敦泰 (3545)-凱基-員林券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
89.9
漲跌
▲0.6
漲幅
+0.67%
成交量
1,272張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－凱基-員林券商分點個股進出

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

凱基-員林券商分點個股進出
凱基-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	0	0.00	2	90.40	89.90	-2	2,715	-0.07%
2024/05/29	1	92.00	0	0.00	91.10	1	2,723	0.04%
2024/05/28	3	92.80	1	92.80	92.60	2	2,735	0.07%
2024/05/24	3	85.50	3	86.47	90.00	0	2,628	0.00%
2024/05/22	0	0.00	1	84.30	84.10	-1	2,564	-0.04%
2024/05/17	2	84.60	0	0.00	84.60	2	3,031	0.07%
2024/05/15	1	82.00	0	0.00	82.50	1	3,157	0.03%
2024/05/10	0	0.00	1	81.70	82.70	-1	3,388	-0.03%
2024/05/07	0	0.00	1	85.40	85.60	-1	3,602	-0.03%
2024/05/06	1	86.40	0	0.00	86.70	1	3,610	0.03%
2024/05/03	1	85.90	1	84.90	84.80	0	3,636	0.00%
2024/05/02	1	85.60	1	84.80	84.90	0	3,705	0.00%
2024/04/30	1	84.60	0	0.00	84.40	1	3,870	0.03%
2024/04/17	1	85.10	1	84.80	85.20	0	4,255	0.00%
2024/04/15	1	87.60	0	0.00	87.30	1	4,266	0.02%
2024/04/12	0	0.00	0	89.60	89.30	0	4,259	0.00%
2024/04/10	0	0.00	1	92.20	92.50	-1	4,256	-0.02%
2024/04/09	1	90.80	0	0.00	90.60	1	4,263	0.02%
2024/04/01	0	95.20	0	0.00	94.90	0	4,518	0.00%
2024/03/27	1	95.20	0	0.00	95.30	1	4,531	0.02%
2024/03/25	1	94.50	1	95.50	95.20	0	4,464	0.00%
2024/03/22	0	0.00	3	91.40	92.70	-3	4,389	-0.07%
2024/03/15	1	90.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	1	91.40	0	0.00	90.90	1	4,511	0.02%
2024/03/13	2	94.40	1	95.00	91.90	1	4,545	0.02%
2024/03/12	2	94.00	0	0.00	93.20	2	4,589	0.04%
2024/03/11	1	93.70	0	0.00	94.20	1	4,656	0.02%
2024/03/08	2	94.35	0	0.00	92.80	2	4,720	0.04%
2024/03/07	1	95.00	2	94.50	94.50	-1	4,795	-0.02%
2024/03/05	1	99.00	0	0.00	98.20	1	5,126	0.02%
2024/03/04	1	100.50	1	100.50	98.80	0	5,534	0.00%
2024/03/01	2	99.70	1	99.40	99.20	1	5,826	0.02%
2024/02/29	2	97.90	1	97.60	97.50	1	5,932	0.02%
2024/02/26	1	99.30	0	0.00	99.20	1	6,141	0.02%
2024/02/23	1	106.50	0	0.00	104.00	1	6,391	0.02%
2024/02/22	0	0.00	53	103.50	105.50	-53	6,602	-0.80%
2024/02/21	3	111.00	250	110.16	105.00	-247	7,258	-3.40%	大賣/鉅額交易
2024/02/20	303	108.99	0.3	109.00	108.50	302.7	7,428	4.08%	大買/鉅額交易
2024/02/19	3	106.00	1	103.00	105.50	2	7,523	0.03%
2024/02/15	0	101.00	0	0.00	101.50	0	8,435	0.00%
2024/02/05	1	99.90	128	99.23	99.20	-127	8,495	-1.49%	大賣/鉅額交易
2024/02/02	281	101.51	153	101.51	101.50	128	8,506	1.50%	大買/大賣/鉅額交易
2024/01/31	4	101.88	6	101.75	99.10	-2	8,589	-0.02%
2024/01/25	3	101.17	2	101.00	100.50	1	8,998	0.01%
2024/01/24	1	103.00	0	0.00	102.00	1	8,974	0.01%
2024/01/23	3	105.17	2	106.75	108.00	1	8,928	0.01%
2024/01/22	1	98.80	2	99.00	100.50	-1	8,854	-0.01%
2024/01/17	0	0.00	1	99.00	98.80	-1	8,872	-0.01%
2024/01/08	0	0.00	1	104.00	104.00	-1	9,124	-0.01%
2024/01/05	1	106.00	0	0.00	106.50	1	9,115	0.01%
2024/01/03	0.3	105.50	0	0.00	106.00	0.3	9,143	0.00%
2023/12/29	0	0.00	220	111.77	112.50	-220	9,151	-2.40%	大賣/鉅額交易
2023/12/28	0	0.00	20	110.00	110.50	-20	9,127	-0.22%
2023/12/27	240	112.67	0	0.00	113.00	240	9,171	2.62%	大買/鉅額交易
2023/12/13	1	116.00	0	0.00	116.50	1	9,494	0.01%
2023/12/12	2	117.75	1	117.50	117.50	1	9,528	0.01%
2023/12/07	0	0.00	200	121.00	121.50	-200	9,597	-2.08%	大賣/鉅額交易
2023/12/06	200	126.00	0	0.00	122.50	200	9,693	2.06%	大買/鉅額交易
2023/12/05	0	0.00	41	123.46	123.00	-41	9,620	-0.43%
2023/12/01	3	129.67	4	126.88	126.50	-1	9,487	-0.01%
2023/11/30	9.3	130.97	10	128.90	129.00	-0.7	9,439	-0.01%
2023/11/29	3	131.83	4	130.63	129.00	-1	9,273	-0.01%
2023/11/28	1	129.50	8	130.44	132.50	-7	8,835	-0.08%
2023/11/27	2	122.75	1	120.50	120.50	1	8,525	0.01%
2023/11/24	0	0.00	2	127.00	125.00	-2	8,391	-0.02%
2023/11/22	1	121.50	4	125.63	123.50	-3	8,077	-0.04%
2023/11/21	2	119.50	1	120.00	120.00	1	7,731	0.01%
2023/11/20	49	117.85	12	119.54	118.50	37	7,474	0.50%
2023/11/17	2	109.50	11.7	109.45	114.00	-9.7	6,753	-0.14%
2023/11/16	3	102.17	4	102.25	104.00	-1	6,357	-0.02%
2023/11/15	10	99.81	6	99.52	101.00	4	6,083	0.07%
2023/11/14	6	92.10	4	93.23	95.00	2	5,613	0.04%
2023/11/13	0	0.00	1	86.80	87.40	-1	5,040	-0.02%
2023/11/09	1	87.10	0	0.00	86.20	1	4,887	0.02%
2023/11/08	1	85.30	1.1	86.55	85.20	-0.1	4,798	0.00%
2023/11/07	2	84.80	5	85.84	87.80	-3	4,648	-0.06%
2023/11/06	3	84.50	6	84.47	84.60	-3	4,454	-0.07%
2023/11/03	0	0.00	2	82.05	82.30	-2	4,269	-0.05%
2023/11/02	2	82.80	0	0.00	82.50	2	4,213	0.05%
2023/11/01	0.1	82.00	3	81.30	81.90	-2.9	4,076	-0.07%
2023/10/31	3	82.67	0	0.00	80.60	3	4,025	0.07%
2023/10/30	1	78.30	4	82.20	81.60	-3	3,916	-0.08%
2023/10/27	3	78.30	0	0.00	77.60	3	3,800	0.08%
2023/10/25	2	81.80	0	0.00	81.10	2	3,776	0.05%
2023/10/24	3	79.50	2	79.30	79.20	1	3,782	0.03%
2023/10/23	0	79.80	1	80.10	79.40	-1	3,764	-0.03%
2023/10/19	2	82.45	7	81.76	82.00	-5	3,700	-0.14%
2023/10/18	4	80.70	4	79.50	79.70	0	3,577	0.00%
2023/10/17	2	80.00	0	0.00	79.50	2	3,552	0.06%
2023/10/06	1	81.60	0	0.00	81.20	1	3,413	0.03%
2023/10/05	0	0.00	2	81.10	80.90	-2	3,374	-0.06%
2023/10/03	49	79.50	49	80.27	80.50	0	3,340	0.00%
2023/09/28	1	76.20	1	76.40	75.60	0	3,210	0.00%
2023/09/27	2	80.80	0	0.00	77.80	2	3,180	0.06%
2023/09/25	1	78.50	0	0.00	78.00	1	3,066	0.03%
2023/09/22	0	0.00	1	78.40	78.70	-1	3,059	-0.03%
2023/09/21	1	78.80	0	0.00	78.70	1	3,040	0.03%
2023/09/19	0	0.00	5	81.28	81.40	-5	2,883	-0.17%
2023/09/18	8	82.40	3	84.33	82.30	5	2,756	0.18%
2023/09/15	5	79.80	6	78.82	78.70	-1	2,391	-0.04%
2023/09/13	2	75.70	5	75.46	76.90	-3	2,285	-0.13%
2023/09/12	3	76.13	2	76.00	76.00	1	2,250	0.04%
2023/09/11	5	77.38	0	0.00	79.00	5	2,131	0.23%
2023/09/07	2	75.40	2	74.50	74.60	0	2,002	0.00%
2023/09/06	1	74.60	0	0.00	74.80	1	2,032	0.05%
2023/09/05	4	75.70	4	75.30	75.00	0	1,975	0.00%
2023/08/31	0	0.00	2	72.40	72.40	-2	1,793	-0.11%
2023/08/30	2	71.40	0	0.00	71.40	2	1,794	0.11%
2023/08/28	0	70.20	0	0.00	68.60	0	1,803	0.00%
2023/08/17	0.8	69.50	0	0.00	71.10	0.8	2,020	0.04%
2023/08/01	5	72.92	5	72.20	73.00	0	2,412	0.00%
2023/07/28	0	0.00	2	73.20	73.10	-2	2,435	-0.08%
2023/07/27	2	71.00	1	69.50	72.50	1	2,419	0.04%
2023/07/13	0	0.00	2	70.80	71.30	-2	2,744	-0.07%
2023/07/10	3	72.07	0	0.00	72.00	3	3,122	0.10%
2023/06/30	0.1	78.50	0	0.00	78.40	0.1	4,018	0.00%
2023/06/29	0.2	78.70	0	0.00	79.10	0.2	4,028	0.00%
2023/06/20	0.3	81.09	0	0.00	79.80	0.3	4,207	0.01%
2023/06/16	0	82.00	0	0.00	82.30	0	4,546	0.00%
2023/06/14	0	0.00	0.2	84.50	83.00	-0.2	4,689	0.00%
2023/06/13	1	85.00	3	85.10	85.00	-2	4,690	-0.04%
2023/06/09	0	0.00	10	82.70	82.50	-10	4,657	-0.21%
2023/06/08	3	82.50	3	83.30	82.30	0	4,711	0.00%
2023/06/07	0	0.00	4	84.40	84.50	-4	4,753	-0.08%
2023/06/02	0	0.00	2	83.30	83.50	-2	4,785	-0.04%
2023/06/01	2	83.35	1	83.40	83.20	1	4,809	0.02%
2023/05/31	1	85.50	0	0.00	85.00	1	4,830	0.02%
2023/05/30	0	0.00	1	83.60	84.00	-1	4,864	-0.02%
2023/05/25	0	0.00	1	83.00	82.90	-1	4,997	-0.02%
2023/05/18	0	79.30	0	0.00	79.70	0	5,492	0.00%
2023/05/17	0	0.00	1	78.00	78.70	-1	5,465	-0.02%
2023/05/11	1	74.30	3	75.40	74.10	-2	5,389	-0.04%
2023/05/10	0	75.90	0	0.00	75.70	0	5,416	0.00%
2023/05/09	2	75.00	1	73.80	73.80	1	5,407	0.02%
2023/05/08	3	77.70	0	0.00	76.00	3	5,381	0.06%
2023/05/05	4	79.45	2	78.90	80.50	2	5,271	0.04%
2023/04/28	2	81.25	4	79.60	79.10	-2	5,442	-0.04%
2023/04/27	0	0.00	1	78.40	78.90	-1	5,371	-0.02%
2023/04/25	3	83.03	1	79.40	79.00	2	5,334	0.04%
2023/04/19	3	85.87	2	85.10	85.10	1	5,294	0.02%
2023/04/18	0	0.00	1	88.59	87.80	-1	5,295	-0.02%
2023/04/17	2	89.75	2	89.85	89.30	0	5,247	0.00%
2023/04/14	5	90.26	0	0.00	89.40	5	5,271	0.09%
2023/04/13	8	88.90	0	0.00	87.80	8	5,269	0.15%
2023/04/12	19	90.97	7	90.86	91.40	12	5,117	0.23%
2023/04/11	1	87.10	4	85.45	86.90	-3	4,723	-0.06%
2023/04/10	3	81.97	0	0.00	81.70	3	4,506	0.07%
2023/04/07	2.1	82.79	2	83.55	83.00	0.1	4,459	0.00%
2023/04/06	0	0.00	5	76.20	78.00	-5	4,231	-0.12%
2023/03/31	1	77.60	0	0.00	77.50	1	4,214	0.02%
2023/03/28	1	78.90	3	79.13	78.80	-2	4,247	-0.05%
2023/03/27	5	78.70	0	0.00	78.50	5	4,226	0.12%
2023/03/24	1	77.50	0	0.00	78.50	1	4,260	0.02%
2023/03/22	0	0.00	6	79.12	78.80	-6	4,202	-0.14%
2023/03/21	8	83.03	3	83.30	80.90	5	4,105	0.12%
2023/03/20	0	0.00	2	78.60	81.00	-2	3,858	-0.05%
2023/03/16	0	0.00	8	75.31	74.60	-8	3,706	-0.22%
2023/03/14	1	75.20	2	75.20	74.80	-1	3,704	-0.03%
2023/03/13	16	73.08	0	0.00	76.30	16	3,722	0.43%
2023/03/10	1	76.00	1	76.40	74.20	0	3,704	0.00%
2023/03/01	0	76.10	0	76.10	76.90	0	3,645	0.00%
2023/02/23	0	73.70	0	0.00	74.20	0	3,562	0.00%
2023/02/22	1	75.60	2	74.40	73.20	-1	3,597	-0.03%
2023/02/21	2	77.35	1	77.00	77.00	1	3,620	0.03%
2023/02/17	0	0.00	1	73.20	74.00	-1	4,151	-0.02%
2023/02/14	0	0.00	1	70.80	69.50	-1	4,204	-0.02%
2023/02/13	2.2	69.75	0	0.00	70.30	2.2	4,815	0.04%
2023/02/09	1	71.50	1	70.70	70.50	0	5,118	0.00%
2023/02/08	0	0.00	1	71.70	71.50	-1	5,150	-0.02%
2023/02/06	5	70.16	1	68.90	68.80	4	5,101	0.08%
2023/02/02	1	70.40	0	0.00	70.30	1	5,155	0.02%
2023/01/31	0	0.00	2	66.80	66.90	-2	5,197	-0.04%
2023/01/30	0	0.00	1	65.60	65.50	-1	5,194	-0.02%
2023/01/17	0	0.00	2	62.65	62.60	-2	5,189	-0.04%
2023/01/13	0	0.00	3	62.50	62.40	-3	5,404	-0.06%
2023/01/12	0	0.00	1	64.20	63.50	-1	5,475	-0.02%
2023/01/11	1	64.20	0	0.00	64.00	1	5,609	0.02%
2023/01/10	3	63.60	3	63.40	63.40	0	5,919	0.00%
2023/01/06	1	62.90	1	63.60	63.70	0	6,035	0.00%
2023/01/05	5	62.74	1	61.90	61.80	4	5,979	0.07%
2023/01/03	3	61.80	3	62.67	62.60	0	5,910	0.00%
2022/12/27	1	60.10	2	60.70	59.80	-1	5,866	-0.02%
2022/12/20	3	57.60	0	0.00	56.50	3	5,857	0.05%
2022/12/19	1	59.40	0	0.00	59.50	1	5,850	0.02%
2022/12/07	1	65.80	1	64.90	64.30	0	5,716	0.00%
2022/12/02	0	0.00	3	67.90	68.00	-3	5,654	-0.05%
2022/12/01	2	67.50	2	68.10	68.00	0	5,641	0.00%
2022/11/25	1	65.20	1	66.30	65.20	0	5,617	0.00%
2022/11/24	3	65.80	0	0.00	66.10	3	5,615	0.05%
2022/11/23	1	64.70	1	64.40	64.30	0	5,568	0.00%
2022/11/22	1	64.70	1	63.70	63.60	0	5,568	0.00%
2022/11/21	0	0.00	1	66.80	65.50	-1	5,547	-0.02%
2022/11/18	1	68.90	1	68.00	67.60	0	5,540	0.00%
2022/11/17	1	69.40	1	68.40	68.30	0	5,558	0.00%
2022/11/16	55	67.13	54	67.81	69.00	1	5,487	0.02%
2022/11/15	8	63.90	8	64.63	67.40	0	5,320	0.00%
2022/11/11	0	0.00	1	77.60	75.00	-1	4,998	-0.02%
2022/11/10	1	75.30	0	0.00	75.00	1	4,862	0.02%
2022/11/09	15	77.35	16	77.12	76.80	-1	4,819	-0.02%
2022/11/08	0	0.00	1	76.50	76.50	-1	4,351	-0.02%
2022/11/04	1	67.40	0	0.00	66.60	1	4,277	0.02%
2022/11/03	1	67.00	1	67.20	67.00	0	4,307	0.00%
2022/10/31	0	0.00	1	69.10	68.50	-1	4,354	-0.02%
2022/10/28	0	0.00	1	70.40	67.00	-1	4,338	-0.02%
2022/10/27	0	0.00	1	72.40	72.90	-1	4,307	-0.02%
2022/10/26	0	0.00	1	69.40	70.00	-1	4,326	-0.02%
2022/10/25	2	70.20	3	69.00	68.60	-1	4,422	-0.02%
2022/10/24	4	71.65	4	73.05	69.50	0	4,469	0.00%
2022/10/20	3	73.57	155.1	73.11	74.00	-152.1	4,546	-3.35%	大賣/鉅額交易
2022/10/19	159	74.06	0	0.00	74.90	159	4,500	3.53%	大買/鉅額交易
2022/10/18	3	73.30	103	73.65	74.00	-100	4,386	-2.28%	大賣/
2022/10/17	104.1	69.44	5	69.78	70.80	99.1	4,107	2.41%	大買/
2022/10/11	1	65.00	0	0.00	65.40	1	4,023	0.02%
2022/10/07	0	0.00	1	69.00	67.90	-1	4,017	-0.02%
2022/10/06	1	66.50	0	0.00	68.00	1	4,013	0.02%
2022/09/29	0	0.00	30	60.80	59.40	-30	4,167	-0.72%
2022/09/28	31	62.96	1	59.70	59.70	30	4,243	0.71%
2022/09/26	0	62.40	0	0.00	60.80	0	4,336	0.00%
2022/09/16	1	69.80	0	0.00	69.50	1	4,574	0.02%
2022/09/06	0	0.00	1	70.20	69.50	-1	4,993	-0.02%
2022/08/25	0	0.00	1	79.10	78.10	-1	5,040	-0.02%
2022/08/22	1	78.10	2	78.80	77.80	-1	5,185	-0.02%
2022/08/19	5	77.88	84	78.03	77.90	-79	5,145	-1.54%
2022/08/18	182	78.09	101	77.80	77.80	81	5,075	1.60%	大買/大賣/
2022/08/16	5	76.72	3	76.80	76.00	2	4,912	0.04%
2022/08/15	1	77.80	2	77.20	78.50	-1	4,862	-0.02%
2022/08/12	138	72.55	138	75.10	75.20	0	4,746	0.00%	大買/大賣/
2022/08/11	1	71.10	0	0.00	70.80	1	4,603	0.02%
2022/08/10	0	0.00	1	70.80	70.60	-1	4,606	-0.02%
2022/08/08	1	69.30	2	69.50	69.50	-1	4,547	-0.02%
2022/08/02	2	66.85	0	0.00	66.60	2	4,450	0.04%
2022/08/01	2	70.70	5	70.80	69.90	-3	4,395	-0.07%
2022/07/29	0	74.70	0	0.00	74.10	0	4,285	0.00%
2022/07/28	3	79.27	0	0.00	76.60	3	4,233	0.07%
2022/07/27	3	95.44	1	96.90	96.70	2	4,070	0.05%
2022/07/26	6	96.58	0	0.00	96.20	6	4,018	0.15%
2022/07/20	1	102.00	1	100.50	101.00	0	4,284	0.00%
2022/07/19	1	97.60	2	98.05	98.60	-1	4,288	-0.02%
2022/07/12	1	87.50	0	0.00	86.60	1	4,242	0.02%
2022/07/08	1	90.20	0	0.00	90.60	1	4,246	0.02%
2022/07/07	0	0.00	30	84.12	87.80	-30	4,192	-0.72%
2022/07/06	30	86.20	30	85.90	86.20	0	4,143	0.00%
2022/07/05	0	0.00	26	84.40	86.50	-26	4,142	-0.63%
2022/06/30	0	0.00	5	90.60	90.00	-5	4,076	-0.12%
2022/06/23	0	0.00	0.3	92.87	91.70	-0.3	3,908	-0.01%
2022/06/21	4	95.80	4	95.20	97.50	0	3,801	0.00%
2022/06/20	3	94.60	0	0.00	93.60	3	3,775	0.08%
2022/06/16	1	111.50	0	0.00	107.00	1	3,615	0.03%
2022/06/15	1	114.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	0	0.00	1	115.00	116.00	-1	3,636	-0.03%
2022/06/13	1	115.00	1	115.00	115.00	0	3,650	0.00%
2022/06/10	1	117.50	1	116.00	118.00	0	3,665	0.00%
2022/06/07	1	120.00	0	0.00	120.00	1	3,688	0.03%
2022/06/06	0	0.00	1	118.50	119.00	-1	3,691	-0.03%
2022/06/02	4	120.50	4	120.88	119.00	0	3,742	0.00%
2022/06/01	1	122.50	2	120.25	121.00	-1	3,709	-0.03%
2022/05/24	1	112.50	0	0.00	109.50	1	4,117	0.02%
2022/05/23	0	0.00	1	115.50	113.00	-1	4,198	-0.02%
2022/05/18	1	119.00	1	119.50	118.50	0	4,147	0.00%
2022/05/09	2	113.75	1	114.50	113.00	1	4,171	0.02%
2022/05/05	2	120.50	0	0.00	119.50	2	4,177	0.05%
2022/05/04	5	117.50	0	0.00	119.00	5	4,159	0.12%
2022/04/26	5	119.40	0	0.00	119.00	5	4,020	0.12%
2022/04/21	0	0.00	2	125.50	125.50	-2	3,937	-0.05%
2022/04/19	1	122.00	3	124.00	121.00	-2	4,027	-0.05%
2022/04/18	0	0.00	7	120.50	122.50	-7	4,064	-0.17%
2022/04/13	2	128.50	1	126.50	128.50	1	4,267	0.02%
2022/04/11	4	126.88	5	128.30	126.00	-1	4,512	-0.02%
2022/04/07	2	137.00	1	138.00	131.00	1	4,502	0.02%
2022/03/24	0	0.00	1	151.00	152.00	-1	4,901	-0.02%
2022/03/17	0	0.00	1	147.50	148.00	-1	5,245	-0.02%
2022/03/15	3	143.50	0	0.00	144.00	3	5,332	0.06%
2022/03/11	0	145.50	0	0.00	145.00	0	5,615	0.00%
2022/03/08	2	143.50	0	0.00	142.50	2	5,897	0.03%
2022/03/03	2	157.00	2	156.00	156.00	0	6,127	0.00%
2022/03/02	0	0.00	1	158.50	156.50	-1	6,211	-0.02%
2022/03/01	0	153.50	2	153.00	153.50	-2	6,202	-0.03%
2022/02/25	0	0.00	76	154.50	152.00	-76	6,280	-1.21%
2022/02/24	5	156.20	6	156.17	156.00	-1	6,265	-0.02%
2022/02/23	79	153.50	2	155.00	154.50	77	6,083	1.27%
2022/02/21	2	150.00	0	0.00	149.50	2	7,504	0.03%
2022/02/15	0	0.00	2.1	146.07	146.00	-2.1	8,455	-0.02%
2022/02/09	2	154.25	0	0.00	156.50	2	8,765	0.02%
2022/02/08	0	0.00	1	150.00	153.00	-1	8,868	-0.01%
2022/02/07	13	144.54	1	146.50	146.50	12	8,910	0.13%
2022/01/25	2	145.75	0	0.00	145.00	2	9,153	0.02%
2022/01/24	0	0.00	3	150.00	149.50	-3	9,426	-0.03%
2022/01/21	3	150.17	1	150.50	149.50	2	9,663	0.02%
2022/01/20	3	154.33	0	0.00	154.00	3	10,078	0.03%
2022/01/19	0	0.00	3	153.50	155.00	-3	10,230	-0.03%
2022/01/18	4	160.00	0	0.00	155.50	4	10,457	0.04%
2022/01/17	0	0.00	1	157.50	157.50	-1	10,516	-0.01%
2022/01/14	3	150.17	1	151.49	152.00	2	10,633	0.02%
2022/01/12	3	154.00	1	153.50	156.00	2	11,081	0.02%
2022/01/11	2	159.00	0	0.00	159.00	2	11,147	0.02%
2022/01/10	1	163.00	0	0.00	163.50	1	11,206	0.01%
2022/01/07	1	161.00	0	0.00	159.00	1	11,373	0.01%
2022/01/06	3	162.50	1	163.00	163.00	2	11,458	0.02%
2022/01/04	10	177.00	10	172.00	172.50	0	11,520	0.00%
2022/01/03	0	0.00	7	173.00	176.50	-7	11,503	-0.06%
2021/12/29	0	0.00	1	172.00	171.00	-1	11,897	-0.01%
2021/12/28	1	174.00	1	171.50	171.00	0	12,314	0.00%
2021/12/23	0	0.00	1	171.50	170.50	-1	12,641	-0.01%
2021/12/22	0	0.00	20	173.63	171.00	-20	12,757	-0.16%
2021/12/16	6	173.33	2	171.75	173.00	4	12,975	0.03%
2021/12/14	5	162.00	7	161.14	160.50	-2	12,907	-0.02%
2021/12/10	2	167.50	4	165.88	165.50	-2	13,087	-0.02%
2021/12/09	1	173.00	2	169.00	169.00	-1	13,075	-0.01%
2021/12/08	1	173.00	10	173.00	173.00	-9	13,121	-0.07%
2021/12/07	0	0.00	3.3	174.92	173.00	-3.3	13,391	-0.02%
2021/12/03	1	170.00	3	170.00	170.50	-2	13,607	-0.01%
2021/12/02	3	169.00	0	0.00	166.50	3	13,776	0.02%
2021/12/01	0	0.00	0	166.00	169.50	0	14,020	0.00%
2021/11/30	5	167.50	2	166.50	166.00	3	14,345	0.02%
2021/11/29	0	0.00	5	158.00	163.50	-5	14,557	-0.03%
2021/11/26	1	169.50	2	169.75	162.50	-1	14,708	-0.01%
2021/11/23	5.1	171.35	1	170.00	169.00	4.1	15,233	0.03%
2021/11/22	15	174.90	2	176.75	176.50	13	15,337	0.08%
2021/11/19	10	175.70	6	174.00	172.50	4	15,709	0.03%
2021/11/18	17	176.44	15	177.27	173.50	2	15,879	0.01%
2021/11/17	8	165.50	10	167.55	171.50	-2	15,099	-0.01%
2021/11/15	3.2	158.53	2	158.50	156.50	1.2	15,536	0.01%
2021/11/12	2	156.00	2	155.01	155.00	0	16,770	0.00%
2021/11/11	5	153.30	1	155.00	154.50	4	16,996	0.02%
2021/11/10	20	154.13	0	0.00	152.50	20	17,198	0.12%
2021/11/09	3	155.00	3	156.50	155.50	0	17,489	0.00%
2021/11/08	1	152.00	1	152.00	152.00	0	17,513	0.00%
2021/11/05	0	0.00	1	150.00	148.50	-1	17,807	-0.01%
2021/11/04	2	145.50	2	147.00	144.50	0	18,007	0.00%
2021/11/03	2	147.00	4	146.13	148.50	-2	18,247	-0.01%
2021/11/02	5	147.20	3	151.50	144.00	2	18,473	0.01%
2021/11/01	4	153.50	8	154.25	150.00	-4	18,641	-0.02%
2021/10/29	2	165.50	0	0.00	160.00	2	18,846	0.01%
2021/10/28	30	165.07	27	169.19	164.00	3	19,154	0.02%
2021/10/27	2	156.75	0	0.00	158.50	2	19,858	0.01%
2021/10/26	0	0.00	1	156.00	152.50	-1	20,775	0.00%
2021/10/22	2	147.00	0	0.00	148.00	2	22,191	0.01%
2021/10/21	2	156.25	0	0.00	151.00	2	22,793	0.01%
2021/10/20	1	148.00	31	146.48	147.00	-30	23,424	-0.13%
2021/10/15	32	140.56	2	141.00	141.00	30	25,649	0.12%
2021/10/14	2	137.00	2	138.50	139.00	0	25,598	0.00%
2021/10/13	2	134.00	1	137.00	134.00	1	25,541	0.00%
2021/10/12	0	0.00	50	139.50	139.00	-50	25,547	-0.20%
2021/10/08	100	149.00	50	144.00	145.00	50	25,639	0.20%
2021/10/07	5	150.00	102	148.97	147.00	-97	25,668	-0.38%	大賣/
2021/10/06	100	141.00	5	145.60	140.00	95	25,703	0.37%
2021/10/05	2	145.75	0	0.00	150.50	2	25,490	0.01%
2021/10/04	2	144.50	1	149.00	139.50	1	25,173	0.00%
2021/10/01	2	149.00	2	148.50	148.50	0	25,123	0.00%
2021/09/30	8	154.13	8	154.81	155.00	0	25,106	0.00%
2021/09/29	3	156.17	1	157.00	153.50	2	25,212	0.01%
2021/09/28	2	165.50	2	168.00	162.00	0	25,688	0.00%
2021/09/24	0	0.00	10	165.50	164.00	-10	26,181	-0.04%
2021/09/23	32	159.11	31	160.44	161.00	1	26,339	0.00%
2021/09/22	23	161.54	163.2	160.83	160.50	-140.2	26,604	-0.53%	大賣/鉅額交易
2021/09/17	0	0.00	0	167.75	169.50	0	26,950	0.00%
2021/09/16	152	168.66	2	165.00	165.50	150	27,110	0.55%	大買/鉅額交易
2021/09/15	1.1	166.18	0	0.00	165.00	1.1	27,266	0.00%
2021/09/13	3	177.17	2	177.75	175.00	1	28,072	0.00%
2021/09/10	2.1	181.80	3	186.83	179.00	-1	28,528	0.00%
2021/09/09	3.1	179.06	3	179.83	179.50	0.1	28,530	0.00%
2021/09/08	2	170.00	2	174.75	169.00	0	28,671	0.00%
2021/09/07	2	177.25	1	177.50	176.50	1	29,141	0.00%
2021/09/06	1.1	173.55	2	173.00	174.50	-0.9	29,420	0.00%
2021/09/03	7	183.93	13	181.77	180.50	-6	29,785	-0.02%
2021/09/02	211.1	188.16	203	187.98	186.00	8.1	30,498	0.03%	大買/大賣/
2021/09/01	72	193.81	73	193.99	195.50	-1	31,476	0.00%
2021/08/31	5	194.70	5	194.40	191.50	0	32,096	0.00%
2021/08/30	22	189.86	271	190.20	189.00	-249	32,647	-0.76%	大賣/鉅額交易
2021/08/27	254	190.41	4	189.88	190.50	250	33,242	0.75%	大買/鉅額交易
2021/08/26	6	190.33	203	191.29	190.50	-197	34,115	-0.58%	大賣/鉅額交易
2021/08/25	282.1	192.37	75	192.02	193.50	207.1	35,424	0.58%	大買/鉅額交易
2021/08/24	6	191.25	6	199.17	190.00	0	35,921	0.00%
2021/08/23	102	199.56	204	202.45	202.00	-102	36,217	-0.28%	大買/大賣/鉅額交易
2021/08/20	142	193.22	48	191.23	190.50	94	36,492	0.26%	大買/
2021/08/19	61	200.19	59	203.47	189.50	2	36,702	0.01%
2021/08/18	126	199.46	123	201.49	208.00	3	36,877	0.01%	大買/大賣/
2021/08/17	4	215.63	2	211.50	207.50	2	37,064	0.01%
2021/08/16	1	221.50	2	221.00	221.00	-1	37,988	0.00%
2021/08/13	7	229.29	3	236.30	224.00	4	38,240	0.01%
2021/08/12	13	237.19	13	236.69	236.50	0	38,758	0.00%
2021/08/11	3	237.50	13	238.19	237.00	-10	39,687	-0.03%
2021/08/10	2	252.00	3	252.33	248.50	-1	39,841	0.00%
2021/08/09	5	261.50	3.1	256.19	252.00	1.9	40,193	0.00%
2021/08/06	4	265.63	2	263.00	269.50	2	41,121	0.00%
2021/08/05	10	270.50	13	265.92	265.50	-3	41,868	-0.01%
2021/08/04	49	278.95	32	274.28	274.00	17	42,818	0.04%
2021/08/03	17	284.65	17	284.79	282.50	0	42,779	0.00%
2021/08/02	15	285.43	14.1	282.87	280.00	0.9	42,832	0.00%
2021/07/30	10.1	280.50	10	285.00	276.50	0.1	42,231	0.00%
2021/07/29	25	264.26	55	264.53	275.00	-30	41,722	-0.07%
2021/07/28	20	273.76	9.1	268.86	261.00	10.9	41,284	0.03%
2021/07/27	27.1	281.65	15	284.40	290.00	12.1	41,322	0.03%
2021/07/26	10	281.65	7	282.71	276.00	3	40,993	0.01%
2021/07/23	10	258.15	10	265.25	270.50	0	40,197	0.00%
2021/07/22	3.1	233.42	53.2	241.17	246.00	-50.1	39,107	-0.13%
2021/07/21	50	224.30	1	223.00	224.00	49	38,837	0.13%
2021/07/20	53.1	215.17	50.3	218.99	214.00	2.8	39,098	0.01%
2021/07/19	0	226.00	2	227.25	226.00	-2	39,414	0.00%
2021/07/16	7	221.14	1	226.00	225.50	6	39,721	0.02%
2021/07/15	6	218.92	0	0.00	224.50	6	40,297	0.01%
2021/07/14	1	216.00	5	208.50	215.50	-4	41,013	-0.01%
2021/07/13	0	0.00	16	211.84	210.00	-16	41,311	-0.04%
2021/07/09	0	0.00	0	224.00	220.50	0	43,038	0.00%
2021/07/08	231	228.99	230	225.00	225.00	1	43,962	0.00%	大買/大賣/
2021/07/07	0	0.00	2.2	227.68	224.00	-2.2	44,613	0.00%
2021/07/06	1	236.51	1	234.00	231.00	0	45,041	0.00%
2021/07/05	105	234.02	116	240.98	238.50	-11	45,758	-0.02%	大買/大賣/
2021/07/02	1	228.00	1	229.00	228.00	0	45,754	0.00%
2021/07/01	4	228.13	3	226.50	222.00	1	45,948	0.00%
2021/06/30	3	224.17	2.3	225.22	226.00	0.8	46,289	0.00%
2021/06/29	3	231.17	90.1	235.56	219.00	-87.1	46,999	-0.19%
2021/06/28	101.1	224.54	102	230.96	233.00	-0.9	46,737	0.00%	大買/大賣/
2021/06/25	81	222.50	103	219.56	220.00	-22	46,470	-0.05%	大賣/
2021/06/24	8	220.50	1	215.50	217.00	7	46,369	0.02%
2021/06/23	106.2	219.41	5	222.80	217.50	101.2	46,246	0.22%	大買/鉅額交易
2021/06/22	15.1	213.66	15	212.00	212.50	0.1	45,753	0.00%
2021/06/21	13	212.77	14	213.14	208.00	-1	45,360	0.00%
2021/06/18	2.2	222.55	2	221.75	222.50	0.2	44,912	0.00%
2021/06/17	5	222.60	4	224.13	228.50	1	44,681	0.00%
2021/06/16	13	230.00	111.2	223.64	223.00	-98.2	44,410	-0.22%	大賣/
2021/06/15	106.1	245.43	5	244.20	242.50	101.1	43,982	0.23%	大買/鉅額交易
2021/06/11	12	244.92	58	247.38	241.00	-46	44,896	-0.10%
2021/06/10	13	249.58	16	242.28	240.00	-3	44,973	-0.01%
2021/06/09	55	237.35	4	240.75	248.00	51	44,862	0.11%
2021/06/08	17.2	242.42	16	237.97	230.50	1.2	44,752	0.00%
2021/06/07	7	229.93	8	232.06	238.00	-1	44,289	0.00%
2021/06/04	8	230.75	5	228.50	226.50	3	43,743	0.01%
2021/06/03	9	220.44	9	227.11	230.00	0	43,243	0.00%
2021/06/02	13	231.54	28.1	228.75	216.00	-15.1	42,269	-0.04%
2021/06/01	4	225.13	4.6	228.35	232.50	-0.6	40,906	0.00%
2021/05/31	17.2	208.11	12.2	208.11	211.50	5	39,973	0.01%
2021/05/28	13.1	205.56	10	200.81	199.50	3	39,364	0.01%
2021/05/27	24.1	199.51	24.1	198.15	200.00	0.1	39,070	0.00%
2021/05/26	4	199.36	10	194.80	192.50	-6	38,520	-0.02%
2021/05/25	40.2	198.87	34	199.93	199.50	6.2	37,898	0.02%
2021/05/24	26.1	177.44	19.2	182.57	190.00	6.9	36,643	0.02%
2021/05/21	13.1	174.54	12	175.42	176.00	1.1	35,838	0.00%
2021/05/20	8.3	173.49	9	174.00	169.00	-0.7	35,635	0.00%
2021/05/19	31	172.45	36	172.33	179.00	-5	35,152	-0.01%
2021/05/18	127	158.80	128	159.56	163.00	-1	34,334	0.00%	大買/大賣/
2021/05/17	51	158.94	48	157.35	148.50	3	34,113	0.01%
2021/05/14	111	179.08	108	182.39	164.50	3	33,842	0.01%	大買/大賣/
2021/05/13	13	164.96	13	164.50	171.00	0	32,760	0.00%
2021/05/12	29	161.60	47	158.20	161.00	-18	31,940	-0.06%
2021/05/11	5	165.40	3	163.17	162.50	2	30,804	0.01%
2021/05/10	17	185.26	15	183.47	180.50	2	30,623	0.01%
2021/05/07	8	177.88	2	178.50	183.00	6	30,225	0.02%
2021/05/06	14	174.89	13	178.65	171.00	1	29,853	0.00%
2021/05/05	34	184.29	30	188.90	172.50	4	29,380	0.01%
2021/05/04	4	182.25	5	177.10	191.50	-1	29,111	0.00%
2021/05/03	2.1	193.07	0	0.00	179.50	2.1	28,545	0.01%
2021/04/29	2	199.50	3	202.83	199.00	-1	28,395	0.00%
2021/04/28	5	203.50	27	202.93	201.00	-22	28,586	-0.08%
2021/04/27	31	201.11	2	201.50	195.50	29	28,353	0.10%
2021/04/26	34	196.25	24	196.81	196.50	10	28,220	0.04%
2021/04/23	12	184.04	3.2	191.16	193.50	8.8	28,108	0.03%
2021/04/22	24	184.94	50	178.23	176.00	-26	28,446	-0.09%
2021/04/21	60.1	172.85	34	174.47	179.00	26.1	28,387	0.09%
2021/04/20	13	202.00	10	200.85	182.00	3	27,900	0.01%
2021/04/19	6.1	203.85	4	202.37	198.50	2.1	27,235	0.01%
2021/04/16	40	231.43	35	227.61	220.50	5	27,122	0.02%
2021/04/15	32	211.58	28	210.96	220.00	4	26,314	0.02%
2021/04/14	43	199.98	60	196.08	200.00	-17	25,679	-0.07%
2021/04/13	17	207.47	18	208.03	202.50	-1	24,924	0.00%
2021/04/12	6	223.08	4	210.63	202.50	2	24,342	0.01%
2021/04/09	34	238.60	34	231.68	225.00	0	23,930	0.00%
2021/04/08	9	231.67	7	228.07	236.50	2	23,464	0.01%
2021/04/07	5	216.80	4	216.13	215.00	1	23,107	0.00%
2021/04/06	4	215.88	6	216.33	218.50	-2	22,891	-0.01%
2021/04/01	10	191.15	11	191.14	199.00	-1	22,675	0.00%
2021/03/31	27	183.85	24	186.33	181.00	3	22,011	0.01%
2021/03/30	33	176.26	32	175.86	183.50	1	22,479	0.00%
2021/03/29	8	170.75	9	172.33	174.00	-1	22,643	0.00%
2021/03/26	13	151.15	15	152.47	158.50	-2	23,226	-0.01%
2021/03/25	1	146.00	0	0.00	144.50	1	23,434	0.00%
2021/03/24	9	151.28	5	152.70	148.00	4	23,608	0.02%
2021/03/23	11	149.32	11	152.45	152.00	0	23,801	0.00%
2021/03/22	9	155.89	11	156.55	154.00	-2	24,108	-0.01%
2021/03/19	29	151.55	26	150.62	159.00	3	24,041	0.01%
2021/03/18	8	149.81	9	149.94	152.50	-1	23,912	0.00%
2021/03/17	35	142.59	34	141.85	139.00	1	23,843	0.00%
2021/03/16	10	143.55	16	145.84	148.50	-6	22,616	-0.03%
2021/03/15	25	130.70	30	130.50	135.00	-5	21,961	-0.02%
2021/03/12	32	117.39	33.2	120.29	123.00	-1.2	21,016	-0.01%
2021/03/11	3	106.33	3	107.00	112.00	0	19,953	0.00%
2021/03/10	4.2	105.28	6	105.25	102.00	-1.9	19,630	-0.01%
2021/03/09	1	97.00	1	99.40	100.00	0	19,296	0.00%
2021/03/08	2	101.25	3	99.57	96.10	-1	19,365	-0.01%
2021/03/05	6	99.65	5	100.10	99.20	1	19,397	0.01%
2021/03/04	1	101.50	0	0.00	101.50	1	19,409	0.01%
2021/03/03	11	103.41	11	100.09	101.00	0	19,427	0.00%
2021/03/02	5	106.50	6	105.50	104.50	-1	19,354	-0.01%
2021/02/26	7	100.47	4	101.88	99.80	3	19,082	0.02%
2021/02/25	15	105.53	18	105.47	101.00	-3	18,950	-0.02%
2021/02/24	11	113.05	13	109.54	106.50	-2	18,832	-0.01%
2021/02/23	16	110.78	24	111.73	113.50	-8	18,669	-0.04%
2021/02/22	21	106.10	9	106.00	109.00	12	18,470	0.06%
2021/02/19	9	101.13	4	102.00	99.70	5	18,188	0.03%
2021/02/18	3	97.67	5	96.44	99.30	-2	17,890	-0.01%
2021/02/17	4	94.18	4	94.05	94.80	0	17,744	0.00%
2021/02/05	11	87.05	10	87.17	88.30	1	17,606	0.01%
2021/02/04	5	84.10	5	85.62	83.10	0	17,491	0.00%
2021/02/03	14	84.17	10	84.64	83.60	4	17,453	0.02%
2021/02/02	7	82.01	6	82.10	81.90	1	17,654	0.01%
2021/02/01	3	81.13	3	81.93	81.60	0	17,735	0.00%
2021/01/29	1	86.30	1	86.51	84.00	0	17,492	0.00%
2021/01/28	5	90.08	3.1	90.41	88.40	1.9	17,286	0.01%
2021/01/26	1	92.60	1	92.20	90.80	0	17,215	0.00%
2021/01/25	1	96.00	2	96.60	95.60	-1	16,996	-0.01%
2021/01/22	4	100.75	3	99.57	101.00	1	17,006	0.01%
2021/01/21	5	97.50	10	95.94	97.90	-5	16,945	-0.03%
2021/01/20	1	108.00	0	0.00	98.60	1	16,813	0.01%
2021/01/19	3	106.17	2	108.00	109.50	1	16,898	0.01%
2021/01/18	5.1	109.09	6	109.75	108.50	-1	16,782	-0.01%
2021/01/15	55	110.85	51	110.40	110.50	4	16,420	0.02%
2021/01/14	0	0.00	1	102.00	106.00	-1	15,638	-0.01%
2021/01/13	6	95.70	8	96.44	96.60	-2	15,309	-0.01%
2021/01/12	1	94.60	0	0.00	93.50	1	15,066	0.01%
2021/01/11	4.1	98.63	5	98.66	98.00	-0.9	14,830	-0.01%
2021/01/08	5	93.10	6	92.73	92.90	-1	14,485	-0.01%
2021/01/07	9	88.24	9	88.34	91.90	0	14,161	0.00%
2021/01/06	8	89.06	9	87.81	86.10	-1	13,867	-0.01%
2021/01/05	7	90.29	17	88.87	87.90	-10	13,629	-0.07%
2021/01/04	6	93.33	5	91.24	90.70	1	13,423	0.01%
2020/12/31	25	98.92	23	94.69	93.50	2	13,225	0.02%
2020/12/30	9	97.47	10	95.97	95.10	-1	12,730	-0.01%
2020/12/29	21	98.94	30.2	97.59	95.50	-9.2	12,492	-0.07%
2020/12/28	43.1	97.65	34	97.80	99.00	9.1	12,246	0.07%
2020/12/25	24	89.12	30	89.78	91.50	-6	11,791	-0.05%
2020/12/24	36	86.83	36	87.43	87.50	0	11,465	0.00%
2020/12/23	20	81.29	22	80.89	85.00	-2	10,799	-0.02%
2020/12/22	41	83.89	40	84.30	77.50	1	10,442	0.01%
2020/12/21	19	75.59	14	76.89	80.80	5	9,725	0.05%
2020/12/18	7	72.04	8	72.60	73.50	-1	9,411	-0.01%
2020/12/17	4	71.20	7	70.46	72.20	-3	9,180	-0.03%
2020/12/16	4	68.88	4	70.28	68.40	0	8,966	0.00%
2020/12/10	4	70.50	5	68.88	67.50	-1	8,237	-0.01%
2020/12/09	3	68.57	3	68.80	69.90	0	8,013	0.00%
2020/12/04	1	66.60	0	0.00	64.80	1	7,756	0.01%
2020/12/03	1	68.10	0	0.00	67.40	1	7,653	0.01%
2020/12/02	1	68.00	2	67.20	66.50	-1	7,624	-0.01%
2020/12/01	6	66.57	4	66.83	65.70	2	7,342	0.03%
2020/11/30	1	65.40	2	66.35	66.60	-1	7,166	-0.01%
2020/11/26	2	60.85	2	59.25	61.90	0	6,865	0.00%
2020/11/23	0	0.00	1	60.10	60.10	-1	6,790	-0.01%
2020/11/20	1	58.80	0	0.00	59.80	1	6,750	0.01%
2020/11/19	8	59.50	0	0.00	58.40	8	6,661	0.12%
2020/11/16	4	56.68	0	0.00	57.00	4	6,670	0.06%
2020/11/13	15	57.68	9	57.27	57.10	6	6,614	0.09%
2020/11/12	3	56.80	0	0.00	55.00	3	6,515	0.05%
2020/11/10	13	55.67	12	56.08	56.30	1	6,437	0.02%
2020/11/09	0	0.00	6	52.87	54.80	-6	6,022	-0.10%
2020/11/04	0	0.00	7	50.24	50.40	-7	5,846	-0.12%
2020/11/03	4.1	50.26	0.7	50.10	49.70	3.4	5,814	0.06%
2020/11/02	3	51.10	6	52.00	52.00	-3	5,817	-0.05%
2020/10/30	12	52.94	6	52.28	51.20	6	5,847	0.10%
2020/10/29	7	52.16	15	51.75	52.50	-8	5,939	-0.13%
2020/10/28	11	50.34	4	50.83	51.20	7	5,850	0.12%
2020/10/27	10	48.41	10	49.19	48.40	0	5,502	0.00%
2020/09/21	0	0.00	1	34.00	33.40	-1	7,659	-0.01%
2020/09/10	0	0.00	5	33.45	32.65	-5	8,504	-0.06%
2020/09/07	0	0.00	4	32.41	32.35	-4	8,899	-0.04%
2020/09/03	0	0.00	1	32.75	32.90	-1	9,178	-0.01%
2020/08/31	5	33.26	5	33.80	33.05	0	9,520	0.00%
2020/08/28	5	32.00	0	0.00	32.70	5	9,623	0.05%
2020/08/21	1	33.50	0	0.00	33.45	1	9,858	0.01%
2020/08/20	0	0.00	2	35.35	32.95	-2	9,864	-0.02%
2020/08/19	1	36.75	0	0.00	35.95	1	9,753	0.01%
2020/08/18	1	37.45	0	0.00	37.05	1	9,735	0.01%
2020/08/17	0	0.00	2	37.28	37.30	-2	9,709	-0.02%
2020/08/07	0	0.00	2	37.90	37.90	-2	10,364	-0.02%
2020/08/06	1	39.05	2	38.65	37.50	-1	11,129	-0.01%
2020/08/05	1	38.30	1	37.70	38.45	0	11,261	0.00%
2020/08/04	1	37.20	1	36.90	36.95	0	11,444	0.00%
2020/07/30	0	0.00	10	36.40	36.70	-10	12,943	-0.08%
2020/07/28	5	37.35	10	36.93	35.55	-5	13,258	-0.04%
2020/07/27	0	0.00	8	37.18	36.70	-8	13,268	-0.06%
2020/07/24	18	37.56	5	37.99	36.00	13	13,356	0.10%
2020/07/23	5	36.70	11	37.26	38.00	-6	13,411	-0.04%
2020/07/22	0	0.00	2	36.70	36.20	-2	13,559	-0.01%
2020/07/21	0	0.00	5	36.33	36.20	-5	13,699	-0.04%
2020/07/20	7	35.82	5	35.80	35.85	2	13,805	0.01%
2020/07/17	0	0.00	1	36.25	35.45	-1	13,933	-0.01%
2020/07/16	2	36.50	0	0.00	36.30	2	13,969	0.01%
2020/07/15	4	37.20	13	37.59	36.85	-9	14,073	-0.06%
2020/07/14	20	38.10	5	38.16	37.60	15	14,035	0.11%
2020/07/13	8	38.44	3	38.25	38.35	5	13,921	0.04%
2020/07/09	3	37.37	3.2	36.92	37.20	-0.2	13,865	0.00%
2020/07/08	1	37.55	0	0.00	37.60	1	13,782	0.01%
2020/07/07	6	37.10	0	0.00	37.05	6	13,740	0.04%
2020/07/06	16	37.95	14	37.89	38.05	2	13,518	0.01%
2020/07/03	13	36.16	30	35.41	36.95	-17	13,152	-0.13%
2020/07/02	0	0.00	16	33.57	33.70	-16	12,618	-0.13%
2020/06/30	5	32.05	2	32.15	32.20	3	12,521	0.02%
2020/06/24	15	33.63	8	33.74	33.40	7	12,549	0.06%
2020/06/23	21	33.59	7	33.60	34.10	14	12,422	0.11%
2020/06/22	0	0.00	6	33.07	32.65	-6	12,237	-0.05%
2020/06/19	0	0.00	2	33.20	32.75	-2	12,203	-0.02%
2020/06/18	5	32.40	0	0.00	32.40	5	12,136	0.04%
2020/06/17	0	0.00	1	32.30	32.15	-1	12,097	-0.01%
2020/06/16	5	32.20	0	0.00	32.15	5	12,131	0.04%
2020/06/15	7	33.20	3	33.17	32.30	4	12,122	0.03%
2020/06/12	1	32.20	0	0.00	32.65	1	12,011	0.01%
2020/06/09	0	0.00	2	32.65	32.45	-2	12,063	-0.02%
2020/06/08	0	0.00	2	32.90	32.25	-2	12,309	-0.02%
2020/06/05	6	33.04	18	32.95	32.65	-12	12,621	-0.10%
2020/06/04	7	32.31	0	0.00	32.30	7	12,878	0.05%
2020/06/01	4	31.03	2	30.85	30.80	2	13,257	0.02%
2020/05/25	0	0.00	1	31.50	30.85	-1	13,651	-0.01%
2020/05/21	1	32.25	0	0.00	32.30	1	13,961	0.01%
2020/05/19	0	0.00	10	32.05	31.85	-10	13,972	-0.07%
2020/05/18	2	30.23	0	0.00	30.00	2	13,885	0.01%
2020/05/15	8	31.36	10	31.53	31.20	-2	14,215	-0.01%
2020/05/14	1	31.00	2	31.40	31.15	-1	14,552	-0.01%
2020/05/13	20	31.07	10	30.69	31.60	10	14,457	0.07%
2020/05/12	6	32.03	6	31.96	32.10	0	13,689	0.00%
2020/05/11	20	32.40	5	32.05	31.95	15	13,404	0.11%
2020/05/08	12	35.54	5	35.64	35.50	7	13,050	0.05%
2020/05/07	6	35.99	12	36.65	36.50	-6	12,651	-0.05%
2020/05/06	8	35.12	10	35.09	35.00	-2	11,977	-0.02%
2020/04/28	4.2	31.35	0	0.00	31.45	4.2	10,887	0.04%
2020/04/27	1	32.60	1	32.55	33.15	0	10,629	0.00%
2020/04/21	1	30.70	0	0.00	30.15	1	10,212	0.01%
2020/04/20	2	32.05	0	0.00	31.70	2	10,104	0.02%
2020/04/15	2	33.05	0	0.00	33.00	2	10,158	0.02%
2020/04/10	2	31.60	5	31.47	31.35	-3	9,633	-0.03%
2020/04/09	5	31.09	2	30.75	31.40	3	9,501	0.03%
2020/04/08	2	30.68	0	0.00	30.75	2	9,417	0.02%
2020/04/07	1	30.00	1	29.80	30.00	0	9,309	0.00%
2020/03/25	1	27.20	1	26.90	26.70	0	8,942	0.00%
2020/03/20	0	0.00	2	26.63	26.65	-2	8,873	-0.02%
2020/03/19	2	25.18	0	0.00	25.10	2	8,813	0.02%
2020/03/18	2	26.45	0	0.00	27.10	2	8,750	0.02%
2020/03/11	3	32.57	3	32.67	32.15	0	8,032	0.00%
2020/03/10	0	0.00	2	31.13	31.15	-2	7,669	-0.03%
2020/03/03	5	31.25	5	31.70	31.05	0	6,666	0.00%
2020/03/02	0	0.00	5	30.10	30.15	-5	6,555	-0.08%
2020/02/27	16	30.48	16	30.21	30.40	0	6,519	0.00%
2020/02/26	6	30.13	1	29.90	30.15	5	6,680	0.07%
2020/02/25	5	30.86	13	30.62	29.35	-8	6,769	-0.12%
2020/02/20	0	0.00	1	31.30	31.30	-1	6,546	-0.02%
2020/02/19	2	31.30	2	31.80	31.80	0	6,446	0.00%
2020/02/18	44	31.14	40	31.42	31.60	4	6,342	0.06%
2020/02/17	20	29.40	25	30.16	31.20	-5	6,005	-0.08%
2020/02/14	20	27.81	11	27.86	28.40	9	5,467	0.16%
2020/02/10	0	0.00	6	24.55	24.30	-6	5,357	-0.11%
2020/02/06	1	25.70	3	25.60	25.55	-2	5,398	-0.04%
2020/02/05	1	26.15	0	0.00	25.45	1	5,485	0.02%
2020/02/03	0	0.00	1	24.80	25.15	-1	5,465	-0.02%
2020/01/30	0	0.00	2	26.03	25.75	-2	5,524	-0.04%
2020/01/20	0	0.00	8	27.68	27.50	-8	5,616	-0.14%
2020/01/17	7	27.13	0	0.00	27.55	7	5,571	0.13%
2020/01/16	11	26.40	0	0.00	26.70	11	5,429	0.20%
2020/01/15	0	0.00	1	26.05	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	1	25.45	25.65	-1	5,214	-0.02%
2020/01/13	1	25.75	0	0.00	25.40	1	5,169	0.02%
2020/01/10	28	25.48	28	25.29	25.60	0	5,054	0.00%
2020/01/09	12	24.70	27	24.80	24.85	-15	4,879	-0.31%
2020/01/06	15	22.91	0	0.00	22.90	15	4,749	0.32%
2020/01/03	0	0.00	2	24.15	23.75	-2	4,703	-0.04%
2020/01/02	0	0.00	1	24.10	24.00	-1	4,685	-0.02%
2019/12/31	1	23.95	0	0.00	23.80	1	4,664	0.02%
2019/12/30	0	0.00	1	23.85	23.75	-1	4,636	-0.02%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/23	2	23.55	0	0.00	23.40	2	4,582	0.04%
2019/12/19	0	0.00	2	25.00	25.00	-2	4,424	-0.05%
2019/12/18	0	0.00	1	24.70	24.75	-1	4,409	-0.02%
2019/12/17	3	24.52	0	0.00	24.40	3	4,394	0.07%
2019/12/10	0	0.00	0	26.00	26.00	0	4,130	0.00%
2019/12/05	1	26.05	0	0.00	25.75	1	4,015	0.02%
2019/11/29	0	0.00	29	26.38	26.20	-29	3,779	-0.77%
2019/11/28	25	26.30	0	0.00	26.30	25	3,710	0.67%
2019/11/20	8	24.48	4	24.78	24.75	4	2,943	0.14%
2019/11/15	0	0.00	1	24.10	24.05	-1	2,588	-0.04%
2019/11/14	12	24.15	10	23.55	23.55	2	2,534	0.08%
2019/11/13	1	24.80	0	0.00	24.80	1	2,443	0.04%
2019/11/11	0	0.00	7	24.50	24.15	-7	2,359	-0.30%
2019/11/08	0	0.00	4	25.50	24.90	-4	2,305	-0.17%
2019/11/07	4	24.90	0	0.00	25.00	4	2,208	0.18%
2019/11/06	7	24.14	0	0.00	24.05	7	2,100	0.33%
2019/11/04	0	0.00	1	24.65	24.00	-1	2,008	-0.05%
2019/10/30	0	0.00	2	23.50	23.90	-2	1,832	-0.11%
2019/10/29	10	23.89	8	23.40	23.40	2	1,786	0.11%
2019/10/28	1	25.00	1	24.30	24.90	0	1,648	0.00%
2019/09/17	0	0.00	10	22.25	22.05	-10	1,556	-0.64%
2019/09/11	0	0.00	5	22.75	22.75	-5	1,599	-0.31%
2019/09/10	0	0.00	10	22.90	22.90	-10	1,607	-0.62%
2019/09/03	10	23.20	0	0.00	23.40	10	1,656	0.60%
2019/08/30	15	23.10	5	23.27	22.75	10	1,586	0.63%
2019/08/29	0	0.00	2	23.25	22.85	-2	1,557	-0.13%
2019/08/28	0	0.00	15	22.50	22.75	-15	1,547	-0.97%
2019/08/26	5	22.05	0	0.00	21.85	5	1,580	0.32%
2019/08/23	10	22.55	0	0.00	22.45	10	1,615	0.62%
2019/08/21	0	0.00	4	22.65	22.75	-4	1,628	-0.25%
2019/08/20	1	22.25	0	0.00	22.25	1	1,643	0.06%
2019/08/15	1	21.40	0	0.00	22.00	1	1,731	0.06%
2019/08/08	1	21.30	0	0.00	21.20	1	1,850	0.05%
2019/08/05	4	21.75	0	0.00	21.20	4	1,954	0.20%
2019/08/02	0	0.00	4	22.20	22.05	-4	1,976	-0.20%
2019/07/30	10	23.00	10	22.95	22.95	0	2,082	0.00%
2019/07/29	2	23.13	0	0.00	22.80	2	2,095	0.10%
2019/07/18	1	22.70	0	0.00	22.65	1	2,443	0.04%
2019/07/17	0	0.00	1	23.45	23.40	-1	2,570	-0.04%
2019/07/12	1	23.95	0	0.00	23.85	1	2,868	0.03%
2019/07/02	2	23.93	0	0.00	24.10	2	3,462	0.06%
2019/06/21	0	0.00	5	23.45	23.10	-5	3,737	-0.13%
2019/06/20	5	23.45	0	0.00	23.30	5	3,805	0.13%
2019/06/05	0	0.00	1	22.25	21.90	-1	4,892	-0.02%
2019/05/30	1	21.40	0	0.00	21.40	1	4,900	0.02%
2019/05/24	0	0.00	1	21.15	20.95	-1	5,067	-0.02%
2019/05/22	1	20.90	0	0.00	20.55	1	4,973	0.02%
2019/04/29	4	25.90	0	0.00	24.95	4	4,995	0.08%
2019/04/26	1	26.00	0	0.00	26.50	1	4,899	0.02%
2019/04/25	0	0.00	1	26.15	26.40	-1	4,713	-0.02%
2019/04/24	5	26.25	5	25.81	25.70	0	4,724	0.00%
2019/04/18	0	0.00	4	24.50	24.00	-4	4,587	-0.09%
2019/04/16	2	24.38	0	0.00	24.60	2	4,542	0.04%
2019/04/15	2	25.35	0	0.00	25.30	2	4,502	0.04%
2019/04/10	5	26.65	5	26.35	26.35	0	4,474	0.00%
2019/04/08	0	0.00	3	26.00	25.45	-3	4,219	-0.07%
2019/03/27	1	25.60	0	0.00	25.20	1	4,472	0.02%
2019/03/25	2	25.85	0	0.00	26.00	2	4,815	0.04%
2019/03/22	2	26.38	1	27.00	26.50	1	4,912	0.02%
2019/03/20	0	0.00	1	25.80	25.10	-1	4,913	-0.02%
2019/03/19	1	24.60	0	0.00	25.25	1	4,776	0.02%
2019/02/18	0	0.00	1	20.95	21.65	-1	4,349	-0.02%
2019/02/13	1	23.50	2	23.55	23.60	-1	4,144	-0.02%
2019/01/30	1	23.10	1	23.05	22.65	0	4,084	0.00%
2019/01/23	0	0.00	2	22.30	22.30	-2	4,006	-0.05%
2019/01/15	2	21.80	26	21.84	21.70	-24	3,967	-0.60%
2019/01/14	0	0.00	5	22.45	22.30	-5	3,834	-0.13%
2019/01/11	2	22.70	0	0.00	22.70	2	3,793	0.05%
2019/01/10	9	22.57	9	22.80	22.90	0	3,735	0.00%
2019/01/07	1	24.15	1	24.25	24.10	0	3,565	0.00%
2019/01/04	0	0.00	3	24.00	24.05	-3	3,541	-0.08%
2019/01/02	9	26.30	0	0.00	25.90	9	3,478	0.26%
2018/12/26	6	27.10	6	27.15	26.00	0	3,398	0.00%
2018/12/25	0	0.00	3	27.87	27.35	-3	3,315	-0.09%
2018/12/24	3	28.93	0	0.00	28.45	3	3,268	0.09%
2018/12/22	0	0.00	1	28.40	28.25	-1	3,174	-0.03%
2018/12/21	0	0.00	2	27.35	28.25	-2	3,155	-0.06%
2018/12/20	2	28.45	1	29.75	27.85	1	3,073	0.03%
2018/12/19	8	29.25	8	29.74	29.30	0	2,877	0.00%
2018/12/18	3	28.20	4	28.80	28.25	-1	2,555	-0.04%
2018/12/17	22	28.54	14	28.24	28.10	8	2,408	0.33%
2018/12/14	8	28.46	16	28.53	29.00	-8	2,227	-0.36%
2018/12/13	1	27.05	0	0.00	26.60	1	1,878	0.05%
2018/12/10	24	25.42	24	24.88	24.85	0	1,772	0.00%
2018/10/25	4	22.81	4	23.18	23.25	0	1,618	0.00%
2018/10/24	6	22.66	6	22.48	23.35	0	1,583	0.00%
2018/10/05	0	0.00	1	24.20	24.15	-1	1,529	-0.07%
2018/09/21	1	24.70	0	0.00	24.40	1	1,710	0.06%
2018/08/27	1	25.90	3	25.85	26.10	-2	1,825	-0.11%
2018/08/24	2	25.50	0	0.00	25.30	2	1,805	0.11%
2018/07/03	0	0.00	4	27.85	27.35	-4	2,807	-0.14%
2018/07/02	4	27.30	0	0.00	27.15	4	2,785	0.14%
2018/06/25	0	0.00	1	27.70	26.70	-1	3,215	-0.03%
2018/06/21	1	27.60	0	0.00	28.25	1	3,241	0.03%
2018/05/09	0	0.00	11	26.10	25.85	-11	3,823	-0.29%
2018/04/19	0	0.00	1	27.90	28.05	-1	3,734	-0.03%
2018/04/13	25	30.60	0	0.00	30.80	25	3,613	0.69%
2018/04/12	0	0.00	1	30.65	30.90	-1	3,645	-0.03%
2018/04/11	0	0.00	1	31.00	30.40	-1	3,870	-0.03%
2018/04/10	1	32.05	2	31.90	30.90	-1	3,913	-0.03%
2018/03/31	1	31.75	0	0.00	31.95	1	3,438	0.03%
2018/03/27	1	32.00	0	0.00	31.55	1	3,359	0.03%
2018/03/26	1	31.00	0	0.00	31.60	1	3,407	0.03%
2018/03/13	0	0.00	7	31.04	31.30	-7	3,722	-0.19%
2018/03/09	0	0.00	2	30.90	31.00	-2	3,693	-0.05%
2018/03/08	2	30.15	0	0.00	30.35	2	3,609	0.06%
2018/03/07	2	30.05	0	0.00	30.10	2	3,560	0.06%
2018/02/22	0	0.00	1	27.00	27.45	-1	3,836	-0.03%
2018/01/25	0	0.00	2	31.00	30.75	-2	4,571	-0.04%
2018/01/17	0	0.00	1	30.80	30.75	-1	4,832	-0.02%
2018/01/15	1	31.15	0	0.00	31.25	1	4,839	0.02%
2018/01/08	0	0.00	1	32.35	31.60	-1	4,948	-0.02%
2018/01/05	5	33.95	5	33.80	33.20	0	4,898	0.00%
2018/01/03	1	31.60	0	0.00	31.70	1	4,688	0.02%