敦泰 (3545)-元富-城中券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.7
漲跌
▼0.3
漲幅
-0.36%
成交量
997張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30(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－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/05/06	0	0.00	1	86.00	86.70	-1	3,610	-0.03%
2024/05/02	1	85.00	0	0.00	84.90	1	3,705	0.03%
2024/04/29	0	0.00	1	85.00	85.20	-1	4,073	-0.02%
2024/04/22	2	80.70	0	0.00	79.60	2	4,237	0.05%
2024/04/19	1	83.60	1	84.40	81.70	0	4,254	0.00%
2024/04/17	0	84.90	0	0.00	85.20	0	4,255	0.00%
2024/04/16	2	83.95	1	84.00	83.80	1	4,277	0.02%
2024/04/15	1	87.60	0	0.00	87.30	1	4,266	0.02%
2024/04/03	0	0.00	1	91.00	91.10	-1	4,343	-0.02%
2024/04/02	0	0.00	1	96.10	94.10	-1	4,413	-0.02%
2024/04/01	0	94.80	0	0.00	94.90	0	4,518	0.00%
2024/03/29	2	94.80	20	95.50	94.80	-18	4,548	-0.40%
2024/03/28	20	95.35	10	95.52	94.60	10	4,539	0.22%
2024/03/27	11	95.00	1	95.00	95.30	10	4,531	0.22%
2024/03/26	3	95.47	3	95.70	94.70	0	4,513	0.00%
2024/03/25	10	95.84	6	96.37	95.20	4	4,464	0.09%
2024/03/21	1	88.70	2	89.05	90.50	-1	4,366	-0.02%
2024/03/19	2	92.00	0	0.00	91.20	2	4,390	0.05%
2024/03/18	0	0.00	6	92.60	93.00	-6	4,413	-0.14%
2024/03/15	0	90.50	0	0.00	90.00	0	4,452	0.00%
2024/03/13	0	92.90	0	0.00	91.90	0	4,545	0.00%
2024/03/12	1	93.70	1	94.30	93.20	0	4,589	0.00%
2024/03/07	1	94.50	1	94.90	94.50	0	4,795	0.00%
2024/03/06	2.2	97.17	1	97.20	96.60	1.2	4,979	0.02%
2024/03/05	1	97.60	2	97.70	98.20	-1	5,126	-0.02%
2024/02/29	2	97.60	0	0.00	97.50	2	5,932	0.03%
2024/02/27	1	98.40	4	97.53	98.50	-3	6,012	-0.05%
2024/02/26	1	101.50	0	0.00	99.20	1	6,141	0.02%
2024/02/23	3	105.17	1	104.00	104.00	2	6,391	0.03%
2024/02/22	1	103.50	0	0.00	105.50	1	6,602	0.02%
2024/02/21	11	107.68	2.1	108.98	105.00	9	7,258	0.12%
2024/02/20	3.1	107.01	2	109.25	108.50	1	7,428	0.01%
2024/02/16	1	103.50	3	103.83	103.00	-2	7,920	-0.03%
2024/02/05	3	99.80	3	101.00	99.20	0	8,495	0.00%
2024/02/02	50	101.00	54	101.56	101.50	-4	8,506	-0.05%
2024/02/01	2	97.50	0	0.00	96.50	2	8,497	0.02%
2024/01/30	0	0.00	3	99.37	99.10	-3	8,697	-0.03%
2024/01/29	0	99.50	0	0.00	101.00	0	8,867	0.00%
2024/01/25	1	101.00	2	102.75	100.50	-1	8,998	-0.01%
2024/01/24	3	103.50	0	0.00	102.00	3	8,974	0.03%
2024/01/23	1	106.00	0	0.00	108.00	1	8,928	0.01%
2024/01/22	3	99.30	0	0.00	100.50	3	8,854	0.03%
2024/01/18	1	98.20	0	0.00	97.80	1	8,842	0.01%
2024/01/17	1	100.00	0	0.00	98.80	1	8,872	0.01%
2024/01/11	0	0.00	1	105.00	105.00	-1	9,025	-0.01%
2024/01/10	1	105.00	1	104.50	105.00	0	9,070	0.00%
2024/01/04	0	104.50	0	0.00	106.00	0	9,105	0.00%
2024/01/03	1	107.00	0	0.00	106.00	1	9,143	0.01%
2023/12/29	9	112.06	6	112.42	112.50	3	9,151	0.03%
2023/12/28	2	110.50	0	0.00	110.50	2	9,127	0.02%
2023/12/27	30	113.00	31	109.13	113.00	-1	9,171	-0.01%
2023/12/25	0	0.00	1	107.50	108.00	-1	9,049	-0.01%
2023/12/22	2	108.75	0	0.00	108.50	2	9,165	0.02%
2023/12/21	0	0.00	6	110.00	108.50	-6	9,157	-0.07%
2023/12/20	2	112.50	0	0.00	112.50	2	9,099	0.02%
2023/12/19	3	112.17	5	112.30	112.50	-2	9,077	-0.02%
2023/12/18	5	116.50	0	0.00	114.50	5	9,072	0.06%
2023/12/15	1	116.50	0	0.00	114.00	1	9,089	0.01%
2023/12/14	2	117.25	0	0.00	116.50	2	9,164	0.02%
2023/12/13	0.5	117.00	0	116.50	116.50	0.5	9,494	0.01%
2023/12/12	0	0.00	1	117.50	117.50	-1	9,528	-0.01%
2023/12/11	0	0.00	1	118.00	119.50	-1	9,534	-0.01%
2023/12/07	0	0.00	0	121.25	121.50	0	9,597	0.00%
2023/12/06	1	125.00	0	0.00	122.50	1	9,693	0.01%
2023/12/05	1	125.50	1	123.00	123.00	0	9,620	0.00%
2023/12/04	1	124.02	10.1	125.49	124.00	-9.1	9,548	-0.10%
2023/12/01	15	129.03	37	127.78	126.50	-22	9,487	-0.23%
2023/11/30	8	131.69	3	128.83	129.00	5	9,439	0.05%
2023/11/29	14	130.36	14	127.50	129.00	0	9,273	0.00%
2023/11/28	11	126.14	24	127.63	132.50	-13	8,835	-0.15%
2023/11/27	1	126.50	0.5	120.86	120.50	0.5	8,525	0.01%
2023/11/24	34	126.38	6	125.17	125.00	28	8,391	0.33%
2023/11/22	19.5	125.00	32	124.22	123.50	-12.5	8,077	-0.15%
2023/11/21	23	119.96	29.1	119.26	120.00	-6.1	7,731	-0.08%
2023/11/20	67	118.63	129	118.04	118.50	-62	7,474	-0.83%	大賣/
2023/11/17	19.1	105.38	25	108.46	114.00	-5.9	6,753	-0.09%
2023/11/16	15	101.27	32	102.80	104.00	-17	6,357	-0.27%
2023/11/15	98	98.97	74	100.06	101.00	24	6,083	0.39%
2023/11/14	22.1	92.15	25	92.70	95.00	-3	5,613	-0.05%
2023/11/13	5	86.10	2	87.10	87.40	3	5,040	0.06%
2023/11/10	0	0.00	18	85.78	86.70	-18	4,932	-0.36%
2023/11/09	10	86.25	5	86.90	86.20	5	4,887	0.10%
2023/11/08	50	86.10	11	86.38	85.20	39	4,798	0.81%
2023/11/07	23	87.01	19.2	87.21	87.80	3.8	4,648	0.08%
2023/11/06	16	84.26	2	83.45	84.60	14	4,454	0.31%
2023/11/03	2	81.70	2	82.25	82.30	0	4,269	0.00%
2023/11/02	2	82.70	31	82.62	82.50	-29	4,213	-0.69%
2023/11/01	7	81.44	7	81.60	81.90	0	4,076	0.00%
2023/10/31	0	0.00	1	83.50	80.60	-1	4,025	-0.02%
2023/10/30	1	82.40	2	82.25	81.60	-1	3,916	-0.03%
2023/10/27	2	77.60	0	0.00	77.60	2	3,800	0.05%
2023/10/26	1	79.70	1	79.60	78.80	0	3,783	0.00%
2023/10/25	8	82.20	14	81.74	81.10	-6	3,776	-0.16%
2023/10/24	2.1	80.29	2	79.60	79.20	0.1	3,782	0.00%
2023/10/23	9	80.04	15	79.55	79.40	-6	3,764	-0.16%
2023/10/20	14.1	80.36	5	80.46	80.70	9.1	3,753	0.24%
2023/10/19	3	82.10	3	82.57	82.00	0	3,700	0.00%
2023/10/17	0	0.00	4	80.58	79.50	-4	3,552	-0.11%
2023/10/13	1.1	78.80	1	79.40	78.60	0.1	3,450	0.00%
2023/10/12	1	79.40	0	0.00	78.70	1	3,452	0.03%
2023/10/11	3	79.83	0	0.00	78.80	3	3,445	0.09%
2023/10/06	0	0.00	1	81.00	81.20	-1	3,413	-0.03%
2023/10/05	1.1	80.91	2	81.00	80.90	-0.9	3,374	-0.03%
2023/10/04	3	78.80	0	0.00	79.20	3	3,337	0.09%
2023/10/03	7	79.86	17	79.92	80.50	-10	3,340	-0.30%
2023/09/28	8	76.38	0	0.00	75.60	8	3,210	0.25%
2023/09/27	4	79.48	2	77.95	77.80	2	3,180	0.06%
2023/09/22	2	78.45	3	77.90	78.70	-1	3,059	-0.03%
2023/09/21	6	78.87	0	0.00	78.70	6	3,040	0.20%
2023/09/20	8	80.38	4	79.60	79.10	4	2,972	0.13%
2023/09/19	11	81.60	4	81.58	81.40	7	2,883	0.24%
2023/09/18	8	82.59	24	83.16	82.30	-16	2,756	-0.58%
2023/09/15	1	79.00	22	79.40	78.70	-21	2,391	-0.88%
2023/09/12	2	77.30	3	76.77	76.00	-1	2,250	-0.04%
2023/09/11	1	77.70	5	77.58	79.00	-4	2,131	-0.19%
2023/09/08	0	0.00	10	73.02	73.60	-10	1,974	-0.51%
2023/09/07	3	74.80	2	75.00	74.60	1	2,002	0.05%
2023/09/06	1	74.60	2	74.60	74.80	-1	2,032	-0.05%
2023/09/05	16	75.74	10	76.10	75.00	6	1,975	0.30%
2023/09/01	2	72.70	1	72.80	72.00	1	1,787	0.06%
2023/08/30	1	70.90	0	0.00	71.40	1	1,794	0.06%
2023/08/25	2	70.00	0	0.00	69.90	2	1,855	0.11%
2023/08/22	0	0.00	2	70.10	69.40	-2	1,941	-0.10%
2023/08/15	6	70.05	8	69.09	69.30	-2	2,055	-0.10%
2023/08/14	1	65.80	1	66.10	65.70	0	2,073	0.00%
2023/08/11	3	68.97	0	0.00	68.60	3	2,086	0.14%
2023/08/10	10	71.65	0	0.00	69.40	10	2,148	0.47%
2023/08/09	3	69.70	3	69.90	70.00	0	2,130	0.00%
2023/08/04	2	71.70	0	0.00	72.10	2	2,211	0.09%
2023/08/01	2	72.40	3	72.93	73.00	-1	2,412	-0.04%
2023/07/28	2	73.80	1	74.00	73.10	1	2,435	0.04%
2023/07/27	15	71.59	18	71.75	72.50	-3	2,419	-0.12%
2023/07/25	3	69.53	2	69.75	69.70	1	2,435	0.04%
2023/07/24	0	0.00	5	70.30	69.80	-5	2,434	-0.21%
2023/07/21	4	71.45	2	71.35	71.90	2	2,454	0.08%
2023/07/20	0	0.00	1	72.90	72.90	-1	2,510	-0.04%
2023/07/19	1	71.30	1	72.40	70.70	0	2,488	0.00%
2023/07/17	2	71.50	0	0.00	71.50	2	2,570	0.08%
2023/07/13	2	71.35	4	71.02	71.30	-2	2,744	-0.07%
2023/07/11	0	0.00	1	73.00	71.90	-1	2,972	-0.03%
2023/07/10	4	72.63	2	74.30	72.00	2	3,122	0.06%
2023/07/06	11	77.59	0	0.00	77.50	11	3,683	0.30%
2023/07/05	1	77.40	0	0.00	77.50	1	3,792	0.03%
2023/06/28	4	78.35	0	0.00	78.20	4	4,063	0.10%
2023/06/26	2	79.20	1	78.90	78.80	1	4,126	0.02%
2023/06/21	2	80.30	0	0.00	80.00	2	4,150	0.05%
2023/06/20	4	80.18	0	0.00	79.80	4	4,207	0.10%
2023/06/19	1	82.10	2	82.25	81.90	-1	4,287	-0.02%
2023/06/15	4	82.33	0	0.00	82.10	4	4,682	0.09%
2023/06/14	1	83.50	0	0.00	83.00	1	4,689	0.02%
2023/06/13	5	85.26	1	86.00	85.00	4	4,690	0.09%
2023/06/12	0	0.00	3	84.60	85.50	-3	4,682	-0.06%
2023/06/09	2	82.50	0	0.00	82.50	2	4,657	0.04%
2023/06/08	4	82.20	4	81.90	82.30	0	4,711	0.00%
2023/06/07	0	0.00	13	82.97	84.50	-13	4,753	-0.27%
2023/06/06	2	82.45	0	0.00	82.10	2	4,774	0.04%
2023/06/05	1	84.80	3	84.57	84.30	-2	4,783	-0.04%
2023/06/02	1	83.00	2	83.85	83.50	-1	4,785	-0.02%
2023/06/01	1	83.50	0	0.00	83.20	1	4,809	0.02%
2023/05/31	2	84.95	2	85.25	85.00	0	4,830	0.00%
2023/05/30	1	82.90	1	84.00	84.00	0	4,864	0.00%
2023/05/29	1	83.70	3	83.17	83.70	-2	4,962	-0.04%
2023/05/26	5	82.98	16	83.73	81.70	-11	5,002	-0.22%
2023/05/25	3	82.83	2	83.75	82.90	1	4,997	0.02%
2023/05/24	2	82.60	2	82.80	83.20	0	5,067	0.00%
2023/05/23	3	82.50	4	82.03	82.40	-1	5,182	-0.02%
2023/05/22	5	80.88	4	81.63	81.00	1	5,231	0.02%
2023/05/19	0	0.00	2	80.60	80.10	-2	5,370	-0.04%
2023/05/18	3	79.43	7	80.37	79.70	-4	5,492	-0.07%
2023/05/17	1	78.60	3	78.13	78.70	-2	5,465	-0.04%
2023/05/16	1	77.00	4	77.43	77.10	-3	5,439	-0.06%
2023/05/15	2	74.10	0	0.00	74.30	2	5,379	0.04%
2023/05/10	2	73.90	0	0.00	75.70	2	5,416	0.04%
2023/05/09	0	0.00	2	73.80	73.80	-2	5,407	-0.04%
2023/05/08	8	76.76	0	0.00	76.00	8	5,381	0.15%
2023/05/05	2	79.30	1	80.80	80.50	1	5,271	0.02%
2023/05/04	5	78.22	0	0.00	78.00	5	5,318	0.09%
2023/05/02	1	79.90	2	79.30	79.80	-1	5,400	-0.02%
2023/04/28	2	79.60	3.1	79.78	79.10	-1.1	5,442	-0.02%
2023/04/27	3	78.10	5	78.18	78.90	-2	5,371	-0.04%
2023/04/26	0	0.00	0.1	78.10	78.70	-0.1	5,359	0.00%
2023/04/25	0	0.00	5	80.14	79.00	-5	5,334	-0.09%
2023/04/21	5	81.70	3	82.77	81.50	2	5,285	0.04%
2023/04/20	4	83.55	2	83.80	83.20	2	5,273	0.04%
2023/04/19	6	85.63	1	86.10	85.10	5	5,294	0.09%
2023/04/18	0	0.00	2	88.80	87.80	-2	5,295	-0.04%
2023/04/17	7	89.84	7	89.30	89.30	0	5,247	0.00%
2023/04/14	17	90.43	14	89.54	89.40	3	5,271	0.06%
2023/04/13	24	88.64	11	89.44	87.80	13	5,269	0.25%
2023/04/12	18	91.32	31	90.94	91.40	-13	5,117	-0.25%
2023/04/11	54.1	85.80	55.2	86.63	86.90	-1.1	4,723	-0.02%
2023/04/10	4	81.55	2	83.05	81.70	2	4,506	0.04%
2023/04/07	27	83.13	27	82.35	83.00	0	4,459	0.00%
2023/04/06	0.2	77.50	0	0.00	78.00	0.2	4,231	0.01%
2023/03/30	1	77.50	0	0.00	77.50	1	4,218	0.02%
2023/03/29	2	77.80	0	0.00	77.10	2	4,226	0.05%
2023/03/28	25	79.98	29	78.81	78.80	-4	4,247	-0.09%
2023/03/23	2	78.10	0	0.00	77.50	2	4,255	0.05%
2023/03/22	6.2	79.41	0	0.00	78.80	6.2	4,202	0.15%
2023/03/21	23.2	82.35	8	82.88	80.90	15.2	4,105	0.37%
2023/03/20	1	78.50	14	77.50	81.00	-13	3,858	-0.34%
2023/03/16	1	74.50	0	0.00	74.60	1	3,706	0.03%
2023/03/15	13	75.97	2	77.05	74.70	11	3,719	0.30%
2023/03/13	0	0.00	10	72.84	76.30	-10	3,722	-0.27%
2023/03/10	0	0.00	1	74.30	74.20	-1	3,704	-0.03%
2023/03/09	0	0.00	2	77.10	76.30	-2	3,732	-0.05%
2023/03/08	2	75.90	1	76.00	76.10	1	3,713	0.03%
2023/03/07	2	76.30	2	76.00	76.10	0	3,711	0.00%
2023/03/06	1	76.00	2	76.05	75.80	-1	3,708	-0.03%
2023/03/02	0	75.10	0	0.00	74.70	0	3,712	0.00%
2023/03/01	0	0.00	5	75.68	76.90	-5	3,645	-0.14%
2023/02/24	2	72.40	1	73.50	71.90	1	3,589	0.03%
2023/02/22	14	74.35	8	73.46	73.20	6	3,597	0.17%
2023/02/21	10	77.67	12	77.18	77.00	-2	3,620	-0.06%
2023/02/20	0	0.00	1	74.20	75.20	-1	3,691	-0.03%
2023/02/17	15	73.04	15	73.25	74.00	0	4,151	0.00%
2023/02/16	32	72.59	33	72.47	72.60	-1	4,027	-0.02%
2023/02/15	0	69.80	0	0.00	68.60	0	4,068	0.00%
2023/02/14	1	70.70	1	70.30	69.50	0	4,204	0.00%
2023/02/13	0	0.00	1	70.00	70.30	-1	4,815	-0.02%
2023/02/10	1	70.00	17	70.22	69.50	-16	5,014	-0.32%
2023/02/09	18	71.22	2	71.70	70.50	16	5,118	0.31%
2023/02/08	1	70.50	16	71.46	71.50	-15	5,150	-0.29%
2023/02/07	2	70.20	6	70.67	70.70	-4	5,122	-0.08%
2023/02/06	1	68.90	2	70.35	68.80	-1	5,101	-0.02%
2023/02/03	11	69.83	6	69.85	69.60	5	5,106	0.10%
2023/02/02	17	70.16	7.5	70.17	70.30	9.5	5,155	0.18%
2023/02/01	11	68.36	20	68.11	68.40	-9	5,177	-0.17%
2023/01/31	8	66.69	4	67.10	66.90	4	5,197	0.08%
2023/01/30	10	65.20	6	65.17	65.50	4	5,194	0.08%
2023/01/16	0	0.00	25	62.55	62.60	-25	5,283	-0.47%
2023/01/12	1	63.50	17	63.44	63.50	-16	5,475	-0.29%
2023/01/11	1	64.10	1	63.70	64.00	0	5,609	0.00%
2023/01/10	1	63.40	1	63.50	63.40	0	5,919	0.00%
2023/01/09	12	63.44	12	63.29	63.50	0	6,065	0.00%
2023/01/06	0	0.00	2	63.60	63.70	-2	6,035	-0.03%
2023/01/05	22	62.50	22	61.99	61.80	0	5,979	0.00%
2023/01/04	28	62.80	27	62.83	62.20	1	5,993	0.02%
2023/01/03	1	62.40	16	62.19	62.60	-15	5,910	-0.25%
2022/12/29	0	0.00	1	58.30	58.80	-1	5,809	-0.02%
2022/12/27	16	60.49	0	0.00	59.80	16	5,866	0.27%
2022/12/26	10	58.75	0	0.00	58.70	10	5,817	0.17%
2022/12/23	1	58.90	0	0.00	59.40	1	5,829	0.02%
2022/12/22	0	0.00	2.1	57.15	58.10	-2.1	5,827	-0.04%
2022/12/21	0	0.00	2	56.60	56.60	-2	5,854	-0.03%
2022/12/20	1.1	57.93	5	57.72	56.50	-3.9	5,857	-0.07%
2022/12/19	1	59.50	9	59.48	59.50	-8	5,850	-0.14%
2022/12/16	15	60.61	4	61.35	60.50	11	5,835	0.19%
2022/12/15	7	63.20	0	0.00	62.60	7	5,786	0.12%
2022/12/13	0	0.00	3	63.30	62.50	-3	5,747	-0.05%
2022/12/12	3	62.70	10	62.50	62.60	-7	5,742	-0.12%
2022/12/09	2	64.50	0	0.00	63.70	2	5,724	0.03%
2022/12/08	3	64.00	3	64.03	64.00	0	5,719	0.00%
2022/12/07	3	64.83	1	66.80	64.30	2	5,716	0.03%
2022/12/05	3	69.37	3	69.03	68.20	0	5,685	0.00%
2022/12/02	8	68.04	8	68.00	68.00	0	5,654	0.00%
2022/11/24	5	65.84	5	66.10	66.10	0	5,615	0.00%
2022/11/22	8	64.45	7	64.17	63.60	1	5,568	0.02%
2022/11/21	6	66.52	0	0.00	65.50	6	5,547	0.11%
2022/11/18	21	68.70	21	68.48	67.60	0	5,540	0.00%
2022/11/17	30	68.60	27	68.59	68.30	3	5,558	0.05%
2022/11/16	14	67.13	17	67.23	69.00	-3	5,487	-0.05%
2022/11/15	37	63.61	51	64.17	67.40	-14	5,320	-0.26%
2022/11/14	2	67.50	3	67.50	67.50	-1	4,863	-0.02%
2022/11/11	22	77.00	12	76.73	75.00	10	4,998	0.20%
2022/11/10	27	75.16	26	76.28	75.00	1	4,862	0.02%
2022/11/09	26	77.08	23	77.60	76.80	3	4,819	0.06%
2022/11/08	7.2	72.44	14.1	74.81	76.50	-7	4,351	-0.16%
2022/11/07	9.9	70.10	12	69.42	69.60	-2.2	4,334	-0.05%
2022/11/04	2.1	65.76	1	66.80	66.60	1.1	4,277	0.03%
2022/11/03	6	67.23	0	0.00	67.00	6	4,307	0.14%
2022/11/02	1	68.10	0	0.00	67.80	1	4,309	0.02%
2022/11/01	3	68.37	1	68.00	68.00	2	4,366	0.05%
2022/10/31	6	69.63	7	69.03	68.50	-1	4,354	-0.02%
2022/10/28	6	67.65	8	69.55	67.00	-2	4,338	-0.05%
2022/10/27	8	71.71	9	71.72	72.90	-1	4,307	-0.02%
2022/10/26	0	0.00	1	69.90	70.00	-1	4,326	-0.02%
2022/10/25	1	69.20	1.5	69.90	68.60	-0.5	4,422	-0.01%
2022/10/24	7	70.73	7	72.60	69.50	0	4,469	0.00%
2022/10/21	5	72.84	5	72.16	69.90	0	4,596	0.00%
2022/10/20	8	73.61	8	73.58	74.00	0	4,546	0.00%
2022/10/19	30	73.95	49	73.90	74.90	-19	4,500	-0.42%
2022/10/18	79	73.56	62	73.10	74.00	17	4,386	0.39%
2022/10/17	6	66.77	6.1	68.35	70.80	-0.1	4,107	0.00%
2022/10/14	2	64.65	5	65.56	65.60	-3	3,981	-0.08%
2022/10/13	25	62.58	3	63.83	60.00	22	4,016	0.55%
2022/10/12	3	64.10	1	65.10	65.70	2	4,029	0.05%
2022/10/11	11	66.40	12	65.47	65.40	-1	4,023	-0.02%
2022/10/07	1	68.00	1	67.90	67.90	0	4,017	0.00%
2022/10/06	0.5	68.10	1.1	68.30	68.00	-0.6	4,013	-0.01%
2022/10/05	1	65.80	0	67.00	67.20	1	4,016	0.02%
2022/10/04	0	0.00	2	64.20	64.80	-2	4,013	-0.05%
2022/09/29	0	60.00	0	0.00	59.40	0	4,167	0.00%
2022/09/28	3	62.70	3	63.53	59.70	0	4,243	0.00%
2022/09/26	1	62.50	2	60.85	60.80	-1	4,336	-0.02%
2022/09/22	0	0.00	2	67.45	67.30	-2	4,441	-0.05%
2022/09/19	1	68.70	0	0.00	68.60	1	4,527	0.02%
2022/09/16	5	69.80	0	0.00	69.50	5	4,574	0.11%
2022/09/13	0	0.00	9	71.69	71.10	-9	4,779	-0.19%
2022/09/12	9	70.93	0	0.00	70.70	9	4,887	0.18%
2022/09/08	0	0.00	1	69.70	69.90	-1	4,964	-0.02%
2022/09/07	0	0.00	2	69.30	68.30	-2	4,991	-0.04%
2022/09/06	0	0.00	5	70.10	69.50	-5	4,993	-0.10%
2022/09/05	1	72.00	0	0.00	71.90	1	4,984	0.02%
2022/09/01	3	75.50	0	0.00	75.10	3	4,958	0.06%
2022/08/31	5	76.50	0	0.00	77.00	5	4,952	0.10%
2022/08/30	1	74.30	1	74.90	74.90	0	4,964	0.00%
2022/08/29	0	0.00	1	74.50	74.30	-1	4,984	-0.02%
2022/08/26	2	78.20	8	78.80	77.30	-6	4,987	-0.12%
2022/08/25	0	0.00	11	78.76	78.10	-11	5,040	-0.22%
2022/08/24	8	79.30	6	79.20	78.00	2	5,252	0.04%
2022/08/23	4	76.25	0.1	76.50	76.60	3.9	5,210	0.07%
2022/08/22	5	77.90	5	77.96	77.80	0	5,185	0.00%
2022/08/19	6	78.55	6	78.43	77.90	0	5,145	0.00%
2022/08/18	34	78.07	34	78.36	77.80	0	5,075	0.00%
2022/08/17	6	76.22	2	75.95	75.10	4	4,915	0.08%
2022/08/16	13	76.55	9	77.57	76.00	4	4,912	0.08%
2022/08/15	5	77.66	4	78.08	78.50	1	4,862	0.02%
2022/08/12	38	74.97	49.1	75.67	75.20	-11.1	4,746	-0.23%
2022/08/11	1	70.50	3	71.07	70.80	-2	4,603	-0.04%
2022/08/10	1	67.80	13	68.52	70.60	-12	4,606	-0.26%
2022/08/09	20	69.08	0	0.00	68.90	20	4,544	0.44%
2022/08/08	2	67.55	2	67.50	69.50	0	4,547	0.00%
2022/08/04	2.1	65.54	0	0.00	66.70	2.1	4,484	0.05%
2022/08/03	6	68.32	6	67.50	67.70	0	4,456	0.00%
2022/08/02	18	66.62	16	68.01	66.60	2	4,450	0.04%
2022/08/01	5	69.90	2	70.15	69.90	3	4,395	0.07%
2022/07/29	2	74.40	6	74.90	74.10	-4	4,285	-0.09%
2022/07/28	2	77.90	20	78.10	76.60	-18	4,233	-0.43%
2022/07/27	4	96.53	0.1	97.20	96.70	3.9	4,070	0.10%
2022/07/26	1.1	96.91	8	96.30	96.20	-6.9	4,018	-0.17%
2022/07/25	1.1	100.45	0	0.00	99.00	1.1	4,036	0.03%
2022/07/21	0	0.00	4.2	101.39	102.50	-4.2	4,139	-0.10%
2022/07/20	10.2	101.46	4	101.50	101.00	6.2	4,284	0.14%
2022/07/19	1	97.40	5	97.22	98.60	-4	4,288	-0.09%
2022/07/18	3	93.90	4.2	94.40	95.60	-1.2	4,245	-0.03%
2022/07/15	18	91.48	6	90.92	92.10	12	4,259	0.28%
2022/07/14	0	0.00	1	90.90	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	12	89.61	89.30	-12	4,230	-0.28%
2022/07/11	1	91.30	1	90.00	90.00	0	4,267	0.00%
2022/07/08	27	90.47	6	90.63	90.60	21	4,246	0.49%
2022/07/07	2	84.85	300	85.47	87.80	-298	4,192	-7.11%	大賣/鉅額交易
2022/07/06	0	0.00	2	88.00	86.20	-2	4,143	-0.05%
2022/07/05	2	84.90	4	86.00	86.50	-2	4,142	-0.05%
2022/07/04	13.1	84.06	7	83.76	83.70	6.1	4,137	0.15%
2022/07/01	17	87.72	12	87.71	81.90	5	4,170	0.12%
2022/06/30	12	91.17	0	0.00	90.00	12	4,076	0.29%
2022/06/29	0	0.00	2	93.50	93.80	-2	4,020	-0.05%
2022/06/28	2.1	95.47	13	94.58	94.70	-10.9	3,986	-0.27%
2022/06/27	0.1	97.40	5	95.82	97.10	-4.9	3,975	-0.12%
2022/06/24	4	92.85	5	93.32	93.70	-1	3,952	-0.03%
2022/06/23	5	91.98	6	91.97	91.70	-1	3,908	-0.03%
2022/06/22	10	95.36	24	94.85	91.70	-14	3,866	-0.36%
2022/06/20	7	97.03	22	98.39	93.60	-15	3,775	-0.40%
2022/06/17	11.3	102.41	11.4	102.89	102.00	-0.1	3,668	0.00%
2022/06/16	4	110.50	26	107.90	107.00	-22	3,615	-0.61%
2022/06/15	41	113.49	6	113.92	112.50	35	3,608	0.97%
2022/06/14	40	113.50	8	113.31	116.00	32	3,636	0.88%
2022/06/13	12	115.17	12	115.46	115.00	0	3,650	0.00%
2022/06/10	1	117.50	5	117.20	118.00	-4	3,665	-0.11%
2022/06/09	2	118.00	2	118.00	117.50	0	3,667	0.00%
2022/06/08	8	121.69	0	0.00	118.50	8	3,680	0.22%
2022/06/07	7	119.57	8.1	120.24	120.00	-1.1	3,688	-0.03%
2022/06/06	5.1	117.80	8	118.63	119.00	-2.9	3,691	-0.08%
2022/06/02	15	119.37	8.2	119.84	119.00	6.8	3,742	0.18%
2022/06/01	31.5	120.84	27	120.81	121.00	4.5	3,709	0.12%
2022/05/31	12	114.79	16	114.84	115.00	-4	3,485	-0.11%
2022/05/30	1.1	114.00	5	114.00	114.00	-3.9	3,492	-0.11%
2022/05/27	3	111.50	1	112.00	111.50	2	3,558	0.06%
2022/05/26	2.2	110.50	1	111.50	109.50	1.2	3,583	0.03%
2022/05/25	6.1	109.91	1	110.00	110.00	5.1	3,758	0.13%
2022/05/24	2.1	110.05	1	110.00	109.50	1.1	4,117	0.03%
2022/05/23	5	113.90	3	114.83	113.00	2	4,198	0.05%
2022/05/20	1	116.50	0	0.00	115.50	1	4,183	0.02%
2022/05/19	1	115.50	1	118.00	118.50	0	4,166	0.00%
2022/05/18	1	119.48	2	118.50	118.50	-1	4,147	-0.02%
2022/05/17	1	114.50	4	114.88	115.00	-3	4,103	-0.07%
2022/05/16	0.1	114.50	0	0.00	113.00	0.1	4,113	0.00%
2022/05/13	1	115.99	1	116.50	115.00	0	4,163	0.00%
2022/05/12	3	114.33	3	115.67	114.50	0	4,183	0.00%
2022/05/11	3	116.00	4	115.13	114.50	-1	4,171	-0.02%
2022/05/10	6	111.00	1	115.50	117.50	5	4,182	0.12%
2022/05/09	3	113.00	8	115.50	113.00	-5	4,171	-0.12%
2022/05/06	0	0.00	1	117.50	117.00	-1	4,173	-0.02%
2022/05/05	3	119.83	0	0.00	119.50	3	4,177	0.07%
2022/05/04	0	0.00	4	118.50	119.00	-4	4,159	-0.10%
2022/04/29	1	118.00	0	118.50	116.00	1	4,183	0.02%
2022/04/27	2	113.25	2	114.75	116.00	0	4,117	0.00%
2022/04/26	6	121.00	2	124.00	119.00	4	4,020	0.10%
2022/04/25	3	117.33	0	0.00	118.50	3	3,885	0.08%
2022/04/22	6	122.17	2	121.50	122.00	4	3,870	0.10%
2022/04/21	3	121.83	5	126.50	125.50	-2	3,937	-0.05%
2022/04/19	11	121.91	0.6	123.50	121.00	10.4	4,027	0.26%
2022/04/15	1	123.00	1	123.00	122.50	0	4,097	0.00%
2022/04/14	4	129.25	1	129.00	129.00	3	4,152	0.07%
2022/04/12	0	0.00	1	126.00	128.00	-1	4,364	-0.02%
2022/04/08	3	131.83	0	0.00	131.00	3	4,545	0.07%
2022/04/07	32	136.06	7	133.36	131.00	25	4,502	0.56%
2022/04/01	20	144.50	0	0.00	145.00	20	4,538	0.44%
2022/03/29	160	149.00	0	0.00	148.00	160	4,718	3.39%	大買/鉅額交易
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	2	150.75	1	151.00	149.50	1	4,806	0.02%
2022/03/23	2	151.00	2	149.75	151.50	0	4,982	0.00%
2022/03/21	3	150.50	3	151.33	150.00	0	5,207	0.00%
2022/03/18	0	0.00	0	149.00	149.00	0	5,238	0.00%
2022/03/17	6	148.00	7	148.43	148.00	-1	5,245	-0.02%
2022/03/16	1	144.50	0	0.00	145.00	1	5,277	0.02%
2022/03/08	1	142.50	0	0.00	142.50	1	5,897	0.02%
2022/03/07	1	147.50	0	0.00	147.00	1	5,927	0.02%
2022/03/04	1	153.00	1	154.50	153.00	0	5,994	0.00%
2022/03/03	1	156.50	2	157.25	156.00	-1	6,127	-0.02%
2022/03/02	4	156.13	4	156.63	156.50	0	6,211	0.00%
2022/03/01	1	153.50	1	154.00	153.50	0	6,202	0.00%
2022/02/25	2	156.00	0	0.00	152.00	2	6,280	0.03%
2022/02/24	9.3	157.54	5.8	156.84	156.00	3.6	6,265	0.06%
2022/02/23	2.3	154.15	2	154.25	154.50	0.3	6,083	0.00%
2022/02/21	1	147.50	5	148.90	149.50	-4	7,504	-0.05%
2022/02/18	1	147.50	1	148.50	150.00	0	8,235	0.00%
2022/02/17	2	149.50	2.2	148.77	149.50	-0.2	8,303	0.00%
2022/02/16	2.2	148.05	1	149.00	147.50	1.2	8,404	0.01%
2022/02/15	4.3	147.28	2	148.00	146.00	2.3	8,455	0.03%
2022/02/14	0	0.00	5	150.00	149.50	-5	8,475	-0.06%
2022/02/11	1.5	152.83	7.3	153.73	152.50	-5.8	8,516	-0.07%
2022/02/10	9.3	155.89	2.1	156.66	153.50	7.1	8,699	0.08%
2022/02/09	7.1	155.07	3.1	155.02	156.50	4.1	8,765	0.05%
2022/02/08	4.1	151.33	8	150.38	153.00	-3.9	8,868	-0.04%
2022/02/07	3	145.83	0	0.00	146.50	3	8,910	0.03%
2022/01/26	1	145.50	3	145.67	145.50	-2	8,992	-0.02%
2022/01/25	1.5	147.00	0	0.00	145.00	1.5	9,153	0.02%
2022/01/24	0	0.00	1	144.00	149.50	-1	9,426	-0.01%
2022/01/21	3	150.50	0	0.00	149.50	3	9,663	0.03%
2022/01/19	2	154.50	2	153.25	155.00	0	10,230	0.00%
2022/01/18	1	158.50	0.2	160.91	155.50	0.8	10,457	0.01%
2022/01/17	3.2	155.18	7	156.14	157.50	-3.8	10,516	-0.04%
2022/01/14	6	151.25	4	150.88	152.00	2	10,633	0.02%
2022/01/13	4	156.13	5	157.20	155.00	-1	11,031	-0.01%
2022/01/12	7	155.86	2.1	153.54	156.00	5	11,081	0.04%
2022/01/10	2	161.25	11	161.45	163.50	-9	11,206	-0.08%
2022/01/07	16	162.46	2	161.00	159.00	14	11,373	0.12%
2022/01/06	5	163.70	2	162.79	163.00	3	11,458	0.03%
2022/01/05	3	168.50	6.8	167.86	167.50	-3.8	11,517	-0.03%
2022/01/04	6.8	175.11	7.8	175.00	172.50	-1	11,520	-0.01%
2022/01/03	3.8	175.31	3.7	175.65	176.50	0.1	11,503	0.00%
2021/12/30	5.7	172.43	2.3	171.72	171.50	3.4	11,577	0.03%
2021/12/29	1.3	171.04	0.2	171.56	171.00	1.1	11,897	0.01%
2021/12/28	1.2	175.17	1	174.93	171.00	0.1	12,314	0.00%
2021/12/27	0	170.00	3	171.33	173.00	-3	12,392	-0.02%
2021/12/24	2	167.50	0	0.00	167.50	2	12,543	0.02%
2021/12/23	0	0.00	23.1	171.99	170.50	-23.1	12,641	-0.18%
2021/12/22	3.6	171.79	3	172.65	171.00	0.6	12,757	0.00%
2021/12/21	1.1	172.44	3	172.00	172.50	-1.9	12,817	-0.01%
2021/12/20	17.9	171.27	14.1	172.64	170.50	3.8	12,865	0.03%
2021/12/17	10.1	171.56	1.5	171.38	170.00	8.5	12,878	0.07%
2021/12/16	10.5	172.62	12.2	172.40	173.00	-1.7	12,975	-0.01%
2021/12/15	5.3	166.45	6	163.83	167.50	-0.7	12,895	-0.01%
2021/12/14	12	161.75	3.1	162.11	160.50	8.9	12,907	0.07%
2021/12/13	17.1	166.32	2	166.00	167.00	15.1	12,940	0.12%
2021/12/10	15	166.27	30.1	166.22	165.50	-15.1	13,087	-0.12%
2021/12/09	20	172.00	13.2	169.78	169.00	6.8	13,075	0.05%
2021/12/08	15.2	174.21	13	176.92	173.00	2.2	13,121	0.02%
2021/12/07	18	174.83	13.3	175.77	173.00	4.7	13,391	0.04%
2021/12/06	7.3	172.48	10	172.00	172.50	-2.7	13,493	-0.02%
2021/12/03	36	170.08	29	170.22	170.50	7	13,607	0.05%
2021/12/02	16	169.44	6.3	170.95	166.50	9.7	13,776	0.07%
2021/12/01	11.3	165.36	21.3	167.78	169.50	-10	14,020	-0.07%
2021/11/30	19.3	166.98	18.4	168.91	166.00	0.9	14,345	0.01%
2021/11/29	22.4	157.65	25.7	159.91	163.50	-3.4	14,557	-0.02%
2021/11/26	19.7	164.42	17	164.06	162.50	2.7	14,708	0.02%
2021/11/25	2	168.75	1.2	171.43	168.00	0.8	15,011	0.01%
2021/11/24	3.5	167.36	4.1	168.16	169.00	-0.7	15,081	0.00%
2021/11/23	8.1	169.75	12.4	169.42	169.00	-4.3	15,233	-0.03%
2021/11/22	12.4	176.51	6.8	176.03	176.50	5.7	15,337	0.04%
2021/11/19	16	176.44	32.5	174.62	172.50	-16.5	15,709	-0.11%
2021/11/18	80.8	178.18	51.4	180.59	173.50	29.4	15,879	0.19%
2021/11/17	17.4	166.03	23.6	167.42	171.50	-6.2	15,099	-0.04%
2021/11/16	2.4	156.72	22	156.33	156.00	-19.6	14,940	-0.13%
2021/11/15	2	158.85	16	158.50	156.50	-14	15,536	-0.09%
2021/11/12	4	154.88	6	155.67	155.00	-2	16,770	-0.01%
2021/11/11	5	153.70	1	150.50	154.50	4	16,996	0.02%
2021/11/10	5	153.90	2.8	152.99	152.50	2.2	17,198	0.01%
2021/11/09	33.8	156.06	28.6	155.71	155.50	5.2	17,489	0.03%
2021/11/08	11.6	151.58	12.5	151.30	152.00	-0.9	17,513	-0.01%
2021/11/05	6.5	148.84	8	149.31	148.50	-1.5	17,807	-0.01%
2021/11/04	7.2	146.13	2.1	146.48	144.50	5.1	18,007	0.03%
2021/11/03	4.1	148.20	5.9	146.74	148.50	-1.8	18,247	-0.01%
2021/11/02	16.9	148.67	3.4	150.06	144.00	13.5	18,473	0.07%
2021/11/01	37.6	151.69	34.5	152.57	150.00	3.1	18,641	0.02%
2021/10/29	11	166.32	7	160.50	160.00	4	18,846	0.02%
2021/10/28	27	167.20	11.4	166.86	164.00	15.6	19,154	0.08%
2021/10/27	5.4	156.66	6.9	156.74	158.50	-1.5	19,858	-0.01%
2021/10/26	9.9	154.33	7	154.29	152.50	2.9	20,775	0.01%
2021/10/25	8	146.81	6	148.33	149.00	2	21,535	0.01%
2021/10/22	6	149.17	1.1	149.25	148.00	4.9	22,191	0.02%
2021/10/21	32.4	157.00	36	156.25	151.00	-3.6	22,793	-0.02%
2021/10/20	5	146.90	1.1	146.10	147.00	3.9	23,424	0.02%
2021/10/18	1.1	138.89	1.1	141.39	143.00	0	25,500	0.00%
2021/10/15	1.1	141.78	3.3	140.85	141.00	-2.2	25,649	-0.01%
2021/10/14	7.3	136.89	5	137.40	139.00	2.3	25,598	0.01%
2021/10/13	1	136.00	0	0.00	134.00	1	25,541	0.00%
2021/10/12	3	142.67	3	141.83	139.00	0	25,547	0.00%
2021/10/08	4.2	147.00	4.5	146.72	145.00	-0.3	25,639	0.00%
2021/10/07	7.5	147.53	19	145.71	147.00	-11.5	25,668	-0.04%
2021/10/06	23.1	144.29	13.9	145.22	140.00	9.2	25,703	0.04%
2021/10/05	16.8	141.90	14.1	150.75	150.50	2.7	25,490	0.01%
2021/10/04	12	145.73	5.3	146.61	139.50	6.7	25,173	0.03%
2021/10/01	2.6	149.44	13.3	149.70	148.50	-10.7	25,123	-0.04%
2021/09/30	2.3	151.89	2	150.50	155.00	0.3	25,106	0.00%
2021/09/29	4	155.75	7	156.86	153.50	-3	25,212	-0.01%
2021/09/28	4	166.00	2	167.88	162.00	2	25,688	0.01%
2021/09/27	11	168.65	11.1	167.87	168.00	-0.1	25,883	0.00%
2021/09/24	7.1	164.91	3	163.83	164.00	4.1	26,181	0.02%
2021/09/23	3	159.00	3	158.67	161.00	0	26,339	0.00%
2021/09/22	1	161.00	8	161.00	160.50	-7	26,604	-0.03%
2021/09/17	1	169.50	0.2	166.74	169.50	0.8	26,950	0.00%
2021/09/16	9.2	168.07	6	165.67	165.50	3.2	27,110	0.01%
2021/09/15	1	165.50	0	0.00	165.00	1	27,266	0.00%
2021/09/10	14	187.86	8	181.56	179.00	6	28,528	0.02%
2021/09/09	5	178.20	8	176.63	179.50	-3	28,530	-0.01%
2021/09/08	4	171.37	11	171.95	169.00	-7	28,671	-0.02%
2021/09/07	13	176.23	10	175.80	176.50	3	29,141	0.01%
2021/09/06	15	175.03	19	174.34	174.50	-4	29,420	-0.01%
2021/09/03	79	180.62	69	182.70	180.50	10	29,785	0.03%
2021/09/02	5	192.80	2	193.00	186.00	3	30,498	0.01%
2021/09/01	16	193.38	10	194.90	195.50	6	31,476	0.02%
2021/08/31	20	193.15	21.1	193.10	191.50	-1.1	32,096	0.00%
2021/08/30	4	189.75	9	190.78	189.00	-5	32,647	-0.02%
2021/08/27	50	189.87	9	189.61	190.50	41	33,242	0.12%
2021/08/26	4	192.13	5	193.00	190.50	-1	34,115	0.00%
2021/08/25	12	191.92	17	191.91	193.50	-5	35,424	-0.01%
2021/08/24	23.1	194.95	11	193.91	190.00	12.1	35,921	0.03%
2021/08/23	29	200.02	24	200.88	202.00	5	36,217	0.01%
2021/08/20	15	192.67	19	192.29	190.50	-4	36,492	-0.01%
2021/08/19	30.2	199.99	32	200.56	189.50	-1.8	36,702	0.00%
2021/08/18	31.1	199.37	24	202.07	208.00	7	36,877	0.02%
2021/08/17	12	212.38	9	207.44	207.50	3	37,064	0.01%
2021/08/16	16	221.16	17	220.44	221.00	-1	37,988	0.00%
2021/08/13	20	230.35	18.1	229.10	224.00	2	38,240	0.01%
2021/08/12	5	237.70	7.1	237.73	236.50	-2.1	38,758	-0.01%
2021/08/11	12.1	241.28	9	241.22	237.00	3.1	39,687	0.01%
2021/08/10	25	255.66	22	250.82	248.50	3	39,841	0.01%
2021/08/09	5	258.59	21	259.83	252.00	-16	40,193	-0.04%
2021/08/06	5	269.90	5	269.70	269.50	0	41,121	0.00%
2021/08/05	3	267.50	5	267.40	265.50	-2	41,868	0.00%
2021/08/04	16	275.41	15	276.37	274.00	1	42,818	0.00%
2021/08/03	10	283.40	4	285.38	282.50	6	42,779	0.01%
2021/08/02	25	290.66	23	287.57	280.00	2	42,832	0.00%
2021/07/30	31	284.53	27	287.15	276.50	4	42,231	0.01%
2021/07/29	35.1	265.06	39	258.55	275.00	-4	41,722	-0.01%
2021/07/28	21.1	265.90	5	273.87	261.00	16.1	41,284	0.04%
2021/07/27	17.1	277.45	16	282.72	290.00	1.1	41,322	0.00%
2021/07/26	68	282.32	36	282.03	276.00	32	40,993	0.08%
2021/07/23	36.2	265.71	32.5	264.95	270.50	3.7	40,197	0.01%
2021/07/22	6	240.42	29	240.53	246.00	-23	39,107	-0.06%
2021/07/21	2	223.96	7	223.36	224.00	-5	38,837	-0.01%
2021/07/20	19	215.76	32	218.72	214.00	-13	39,098	-0.03%
2021/07/19	0.3	228.50	0	0.00	226.00	0.3	39,414	0.00%
2021/07/16	1	225.00	1	228.00	225.50	0	39,721	0.00%
2021/07/15	6	223.42	14	224.89	224.50	-8	40,297	-0.02%
2021/07/14	5.1	216.49	4	206.00	215.50	1.1	41,013	0.00%
2021/07/13	6	217.92	2	222.25	210.00	4	41,311	0.01%
2021/07/12	3	222.83	4	222.25	221.00	-1	42,235	0.00%
2021/07/09	1	221.00	9	222.00	220.50	-8	43,038	-0.02%
2021/07/08	1	226.00	0	0.00	225.00	1	43,962	0.00%
2021/07/07	14	227.18	7	231.21	224.00	7	44,613	0.02%
2021/07/06	7.3	232.83	22	232.14	231.00	-14.8	45,041	-0.03%
2021/07/05	11	240.00	18	234.08	238.50	-7	45,758	-0.02%
2021/07/02	24	228.77	15	227.37	228.00	9	45,754	0.02%
2021/07/01	9	230.50	9	228.39	222.00	0	45,948	0.00%
2021/06/30	7	223.14	6	224.42	226.00	1	46,289	0.00%
2021/06/29	10	233.60	25	231.30	219.00	-15	46,999	-0.03%
2021/06/28	15	229.67	9	227.72	233.00	6	46,737	0.01%
2021/06/25	3	219.67	4	221.75	220.00	-1	46,470	0.00%
2021/06/24	5	218.60	7	220.79	217.00	-2	46,369	0.00%
2021/06/23	26	224.27	13	222.19	217.50	13	46,246	0.03%
2021/06/22	23	215.33	21	212.60	212.50	2	45,753	0.00%
2021/06/21	13	217.04	2.4	211.83	208.00	10.6	45,360	0.02%
2021/06/18	6.2	223.90	14.1	221.36	222.50	-7.9	44,912	-0.02%
2021/06/17	1	222.15	2	224.75	228.50	-1	44,681	0.00%
2021/06/16	18	238.53	11.6	235.67	223.00	6.4	44,410	0.01%
2021/06/15	8.4	245.55	31	244.92	242.50	-22.6	43,982	-0.05%
2021/06/11	19.3	241.49	36.5	242.77	241.00	-17.3	44,896	-0.04%
2021/06/10	68	246.57	36.5	245.23	240.00	31.6	44,973	0.07%
2021/06/09	49.7	241.26	33.1	239.96	248.00	16.7	44,862	0.04%
2021/06/08	64	241.13	64	239.84	230.50	0	44,752	0.00%
2021/06/07	18	230.86	18.1	230.80	238.00	-0.1	44,289	0.00%
2021/06/04	19	232.18	16	230.63	226.50	3	43,743	0.01%
2021/06/03	60	226.73	113.4	223.71	230.00	-53.4	43,243	-0.12%	大賣/
2021/06/02	115	225.43	38	229.88	216.00	77	42,269	0.18%	大買/
2021/06/01	23.1	230.16	36.1	228.10	232.50	-13	40,906	-0.03%
2021/05/31	42	209.13	49	206.28	211.50	-7	39,973	-0.02%
2021/05/28	22.3	201.99	20	203.10	199.50	2.3	39,364	0.01%
2021/05/27	32	198.34	30	197.35	200.00	2	39,070	0.01%
2021/05/26	17.1	198.46	46	197.34	192.50	-28.9	38,520	-0.08%
2021/05/25	65.1	201.73	52	202.53	199.50	13.1	37,898	0.03%
2021/05/24	18	188.19	24	187.31	190.00	-6	36,643	-0.02%
2021/05/21	53	172.53	26	170.79	176.00	27	35,838	0.08%
2021/05/20	12	173.29	43	173.87	169.00	-31	35,635	-0.09%
2021/05/19	62	173.29	11	172.18	179.00	51	35,152	0.15%
2021/05/18	4	158.38	9	160.50	163.00	-5	34,334	-0.01%
2021/05/17	12.2	157.18	7	153.21	148.50	5.2	34,113	0.02%
2021/05/14	28	177.68	31	175.21	164.50	-3	33,842	-0.01%
2021/05/13	29	167.45	35	168.36	171.00	-6	32,760	-0.02%
2021/05/12	20	159.33	21	161.64	161.00	-1	31,940	0.00%
2021/05/11	21	167.67	27	164.96	162.50	-6	30,804	-0.02%
2021/05/10	5	189.90	8.3	188.66	180.50	-3.3	30,623	-0.01%
2021/05/07	8	181.00	12.1	179.88	183.00	-4.1	30,225	-0.01%
2021/05/06	15	173.73	20.5	174.93	171.00	-5.5	29,853	-0.02%
2021/05/05	38.1	183.98	18	186.67	172.50	20.1	29,380	0.07%
2021/05/04	19	176.50	20	180.30	191.50	-1	29,111	0.00%
2021/05/03	10	189.00	6	196.00	179.50	4	28,545	0.01%
2021/04/29	6	198.58	8	201.06	199.00	-2	28,395	-0.01%
2021/04/28	9	201.06	6	204.58	201.00	3	28,586	0.01%
2021/04/27	41	204.28	47.3	202.74	195.50	-6.3	28,353	-0.02%
2021/04/26	7	196.43	13.7	196.30	196.50	-6.7	28,220	-0.02%
2021/04/23	3	187.67	5	186.00	193.50	-2	28,108	-0.01%
2021/04/22	4.1	182.27	5	186.00	176.00	-0.9	28,446	0.00%
2021/04/21	12	173.08	36	173.15	179.00	-24	28,387	-0.08%
2021/04/20	22	196.84	14	202.43	182.00	8	27,900	0.03%
2021/04/19	6.4	201.20	5	202.00	198.50	1.4	27,235	0.01%
2021/04/16	36	224.10	17	226.88	220.50	19	27,122	0.07%
2021/04/15	48.2	210.92	41	207.98	220.00	7.2	26,314	0.03%
2021/04/14	30	196.98	49.3	202.55	200.00	-19.3	25,679	-0.08%
2021/04/13	53	215.66	40	205.59	202.50	13	24,924	0.05%
2021/04/12	36.1	211.87	73	214.05	202.50	-36.9	24,342	-0.15%
2021/04/09	13.3	237.74	25.3	237.00	225.00	-12	23,930	-0.05%
2021/04/08	57	229.58	51	231.34	236.50	6	23,464	0.03%
2021/04/07	32	215.55	14	216.29	215.00	18	23,107	0.08%
2021/04/06	17.7	215.20	16	215.91	218.50	1.7	22,891	0.01%
2021/04/01	36.5	191.31	48.3	192.64	199.00	-11.8	22,675	-0.05%
2021/03/31	3.2	188.77	28	183.77	181.00	-24.8	22,011	-0.11%
2021/03/30	33.2	179.63	24	180.19	183.50	9.2	22,479	0.04%
2021/03/29	2	170.75	3	172.67	174.00	-1	22,643	0.00%
2021/03/26	26	158.25	11	158.00	158.50	15	23,226	0.06%
2021/03/24	16	149.72	0	0.00	148.00	16	23,608	0.07%
2021/03/23	20	142.70	53	150.34	152.00	-33	23,801	-0.14%
2021/03/22	62	153.27	21	153.05	154.00	41	24,108	0.17%
2021/03/19	21	158.00	34	157.29	159.00	-13	24,041	-0.05%
2021/03/18	34	150.24	9.1	147.13	152.50	25	23,912	0.10%
2021/03/17	21	142.74	30.2	141.18	139.00	-9.2	23,843	-0.04%
2021/03/16	20.1	146.34	22	145.73	148.50	-2	22,616	-0.01%
2021/03/15	55.2	131.30	30	132.22	135.00	25.2	21,961	0.11%
2021/03/12	12	117.08	48	117.00	123.00	-36	21,016	-0.17%
2021/03/11	104	107.32	57.1	104.58	112.00	46.9	19,953	0.24%	大買/
2021/03/10	54	105.20	14	101.57	102.00	40	19,630	0.20%
2021/03/09	22	97.37	22	98.09	100.00	0	19,296	0.00%
2021/03/08	12	100.41	11.5	98.90	96.10	0.5	19,365	0.00%
2021/03/05	2	98.60	3	99.47	99.20	-1	19,397	-0.01%
2021/03/03	0	0.00	3	102.50	101.00	-3	19,427	-0.02%
2021/03/02	12.5	103.76	14	105.25	104.50	-1.5	19,354	-0.01%
2021/02/26	6	101.42	0	0.00	99.80	6	19,082	0.03%
2021/02/25	8	106.63	5	106.70	101.00	3	18,950	0.02%
2021/02/24	7	111.64	4.4	114.64	106.50	2.6	18,832	0.01%
2021/02/23	5	109.00	9	111.44	113.50	-4	18,669	-0.02%
2021/02/22	6.4	105.98	8	107.25	109.00	-1.6	18,470	-0.01%
2021/02/19	21	100.99	23	101.21	99.70	-2	18,188	-0.01%
2021/02/18	20	96.99	23.1	98.52	99.30	-3.1	17,890	-0.02%
2021/02/17	18.1	93.27	34	93.07	94.80	-16	17,744	-0.09%
2021/02/05	36	87.94	37	87.54	88.30	-1	17,606	-0.01%
2021/02/04	13	83.31	14	84.87	83.10	-1	17,491	-0.01%
2021/02/03	24	83.36	31	84.11	83.60	-7	17,453	-0.04%
2021/02/02	19	82.49	10	82.54	81.90	9	17,654	0.05%
2021/02/01	11	81.17	11	82.84	81.60	0	17,735	0.00%
2021/01/29	10	86.85	5	88.80	84.00	5	17,492	0.03%
2021/01/28	17	90.19	13	88.78	88.40	4	17,286	0.02%
2021/01/27	7	91.07	7	92.46	90.80	0	17,175	0.00%
2021/01/26	7	92.20	3	91.30	90.80	4	17,215	0.02%
2021/01/25	5	96.10	4	97.18	95.60	1	16,996	0.01%
2021/01/22	4	100.45	1	100.00	101.00	3	17,006	0.02%
2021/01/21	2	95.90	5.1	96.84	97.90	-3.1	16,945	-0.02%
2021/01/20	9	101.52	0	0.00	98.60	9	16,813	0.05%
2021/01/19	1	108.00	2.1	109.55	109.50	-1.1	16,898	-0.01%
2021/01/18	4.1	109.37	4	109.75	108.50	0.1	16,782	0.00%
2021/01/15	15.5	110.23	6	111.92	110.50	9.5	16,420	0.06%
2021/01/14	1	103.00	6	102.67	106.00	-5	15,638	-0.03%
2021/01/13	0	0.00	2	99.35	96.60	-2	15,309	-0.01%
2021/01/12	2	93.55	1	93.90	93.50	1	15,066	0.01%
2021/01/11	0.5	97.99	2	99.10	98.00	-1.5	14,830	-0.01%
2021/01/08	14	92.49	16.5	93.57	92.90	-2.5	14,485	-0.02%
2021/01/07	1.5	87.30	2.5	90.06	91.90	-1	14,161	-0.01%
2021/01/06	1	88.10	0	0.00	86.10	1	13,867	0.01%
2021/01/05	1	87.90	1	89.40	87.90	0	13,629	0.00%
2021/01/04	5	90.70	6	92.05	90.70	-1	13,423	-0.01%
2020/12/31	10.3	93.72	7	95.79	93.50	3.3	13,225	0.02%
2020/12/30	2	96.70	3	96.23	95.10	-1	12,730	-0.01%
2020/12/29	3.1	96.58	1	99.00	95.50	2.1	12,492	0.02%
2020/12/28	15.2	96.96	20	98.97	99.00	-4.8	12,246	-0.04%
2020/12/25	8.2	89.19	9	89.78	91.50	-0.9	11,791	-0.01%
2020/12/24	28.9	87.64	41	86.73	87.50	-12.2	11,465	-0.11%
2020/12/23	7	79.97	7	82.36	85.00	0	10,799	0.00%
2020/12/22	30	83.93	20	84.74	77.50	10	10,442	0.10%
2020/12/21	2	78.80	7	79.47	80.80	-5	9,725	-0.05%
2020/12/18	4	73.15	4	73.50	73.50	0	9,411	0.00%
2020/12/17	0	0.00	2	70.50	72.20	-2	9,180	-0.02%
2020/12/16	2	68.20	3	69.90	68.40	-1	8,966	-0.01%
2020/12/15	0	0.00	2	68.75	67.70	-2	8,530	-0.02%
2020/12/14	3	69.27	1	69.10	68.50	2	8,452	0.02%
2020/12/11	3	68.90	1	68.10	68.70	2	8,405	0.02%
2020/12/10	3	69.00	1	71.10	67.50	2	8,237	0.02%
2020/12/09	0	0.00	17	68.90	69.90	-17	8,013	-0.21%
2020/12/08	1	65.00	1	66.50	66.50	0	7,848	0.00%
2020/12/07	7	62.63	5	64.70	65.10	2	7,784	0.03%
2020/12/04	5	66.80	5	67.50	64.80	0	7,756	0.00%
2020/12/03	12	67.18	0	0.00	67.40	12	7,653	0.16%
2020/12/02	11	67.36	12	68.43	66.50	-1	7,624	-0.01%
2020/12/01	5	67.00	12	66.00	65.70	-7	7,342	-0.10%
2020/11/30	10	66.35	16	64.92	66.60	-6	7,166	-0.08%
2020/11/27	15	62.47	10	62.25	62.50	5	6,971	0.07%
2020/11/26	7	61.67	1	60.80	61.90	6	6,865	0.09%
2020/11/25	1	59.10	0	0.00	59.10	1	6,848	0.01%
2020/11/24	5	61.10	0	0.00	60.90	5	6,805	0.07%
2020/11/23	5	60.70	5	60.30	60.10	0	6,790	0.00%
2020/11/19	0	0.00	19.3	59.11	58.40	-19.3	6,661	-0.29%
2020/11/18	5	57.20	2	58.00	57.20	3	6,590	0.05%
2020/11/17	5	57.14	0	0.00	57.40	5	6,694	0.07%
2020/11/16	0	0.00	2	58.90	57.00	-2	6,670	-0.03%
2020/11/13	0	0.00	11	57.24	57.10	-11	6,614	-0.17%
2020/11/12	0	0.00	3	57.47	55.00	-3	6,515	-0.05%
2020/11/11	0	0.00	2	55.80	56.30	-2	6,390	-0.03%
2020/11/10	15	56.27	0	0.00	56.30	15	6,437	0.23%
2020/11/09	0	0.00	8.7	54.77	54.80	-8.7	6,022	-0.14%
2020/11/03	2	49.75	2	50.40	49.70	0	5,814	0.00%
2020/11/02	7	52.24	26.2	51.74	52.00	-19.2	5,817	-0.33%
2020/10/30	10	53.20	2	54.00	51.20	8	5,847	0.14%
2020/10/29	18	52.81	17.2	52.26	52.50	0.8	5,939	0.01%
2020/10/28	12	50.29	23.8	51.09	51.20	-11.8	5,850	-0.20%
2020/10/27	7	49.08	28	48.94	48.40	-21	5,502	-0.38%
2020/10/26	1	46.60	15	47.82	47.00	-14	5,212	-0.27%
2020/10/14	1	33.55	0	0.00	33.50	1	5,038	0.02%
2020/10/13	0	0.00	1	33.15	33.80	-1	5,092	-0.02%
2020/10/12	0	0.00	2	33.45	32.60	-2	5,098	-0.04%
2020/09/30	2	32.55	2	32.50	32.70	0	5,976	0.00%
2020/09/29	2	32.50	0	0.00	32.30	2	6,154	0.03%
2020/09/24	2	32.75	2	32.10	32.05	0	7,514	0.00%
2020/09/22	10	33.45	10	33.60	33.60	0	7,661	0.00%
2020/09/21	0	0.00	3	33.83	33.40	-3	7,659	-0.04%
2020/09/15	1	33.30	0	0.00	33.05	1	8,308	0.01%
2020/09/07	1	32.35	0	0.00	32.35	1	8,899	0.01%
2020/09/02	0	0.00	0.7	32.85	32.90	-0.7	9,233	-0.01%
2020/08/28	1	32.05	0	0.00	32.70	1	9,623	0.01%
2020/08/27	1	32.20	0	0.00	32.10	1	9,829	0.01%
2020/08/24	17	33.26	0	0.00	33.20	17	9,816	0.17%
2020/08/21	4	33.43	0	0.00	33.45	4	9,858	0.04%
2020/08/20	16	35.15	0	0.00	32.95	16	9,864	0.16%
2020/08/19	7	36.58	0	0.00	35.95	7	9,753	0.07%
2020/08/17	0	0.00	2	37.30	37.30	-2	9,709	-0.02%
2020/08/13	1	37.05	0	0.00	36.85	1	9,891	0.01%
2020/08/12	3	36.97	2	37.33	37.95	1	9,990	0.01%
2020/08/11	0	0.00	5	36.80	35.85	-5	9,929	-0.05%
2020/08/07	2	38.25	2	37.75	37.90	0	10,364	0.00%
2020/08/06	35	37.48	0	0.00	37.50	35	11,129	0.31%
2020/08/05	2	38.15	2	38.45	38.45	0	11,261	0.00%
2020/08/03	0	0.00	20	37.08	37.00	-20	11,809	-0.17%
2020/07/31	22	37.48	20	37.40	36.85	2	12,486	0.02%
2020/07/30	7	36.88	18	36.89	36.70	-11	12,943	-0.08%
2020/07/29	10	35.52	1	35.60	35.75	9	13,194	0.07%
2020/07/28	26	36.22	6	36.90	35.55	20	13,258	0.15%
2020/07/27	3	36.65	66	37.04	36.70	-63	13,268	-0.47%
2020/07/24	23	38.18	21	37.80	36.00	2	13,356	0.01%
2020/07/23	63	37.75	4	37.59	38.00	59	13,411	0.44%
2020/07/20	0	0.00	4	35.35	35.85	-4	13,805	-0.03%
2020/07/14	4	37.90	6	37.92	37.60	-2	14,035	-0.01%
2020/07/13	7	38.36	38	38.01	38.35	-31	13,921	-0.22%
2020/07/10	10	37.72	7	37.30	36.50	3	13,910	0.02%
2020/07/09	3	37.13	2	36.80	37.20	1	13,865	0.01%
2020/07/08	36	37.53	5	37.65	37.60	31	13,782	0.22%
2020/07/07	10	36.75	34	36.56	37.05	-24	13,740	-0.17%
2020/07/06	51	38.04	27	38.56	38.05	24	13,518	0.18%
2020/07/03	7	36.24	41	36.44	36.95	-34	13,152	-0.26%
2020/07/02	2	33.20	35	33.53	33.70	-33	12,618	-0.26%
2020/07/01	7	32.41	0	0.00	32.50	7	12,526	0.06%
2020/06/30	6	32.15	0	0.00	32.20	6	12,521	0.05%
2020/06/29	20	32.51	6	32.75	32.10	14	12,586	0.11%
2020/06/24	8	33.36	10	33.74	33.40	-2	12,549	-0.02%
2020/06/23	5	33.10	57	33.63	34.10	-52	12,422	-0.42%
2020/06/22	2	33.03	4	33.13	32.65	-2	12,237	-0.02%
2020/06/17	11	32.22	0	0.00	32.15	11	12,097	0.09%
2020/06/16	17	32.24	0	0.00	32.15	17	12,131	0.14%
2020/06/15	48	32.76	5	33.75	32.30	43	12,122	0.35%
2020/06/12	2	32.35	0	0.00	32.65	2	12,011	0.02%
2020/06/11	7	32.78	1	32.75	31.65	6	12,006	0.05%
2020/06/10	10	32.45	0	0.00	32.45	10	11,876	0.08%
2020/06/09	4	32.66	0	0.00	32.45	4	12,063	0.03%
2020/06/08	0	0.00	5	32.40	32.25	-5	12,309	-0.04%
2020/06/05	11	33.06	11	33.04	32.65	0	12,621	0.00%
2020/06/04	8	32.45	0	0.00	32.30	8	12,878	0.06%
2020/05/26	0	0.00	1	31.25	30.75	-1	13,571	-0.01%
2020/05/21	2	32.45	1	32.15	32.30	1	13,961	0.01%
2020/05/20	0	0.00	1	32.00	32.00	-1	13,923	-0.01%
2020/05/19	6	31.69	6	31.99	31.85	0	13,972	0.00%
2020/05/18	0	0.00	1	30.50	30.00	-1	13,885	-0.01%
2020/05/13	6	30.86	3	31.32	31.60	3	14,457	0.02%
2020/05/12	12	32.03	12	32.07	32.10	0	13,689	0.00%
2020/05/11	6	33.68	1	31.95	31.95	5	13,404	0.04%
2020/05/08	12	35.56	21	35.60	35.50	-9	13,050	-0.07%
2020/05/07	25	36.09	26	36.43	36.50	-1	12,651	-0.01%
2020/05/06	37	34.61	32	35.23	35.00	5	11,977	0.04%
2020/05/05	0	0.00	3	34.47	33.70	-3	11,439	-0.03%
2020/05/04	30	32.50	36	31.78	32.85	-6	11,179	-0.05%
2020/04/30	2	31.65	0	0.00	32.20	2	11,116	0.02%
2020/04/29	1	32.10	1	32.45	32.05	0	11,001	0.00%
2020/04/28	34	32.41	30	33.40	31.45	4	10,887	0.04%
2020/04/27	0	0.00	2	34.30	33.15	-2	10,629	-0.02%
2020/04/24	3	31.32	4	32.15	32.20	-1	10,392	-0.01%
2020/04/23	1	31.20	0	0.00	30.90	1	10,362	0.01%
2020/04/21	2	30.50	30	30.47	30.15	-28	10,212	-0.27%
2020/04/20	2	31.25	0	0.00	31.70	2	10,104	0.02%
2020/04/17	30	34.98	0	0.00	33.45	30	10,046	0.30%
2020/04/15	1	35.15	1	35.45	33.00	0	10,158	0.00%
2020/04/14	0	0.00	2	32.55	33.40	-2	9,868	-0.02%
2020/04/09	0	0.00	3	31.20	31.40	-3	9,501	-0.03%
2020/04/08	3	30.35	0	0.00	30.75	3	9,417	0.03%
2020/04/07	0	29.85	2	29.90	30.00	-2	9,309	-0.02%
2020/03/30	0	0.00	2	28.90	28.90	-2	9,008	-0.02%
2020/03/19	2	24.70	0	0.00	25.10	2	8,813	0.02%
2020/03/13	2	26.15	0	0.00	26.65	2	8,542	0.02%
2020/03/10	92	32.04	113	31.73	31.15	-21	7,669	-0.27%	大賣/
2020/03/09	20	30.50	5	32.50	30.50	15	7,272	0.21%
2020/03/06	1	33.30	12	32.34	33.05	-11	7,047	-0.16%
2020/03/05	10	31.03	0	0.00	31.00	10	6,669	0.15%
2020/03/03	5	30.55	2	30.90	31.05	3	6,666	0.05%
2020/02/27	2	30.50	40	29.92	30.40	-38	6,519	-0.58%
2020/02/25	70	31.07	31	32.02	29.35	39	6,769	0.58%
2020/02/24	0	31.50	0	0.00	31.70	0	6,480	0.00%
2020/02/19	8	31.80	94	31.29	31.80	-86	6,446	-1.33%
2020/02/18	26	31.39	6	31.21	31.60	20	6,342	0.32%
2020/02/17	9	30.84	9	29.94	31.20	0	6,005	0.00%
2020/02/14	31	27.68	10	27.43	28.40	21	5,467	0.38%
2020/02/13	5	26.65	30	26.06	26.30	-25	5,214	-0.48%
2020/02/12	5	25.35	0	0.00	26.05	5	5,171	0.10%
2020/02/11	0	0.00	0	24.70	24.80	0	5,261	0.00%
2020/02/07	0	0.00	4	24.80	24.80	-4	5,375	-0.07%
2020/02/06	0	0.00	4	25.50	25.55	-4	5,398	-0.07%
2020/02/03	39	24.98	39	25.13	25.15	0	5,465	0.00%
2020/01/31	4	26.05	0	0.00	25.50	4	5,467	0.07%
2020/01/30	5	25.78	9	25.88	25.75	-4	5,524	-0.07%
2020/01/20	0	0.00	5	27.70	27.50	-5	5,616	-0.09%
2020/01/17	12	27.35	1	27.50	27.55	11	5,571	0.20%
2020/01/16	10	26.70	3	26.63	26.70	7	5,429	0.13%
2020/01/15	0	0.00	1	26.10	26.00	-1	5,297	-0.02%
2020/01/13	16	25.05	0	0.00	25.40	16	5,169	0.31%
2020/01/09	33	24.25	0	0.00	24.85	33	4,879	0.68%
2020/01/08	1	22.80	0	0.00	22.90	1	4,753	0.02%
2019/12/25	1	23.40	0	0.00	23.50	1	4,604	0.02%
2019/12/17	1	24.60	10	24.65	24.40	-9	4,394	-0.20%
2019/12/16	0	0.00	5	25.10	24.90	-5	4,326	-0.12%
2019/12/13	5	24.90	0	0.00	24.70	5	4,325	0.12%
2019/12/12	2	25.30	10	25.30	25.25	-8	4,300	-0.19%
2019/12/04	5	26.60	0	0.00	26.25	5	3,948	0.13%
2019/12/03	5	26.45	0	0.00	26.50	5	3,903	0.13%
2019/12/02	0	0.00	5	25.85	25.80	-5	3,803	-0.13%
2019/11/29	19	26.13	19	26.38	26.20	0	3,779	0.00%
2019/11/28	25	26.30	30	26.13	26.30	-5	3,710	-0.13%
2019/11/27	19	26.15	20	25.76	26.10	-1	3,641	-0.03%
2019/11/26	26	25.68	19	25.80	25.70	7	3,573	0.20%
2019/11/25	10	25.90	10	25.70	25.80	0	3,521	0.00%
2019/11/22	18	25.38	3	25.30	25.50	15	3,237	0.46%
2019/11/19	15	25.25	20	24.80	23.85	-5	2,829	-0.18%
2019/11/18	0	0.00	5	24.75	24.80	-5	2,650	-0.19%
2019/11/14	16	23.52	19	24.68	23.55	-3	2,534	-0.12%
2019/11/11	1	24.70	0	0.00	24.15	1	2,359	0.04%
2019/11/08	4	24.58	5	25.30	24.90	-1	2,305	-0.04%
2019/10/31	0	0.00	5	23.70	23.80	-5	1,885	-0.27%
2019/10/30	10	23.85	0	0.00	23.90	10	1,832	0.55%
2019/10/29	0	0.00	1	24.40	23.40	-1	1,786	-0.06%
2019/10/28	1	24.90	0	0.00	24.90	1	1,648	0.06%
2019/10/08	0	0.00	0.6	21.45	21.60	-0.6	1,503	-0.04%
2019/09/05	0	0.00	1	23.30	23.30	-1	1,625	-0.06%
2019/09/03	8	23.33	8	23.88	23.40	0	1,656	0.00%
2019/09/02	1	23.55	0	0.00	23.75	1	1,629	0.06%
2019/08/22	0	0.00	3	22.50	22.50	-3	1,620	-0.19%
2019/08/15	1	21.40	0	0.00	22.00	1	1,731	0.06%
2019/08/14	2	22.20	0	0.00	22.00	2	1,813	0.11%
2019/07/30	0	0.00	0	22.95	22.95	0	2,082	0.00%
2019/07/17	0	0.00	4	23.55	23.40	-4	2,570	-0.16%
2019/07/01	5	23.90	4	23.75	23.70	1	3,454	0.03%
2019/06/21	0	0.00	15	23.32	23.10	-15	3,737	-0.40%
2019/05/30	5	21.30	1	21.40	21.40	4	4,900	0.08%
2019/05/23	1	21.20	0	0.00	21.25	1	5,040	0.02%
2019/05/22	1	20.55	0	0.00	20.55	1	4,973	0.02%
2019/05/20	2	21.10	0	0.00	20.65	2	4,902	0.04%
2019/05/13	6	22.70	0	0.00	22.05	6	5,062	0.12%
2019/04/29	0	0.00	20	25.87	24.95	-20	4,995	-0.40%
2019/04/26	30	26.48	4	26.45	26.50	26	4,899	0.53%
2019/04/25	5	26.25	0	0.00	26.40	5	4,713	0.11%
2019/04/24	0	0.00	6	25.74	25.70	-6	4,724	-0.13%
2019/04/23	18	26.23	23	26.56	26.20	-5	4,795	-0.10%
2019/04/22	21	26.14	4	26.15	26.50	17	4,687	0.36%
2019/04/18	0	0.00	2	24.05	24.00	-2	4,587	-0.04%
2019/04/17	0	0.00	20	24.81	24.65	-20	4,558	-0.44%
2019/04/12	24	25.52	4	25.75	25.40	20	4,497	0.44%
2019/04/11	5	25.67	0	0.00	25.60	5	4,521	0.11%
2019/04/10	2	26.53	0	0.00	26.35	2	4,474	0.04%
2019/04/08	4	25.40	4	25.90	25.45	0	4,219	0.00%
2019/04/01	1	25.00	1	24.65	24.65	0	4,283	0.00%
2019/03/29	9	24.97	2	25.10	24.80	7	4,284	0.16%
2019/03/27	5	25.30	0	0.00	25.20	5	4,472	0.11%
2019/03/26	0	0.00	1	25.85	25.80	-1	4,726	-0.02%
2019/03/22	1	27.15	5	26.80	26.50	-4	4,912	-0.08%
2019/03/21	5	25.05	5	25.15	25.05	0	4,949	0.00%
2019/03/20	43	25.38	42	25.67	25.10	1	4,913	0.02%
2019/03/19	24	25.01	22	24.68	25.25	2	4,776	0.04%
2019/03/18	0	0.00	5	23.85	24.60	-5	4,557	-0.11%
2019/03/06	0	0.00	6	22.45	22.30	-6	4,631	-0.13%
2019/02/25	8	21.98	0	0.00	21.85	8	4,419	0.18%
2019/02/18	2	21.45	2	21.25	21.65	0	4,349	0.00%
2019/02/15	2	21.45	0.1	21.25	21.25	1.9	4,246	0.04%
2019/02/14	1	23.40	0	0.00	23.60	1	4,145	0.02%
2019/01/15	2	21.70	0	0.00	21.70	2	3,967	0.05%
2019/01/04	2	24.15	0	0.00	24.05	2	3,541	0.06%
2019/01/03	2	24.85	0	0.00	24.80	2	3,535	0.06%
2018/12/26	2	26.20	0	0.00	26.00	2	3,398	0.06%
2018/12/25	2	27.30	0	0.00	27.35	2	3,315	0.06%
2018/12/20	19	29.38	20	29.40	27.85	-1	3,073	-0.03%
2018/12/19	1	29.10	4	29.80	29.30	-3	2,877	-0.10%
2018/12/18	0	0.00	15	28.55	28.25	-15	2,555	-0.59%
2018/12/17	2	28.53	1	28.75	28.10	1	2,408	0.04%
2018/12/14	14	28.59	4	28.70	29.00	10	2,227	0.45%
2018/12/07	2	27.45	2	27.55	27.45	0	1,673	0.00%
2018/12/05	0	26.20	0	0.00	26.30	0	1,527	0.00%
2018/12/04	0	0.00	2	26.98	26.85	-2	1,524	-0.13%
2018/12/03	0	0.00	9	26.76	26.85	-9	1,576	-0.57%
2018/11/30	0	0.00	2	25.75	25.65	-2	1,510	-0.13%
2018/11/29	1	24.85	2	25.25	24.90	-1	1,470	-0.07%
2018/11/27	30	24.30	0	0.00	24.40	30	1,422	2.11%
2018/11/26	0	0.00	1	23.75	23.60	-1	1,433	-0.07%
2018/11/23	0	0.00	20	23.45	23.20	-20	1,483	-1.35%
2018/11/22	1	23.45	10	24.00	23.45	-9	1,496	-0.60%
2018/11/15	0	0.00	1	25.25	25.00	-1	1,568	-0.06%
2018/11/12	0	0.00	2	24.50	24.55	-2	1,600	-0.12%
2018/11/05	0	0.00	1	24.10	23.85	-1	1,686	-0.06%
2018/10/30	0	0.00	1	23.25	22.50	-1	1,639	-0.06%
2018/10/22	0	0.00	1	22.05	22.05	-1	1,545	-0.06%
2018/10/11	2	21.15	0	0.00	21.10	2	1,556	0.13%
2018/10/08	0	0.00	4	24.00	24.00	-4	1,517	-0.26%
2018/09/28	2	24.85	0	0.00	25.45	2	1,625	0.12%
2018/09/07	4	24.20	0	0.00	24.10	4	1,735	0.23%
2018/09/06	2	26.35	0	0.00	26.25	2	1,668	0.12%
2018/09/05	2	26.70	1	26.95	26.75	1	1,698	0.06%
2018/08/28	0	0.00	0	25.95	25.95	0	1,816	0.00%
2018/08/24	0	0.00	1	24.90	25.30	-1	1,805	-0.06%
2018/08/23	1	24.50	0	0.00	24.60	1	1,756	0.06%
2018/08/03	0	0.00	3	24.80	24.85	-3	1,660	-0.18%
2018/08/02	0	0.00	10	24.85	24.75	-10	1,676	-0.60%
2018/07/31	2	25.10	0	0.00	25.10	2	1,693	0.12%
2018/07/19	0	0.00	0	25.70	25.55	0	1,889	0.00%
2018/07/06	0	0.00	1	26.50	26.45	-1	2,310	-0.04%
2018/07/03	2	27.40	0	0.00	27.35	2	2,807	0.07%
2018/06/29	20	26.65	0	0.00	26.60	20	2,918	0.69%
2018/06/27	0	0.00	20	26.43	26.20	-20	3,190	-0.63%
2018/06/22	0	0.00	15	28.00	27.55	-15	3,239	-0.46%
2018/06/13	1	28.30	0	0.00	28.25	1	3,333	0.03%
2018/06/12	0	28.75	0	0.00	28.80	0	3,308	0.00%
2018/06/11	10	29.45	0	0.00	29.00	10	3,312	0.30%
2018/06/06	0	0.00	6	28.43	28.55	-6	3,365	-0.18%
2018/06/05	1	27.00	10	27.35	27.05	-9	3,392	-0.27%
2018/06/04	4	27.65	0	27.25	27.25	4	3,463	0.12%
2018/06/01	1	27.50	2	27.40	27.50	-1	3,592	-0.03%
2018/05/31	2	26.35	0	0.00	26.30	2	3,556	0.06%
2018/05/30	8	26.23	0	0.00	26.25	8	3,556	0.22%
2018/05/28	2	26.88	0	0.00	26.80	2	3,554	0.06%
2018/05/24	0	0.00	0	26.90	26.85	0	3,553	0.00%
2018/05/17	0	0.00	2	26.70	26.75	-2	3,698	-0.05%
2018/05/10	2	26.00	0	0.00	26.30	2	3,829	0.05%
2018/05/09	1	26.05	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	26.25	0	0.00	26.25	1	3,827	0.03%
2018/05/07	0.1	25.60	0	0.00	25.75	0.1	3,827	0.00%
2018/04/27	10	27.70	0	0.00	27.00	10	3,783	0.26%
2018/04/20	2	29.00	0	0.00	28.55	2	3,777	0.05%
2018/04/19	0	0.00	5	28.10	28.05	-5	3,734	-0.13%
2018/04/17	2	28.25	0	0.00	28.15	2	3,643	0.05%
2018/04/16	0	0.00	5	30.60	30.35	-5	3,572	-0.14%
2018/04/12	2	30.55	0	0.00	30.90	2	3,645	0.05%
2018/04/10	10	33.05	0	0.00	30.90	10	3,913	0.26%
2018/03/31	0	0.00	2	31.95	31.95	-2	3,438	-0.06%
2018/03/30	0	0.00	7	32.03	31.85	-7	3,369	-0.21%
2018/03/23	0	0.00	3	30.90	31.20	-3	3,681	-0.08%
2018/03/21	0	0.00	1	31.25	31.30	-1	3,614	-0.03%
2018/03/20	1	30.30	0	0.00	30.40	1	3,625	0.03%
2018/03/16	1	30.90	0	0.00	30.55	1	3,673	0.03%
2018/03/14	3	31.25	0	0.00	30.80	3	3,789	0.08%
2018/03/12	2	30.68	0	0.00	30.65	2	3,695	0.05%
2018/03/09	4	30.60	0	0.00	31.00	4	3,693	0.11%
2018/03/07	0	0.00	7	29.64	30.10	-7	3,560	-0.20%
2018/03/06	0	0.00	1	28.15	27.55	-1	3,476	-0.03%
2018/03/05	1	27.90	0	0.00	27.60	1	3,584	0.03%
2018/03/01	0	0.00	10	28.00	27.95	-10	3,644	-0.27%
2018/02/23	1	27.80	0	0.00	27.85	1	3,757	0.03%
2018/02/12	2	25.60	0	0.00	25.50	2	3,980	0.05%
2018/02/07	0	0.00	2	28.45	28.20	-2	4,026	-0.05%
2018/02/06	14	28.88	0	0.00	27.40	14	4,080	0.34%
2018/02/05	5	30.10	0	0.00	30.30	5	4,101	0.12%
2018/02/02	10	30.60	0	0.00	30.75	10	4,186	0.24%
2018/01/30	0	0.00	2	31.05	30.70	-2	4,441	-0.05%
2018/01/25	0	0.00	7	31.13	30.75	-7	4,571	-0.15%
2018/01/17	0	0.00	1	30.90	30.75	-1	4,832	-0.02%
2018/01/16	2	31.35	5	31.40	31.10	-3	4,842	-0.06%
2018/01/15	2	30.90	1	30.95	31.25	1	4,839	0.02%
2018/01/11	3	30.67	11	30.50	30.00	-8	4,895	-0.16%
2018/01/10	1	30.80	12	31.00	30.75	-11	4,931	-0.22%
2018/01/08	2	32.18	1	31.60	31.60	1	4,948	0.02%
2018/01/05	5	33.69	7	33.94	33.20	-2	4,898	-0.04%
2018/01/03	1	31.95	0	0.00	31.70	1	4,688	0.02%