敦泰 (3545)-統一-永和券商分點個股進出

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
90.6
漲跌
▼0.4
漲幅
-0.44%
成交量
2,017張
產業
上市半導體類股
1220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－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/06/13	0	0.00	1	89.90	91.00	-1	2,602	-0.04%
2024/06/07	0	0.00	1	91.30	91.60	-1	2,613	-0.04%
2024/06/06	0	0.00	0	89.70	87.80	0	2,609	0.00%
2024/06/05	0	90.30	0	0.00	89.40	0	2,617	0.00%
2024/06/04	0.2	91.17	0	0.00	90.70	0.2	2,648	0.01%
2024/06/03	0	0.00	2	89.95	89.90	-2	2,654	-0.08%
2024/05/29	0	0.00	0.2	91.80	91.10	-0.2	2,723	-0.01%
2024/05/28	0	0.00	1	92.70	92.60	-1	2,735	-0.04%
2024/05/27	1	91.40	0	0.00	91.30	1	2,655	0.04%
2024/05/24	10.1	90.36	1	90.90	90.00	9.1	2,628	0.35%
2024/05/22	0.1	84.20	0	0.00	84.10	0.1	2,564	0.00%
2024/05/17	0	0.00	2	84.60	84.60	-2	3,031	-0.07%
2024/05/16	0	0.00	1	83.70	84.80	-1	3,106	-0.03%
2024/05/10	0	0.00	2	82.70	82.70	-2	3,388	-0.06%
2024/05/02	0	0.00	2	84.90	84.90	-2	3,705	-0.05%
2024/04/16	1	85.20	1	84.10	83.80	0	4,277	0.00%
2024/03/27	2	95.40	0	0.00	95.30	2	4,531	0.04%
2024/03/20	0	0.00	2	90.20	90.20	-2	4,360	-0.05%
2024/02/26	1	100.50	0	0.00	99.20	1	6,141	0.02%
2024/02/23	1	103.50	0	0.00	104.00	1	6,391	0.02%
2024/02/20	1	108.00	1	108.50	108.50	0	7,428	0.00%
2024/02/02	0	0.00	1	101.50	101.50	-1	8,506	-0.01%
2024/02/01	1	97.60	2	96.65	96.50	-1	8,497	-0.01%
2024/01/31	1	103.00	0	0.00	99.10	1	8,589	0.01%
2024/01/30	0	99.50	0	0.00	99.10	0	8,697	0.00%
2024/01/24	1	102.00	0	0.00	102.00	1	8,974	0.01%
2024/01/23	1	106.50	3	105.00	108.00	-2	8,928	-0.02%
2024/01/22	1	99.30	0	0.00	100.50	1	8,854	0.01%
2024/01/18	1	96.80	1	97.40	97.80	0	8,842	0.00%
2024/01/17	1	98.70	1	99.10	98.80	0	8,872	0.00%
2024/01/10	0	0.00	2	105.00	105.00	-2	9,070	-0.02%
2024/01/05	1	106.00	0	0.00	106.50	1	9,115	0.01%
2023/12/27	1	113.00	1	112.00	113.00	0	9,171	0.00%
2023/12/22	1	108.50	1	109.50	108.50	0	9,165	0.00%
2023/12/18	1	116.00	0	0.00	114.50	1	9,072	0.01%
2023/12/05	1	123.00	0	0.00	123.00	1	9,620	0.01%
2023/12/04	0	0.00	1	126.00	124.00	-1	9,548	-0.01%
2023/11/30	2	131.25	2	130.25	129.00	0	9,439	0.00%
2023/11/29	1	133.00	3	130.33	129.00	-2	9,273	-0.02%
2023/11/28	2	128.50	1	126.00	132.50	1	8,835	0.01%
2023/11/24	0	0.00	1	125.50	125.00	-1	8,391	-0.01%
2023/11/22	0	124.00	1	125.50	123.50	-1	8,077	-0.01%
2023/11/21	1	120.00	2	119.25	120.00	-1	7,731	-0.01%
2023/11/20	2	117.25	3	117.17	118.50	-1	7,474	-0.01%
2023/11/17	3	110.67	4	108.13	114.00	-1	6,753	-0.01%
2023/11/16	3	103.50	5	101.50	104.00	-2	6,357	-0.03%
2023/11/15	8	100.53	7	99.37	101.00	1	6,083	0.02%
2023/11/14	4	94.73	21	94.00	95.00	-17	5,613	-0.30%
2023/11/13	1	85.90	1	87.40	87.40	0	5,040	0.00%
2023/11/10	0	0.00	1	87.20	86.70	-1	4,932	-0.02%
2023/11/09	1	86.30	1	86.20	86.20	0	4,887	0.00%
2023/11/08	6	86.02	1	85.80	85.20	5	4,798	0.10%
2023/11/07	1	85.30	0	0.00	87.80	1	4,648	0.02%
2023/11/02	0	0.00	2	83.05	82.50	-2	4,213	-0.05%
2023/10/30	0	0.00	1	81.60	81.60	-1	3,916	-0.03%
2023/10/27	0	0.00	1	78.70	77.60	-1	3,800	-0.03%
2023/10/26	4	79.25	1	80.90	78.80	3	3,783	0.08%
2023/10/25	0	0.00	3	82.40	81.10	-3	3,776	-0.08%
2023/10/24	1	79.30	1	79.80	79.20	0	3,782	0.00%
2023/10/23	2	79.80	1	80.90	79.40	1	3,764	0.03%
2023/10/20	4	80.48	2	81.30	80.70	2	3,753	0.05%
2023/10/19	2	81.85	1	82.40	82.00	1	3,700	0.03%
2023/10/18	1	81.50	0	0.00	79.70	1	3,577	0.03%
2023/10/17	0	0.00	6	80.12	79.50	-6	3,552	-0.17%
2023/10/16	2	77.30	0	0.00	77.00	2	3,472	0.06%
2023/10/13	3	78.60	1	79.00	78.60	2	3,450	0.06%
2023/10/12	0	0.00	2	78.95	78.70	-2	3,452	-0.06%
2023/10/11	1	79.30	0	0.00	78.80	1	3,445	0.03%
2023/10/06	1	81.30	0	0.00	81.20	1	3,413	0.03%
2023/10/05	0	0.00	1	79.00	80.90	-1	3,374	-0.03%
2023/10/04	2	78.65	1	79.00	79.20	1	3,337	0.03%
2023/10/03	0	0.00	1	80.30	80.50	-1	3,340	-0.03%
2023/10/02	1	76.70	0	0.00	76.40	1	3,217	0.03%
2023/09/28	0	0.00	2	76.80	75.60	-2	3,210	-0.06%
2023/09/27	3	78.93	0	0.00	77.80	3	3,180	0.09%
2023/09/21	3	78.77	0	0.00	78.70	3	3,040	0.10%
2023/09/20	0	0.00	1	82.40	79.10	-1	2,972	-0.03%
2023/09/19	1	81.30	0	0.00	81.40	1	2,883	0.03%
2023/09/18	1	80.60	2	82.10	82.30	-1	2,756	-0.04%
2023/09/15	0	0.00	1	78.70	78.70	-1	2,391	-0.04%
2023/09/14	1	78.60	0	0.00	78.40	1	2,341	0.04%
2023/09/12	4	76.55	0	0.00	76.00	4	2,250	0.18%
2023/09/07	0	0.00	2	75.60	74.60	-2	2,002	-0.10%
2023/09/06	2	76.00	0	0.00	74.80	2	2,032	0.10%
2023/09/05	10	75.99	10	75.00	75.00	0	1,975	0.00%
2023/08/31	1	71.50	0	0.00	72.40	1	1,793	0.06%
2023/08/14	0	0.00	1	66.00	65.70	-1	2,073	-0.05%
2023/07/31	1	72.50	1	71.30	71.50	0	2,432	0.00%
2023/07/24	7	70.30	1	71.30	69.80	6	2,434	0.25%
2023/07/20	1.1	73.46	0	0.00	72.90	1.1	2,510	0.04%
2023/07/19	1	71.20	1	71.30	70.70	0	2,488	0.00%
2023/07/05	0.1	78.00	0	0.00	77.50	0.1	3,792	0.00%
2023/06/16	1	81.60	0	0.00	82.30	1	4,546	0.02%
2023/05/23	2	81.10	0	0.00	82.40	2	5,182	0.04%
2023/05/22	2	81.25	0	0.00	81.00	2	5,231	0.04%
2023/04/26	2	77.95	2	77.50	78.70	0	5,359	0.00%
2023/04/13	1	87.80	0	0.00	87.80	1	5,269	0.02%
2023/04/12	3	91.17	3.5	91.47	91.40	-0.5	5,117	-0.01%
2023/04/11	0	0.00	1	86.00	86.90	-1	4,723	-0.02%
2023/04/10	0	0.00	130	83.07	81.70	-130	4,506	-2.88%	大賣/鉅額交易
2023/04/07	131	83.69	13	82.28	83.00	118	4,459	2.65%	大買/鉅額交易
2023/03/21	12	82.03	15	82.17	80.90	-3	4,105	-0.07%
2023/03/20	5	77.60	2	78.40	81.00	3	3,858	0.08%
2023/03/16	0	0.00	1	74.50	74.60	-1	3,706	-0.03%
2023/03/15	0	0.00	0.3	77.10	74.70	-0.3	3,719	-0.01%
2023/03/13	0.1	73.00	0	0.00	76.30	0.1	3,722	0.00%
2023/03/02	3	75.03	0	0.00	74.70	3	3,712	0.08%
2023/03/01	0	0.00	2	76.30	76.90	-2	3,645	-0.05%
2023/02/22	1.2	74.25	0	0.00	73.20	1.2	3,597	0.03%
2023/02/17	0	0.00	2	73.80	74.00	-2	4,151	-0.05%
2023/02/16	0	0.00	2	73.55	72.60	-2	4,027	-0.05%
2023/02/09	2	71.60	0	0.00	70.50	2	5,118	0.04%
2023/02/03	1	69.60	0	0.00	69.60	1	5,106	0.02%
2023/02/02	0.1	70.00	0	0.00	70.30	0.1	5,155	0.00%
2023/01/31	0	0.00	3	66.90	66.90	-3	5,197	-0.06%
2023/01/16	2	62.70	1	62.60	62.60	1	5,283	0.02%
2023/01/09	0	0.00	1	63.20	63.50	-1	6,065	-0.02%
2023/01/06	2	62.55	0	0.00	63.70	2	6,035	0.03%
2023/01/04	2	62.55	0	0.00	62.20	2	5,993	0.03%
2023/01/03	0	0.00	2	62.45	62.60	-2	5,910	-0.03%
2022/12/27	4	60.40	0	0.00	59.80	4	5,866	0.07%
2022/12/23	0	0.00	1	59.40	59.40	-1	5,829	-0.02%
2022/12/22	0	0.00	1	58.20	58.10	-1	5,827	-0.02%
2022/12/21	3	56.83	0	0.00	56.60	3	5,854	0.05%
2022/12/19	2	59.70	2	59.60	59.50	0	5,850	0.00%
2022/12/15	1	63.70	0	0.00	62.60	1	5,786	0.02%
2022/12/13	1	63.20	0	0.00	62.50	1	5,747	0.02%
2022/12/09	1	63.70	0	0.00	63.70	1	5,724	0.02%
2022/12/08	3	63.93	1	64.30	64.00	2	5,719	0.03%
2022/12/07	1	64.70	1	65.70	64.30	0	5,716	0.00%
2022/12/02	1	68.10	0	0.00	68.00	1	5,654	0.02%
2022/11/30	0	0.00	4	65.10	65.70	-4	5,581	-0.07%
2022/11/29	4.4	64.45	0	0.00	64.30	4.4	5,610	0.08%
2022/11/24	2	65.90	3	65.73	66.10	-1	5,615	-0.02%
2022/11/23	2	64.10	2	64.70	64.30	0	5,568	0.00%
2022/11/22	2	63.70	0	0.00	63.60	2	5,568	0.04%
2022/11/21	1	66.50	1	67.00	65.50	0	5,547	0.00%
2022/11/18	1	68.10	2	68.45	67.60	-1	5,540	-0.02%
2022/11/17	1	68.60	1	68.80	68.30	0	5,558	0.00%
2022/11/16	1	67.40	0	0.00	69.00	1	5,487	0.02%
2022/11/15	4	62.03	5	63.28	67.40	-1	5,320	-0.02%
2022/11/14	0	67.50	0	0.00	67.50	0	4,863	0.00%
2022/11/11	1	76.30	2	77.15	75.00	-1	4,998	-0.02%
2022/11/09	5	76.64	4	76.95	76.80	1	4,819	0.02%
2022/11/08	1	75.00	2	71.90	76.50	-1	4,351	-0.02%
2022/11/07	5	69.98	3	69.53	69.60	2	4,334	0.05%
2022/11/04	1	65.70	0	0.00	66.60	1	4,277	0.02%
2022/11/02	1	67.90	1	68.10	67.80	0	4,309	0.00%
2022/11/01	4	68.00	2	68.10	68.00	2	4,366	0.05%
2022/10/31	1	68.10	1	68.70	68.50	0	4,354	0.00%
2022/10/27	2	71.25	2	71.95	72.90	0	4,307	0.00%
2022/10/26	1	69.60	2	69.50	70.00	-1	4,326	-0.02%
2022/10/19	0	0.00	1	74.90	74.90	-1	4,500	-0.02%
2022/10/18	5	72.82	7	73.89	74.00	-2	4,386	-0.05%
2022/10/17	3	64.77	1	66.50	70.80	2	4,107	0.05%
2022/10/14	1	63.20	3	65.27	65.60	-2	3,981	-0.05%
2022/10/13	3	61.87	0	0.00	60.00	3	4,016	0.07%
2022/10/11	0	0.00	10	66.00	65.40	-10	4,023	-0.25%
2022/10/06	0	0.00	2	68.30	68.00	-2	4,013	-0.05%
2022/10/04	10	64.40	0	0.00	64.80	10	4,013	0.25%
2022/10/03	1	61.50	1	61.90	61.70	0	4,018	0.00%
2022/09/30	0	0.00	1	59.30	61.00	-1	4,083	-0.02%
2022/09/29	3	60.23	2	61.10	59.40	1	4,167	0.02%
2022/09/28	2	62.68	0	0.00	59.70	2	4,243	0.05%
2022/09/27	1	61.80	1	62.80	62.70	0	4,281	0.00%
2022/09/26	1	61.50	1	61.40	60.80	0	4,336	0.00%
2022/09/15	0	0.00	1	71.00	71.00	-1	4,639	-0.02%
2022/09/14	0.1	71.30	0	0.00	71.10	0.1	4,722	0.00%
2022/09/05	1	73.20	0	0.00	71.90	1	4,984	0.02%
2022/09/01	1	75.30	0	0.00	75.10	1	4,958	0.02%
2022/08/29	1.1	74.45	0	0.00	74.30	1.1	4,984	0.02%
2022/08/25	0.1	78.40	1	78.00	78.10	-0.9	5,040	-0.02%
2022/08/24	9	79.06	9	79.37	78.00	0	5,252	0.00%
2022/08/23	1	76.50	1	76.50	76.60	0	5,210	0.00%
2022/08/22	2	78.45	0	0.00	77.80	2	5,185	0.04%
2022/08/19	2	78.20	0	0.00	77.90	2	5,145	0.04%
2022/08/18	7	77.93	7	77.13	77.80	0	5,075	0.00%
2022/08/17	3.1	76.15	2	76.00	75.10	1.1	4,915	0.02%
2022/08/16	2	76.80	4	77.20	76.00	-2	4,912	-0.04%
2022/08/15	4	77.85	1	78.40	78.50	3	4,862	0.06%
2022/08/12	5	73.48	15	73.31	75.20	-10	4,746	-0.21%
2022/08/10	1	67.20	3	70.73	70.60	-2	4,606	-0.04%
2022/08/09	12	68.93	0	0.00	68.90	12	4,544	0.26%
2022/08/05	1	67.20	1	67.50	67.30	0	4,483	0.00%
2022/08/04	1	66.20	0	0.00	66.70	1	4,484	0.02%
2022/08/03	1	67.80	0	0.00	67.70	1	4,456	0.02%
2022/08/02	2	67.70	0	0.00	66.60	2	4,450	0.04%
2022/08/01	45	70.00	43	69.38	69.90	2	4,395	0.05%
2022/07/29	1	74.50	1	74.50	74.10	0	4,285	0.00%
2022/07/28	8	77.43	0	0.00	76.60	8	4,233	0.19%
2022/07/27	2	95.35	14	95.94	96.70	-12	4,070	-0.29%
2022/07/26	0.1	96.60	0	0.00	96.20	0.1	4,018	0.00%
2022/07/21	0	0.00	5	102.00	102.50	-5	4,139	-0.12%
2022/07/20	7	101.00	3	101.17	101.00	4	4,284	0.09%
2022/07/19	2	98.60	10	98.60	98.60	-8	4,288	-0.19%
2022/07/13	0	0.00	2	89.50	89.30	-2	4,230	-0.05%
2022/07/12	0	0.00	10	87.50	86.60	-10	4,242	-0.24%
2022/07/11	0	0.00	1	89.70	90.00	-1	4,267	-0.02%
2022/07/07	2	84.80	0	0.00	87.80	2	4,192	0.05%
2022/07/06	2	87.15	1	87.90	86.20	1	4,143	0.02%
2022/07/05	1	86.90	0	0.00	86.50	1	4,142	0.02%
2022/07/04	2	84.30	4	84.20	83.70	-2	4,137	-0.05%
2022/07/01	7	85.89	7	81.80	81.90	0	4,170	0.00%
2022/06/30	5	90.10	3	90.43	90.00	2	4,076	0.05%
2022/06/29	0	0.00	1	93.60	93.80	-1	4,020	-0.02%
2022/06/28	1	94.70	0	0.00	94.70	1	3,986	0.03%
2022/06/24	0	0.00	2	93.35	93.70	-2	3,952	-0.05%
2022/06/23	5	92.04	4	92.83	91.70	1	3,908	0.03%
2022/06/22	3	93.47	2	94.15	91.70	1	3,866	0.03%
2022/06/21	1	95.50	1	97.80	97.50	0	3,801	0.00%
2022/06/20	0	0.00	2	93.60	93.60	-2	3,775	-0.05%
2022/06/17	3	102.50	0	0.00	102.00	3	3,668	0.08%
2022/06/16	0	0.00	3	107.00	107.00	-3	3,615	-0.08%
2022/06/15	1	112.50	0	0.00	112.50	1	3,608	0.03%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	3	122.00	3	118.50	118.50	0	3,680	0.00%
2022/06/07	8	119.50	10	120.00	120.00	-2	3,688	-0.05%
2022/06/02	1	119.00	9	118.61	119.00	-8	3,742	-0.21%
2022/06/01	26	119.69	9	119.17	121.00	17	3,709	0.46%
2022/05/31	6	114.50	3	115.17	115.00	3	3,485	0.09%
2022/05/30	12	113.67	4	114.00	114.00	8	3,492	0.23%
2022/05/27	1	111.50	2	112.00	111.50	-1	3,558	-0.03%
2022/05/26	1	110.50	1	111.00	109.50	0	3,583	0.00%
2022/05/25	1	109.50	1	110.00	110.00	0	3,758	0.00%
2022/05/24	5	110.60	1	113.50	109.50	4	4,117	0.10%
2022/05/23	4	113.63	1	112.50	113.00	3	4,198	0.07%
2022/05/18	6	117.58	7	119.21	118.50	-1	4,147	-0.02%
2022/05/17	1	113.50	1	115.00	115.00	0	4,103	0.00%
2022/05/16	3	115.17	3	113.17	113.00	0	4,113	0.00%
2022/05/12	3	113.50	3	114.67	114.50	0	4,183	0.00%
2022/05/11	1	115.00	1	116.50	114.50	0	4,171	0.00%
2022/05/10	0	0.00	5	116.00	117.50	-5	4,182	-0.12%
2022/05/09	1	114.50	0	0.00	113.00	1	4,171	0.02%
2022/05/05	6	119.58	1	121.50	119.50	5	4,177	0.12%
2022/05/04	2	118.00	2	118.75	119.00	0	4,159	0.00%
2022/04/28	3	114.83	2	115.00	115.50	1	4,171	0.02%
2022/04/27	3	112.83	1	113.50	116.00	2	4,117	0.05%
2022/04/26	2	121.25	0	0.00	119.00	2	4,020	0.05%
2022/04/25	2	117.50	2	118.50	118.50	0	3,885	0.00%
2022/04/20	0.1	122.50	0	0.00	122.50	0.1	3,919	0.00%
2022/04/15	3	127.00	10	124.75	122.50	-7	4,097	-0.17%
2022/04/14	0	0.00	1	129.00	129.00	-1	4,152	-0.02%
2022/04/13	0.1	128.50	0	0.00	128.50	0.1	4,267	0.00%
2022/04/12	1	126.50	0	0.00	128.00	1	4,364	0.02%
2022/04/11	1	126.00	0	0.00	126.00	1	4,512	0.02%
2022/04/08	3	131.50	3	133.00	131.00	0	4,545	0.00%
2022/04/07	2	140.00	3	133.00	131.00	-1	4,502	-0.02%
2022/03/30	1	147.50	1	150.00	148.00	0	4,706	0.00%
2022/03/29	1	147.50	1	149.50	148.00	0	4,718	0.00%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/23	3	150.50	4	151.13	151.50	-1	4,982	-0.02%
2022/03/22	0	149.00	1	148.00	148.00	-1	5,150	-0.02%
2022/03/18	0	0.00	2	149.50	149.00	-2	5,238	-0.04%
2022/03/17	2	147.50	0	0.00	148.00	2	5,245	0.04%
2022/03/16	1.1	143.68	0	0.00	145.00	1.1	5,277	0.02%
2022/03/15	1	144.00	1	145.50	144.00	0	5,332	0.00%
2022/03/14	0	0.00	3	148.17	148.00	-3	5,398	-0.06%
2022/03/11	3	145.50	1	145.50	145.00	2	5,615	0.04%
2022/03/10	3	148.50	6	149.33	148.00	-3	5,715	-0.05%
2022/03/09	3.1	145.53	0	0.00	146.00	3.1	5,782	0.05%
2022/03/08	1	145.50	1	149.00	142.50	0	5,897	0.00%
2022/03/07	2	147.75	2	149.00	147.00	0	5,927	0.00%
2022/03/03	2	156.75	8	158.31	156.00	-6	6,127	-0.10%
2022/03/02	7	156.43	1	156.50	156.50	6	6,211	0.10%
2022/03/01	2	153.00	0	0.00	153.50	2	6,202	0.03%
2022/02/25	3	158.00	1	152.00	152.00	2	6,280	0.03%
2022/02/24	4	156.13	4	157.00	156.00	0	6,265	0.00%
2022/02/23	2	154.50	2	153.50	154.50	0	6,083	0.00%
2022/02/22	1	145.50	0	0.00	146.00	1	6,358	0.02%
2022/02/18	1	149.00	0	0.00	150.00	1	8,235	0.01%
2022/02/17	0	0.00	1	148.50	149.50	-1	8,303	-0.01%
2022/02/16	1	147.50	0	0.00	147.50	1	8,404	0.01%
2022/02/15	2	147.50	2	148.00	146.00	0	8,455	0.00%
2022/02/14	0.3	150.00	0	0.00	149.50	0.3	8,475	0.00%
2022/02/10	1	157.00	3	153.00	153.50	-2	8,699	-0.02%
2022/02/09	0	0.00	3	155.50	156.50	-3	8,765	-0.03%
2022/02/08	0	0.00	2	152.50	153.00	-2	8,868	-0.02%
2022/02/07	1	145.50	0	0.00	146.50	1	8,910	0.01%
2022/01/21	4	150.00	0	0.00	149.50	4	9,663	0.04%
2022/01/19	0	0.00	2	154.00	155.00	-2	10,230	-0.02%
2022/01/18	2	156.50	4	158.50	155.50	-2	10,457	-0.02%
2022/01/14	6	150.50	6	151.83	152.00	0	10,633	0.00%
2022/01/13	5	155.70	1	157.50	155.00	4	11,031	0.04%
2022/01/12	6	155.33	4	153.63	156.00	2	11,081	0.02%
2022/01/11	1	158.50	1	159.50	159.00	0	11,147	0.00%
2022/01/07	1	163.50	1	159.00	159.00	0	11,373	0.00%
2022/01/06	3	162.83	1	164.00	163.00	2	11,458	0.02%
2022/01/05	1	168.50	0	0.00	167.50	1	11,517	0.01%
2022/01/04	1	172.50	2	175.00	172.50	-1	11,520	-0.01%
2022/01/03	0	0.00	3	175.00	176.50	-3	11,503	-0.03%
2021/12/30	1	172.00	0	0.00	171.50	1	11,577	0.01%
2021/12/29	0.6	173.00	0	0.00	171.00	0.6	11,897	0.01%
2021/12/28	1	174.00	0	0.00	171.00	1	12,314	0.01%
2021/12/27	1	171.50	2	168.50	173.00	-1	12,392	-0.01%
2021/12/24	4	169.00	0	0.00	167.50	4	12,543	0.03%
2021/12/23	0	0.00	2	172.50	170.50	-2	12,641	-0.02%
2021/12/22	1	172.50	0	0.00	171.00	1	12,757	0.01%
2021/12/21	0	0.00	1	173.00	172.50	-1	12,817	-0.01%
2021/12/20	1	171.00	1	173.50	170.50	0	12,865	0.00%
2021/12/17	6	170.42	3	170.17	170.00	3	12,878	0.02%
2021/12/16	3	171.17	3	173.17	173.00	0	12,975	0.00%
2021/12/15	1	163.00	0	0.00	167.50	1	12,895	0.01%
2021/12/14	1	160.50	0	0.00	160.50	1	12,907	0.01%
2021/12/10	1	166.50	0	0.00	165.50	1	13,087	0.01%
2021/12/09	2	169.25	1	174.00	169.00	1	13,075	0.01%
2021/12/08	1	173.50	1	175.50	173.00	0	13,121	0.00%
2021/12/07	1	171.50	1	173.00	173.00	0	13,391	0.00%
2021/12/06	0	0.00	14	172.04	172.50	-14	13,493	-0.10%
2021/12/03	12	170.50	2	170.50	170.50	10	13,607	0.07%
2021/12/02	3	170.83	2	166.50	166.50	1	13,776	0.01%
2021/12/01	0	0.00	3	167.00	169.50	-3	14,020	-0.02%
2021/11/30	1	169.50	0	0.00	166.00	1	14,345	0.01%
2021/11/26	2.1	162.56	0	0.00	162.50	2.1	14,708	0.01%
2021/11/25	3	171.33	3	169.00	168.00	0	15,011	0.00%
2021/11/24	4	168.13	4	168.38	169.00	0	15,081	0.00%
2021/11/23	3	171.67	2	169.00	169.00	1	15,233	0.01%
2021/11/22	2	175.25	12	175.00	176.50	-10	15,337	-0.07%
2021/11/19	25	174.34	24	176.38	172.50	1	15,709	0.01%
2021/11/18	25	174.92	10	179.60	173.50	15	15,879	0.09%
2021/11/17	3	166.33	4	166.00	171.50	-1	15,099	-0.01%
2021/11/16	1	157.00	12	158.00	156.00	-11	14,940	-0.07%
2021/11/15	15	156.90	3	156.50	156.50	12	15,536	0.08%
2021/11/12	1	155.00	0.2	156.50	155.00	0.8	16,770	0.00%
2021/11/10	1	153.00	0	0.00	152.50	1	17,198	0.01%
2021/11/08	0	0.00	6	149.50	152.00	-6	17,513	-0.03%
2021/11/05	6	148.50	0	0.00	148.50	6	17,807	0.03%
2021/11/04	1	146.50	1	144.00	144.50	0	18,007	0.00%
2021/11/02	2.1	147.38	1	143.50	144.00	1.1	18,473	0.01%
2021/11/01	3	153.83	16.2	152.61	150.00	-13.2	18,641	-0.07%
2021/10/29	2	163.75	2	163.25	160.00	0	18,846	0.00%
2021/10/28	3.2	166.88	3	165.67	164.00	0.2	19,154	0.00%
2021/10/27	10	156.90	0	158.50	158.50	10	19,858	0.05%
2021/10/26	0	0.00	1	155.00	152.50	-1	20,775	0.00%
2021/10/25	3	145.50	3	147.33	149.00	0	21,535	0.00%
2021/10/22	5	149.30	6	150.92	148.00	-1	22,191	0.00%
2021/10/21	6.1	153.49	1	151.00	151.00	5.1	22,793	0.02%
2021/10/20	3	146.00	1	147.00	147.00	2	23,424	0.01%
2021/10/19	1	144.50	2	146.50	145.50	-1	24,926	0.00%
2021/10/18	1	141.00	0	0.00	143.00	1	25,500	0.00%
2021/10/14	1	136.50	0.1	137.50	139.00	0.9	25,598	0.00%
2021/10/13	3	135.67	6	135.17	134.00	-3	25,541	-0.01%
2021/10/12	4	140.12	1	144.00	139.00	3	25,547	0.01%
2021/10/08	0	145.00	1	145.00	145.00	-1	25,639	0.00%
2021/10/07	0	0.00	2	149.50	147.00	-2	25,668	-0.01%
2021/10/06	1	145.00	0	0.00	140.00	1	25,703	0.00%
2021/10/05	1.1	143.27	6	147.58	150.50	-4.9	25,490	-0.02%
2021/10/04	3	142.17	0	0.00	139.50	3	25,173	0.01%
2021/10/01	2	149.75	0	0.00	148.50	2	25,123	0.01%
2021/09/30	3	151.83	1	154.00	155.00	2	25,106	0.01%
2021/09/29	3	157.50	1	153.50	153.50	2	25,212	0.01%
2021/09/28	3	166.67	2	166.50	162.00	1	25,688	0.00%
2021/09/27	1	166.00	2	166.00	168.00	-1	25,883	0.00%
2021/09/24	1	164.50	2	164.75	164.00	-1	26,181	0.00%
2021/09/23	3	160.00	2	161.00	161.00	1	26,339	0.00%
2021/09/22	1	160.00	1	161.50	160.50	0	26,604	0.00%
2021/09/16	0	0.00	1	167.00	165.50	-1	27,110	0.00%
2021/09/15	19	168.18	17	165.68	165.00	2	27,266	0.01%
2021/09/13	2	180.25	0	0.00	175.00	2	28,072	0.01%
2021/09/10	2	183.25	0	0.00	179.00	2	28,528	0.01%
2021/09/09	1	171.50	4	174.88	179.50	-3	28,530	-0.01%
2021/09/08	3	170.50	10	176.55	169.00	-7	28,671	-0.02%
2021/09/07	11	176.09	5	176.90	176.50	6	29,141	0.02%
2021/09/06	2	173.00	3	175.00	174.50	-1	29,420	0.00%
2021/09/03	7	185.29	6	181.58	180.50	1	29,785	0.00%
2021/09/02	1	188.00	11	190.27	186.00	-10	30,498	-0.03%
2021/09/01	0	0.00	1	196.00	195.50	-1	31,476	0.00%
2021/08/31	6	193.50	6	194.42	191.50	0	32,096	0.00%
2021/08/26	0	191.50	0	0.00	190.50	0	34,115	0.00%
2021/08/25	0	0.00	1	195.00	193.50	-1	35,424	0.00%
2021/08/24	17	194.62	15	201.33	190.00	2	35,921	0.01%
2021/08/23	13	202.19	1	199.00	202.00	12	36,217	0.03%
2021/08/20	1	191.50	1	197.00	190.50	0	36,492	0.00%
2021/08/19	2	200.75	1	189.50	189.50	1	36,702	0.00%
2021/08/18	4	198.13	3	200.33	208.00	1	36,877	0.00%
2021/08/17	2	219.99	0	0.00	207.50	2	37,064	0.01%
2021/08/16	1	223.00	0	0.00	221.00	1	37,988	0.00%
2021/08/13	1	237.49	2	226.75	224.00	-1	38,240	0.00%
2021/08/12	0	0.00	1	238.00	236.50	-1	38,758	0.00%
2021/08/11	2	243.50	2	247.50	237.00	0	39,687	0.00%
2021/08/10	0	248.50	0	0.00	248.50	0	39,841	0.00%
2021/08/05	0	268.00	3	268.00	265.50	-3	41,868	-0.01%
2021/08/04	3	275.83	0	0.00	274.00	3	42,818	0.01%
2021/08/03	2	289.25	3	287.33	282.50	-1	42,779	0.00%
2021/08/02	17	288.88	13	282.92	280.00	4	42,832	0.01%
2021/07/30	8	280.56	9	285.11	276.50	-1	42,231	0.00%
2021/07/29	5	256.90	5	264.00	275.00	0	41,722	0.00%
2021/07/28	4	271.62	5	272.10	261.00	-1	41,284	0.00%
2021/07/27	7	276.57	26	280.48	290.00	-19	41,322	-0.05%
2021/07/26	17	279.03	14	281.18	276.00	3	40,993	0.01%
2021/07/23	17	259.21	13.4	263.90	270.50	3.6	40,197	0.01%
2021/07/22	15	236.30	2	232.76	246.00	13	39,107	0.03%
2021/07/21	2	216.75	3	218.67	224.00	-1	38,837	0.00%
2021/07/20	3	217.33	2	214.50	214.00	1	39,098	0.00%
2021/07/19	0	0.00	2	225.75	226.00	-2	39,414	-0.01%
2021/07/15	6	224.33	5	224.50	224.50	1	40,297	0.00%
2021/07/14	0	0.00	4	211.38	215.50	-4	41,013	-0.01%
2021/07/13	1	213.50	2	218.25	210.00	-1	41,311	0.00%
2021/07/12	2	222.00	0	0.00	221.00	2	42,235	0.00%
2021/07/09	1	221.00	0	0.00	220.50	1	43,038	0.00%
2021/07/08	1	228.50	0	0.00	225.00	1	43,962	0.00%
2021/07/07	0	0.00	1	234.00	224.00	-1	44,613	0.00%
2021/07/06	1	232.00	1	234.50	231.00	0	45,041	0.00%
2021/07/05	4	242.63	2	240.75	238.50	2	45,758	0.00%
2021/07/02	1	228.00	3	228.67	228.00	-2	45,754	0.00%
2021/07/01	5	229.50	5	225.90	222.00	0	45,948	0.00%
2021/06/30	2	223.50	0	0.00	226.00	2	46,289	0.00%
2021/06/29	14	229.24	15	232.53	219.00	-1	46,999	0.00%
2021/06/28	2	225.75	3	227.67	233.00	-1	46,737	0.00%
2021/06/25	14	219.93	13	219.50	220.00	1	46,470	0.00%
2021/06/23	1	217.00	1	224.50	217.50	0	46,246	0.00%
2021/06/22	2	214.25	1	215.00	212.50	1	45,753	0.00%
2021/06/21	14	209.50	14.1	212.01	208.00	-0.1	45,360	0.00%
2021/06/18	1	227.96	1	225.00	222.50	0	44,912	0.00%
2021/06/17	1	218.00	0	0.00	228.50	1	44,681	0.00%
2021/06/16	3	228.49	8	234.19	223.00	-5	44,410	-0.01%
2021/06/15	4	243.25	3	245.33	242.50	1	43,982	0.00%
2021/06/11	13	240.19	14	246.07	241.00	-1	44,896	0.00%
2021/06/10	2.1	244.98	3	246.33	240.00	-0.9	44,973	0.00%
2021/06/09	9	241.22	9	242.22	248.00	0	44,862	0.00%
2021/06/08	6	240.00	5	236.50	230.50	1	44,752	0.00%
2021/06/07	1	224.50	6	231.25	238.00	-5	44,289	-0.01%
2021/06/04	8	233.31	6	228.92	226.50	2	43,743	0.00%
2021/06/03	18	224.86	20	226.98	230.00	-2	43,243	0.00%
2021/06/02	25	230.82	22	221.66	216.00	3	42,269	0.01%
2021/06/01	4	229.00	8.2	228.88	232.50	-4.2	40,906	-0.01%
2021/05/31	4	203.63	3	206.00	211.50	1	39,973	0.00%
2021/05/28	5	201.80	4	200.63	199.50	1	39,364	0.00%
2021/05/27	10	198.65	5	197.90	200.00	5	39,070	0.01%
2021/05/26	15	197.70	14	196.14	192.50	1	38,520	0.00%
2021/05/25	3	200.17	7	200.50	199.50	-4	37,898	-0.01%
2021/05/24	6	186.33	3	187.00	190.00	3	36,643	0.01%
2021/05/21	73	175.21	15	170.77	176.00	58	35,838	0.16%
2021/05/20	2	172.75	64	173.23	169.00	-62	35,635	-0.17%
2021/05/19	5	170.40	5	176.30	179.00	0	35,152	0.00%
2021/05/18	2	156.75	2	161.75	163.00	0	34,334	0.00%
2021/05/17	1.1	157.61	3	151.67	148.50	-1.9	34,113	-0.01%
2021/05/14	25.8	173.59	26	178.67	164.50	-0.2	33,842	0.00%
2021/05/12	12	158.04	11	153.27	161.00	1	31,940	0.00%
2021/05/11	6	169.33	1	170.50	162.50	5	30,804	0.02%
2021/05/10	1	184.00	1	193.00	180.50	0	30,623	0.00%
2021/05/07	1	181.00	4	183.38	183.00	-3	30,225	-0.01%
2021/05/06	3	175.33	0	0.00	171.00	3	29,853	0.01%
2021/05/05	2	178.75	0	0.00	172.50	2	29,380	0.01%
2021/05/04	3	174.00	2	185.00	191.50	1	29,111	0.00%
2021/05/03	2	193.75	0	0.00	179.50	2	28,545	0.01%
2021/04/29	16	200.75	16	198.13	199.00	0	28,395	0.00%
2021/04/28	2	207.25	1	205.50	201.00	1	28,586	0.00%
2021/04/27	1	205.00	1	195.50	195.50	0	28,353	0.00%
2021/04/26	0.1	197.00	1	198.00	196.50	-0.9	28,220	0.00%
2021/04/23	0	0.00	3	191.00	193.50	-3	28,108	-0.01%
2021/04/22	2	182.25	2	181.00	176.00	0	28,446	0.00%
2021/04/21	8	177.25	16	176.66	179.00	-8	28,387	-0.03%
2021/04/20	7	197.93	3	182.00	182.00	4	27,900	0.01%
2021/04/19	12	205.29	3	202.67	198.50	9	27,235	0.03%
2021/04/16	3	232.67	5	227.90	220.50	-2	27,122	-0.01%
2021/04/15	5	211.90	7	211.07	220.00	-2	26,314	-0.01%
2021/04/14	9	196.89	8	195.44	200.00	1	25,679	0.00%
2021/04/13	14	209.21	13	206.08	202.50	1	24,924	0.00%
2021/04/12	8	211.44	8	210.38	202.50	0	24,342	0.00%
2021/04/09	6	236.67	7	233.14	225.00	-1	23,930	0.00%
2021/04/08	5	235.30	8	226.94	236.50	-3	23,464	-0.01%
2021/04/07	5	217.00	3	216.83	215.00	2	23,107	0.01%
2021/04/06	4	216.13	4	211.13	218.50	0	22,891	0.00%
2021/04/01	3	199.00	0	0.00	199.00	3	22,675	0.01%
2021/03/31	1	188.00	0	0.00	181.00	1	22,011	0.00%
2021/03/30	2	179.75	0	0.00	183.50	2	22,479	0.01%
2021/03/29	0	0.00	1	173.50	174.00	-1	22,643	0.00%
2021/03/26	0	0.00	2	150.00	158.50	-2	23,226	-0.01%
2021/03/25	2	146.25	0	0.00	144.50	2	23,434	0.01%
2021/03/19	2	153.50	7	158.29	159.00	-5	24,041	-0.02%
2021/03/18	3	148.33	0	0.00	152.50	3	23,912	0.01%
2021/03/17	20	145.35	19	138.92	139.00	1	23,843	0.00%
2021/03/16	2	143.50	5	148.00	148.50	-3	22,616	-0.01%
2021/03/15	0	0.00	6	127.75	135.00	-6	21,961	-0.03%
2021/03/12	13	116.73	9	121.11	123.00	4	21,016	0.02%
2021/03/11	1	105.00	4	109.13	112.00	-3	19,953	-0.02%
2021/03/10	3	103.33	0	0.00	102.00	3	19,630	0.02%
2021/03/09	1	97.70	1	100.00	100.00	0	19,296	0.00%
2021/02/26	2	99.90	1	100.00	99.80	1	19,082	0.01%
2021/02/25	3	107.00	3	101.00	101.00	0	18,950	0.00%
2021/02/24	5	110.30	5	106.90	106.50	0	18,832	0.00%
2021/02/22	0	0.00	4	107.38	109.00	-4	18,470	-0.02%
2021/02/19	7	99.19	13	99.54	99.70	-6	18,188	-0.03%
2021/02/18	15	98.00	15	96.50	99.30	0	17,890	0.00%
2021/02/17	0	0.00	21	92.07	94.80	-21	17,744	-0.12%
2021/02/05	11	88.46	11	87.10	88.30	0	17,606	0.00%
2021/02/04	1	82.90	0	0.00	83.10	1	17,491	0.01%
2021/01/29	8	86.30	10	84.34	84.00	-2	17,492	-0.01%
2021/01/28	16	90.56	16	88.40	88.40	0	17,286	0.00%
2021/01/26	0	0.00	2	90.60	90.80	-2	17,215	-0.01%
2021/01/25	5	98.00	23	96.76	95.60	-18	16,996	-0.11%
2021/01/22	19	101.68	8	101.00	101.00	11	17,006	0.06%
2021/01/21	10	97.30	0	0.00	97.90	10	16,945	0.06%
2021/01/20	1	98.60	0	0.00	98.60	1	16,813	0.01%
2021/01/19	13	107.65	11	109.64	109.50	2	16,898	0.01%
2021/01/18	70	109.21	49	110.34	108.50	21	16,782	0.13%
2021/01/15	13	106.50	11	111.41	110.50	2	16,420	0.01%
2021/01/14	1	105.00	6	105.50	106.00	-5	15,638	-0.03%
2021/01/13	8	94.50	20	96.60	96.60	-12	15,309	-0.08%
2021/01/12	13	97.29	4	93.50	93.50	9	15,066	0.06%
2021/01/11	8	95.11	5	98.16	98.00	3	14,830	0.02%
2021/01/08	13	91.68	12	92.90	92.90	1	14,485	0.01%
2021/01/07	13	88.02	15	91.07	91.90	-2	14,161	-0.01%
2021/01/06	2	89.50	0	0.00	86.10	2	13,867	0.01%
2021/01/05	2	88.35	11	87.90	87.90	-9	13,629	-0.07%
2021/01/04	10	92.37	16	90.81	90.70	-6	13,423	-0.04%
2020/12/31	31	94.50	26	94.07	93.50	5	13,225	0.04%
2020/12/30	5	96.00	1	95.30	95.10	4	12,730	0.03%
2020/12/29	11	99.68	11	95.50	95.50	0	12,492	0.00%
2020/12/28	27	97.96	29	98.88	99.00	-2	12,246	-0.02%
2020/12/25	2	88.50	3	91.50	91.50	-1	11,791	-0.01%
2020/12/24	15	87.50	1	88.00	87.50	14	11,465	0.12%
2020/12/23	1	82.00	4	83.63	85.00	-3	10,799	-0.03%
2020/12/22	4	82.60	2	84.20	77.50	2	10,442	0.02%
2020/12/21	0	0.00	4	76.50	80.80	-4	9,725	-0.04%
2020/12/18	0	0.00	0.2	72.20	73.50	-0.2	9,411	0.00%
2020/12/17	2	71.50	2.2	71.98	72.20	-0.2	9,180	0.00%
2020/12/16	6	70.92	6	69.95	68.40	0	8,966	0.00%
2020/12/11	1	69.50	1	70.90	68.70	0	8,405	0.00%
2020/12/04	1	63.70	1	65.90	64.80	0	7,756	0.00%
2020/12/02	1	66.40	1	69.50	66.50	0	7,624	0.00%
2020/12/01	1	65.70	0	0.00	65.70	1	7,342	0.01%
2020/11/30	2	65.80	3	65.70	66.60	-1	7,166	-0.01%
2020/11/27	8	61.88	18	62.33	62.50	-10	6,971	-0.14%
2020/11/26	17	60.83	7	61.30	61.90	10	6,865	0.15%
2020/11/23	0	0.00	4	60.33	60.10	-4	6,790	-0.06%
2020/11/20	10	58.65	10	59.80	59.80	0	6,750	0.00%
2020/11/19	12	58.23	13	58.44	58.40	-1	6,661	-0.02%
2020/11/16	0	0.00	2	58.15	57.00	-2	6,670	-0.03%
2020/11/13	0	0.00	1	56.90	57.10	-1	6,614	-0.02%
2020/11/12	9	58.07	10	55.47	55.00	-1	6,515	-0.02%
2020/11/11	2	56.35	0	0.00	56.30	2	6,390	0.03%
2020/11/10	8	56.53	8	55.90	56.30	0	6,437	0.00%
2020/11/09	2	51.80	6	53.05	54.80	-4	6,022	-0.07%
2020/11/03	1	50.40	0	0.00	49.70	1	5,814	0.02%
2020/11/02	0	0.00	3	52.10	52.00	-3	5,817	-0.05%
2020/10/30	2	53.30	8	52.46	51.20	-6	5,847	-0.10%
2020/10/29	13	50.98	10.5	52.00	52.50	2.5	5,939	0.04%
2020/10/28	15	50.83	16	50.93	51.20	-1	5,850	-0.02%
2020/10/27	1.6	49.61	0	0.00	48.40	1.6	5,502	0.03%
2020/10/26	8	47.90	10	46.94	47.00	-2	5,212	-0.04%
2020/10/13	0	0.00	1	33.15	33.80	-1	5,092	-0.02%
2020/10/08	1	33.80	0	0.00	34.15	1	5,174	0.02%
2020/09/29	5	32.50	5	32.80	32.30	0	6,154	0.00%
2020/09/22	0	0.00	2	32.55	33.60	-2	7,661	-0.03%
2020/09/21	2	34.00	0	0.00	33.40	2	7,659	0.03%
2020/09/15	1	33.35	0	0.00	33.05	1	8,308	0.01%
2020/09/14	0	0.00	1	33.30	33.20	-1	8,419	-0.01%
2020/09/04	1	32.35	0	0.00	32.35	1	9,142	0.01%
2020/08/19	1	36.80	2	36.85	35.95	-1	9,753	-0.01%
2020/08/18	20	37.30	20	37.70	37.05	0	9,735	0.00%
2020/08/14	1	36.45	0	0.00	36.40	1	9,816	0.01%
2020/08/13	5	37.35	0	0.00	36.85	5	9,891	0.05%
2020/08/12	0	0.00	4	38.00	37.95	-4	9,990	-0.04%
2020/08/11	0	0.00	1	36.90	35.85	-1	9,929	-0.01%
2020/08/06	1	37.85	3	38.05	37.50	-2	11,129	-0.02%
2020/08/05	3	38.08	1	38.05	38.45	2	11,261	0.02%
2020/07/27	0	0.00	5	37.11	36.70	-5	13,268	-0.04%
2020/07/24	14	38.27	3	38.33	36.00	11	13,356	0.08%
2020/07/23	3	37.92	11	37.89	38.00	-8	13,411	-0.06%
2020/07/22	10	36.40	0	0.00	36.20	10	13,559	0.07%
2020/07/21	0	0.00	3	36.32	36.20	-3	13,699	-0.02%
2020/07/15	1	37.95	1	37.60	36.85	0	14,073	0.00%
2020/07/14	2	37.70	1	38.15	37.60	1	14,035	0.01%
2020/07/13	1	38.40	0	0.00	38.35	1	13,921	0.01%
2020/07/10	2	37.95	2	37.53	36.50	0	13,910	0.00%
2020/07/09	0	0.00	1	37.35	37.20	-1	13,865	-0.01%
2020/07/07	3	36.97	3	37.40	37.05	0	13,740	0.00%
2020/07/06	9	38.40	14	38.08	38.05	-5	13,518	-0.04%
2020/07/03	135	36.18	129	35.69	36.95	6	13,152	0.05%	大買/大賣/
2020/06/23	1	34.30	3	34.23	34.10	-2	12,422	-0.02%
2020/06/22	2	33.30	0	0.00	32.65	2	12,237	0.02%
2020/06/15	1	32.70	0	0.00	32.30	1	12,122	0.01%
2020/06/12	0	0.00	10	32.45	32.65	-10	12,011	-0.08%
2020/06/11	2	33.43	13	33.04	31.65	-11	12,006	-0.09%
2020/06/10	1	32.45	1	32.85	32.45	0	11,876	0.00%
2020/06/09	10	32.65	0	0.00	32.45	10	12,063	0.08%
2020/06/05	4	32.84	2	32.90	32.65	2	12,621	0.02%
2020/06/04	0	0.00	20	32.25	32.30	-20	12,878	-0.16%
2020/06/03	6	32.03	0	0.00	32.20	6	12,993	0.05%
2020/06/01	0	0.00	2	30.98	30.80	-2	13,257	-0.02%
2020/05/26	2	31.25	0	0.00	30.75	2	13,571	0.01%
2020/05/21	5	32.17	0	0.00	32.30	5	13,961	0.04%
2020/05/19	0	0.00	4	31.80	31.85	-4	13,972	-0.03%
2020/05/15	10	31.50	0	0.00	31.20	10	14,215	0.07%
2020/05/13	2	31.63	0	0.00	31.60	2	14,457	0.01%
2020/05/11	8	32.19	0	0.00	31.95	8	13,404	0.06%
2020/05/08	2	35.83	4	35.58	35.50	-2	13,050	-0.02%
2020/05/07	7	36.39	7	36.11	36.50	0	12,651	0.00%
2020/05/06	5	35.10	10	35.30	35.00	-5	11,977	-0.04%
2020/05/05	0	0.00	17	34.36	33.70	-17	11,439	-0.15%
2020/04/29	0	0.00	5	32.10	32.05	-5	11,001	-0.05%
2020/04/23	2	30.35	4	30.70	30.90	-2	10,362	-0.02%
2020/04/22	4	29.35	2	30.30	30.15	2	10,319	0.02%
2020/04/21	4	31.40	0	0.00	30.15	4	10,212	0.04%
2020/04/20	6	31.97	0	0.00	31.70	6	10,104	0.06%
2020/04/17	4	33.78	40	34.70	33.45	-36	10,046	-0.36%
2020/04/15	8	33.35	6	34.60	33.00	2	10,158	0.02%
2020/04/14	0	0.00	2	32.15	33.40	-2	9,868	-0.02%
2020/04/10	0	0.00	2	31.40	31.35	-2	9,633	-0.02%
2020/04/09	2	31.05	2	31.35	31.40	0	9,501	0.00%
2020/04/07	0	0.00	2	28.83	30.00	-2	9,309	-0.02%
2020/04/06	4	28.53	0	0.00	28.40	4	9,176	0.04%
2020/03/31	10	28.44	0	0.00	28.30	10	9,101	0.11%
2020/03/26	5	27.29	3	27.42	27.95	2	8,942	0.02%
2020/03/25	0	0.00	5	26.90	26.70	-5	8,942	-0.06%
2020/03/24	5	26.55	0	0.00	26.30	5	8,869	0.06%
2020/03/19	2	25.85	1	26.10	25.10	1	8,813	0.01%
2020/03/18	0	0.00	1	26.85	27.10	-1	8,750	-0.01%
2020/03/17	6	26.82	7	26.71	27.25	-1	8,738	-0.01%
2020/03/12	1	29.10	0	0.00	28.95	1	8,308	0.01%
2020/03/11	5	33.06	5	33.14	32.15	0	8,032	0.00%
2020/03/10	6	32.03	7	31.49	31.15	-1	7,669	-0.01%
2020/03/03	0	0.00	1	31.80	31.05	-1	6,666	-0.02%
2020/03/02	1	30.10	1	30.00	30.15	0	6,555	0.00%
2020/02/21	2	31.95	2	31.60	31.55	0	6,512	0.00%
2020/02/20	1	32.20	1	31.75	31.30	0	6,546	0.00%
2020/02/18	1	30.95	1	30.95	31.60	0	6,342	0.00%
2020/02/17	0	0.00	12	30.13	31.20	-12	6,005	-0.20%
2020/02/14	0	0.00	3	28.00	28.40	-3	5,467	-0.05%
2020/02/13	0	0.00	10	26.10	26.30	-10	5,214	-0.19%
2020/02/12	0	0.00	2	26.05	26.05	-2	5,171	-0.04%
2020/02/07	2	25.55	0	0.00	24.80	2	5,375	0.04%
2020/02/04	6	25.36	6	25.63	26.20	0	5,467	0.00%
2020/01/31	10	26.00	0	0.00	25.50	10	5,467	0.18%
2020/01/20	0	0.00	1	27.60	27.50	-1	5,616	-0.02%
2020/01/17	3	27.28	44	27.03	27.55	-41	5,571	-0.74%
2020/01/16	2	26.60	0	0.00	26.70	2	5,429	0.04%
2020/01/15	2	26.05	3	25.90	26.00	-1	5,297	-0.02%
2020/01/13	0	0.00	2	25.88	25.40	-2	5,169	-0.04%
2020/01/10	2	25.43	20	25.03	25.60	-18	5,054	-0.36%
2020/01/09	0	0.00	2	23.80	24.85	-2	4,879	-0.04%
2020/01/06	1	23.00	0	0.00	22.90	1	4,749	0.02%
2019/12/26	5	23.55	0	0.00	23.65	5	4,622	0.11%
2019/12/24	10	23.55	0	0.00	23.40	10	4,607	0.22%
2019/12/23	2	23.50	2	23.55	23.40	0	4,582	0.00%
2019/12/19	5	24.85	1	24.80	25.00	4	4,424	0.09%
2019/12/17	1	24.50	0	0.00	24.40	1	4,394	0.02%
2019/12/12	2	25.18	2	25.13	25.25	0	4,300	0.00%
2019/12/11	2	25.38	2	25.53	25.25	0	4,192	0.00%
2019/12/10	1	26.00	0	0.00	26.00	1	4,130	0.02%
2019/12/06	1	25.85	0	0.00	25.50	1	4,059	0.02%
2019/12/04	1	26.45	0	0.00	26.25	1	3,948	0.03%
2019/12/02	2	25.80	0	0.00	25.80	2	3,803	0.05%
2019/11/29	0	0.00	2	26.20	26.20	-2	3,779	-0.05%
2019/11/28	1	26.35	0	0.00	26.30	1	3,710	0.03%
2019/11/27	0	0.00	2	26.00	26.10	-2	3,641	-0.05%
2019/11/26	1	25.60	0	0.00	25.70	1	3,573	0.03%
2019/11/25	0	0.00	26	25.94	25.80	-26	3,521	-0.74%
2019/11/22	2	25.55	8	25.28	25.50	-6	3,237	-0.19%
2019/11/21	5	25.00	8	25.01	25.00	-3	3,016	-0.10%
2019/11/20	12	24.78	0	0.00	24.75	12	2,943	0.41%
2019/11/19	1	25.35	2	24.75	23.85	-1	2,829	-0.04%
2019/11/18	4	24.78	0	0.00	24.80	4	2,650	0.15%
2019/11/08	2	25.05	2	24.40	24.90	0	2,305	0.00%
2019/11/07	0	0.00	40	24.30	25.00	-40	2,208	-1.81%
2019/11/04	4	24.76	4	24.43	24.00	0	2,008	0.00%
2019/10/31	0	0.00	2	24.10	23.80	-2	1,885	-0.11%
2019/10/30	2	24.00	0	0.00	23.90	2	1,832	0.11%
2019/10/25	2	23.00	2	22.93	22.95	0	1,460	0.00%
2019/09/25	2	21.60	0	0.00	21.55	2	1,605	0.12%
2019/09/23	0	0.00	1	22.15	21.95	-1	1,597	-0.06%
2019/09/02	10	23.25	10	23.45	23.75	0	1,629	0.00%
2019/08/30	0	22.70	10	23.30	22.75	-10	1,586	-0.63%
2019/08/29	10	23.10	0	0.00	22.85	10	1,557	0.64%
2019/08/19	0	0.00	20	22.60	22.40	-20	1,664	-1.20%
2019/08/16	20	22.40	0	0.00	22.70	20	1,727	1.16%
2019/08/15	0	0.00	20	21.55	22.00	-20	1,731	-1.15%
2019/08/14	20	22.35	0	0.00	22.00	20	1,813	1.10%
2019/08/13	0	0.00	20	21.75	21.80	-20	1,833	-1.09%
2019/08/12	20	22.30	0	0.00	22.10	20	1,854	1.08%
2019/07/31	0	0.00	10	22.95	23.25	-10	2,054	-0.49%
2019/07/30	10	22.85	0	0.00	22.95	10	2,082	0.48%
2019/07/25	41	23.75	40	24.00	23.95	1	2,047	0.05%
2019/07/23	3	23.00	0	0.00	23.15	3	2,126	0.14%
2019/07/18	0	0.00	6	22.88	22.65	-6	2,443	-0.25%
2019/07/17	3	23.60	0	0.00	23.40	3	2,570	0.12%
2019/06/26	0	0.00	1	23.10	22.90	-1	3,543	-0.03%
2019/06/11	0	0.00	1	21.85	21.90	-1	4,886	-0.02%
2019/06/06	2	21.88	1	21.90	21.60	1	4,886	0.02%
2019/05/14	1	21.50	0	0.00	22.05	1	5,089	0.02%
2019/05/13	41	22.78	0	0.00	22.05	41	5,062	0.81%
2019/05/10	1	23.20	0	0.00	23.20	1	5,029	0.02%
2019/05/09	0	0.00	3	23.90	23.20	-3	5,053	-0.06%
2019/05/06	40	24.40	0	0.00	24.30	40	5,004	0.80%
2019/04/29	2	25.60	0	0.00	24.95	2	4,995	0.04%
2019/04/26	3	26.18	0	0.00	26.50	3	4,899	0.06%
2019/04/24	0	0.00	30	26.20	25.70	-30	4,724	-0.63%
2019/04/23	1	26.40	0	0.00	26.20	1	4,795	0.02%
2019/04/22	20	25.00	0	0.00	26.50	20	4,687	0.43%
2019/04/17	1	25.15	1	24.85	24.65	0	4,558	0.00%
2019/04/15	0	0.00	5	25.58	25.30	-5	4,502	-0.11%
2019/04/11	10	26.05	10	25.60	25.60	0	4,521	0.00%
2019/04/10	5	26.15	42	26.49	26.35	-37	4,474	-0.83%
2019/04/02	1	25.00	1	25.60	25.35	0	4,248	0.00%
2019/03/26	2	26.30	1	25.95	25.80	1	4,726	0.02%
2019/03/25	0	0.00	9	25.85	26.00	-9	4,815	-0.19%
2019/03/22	0	0.00	42	26.50	26.50	-42	4,912	-0.85%
2019/03/21	7	25.15	10	25.10	25.05	-3	4,949	-0.06%
2019/03/20	12	25.73	7	25.34	25.10	5	4,913	0.10%
2019/03/19	1	24.70	36	24.79	25.25	-35	4,776	-0.73%
2019/03/18	5	23.55	43	24.24	24.60	-38	4,557	-0.83%
2019/03/15	0	0.00	1	22.30	22.40	-1	4,322	-0.02%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/12	0	0.00	1	22.30	21.95	-1	4,451	-0.02%
2019/02/25	5	22.30	0	0.00	21.85	5	4,419	0.11%
2019/02/20	1	21.50	0	0.00	21.50	1	4,351	0.02%
2019/02/18	1	21.35	2	21.25	21.65	-1	4,349	-0.02%
2019/02/15	0	0.00	1	21.65	21.25	-1	4,246	-0.02%
2019/01/24	1	22.15	0	0.00	22.10	1	4,006	0.02%
2019/01/15	20	21.85	0	0.00	21.70	20	3,967	0.50%
2019/01/14	0	0.00	2	22.60	22.30	-2	3,834	-0.05%
2019/01/11	20	22.65	0	0.00	22.70	20	3,793	0.53%
2019/01/10	37	23.07	0	0.00	22.90	37	3,735	0.99%
2019/01/09	28	24.37	0	0.00	24.30	28	3,626	0.77%
2019/01/07	40	24.15	0	0.00	24.10	40	3,565	1.12%
2019/01/04	65	24.07	0	0.00	24.05	65	3,541	1.84%
2019/01/02	0	0.00	60	26.25	25.90	-60	3,478	-1.73%
2018/12/27	3	26.72	3	26.75	26.35	0	3,434	0.00%
2018/12/26	1	27.15	1	27.00	26.00	0	3,398	0.00%
2018/12/25	7	27.80	0	0.00	27.35	7	3,315	0.21%
2018/12/20	10	29.15	7	28.75	27.85	3	3,073	0.10%
2018/12/19	1	28.90	3	28.80	29.30	-2	2,877	-0.07%
2018/12/17	0	0.00	9	28.61	28.10	-9	2,408	-0.37%
2018/12/14	17	27.66	89	27.44	29.00	-72	2,227	-3.23%
2018/12/11	40	25.05	0	0.00	25.75	40	1,795	2.23%
2018/12/07	1	27.20	1	27.45	27.45	0	1,673	0.00%
2018/12/06	10	26.45	10	26.60	25.55	0	1,568	0.00%
2018/12/05	0	0.00	6	26.70	26.30	-6	1,527	-0.39%
2018/12/03	2	26.60	0	0.00	26.85	2	1,576	0.13%
2018/11/02	0	0.00	1	23.90	23.60	-1	1,674	-0.06%
2018/10/11	1	21.10	0	0.00	21.10	1	1,556	0.06%
2018/09/18	0	0.00	2	25.00	25.00	-2	1,682	-0.12%
2018/08/29	0	0.00	10	26.05	26.35	-10	1,819	-0.55%
2018/08/23	0	0.00	2	24.60	24.60	-2	1,756	-0.11%
2018/08/20	0	0.00	1	24.95	24.95	-1	1,797	-0.06%
2018/08/17	0	0.00	1	24.95	24.50	-1	1,787	-0.06%
2018/08/13	4	23.55	0	0.00	23.35	4	1,692	0.24%
2018/08/06	45	24.87	0	0.00	25.00	45	1,660	2.71%
2018/07/26	0	0.00	6	25.57	25.60	-6	1,714	-0.35%
2018/07/25	0	0.00	6	25.38	25.25	-6	1,728	-0.35%
2018/07/20	14	25.41	0	0.00	25.45	14	1,867	0.75%
2018/07/17	12	25.31	0	0.00	25.40	12	1,935	0.62%
2018/07/12	0	0.00	2	24.80	25.05	-2	2,129	-0.09%
2018/07/05	0	0.00	1	27.20	26.70	-1	2,375	-0.04%
2018/07/04	1	27.25	0	0.00	26.90	1	2,598	0.04%
2018/06/07	0	0.00	42	28.65	28.70	-42	3,375	-1.24%
2018/06/06	2	28.55	0	0.00	28.55	2	3,365	0.06%
2018/04/30	40	25.90	0	0.00	25.95	40	3,820	1.05%
2018/04/23	0	0.00	20	28.55	28.65	-20	3,766	-0.53%
2018/04/19	1	27.90	0	0.00	28.05	1	3,734	0.03%
2018/04/10	0	0.00	10	32.95	30.90	-10	3,913	-0.26%
2018/04/09	10	32.80	0	0.00	32.80	10	3,788	0.26%
2018/03/22	0	0.00	5	31.90	31.60	-5	3,690	-0.14%
2018/03/20	0	0.00	20	30.40	30.40	-20	3,625	-0.55%
2018/03/09	0	0.00	3	31.53	31.00	-3	3,693	-0.08%
2018/03/08	0	0.00	21	30.01	30.35	-21	3,609	-0.58%
2018/03/07	20	28.20	0	0.00	30.10	20	3,560	0.56%
2018/03/02	20	28.40	5	28.50	28.25	15	3,619	0.41%
2018/02/23	5	27.60	0	0.00	27.85	5	3,757	0.13%
2018/02/07	20	28.20	1	28.35	28.20	19	4,026	0.47%
2018/02/06	1	27.50	50	29.10	27.40	-49	4,080	-1.20%
2018/02/05	0	0.00	10	29.70	30.30	-10	4,101	-0.24%
2018/02/01	15	30.60	0	0.00	30.45	15	4,371	0.34%
2018/01/30	8	30.96	5	31.10	30.70	3	4,441	0.07%
2018/01/25	0	0.00	1	31.10	30.75	-1	4,571	-0.02%
2018/01/22	1	31.55	0	0.00	31.20	1	4,778	0.02%
2018/01/19	0	0.00	11	31.19	31.20	-11	4,811	-0.23%
2018/01/18	0	0.00	1	31.10	31.00	-1	4,819	-0.02%
2018/01/16	11	31.55	0	0.00	31.10	11	4,842	0.23%
2018/01/12	30	30.55	0	0.00	30.35	30	4,873	0.62%
2018/01/05	4	33.64	22	33.22	33.20	-18	4,898	-0.37%
2018/01/03	1	31.65	4	31.88	31.70	-3	4,688	-0.06%
2018/01/02	0	0.00	1	31.35	31.25	-1	4,624	-0.02%