79.73	79.20	-2	3,782	-0.05%
2023/10/23	1	79.80	2	79.80	79.40	-1	3,764	-0.03%
2023/10/19	6	82.05	5	82.66	82.00	1	3,700	0.03%
2023/10/18	2	80.70	1	81.20	79.70	1	3,577	0.03%
2023/10/17	2	79.85	20	81.16	79.50	-18	3,552	-0.51%
2023/10/16	2	77.55	0	0.00	77.00	2	3,472	0.06%
2023/10/12	3	79.00	0	0.00	78.70	3	3,452	0.09%
2023/10/11	20	79.53	2	80.20	78.80	18	3,445	0.52%
2023/10/06	2	81.65	1	81.20	81.20	1	3,413	0.03%
2023/10/05	3	79.67	3	80.97	80.90	0	3,374	0.00%
2023/10/04	1	78.70	1	79.40	79.20	0	3,337	0.00%
2023/10/03	2	79.65	3	79.17	80.50	-1	3,340	-0.03%
2023/10/02	3	76.13	0	0.00	76.40	3	3,217	0.09%
2023/09/28	3	77.00	2	76.15	75.60	1	3,210	0.03%
2023/09/27	2	79.50	0	0.00	77.80	2	3,180	0.06%
2023/09/26	1	79.00	1	77.60	77.40	0	3,067	0.00%
2023/09/22	1	77.40	1	77.70	78.70	0	3,059	0.00%
2023/09/21	1	80.50	6	78.40	78.70	-5	3,040	-0.16%
2023/09/20	5	80.62	3	80.37	79.10	2	2,972	0.07%
2023/09/19	7	81.36	6	81.30	81.40	1	2,883	0.03%
2023/09/18	18	82.78	20.2	82.84	82.30	-2.2	2,756	-0.08%
2023/09/15	7.2	79.12	6	79.37	78.70	1.2	2,391	0.05%
2023/09/14	3	78.13	2	77.50	78.40	1	2,341	0.04%
2023/09/12	5	76.34	3	76.37	76.00	2	2,250	0.09%
2023/09/11	1	79.00	0	0.00	79.00	1	2,131	0.05%
2023/09/08	1	73.80	1	73.40	73.60	0	1,974	0.00%
2023/09/06	0	0.00	1	75.40	74.80	-1	2,032	-0.05%
2023/09/05	10	76.09	4	75.63	75.00	6	1,975	0.30%
2023/09/04	2	73.70	0	0.00	73.70	2	1,790	0.11%
2023/08/25	0	0.00	3	70.10	69.90	-3	1,855	-0.16%
2023/08/17	2	69.70	0	0.00	71.10	2	2,020	0.10%
2023/08/04	0	0.00	6	71.80	72.10	-6	2,211	-0.27%
2023/08/02	2	72.20	4	72.80	72.10	-2	2,278	-0.09%
2023/08/01	5	73.10	0	0.00	73.00	5	2,412	0.21%
2023/07/28	1	73.30	0	0.00	73.10	1	2,435	0.04%
2023/07/27	1	71.90	0	0.00	72.50	1	2,419	0.04%
2023/07/25	1	69.90	0	0.00	69.70	1	2,435	0.04%
2023/07/20	0	0.00	1	73.80	72.90	-1	2,510	-0.04%
2023/07/18	0	0.00	2	71.00	70.50	-2	2,520	-0.08%
2023/07/17	0	0.00	1	70.20	71.50	-1	2,570	-0.04%
2023/07/10	3	72.43	1	73.90	72.00	2	3,122	0.06%
2023/07/07	2	75.35	9	75.00	75.40	-7	3,481	-0.20%
2023/07/05	0	0.00	8	78.00	77.50	-8	3,792	-0.21%
2023/07/04	1	77.20	2	77.75	78.50	-1	4,011	-0.02%
2023/07/03	0	0.00	3	77.40	77.20	-3	4,030	-0.07%
2023/06/30	9	78.10	0	0.00	78.40	9	4,018	0.22%
2023/06/29	0	0.00	9	79.50	79.10	-9	4,028	-0.22%
2023/06/27	0	0.00	1	79.30	77.70	-1	4,110	-0.02%
2023/06/26	1	78.90	1	78.70	78.80	0	4,126	0.00%
2023/06/21	1	79.40	1	79.70	80.00	0	4,150	0.00%
2023/06/20	2	79.90	0	0.00	79.80	2	4,207	0.05%
2023/06/19	2	81.90	3	82.47	81.90	-1	4,287	-0.02%
2023/06/16	1	81.80	1	82.00	82.30	0	4,546	0.00%
2023/06/15	3	82.10	1	81.90	82.10	2	4,682	0.04%
2023/06/14	9	83.50	0	0.00	83.00	9	4,689	0.19%
2023/06/13	3	84.87	1	85.30	85.00	2	4,690	0.04%
2023/06/12	0	0.00	10	84.50	85.50	-10	4,682	-0.21%
2023/06/09	2	82.70	0	0.00	82.50	2	4,657	0.04%
2023/06/08	1	84.10	2	83.05	82.30	-1	4,711	-0.02%
2023/06/07	0	0.00	1	84.50	84.50	-1	4,753	-0.02%
2023/06/06	1	82.10	0	0.00	82.10	1	4,774	0.02%
2023/05/24	1	82.30	1	82.60	83.20	0	5,067	0.00%
2023/05/23	0	0.00	1	82.20	82.40	-1	5,182	-0.02%
2023/05/22	1	81.40	1	81.00	81.00	0	5,231	0.00%
2023/05/19	1	80.40	1	80.30	80.10	0	5,370	0.00%
2023/05/18	1	79.00	2	79.45	79.70	-1	5,492	-0.02%
2023/05/17	1	78.80	0	0.00	78.70	1	5,465	0.02%
2023/05/16	0	0.00	1	76.70	77.10	-1	5,439	-0.02%
2023/05/15	1	74.10	1	74.40	74.30	0	5,379	0.00%
2023/05/10	1	75.20	3	76.13	75.70	-2	5,416	-0.04%
2023/05/09	2	74.85	0	0.00	73.80	2	5,407	0.04%
2023/05/08	6	76.50	4	76.33	76.00	2	5,381	0.04%
2023/05/03	1	79.00	1	79.30	78.50	0	5,364	0.00%
2023/04/28	2	80.15	2	80.15	79.10	0	5,442	0.00%
2023/04/26	1	77.20	1	77.50	78.70	0	5,359	0.00%
2023/04/25	7	81.30	5	79.68	79.00	2	5,334	0.04%
2023/04/24	3	82.33	0	0.00	82.20	3	5,277	0.06%
2023/04/21	4	82.68	4	82.15	81.50	0	5,285	0.00%
2023/04/20	0	0.00	2	84.30	83.20	-2	5,273	-0.04%
2023/04/19	1	86.20	2	86.20	85.10	-1	5,294	-0.02%
2023/04/18	8	88.46	9	88.39	87.80	-1	5,295	-0.02%
2023/04/17	5	90.24	4	89.93	89.30	1	5,247	0.02%
2023/04/14	4	89.70	5	89.68	89.40	-1	5,271	-0.02%
2023/04/13	9	88.79	6	88.52	87.80	3	5,269	0.06%
2023/04/12	14	91.12	43	91.25	91.40	-29	5,117	-0.57%
2023/04/11	33	86.50	13	85.24	86.90	20	4,723	0.42%
2023/04/10	10	82.81	8	81.89	81.70	2	4,506	0.04%
2023/04/07	19	81.77	19	82.44	83.00	0	4,459	0.00%
2023/04/06	1	76.30	1	76.70	78.00	0	4,231	0.00%
2023/03/28	0	0.00	1	79.60	78.80	-1	4,247	-0.02%
2023/03/27	1	79.20	0	0.00	78.50	1	4,226	0.02%
2023/03/23	1	77.40	3.1	77.89	77.50	-2.1	4,255	-0.05%
2023/03/22	4	79.45	3	78.80	78.80	1	4,202	0.02%
2023/03/21	23	82.97	26	82.70	80.90	-3	4,105	-0.07%
2023/03/20	3.1	80.03	4	78.55	81.00	-0.9	3,858	-0.02%
2023/03/17	0	0.00	2	76.40	76.00	-2	3,720	-0.05%
2023/03/16	1	74.40	0	0.00	74.60	1	3,706	0.03%
2023/03/13	1	72.70	1	74.70	76.30	0	3,722	0.00%
2023/03/10	1	75.60	1	75.50	74.20	0	3,704	0.00%
2023/03/09	0	0.00	1	76.80	76.30	-1	3,732	-0.03%
2023/03/08	1	76.10	2	76.40	76.10	-1	3,713	-0.03%
2023/03/06	1	76.70	1	77.00	75.80	0	3,708	0.00%
2023/03/02	1	74.80	0	0.00	74.70	1	3,712	0.03%
2023/03/01	2	74.20	3	75.20	76.90	-1	3,645	-0.03%
2023/02/24	0	0.00	7	72.79	71.90	-7	3,589	-0.20%
2023/02/22	5	73.92	2	74.40	73.20	3	3,597	0.08%
2023/02/21	2	77.35	3	76.97	77.00	-1	3,620	-0.03%
2023/02/20	4	74.60	2	74.00	75.20	2	3,691	0.05%
2023/02/17	9	73.07	11	73.05	74.00	-2	4,151	-0.05%
2023/02/16	3	72.53	3	72.30	72.60	0	4,027	0.00%
2023/02/14	3	70.13	2	69.55	69.50	1	4,204	0.02%
2023/02/13	0	0.00	4	69.70	70.30	-4	4,815	-0.08%
2023/02/10	4	69.83	4	69.68	69.50	0	5,014	0.00%
2023/02/09	2	70.75	2	70.85	70.50	0	5,118	0.00%
2023/02/08	5	71.24	5	71.52	71.50	0	5,150	0.00%
2023/02/07	3	70.37	0	0.00	70.70	3	5,122	0.06%
2023/02/06	8	69.15	11	69.20	68.80	-3	5,101	-0.06%
2023/02/03	2	70.00	5	70.26	69.60	-3	5,106	-0.06%
2023/02/02	3	69.80	7	69.91	70.30	-4	5,155	-0.08%
2023/02/01	11	67.86	3.1	68.32	68.40	7.9	5,177	0.15%
2023/01/31	11	66.78	6	66.68	66.90	5	5,197	0.10%
2023/01/30	4	64.98	17	65.12	65.50	-13	5,194	-0.25%
2023/01/16	1	62.30	6	62.42	62.60	-5	5,283	-0.09%
2023/01/13	8	62.60	1	62.80	62.40	7	5,404	0.13%
2023/01/12	1	63.60	1	64.00	63.50	0	5,475	0.00%
2023/01/11	7	63.89	3	64.00	64.00	4	5,609	0.07%
2023/01/10	0	0.00	6	63.92	63.40	-6	5,919	-0.10%
2023/01/09	11	63.32	5	63.92	63.50	6	6,065	0.10%
2023/01/06	4	63.13	4	63.38	63.70	0	6,035	0.00%
2023/01/05	2	61.85	1	62.20	61.80	1	5,979	0.02%
2023/01/04	4	62.83	7	63.11	62.20	-3	5,993	-0.05%
2023/01/03	2	62.25	6	61.78	62.60	-4	5,910	-0.07%
2022/12/30	0	0.00	3	59.00	58.60	-3	5,788	-0.05%
2022/12/28	1	58.80	0	0.00	58.20	1	5,845	0.02%
2022/12/27	2	61.25	6	60.22	59.80	-4	5,866	-0.07%
2022/12/22	0	0.00	6	57.50	58.10	-6	5,827	-0.10%
2022/12/21	5	56.40	0	0.00	56.60	5	5,854	0.09%
2022/12/19	1	59.30	1	59.50	59.50	0	5,850	0.00%
2022/12/16	2	61.30	0	0.00	60.50	2	5,835	0.03%
2022/12/15	1	62.60	1	63.60	62.60	0	5,786	0.00%
2022/12/14	1	63.00	1	62.80	62.80	0	5,761	0.00%
2022/12/12	1	62.60	0	0.00	62.60	1	5,742	0.02%
2022/12/09	1	63.80	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	64.20	1	63.60	64.00	0	5,719	0.00%
2022/12/07	1	66.50	0	0.00	64.30	1	5,716	0.02%
2022/12/06	2	66.25	0	0.00	66.10	2	5,696	0.04%
2022/12/01	0	0.00	2	67.30	68.00	-2	5,641	-0.04%
2022/11/30	0	0.00	3	65.40	65.70	-3	5,581	-0.05%
2022/11/29	6	64.40	5	64.40	64.30	1	5,610	0.02%
2022/11/28	1	65.00	0	0.00	64.90	1	5,614	0.02%
2022/11/25	0	0.00	1	66.50	65.20	-1	5,617	-0.02%
2022/11/24	1	66.10	2	66.15	66.10	-1	5,615	-0.02%
2022/11/23	0.1	64.30	0	0.00	64.30	0.1	5,568	0.00%
2022/11/22	3	64.07	1	64.50	63.60	2	5,568	0.04%
2022/11/21	2	66.70	1	66.20	65.50	1	5,547	0.02%
2022/11/18	3	68.70	2	68.55	67.60	1	5,540	0.02%
2022/11/17	1	68.60	4	68.90	68.30	-3	5,558	-0.05%
2022/11/16	12	67.59	15	67.86	69.00	-3	5,487	-0.05%
2022/11/15	8	63.70	163	63.03	67.40	-155	5,320	-2.91%	大賣/鉅額交易
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	8	77.03	5	76.52	75.00	3	4,998	0.06%
2022/11/10	73	75.23	36	75.13	75.00	37	4,862	0.76%
2022/11/09	140	76.62	30	77.48	76.80	110	4,819	2.28%	大買/鉅額交易
2022/11/08	1	74.40	12	73.63	76.50	-11	4,351	-0.25%
2022/11/07	12	69.73	10	69.54	69.60	2	4,334	0.05%
2022/11/04	2	65.40	6	65.63	66.60	-4	4,277	-0.09%
2022/11/03	4	67.00	5	66.90	67.00	-1	4,307	-0.02%
2022/11/02	0	0.00	1	67.90	67.80	-1	4,309	-0.02%
2022/11/01	1	68.60	0	0.00	68.00	1	4,366	0.02%
2022/10/31	9	69.76	1	69.60	68.50	8	4,354	0.18%
2022/10/28	3	70.80	4	70.20	67.00	-1	4,338	-0.02%
2022/10/27	5	71.50	4	72.60	72.90	1	4,307	0.02%
2022/10/26	2	69.95	3	70.20	70.00	-1	4,326	-0.02%
2022/10/25	3	69.33	4	69.55	68.60	-1	4,422	-0.02%
2022/10/24	7	71.14	7	72.31	69.50	0	4,469	0.00%
2022/10/21	1	71.40	0	0.00	69.90	1	4,596	0.02%
2022/10/20	4	73.75	3	73.80	74.00	1	4,546	0.02%
2022/10/19	7	73.84	7	74.29	74.90	0	4,500	0.00%
2022/10/18	6	73.45	5	73.86	74.00	1	4,386	0.02%
2022/10/17	3	69.87	2	69.50	70.80	1	4,107	0.02%
2022/10/14	1	65.50	2	65.70	65.60	-1	3,981	-0.03%
2022/10/13	2	64.50	1	62.70	60.00	1	4,016	0.02%
2022/10/12	0	0.00	1	65.30	65.70	-1	4,029	-0.02%
2022/10/11	1	64.80	1	66.40	65.40	0	4,023	0.00%
2022/10/07	2	68.00	5	69.02	67.90	-3	4,017	-0.07%
2022/10/06	2	66.80	9	67.70	68.00	-7	4,013	-0.17%
2022/10/05	1	66.10	1	67.20	67.20	0	4,016	0.00%
2022/10/04	1	63.70	2	64.25	64.80	-1	4,013	-0.02%
2022/10/03	2	60.70	2	61.80	61.70	0	4,018	0.00%
2022/09/29	1	60.20	1	59.70	59.40	0	4,167	0.00%
2022/09/28	21	60.84	4	61.70	59.70	17	4,243	0.40%
2022/09/27	1	61.10	2	62.60	62.70	-1	4,281	-0.02%
2022/09/22	1	67.20	0	0.00	67.30	1	4,441	0.02%
2022/09/13	0	0.00	1	71.10	71.10	-1	4,779	-0.02%
2022/09/07	0	0.00	2	69.20	68.30	-2	4,991	-0.04%
2022/09/06	1	71.90	0	0.00	69.50	1	4,993	0.02%
2022/09/05	1	72.10	1	72.30	71.90	0	4,984	0.00%
2022/09/02	0	0.00	3	76.40	76.10	-3	4,963	-0.06%
2022/09/01	3	75.73	0	0.00	75.10	3	4,958	0.06%
2022/08/31	0	0.00	2	76.05	77.00	-2	4,952	-0.04%
2022/08/29	0	0.00	1	75.00	74.30	-1	4,984	-0.02%
2022/08/25	5	78.42	4	78.88	78.10	1	5,040	0.02%
2022/08/24	8	78.43	3	78.43	78.00	5	5,252	0.10%
2022/08/22	3	77.90	2	79.00	77.80	1	5,185	0.02%
2022/08/19	7	78.39	3	78.33	77.90	4	5,145	0.08%
2022/08/18	6	77.28	5	75.50	77.80	1	5,075	0.02%
2022/08/17	4	75.43	2	75.85	75.10	2	4,915	0.04%
2022/08/16	0	0.00	1	77.00	76.00	-1	4,912	-0.02%
2022/08/15	4	78.03	3	77.97	78.50	1	4,862	0.02%
2022/08/12	1	76.70	8	74.05	75.20	-7	4,746	-0.15%
2022/08/11	2	70.85	2	71.00	70.80	0	4,603	0.00%
2022/08/10	1	67.70	3	69.03	70.60	-2	4,606	-0.04%
2022/08/09	1	69.10	2	68.90	68.90	-1	4,544	-0.02%
2022/08/08	0	0.00	5	68.72	69.50	-5	4,547	-0.11%
2022/08/04	3	65.97	4	65.38	66.70	-1	4,484	-0.02%
2022/08/03	3.1	67.31	12	67.60	67.70	-8.9	4,456	-0.20%
2022/08/02	0	0.00	4	67.88	66.60	-4	4,450	-0.09%
2022/08/01	10	69.54	4	70.70	69.90	6	4,395	0.14%
2022/07/29	2	75.10	1	74.80	74.10	1	4,285	0.02%
2022/07/28	10	78.55	1	79.00	76.60	9	4,233	0.21%
2022/07/27	6	95.77	4	95.33	96.70	2	4,070	0.05%
2022/07/26	10	97.22	4	96.48	96.20	6	4,018	0.15%
2022/07/25	5	100.04	0	0.00	99.00	5	4,036	0.12%
2022/07/22	1	102.00	0	0.00	101.50	1	4,072	0.02%
2022/07/20	4	100.50	0	0.00	101.00	4	4,284	0.09%
2022/07/19	0	0.00	8	96.99	98.60	-8	4,288	-0.19%
2022/07/18	5	94.24	2	94.55	95.60	3	4,245	0.07%
2022/07/15	0	0.00	7	92.07	92.10	-7	4,259	-0.16%
2022/07/14	4	89.33	6	90.02	91.00	-2	4,246	-0.05%
2022/07/13	1	90.00	1	89.60	89.30	0	4,230	0.00%
2022/07/12	3	87.73	3	87.77	86.60	0	4,242	0.00%
2022/07/11	6	91.17	1	91.10	90.00	5	4,267	0.12%
2022/07/08	3	91.00	13	90.54	90.60	-10	4,246	-0.24%
2022/07/07	11	86.08	19	86.98	87.80	-8	4,192	-0.19%
2022/07/05	0	0.00	1	86.40	86.50	-1	4,142	-0.02%
2022/06/30	2	90.00	3	90.40	90.00	-1	4,076	-0.02%
2022/06/28	2	95.00	2	96.30	94.70	0	3,986	0.00%
2022/06/27	4	97.18	1	96.00	97.10	3	3,975	0.08%
2022/06/23	1	93.20	1	91.60	91.70	0	3,908	0.00%
2022/06/22	17	94.36	11	95.30	91.70	6	3,866	0.16%
2022/06/21	1	95.90	0	0.00	97.50	1	3,801	0.03%
2022/06/20	4	96.80	3.1	96.08	93.60	0.9	3,775	0.02%
2022/06/17	2	103.00	2	104.25	102.00	0	3,668	0.00%
2022/06/16	2.1	110.62	1	115.00	107.00	1.1	3,615	0.03%
2022/06/15	2	112.75	0	0.00	112.50	2	3,608	0.06%
2022/06/14	2	115.00	3	115.17	116.00	-1	3,636	-0.03%
2022/06/13	1	114.50	3	115.50	115.00	-2	3,650	-0.05%
2022/06/10	3	116.83	0	0.00	118.00	3	3,665	0.08%
2022/06/09	0	0.00	10	117.50	117.50	-10	3,667	-0.27%
2022/06/08	1	118.50	0	0.00	118.50	1	3,680	0.03%
2022/06/06	2	119.00	6	119.83	119.00	-4	3,691	-0.11%
2022/06/02	18	118.92	0	0.00	119.00	18	3,742	0.48%
2022/06/01	8	121.88	6	121.92	121.00	2	3,709	0.05%
2022/05/31	1	115.00	2	115.00	115.00	-1	3,485	-0.03%
2022/05/30	2	113.75	1	114.00	114.00	1	3,492	0.03%
2022/05/25	1.1	110.00	5	109.60	110.00	-3.9	3,758	-0.10%
2022/05/24	1	110.00	5	109.50	109.50	-4	4,117	-0.10%
2022/05/23	1	113.00	1	113.00	113.00	0	4,198	0.00%
2022/05/20	4	116.50	2	116.75	115.50	2	4,183	0.05%
2022/05/19	2.1	117.07	1	116.50	118.50	1.1	4,166	0.03%
2022/05/17	1	113.50	1	115.50	115.00	0	4,103	0.00%
2022/05/16	0	0.00	3	113.50	113.00	-3	4,113	-0.07%
2022/05/12	0	0.00	2	115.50	114.50	-2	4,183	-0.05%
2022/05/11	2	115.00	1	115.50	114.50	1	4,171	0.02%
2022/05/10	0	0.00	1	113.00	117.50	-1	4,182	-0.02%
2022/05/06	1	117.00	1	117.50	117.00	0	4,173	0.00%
2022/05/05	2	119.75	3	120.83	119.50	-1	4,177	-0.02%
2022/05/04	8	117.75	1	119.50	119.00	7	4,159	0.17%
2022/04/29	1	118.50	0	0.00	116.00	1	4,183	0.02%
2022/04/28	8	116.31	46	115.26	115.50	-38	4,171	-0.91%
2022/04/26	52	120.67	2	120.75	119.00	50	4,020	1.24%
2022/04/25	4	117.00	0	0.00	118.50	4	3,885	0.10%
2022/04/22	0	0.00	5	121.50	122.00	-5	3,870	-0.13%
2022/04/20	0	0.00	1	121.00	122.50	-1	3,919	-0.03%
2022/04/18	0	0.00	5	119.50	122.50	-5	4,064	-0.12%
2022/04/13	1	127.50	0	0.00	128.50	1	4,267	0.02%
2022/04/12	0.1	130.00	2	128.00	128.00	-1.9	4,364	-0.04%
2022/04/11	0	0.00	1	128.50	126.00	-1	4,512	-0.02%
2022/04/07	3	134.00	4	133.13	131.00	-1	4,502	-0.02%
2022/04/01	5	145.00	2	144.50	145.00	3	4,538	0.07%
2022/03/28	0	0.00	1	147.00	147.00	-1	4,760	-0.02%
2022/03/25	3	153.00	3	150.00	149.50	0	4,806	0.00%
2022/03/24	2	150.00	1	152.00	152.00	1	4,901	0.02%
2022/03/23	0	0.00	4	151.88	151.50	-4	4,982	-0.08%
2022/03/21	0	0.00	1	151.00	150.00	-1	5,207	-0.02%
2022/03/18	1	148.00	1	147.50	149.00	0	5,238	0.00%
2022/03/17	1	147.50	1	148.50	148.00	0	5,245	0.00%
2022/03/15	1	145.00	0	0.00	144.00	1	5,332	0.02%
2022/03/10	1	150.50	7	148.50	148.00	-6	5,715	-0.10%
2022/03/09	7	145.50	0	0.00	146.00	7	5,782	0.12%
2022/03/08	2	146.50	8	147.38	142.50	-6	5,897	-0.10%
2022/03/07	3	147.50	5	148.10	147.00	-2	5,927	-0.03%
2022/03/04	5	154.50	0	0.00	153.00	5	5,994	0.08%
2022/03/03	0	0.00	6	157.42	156.00	-6	6,127	-0.10%
2022/03/02	4	158.00	3	156.50	156.50	1	6,211	0.02%
2022/02/25	7	159.50	2	160.00	152.00	5	6,280	0.08%
2022/02/24	15	157.10	15	157.20	156.00	0	6,265	0.00%
2022/02/23	1	153.50	3	152.33	154.50	-2	6,083	-0.03%
2022/02/22	1	146.00	0	0.00	146.00	1	6,358	0.02%
2022/02/21	0	0.00	3	147.50	149.50	-3	7,504	-0.04%
2022/02/18	1	149.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	0	0.00	1	150.00	149.50	-1	8,303	-0.01%
2022/02/16	1	148.00	2	148.50	147.50	-1	8,404	-0.01%
2022/02/15	3	147.83	1	147.50	146.00	2	8,455	0.02%
2022/02/11	0	0.00	1	153.00	152.50	-1	8,516	-0.01%
2022/02/09	1	153.00	3	154.67	156.50	-2	8,765	-0.02%
2022/02/08	3	151.00	2	150.50	153.00	1	8,868	0.01%
2022/02/07	1	145.00	1	147.00	146.50	0	8,910	0.00%
2022/01/25	2	147.75	1	147.00	145.00	1	9,153	0.01%
2022/01/24	4	146.75	3	147.17	149.50	1	9,426	0.01%
2022/01/21	0.5	150.00	1	150.50	149.50	-0.5	9,663	-0.01%
2022/01/20	1	154.00	3	153.67	154.00	-2	10,078	-0.02%
2022/01/19	1	154.00	4	155.25	155.00	-3	10,230	-0.03%
2022/01/18	6	157.83	2	159.50	155.50	4	10,457	0.04%
2022/01/14	0	0.00	5	151.70	152.00	-5	10,633	-0.05%
2022/01/13	4	155.50	1	157.50	155.00	3	11,031	0.03%
2022/01/12	4	157.13	2	157.00	156.00	2	11,081	0.02%
2022/01/11	2	158.50	0	0.00	159.00	2	11,147	0.02%
2022/01/10	3	161.00	2	161.00	163.50	1	11,206	0.01%
2022/01/07	2	158.75	2	160.00	159.00	0	11,373	0.00%
2022/01/06	6	162.58	7	164.29	163.00	-1	11,458	-0.01%
2022/01/05	9	169.22	7	168.79	167.50	2	11,517	0.02%
2022/01/04	17	174.94	29	175.86	172.50	-12	11,520	-0.10%
2022/01/03	14	174.36	8	174.56	176.50	6	11,503	0.05%
2021/12/30	1	171.50	20	171.40	171.50	-19	11,577	-0.16%
2021/12/29	5	171.60	0	0.00	171.00	5	11,897	0.04%
2021/12/28	7	172.57	0.2	172.00	171.00	6.8	12,314	0.05%
2021/12/27	1	173.00	9	167.22	173.00	-8	12,392	-0.06%
2021/12/24	10	168.80	0	0.00	167.50	10	12,543	0.08%
2021/12/23	1	172.00	0	0.00	170.50	1	12,641	0.01%
2021/12/22	1.2	171.10	10	171.35	171.00	-8.8	12,757	-0.07%
2021/12/21	1	172.50	0	0.00	172.50	1	12,817	0.01%
2021/12/20	2	173.25	1	174.50	170.50	1	12,865	0.01%
2021/12/17	9	171.44	0	0.00	170.00	9	12,878	0.07%
2021/12/16	1	172.50	8	173.31	173.00	-7	12,975	-0.05%
2021/12/15	0	0.00	1	166.00	167.50	-1	12,895	-0.01%
2021/12/14	8	161.75	1	160.50	160.50	7	12,907	0.05%
2021/12/13	7	166.50	8	166.19	167.00	-1	12,940	-0.01%
2021/12/10	2	165.00	1	165.50	165.50	1	13,087	0.01%
2021/12/09	21	170.02	12	171.25	169.00	9	13,075	0.07%
2021/12/08	1	176.50	10	174.15	173.00	-9	13,121	-0.07%
2021/12/07	7	175.21	13	174.73	173.00	-6	13,391	-0.04%
2021/12/06	15	172.40	3	172.83	172.50	12	13,493	0.09%
2021/12/03	1	170.00	0	0.00	170.50	1	13,607	0.01%
2021/12/02	21	170.74	1	168.00	166.50	20	13,776	0.15%
2021/12/01	1	164.50	4	168.00	169.50	-3	14,020	-0.02%
2021/11/30	14	166.50	3	168.83	166.00	11	14,345	0.08%
2021/11/29	5	158.60	19	160.34	163.50	-14	14,557	-0.10%
2021/11/26	5	167.70	4	167.00	162.50	1	14,708	0.01%
2021/11/25	3	170.00	3	169.83	168.00	0	15,011	0.00%
2021/11/24	1	168.50	2	168.00	169.00	-1	15,081	-0.01%
2021/11/23	5	172.50	33	169.70	169.00	-28	15,233	-0.18%
2021/11/22	13	175.35	5.3	174.80	176.50	7.7	15,337	0.05%
2021/11/19	7	176.57	15	176.10	172.50	-8	15,709	-0.05%
2021/11/18	54	179.64	48	177.40	173.50	6	15,879	0.04%
2021/11/17	9	166.94	27	168.37	171.50	-18	15,099	-0.12%
2021/11/16	8	157.31	10	156.35	156.00	-2	14,940	-0.01%
2021/11/15	16	158.53	3	158.50	156.50	13	15,536	0.08%
2021/11/12	5	155.00	8	154.69	155.00	-3	16,770	-0.02%
2021/11/11	31	153.35	49	154.58	154.50	-18	16,996	-0.11%
2021/11/10	10	152.00	0	0.00	152.50	10	17,198	0.06%
2021/11/09	21	156.62	15	155.17	155.50	6	17,489	0.03%
2021/11/08	2	150.50	5	151.00	152.00	-3	17,513	-0.02%
2021/11/05	1	148.50	6	149.08	148.50	-5	17,807	-0.03%
2021/11/04	6	144.83	0	0.00	144.50	6	18,007	0.03%
2021/11/03	18	146.39	16	148.22	148.50	2	18,247	0.01%
2021/11/02	22	146.61	5	149.70	144.00	17	18,473	0.09%
2021/11/01	42	152.86	11	154.41	150.00	31	18,641	0.17%
2021/10/29	20	163.90	38.1	163.52	160.00	-18.1	18,846	-0.10%
2021/10/28	8.1	166.48	6	166.00	164.00	2.1	19,154	0.01%
2021/10/27	6	157.17	6	157.17	158.50	0	19,858	0.00%
2021/10/26	16	154.44	16	155.34	152.50	0	20,775	0.00%
2021/10/25	35	148.73	4	145.88	149.00	31	21,535	0.14%
2021/10/22	41	150.27	39	148.90	148.00	2	22,191	0.01%
2021/10/21	39.3	156.07	43	156.93	151.00	-3.7	22,793	-0.02%
2021/10/20	29	146.50	29	145.93	147.00	0	23,424	0.00%
2021/10/19	7	144.93	4	146.00	145.50	3	24,926	0.01%
2021/10/18	20	140.90	19	142.29	143.00	1	25,500	0.00%
2021/10/15	27	140.74	27	140.33	141.00	0	25,649	0.00%
2021/10/14	23	138.00	25	138.84	139.00	-2	25,598	-0.01%
2021/10/13	10	138.05	10	139.40	134.00	0	25,541	0.00%
2021/10/12	17	140.94	16	142.16	139.00	1	25,547	0.00%
2021/10/08	29	144.67	28	145.32	145.00	1	25,639	0.00%
2021/10/07	12	146.46	15	147.57	147.00	-3	25,668	-0.01%
2021/10/06	23	145.76	21	145.33	140.00	2	25,703	0.01%
2021/10/05	27	149.72	28	148.91	150.50	-1	25,490	0.00%
2021/10/04	9	144.06	16	143.47	139.50	-7	25,173	-0.03%
2021/10/01	26	152.00	25	152.34	148.50	1	25,123	0.00%
2021/09/30	35	153.76	35	154.33	155.00	0	25,106	0.00%
2021/09/29	7	156.21	6	155.92	153.50	1	25,212	0.00%
2021/09/28	5	164.60	6	166.67	162.00	-1	25,688	0.00%
2021/09/27	14	167.57	12	168.67	168.00	2	25,883	0.01%
2021/09/24	18	164.36	19	164.39	164.00	-1	26,181	0.00%
2021/09/23	19	160.79	11	160.86	161.00	8	26,339	0.03%
2021/09/22	7	160.57	1	161.50	160.50	6	26,604	0.02%
2021/09/17	2	168.00	3	168.00	169.50	-1	26,950	0.00%
2021/09/16	2	167.75	1	168.00	165.50	1	27,110	0.00%
2021/09/15	8	168.75	4	169.13	165.00	4	27,266	0.01%
2021/09/13	3	178.00	1	180.00	175.00	2	28,072	0.01%
2021/09/10	15	182.60	9	184.33	179.00	6	28,528	0.02%
2021/09/09	10	177.70	13	176.77	179.50	-3	28,530	-0.01%
2021/09/08	3	175.33	0	0.00	169.00	3	28,671	0.01%
2021/09/07	4	176.50	5	176.90	176.50	-1	29,141	0.00%
2021/09/06	1	174.50	6	173.92	174.50	-5	29,420	-0.02%
2021/09/03	5	181.70	6	180.08	180.50	-1	29,785	0.00%
2021/09/02	10	188.90	2	190.75	186.00	8	30,498	0.03%
2021/09/01	7	193.21	10	194.25	195.50	-3	31,476	-0.01%
2021/08/31	15	193.80	17	193.26	191.50	-2	32,096	-0.01%
2021/08/30	16	190.25	3	190.33	189.00	13	32,647	0.04%
2021/08/27	6	189.00	5	191.00	190.50	1	33,242	0.00%
2021/08/26	6	192.92	3	190.33	190.50	3	34,115	0.01%
2021/08/25	11	191.32	7	193.14	193.50	4	35,424	0.01%
2021/08/24	14	197.68	9	191.44	190.00	5	35,921	0.01%
2021/08/23	19	200.63	9	201.56	202.00	10	36,217	0.03%
2021/08/20	10	191.85	6	193.75	190.50	4	36,492	0.01%
2021/08/19	11	198.82	13	198.31	189.50	-2	36,702	-0.01%
2021/08/18	10	196.55	9	199.44	208.00	1	36,877	0.00%
2021/08/17	10	210.80	3	209.50	207.50	7	37,064	0.02%
2021/08/16	4	220.75	0	224.50	221.00	4	37,988	0.01%
2021/08/13	1	229.00	0	0.00	224.00	1	38,240	0.00%
2021/08/12	6	237.67	4	237.63	236.50	2	38,758	0.01%
2021/08/11	2	242.50	3	236.33	237.00	-1	39,687	0.00%
2021/08/10	20	253.85	16	251.28	248.50	4	39,841	0.01%
2021/08/09	6	258.58	7	262.14	252.00	-1	40,193	0.00%
2021/08/06	9	265.11	17	268.06	269.50	-8	41,121	-0.02%
2021/08/05	18	268.28	15	267.27	265.50	3	41,868	0.01%
2021/08/04	22	277.05	11	275.77	274.00	11	42,818	0.03%
2021/08/03	8	285.56	15	286.83	282.50	-7	42,779	-0.02%
2021/08/02	33	290.73	31	291.42	280.00	2	42,832	0.00%
2021/07/30	14	286.29	24	288.73	276.50	-10	42,231	-0.02%
2021/07/29	30	264.30	26	268.60	275.00	4	41,722	0.01%
2021/07/28	21	269.83	17	270.50	261.00	4	41,284	0.01%
2021/07/27	12	281.13	23	282.98	290.00	-11	41,322	-0.03%
2021/07/26	71	282.65	67	282.08	276.00	4	40,993	0.01%
2021/07/23	31	263.81	32.4	266.44	270.50	-1.4	40,197	0.00%
2021/07/22	14	236.68	53	240.77	246.00	-39	39,107	-0.10%
2021/07/21	6	219.92	10	220.55	224.00	-4	38,837	-0.01%
2021/07/20	11	218.18	2	217.25	214.00	9	39,098	0.02%
2021/07/19	4	227.63	11	227.27	226.00	-7	39,414	-0.02%
2021/07/16	1	229.00	1	224.50	225.50	0	39,721	0.00%
2021/07/15	0	0.00	2	225.25	224.50	-2	40,297	0.00%
2021/07/14	1	214.50	5	215.20	215.50	-4	41,013	-0.01%
2021/07/13	15	217.23	4	214.38	210.00	11	41,311	0.03%
2021/07/12	2	222.25	1	224.00	221.00	1	42,235	0.00%
2021/07/09	2	221.50	1	222.50	220.50	1	43,038	0.00%
2021/07/08	4	226.38	6	225.92	225.00	-2	43,962	0.00%
2021/07/07	12	227.25	5	230.50	224.00	7	44,613	0.02%
2021/07/06	11	235.09	5	233.90	231.00	6	45,041	0.01%
2021/07/05	21	234.55	22	236.25	238.50	-1	45,758	0.00%
2021/07/02	12	227.46	18	228.25	228.00	-6	45,754	-0.01%
2021/07/01	18	226.53	25	228.54	222.00	-7	45,948	-0.02%
2021/06/30	17	223.85	18	225.03	226.00	-1	46,289	0.00%
2021/06/29	27	230.33	16	229.00	219.00	11	46,999	0.02%
2021/06/28	12	227.88	14	228.50	233.00	-2	46,737	0.00%
2021/06/25	13	219.42	17	219.09	220.00	-4	46,470	-0.01%
2021/06/24	6	217.08	4	215.00	217.00	2	46,369	0.00%
2021/06/23	37	220.70	34	220.69	217.50	3	46,246	0.01%
2021/06/22	9	214.11	10	214.30	212.50	-1	45,753	0.00%
2021/06/21	30	213.08	10	217.55	208.00	20	45,360	0.04%
2021/06/18	9	224.56	2	228.75	222.50	7	44,912	0.02%
2021/06/17	5	226.00	9	226.61	228.50	-4	44,681	-0.01%
2021/06/16	16	231.47	8	236.25	223.00	8	44,410	0.02%
2021/06/15	12	243.96	11	243.45	242.50	1	43,982	0.00%
2021/06/11	15	244.43	16	242.84	241.00	-1	44,896	0.00%
2021/06/10	24	245.15	9	247.06	240.00	15	44,973	0.03%
2021/06/09	23	236.67	37	237.81	248.00	-14	44,862	-0.03%
2021/06/08	11	239.73	14	239.71	230.50	-3	44,752	-0.01%
2021/06/07	23	232.28	19	233.39	238.00	4	44,289	0.01%
2021/06/04	17	229.62	20	231.80	226.50	-3	43,743	-0.01%
2021/06/03	23	226.04	33	227.23	230.00	-10	43,243	-0.02%
2021/06/02	28	228.57	9	223.33	216.00	19	42,269	0.04%
2021/06/01	28	226.82	28.5	229.99	232.50	-0.5	40,906	0.00%
2021/05/31	10	207.05	29	209.03	211.50	-19	39,973	-0.05%
2021/05/28	19	203.39	13	203.65	199.50	6	39,364	0.02%
2021/05/27	15	196.90	18	198.19	200.00	-3	39,070	-0.01%
2021/05/26	23	197.87	17	196.03	192.50	6	38,520	0.02%
2021/05/25	50	202.84	48	201.82	199.50	2	37,898	0.01%
2021/05/24	18	185.53	20	187.75	190.00	-2	36,643	-0.01%
2021/05/21	3	172.00	9	173.78	176.00	-6	35,838	-0.02%
2021/05/20	4	173.63	3	174.67	169.00	1	35,635	0.00%
2021/05/19	11	173.50	17	172.68	179.00	-6	35,152	-0.02%
2021/05/18	6	157.00	8	159.56	163.00	-2	34,334	-0.01%
2021/05/17	12	154.17	6	153.67	148.50	6	34,113	0.02%
2021/05/14	15	177.50	8	179.50	164.50	7	33,842	0.02%
2021/05/13	15	168.13	23	165.67	171.00	-8	32,760	-0.02%
2021/05/12	27	166.56	29	150.64	161.00	-2	31,940	-0.01%
2021/05/11	3	163.67	15	167.20	162.50	-12	30,804	-0.04%
2021/05/10	16	189.59	13	191.27	180.50	3	30,623	0.01%
2021/05/07	30	183.20	36	180.88	183.00	-6	30,225	-0.02%
2021/05/06	16	172.44	21	174.36	171.00	-5	29,853	-0.02%
2021/05/05	22	179.41	7	182.14	172.50	15	29,380	0.05%
2021/05/04	39	179.05	47	181.64	191.50	-8	29,111	-0.03%
2021/05/03	22	187.38	15	186.97	179.50	7	28,545	0.02%
2021/04/29	9	201.28	9	200.06	199.00	0	28,395	0.00%
2021/04/28	20	203.00	7	204.07	201.00	13	28,586	0.05%
2021/04/27	15	199.60	12	202.46	195.50	3	28,353	0.01%
2021/04/26	11	196.86	7	195.93	196.50	4	28,220	0.01%
2021/04/23	4	187.00	15	188.87	193.50	-11	28,108	-0.04%
2021/04/22	10	181.60	5	181.80	176.00	5	28,446	0.02%
2021/04/21	34	173.03	31	173.21	179.00	3	28,387	0.01%
2021/04/20	23	195.91	22	192.80	182.00	1	27,900	0.00%
2021/04/19	38	204.17	8	201.19	198.50	30	27,235	0.11%
2021/04/16	44	230.31	42	233.68	220.50	2	27,122	0.01%
2021/04/15	11	205.55	54	208.69	220.00	-43	26,314	-0.16%
2021/04/14	54	200.13	31	199.81	200.00	23	25,679	0.09%
2021/04/13	33	209.27	46	212.46	202.50	-13	24,924	-0.05%
2021/04/12	51	208.88	13	207.77	202.50	38	24,342	0.16%
2021/04/09	25.1	236.06	19	232.79	225.00	6.1	23,930	0.03%
2021/04/08	8	228.69	13	231.35	236.50	-5	23,464	-0.02%
2021/04/07	20	217.53	10	215.50	215.00	10	23,107	0.04%
2021/04/06	7	212.57	4	215.63	218.50	3	22,891	0.01%
2021/04/01	37	186.55	39	191.88	199.00	-2	22,675	-0.01%
2021/03/31	3	184.17	2	186.00	181.00	1	22,011	0.00%
2021/03/30	7	176.57	5	180.30	183.50	2	22,479	0.01%
2021/03/29	4	169.88	5	173.60	174.00	-1	22,643	0.00%
2021/03/26	5	150.40	8	156.38	158.50	-3	23,226	-0.01%
2021/03/25	6	146.50	7	144.50	144.50	-1	23,434	0.00%
2021/03/24	6	151.00	4	148.00	148.00	2	23,608	0.01%
2021/03/23	6	150.17	4	151.25	152.00	2	23,801	0.01%
2021/03/22	4	158.88	4	154.38	154.00	0	24,108	0.00%
2021/03/19	6	150.50	5	154.00	159.00	1	24,041	0.00%
2021/03/18	3	148.50	13	151.77	152.50	-10	23,912	-0.04%
2021/03/17	38	142.88	30	139.82	139.00	8	23,843	0.03%
2021/03/16	9	143.44	13	145.81	148.50	-4	22,616	-0.02%
2021/03/15	30	130.83	29	129.98	135.00	1	21,961	0.00%
2021/03/12	60	119.51	54	118.79	123.00	6	21,016	0.03%
2021/03/11	11	107.95	23	109.41	112.00	-12	19,953	-0.06%
2021/03/10	8	104.69	14	105.18	102.00	-6	19,630	-0.03%
2021/03/09	18	98.64	20	99.06	100.00	-2	19,296	-0.01%
2021/03/08	27	100.80	23	100.10	96.10	4	19,365	0.02%
2021/03/05	3	99.67	2	99.60	99.20	1	19,397	0.01%
2021/03/04	8	101.19	8	102.13	101.50	0	19,409	0.00%
2021/03/03	4	101.63	2	101.50	101.00	2	19,427	0.01%
2021/03/02	9	106.89	5	104.30	104.50	4	19,354	0.02%
2021/02/26	8	99.60	7	99.36	99.80	1	19,082	0.01%
2021/02/25	19	105.71	12	107.17	101.00	7	18,950	0.04%
2021/02/24	24	110.98	21	110.24	106.50	3	18,832	0.02%
2021/02/23	18	111.31	17	113.09	113.50	1	18,669	0.01%
2021/02/22	19	107.37	21	107.71	109.00	-2	18,470	-0.01%
2021/02/19	24	101.79	30	101.00	99.70	-6	18,188	-0.03%
2021/02/18	10	98.07	9	96.68	99.30	1	17,890	0.01%
2021/02/17	32	93.70	28	94.15	94.80	4	17,744	0.02%
2021/02/05	10	88.10	14	87.79	88.30	-4	17,606	-0.02%
2021/02/04	2	83.10	0	0.00	83.10	2	17,491	0.01%
2021/02/03	9	85.63	7	83.11	83.60	2	17,453	0.01%
2021/02/02	1	83.20	1	84.30	81.90	0	17,654	0.00%
2021/01/28	1	90.80	1	90.00	88.40	0	17,286	0.00%
2021/01/26	1	95.00	5	92.50	90.80	-4	17,215	-0.02%
2021/01/22	17	100.12	14	100.32	101.00	3	17,006	0.02%
2021/01/21	2	96.50	7	95.73	97.90	-5	16,945	-0.03%
2021/01/20	1	98.60	2	103.50	98.60	-1	16,813	-0.01%
2021/01/19	3	108.00	1	105.50	109.50	2	16,898	0.01%
2021/01/18	13	110.00	17	108.29	108.50	-4	16,782	-0.02%
2021/01/15	9	109.94	5	112.60	110.50	4	16,420	0.02%
2021/01/14	0	0.00	2.4	103.50	106.00	-2.4	15,638	-0.02%
2021/01/13	11	96.47	12	98.12	96.60	-1	15,309	-0.01%
2021/01/12	3	95.13	6	93.45	93.50	-3	15,066	-0.02%
2021/01/11	10	97.40	14	98.95	98.00	-4	14,830	-0.03%
2021/01/08	3	93.20	183	91.20	92.90	-180	14,485	-1.24%	大賣/鉅額交易
2021/01/07	187	91.42	7	90.79	91.90	180	14,161	1.27%	大買/鉅額交易
2021/01/06	13	89.63	8	87.80	86.10	5	13,867	0.04%
2021/01/05	0.5	87.70	1	86.50	87.90	-0.5	13,629	0.00%
2021/01/04	2	90.60	0	0.00	90.70	2	13,423	0.01%
2020/12/31	2	92.95	1	96.10	93.50	1	13,225	0.01%
2020/12/30	6	97.42	7	96.43	95.10	-1	12,730	-0.01%
2020/12/29	16	98.16	6	96.45	95.50	10	12,492	0.08%
2020/12/28	13	97.95	40.1	98.72	99.00	-27.1	12,246	-0.22%
2020/12/25	14	90.28	23	90.85	91.50	-9	11,791	-0.08%
2020/12/24	33	86.31	38	86.96	87.50	-5	11,465	-0.04%
2020/12/23	16	82.14	16	84.11	85.00	0	10,799	0.00%
2020/12/22	15	84.94	12	85.29	77.50	3	10,442	0.03%
2020/12/21	5	78.32	8	77.70	80.80	-3	9,725	-0.03%
2020/12/18	6	72.60	2	73.00	73.50	4	9,411	0.04%
2020/12/17	1	70.00	3	70.40	72.20	-2	9,180	-0.02%
2020/12/16	4	68.35	17	71.00	68.40	-13	8,966	-0.14%
2020/12/11	6	67.72	11	67.79	68.70	-5	8,405	-0.06%
2020/12/10	8	69.28	0	0.00	67.50	8	8,237	0.10%
2020/12/09	0	0.00	6	68.50	69.90	-6	8,013	-0.07%
2020/12/08	3	66.13	0	0.00	66.50	3	7,848	0.04%
2020/12/07	0	0.00	1	65.10	65.10	-1	7,784	-0.01%
2020/12/04	3	66.00	0	0.00	64.80	3	7,756	0.04%
2020/12/03	6	67.13	3	67.57	67.40	3	7,653	0.04%
2020/12/02	15	67.51	17	68.04	66.50	-2	7,624	-0.03%
2020/12/01	20	66.08	3	66.13	65.70	17	7,342	0.23%
2020/11/30	41	65.49	43.5	65.78	66.60	-2.5	7,166	-0.03%
2020/11/27	5	61.70	5	62.90	62.50	0	6,971	0.00%
2020/11/26	3	59.93	11	61.74	61.90	-8	6,865	-0.12%
2020/11/25	7	61.26	1	59.80	59.10	6	6,848	0.09%
2020/11/24	8	60.70	11	61.24	60.90	-3	6,805	-0.04%
2020/11/23	8	60.23	0	0.00	60.10	8	6,790	0.12%
2020/11/20	0	0.00	1	59.10	59.80	-1	6,750	-0.01%
2020/11/19	40	60.95	49.1	60.32	58.40	-9.1	6,661	-0.14%
2020/11/18	5	57.28	6	57.48	57.20	-1	6,590	-0.02%
2020/11/13	1	57.30	3.4	56.93	57.10	-2.4	6,614	-0.04%
2020/11/12	3	55.73	3.7	56.09	55.00	-0.7	6,515	-0.01%
2020/11/11	1	55.90	1	55.40	56.30	0	6,390	0.00%
2020/11/10	6	56.33	6	56.48	56.30	0	6,437	0.00%
2020/11/09	0	0.00	16.6	53.34	54.80	-16.6	6,022	-0.28%
2020/11/03	6	49.88	1	50.10	49.70	5	5,814	0.09%
2020/11/02	1	52.00	2	51.70	52.00	-1	5,817	-0.02%
2020/10/30	19	53.13	3.7	52.49	51.20	15.3	5,847	0.26%
2020/10/29	1	51.40	7.5	51.91	52.50	-6.5	5,939	-0.11%
2020/10/28	11	50.25	9	50.81	51.20	2	5,850	0.03%
2020/10/27	20	48.89	20	48.03	48.40	0	5,502	0.00%
2020/10/26	2	45.95	2	47.30	47.00	0	5,212	0.00%
2020/10/13	0	0.00	3	33.68	33.80	-3	5,092	-0.06%
2020/10/07	0	0.00	1	33.90	34.00	-1	5,338	-0.02%
2020/10/06	0	0.00	1	33.90	33.50	-1	5,610	-0.02%
2020/10/05	1	32.85	0	0.00	33.25	1	5,803	0.02%
2020/09/30	0	0.00	5	32.54	32.70	-5	5,976	-0.08%
2020/09/29	2	32.30	2	32.70	32.30	0	6,154	0.00%
2020/09/22	2	33.48	1	33.65	33.60	1	7,661	0.01%
2020/09/21	2	33.80	6	33.76	33.40	-4	7,659	-0.05%
2020/09/17	0	0.00	1	33.20	33.20	-1	7,920	-0.01%
2020/09/16	0	0.00	2	33.03	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	2	32.88	0	0.00	33.20	2	8,419	0.02%
2020/09/10	3	33.10	5.4	33.45	32.65	-2.4	8,504	-0.03%
2020/09/03	0	0.00	3	32.72	32.90	-3	9,178	-0.03%
2020/09/01	2	32.60	0	0.00	32.55	2	9,341	0.02%
2020/08/31	19	33.37	10	33.05	33.05	9	9,520	0.09%
2020/08/27	5	32.25	2	32.45	32.10	3	9,829	0.03%
2020/08/26	6	33.37	2	33.00	33.00	4	9,797	0.04%
2020/08/25	6	33.43	2	33.40	33.25	4	9,811	0.04%
2020/08/24	5	33.45	0	0.00	33.20	5	9,816	0.05%
2020/08/21	0	0.00	3	33.55	33.45	-3	9,858	-0.03%
2020/08/20	38	33.51	19	34.66	32.95	19	9,864	0.19%
2020/08/19	15	36.92	10	35.95	35.95	5	9,753	0.05%
2020/08/18	0	0.00	5	37.60	37.05	-5	9,735	-0.05%
2020/08/17	15	36.40	10	37.30	37.30	5	9,709	0.05%
2020/08/14	3.9	36.58	0	0.00	36.40	3.9	9,816	0.04%
2020/08/13	0	0.00	2	38.20	36.85	-2	9,891	-0.02%
2020/08/12	1	37.75	4	37.39	37.95	-3	9,990	-0.03%
2020/08/11	4	36.03	2	35.90	35.85	2	9,929	0.02%
2020/08/10	4	38.00	4	37.75	37.00	0	10,113	0.00%
2020/08/07	0	0.00	1	37.60	37.90	-1	10,364	-0.01%
2020/08/06	3	37.98	52	37.57	37.50	-49	11,129	-0.44%
2020/08/05	31	38.30	4	38.09	38.45	27	11,261	0.24%
2020/08/04	2	37.05	33	36.87	36.95	-31	11,444	-0.27%
2020/08/03	1	37.15	10	37.09	37.00	-9	11,809	-0.08%
2020/07/30	41	36.40	1	36.70	36.70	40	12,943	0.31%
2020/07/29	1	35.95	1	35.45	35.75	0	13,194	0.00%
2020/07/28	13	36.72	0	0.00	35.55	13	13,258	0.10%
2020/07/27	0	0.00	7	37.19	36.70	-7	13,268	-0.05%
2020/07/24	24	36.61	352	36.13	36.00	-328	13,356	-2.46%	大賣/鉅額交易
2020/07/23	0	0.00	1	37.95	38.00	-1	13,411	-0.01%
2020/07/20	0	0.00	150	35.99	35.85	-150	13,805	-1.09%	大賣/鉅額交易
2020/07/17	20	36.10	260	36.26	35.45	-240	13,933	-1.72%	大賣/鉅額交易
2020/07/15	6	37.14	0	0.00	36.85	6	14,073	0.04%
2020/07/13	0	0.00	29.4	38.21	38.35	-29.4	13,921	-0.21%
2020/07/10	8	37.36	6	37.43	36.50	2	13,910	0.01%
2020/07/09	4	36.95	1	37.05	37.20	3	13,865	0.02%
2020/07/08	20	37.74	1	38.25	37.60	19	13,782	0.14%
2020/07/07	5	37.34	5	36.97	37.05	0	13,740	0.00%
2020/07/06	16	37.93	20	38.33	38.05	-4	13,518	-0.03%
2020/07/03	8	35.76	24	35.35	36.95	-16	13,152	-0.12%
2020/07/02	6	33.15	0	0.00	33.70	6	12,618	0.05%
2020/07/01	3	32.40	0	0.00	32.50	3	12,526	0.02%
2020/06/30	2	32.35	0	0.00	32.20	2	12,521	0.02%
2020/06/24	210	33.58	13	34.08	33.40	197	12,549	1.57%	大買/鉅額交易
2020/06/23	255	34.37	0	0.00	34.10	255	12,422	2.05%	大買/鉅額交易
2020/06/22	0	0.00	5	33.20	32.65	-5	12,237	-0.04%
2020/06/19	300	32.75	0	0.00	32.75	300	12,203	2.46%	大買/鉅額交易
2020/06/18	5	32.70	1	32.75	32.40	4	12,136	0.03%
2020/06/12	0	0.00	4	32.19	32.65	-4	12,011	-0.03%
2020/06/11	5	32.45	7	33.21	31.65	-2	12,006	-0.02%
2020/06/10	1	32.35	2	32.60	32.45	-1	11,876	-0.01%
2020/06/09	2	32.63	1	32.45	32.45	1	12,063	0.01%
2020/06/08	0	0.00	3	32.92	32.25	-3	12,309	-0.02%
2020/06/05	8	32.75	6	33.03	32.65	2	12,621	0.02%
2020/06/04	10	32.30	1	32.40	32.30	9	12,878	0.07%
2020/06/03	19	31.61	17	31.79	32.20	2	12,993	0.02%
2020/06/02	9	30.80	12	30.89	30.65	-3	13,175	-0.02%
2020/06/01	2	30.88	3	31.10	30.80	-1	13,257	-0.01%
2020/05/29	8	30.27	7	30.46	30.35	1	13,309	0.01%
2020/05/28	7	30.63	8	30.66	30.15	-1	13,487	-0.01%
2020/05/27	9	30.96	8	31.12	30.80	1	13,504	0.01%
2020/05/26	6	31.02	3	31.40	30.75	3	13,571	0.02%
2020/05/25	12	30.99	17	31.27	30.85	-5	13,651	-0.04%
2020/05/22	11	31.65	8	31.88	31.10	3	13,957	0.02%
2020/05/21	6	32.17	4	32.81	32.30	2	13,961	0.01%
2020/05/20	5	31.52	10	31.86	32.00	-5	13,923	-0.04%
2020/05/15	12	31.48	3	31.20	31.20	9	14,215	0.06%
2020/05/14	6	30.63	4	31.05	31.15	2	14,552	0.01%
2020/05/13	27	30.32	23	30.67	31.60	4	14,457	0.03%
2020/05/12	1	31.35	2	31.65	32.10	-1	13,689	-0.01%
2020/05/11	6	32.14	0	0.00	31.95	6	13,404	0.04%
2020/05/08	4	35.49	1	35.50	35.50	3	13,050	0.02%
2020/05/07	2	36.03	15	36.28	36.50	-13	12,651	-0.10%
2020/05/06	10	35.58	6	36.45	35.00	4	11,977	0.03%
2020/05/05	6	34.40	0	0.00	33.70	6	11,439	0.05%
2020/05/04	0	0.00	2	32.70	32.85	-2	11,179	-0.02%
2020/04/30	4	31.68	14	31.95	32.20	-10	11,116	-0.09%
2020/04/29	10	32.30	1	32.15	32.05	9	11,001	0.08%
2020/04/28	13	31.62	3	32.07	31.45	10	10,887	0.09%
2020/04/27	2	33.48	5	34.00	33.15	-3	10,629	-0.03%
2020/04/24	1	31.50	2	31.65	32.20	-1	10,392	-0.01%
2020/04/23	6	30.56	5	30.76	30.90	1	10,362	0.01%
2020/04/22	13	29.95	13	30.08	30.15	0	10,319	0.00%
2020/04/21	12	30.67	12	30.56	30.15	0	10,212	0.00%
2020/04/20	9	31.54	9	31.58	31.70	0	10,104	0.00%
2020/04/17	3	34.23	0	0.00	33.45	3	10,046	0.03%
2020/04/16	8	33.28	12	33.52	34.05	-4	10,117	-0.04%
2020/04/15	17	33.44	13	33.17	33.00	4	10,158	0.04%
2020/04/14	1	33.15	0	0.00	33.40	1	9,868	0.01%
2020/04/13	0	0.00	1	32.10	31.90	-1	9,705	-0.01%
2020/04/09	0	0.00	2	31.23	31.40	-2	9,501	-0.02%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	2	29.08	2	28.30	28.30	0	9,101	0.00%
2020/03/30	3	27.10	3	27.50	28.90	0	9,008	0.00%
2020/03/27	0	0.00	2	28.15	27.10	-2	8,949	-0.02%
2020/03/20	1	26.50	1	27.00	26.65	0	8,873	0.00%
2020/03/19	1	25.25	0	0.00	25.10	1	8,813	0.01%
2020/03/18	1	26.60	4	27.53	27.10	-3	8,750	-0.03%
2020/03/17	2	25.55	3	27.28	27.25	-1	8,738	-0.01%
2020/03/16	13	27.67	20	27.30	26.30	-7	8,655	-0.08%
2020/03/12	14	28.99	0	0.00	28.95	14	8,308	0.17%
2020/03/11	11	32.73	17	32.51	32.15	-6	8,032	-0.07%
2020/03/10	10	31.76	8	31.98	31.15	2	7,669	0.03%
2020/03/09	6	30.83	2	30.55	30.50	4	7,272	0.06%
2020/03/06	4	32.73	9	32.79	33.05	-5	7,047	-0.07%
2020/03/05	2	30.80	2	31.00	31.00	0	6,669	0.00%
2020/03/04	1	30.65	0	0.00	30.65	1	6,657	0.02%
2020/03/03	16	31.58	17	31.35	31.05	-1	6,666	-0.02%
2020/03/02	2	30.25	5	30.05	30.15	-3	6,555	-0.05%
2020/02/26	0	0.00	1	29.20	30.15	-1	6,680	-0.01%
2020/02/25	1	29.40	1	29.40	29.35	0	6,769	0.00%
2020/02/21	0	0.00	10	31.85	31.55	-10	6,512	-0.15%
2020/02/19	1	31.55	37	31.55	31.80	-36	6,446	-0.56%
2020/02/18	10	31.70	0	0.00	31.60	10	6,342	0.16%
2020/02/17	7	30.84	12	30.73	31.20	-5	6,005	-0.08%
2020/02/14	2	27.28	8	27.76	28.40	-6	5,467	-0.11%
2020/02/13	6	26.35	7	26.31	26.30	-1	5,214	-0.02%
2020/02/12	0	0.00	1	26.10	26.05	-1	5,171	-0.02%
2020/02/05	1	25.70	0	0.00	25.45	1	5,485	0.02%
2020/02/03	1	25.00	0	0.00	25.15	1	5,465	0.02%
2020/01/31	2	25.50	0	0.00	25.50	2	5,467	0.04%
2020/01/30	0	0.00	5	26.05	25.75	-5	5,524	-0.09%
2020/01/16	0	0.00	2	26.50	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	4	25.85	26.00	-4	5,297	-0.08%
2020/01/14	0	0.00	31	25.69	25.65	-31	5,214	-0.59%
2020/01/13	31	25.18	0	0.00	25.40	31	5,169	0.60%
2020/01/10	0	0.00	3	25.52	25.60	-3	5,054	-0.06%
2020/01/09	0	0.00	6	24.30	24.85	-6	4,879	-0.12%
2020/01/08	2	22.83	0	0.00	22.90	2	4,753	0.04%
2020/01/02	0	0.00	1	24.10	24.00	-1	4,685	-0.02%
2019/12/30	0	0.00	5	23.85	23.75	-5	4,636	-0.11%
2019/12/27	2	23.65	0	0.00	23.70	2	4,633	0.04%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	5	23.50	0	0.00	23.50	5	4,604	0.11%
2019/12/23	1	23.60	65	23.47	23.40	-64	4,582	-1.40%
2019/12/20	0	0.00	7	24.36	24.15	-7	4,497	-0.16%
2019/12/19	0	0.00	2	25.00	25.00	-2	4,424	-0.05%
2019/12/18	7	24.71	0	0.00	24.75	7	4,409	0.16%
2019/12/17	1	24.40	0	0.00	24.40	1	4,394	0.02%
2019/12/16	1	24.90	0	0.00	24.90	1	4,326	0.02%
2019/12/12	5	25.22	0	0.00	25.25	5	4,300	0.12%
2019/12/11	20	25.50	0	0.00	25.25	20	4,192	0.48%
2019/12/10	5	25.95	0	0.00	26.00	5	4,130	0.12%
2019/12/09	0	0.00	1	25.60	25.60	-1	4,095	-0.02%
2019/12/06	5	25.65	0	0.00	25.50	5	4,059	0.12%
2019/12/04	0	0.00	3	26.65	26.25	-3	3,948	-0.08%
2019/12/02	0	0.00	3	25.85	25.80	-3	3,803	-0.08%
2019/11/29	1	26.30	1	26.10	26.20	0	3,779	0.00%
2019/11/28	3	26.25	1	26.25	26.30	2	3,710	0.05%
2019/11/27	2	26.10	2	25.90	26.10	0	3,641	0.00%
2019/11/26	3	25.60	3	25.70	25.70	0	3,573	0.00%
2019/11/25	8	25.91	15	26.22	25.80	-7	3,521	-0.20%
2019/11/22	24	25.30	27	25.50	25.50	-3	3,237	-0.09%
2019/11/21	2	24.70	1	24.90	25.00	1	3,016	0.03%
2019/11/20	1	24.05	1	24.75	24.75	0	2,943	0.00%
2019/11/19	2	24.45	1	25.35	23.85	1	2,829	0.04%
2019/11/14	1	23.70	0	0.00	23.55	1	2,534	0.04%
2019/11/12	0	0.00	5	24.60	24.95	-5	2,389	-0.21%
2019/11/11	5	24.30	4	24.76	24.15	1	2,359	0.04%
2019/11/08	2	25.00	0	0.00	24.90	2	2,305	0.09%
2019/11/07	2	24.45	2	24.80	25.00	0	2,208	0.00%
2019/11/06	0	0.00	1	24.45	24.05	-1	2,100	-0.05%
2019/11/04	1	24.00	1	24.75	24.00	0	2,008	0.00%
2019/10/30	0	0.00	1	23.60	23.90	-1	1,832	-0.05%
2019/10/29	6	23.93	10	24.40	23.40	-4	1,786	-0.22%
2019/10/28	2	24.20	6	24.46	24.90	-4	1,648	-0.24%
2019/10/25	0	0.00	1	23.05	22.95	-1	1,460	-0.07%
2019/10/24	1	22.55	10	22.55	22.50	-9	1,461	-0.62%
2019/10/22	0	0.00	4	22.63	22.60	-4	1,511	-0.26%
2019/10/17	2	22.48	0	0.00	22.45	2	1,509	0.13%
2019/10/14	0	0.00	1	21.85	21.85	-1	1,489	-0.07%
2019/09/19	12	21.87	0	0.00	21.70	12	1,579	0.76%
2019/09/05	1	23.20	2	23.30	23.30	-1	1,625	-0.06%
2019/09/03	10	23.63	2	23.35	23.40	8	1,656	0.48%
2019/09/02	0	0.00	5	23.55	23.75	-5	1,629	-0.31%
2019/08/30	0	0.00	2	23.28	22.75	-2	1,586	-0.13%
2019/08/29	9	22.95	0	0.00	22.85	9	1,557	0.58%
2019/08/22	0	0.00	3	22.80	22.50	-3	1,620	-0.19%
2019/08/21	5	22.50	0	0.00	22.75	5	1,628	0.31%
2019/08/19	5	22.60	2	22.75	22.40	3	1,664	0.18%
2019/08/12	5	22.20	0	0.00	22.10	5	1,854	0.27%
2019/08/08	0	0.00	1	21.15	21.20	-1	1,850	-0.05%
2019/08/05	0	0.00	3	21.20	21.20	-3	1,954	-0.15%
2019/08/02	0	0.00	8	22.10	22.05	-8	1,976	-0.40%
2019/07/30	5	22.80	0	0.00	22.95	5	2,082	0.24%
2019/07/29	9	22.79	10	23.20	22.80	-1	2,095	-0.05%
2019/07/26	12	23.60	0	0.00	23.60	12	2,056	0.58%
2019/07/25	11	23.81	2	23.90	23.95	9	2,047	0.44%
2019/07/19	10	22.65	0	0.00	22.65	10	2,388	0.42%
2019/07/18	3	23.22	4	23.05	22.65	-1	2,443	-0.04%
2019/07/15	4	23.60	0	0.00	23.60	4	2,821	0.14%
2019/07/11	3	23.90	5	23.82	23.75	-2	2,904	-0.07%
2019/07/10	0	0.00	5	23.70	23.90	-5	2,978	-0.17%
2019/07/05	2	23.60	0	0.00	23.40	2	3,108	0.06%
2019/07/04	5	23.47	0	0.00	23.50	5	3,328	0.15%
2019/07/02	0	0.00	2	23.95	24.10	-2	3,462	-0.06%
2019/06/24	1	23.65	0	0.00	23.45	1	3,665	0.03%
2019/06/13	0	0.00	5	22.70	22.50	-5	4,880	-0.10%
2019/06/12	5	22.70	0	0.00	22.50	5	4,912	0.10%
2019/06/11	1	21.90	0	0.00	21.90	1	4,886	0.02%
2019/06/10	0	0.00	1	21.80	21.60	-1	4,884	-0.02%
2019/06/05	0	0.00	1	21.95	21.90	-1	4,892	-0.02%
2019/06/04	1	21.90	0	0.00	21.70	1	4,887	0.02%
2019/06/03	0	0.00	1	21.85	21.65	-1	4,882	-0.02%
2019/05/31	1	21.35	0	0.00	21.40	1	4,881	0.02%
2019/05/30	1	21.15	2	21.23	21.40	-1	4,900	-0.02%
2019/05/24	2	20.85	1	21.20	20.95	1	5,067	0.02%
2019/05/23	1	21.40	1	21.50	21.25	0	5,040	0.00%
2019/05/20	1	21.10	0	0.00	20.65	1	4,902	0.02%
2019/05/16	2	22.70	2	22.45	22.45	0	5,076	0.00%
2019/05/10	7	23.58	6	23.25	23.20	1	5,029	0.02%
2019/05/09	0	0.00	5	23.84	23.20	-5	5,053	-0.10%
2019/05/08	4	24.60	4	24.35	24.10	0	5,019	0.00%
2019/05/07	5	24.66	0	0.00	24.45	5	5,027	0.10%
2019/05/03	0	0.00	2	25.20	25.05	-2	4,991	-0.04%
2019/05/02	1	25.20	4	24.85	24.85	-3	5,002	-0.06%
2019/04/29	5	25.32	0	0.00	24.95	5	4,995	0.10%
2019/04/26	1	26.05	1	25.85	26.50	0	4,899	0.00%
2019/04/25	1	25.95	2	26.25	26.40	-1	4,713	-0.02%
2019/04/24	0	0.00	1	25.70	25.70	-1	4,724	-0.02%
2019/04/23	10	26.34	3	26.33	26.20	7	4,795	0.15%
2019/04/22	1	26.00	5	26.07	26.50	-4	4,687	-0.09%
2019/04/19	2	24.65	0	0.00	24.80	2	4,529	0.04%
2019/04/17	2	24.88	1	24.85	24.65	1	4,558	0.02%
2019/04/16	0	0.00	10	24.30	24.60	-10	4,542	-0.22%
2019/04/12	0	0.00	30	25.71	25.40	-30	4,497	-0.67%
2019/04/11	8.6	26.07	0	0.00	25.60	8.6	4,521	0.19%
2019/04/10	45	26.29	11	26.20	26.35	34	4,474	0.76%
2019/04/09	2	25.50	0	0.00	25.70	2	4,267	0.05%
2019/04/08	4	25.60	0	0.00	25.45	4	4,219	0.09%
2019/04/03	2	25.05	0	0.00	25.05	2	4,227	0.05%
2019/04/02	0	0.00	1.2	25.08	25.35	-1.2	4,248	-0.03%
2019/04/01	1	25.15	0	0.00	24.65	1	4,283	0.02%
2019/03/29	2	24.90	0	0.00	24.80	2	4,284	0.05%
2019/03/28	0	0.00	120	24.85	24.55	-120	4,338	-2.77%	大賣/鉅額交易
2019/03/27	0	0.00	50	25.25	25.20	-50	4,472	-1.12%
2019/03/26	7	26.54	0	0.00	25.80	7	4,726	0.15%
2019/03/25	5	26.20	19	26.01	26.00	-14	4,815	-0.29%
2019/03/22	9	26.47	30	26.65	26.50	-21	4,912	-0.43%
2019/03/21	0	0.00	1	25.35	25.05	-1	4,949	-0.02%
2019/03/20	33	25.76	6	25.15	25.10	27	4,913	0.55%
2019/03/19	35	24.84	26	25.06	25.25	9	4,776	0.19%
2019/03/18	37	23.68	93	24.41	24.60	-56	4,557	-1.23%
2019/03/15	0	0.00	38	22.23	22.40	-38	4,322	-0.88%
2019/03/14	20	21.63	0	0.00	21.50	20	4,390	0.46%
2019/03/13	10	21.75	0	0.00	21.75	10	4,418	0.23%
2019/03/12	0	0.00	5	22.30	21.95	-5	4,451	-0.11%
2019/03/11	0	0.00	10	22.15	22.10	-10	4,487	-0.22%
2019/03/08	10	21.58	0	0.00	21.65	10	4,549	0.22%
2019/03/07	11	21.81	0	0.00	21.80	11	4,614	0.24%
2019/03/05	0	0.00	10	22.43	22.35	-10	4,644	-0.22%
2019/03/04	1	22.20	13	22.15	22.10	-12	4,609	-0.26%
2019/02/27	19	21.69	0	0.00	22.05	19	4,585	0.41%
2019/02/26	15	21.98	20	22.41	22.60	-5	4,487	-0.11%
2019/02/25	5	21.85	16	22.22	21.85	-11	4,419	-0.25%
2019/02/21	1	21.45	0	0.00	21.65	1	4,364	0.02%
2019/02/20	0	0.00	1	21.60	21.50	-1	4,351	-0.02%
2019/02/19	0	0.00	2	21.60	21.50	-2	4,357	-0.05%
2019/02/15	48	21.25	3	21.65	21.25	45	4,246	1.06%
2019/02/14	1	23.45	1	23.60	23.60	0	4,145	0.00%
2019/02/13	0	0.00	1	23.85	23.60	-1	4,144	-0.02%
2019/02/12	0	0.00	17	23.42	23.20	-17	4,088	-0.42%
2019/02/11	1	22.75	2	23.05	23.20	-1	4,110	-0.02%
2019/01/30	32	23.14	30	22.65	22.65	2	4,084	0.05%
2019/01/29	0	0.00	1	22.65	22.90	-1	4,035	-0.02%
2019/01/25	0	0.00	40	22.25	22.25	-40	3,993	-1.00%
2019/01/23	0	0.00	2	22.10	22.30	-2	4,006	-0.05%
2019/01/22	1	22.00	0	0.00	21.80	1	3,980	0.03%
2019/01/21	2	21.95	0	0.00	21.90	2	3,978	0.05%
2019/01/18	1	21.90	10	21.90	22.05	-9	3,976	-0.23%
2019/01/17	0	0.00	1	22.00	21.85	-1	3,997	-0.03%
2019/01/16	35	21.81	2	21.98	21.70	33	4,009	0.82%
2019/01/15	29	22.28	6	21.70	21.70	23	3,967	0.58%
2019/01/14	9	22.78	6	22.45	22.30	3	3,834	0.08%
2019/01/11	17	22.70	0	0.00	22.70	17	3,793	0.45%
2019/01/10	2	22.50	2	22.68	22.90	0	3,735	0.00%
2019/01/09	1	24.30	0	0.00	24.30	1	3,626	0.03%
2019/01/08	1	24.20	0	0.00	24.10	1	3,594	0.03%
2019/01/07	6	24.13	0	0.00	24.10	6	3,565	0.17%
2019/01/03	5	24.89	0	0.00	24.80	5	3,535	0.14%
2018/12/25	2	27.65	0	0.00	27.35	2	3,315	0.06%
2018/12/24	2	28.80	2	29.28	28.45	0	3,268	0.00%
2018/12/22	1	27.80	0	0.00	28.25	1	3,174	0.03%
2018/12/20	1	27.75	3	29.38	27.85	-2	3,073	-0.07%
2018/12/19	3	29.42	15.5	29.82	29.30	-12.5	2,877	-0.43%
2018/12/18	4	28.66	1	29.15	28.25	3	2,555	0.12%
2018/12/17	4	28.65	3	28.60	28.10	1	2,408	0.04%
2018/12/14	0	0.00	8	28.26	29.00	-8	2,227	-0.36%
2018/12/13	1	26.80	1	26.60	26.60	0	1,878	0.00%
2018/12/07	1	27.45	1	27.35	27.45	0	1,673	0.00%
2018/12/06	2	25.80	6	25.70	25.55	-4	1,568	-0.26%
2018/12/05	0	0.00	20	26.45	26.30	-20	1,527	-1.31%
2018/12/04	2	27.18	11	27.08	26.85	-9	1,524	-0.59%
2018/12/03	0	0.00	1	26.75	26.85	-1	1,576	-0.06%
2018/11/30	20	25.60	11	25.61	25.65	9	1,510	0.60%
2018/11/29	10	25.00	0	0.00	24.90	10	1,470	0.68%
2018/11/28	0	0.00	1	24.60	25.25	-1	1,438	-0.07%
2018/11/27	1	24.40	5	24.25	24.40	-4	1,422	-0.28%
2018/11/15	1	25.05	2	25.00	25.00	-1	1,568	-0.06%
2018/11/12	1	24.50	1	24.15	24.55	0	1,600	0.00%
2018/11/09	1	23.90	0	0.00	24.00	1	1,605	0.06%
2018/11/08	0	0.00	1	24.30	24.15	-1	1,619	-0.06%
2018/11/06	0.1	23.50	0	0.00	23.30	0.1	1,674	0.00%
2018/11/05	1	23.90	0	0.00	23.85	1	1,686	0.06%
2018/11/02	0	0.00	1	23.65	23.60	-1	1,674	-0.06%
2018/11/01	1	23.30	11	23.15	23.30	-10	1,669	-0.60%
2018/10/31	1	22.90	1	22.60	22.60	0	1,644	0.00%
2018/10/23	0.1	22.40	4	22.65	22.45	-3.9	1,559	-0.25%
2018/10/22	0	0.00	1	22.10	22.05	-1	1,545	-0.06%
2018/10/15	1	20.80	3	20.90	20.85	-2	1,564	-0.13%
2018/10/12	3	20.00	0	0.00	20.40	3	1,569	0.19%
2018/10/08	0	0.00	1	24.30	24.00	-1	1,517	-0.07%
2018/10/05	1	24.00	11	24.35	24.15	-10	1,529	-0.65%
2018/10/02	3	24.80	0	0.00	24.80	3	1,610	0.19%
2018/10/01	2	25.10	0	0.00	25.10	2	1,615	0.12%
2018/09/21	1	24.65	0	0.00	24.40	1	1,710	0.06%
2018/09/11	0	0.00	1	25.25	25.25	-1	1,734	-0.06%
2018/09/07	1	23.70	1	23.75	24.10	0	1,735	0.00%
2018/08/29	0	0.00	1	26.10	26.35	-1	1,819	-0.05%
2018/08/27	10	25.80	2	25.90	26.10	8	1,825	0.44%
2018/08/24	2	25.35	1	25.65	25.30	1	1,805	0.06%
2018/08/14	0	0.00	1	23.45	22.90	-1	1,722	-0.06%
2018/08/13	2	23.50	4	23.35	23.35	-2	1,692	-0.12%
2018/07/24	2	25.00	0	0.00	25.30	2	1,793	0.11%
2018/07/20	0	0.00	2	25.45	25.45	-2	1,867	-0.11%
2018/07/17	3	25.40	0	0.00	25.40	3	1,935	0.16%
2018/07/16	0	0.00	1	25.30	25.25	-1	1,999	-0.05%
2018/07/13	1	25.30	0	0.00	25.20	1	2,043	0.05%
2018/07/09	4	26.65	0	0.00	26.40	4	2,233	0.18%
2018/07/03	17	27.61	20	27.52	27.35	-3	2,807	-0.11%
2018/06/29	0	0.00	2	26.55	26.60	-2	2,918	-0.07%
2018/06/28	0	26.25	0	0.00	26.15	0	3,001	0.00%
2018/06/26	1	26.15	1	26.10	26.05	0	3,214	0.00%
2018/06/19	3.1	27.90	5	28.30	27.90	-2	3,372	-0.06%
2018/06/15	0	0.00	31	28.60	28.30	-31	3,389	-0.91%
2018/06/12	0	0.00	2	28.90	28.80	-2	3,308	-0.06%
2018/06/11	5	29.35	3	29.37	29.00	2	3,312	0.06%
2018/06/07	0	0.00	3	28.60	28.70	-3	3,375	-0.09%
2018/06/06	50	28.69	21	28.56	28.55	29	3,365	0.86%
2018/06/05	2	27.40	0	0.00	27.05	2	3,392	0.06%
2018/06/04	0	0.00	7	27.35	27.25	-7	3,463	-0.20%
2018/06/01	2	26.70	5	27.40	27.50	-3	3,592	-0.08%
2018/05/25	0	0.00	5	27.15	26.95	-5	3,552	-0.14%
2018/05/22	3	27.15	0	0.00	27.15	3	3,583	0.08%
2018/05/18	1	26.85	0	0.00	26.65	1	3,667	0.03%
2018/05/15	2	26.10	0	0.00	26.05	2	3,716	0.05%
2018/05/14	0	0.00	1	25.95	25.90	-1	3,817	-0.03%
2018/05/08	2	26.00	0	0.00	26.25	2	3,827	0.05%
2018/05/07	20	26.00	1	26.10	25.75	19	3,827	0.50%
2018/05/04	16	25.75	0	0.00	25.80	16	3,838	0.42%
2018/05/03	7	26.01	2	25.80	25.80	5	3,831	0.13%
2018/05/02	0	0.00	1	26.20	26.10	-1	3,825	-0.03%
2018/04/30	6	25.96	0	0.00	25.95	6	3,820	0.16%
2018/04/27	1	27.70	1	27.70	27.00	0	3,783	0.00%
2018/04/25	0	0.00	7	27.54	28.05	-7	3,770	-0.19%
2018/04/24	8	27.38	0	0.00	27.55	8	3,774	0.21%
2018/04/23	7	28.35	0	0.00	28.65	7	3,766	0.19%
2018/04/18	3	27.97	0	0.00	27.75	3	3,706	0.08%
2018/04/17	5	28.50	0	0.00	28.15	5	3,643	0.14%
2018/04/16	1	31.20	0	0.00	30.35	1	3,572	0.03%
2018/04/13	5	30.65	0	0.00	30.80	5	3,613	0.14%
2018/04/11	1	30.75	3	30.40	30.40	-2	3,870	-0.05%
2018/04/10	3	33.12	2	31.80	30.90	1	3,913	0.03%
2018/04/09	0	0.00	1	33.00	32.80	-1	3,788	-0.03%
2018/04/02	3	32.00	0	0.00	32.15	3	3,569	0.08%
2018/03/31	0	0.00	13	31.89	31.95	-13	3,438	-0.38%
2018/03/30	0	0.00	19	32.06	31.85	-19	3,369	-0.56%
2018/03/29	2	30.73	0	0.00	30.55	2	3,230	0.06%
2018/03/28	1	31.10	0	0.00	31.15	1	3,283	0.03%
2018/03/27	0	0.00	10	32.05	31.55	-10	3,359	-0.30%
2018/03/26	2	31.00	0	0.00	31.60	2	3,407	0.06%
2018/03/23	0	0.00	60	30.63	31.20	-60	3,681	-1.63%
2018/03/22	1	31.70	30	31.74	31.60	-29	3,690	-0.79%
2018/03/21	0	0.00	22	31.21	31.30	-22	3,614	-0.61%
2018/03/19	0	0.00	1	30.65	30.40	-1	3,652	-0.03%
2018/03/15	0	0.00	6	30.77	31.00	-6	3,752	-0.16%
2018/03/14	2	31.15	1	31.25	30.80	1	3,789	0.03%
2018/03/13	20	31.05	53	31.00	31.30	-33	3,722	-0.89%
2018/03/12	0	0.00	21	30.69	30.65	-21	3,695	-0.57%
2018/03/09	3	31.25	3	30.70	31.00	0	3,693	0.00%
2018/03/08	1	29.85	12	30.20	30.35	-11	3,609	-0.30%
2018/03/07	0	0.00	32	29.04	30.10	-32	3,560	-0.90%
2018/03/06	20	27.91	0	0.00	27.55	20	3,476	0.58%
2018/03/05	17	28.04	0	0.00	27.60	17	3,584	0.47%
2018/03/02	0	0.00	1	28.55	28.25	-1	3,619	-0.03%
2018/03/01	4	27.93	0	0.00	27.95	4	3,644	0.11%
2018/02/26	7	27.81	37	28.24	28.15	-30	3,745	-0.80%
2018/02/23	6	27.70	1	28.00	27.85	5	3,757	0.13%
2018/02/22	75	26.92	0	0.00	27.45	75	3,836	1.95%
2018/02/21	0	0.00	1	26.40	26.90	-1	3,983	-0.03%
2018/02/12	1	25.65	0	0.00	25.50	1	3,980	0.03%
2018/02/07	5	28.15	1	28.25	28.20	4	4,026	0.10%
2018/02/06	19	28.51	35.1	27.35	27.40	-16.1	4,080	-0.39%
2018/02/05	18	29.94	0	0.00	30.30	18	4,101	0.44%
2018/02/02	0	0.00	1	30.45	30.75	-1	4,186	-0.02%
2018/01/29	0	0.00	31	30.81	30.80	-31	4,457	-0.70%
2018/01/26	0	0.00	23	31.02	31.00	-23	4,473	-0.51%
2018/01/25	0	0.00	13	31.32	30.75	-13	4,571	-0.28%
2018/01/24	29	30.92	17	30.95	30.95	12	4,694	0.26%
2018/01/23	21	30.79	0	0.00	30.60	21	4,728	0.44%
2018/01/22	32	31.33	10	31.61	31.20	22	4,778	0.46%
2018/01/18	3	31.08	13	31.19	31.00	-10	4,819	-0.21%
2018/01/17	9	30.93	0	0.00	30.75	9	4,832	0.19%
2018/01/16	0	0.00	31	31.30	31.10	-31	4,842	-0.64%
2018/01/15	0	0.00	28	30.88	31.25	-28	4,839	-0.58%
2018/01/12	11	30.38	3	30.40	30.35	8	4,873	0.16%
2018/01/11	49	30.40	2	30.95	30.00	47	4,895	0.96%
2018/01/10	17	31.03	0	0.00	30.75	17	4,931	0.34%
2018/01/09	5	31.00	38	31.08	30.90	-33	4,960	-0.67%
2018/01/08	50	32.34	17	32.11	31.60	33	4,948	0.67%
2018/01/05	149	33.71	30	33.93	33.20	119	4,898	2.43%	大買/鉅額交易
2018/01/04	21	31.78	31	32.09	32.70	-10	4,675	-0.21%
2018/01/03	3	31.60	70	31.77	31.70	-67	4,688	-1.43%
2018/01/02	0	0.00	9	31.29	31.25	-9	4,624	-0.19%