元太 (8069)-臺灣企銀-埔墘券商分點個股進出

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

元太

(8069)

可現股當沖

股價
285.5
漲跌
▼2.5
漲幅
-0.87%
成交量
4,028張
產業
上櫃光電類股
1464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

元太 (8069)籌碼相關－臺灣企銀-埔墘券商分點個股進出

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

臺灣企銀-埔墘券商分點個股進出
臺灣企銀-埔墘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
2024/11/21	0.1	286.50	0	287.50	285.50	0.1	5,482	0.00%
2024/11/19	3	287.00	0	0.00	291.50	3	5,648	0.05%
2024/11/15	0	0.00	0.1	280.00	290.00	-0.1	5,711	0.00%
2024/11/14	0.1	275.95	0	0.00	275.00	0.1	5,802	0.00%
2024/11/08	0	0.00	0.2	299.17	294.00	-0.2	5,903	0.00%
2024/11/07	0.2	291.00	0	0.00	300.00	0.2	5,957	0.00%
2024/11/04	0	0.00	0.1	298.50	304.00	-0.1	6,010	0.00%
2024/11/01	2.1	292.10	0	0.00	292.00	2.1	6,037	0.03%
2024/10/24	1	304.50	0	0.00	303.00	1	6,217	0.02%
2024/10/18	1	318.50	2	318.00	319.00	-1	6,239	-0.02%
2024/10/17	0	0.00	1	305.00	313.00	-1	6,180	-0.02%
2024/10/07	1	304.00	1	312.50	303.50	0	6,103	0.00%
2024/09/30	0	0.00	0.1	298.00	293.00	-0.1	6,156	0.00%
2024/09/27	2.1	297.71	0	0.00	295.00	2.1	6,228	0.03%
2024/09/26	0	0.00	2	306.00	305.00	-2	6,392	-0.03%
2024/09/24	1	316.00	1	315.50	316.00	0	6,458	0.00%
2024/09/20	0	0.00	1	304.50	311.00	-1	6,439	-0.02%
2024/09/18	3	301.67	3	298.67	297.50	0	6,410	0.00%
2024/09/16	2	293.00	2	291.75	294.00	0	6,427	0.00%
2024/09/12	3	289.72	1	294.00	288.00	2	6,436	0.03%
2024/09/11	1	286.00	1	284.50	286.50	0	6,474	0.00%
2024/09/05	1	282.50	1	290.50	284.00	0	6,790	0.00%
2024/09/04	2	292.00	0	0.00	292.00	2	6,896	0.03%
2024/08/27	1	301.00	1	296.50	301.00	0	6,719	0.00%
2024/08/23	1	300.50	1	301.00	302.00	0	6,789	0.00%
2024/08/22	0	0.00	2	295.00	298.50	-2	6,702	-0.03%
2024/08/13	0	0.00	1	283.00	281.50	-1	6,210	-0.02%
2024/08/05	1	250.00	0	0.00	241.50	1	6,096	0.02%
2024/07/31	1	269.50	0	0.00	269.50	1	6,009	0.02%
2024/07/29	0	0.00	0.1	267.50	266.50	-0.1	6,010	0.00%
2024/07/22	1	242.00	0	0.00	245.00	1	6,140	0.02%
2024/07/18	0.1	265.00	0	0.00	264.50	0.1	6,262	0.00%
2024/07/10	0	0.00	1	267.50	266.50	-1	6,577	-0.02%
2024/07/09	1	261.00	0	0.00	270.00	1	6,593	0.02%
2024/06/26	0	0.00	4	237.00	239.50	-4	6,084	-0.07%
2024/06/25	4	234.00	4	238.00	234.00	0	6,096	0.00%
2024/06/24	4	234.50	0	0.00	234.00	4	6,085	0.07%
2024/06/21	0	0.00	6	246.50	239.50	-6	6,114	-0.10%
2024/06/20	6	241.67	0	0.00	241.50	6	6,101	0.10%
2024/06/18	0	0.00	1	241.50	239.00	-1	6,195	-0.02%
2024/06/12	10	237.20	10.5	238.95	243.00	-0.5	6,061	-0.01%
2024/06/11	1	233.00	0.4	230.64	232.50	0.7	5,905	0.01%
2024/06/06	0.1	214.50	0	0.00	215.00	0.1	5,861	0.00%
2024/05/30	0	0.00	2	221.00	220.00	-2	6,424	-0.03%
2024/05/29	3	236.33	4	231.00	227.00	-1	6,488	-0.02%
2024/05/28	0	0.00	2	226.50	229.50	-2	6,558	-0.03%
2024/05/24	2	227.00	1	222.00	227.00	1	6,874	0.01%
2024/05/22	0	0.00	0.1	216.50	216.50	-0.1	6,831	0.00%
2024/05/21	0.1	211.00	0	0.00	210.50	0.1	6,826	0.00%
2024/05/20	0	0.00	0.1	212.50	212.50	-0.1	6,921	0.00%
2024/05/17	0.1	208.50	0	0.00	209.00	0.1	6,992	0.00%
2024/05/16	0.2	211.17	0	0.00	210.50	0.2	7,020	0.00%
2024/05/13	1	220.00	1.1	218.91	219.00	-0.1	7,201	0.00%
2024/05/08	0.2	210.67	0	0.00	209.50	0.2	7,447	0.00%
2024/05/07	1	215.50	0	0.00	217.00	1	7,477	0.01%
2024/05/03	1	220.00	0	0.00	217.50	1	8,148	0.01%
2024/05/02	0	0.00	0.1	215.50	216.00	-0.1	8,247	0.00%
2024/04/30	0.2	213.25	0	0.00	210.00	0.2	8,213	0.00%
2024/04/29	2	220.75	0	0.00	220.50	2	8,180	0.02%
2024/04/24	0.2	210.50	0	0.00	209.00	0.2	7,906	0.00%
2024/04/23	0	0.00	1	209.00	208.00	-1	7,910	-0.01%
2024/04/19	0.2	217.50	0	0.00	215.00	0.2	7,795	0.00%
2024/04/18	0	0.00	1	233.00	225.50	-1	7,695	-0.01%
2024/04/17	1.2	228.48	0	0.00	229.00	1.2	7,574	0.02%
2024/04/16	0	0.00	0.3	240.00	237.00	-0.3	7,500	0.00%
2024/04/03	0.1	224.50	0	0.00	227.00	0.1	7,334	0.00%
2024/04/02	0.1	229.00	0	0.00	230.00	0.1	7,325	0.00%
2024/03/29	0.1	228.00	0	0.00	229.00	0.1	7,556	0.00%
2024/03/22	0	0.00	1	236.50	236.50	-1	7,858	-0.01%
2024/03/11	0	0.00	0.1	224.50	229.50	-0.1	7,722	0.00%
2024/03/08	0.1	221.00	0	0.00	222.50	0.1	7,635	0.00%
2024/03/06	1	245.50	0	0.00	241.00	1	7,264	0.01%
2024/03/05	0	0.00	1	239.50	241.00	-1	7,259	-0.01%
2024/03/01	0	0.00	5	250.20	253.00	-5	7,109	-0.07%
2024/02/29	4	246.00	0	0.00	246.00	4	6,948	0.06%
2024/02/26	0	0.00	1	223.50	223.50	-1	6,590	-0.02%
2024/02/23	1	232.00	1	231.50	231.50	0	6,505	0.00%
2024/02/22	0	0.00	5	231.00	233.00	-5	6,498	-0.08%
2024/02/20	1	224.50	1	227.50	228.50	0	6,446	0.00%
2024/02/16	0	0.00	3	228.00	226.00	-3	6,577	-0.05%
2024/02/02	3	214.67	0	0.00	214.00	3	6,223	0.05%
2024/02/01	0	0.00	1	212.50	213.50	-1	6,168	-0.02%
2024/01/26	0	0.00	8	211.88	217.00	-8	5,799	-0.14%
2024/01/25	0	0.00	2	199.00	200.50	-2	5,280	-0.04%
2024/01/24	1	199.00	1	197.00	193.50	0	5,127	0.00%
2024/01/23	0	0.00	5	193.00	195.50	-5	5,071	-0.10%
2024/01/11	0	0.00	1	186.50	187.00	-1	5,273	-0.02%
2024/01/10	3	186.00	1	184.00	187.00	2	5,293	0.04%
2024/01/09	1	194.00	1	192.50	190.00	0	5,268	0.00%
2024/01/08	1	195.00	1	193.00	192.00	0	5,267	0.00%
2024/01/03	0	192.00	0	0.00	189.50	0	5,427	0.00%
2024/01/02	0	194.00	0	0.00	195.00	0	5,495	0.00%
2023/12/27	1	200.00	6	202.25	203.00	-5	5,510	-0.09%
2023/12/26	3	195.17	4	194.00	193.50	-1	5,340	-0.02%
2023/12/25	1	199.00	2	199.50	197.00	-1	5,297	-0.02%
2023/12/22	1	186.00	8	193.56	197.00	-7	5,205	-0.13%
2023/12/20	0	0.00	0.1	181.00	181.00	-0.1	4,888	0.00%
2023/12/18	1	179.00	0	0.00	178.50	1	4,963	0.02%
2023/12/15	2	181.75	0	0.00	180.00	2	5,028	0.04%
2023/12/08	10	181.00	0	0.00	178.50	10	5,027	0.20%
2023/12/01	1	181.50	1	180.50	180.50	0	5,345	0.00%
2023/11/28	0	174.00	0	0.00	175.50	0	5,343	0.00%
2023/11/24	2	176.50	0	0.00	175.50	2	5,422	0.04%
2023/11/20	0	178.00	0	0.00	177.50	0	5,505	0.00%
2023/11/16	1	180.00	0	0.00	180.50	1	5,583	0.02%
2023/11/15	0	0.00	4	179.00	180.00	-4	5,481	-0.07%
2023/11/13	5	175.50	0	0.00	174.50	5	6,164	0.08%
2023/11/08	5	170.00	0	0.00	171.00	5	6,735	0.07%
2023/11/07	1	172.00	1	169.50	168.50	0	6,755	0.00%
2023/11/06	3	177.83	2	174.50	173.00	1	6,738	0.01%
2023/10/31	1	168.50	0	0.00	168.00	1	6,916	0.01%
2023/10/23	2	173.00	1	166.50	168.00	1	7,307	0.01%
2023/10/20	1	177.00	0	0.00	173.00	1	7,205	0.01%
2023/10/12	0	0.00	0.1	184.00	185.00	-0.1	7,245	0.00%
2023/10/04	1	178.50	0	0.00	178.00	1	7,171	0.01%
2023/10/03	0	0.00	0	180.50	179.50	0	7,188	0.00%
2023/09/28	2	179.50	0	0.00	179.50	2	7,258	0.03%
2023/09/26	0	0.00	1	178.50	177.50	-1	7,325	-0.01%
2023/09/25	2	183.00	0	0.00	182.00	2	7,373	0.03%
2023/09/20	1	184.50	0	0.00	180.00	1	7,664	0.01%
2023/09/19	1	183.00	3	183.83	181.00	-2	7,767	-0.03%
2023/09/15	1	182.00	1	181.00	180.00	0	8,323	0.00%
2023/09/14	0.1	183.00	1	182.00	182.50	-0.9	8,376	-0.01%
2023/09/13	1	176.00	1	175.00	174.00	0	8,346	0.00%
2023/09/08	1	181.00	0	0.00	179.50	1	8,389	0.01%
2023/09/07	2	186.25	1	184.50	183.50	1	8,546	0.01%
2023/09/05	1	186.50	1	185.00	185.00	0	8,865	0.00%
2023/08/30	1.1	182.95	0	0.00	182.50	1.1	9,211	0.01%
2023/08/21	3.1	182.46	1	179.50	179.50	2.1	9,991	0.02%
2023/08/17	3	176.33	4	182.50	183.50	-1	9,996	-0.01%
2023/08/16	2	191.50	4	191.00	191.00	-2	9,513	-0.02%
2023/08/15	4	200.75	1	209.00	202.50	3	9,446	0.03%
2023/08/14	3	198.83	0	0.00	201.00	3	9,624	0.03%
2023/08/09	1	219.50	0	0.00	218.00	1	9,974	0.01%
2023/08/08	0	0.00	1	227.00	225.50	-1	10,000	-0.01%
2023/08/02	1	220.00	0	0.00	220.50	1	9,958	0.01%
2023/07/31	1	226.00	2	222.50	225.00	-1	10,323	-0.01%
2023/07/25	2	207.00	0	0.00	208.00	2	11,620	0.02%
2023/07/24	2	208.50	0	0.00	208.50	2	11,671	0.02%
2023/07/17	1	218.00	0	0.00	218.50	1	12,170	0.01%
2023/07/07	3	213.50	0	0.00	212.50	3	12,723	0.02%
2023/07/04	0	0.00	1	224.00	224.50	-1	13,391	-0.01%
2023/07/03	1	224.50	2	224.50	224.50	-1	13,818	-0.01%
2023/06/30	1	225.50	2	222.00	225.00	-1	13,825	-0.01%
2023/06/26	1	206.00	1	208.50	207.50	0	13,656	0.00%
2023/06/21	1	223.00	1	223.50	222.00	0	13,254	0.00%
2023/06/20	3	224.00	0	0.00	227.00	3	13,325	0.02%
2023/06/19	0	0.00	1	226.50	227.50	-1	13,442	-0.01%
2023/06/16	1	228.50	0	0.00	228.50	1	13,454	0.01%
2023/06/15	0	0.00	1	230.00	231.00	-1	13,434	-0.01%
2023/06/13	0	0.00	1	238.00	241.00	-1	13,480	-0.01%
2023/06/12	1	231.50	0	0.00	226.50	1	13,457	0.01%
2023/06/09	2	228.25	3	225.17	227.00	-1	13,641	-0.01%
2023/06/08	1	216.00	0	0.00	216.00	1	13,800	0.01%
2023/06/06	1	223.50	2	224.25	224.50	-1	14,667	-0.01%
2023/06/05	1	222.00	3	220.33	222.50	-2	14,787	-0.01%
2023/06/02	2	217.50	4	218.00	218.00	-2	14,948	-0.01%
2023/06/01	1	207.00	1	208.00	209.00	0	15,102	0.00%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/29	1	209.00	2	207.50	205.00	-1	15,377	-0.01%
2023/05/26	3	205.67	4	206.99	211.00	-1	15,672	-0.01%
2023/05/22	1	196.00	1	198.00	196.00	0	16,029	0.00%
2023/05/19	3	197.33	1	197.00	198.00	2	16,148	0.01%
2023/05/18	2	200.75	2	199.25	198.50	0	16,664	0.00%
2023/05/17	0	0.00	1.1	203.09	204.00	-1.1	16,424	-0.01%
2023/05/12	0	0.00	0.2	193.00	193.00	-0.2	16,487	0.00%
2023/05/10	0	0.00	2	190.00	191.00	-2	16,947	-0.01%
2023/05/09	3	192.50	2	193.50	192.00	1	17,073	0.01%
2023/05/08	2	193.50	2	193.25	192.50	0	17,251	0.00%
2023/05/05	1	198.00	1	199.00	198.00	0	17,369	0.00%
2023/05/04	0	0.00	7	197.50	196.50	-7	18,012	-0.04%
2023/05/03	4	200.00	7	199.86	197.00	-3	18,098	-0.02%
2023/05/02	3	192.17	1.2	196.07	197.50	1.9	17,881	0.01%
2023/04/28	0	0.00	4	190.50	190.50	-4	17,603	-0.02%
2023/04/26	5	175.50	3	174.50	175.50	2	17,774	0.01%
2023/04/25	4	170.50	6	175.42	170.00	-2	17,824	-0.01%
2023/04/24	1	174.50	6	177.42	173.50	-5	17,950	-0.03%
2023/04/21	3	170.17	4	172.13	172.00	-1	17,974	-0.01%
2023/04/20	1	169.00	0	0.00	167.00	1	18,203	0.01%
2023/04/18	6	172.08	0	0.00	171.50	6	18,811	0.03%
2023/04/14	5	171.50	0	0.00	173.50	5	19,254	0.03%
2023/04/13	3.1	175.65	1	175.00	173.50	2.1	19,349	0.01%
2023/04/12	3	176.66	2	176.75	175.00	1	19,500	0.01%
2023/04/11	6	179.67	6	178.25	178.50	0	19,579	0.00%
2023/04/10	1	177.00	2	180.00	178.00	-1	19,623	-0.01%
2023/04/07	3.1	171.61	3	172.67	172.00	0.1	19,333	0.00%
2023/04/06	4.1	174.63	1	183.50	171.00	3.1	19,087	0.02%
2023/03/31	2	184.50	1	184.00	184.50	1	18,757	0.01%
2023/03/30	0	0.00	3	183.33	184.50	-3	18,956	-0.02%
2023/03/29	2	182.25	1	180.00	179.50	1	18,944	0.01%
2023/03/28	1	182.00	1	184.50	182.00	0	19,128	0.00%
2023/03/24	0	0.00	4	183.88	184.00	-4	19,458	-0.02%
2023/03/23	2	180.00	0	0.00	181.00	2	19,549	0.01%
2023/03/22	2	183.25	1	183.50	182.50	1	20,129	0.00%
2023/03/21	0	0.00	1	179.00	178.50	-1	20,311	0.00%
2023/03/17	2	177.00	2	176.50	175.50	0	20,951	0.00%
2023/03/16	0	0.00	1	173.50	173.50	-1	21,229	0.00%
2023/03/15	2	176.50	2	177.75	174.00	0	21,596	0.00%
2023/03/13	3	175.83	1	178.00	176.00	2	21,869	0.01%
2023/03/10	5.1	180.78	2	181.75	180.00	3.1	21,694	0.01%
2023/03/09	1	202.50	1	205.00	199.50	0	21,317	0.00%
2023/03/07	5	205.80	2	207.00	205.00	3	21,612	0.01%
2023/03/06	2	199.50	4	203.25	207.50	-2	21,672	-0.01%
2023/03/03	2	192.50	1	193.00	192.50	1	21,756	0.00%
2023/03/02	3	195.00	2	194.25	194.50	1	22,171	0.00%
2023/03/01	2	193.00	8	193.38	193.00	-6	22,508	-0.03%
2023/02/24	6	197.25	1	196.00	194.50	5	22,873	0.02%
2023/02/23	0	0.00	2	200.75	202.00	-2	23,262	-0.01%
2023/02/22	1	205.50	3	203.67	202.00	-2	24,058	-0.01%
2023/02/21	2	207.75	4	210.00	210.00	-2	24,129	-0.01%
2023/02/20	0	0.00	5	203.50	203.50	-5	24,377	-0.02%
2023/02/17	27	206.35	27	204.41	206.00	0	25,053	0.00%
2023/02/16	10	204.25	29	204.21	206.00	-19	25,127	-0.08%
2023/02/14	47	198.99	21	199.79	194.00	26	25,384	0.10%
2023/02/13	21	194.55	21	195.52	196.50	0	25,641	0.00%
2023/02/09	21	195.05	24	196.08	196.50	-3	26,118	-0.01%
2023/02/08	3	193.00	0	0.00	193.00	3	26,283	0.01%
2023/02/07	0	0.00	2	191.50	193.00	-2	26,566	-0.01%
2023/02/06	23	193.91	33	193.94	191.50	-10	26,647	-0.04%
2023/02/03	1	194.00	17.1	193.79	190.50	-16.1	26,670	-0.06%
2023/02/02	9.1	186.71	13.4	190.23	190.50	-4.3	26,475	-0.02%
2023/02/01	3	177.67	4	178.25	179.00	-1	26,112	0.00%
2023/01/31	2	173.00	0	174.00	172.50	2	26,147	0.01%
2023/01/30	3	175.17	3	174.67	173.50	0	26,138	0.00%
2023/01/16	20	175.50	41	175.52	176.50	-21	26,111	-0.08%
2023/01/13	20	173.00	0	0.00	173.00	20	26,318	0.08%
2023/01/12	30	174.95	29	173.19	172.00	1	26,425	0.00%
2023/01/11	1	173.50	1	173.00	174.00	0	26,403	0.00%
2023/01/10	21	175.43	21	177.43	173.50	0	26,451	0.00%
2023/01/09	4	174.38	2	172.50	172.50	2	26,265	0.01%
2023/01/06	1	167.00	0	0.00	172.00	1	26,179	0.00%
2023/01/05	3	169.00	2.2	166.76	165.00	0.8	26,179	0.00%
2023/01/03	1	165.50	6	165.25	170.50	-5	26,247	-0.02%
2022/12/30	1	163.00	2	162.50	161.00	-1	26,196	0.00%
2022/12/29	4.2	160.60	2	161.00	164.00	2.2	26,189	0.01%
2022/12/28	8.2	162.60	1	162.50	161.00	7.2	26,216	0.03%
2022/12/27	2	169.00	1	168.00	168.00	1	26,263	0.00%
2022/12/26	2	168.00	3	167.00	166.00	-1	26,416	0.00%
2022/12/23	1	166.50	1	167.00	167.00	0	26,662	0.00%
2022/12/22	1	167.50	1	166.50	169.50	0	26,847	0.00%
2022/12/21	0	0.00	1	164.00	164.00	-1	26,905	0.00%
2022/12/20	5	166.80	3	165.67	164.00	2	26,953	0.01%
2022/12/19	1.1	169.00	1	169.50	169.50	0.1	27,091	0.00%
2022/12/16	1.1	168.18	0	0.00	168.00	1.1	27,192	0.00%
2022/12/15	0	0.00	5	179.00	177.00	-5	27,037	-0.02%
2022/12/14	1	172.00	0.1	177.00	178.50	0.9	26,864	0.00%
2022/12/13	4	169.50	2	165.50	165.00	2	26,294	0.01%
2022/12/12	1	171.00	1	171.00	171.00	0	26,022	0.00%
2022/12/08	1	173.00	1	169.50	169.50	0	25,677	0.00%
2022/12/06	1	185.50	1	181.50	181.50	0	25,368	0.00%
2022/12/05	0	0.00	0.1	187.00	186.00	-0.1	25,288	0.00%
2022/12/02	0	0.00	0.1	180.00	181.00	-0.1	25,249	0.00%
2022/12/01	1	182.00	0	0.00	177.50	1	25,343	0.00%
2022/11/30	5	176.00	0	0.00	181.00	5	25,232	0.02%
2022/11/28	0	0.00	1	181.50	184.00	-1	24,844	0.00%
2022/11/25	1.1	178.88	1	177.50	177.50	0.1	24,664	0.00%
2022/11/24	1	174.50	1	176.50	178.00	0	24,408	0.00%
2022/11/23	2	167.75	1	169.00	169.00	1	24,076	0.00%
2022/11/22	5	166.00	0	0.00	163.50	5	23,799	0.02%
2022/11/21	3	160.00	4	162.38	164.00	-1	23,469	0.00%
2022/11/18	5.3	174.10	17	170.59	170.00	-11.8	22,849	-0.05%
2022/11/17	26	186.38	21	187.55	188.50	5	22,015	0.02%
2022/11/16	8	181.25	8	182.31	182.50	0	21,904	0.00%
2022/11/15	17	180.88	2	178.50	178.50	15	21,782	0.07%
2022/11/11	0	0.00	2	195.00	189.50	-2	22,085	-0.01%
2022/11/10	1	184.50	0	0.00	185.00	1	21,815	0.00%
2022/11/09	3	197.00	0	0.00	195.00	3	21,644	0.01%
2022/11/04	5	212.50	0	0.00	217.00	5	20,999	0.02%
2022/10/27	1	186.50	1	192.00	196.00	0	20,654	0.00%
2022/10/24	0	0.00	1	187.50	185.00	-1	20,460	0.00%
2022/10/21	1	188.00	0	0.00	183.50	1	20,432	0.00%
2022/10/19	0	0.00	3	201.50	201.00	-3	20,098	-0.01%
2022/10/14	7	206.71	7	208.29	206.50	0	19,989	0.00%
2022/10/13	4	206.50	4	199.50	200.00	0	19,795	0.00%
2022/10/11	1	204.50	0	0.00	201.00	1	19,656	0.01%
2022/10/07	12	219.67	12	222.50	221.00	0	19,904	0.00%
2022/10/06	0	0.00	0.5	213.00	218.00	-0.5	20,385	0.00%
2022/10/05	2	220.25	0	0.00	219.00	2	20,750	0.01%
2022/10/04	0.5	216.00	1	213.50	218.50	-0.5	21,066	0.00%
2022/10/03	19	208.66	19	209.21	209.00	0	21,333	0.00%
2022/09/30	5	204.00	7	208.50	212.00	-2	21,793	-0.01%
2022/09/29	2	210.00	1	205.50	206.50	1	22,711	0.00%
2022/09/28	0	0.00	2	208.00	205.50	-2	23,035	-0.01%
2022/09/23	2	232.75	0	0.00	227.00	2	24,475	0.01%
2022/09/16	0	0.00	6	233.33	234.50	-6	25,504	-0.02%
2022/09/15	14	244.25	13	247.00	240.00	1	26,060	0.00%
2022/09/14	6	240.42	0	0.00	242.50	6	26,125	0.02%
2022/09/13	0	0.00	6	246.83	248.50	-6	26,249	-0.02%
2022/09/12	22	246.86	21	238.07	237.50	1	26,185	0.00%
2022/09/06	24	236.67	23	235.74	232.50	1	26,387	0.00%
2022/09/05	3	244.67	3	245.00	243.00	0	26,468	0.00%
2022/09/02	0	0.00	2	243.50	242.00	-2	26,588	-0.01%
2022/09/01	0	0.00	1	237.00	233.50	-1	26,784	0.00%
2022/08/31	4	244.75	0	0.00	239.50	4	26,958	0.01%
2022/08/30	0	0.00	1	245.50	247.00	-1	26,980	0.00%
2022/08/26	1	242.50	0	0.00	240.00	1	27,221	0.00%
2022/08/25	20	246.58	14	244.29	244.00	6	27,195	0.02%
2022/08/23	1	242.00	0	0.00	243.50	1	27,788	0.00%
2022/08/22	12	245.96	13	248.35	243.50	-1	28,218	0.00%
2022/08/19	9	246.00	18	244.78	241.50	-9	28,532	-0.03%
2022/08/18	2	222.75	2	223.50	238.00	0	28,229	0.00%
2022/08/17	3	218.33	3	215.83	216.50	0	28,012	0.00%
2022/08/16	3	212.50	2	218.00	217.00	1	28,013	0.00%
2022/08/15	6	204.75	5	206.30	211.50	1	28,004	0.00%
2022/08/12	1	198.00	3	196.67	198.00	-2	28,163	-0.01%
2022/08/11	1	201.00	1	197.50	197.00	0	28,840	0.00%
2022/08/09	18	197.61	18	198.08	201.00	0	29,733	0.00%
2022/08/08	27	198.52	17	200.76	205.00	10	29,733	0.03%
2022/08/05	3	192.83	3	194.00	195.00	0	29,821	0.00%
2022/08/04	3	183.00	4	185.50	188.00	-1	29,883	0.00%
2022/08/03	1	181.50	3	180.50	181.00	-2	30,183	-0.01%
2022/07/29	1	193.50	0	0.00	195.50	1	30,443	0.00%
2022/07/28	2	191.50	2	191.00	191.00	0	30,465	0.00%
2022/07/26	29	188.34	29	186.64	186.50	0	30,392	0.00%
2022/07/22	7	189.86	7	189.50	188.00	0	30,740	0.00%
2022/07/21	1	185.00	1	185.50	186.00	0	30,751	0.00%
2022/07/20	3	183.00	5	183.00	180.50	-2	30,838	-0.01%
2022/07/19	1	177.00	1	176.00	174.50	0	30,855	0.00%
2022/07/18	4	177.75	4	178.00	176.00	0	30,902	0.00%
2022/07/15	7	174.57	9	175.39	176.50	-2	30,939	-0.01%
2022/07/14	17	171.44	17	174.44	175.50	0	30,749	0.00%
2022/07/13	5	173.50	5	171.40	166.00	0	30,353	0.00%
2022/07/11	4	170.00	4	167.00	166.50	0	29,701	0.00%
2022/07/08	18	171.50	18	170.11	170.50	0	29,604	0.00%
2022/07/07	17	161.91	19	163.87	168.00	-2	29,163	-0.01%
2022/07/06	16	160.13	16	160.69	160.50	0	28,192	0.00%
2022/07/05	4	162.25	3	161.50	162.00	1	27,920	0.00%
2022/07/04	1	168.00	1	170.00	170.00	0	27,225	0.00%
2022/07/01	4	171.00	6	180.58	170.00	-2	26,936	-0.01%
2022/06/30	9	198.17	2	188.50	188.50	7	26,824	0.03%
2022/06/29	1	206.50	2	206.00	209.00	-1	26,768	0.00%
2022/06/28	16	203.63	16	206.50	205.00	0	27,221	0.00%
2022/06/27	35	202.61	35	202.93	204.00	0	27,511	0.00%
2022/06/24	37	198.07	31	197.47	196.00	6	27,640	0.02%
2022/06/23	41	195.60	41	197.62	197.00	0	27,833	0.00%
2022/06/21	16	196.53	17	197.09	199.00	-1	28,926	0.00%
2022/06/20	1	195.50	0	0.00	192.50	1	29,007	0.00%
2022/06/16	10	210.75	11	202.00	201.00	-1	28,823	0.00%
2022/06/15	3	206.17	2	208.00	203.50	1	29,010	0.00%
2022/06/14	1	205.50	1	205.50	211.00	0	29,119	0.00%
2022/06/13	1	208.50	1	215.00	208.50	0	28,965	0.00%
2022/06/10	22	214.25	23	215.59	219.00	-1	28,896	0.00%
2022/06/09	2	210.75	2	212.50	212.00	0	28,690	0.00%
2022/06/08	1	204.50	1	205.50	206.50	0	28,613	0.00%
2022/06/06	1	201.50	0	0.00	202.50	1	28,801	0.00%
2022/06/01	0	0.00	4	207.88	209.50	-4	28,898	-0.01%
2022/05/31	1	204.00	1	208.00	203.00	0	28,582	0.00%
2022/05/30	5	207.90	1	207.50	207.00	4	28,155	0.01%
2022/05/27	16	202.81	15	209.00	212.50	1	27,660	0.00%
2022/05/26	3	198.50	3	199.50	198.00	0	27,239	0.00%
2022/05/25	4	195.00	4	195.13	195.00	0	28,257	0.00%
2022/05/24	30	196.08	30	191.00	191.00	0	28,262	0.00%
2022/05/23	1	198.50	3	196.33	194.50	-2	28,328	-0.01%
2022/05/20	21	199.88	20	200.28	200.50	1	28,185	0.00%
2022/05/19	26	188.04	27	192.59	200.50	-1	27,834	0.00%
2022/05/18	0	0.00	2	189.00	193.50	-2	27,147	-0.01%
2022/05/17	1	182.50	1	184.00	186.50	0	26,881	0.00%
2022/05/16	5	175.90	9	176.61	178.50	-4	26,522	-0.02%
2022/05/12	6	167.33	1	166.50	165.50	5	26,146	0.02%
2022/05/11	16	176.34	16	177.53	173.00	0	26,127	0.00%
2022/05/10	0	0.00	1	171.00	173.00	-1	26,129	0.00%
2022/05/09	2	172.50	0	0.00	170.00	2	26,308	0.01%
2022/05/06	3	165.67	3	167.50	172.50	0	26,350	0.00%
2022/05/03	1	174.00	1	172.00	171.50	0	26,392	0.00%
2022/04/29	0	0.00	1	176.50	174.00	-1	26,523	0.00%
2022/04/25	21	171.38	25	170.32	169.50	-4	26,938	-0.01%
2022/04/21	10	184.50	12	185.17	185.00	-2	27,071	-0.01%
2022/04/20	1	181.00	1	182.00	179.00	0	27,297	0.00%
2022/04/19	1	177.50	2	179.00	177.00	-1	27,306	0.00%
2022/04/18	4	171.50	4	171.00	169.50	0	27,393	0.00%
2022/04/15	5	173.20	6	172.67	170.50	-1	27,735	0.00%
2022/04/14	14	176.07	14	179.25	179.50	0	28,304	0.00%
2022/04/13	11	172.77	10	173.00	173.00	1	28,427	0.00%
2022/04/12	2	168.25	2	170.50	169.50	0	28,619	0.00%
2022/04/11	0	0.00	3	165.50	168.00	-3	28,722	-0.01%
2022/04/07	1	168.00	0	0.00	168.00	1	28,841	0.00%
2022/04/06	7	177.36	2	177.25	176.50	5	28,591	0.02%
2022/04/01	11	179.95	11.5	179.78	180.50	-0.5	28,306	0.00%
2022/03/31	17.5	185.00	22	188.84	185.00	-4.5	28,140	-0.02%
2022/03/30	19	177.92	22	179.39	179.50	-3	28,215	-0.01%
2022/03/29	14	180.43	12	179.00	179.50	2	27,933	0.01%
2022/03/28	1	177.50	1	178.50	181.50	0	27,650	0.00%
2022/03/25	8	177.19	4	175.88	177.00	4	27,280	0.01%
2022/03/24	3	164.33	6	166.92	172.50	-3	26,557	-0.01%
2022/03/23	3	157.00	9	154.17	157.00	-6	25,865	-0.02%
2022/03/22	9	150.50	3	152.00	153.00	6	26,108	0.02%
2022/03/18	2	144.25	4	144.25	145.50	-2	26,077	-0.01%
2022/03/15	2	129.00	2	127.00	126.50	0	26,235	0.00%
2022/03/11	2	129.00	2	132.00	132.00	0	26,591	0.00%
2022/03/10	5	133.00	8	133.38	131.00	-3	26,570	-0.01%
2022/03/09	5	131.70	2	134.00	134.50	3	26,616	0.01%
2022/03/08	3	134.67	2	131.00	130.00	1	26,447	0.00%
2022/03/07	6	138.42	3	137.67	138.00	3	26,398	0.01%
2022/03/04	1	144.00	2	147.75	147.00	-1	26,573	0.00%
2022/03/03	1	147.00	0	0.00	146.50	1	26,961	0.00%
2022/03/02	2	148.00	2	146.50	146.50	0	27,141	0.00%
2022/03/01	2	150.25	2	150.50	150.00	0	27,201	0.00%
2022/02/25	2	151.75	2	151.50	147.50	0	27,962	0.00%
2022/02/24	1	151.00	1	154.00	147.00	0	26,920	0.00%
2022/02/23	5	150.60	7	152.21	152.50	-2	27,583	-0.01%
2022/02/22	1	150.00	2	146.25	146.00	-1	28,880	0.00%
2022/02/21	1	146.00	1	149.00	149.00	0	28,897	0.00%
2022/02/18	3	145.67	2	146.75	146.00	1	28,964	0.00%
2022/02/17	12	145.83	11	145.86	146.00	1	28,875	0.00%
2022/02/15	1	143.50	1	140.50	138.00	0	28,612	0.00%
2022/02/14	2	142.00	0	0.00	141.50	2	28,361	0.01%
2022/02/10	1	157.00	1	162.00	152.00	0	28,105	0.00%
2022/02/09	5	158.40	2	157.75	156.50	3	27,722	0.01%
2022/02/08	1	155.00	0	0.00	154.00	1	27,684	0.00%
2022/02/07	3	153.67	3	155.17	157.50	0	27,610	0.00%
2022/01/26	1	149.00	1	147.00	146.50	0	27,338	0.00%
2022/01/24	0	0.00	1	148.50	154.50	-1	27,855	0.00%
2022/01/21	1	155.50	4	154.50	153.00	-3	27,721	-0.01%
2022/01/20	13	157.08	15	155.73	155.50	-2	27,787	-0.01%
2022/01/19	4	158.38	1	159.00	160.00	3	27,546	0.01%
2022/01/18	4	156.13	1	155.00	157.50	3	27,586	0.01%
2022/01/17	6	150.33	9	151.33	153.00	-3	27,342	-0.01%
2022/01/14	1	145.50	3	144.50	149.50	-2	27,570	-0.01%
2022/01/13	3	139.33	0	0.00	145.50	3	27,268	0.01%
2022/01/12	2	143.50	1	143.50	146.00	1	26,742	0.00%
2022/01/11	4	148.63	2	149.00	148.00	2	26,472	0.01%
2022/01/10	3	149.50	2	147.25	147.00	1	26,245	0.00%
2022/01/07	6	150.83	3	151.33	150.00	3	25,915	0.01%
2022/01/06	4	153.75	3	156.83	158.50	1	25,141	0.00%
2022/01/05	13	159.15	12	154.25	152.00	1	24,830	0.00%
2022/01/04	0	0.00	3	156.00	156.50	-3	24,805	-0.01%
2022/01/03	10	157.00	10	159.50	155.00	0	24,513	0.00%
2021/12/29	1	147.00	0	0.00	146.00	1	23,910	0.00%
2021/12/27	17	148.18	17	146.79	146.50	0	23,982	0.00%
2021/12/24	1	147.00	1	148.50	148.00	0	23,720	0.00%
2021/12/23	0	0.00	1	140.50	142.50	-1	22,952	0.00%
2021/12/21	5	134.00	0	0.00	136.50	5	23,073	0.02%
2021/12/20	2	138.25	0	0.00	134.00	2	23,026	0.01%
2021/12/16	0	0.00	6	141.75	143.00	-6	22,816	-0.03%
2021/12/13	1	136.50	1	135.50	135.00	0	21,607	0.00%
2021/12/10	1	135.50	2	135.50	136.00	-1	21,243	0.00%
2021/12/09	2	133.25	1.1	132.54	131.50	0.9	20,944	0.00%
2021/12/08	0.1	131.50	0.1	130.50	133.00	0.1	20,495	0.00%
2021/12/07	5	126.40	4	126.50	129.00	1	20,086	0.00%
2021/12/03	0.1	125.50	0	0.00	127.00	0.1	19,809	0.00%
2021/12/01	10	119.50	10	120.50	122.00	0	19,303	0.00%
2021/11/30	1	124.00	0.2	126.00	125.50	0.8	19,069	0.00%
2021/11/29	0.1	122.50	1	123.00	123.00	-0.9	18,690	0.00%
2021/11/26	2	118.00	13	117.96	116.50	-11	18,253	-0.06%
2021/11/24	1	118.00	5	121.30	121.50	-4	18,025	-0.02%
2021/11/23	12	121.92	3	119.17	122.00	9	17,380	0.05%
2021/11/22	5.1	118.82	6	119.50	121.00	-0.9	17,102	-0.01%
2021/11/19	5	114.80	13	115.69	117.00	-8	16,077	-0.05%
2021/11/17	3	97.00	4	94.48	97.00	-1	14,477	-0.01%
2021/11/16	3	93.10	0	0.00	93.00	3	14,555	0.02%
2021/11/15	0	0.00	2	93.80	92.90	-2	14,594	-0.01%
2021/11/09	0	0.00	1	92.00	90.40	-1	14,599	-0.01%
2021/11/08	1	88.80	2	88.70	88.30	-1	14,387	-0.01%
2021/11/05	1	87.50	2	91.50	93.40	-1	14,490	-0.01%
2021/11/04	2	91.85	0	0.00	90.60	2	14,242	0.01%
2021/11/03	1	92.60	0	0.00	93.70	1	14,336	0.01%
2021/11/02	3	95.07	2	94.10	93.10	1	14,258	0.01%
2021/11/01	0	0.00	1	94.00	95.60	-1	13,772	-0.01%
2021/10/29	0	0.00	2	91.30	91.90	-2	13,483	-0.01%
2021/10/28	8	91.50	1	92.50	90.90	7	13,464	0.05%
2021/10/27	0	0.00	1	87.70	88.20	-1	13,179	-0.01%
2021/10/26	3	90.03	3	89.40	88.30	0	13,181	0.00%
2021/10/25	1	86.20	1	87.10	87.10	0	12,835	0.00%
2021/10/22	3	84.63	1	84.80	86.60	2	12,899	0.02%
2021/10/21	0	0.00	3	82.50	81.10	-3	12,593	-0.02%
2021/10/20	1	81.00	0	0.00	81.10	1	12,804	0.01%
2021/10/15	0	0.00	2	77.25	79.00	-2	13,101	-0.02%
2021/10/14	1	75.10	1	74.90	74.50	0	13,458	0.00%
2021/10/13	2	77.80	1	79.10	77.30	1	13,687	0.01%
2021/10/12	0	78.80	0	0.00	78.90	0	13,570	0.00%
2021/10/08	0	0.00	1	73.80	74.00	-1	13,284	-0.01%
2021/10/06	1	71.20	1	72.40	70.70	0	13,536	0.00%
2021/10/05	1	65.50	0	0.00	70.60	1	13,501	0.01%
2021/10/04	2	70.50	0	0.00	69.00	2	13,401	0.01%
2021/10/01	1	72.80	1	72.00	72.50	0	13,377	0.00%
2021/09/29	1	76.50	0	0.00	73.10	1	13,839	0.01%
2021/09/28	0	0.00	2	78.85	78.70	-2	13,692	-0.01%
2021/09/27	1	81.70	0	0.00	82.40	1	13,539	0.01%
2021/09/24	1	80.70	0	0.00	82.50	1	13,495	0.01%
2021/09/23	0	0.00	1	76.30	78.80	-1	13,274	-0.01%
2021/09/09	1	77.10	0	0.00	77.30	1	14,264	0.01%
2021/09/08	1	75.80	0	0.00	76.30	1	14,439	0.01%
2021/09/03	1	75.80	0	0.00	75.80	1	14,783	0.01%
2021/09/01	1	78.60	1	78.40	78.50	0	14,701	0.00%
2021/08/31	1	78.50	1	77.60	78.30	0	14,683	0.00%
2021/08/30	0	0.00	1	82.00	80.50	-1	14,568	-0.01%
2021/08/26	1	79.90	0	0.00	80.30	1	14,087	0.01%
2021/08/20	1	75.70	0	0.00	77.20	1	13,897	0.01%
2021/08/10	0	0.00	1	81.20	82.80	-1	13,480	-0.01%
2021/08/09	0	0.00	4	81.40	80.90	-4	13,602	-0.03%
2021/08/06	5	88.10	0	0.00	87.30	5	13,439	0.04%
2021/07/29	5	82.50	3	80.40	83.10	2	13,469	0.01%
2021/07/28	1	79.90	1	82.10	82.20	0	13,456	0.00%
2021/07/26	1	90.00	0	0.00	89.70	1	13,392	0.01%
2021/07/23	0	0.00	4	86.70	87.20	-4	13,495	-0.03%
2021/07/22	3	88.00	5	86.44	86.70	-2	13,627	-0.01%
2021/07/21	1	84.60	34	86.06	84.70	-33	13,517	-0.24%
2021/07/20	35	92.62	0	0.00	91.70	35	13,586	0.26%
2021/07/19	1	88.10	4	83.00	89.60	-3	13,331	-0.02%
2021/07/14	0	0.00	30	85.20	85.10	-30	13,153	-0.23%
2021/07/08	0	0.00	15	82.20	82.10	-15	12,967	-0.12%
2021/07/07	10	81.05	0	0.00	81.60	10	12,863	0.08%
2021/07/06	20	83.00	0	0.00	80.10	20	12,696	0.16%
2021/07/05	1	75.40	0	0.00	77.50	1	12,519	0.01%
2021/07/02	0	0.00	2	74.40	74.20	-2	12,507	-0.02%
2021/06/30	3	73.10	3	73.40	74.60	0	12,526	0.00%
2021/06/28	2	74.70	0	0.00	75.60	2	12,425	0.02%
2021/06/24	1	73.10	0	0.00	73.50	1	12,357	0.01%
2021/06/23	2	75.60	0	0.00	74.80	2	12,292	0.02%
2021/06/15	1	65.80	0	0.00	67.80	1	11,687	0.01%
2021/06/10	0	0.00	1	64.00	64.00	-1	11,777	-0.01%
2021/06/03	1	64.50	1	65.50	65.80	0	11,859	0.00%
2021/06/02	2	64.60	0	0.00	64.30	2	11,861	0.02%
2021/05/26	1	61.40	0	0.00	62.00	1	11,829	0.01%
2021/05/25	1	60.50	0	0.00	62.10	1	11,766	0.01%
2021/05/17	6	54.82	10	53.30	52.20	-4	12,110	-0.03%
2021/05/14	4	57.90	5	56.70	56.80	-1	11,978	-0.01%
2021/05/13	5	55.20	4	55.50	55.20	1	11,918	0.01%
2021/05/12	4	53.90	4	53.40	54.50	0	11,847	0.00%
2021/05/11	0	0.00	1	58.00	55.30	-1	11,750	-0.01%
2021/05/04	1	60.40	2	60.00	60.50	-1	12,696	-0.01%
2021/04/29	9	69.59	0.1	70.80	66.40	8.9	12,823	0.07%
2021/04/26	0.1	63.00	10	62.54	62.80	-9.9	12,303	-0.08%
2021/04/23	10	59.02	2	58.70	61.40	8	11,914	0.07%
2021/04/22	3	57.73	0	0.00	55.90	3	11,783	0.03%
2021/04/21	2	57.65	0	0.00	57.30	2	11,799	0.02%
2021/04/20	4	56.80	0	0.00	57.40	4	11,736	0.03%
2021/04/16	1	55.20	0	0.00	55.20	1	11,708	0.01%
2021/04/14	1	54.00	0	0.00	52.90	1	11,656	0.01%
2021/04/13	0	0.00	1	54.90	54.00	-1	11,682	-0.01%
2021/04/12	1	55.00	0	0.00	54.60	1	12,037	0.01%
2021/04/07	10	56.40	0	0.00	56.70	10	12,186	0.08%
2021/03/24	0	0.00	4	53.80	54.30	-4	12,934	-0.03%
2021/03/23	0	0.00	4	54.00	53.40	-4	13,027	-0.03%
2021/03/22	6	54.87	0	0.00	54.70	6	13,350	0.04%
2021/03/19	4	54.05	0	0.00	54.80	4	13,461	0.03%
2021/03/18	0	0.00	4	53.80	53.90	-4	13,316	-0.03%
2021/03/17	2	53.80	2	52.70	52.60	0	13,694	0.00%
2021/03/16	4	53.70	4	53.10	53.50	0	13,719	0.00%
2021/03/15	4	52.00	0	0.00	52.10	4	13,566	0.03%
2021/03/08	0	0.00	1	50.30	49.20	-1	13,596	-0.01%
2021/03/05	1	49.80	1	49.80	49.00	0	13,605	0.00%
2021/03/02	0	0.00	1	51.70	50.80	-1	13,458	-0.01%
2021/02/26	1	50.00	0	0.00	50.50	1	13,419	0.01%
2021/02/25	0	0.00	1	51.00	51.10	-1	13,502	-0.01%
2021/02/24	1	50.00	0	0.00	49.70	1	13,605	0.01%
2021/02/23	1	51.90	0	0.00	51.40	1	13,783	0.01%
2021/02/19	0	0.00	1	51.40	52.60	-1	13,716	-0.01%
2021/02/18	1	51.80	0	0.00	52.60	1	13,480	0.01%
2021/02/17	5	49.85	0	0.00	49.35	5	13,096	0.04%
2021/02/03	0	0.00	1	49.55	49.90	-1	12,713	-0.01%
2021/02/02	0	0.00	1	49.60	49.60	-1	12,568	-0.01%
2021/02/01	2	50.30	0	0.00	50.50	2	12,400	0.02%
2021/01/29	0	0.00	1	49.10	49.10	-1	11,970	-0.01%
2021/01/14	0	0.00	2	45.25	45.25	-2	9,898	-0.02%
2021/01/12	1	46.75	2	47.45	46.30	-1	9,641	-0.01%
2021/01/05	5	48.87	7	48.69	49.00	-2	9,338	-0.02%
2021/01/04	0	0.00	1	48.15	48.50	-1	8,979	-0.01%
2020/12/31	0	0.00	2	45.60	45.80	-2	8,581	-0.02%
2020/12/28	0	0.00	2	46.65	46.65	-2	8,355	-0.02%
2020/12/22	2	45.75	4	47.65	45.50	-2	8,084	-0.02%
2020/12/21	0	0.00	2	47.35	48.20	-2	7,859	-0.03%
2020/12/18	1	46.15	14	47.66	46.10	-13	7,645	-0.17%
2020/12/17	6	45.90	3	46.17	46.30	3	7,137	0.04%
2020/12/16	8	46.83	0	0.00	46.90	8	6,983	0.11%
2020/12/15	1	44.90	0	0.00	43.80	1	6,570	0.02%
2020/12/14	1	46.00	0	0.00	46.00	1	6,367	0.02%
2020/12/11	24	45.67	21	44.64	45.40	3	6,225	0.05%
2020/12/09	5	42.35	2	42.35	42.20	3	5,573	0.05%
2020/12/04	4	43.78	4	42.60	43.05	0	5,885	0.00%
2020/12/02	0	0.00	4	42.70	42.55	-4	5,636	-0.07%
2020/12/01	4	42.38	0	0.00	42.50	4	5,581	0.07%
2020/11/25	1	41.50	0	0.00	41.90	1	5,880	0.02%
2020/11/23	3	43.00	0	0.00	42.80	3	6,054	0.05%
2020/11/19	2	40.70	1	40.65	40.70	1	5,592	0.02%
2020/11/04	0	0.00	5	39.25	39.45	-5	7,610	-0.07%
2020/11/02	6	37.90	0	0.00	38.60	6	7,743	0.08%
2020/10/26	0	0.00	14	39.05	39.10	-14	7,938	-0.18%
2020/10/22	0	0.00	1	38.60	39.10	-1	8,123	-0.01%
2020/10/20	1	38.65	0	0.00	38.50	1	8,262	0.01%
2020/10/19	1	38.60	1	39.05	38.85	0	8,349	0.00%
2020/10/13	3	36.85	0	0.00	38.10	3	8,795	0.03%
2020/10/12	9	38.11	0	0.00	37.50	9	8,885	0.10%
2020/10/08	2	38.20	0	0.00	38.35	2	8,979	0.02%
2020/09/09	0	0.00	1	40.75	41.15	-1	12,078	-0.01%
2020/08/31	0	0.00	1	41.05	41.20	-1	13,354	-0.01%
2020/08/28	1	41.30	0	0.00	41.40	1	13,442	0.01%
2020/08/14	2	44.10	2	43.30	43.55	0	15,665	0.00%
2020/08/13	1	42.25	0	0.00	44.00	1	16,035	0.01%
2020/08/12	0	0.00	1	40.90	40.90	-1	15,663	-0.01%
2020/08/10	0	0.00	1	42.15	40.60	-1	15,931	-0.01%
2020/07/29	1	40.60	0	0.00	40.90	1	17,928	0.01%
2020/07/23	0	0.00	6	42.35	42.00	-6	17,960	-0.03%
2020/07/21	6	41.57	0	0.00	41.50	6	17,986	0.03%
2020/07/06	0	0.00	2	44.60	44.00	-2	16,597	-0.01%
2020/07/02	2	43.85	0	0.00	43.95	2	16,271	0.01%
2020/07/01	0	0.00	20	42.10	41.95	-20	15,947	-0.13%
2020/06/19	20	41.20	0	0.00	40.50	20	15,803	0.13%
2020/06/15	0	0.00	41	38.04	37.70	-41	15,009	-0.27%
2020/06/12	6	38.20	0	0.00	37.95	6	14,993	0.04%
2020/06/11	0	0.00	1	38.70	38.20	-1	14,908	-0.01%
2020/06/09	36	38.53	0	0.00	37.35	36	14,569	0.25%
2020/06/08	0	0.00	30	40.34	40.55	-30	13,891	-0.22%
2020/06/05	20	40.30	0	0.00	40.80	20	13,694	0.15%
2020/06/04	0	0.00	20	40.43	40.35	-20	13,703	-0.15%
2020/05/27	0	0.00	1	42.05	41.60	-1	12,319	-0.01%
2020/05/26	13	42.49	0	0.00	41.70	13	12,135	0.11%
2020/05/25	9	42.68	2	42.50	42.30	7	11,780	0.06%
2020/05/22	1	39.30	1	40.50	39.80	0	11,043	0.00%
2020/05/20	0	0.00	3	37.50	39.05	-3	9,765	-0.03%
2020/05/14	3	36.95	1	37.50	36.50	2	8,503	0.02%
2020/05/13	0	0.00	1	36.35	37.45	-1	8,158	-0.01%
2020/05/12	1	35.75	11	35.91	35.85	-10	7,777	-0.13%
2020/05/11	0	0.00	7	34.55	34.90	-7	7,351	-0.10%
2020/05/08	3	33.65	11	33.60	33.00	-8	6,940	-0.12%
2020/05/07	1	31.60	5	31.75	31.95	-4	6,412	-0.06%
2020/05/06	0	0.00	5	31.15	31.25	-5	6,293	-0.08%
2020/05/05	0	0.00	30	30.85	30.60	-30	6,183	-0.49%
2020/04/29	0	0.00	10	30.60	30.75	-10	6,055	-0.17%
2020/04/28	0	0.00	5	31.00	30.95	-5	6,023	-0.08%
2020/04/22	5	27.95	0	0.00	28.10	5	5,707	0.09%
2020/04/17	30	28.97	60	29.81	28.75	-30	5,625	-0.53%
2020/04/14	0	0.00	10	27.90	27.90	-10	5,394	-0.19%
2020/04/09	0	0.00	50	27.86	27.60	-50	5,419	-0.92%
2020/04/08	10	26.80	5	26.55	26.80	5	5,307	0.09%
2020/04/07	10	25.65	1	25.70	25.90	9	5,205	0.17%
2020/04/01	0	25.10	2	24.98	24.95	-2	5,183	-0.04%
2020/03/31	2	24.93	0	0.00	24.70	2	5,167	0.04%
2020/03/27	0	0.00	65	24.57	24.60	-65	4,988	-1.30%
2020/03/25	11	24.55	0	0.00	24.30	11	4,773	0.23%
2020/03/20	10	22.65	0	0.00	22.60	10	4,426	0.23%
2020/03/19	17	21.94	2	22.40	21.00	15	4,364	0.34%
2020/03/17	45	22.42	0	0.00	22.00	45	4,367	1.03%
2020/03/16	60	23.83	2	23.30	23.70	58	4,396	1.32%
2020/03/13	0	0.00	267	23.67	25.00	-267	4,384	-6.09%	大賣/鉅額交易
2020/03/12	0	0.00	90	26.00	26.15	-90	4,318	-2.08%
2020/03/11	5	28.25	0	0.00	28.25	5	4,250	0.12%
2020/03/10	10	28.00	10	28.35	28.40	0	4,285	0.00%
2020/02/24	0	0.00	3	30.70	30.65	-3	5,145	-0.06%
2020/02/19	0	0.00	11	31.18	31.05	-11	5,182	-0.21%
2020/02/18	0	0.00	5	30.85	30.85	-5	5,200	-0.10%
2020/02/13	0	0.00	2	30.25	30.15	-2	5,292	-0.04%
2020/02/06	5	29.60	0	0.00	29.65	5	6,091	0.08%
2020/01/31	6	29.78	0	0.00	29.75	6	6,368	0.09%
2020/01/30	20	29.65	0	0.00	29.00	20	6,404	0.31%
2020/01/20	15	31.47	0	0.00	31.50	15	6,284	0.24%
2020/01/17	9	31.53	0	0.00	31.40	9	6,288	0.14%
2020/01/13	0	0.00	1	30.65	30.75	-1	6,421	-0.02%
2020/01/10	1	30.40	0	0.00	30.50	1	6,455	0.02%
2020/01/07	20	31.80	0	0.00	31.10	20	6,774	0.30%
2020/01/06	15	31.55	6	31.70	31.65	9	7,065	0.13%
2020/01/03	40	31.79	27	31.62	31.70	13	7,075	0.18%
2020/01/02	0	0.00	5	31.50	31.90	-5	7,116	-0.07%
2019/12/27	20	31.30	8	31.20	31.15	12	7,464	0.16%
2019/12/25	10	30.80	10	30.80	30.75	0	7,466	0.00%
2019/12/23	2	31.00	0	0.00	30.75	2	7,493	0.03%
2019/12/20	5	31.23	0	0.00	31.05	5	7,472	0.07%
2019/12/18	10	31.10	0	0.00	31.10	10	7,423	0.13%
2019/12/17	17	30.81	0	0.00	30.95	17	7,381	0.23%
2019/12/13	0	0.00	15	30.45	30.20	-15	7,288	-0.21%
2019/12/11	35	30.80	15	30.77	30.80	20	7,033	0.28%
2019/12/09	5	31.50	2	31.35	31.35	3	6,856	0.04%
2019/12/05	5	31.93	0	0.00	31.90	5	6,892	0.07%
2019/12/04	10	31.75	10	31.66	31.90	0	6,846	0.00%
2019/11/29	150	32.47	69	32.26	32.30	81	6,830	1.19%	大買/
2019/11/28	2	32.80	0	0.00	32.70	2	6,789	0.03%
2019/11/25	0	0.00	1	33.05	32.60	-1	6,607	-0.02%
2019/11/21	2	31.25	1	31.30	32.05	1	6,166	0.02%
2019/11/20	0	0.00	1	31.80	31.50	-1	6,381	-0.02%
2019/11/19	0	0.00	1	32.20	32.00	-1	6,753	-0.01%
2019/11/15	5	32.30	4	31.96	31.85	1	6,786	0.01%
2019/11/13	51	31.99	0	0.00	31.80	51	6,794	0.75%
2019/11/12	2	32.45	0	0.00	32.55	2	6,786	0.03%
2019/11/11	20	32.35	40	32.91	32.55	-20	6,729	-0.30%
2019/11/08	2	32.80	0	0.00	32.85	2	6,584	0.03%
2019/11/07	27	31.79	0	0.00	31.75	27	6,266	0.43%
2019/11/06	50	32.13	50	32.00	32.15	0	6,253	0.00%
2019/11/05	20	32.13	23	32.68	32.75	-3	6,175	-0.05%
2019/11/04	51	31.13	0	0.00	32.05	51	5,941	0.86%
2019/11/01	25	29.68	0	0.00	29.70	25	5,705	0.44%
2019/10/31	15	30.08	0	0.00	29.95	15	5,708	0.26%
2019/10/30	20	30.01	20	30.24	30.00	0	5,678	0.00%
2019/10/29	20	31.00	0	0.00	30.50	20	5,603	0.36%
2019/10/28	25	31.49	1	31.55	31.40	24	5,531	0.43%
2019/10/25	3	31.53	0	0.00	31.55	3	5,527	0.05%
2019/10/24	0	0.00	1	31.70	31.75	-1	5,522	-0.02%
2019/10/23	12	31.79	2	32.00	31.50	10	5,547	0.18%
2019/10/21	4	31.81	10	31.85	32.05	-6	5,473	-0.11%
2019/10/17	0	0.00	1	31.35	31.35	-1	5,366	-0.02%
2019/10/15	10	31.65	69	31.66	30.90	-59	5,293	-1.11%
2019/10/14	21	30.60	23	30.94	31.00	-2	5,017	-0.04%
2019/10/08	70	30.56	0	0.00	30.70	70	4,734	1.48%
2019/10/03	0	0.00	2	30.00	30.10	-2	4,570	-0.04%
2019/09/27	2	28.25	0	0.00	28.15	2	4,302	0.05%
2019/09/23	1	28.30	1	28.65	28.65	0	4,361	0.00%
2019/09/05	1	29.25	0	0.00	29.20	1	4,627	0.02%
2019/09/03	1	28.85	0	0.00	28.95	1	4,617	0.02%
2019/08/29	1	27.95	0	0.00	27.90	1	4,525	0.02%
2019/08/27	2	28.50	0	0.00	28.00	2	4,599	0.04%
2019/08/23	3	30.50	0	0.00	30.30	3	4,475	0.07%
2019/08/22	2	31.33	1	30.80	30.80	1	4,316	0.02%
2019/07/16	0	0.00	1	35.10	35.20	-1	5,080	-0.02%
2019/07/15	10	35.80	0	0.00	35.35	10	5,215	0.19%
2019/07/12	1	35.25	0	0.00	35.25	1	5,313	0.02%
2019/07/11	0	0.00	2	34.85	34.65	-2	5,449	-0.04%
2019/07/04	2	34.50	0	0.00	34.60	2	6,265	0.03%
2019/07/02	2	34.15	0	0.00	33.95	2	6,845	0.03%
2019/06/18	0	0.00	2	32.20	32.15	-2	7,757	-0.03%
2019/04/26	1	37.10	0	0.00	37.00	1	8,183	0.01%
2019/04/17	0	0.00	2	37.60	37.50	-2	7,919	-0.03%
2019/04/15	2	37.20	0	0.00	37.15	2	7,682	0.03%
2019/04/09	2	37.20	0	0.00	37.20	2	6,956	0.03%
2019/04/08	0	0.00	35	34.96	35.95	-35	6,570	-0.53%
2019/04/01	0	0.00	1	34.55	33.95	-1	6,285	-0.02%
2019/03/29	1	34.30	0	0.00	34.50	1	6,158	0.02%
2019/03/22	0	0.00	1	34.70	33.80	-1	6,338	-0.02%
2019/03/21	15	35.20	0	0.00	35.10	15	6,491	0.23%
2019/03/20	0	0.00	1	34.30	34.55	-1	7,202	-0.01%
2019/03/19	2	33.48	0	0.00	33.35	2	7,144	0.03%
2019/03/13	0	0.00	1	34.25	34.05	-1	7,331	-0.01%
2019/03/12	20	34.38	0	0.00	34.70	20	7,213	0.28%
2019/03/07	0	0.00	2	32.90	32.60	-2	7,370	-0.03%
2019/03/04	2	32.90	0	0.00	32.70	2	7,753	0.03%
2019/02/27	3	31.95	3	31.75	32.25	0	7,836	0.00%
2019/02/26	0	0.00	1	32.20	32.20	-1	8,037	-0.01%
2019/02/20	1	33.35	0	0.00	33.10	1	8,506	0.01%
2019/02/19	0	0.00	1	33.20	33.00	-1	8,725	-0.01%
2019/01/28	0	0.00	1	32.00	32.10	-1	9,420	-0.01%
2019/01/11	1	30.75	0	0.00	29.55	1	9,515	0.01%
2018/12/21	0	0.00	1	30.50	30.50	-1	10,443	-0.01%
2018/12/20	0	0.00	2	29.85	29.70	-2	10,349	-0.02%
2018/12/13	2	34.40	4	35.06	33.50	-2	9,881	-0.02%
2018/12/05	0	0.00	1	32.60	32.70	-1	8,855	-0.01%
2018/12/04	0	0.00	1	33.45	33.45	-1	8,873	-0.01%
2018/12/03	1	33.15	1	33.70	33.50	0	8,805	0.00%
2018/11/30	1	31.60	0	0.00	31.70	1	8,545	0.01%
2018/11/28	2	31.75	1	31.55	31.80	1	8,697	0.01%
2018/11/26	1	30.30	2	31.40	31.45	-1	8,659	-0.01%
2018/11/23	1	29.75	0	0.00	29.85	1	8,610	0.01%
2018/11/22	1	31.30	1	31.10	31.50	0	8,498	0.00%
2018/11/20	0	0.00	1	31.00	31.60	-1	8,677	-0.01%
2018/11/19	2	32.50	0	0.00	32.00	2	8,643	0.02%
2018/11/16	0	0.00	1	31.95	32.00	-1	8,521	-0.01%
2018/11/15	1	30.35	0	0.00	30.40	1	8,445	0.01%
2018/11/13	0	0.00	2	28.95	29.30	-2	8,313	-0.02%
2018/11/12	1	28.50	0	0.00	28.20	1	8,185	0.01%
2018/11/09	3	27.47	3	27.77	28.30	0	8,118	0.00%
2018/11/08	0	0.00	2	27.90	27.90	-2	8,008	-0.02%
2018/11/05	1	26.05	1	26.45	26.05	0	8,003	0.00%
2018/11/01	1	24.40	1	25.35	25.30	0	7,918	0.00%
2018/10/25	0	0.00	2	22.45	22.45	-2	8,115	-0.02%
2018/10/18	0	0.00	3	23.60	23.55	-3	8,974	-0.03%
2018/10/12	1	24.00	0	0.00	24.00	1	9,258	0.01%
2018/10/04	3	28.15	3	28.00	28.00	0	10,587	0.00%
2018/10/03	5	28.22	5	28.32	28.20	0	11,209	0.00%
2018/10/02	10	29.76	1	29.00	28.95	9	11,130	0.08%
2018/09/28	1	31.50	0	0.00	31.30	1	10,923	0.01%
2018/09/26	0	0.00	2	31.80	32.05	-2	10,852	-0.02%
2018/09/25	4	31.16	2	31.40	31.30	2	10,826	0.02%
2018/09/20	0	0.00	1	31.50	31.55	-1	10,780	-0.01%
2018/09/19	2	32.00	2	31.85	31.30	0	10,761	0.00%
2018/09/17	2	31.80	2	32.20	32.00	0	10,634	0.00%
2018/09/13	0	0.00	1	31.75	31.65	-1	10,654	-0.01%
2018/09/03	0	0.00	3	36.00	35.80	-3	10,587	-0.03%
2018/08/29	0	0.00	1	35.85	35.70	-1	10,814	-0.01%
2018/08/28	0	0.00	1	35.55	35.50	-1	10,829	-0.01%
2018/08/27	3	35.28	1	35.70	35.15	2	10,920	0.02%
2018/08/24	1	33.95	1	33.55	33.80	0	10,953	0.00%
2018/08/17	3	36.32	0	0.00	36.00	3	11,326	0.03%
2018/08/16	1	36.80	1	37.35	36.65	0	11,348	0.00%
2018/08/13	4	34.38	10	35.54	35.50	-6	12,287	-0.05%
2018/08/08	3	38.80	0	0.00	38.60	3	12,387	0.02%
2018/08/07	0	0.00	1	38.85	38.85	-1	12,422	-0.01%
2018/08/06	1	38.45	1	38.55	38.35	0	12,517	0.00%
2018/08/03	0	0.00	1	39.00	39.00	-1	12,550	-0.01%
2018/08/02	3	37.97	0	0.00	37.65	3	12,638	0.02%
2018/08/01	4	39.48	0	0.00	39.10	4	12,681	0.03%
2018/07/31	6	39.30	0	0.00	39.25	6	12,843	0.05%
2018/07/26	0	0.00	6	40.15	40.70	-6	12,803	-0.05%
2018/07/19	0	0.00	2	37.05	37.15	-2	12,298	-0.02%
2018/07/13	0	0.00	5	37.85	37.05	-5	11,991	-0.04%
2018/07/12	12	37.83	13	37.08	37.55	-1	11,975	-0.01%
2018/07/11	0	0.00	6	37.05	37.15	-6	11,380	-0.05%
2018/07/10	0	0.00	4	32.86	33.80	-4	10,879	-0.04%
2018/07/09	3	31.23	0	0.00	31.25	3	10,996	0.03%
2018/07/06	2	31.85	1	31.30	31.20	1	11,464	0.01%
2018/07/05	1	32.70	2	32.73	32.25	-1	11,945	-0.01%
2018/07/03	1	32.10	1	32.85	32.10	0	13,006	0.00%
2018/06/29	2	33.93	0	0.00	33.90	2	13,399	0.01%
2018/06/28	1	33.00	1	33.70	33.70	0	13,502	0.00%
2018/06/27	0	0.00	5	33.05	32.90	-5	13,814	-0.04%
2018/06/25	5	34.38	2	34.33	33.80	3	13,903	0.02%
2018/06/21	0	0.00	2	33.48	33.50	-2	14,047	-0.01%
2018/06/20	4	33.10	0	0.00	32.60	4	14,114	0.03%
2018/06/19	1	34.15	0	0.00	33.75	1	14,119	0.01%
2018/06/15	1	35.20	0	0.00	35.20	1	14,158	0.01%
2018/06/14	1	34.95	1	34.90	34.85	0	14,071	0.00%
2018/06/13	1	34.95	0	0.00	34.70	1	14,041	0.01%
2018/06/12	2	35.70	1	35.95	35.45	1	14,084	0.01%
2018/06/11	2	35.88	1	36.15	35.40	1	13,952	0.01%
2018/06/08	0	0.00	4	35.75	35.85	-4	13,940	-0.03%
2018/06/07	1	35.25	5	35.58	35.20	-4	13,820	-0.03%
2018/06/06	2	35.75	2	35.70	35.70	0	13,746	0.00%
2018/06/05	1	35.95	0	0.00	35.75	1	13,586	0.01%
2018/06/01	5	35.22	2	36.03	36.20	3	13,373	0.02%
2018/05/29	0	0.00	2	35.90	35.20	-2	13,382	-0.01%
2018/05/28	2	35.10	3	34.75	34.90	-1	13,185	-0.01%
2018/05/25	2	34.05	4	33.54	33.10	-2	12,886	-0.02%
2018/05/24	1	34.00	1	33.70	34.00	0	12,837	0.00%
2018/05/23	7	34.48	5	34.10	34.05	2	12,805	0.02%
2018/05/22	4	33.99	7	34.49	35.20	-3	12,626	-0.02%
2018/05/21	0	0.00	3	31.25	32.00	-3	12,098	-0.02%
2018/05/18	2	31.10	1	31.50	30.60	1	11,960	0.01%
2018/05/17	1	30.70	0	0.00	30.85	1	11,992	0.01%
2018/05/16	3	31.70	0	0.00	31.50	3	12,003	0.02%
2018/05/14	0	0.00	1	32.35	31.75	-1	12,428	-0.01%
2018/05/11	1	31.85	0	0.00	31.50	1	12,508	0.01%
2018/05/10	0	0.00	2	32.55	32.20	-2	12,735	-0.02%
2018/05/09	2	31.28	1	31.20	31.40	1	13,108	0.01%
2018/05/08	1	31.10	1	31.85	31.55	0	14,501	0.00%
2018/05/07	3	32.12	0	0.00	31.20	3	14,808	0.02%
2018/05/04	1	33.10	1	33.90	33.10	0	14,713	0.00%
2018/05/02	1	33.15	0	0.00	33.00	1	14,712	0.01%
2018/04/30	0	0.00	1	33.50	33.05	-1	14,683	-0.01%
2018/04/27	0	0.00	2	32.50	32.30	-2	14,913	-0.01%
2018/04/26	1	32.00	0	0.00	32.00	1	15,227	0.01%
2018/04/25	0	0.00	1	34.60	34.50	-1	15,131	-0.01%
2018/04/23	3	34.53	0	0.00	33.60	3	14,844	0.02%
2018/04/19	2	35.03	0	0.00	35.00	2	14,655	0.01%
2018/04/18	2	35.70	3	35.27	34.70	-1	14,658	-0.01%
2018/04/17	2	35.90	1	36.85	35.50	1	14,648	0.01%
2018/04/16	3	37.57	1	37.60	37.60	2	14,689	0.01%
2018/04/13	0	0.00	3	36.07	36.30	-3	14,611	-0.02%
2018/04/12	3	36.50	3	36.88	36.20	0	14,567	0.00%
2018/04/11	6	36.56	0	0.00	35.30	6	14,156	0.04%
2018/04/10	1	39.15	0	0.00	38.20	1	13,821	0.01%
2018/04/09	5	42.66	1	40.60	40.50	4	13,502	0.03%
2018/04/03	3	46.68	0	0.00	45.00	3	13,180	0.02%
2018/03/31	1	50.20	0	0.00	49.80	1	12,835	0.01%
2018/03/30	0	0.00	3	50.40	50.00	-3	12,756	-0.02%
2018/03/29	2	48.78	0	0.00	48.25	2	12,456	0.02%
2018/03/27	0	0.00	1	49.30	49.85	-1	12,570	-0.01%
2018/03/22	1	48.30	1	48.55	48.55	0	12,284	0.00%
2018/03/21	1	48.00	0	0.00	48.50	1	12,226	0.01%
2018/03/09	0	0.00	1	45.70	45.95	-1	13,279	-0.01%
2018/03/05	1	44.60	0	0.00	44.30	1	13,349	0.01%
2018/02/23	0	0.00	1	48.30	47.80	-1	13,931	-0.01%
2018/02/22	1	49.15	0	0.00	48.10	1	14,128	0.01%
2018/02/07	0	0.00	2	48.90	49.00	-2	17,249	-0.01%
2018/02/06	0	0.00	6	45.51	46.50	-6	17,155	-0.03%
2018/02/05	3	48.75	0	0.00	48.50	3	16,883	0.02%
2018/02/02	5	50.12	2	50.10	49.70	3	16,783	0.02%
2018/01/31	3	56.73	0	0.00	53.10	3	16,249	0.02%
2018/01/23	0	0.00	4	53.28	50.30	-4	14,143	-0.03%
2018/01/22	4	52.03	0	0.00	53.40	4	13,899	0.03%
2018/01/15	10	49.05	11	48.91	48.60	-1	13,971	-0.01%
2018/01/10	0	0.00	1	48.90	49.40	-1	13,737	-0.01%
2018/01/08	1	46.75	2	47.18	47.50	-1	13,458	-0.01%
2018/01/04	2	45.90	1	46.70	45.80	1	13,668	0.01%
2018/01/03	1	46.20	1	46.00	46.35	0	13,721	0.00%
2018/01/02	2	45.88	0	0.00	45.55	2	13,633	0.01%