敦泰 (3545)-群益金鼎-市府券商分點個股進出

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
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,470張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:13:30(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－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	10	85.21	85.20	-10	4,255	-0.23%
2024/04/16	1	84.10	0	0.00	83.80	1	4,277	0.02%
2024/04/11	3	90.00	0	0.00	89.80	3	4,268	0.07%
2024/04/10	1	91.70	2.1	92.30	92.50	-1.1	4,256	-0.02%
2024/04/09	1	89.80	1	90.10	90.60	0	4,263	0.00%
2024/04/03	4	91.93	0	92.55	91.10	4	4,343	0.09%
2024/04/02	6	94.70	0	0.00	94.10	6	4,413	0.14%
2024/04/01	0	94.70	0	0.00	94.90	0	4,518	0.00%
2024/03/28	1	95.10	1	94.60	94.60	0	4,539	0.00%
2024/03/27	5	96.00	0	0.00	95.30	5	4,531	0.11%
2024/03/26	8	95.89	0	0.00	94.70	8	4,513	0.18%
2024/03/25	0	0.00	5	95.20	95.20	-5	4,464	-0.11%
2024/03/22	1	90.60	0	0.00	92.70	1	4,389	0.02%
2024/03/21	2	88.95	0	0.00	90.50	2	4,366	0.05%
2024/03/20	2	91.60	0	0.00	90.20	2	4,360	0.05%
2024/03/18	6	91.52	0	0.00	93.00	6	4,413	0.14%
2024/03/13	5	93.10	5	94.40	91.90	0	4,545	0.00%
2024/03/08	3	93.10	7	93.50	92.80	-4	4,720	-0.08%
2024/03/07	3	94.50	2	94.90	94.50	1	4,795	0.02%
2024/03/06	1	98.10	0	0.00	96.60	1	4,979	0.02%
2024/03/05	4	98.00	9	98.33	98.20	-5	5,126	-0.10%
2024/03/04	5	99.88	1	99.60	98.80	4	5,534	0.07%
2024/03/01	2	98.90	3.2	98.93	99.20	-1.2	5,826	-0.02%
2024/02/29	5	98.02	2	97.80	97.50	3	5,932	0.05%
2024/02/27	6	98.93	0	0.00	98.50	6	6,012	0.10%
2024/02/26	4	101.63	1	101.50	99.20	3	6,141	0.05%
2024/02/23	11	104.50	2	106.50	104.00	9	6,391	0.14%
2024/02/22	3.2	104.88	0	0.00	105.50	3.2	6,602	0.05%
2024/02/21	5.1	108.73	4	107.88	105.00	1.1	7,258	0.02%
2024/02/20	7	107.93	8.2	108.16	108.50	-1.2	7,428	-0.02%
2024/02/19	5	105.70	7	105.36	105.50	-2	7,523	-0.03%
2024/02/16	6	103.25	4	103.38	103.00	2	7,920	0.03%
2024/02/15	5	101.30	0	0.00	101.50	5	8,435	0.06%
2024/02/05	0	0.00	4	99.83	99.20	-4	8,495	-0.05%
2024/02/02	5	102.20	3	101.50	101.50	2	8,506	0.02%
2024/02/01	2.2	97.20	0	0.00	96.50	2.2	8,497	0.03%
2024/01/31	6	100.40	7	102.00	99.10	-1	8,589	-0.01%
2024/01/29	1	100.00	0	0.00	101.00	1	8,867	0.01%
2024/01/26	1	101.00	3	101.17	99.80	-2	8,900	-0.02%
2024/01/25	5	102.30	1	103.00	100.50	4	8,998	0.04%
2024/01/24	18	104.11	13	105.62	102.00	5	8,974	0.06%
2024/01/23	3	103.50	7	104.93	108.00	-4	8,928	-0.04%
2024/01/22	12	99.19	2	98.70	100.50	10	8,854	0.11%
2024/01/19	2	97.45	2	97.00	97.60	0	8,852	0.00%
2024/01/18	0	0.00	0.7	98.11	97.80	-0.7	8,842	-0.01%
2024/01/16	1	100.50	9	100.56	101.00	-8	8,856	-0.09%
2024/01/15	2	103.25	0	0.00	102.50	2	8,851	0.02%
2024/01/10	1	103.00	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	1	103.50	103.50	-1	9,124	-0.01%
2024/01/08	5	106.00	0	0.00	104.00	5	9,124	0.05%
2024/01/04	0	0.00	1	106.00	106.00	-1	9,105	-0.01%
2024/01/03	0	0.00	1	105.50	106.00	-1	9,143	-0.01%
2024/01/02	2	108.50	0	0.00	107.50	2	9,154	0.02%
2023/12/29	0.1	112.50	0	0.00	112.50	0.1	9,151	0.00%
2023/12/28	7	110.64	0	0.00	110.50	7	9,127	0.08%
2023/12/27	12	112.75	9	113.22	113.00	3	9,171	0.03%
2023/12/25	10	108.75	2	108.00	108.00	8	9,049	0.09%
2023/12/22	11	109.09	0	0.00	108.50	11	9,165	0.12%
2023/12/21	1	107.52	1	112.50	108.50	0	9,157	0.00%
2023/12/20	6	112.50	0	0.00	112.50	6	9,099	0.07%
2023/12/19	0.1	112.00	8	112.44	112.50	-7.9	9,077	-0.09%
2023/12/18	6	115.92	2	116.75	114.50	4	9,072	0.04%
2023/12/15	1	117.00	2	115.50	114.00	-1	9,089	-0.01%
2023/12/14	1	116.50	1	117.00	116.50	0	9,164	0.00%
2023/12/13	1	118.50	0	0.00	116.50	1	9,494	0.01%
2023/12/12	1	118.00	1	116.50	117.50	0	9,528	0.00%
2023/12/11	2	120.25	0	0.00	119.50	2	9,534	0.02%
2023/12/08	0	0.00	1	121.50	121.50	-1	9,510	-0.01%
2023/12/07	1	121.00	2	121.75	121.50	-1	9,597	-0.01%
2023/12/05	0	0.00	1	122.50	123.00	-1	9,620	-0.01%
2023/12/04	1	127.50	2	125.25	124.00	-1	9,548	-0.01%
2023/12/01	6	129.08	4	133.63	126.50	2	9,487	0.02%
2023/11/30	2.1	132.48	4	131.38	129.00	-1.9	9,439	-0.02%
2023/11/29	20	129.45	18.2	129.52	129.00	1.8	9,273	0.02%
2023/11/28	11.2	126.37	13.1	127.49	132.50	-1.9	8,835	-0.02%
2023/11/27	2	120.75	5	121.80	120.50	-3	8,525	-0.04%
2023/11/24	3.1	124.52	0	0.00	125.00	3.1	8,391	0.04%
2023/11/22	20	124.43	17	124.74	123.50	3	8,077	0.04%
2023/11/21	13	119.00	16	119.53	120.00	-3	7,731	-0.04%
2023/11/20	45	118.36	46	118.71	118.50	-1	7,474	-0.01%
2023/11/17	7	109.29	11	110.91	114.00	-4	6,753	-0.06%
2023/11/16	15	102.23	22	102.20	104.00	-7	6,357	-0.11%
2023/11/15	10	99.81	16.8	99.99	101.00	-6.8	6,083	-0.11%
2023/11/14	26	93.31	31	93.36	95.00	-5	5,613	-0.09%
2023/11/13	3	86.47	0	0.00	87.40	3	5,040	0.06%
2023/11/10	0	0.00	3	86.33	86.70	-3	4,932	-0.06%
2023/11/09	4.5	86.66	1	87.10	86.20	3.5	4,887	0.07%
2023/11/08	3	86.37	0	0.00	85.20	3	4,798	0.06%
2023/11/07	4	86.03	5	86.40	87.80	-1	4,648	-0.02%
2023/11/06	16	84.96	14	85.13	84.60	2	4,454	0.04%
2023/11/03	1	83.00	1	81.60	82.30	0	4,269	0.00%
2023/11/02	7	83.03	6	83.30	82.50	1	4,213	0.02%
2023/11/01	2	81.45	2	82.10	81.90	0	4,076	0.00%
2023/10/31	7	83.24	7	83.53	80.60	0	4,025	0.00%
2023/10/30	0	0.00	2	81.50	81.60	-2	3,916	-0.05%
2023/10/27	1	79.10	0	0.00	77.60	1	3,800	0.03%
2023/10/26	3	80.33	2	79.55	78.80	1	3,783	0.03%
2023/10/25	4	81.48	7	81.20	81.10	-3	3,776	-0.08%
2023/10/24	4	79.60	1	79.20	79.20	3	3,782	0.08%
2023/10/20	1	80.10	0	0.00	80.70	1	3,753	0.03%
2023/10/19	0	0.00	2	82.60	82.00	-2	3,700	-0.05%
2023/10/18	1	81.00	3	80.13	79.70	-2	3,577	-0.06%
2023/10/17	3	81.13	3	79.83	79.50	0	3,552	0.00%
2023/10/13	0	0.00	2	79.50	78.60	-2	3,450	-0.06%
2023/10/11	2	81.75	1	78.90	78.80	1	3,445	0.03%
2023/10/06	3	81.90	2	81.15	81.20	1	3,413	0.03%
2023/10/04	1	79.20	0	0.00	79.20	1	3,337	0.03%
2023/10/03	2	79.00	3	80.37	80.50	-1	3,340	-0.03%
2023/10/02	1	76.00	0	0.00	76.40	1	3,217	0.03%
2023/09/27	0	0.00	1	77.30	77.80	-1	3,180	-0.03%
2023/09/21	2	79.70	1	79.50	78.70	1	3,040	0.03%
2023/09/20	11	80.39	11	79.15	79.10	0	2,972	0.00%
2023/09/19	11	81.18	12	81.75	81.40	-1	2,883	-0.03%
2023/09/18	15	82.87	19.1	83.08	82.30	-4.1	2,756	-0.15%
2023/09/15	4	79.13	5	80.00	78.70	-1	2,391	-0.04%
2023/09/14	1	78.70	1	77.60	78.40	0	2,341	0.00%
2023/09/13	2	75.35	0	0.00	76.90	2	2,285	0.09%
2023/09/12	7	76.53	1	76.10	76.00	6	2,250	0.27%
2023/09/11	4	77.35	14	77.51	79.00	-10	2,131	-0.47%
2023/09/08	2	73.40	0	0.00	73.60	2	1,974	0.10%
2023/09/07	1	75.30	0	0.00	74.60	1	2,002	0.05%
2023/09/06	1	75.60	1	74.80	74.80	0	2,032	0.00%
2023/09/05	2	76.65	2	75.40	75.00	0	1,975	0.00%
2023/09/04	1	72.82	1	73.60	73.70	0	1,790	0.00%
2023/09/01	1	72.80	0	0.00	72.00	1	1,787	0.06%
2023/08/31	1	71.90	0	0.00	72.40	1	1,793	0.06%
2023/08/24	1	69.10	1	70.20	69.80	0	1,872	0.00%
2023/08/22	1	69.90	0	0.00	69.40	1	1,941	0.05%
2023/08/17	1	69.00	1	70.50	71.10	0	2,020	0.00%
2023/08/16	1	69.10	1	69.40	69.40	0	2,040	0.00%
2023/08/15	0	0.00	1	69.10	69.30	-1	2,055	-0.05%
2023/08/10	3	72.37	5	72.14	69.40	-2	2,148	-0.09%
2023/08/04	2	71.50	0	0.00	72.10	2	2,211	0.09%
2023/08/01	0	0.00	1	73.10	73.00	-1	2,412	-0.04%
2023/07/28	1	73.30	2.4	73.24	73.10	-1.4	2,435	-0.06%
2023/07/26	0.1	69.60	2	68.80	68.80	-1.9	2,367	-0.08%
2023/07/25	0.1	70.00	0	0.00	69.70	0.1	2,435	0.00%
2023/07/24	0.1	70.40	0	0.00	69.80	0.1	2,434	0.00%
2023/07/21	1	71.30	0	0.00	71.90	1	2,454	0.04%
2023/07/20	1	73.60	1	73.20	72.90	0	2,510	0.00%
2023/07/19	2	71.01	0	0.00	70.70	2	2,488	0.08%
2023/07/17	2	71.50	0	0.00	71.50	2	2,570	0.08%
2023/07/12	0	72.00	0	0.00	71.70	0	2,812	0.00%
2023/07/11	0	72.70	0	0.00	71.90	0	2,972	0.00%
2023/07/10	0	73.00	0	0.00	72.00	0	3,122	0.00%
2023/07/06	0	78.10	0	0.00	77.50	0	3,683	0.00%
2023/06/20	1	81.49	0	0.00	79.80	1	4,207	0.02%
2023/06/13	1	85.90	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	85.50	2	85.20	85.50	-2	4,682	-0.04%
2023/06/07	0	0.00	1	84.40	84.50	-1	4,753	-0.02%
2023/06/06	1	82.60	0	0.00	82.10	1	4,774	0.02%
2023/06/05	1	84.90	0	0.00	84.30	1	4,783	0.02%
2023/05/31	3	84.77	2	84.90	85.00	1	4,830	0.02%
2023/05/30	0	0.00	1	83.00	84.00	-1	4,864	-0.02%
2023/05/29	1	83.50	0	0.00	83.70	1	4,962	0.02%
2023/05/26	1	81.60	1	84.00	81.70	0	5,002	0.00%
2023/05/25	1	83.40	1	83.00	82.90	0	4,997	0.00%
2023/05/23	0	0.00	1	82.20	82.40	-1	5,182	-0.02%
2023/05/22	0	0.00	1	81.90	81.00	-1	5,231	-0.02%
2023/05/19	0	0.00	1	80.10	80.10	-1	5,370	-0.02%
2023/05/18	0	0.00	1	80.30	79.70	-1	5,492	-0.02%
2023/05/17	1	77.70	2	78.70	78.70	-1	5,465	-0.02%
2023/05/16	0	0.00	22	76.14	77.10	-22	5,439	-0.40%
2023/05/15	0	0.00	3	74.40	74.30	-3	5,379	-0.06%
2023/05/11	2	75.10	1	75.00	74.10	1	5,389	0.02%
2023/05/10	9	75.32	3	75.97	75.70	6	5,416	0.11%
2023/05/08	4	76.63	2	76.40	76.00	2	5,381	0.04%
2023/05/05	0	0.00	1	81.00	80.50	-1	5,271	-0.02%
2023/04/28	1	79.50	1	80.30	79.10	0	5,442	0.00%
2023/04/26	1	78.90	3	77.57	78.70	-2	5,359	-0.04%
2023/04/25	1	78.90	0	0.00	79.00	1	5,334	0.02%
2023/04/24	1	82.20	1	82.10	82.20	0	5,277	0.00%
2023/04/21	8	84.05	19	82.12	81.50	-11	5,285	-0.21%
2023/04/20	10	84.64	0	0.00	83.20	10	5,273	0.19%
2023/04/19	2	86.75	0	0.00	85.10	2	5,294	0.04%
2023/04/18	7	88.83	2	88.00	87.80	5	5,295	0.09%
2023/04/17	10	89.74	7	90.01	89.30	3	5,247	0.06%
2023/04/14	16	89.85	11	90.07	89.40	5	5,271	0.09%
2023/04/13	10	88.68	2	88.20	87.80	8	5,269	0.15%
2023/04/12	28	91.38	19	90.53	91.40	9	5,117	0.18%
2023/04/11	24	86.57	26	86.40	86.90	-2	4,723	-0.04%
2023/04/10	1	82.00	2	82.50	81.70	-1	4,506	-0.02%
2023/04/07	8	82.49	8	82.56	83.00	0	4,459	0.00%
2023/03/31	3	78.20	0	0.00	77.50	3	4,214	0.07%
2023/03/30	0.1	77.86	0	78.00	77.50	0.1	4,218	0.00%
2023/03/29	0	77.70	0	0.00	77.10	0	4,226	0.00%
2023/03/28	2	78.85	3	79.20	78.80	-1	4,247	-0.02%
2023/03/24	7	78.31	1	78.20	78.50	6	4,260	0.14%
2023/03/23	0	0.00	3	77.50	77.50	-3	4,255	-0.07%
2023/03/22	3	79.40	1	79.10	78.80	2	4,202	0.05%
2023/03/21	6	83.02	6	82.60	80.90	0	4,105	0.00%
2023/03/20	1	77.80	2	77.70	81.00	-1	3,858	-0.03%
2023/03/17	2	76.15	0	0.00	76.00	2	3,720	0.05%
2023/03/16	1	74.70	2	75.50	74.60	-1	3,706	-0.03%
2023/03/15	0	0.00	3	74.70	74.70	-3	3,719	-0.08%
2023/03/13	1	74.50	1	74.90	76.30	0	3,722	0.00%
2023/03/10	4	75.48	6	76.35	74.20	-2	3,704	-0.05%
2023/03/09	0	0.00	3	77.00	76.30	-3	3,732	-0.08%
2023/03/06	0	0.00	3	75.90	75.80	-3	3,708	-0.08%
2023/03/02	2	76.05	5	75.46	74.70	-3	3,712	-0.08%
2023/03/01	8	75.96	3	75.33	76.90	5	3,645	0.14%
2023/02/24	1	71.51	2.4	72.37	71.90	-1.4	3,589	-0.04%
2023/02/23	0	0.00	6	73.53	74.20	-6	3,562	-0.17%
2023/02/22	4.6	74.61	0	0.00	73.20	4.6	3,597	0.13%
2023/02/21	16	77.30	13	77.23	77.00	3	3,620	0.08%
2023/02/20	3	74.60	6	74.60	75.20	-3	3,691	-0.08%
2023/02/17	15	73.31	14	73.47	74.00	1	4,151	0.02%
2023/02/16	13	72.96	21	72.51	72.60	-8	4,027	-0.20%
2023/02/15	0	0.00	10	69.30	68.60	-10	4,068	-0.25%
2023/02/14	3	69.97	1	70.41	69.50	2	4,204	0.05%
2023/02/13	1	69.90	1	69.50	70.30	0	4,815	0.00%
2023/02/10	0	0.00	15	69.69	69.50	-15	5,014	-0.30%
2023/02/09	6.1	71.07	4	70.75	70.50	2.1	5,118	0.04%
2023/02/08	9	71.10	9	71.69	71.50	0	5,150	0.00%
2023/02/07	10	70.55	9	70.37	70.70	1	5,122	0.02%
2023/02/06	18	70.04	6	70.80	68.80	12	5,101	0.24%
2023/02/03	3	69.97	2	69.90	69.60	1	5,106	0.02%
2023/02/02	16.1	70.17	0	70.00	70.30	16.1	5,155	0.31%
2023/02/01	0	0.00	3	68.30	68.40	-3	5,177	-0.06%
2023/01/31	1	66.70	1	66.70	66.90	0	5,197	0.00%
2023/01/30	2	65.50	0	0.00	65.50	2	5,194	0.04%
2023/01/17	0	0.00	2	62.60	62.60	-2	5,189	-0.04%
2023/01/13	1	63.10	0	0.00	62.40	1	5,404	0.02%
2023/01/10	1	63.70	1	64.00	63.40	0	5,919	0.00%
2023/01/09	0	0.00	1	64.00	63.50	-1	6,065	-0.02%
2023/01/06	4	63.45	2	63.15	63.70	2	6,035	0.03%
2023/01/04	4	63.28	6.1	63.05	62.20	-2.1	5,993	-0.04%
2023/01/03	6.1	62.32	13.3	62.28	62.60	-7.2	5,910	-0.12%
2022/12/30	0	58.90	0	0.00	58.60	0	5,788	0.00%
2022/12/27	3	60.97	4	60.75	59.80	-1	5,866	-0.02%
2022/12/26	0	59.10	0	0.00	58.70	0	5,817	0.00%
2022/12/23	4	59.24	0	0.00	59.40	4	5,829	0.07%
2022/12/22	0	57.30	0	57.40	58.10	0	5,827	0.00%
2022/12/20	0	57.50	0	0.00	56.50	0	5,857	0.00%
2022/12/19	0	59.60	0	0.00	59.50	0	5,850	0.00%
2022/12/16	0	60.80	0	0.00	60.50	0	5,835	0.00%
2022/12/14	0	63.00	0	0.00	62.80	0	5,761	0.00%
2022/12/13	0	63.00	0	0.00	62.50	0	5,747	0.00%
2022/12/12	2	62.70	0	0.00	62.60	2	5,742	0.04%
2022/12/08	1.1	63.81	0	0.00	64.00	1.1	5,719	0.02%
2022/12/07	0	0.00	6	66.30	64.30	-6	5,716	-0.10%
2022/12/06	0	0.00	5	66.60	66.10	-5	5,696	-0.09%
2022/12/02	2	68.20	1	68.10	68.00	1	5,654	0.02%
2022/12/01	7	67.21	1	67.70	68.00	6	5,641	0.11%
2022/11/30	3	65.67	0	0.00	65.70	3	5,581	0.05%
2022/11/28	2	65.15	2	65.25	64.90	0	5,614	0.00%
2022/11/24	3	65.53	5	66.00	66.10	-2	5,615	-0.04%
2022/11/22	4	63.95	1	63.50	63.60	3	5,568	0.05%
2022/11/21	0	0.00	1	66.50	65.50	-1	5,547	-0.02%
2022/11/18	1	69.39	3	68.77	67.60	-2	5,540	-0.04%
2022/11/17	10	68.76	8	68.80	68.30	2	5,558	0.04%
2022/11/16	11	67.47	10	66.92	69.00	1	5,487	0.02%
2022/11/15	34	64.08	38	63.15	67.40	-4	5,320	-0.07%
2022/11/14	0	0.00	4	67.50	67.50	-4	4,863	-0.08%
2022/11/11	9	75.82	30	75.64	75.00	-21	4,998	-0.42%
2022/11/10	17	75.26	15	75.62	75.00	2	4,862	0.04%
2022/11/09	42	77.42	32	77.53	76.80	10	4,819	0.21%
2022/11/08	8	74.21	11	76.02	76.50	-3	4,351	-0.07%
2022/11/07	22	69.40	2	70.40	69.60	20	4,334	0.46%
2022/11/04	1	66.30	1	65.80	66.60	0	4,277	0.00%
2022/11/02	1	68.20	0	0.00	67.80	1	4,309	0.02%
2022/10/31	3	70.27	3	69.40	68.50	0	4,354	0.00%
2022/10/27	1	72.00	6	72.05	72.90	-5	4,307	-0.12%
2022/10/26	0	0.00	1	70.20	70.00	-1	4,326	-0.02%
2022/10/25	1	70.00	1	69.50	68.60	0	4,422	0.00%
2022/10/24	7	71.77	3	71.73	69.50	4	4,469	0.09%
2022/10/21	2	70.30	16	70.59	69.90	-14	4,596	-0.30%
2022/10/20	4	73.45	5	73.56	74.00	-1	4,546	-0.02%
2022/10/19	13	73.82	5	74.12	74.90	8	4,500	0.18%
2022/10/18	30	73.05	30	73.31	74.00	0	4,386	0.00%
2022/10/17	9	67.14	1	67.80	70.80	8	4,107	0.19%
2022/10/14	0	0.00	4	63.40	65.60	-4	3,981	-0.10%
2022/10/13	2	60.30	0	0.00	60.00	2	4,016	0.05%
2022/10/11	1	65.30	2	64.95	65.40	-1	4,023	-0.02%
2022/10/07	1	68.90	22	68.04	67.90	-21	4,017	-0.52%
2022/10/06	0	0.00	2	67.25	68.00	-2	4,013	-0.05%
2022/10/05	0	0.00	2	66.10	67.20	-2	4,016	-0.05%
2022/10/04	2	64.70	3	63.93	64.80	-1	4,013	-0.02%
2022/10/03	4	61.23	1	60.90	61.70	3	4,018	0.07%
2022/09/29	5	59.98	0	0.00	59.40	5	4,167	0.12%
2022/09/28	2	63.20	12	60.73	59.70	-10	4,243	-0.24%
2022/09/27	0	0.00	2	62.30	62.70	-2	4,281	-0.05%
2022/09/26	0	0.00	2	61.40	60.80	-2	4,336	-0.05%
2022/09/23	1	66.20	3	66.87	66.20	-2	4,392	-0.05%
2022/09/20	0	0.00	0	68.90	68.70	0	4,489	0.00%
2022/09/19	0	69.20	0	0.00	68.60	0	4,527	0.00%
2022/09/15	1	71.80	1	70.80	71.00	0	4,639	0.00%
2022/09/13	0	0.00	1	71.10	71.10	-1	4,779	-0.02%
2022/09/08	0	0.00	0	69.50	69.90	0	4,964	0.00%
2022/09/07	0	68.30	0	0.00	68.30	0	4,991	0.00%
2022/09/06	1	70.50	1	69.90	69.50	0	4,993	0.00%
2022/09/05	6	73.53	1	71.90	71.90	5	4,984	0.10%
2022/09/01	3	75.20	2	75.40	75.10	1	4,958	0.02%
2022/08/31	0	0.00	1	77.00	77.00	-1	4,952	-0.02%
2022/08/30	0	0.00	2	74.85	74.90	-2	4,964	-0.04%
2022/08/29	0	0.00	10	73.90	74.30	-10	4,984	-0.20%
2022/08/25	2	78.85	0	0.00	78.10	2	5,040	0.04%
2022/08/24	27	78.26	26	78.86	78.00	1	5,252	0.02%
2022/08/23	0	76.59	0	0.00	76.60	0	5,210	0.00%
2022/08/22	3	78.50	1	79.00	77.80	2	5,185	0.04%
2022/08/19	10	78.70	4	78.70	77.90	6	5,145	0.12%
2022/08/18	0	74.00	0	77.50	77.80	0	5,075	0.00%
2022/08/17	0	75.46	0	0.00	75.10	0	4,915	0.00%
2022/08/16	14	77.44	2	76.80	76.00	12	4,912	0.24%
2022/08/15	4	77.73	12	77.73	78.50	-8	4,862	-0.16%
2022/08/12	2	75.50	12	73.69	75.20	-10	4,746	-0.21%
2022/08/11	13	71.09	4	71.05	70.80	9	4,603	0.20%
2022/08/10	4	69.55	2	70.30	70.60	2	4,606	0.04%
2022/08/08	5	68.54	3	68.33	69.50	2	4,547	0.04%
2022/08/04	7	66.13	5	65.80	66.70	2	4,484	0.04%
2022/08/03	2	68.35	63.1	67.19	67.70	-61.1	4,456	-1.37%
2022/08/02	10.1	68.31	10	67.81	66.60	0.1	4,450	0.00%
2022/08/01	5	70.28	7	69.93	69.90	-2	4,395	-0.05%
2022/07/29	40	74.45	22	75.26	74.10	18	4,285	0.42%
2022/07/28	33	79.34	0	0.00	76.60	33	4,233	0.78%
2022/07/27	2	96.00	25	95.32	96.70	-23	4,070	-0.56%
2022/07/26	3	97.40	5	96.60	96.20	-2	4,018	-0.05%
2022/07/25	7	99.00	62	100.19	99.00	-55	4,036	-1.36%
2022/07/22	2	103.00	7	102.57	101.50	-5	4,072	-0.12%
2022/07/21	1	102.50	6	102.17	102.50	-5	4,139	-0.12%
2022/07/20	6	101.33	7	101.36	101.00	-1	4,284	-0.02%
2022/07/19	3.2	97.58	8	96.94	98.60	-4.8	4,288	-0.11%
2022/07/18	8	93.83	5	93.64	95.60	3	4,245	0.07%
2022/07/15	8	91.05	2	91.25	92.10	6	4,259	0.14%
2022/07/14	2	89.55	5	90.96	91.00	-3	4,246	-0.07%
2022/07/13	1	89.50	1	89.30	89.30	0	4,230	0.00%
2022/07/12	2	87.35	2	87.45	86.60	0	4,242	0.00%
2022/07/11	2	90.20	2	90.60	90.00	0	4,267	0.00%
2022/07/08	4	89.80	1	89.70	90.60	3	4,246	0.07%
2022/07/07	3	87.13	1	87.10	87.80	2	4,192	0.05%
2022/07/06	0	0.00	1	87.40	86.20	-1	4,143	-0.02%
2022/07/04	2	84.85	2	83.80	83.70	0	4,137	0.00%
2022/07/01	4	85.83	3	86.03	81.90	1	4,170	0.02%
2022/06/30	3	90.63	0	0.00	90.00	3	4,076	0.07%
2022/06/27	0	96.90	0	0.00	97.10	0	3,975	0.00%
2022/06/23	2	91.85	2	91.45	91.70	0	3,908	0.00%
2022/06/22	3	93.57	2	94.60	91.70	1	3,866	0.03%
2022/06/21	0	0.00	1	94.90	97.50	-1	3,801	-0.03%
2022/06/20	3	96.90	8	96.30	93.60	-5	3,775	-0.13%
2022/06/17	0	0.00	2	101.75	102.00	-2	3,668	-0.05%
2022/06/16	0	0.00	6	110.00	107.00	-6	3,615	-0.17%
2022/06/15	0	0.00	1	113.50	112.50	-1	3,608	-0.03%
2022/06/14	2	113.75	2	113.50	116.00	0	3,636	0.00%
2022/06/13	2	114.50	2	116.00	115.00	0	3,650	0.00%
2022/06/09	0	0.00	1	118.00	117.50	-1	3,667	-0.03%
2022/06/08	0	0.00	1	122.00	118.50	-1	3,680	-0.03%
2022/06/02	2	120.00	5	120.20	119.00	-3	3,742	-0.08%
2022/06/01	10	122.65	6	123.08	121.00	4	3,709	0.11%
2022/05/30	3	114.00	1	114.00	114.00	2	3,492	0.06%
2022/05/26	1	109.50	0	0.00	109.50	1	3,583	0.03%
2022/05/25	8	110.50	0	0.00	110.00	8	3,758	0.21%
2022/05/24	2	110.50	1	112.50	109.50	1	4,117	0.02%
2022/05/18	2	118.50	2	118.50	118.50	0	4,147	0.00%
2022/05/17	1	114.50	0	0.00	115.00	1	4,103	0.02%
2022/05/13	2	116.25	2	115.75	115.00	0	4,163	0.00%
2022/05/12	0	0.00	4	115.50	114.50	-4	4,183	-0.10%
2022/05/11	1	115.50	1	116.50	114.50	0	4,171	0.00%
2022/05/10	1	117.00	5	112.80	117.50	-4	4,182	-0.10%
2022/05/06	1	116.50	0	0.00	117.00	1	4,173	0.02%
2022/05/05	3	119.67	1	120.50	119.50	2	4,177	0.05%
2022/04/28	7	115.07	4	116.25	115.50	3	4,171	0.07%
2022/04/27	8	113.94	17	114.21	116.00	-9	4,117	-0.22%
2022/04/26	11	121.68	5.1	120.04	119.00	5.9	4,020	0.15%
2022/04/25	3	117.50	2	117.50	118.50	1	3,885	0.03%
2022/04/22	3	121.83	2	122.50	122.00	1	3,870	0.03%
2022/04/21	3	125.83	2	126.50	125.50	1	3,937	0.03%
2022/04/20	0	0.00	3	122.00	122.50	-3	3,919	-0.08%
2022/04/19	1	122.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	3	121.50	3	123.17	122.50	0	4,064	0.00%
2022/04/15	5	123.20	0	0.00	122.50	5	4,097	0.12%
2022/04/14	0	0.00	1	129.50	129.00	-1	4,152	-0.02%
2022/04/13	8	127.75	1	126.50	128.50	7	4,267	0.16%
2022/04/12	1	126.50	1	126.00	128.00	0	4,364	0.00%
2022/04/11	2	128.25	1	126.00	126.00	1	4,512	0.02%
2022/04/08	6	131.83	6	131.58	131.00	0	4,545	0.00%
2022/04/07	26	135.75	5	133.90	131.00	21	4,502	0.47%
2022/04/06	15	142.57	0	0.00	142.50	15	4,416	0.34%
2022/04/01	0	0.00	1	144.50	145.00	-1	4,538	-0.02%
2022/03/31	10	146.40	0	0.00	146.00	10	4,634	0.22%
2022/03/29	3	148.33	2	147.50	148.00	1	4,718	0.02%
2022/03/28	4	146.87	1	147.00	147.00	3	4,760	0.06%
2022/03/25	1	149.50	0	0.00	149.50	1	4,806	0.02%
2022/03/24	0	0.00	2	151.00	152.00	-2	4,901	-0.04%
2022/03/23	0	0.00	10	150.50	151.50	-10	4,982	-0.20%
2022/03/22	0	0.00	10	147.50	148.00	-10	5,150	-0.19%
2022/03/21	10	150.50	10	152.50	150.00	0	5,207	0.00%
2022/03/18	0	0.00	3	148.50	149.00	-3	5,238	-0.06%
2022/03/17	17	148.29	17	148.53	148.00	0	5,245	0.00%
2022/03/14	0	0.00	1	148.00	148.00	-1	5,398	-0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/09	6	145.92	1	145.00	146.00	5	5,782	0.09%
2022/03/08	6	144.00	10	144.50	142.50	-4	5,897	-0.07%
2022/03/07	1	147.50	0	0.00	147.00	1	5,927	0.02%
2022/03/04	10	154.00	0	0.00	153.00	10	5,994	0.17%
2022/03/02	4	157.25	2	156.25	156.50	2	6,211	0.03%
2022/03/01	10	153.00	1	153.50	153.50	9	6,202	0.15%
2022/02/25	13	159.12	1	156.50	152.00	12	6,280	0.19%
2022/02/24	14	156.68	30	155.98	156.00	-16	6,265	-0.26%
2022/02/23	1	154.50	3	151.17	154.50	-2	6,083	-0.03%
2022/02/22	1	146.50	1	148.00	146.00	0	6,358	0.00%
2022/02/21	10	149.50	6	148.67	149.50	4	7,504	0.05%
2022/02/18	3	148.00	3	147.50	150.00	0	8,235	0.00%
2022/02/17	1	149.00	0	0.00	149.50	1	8,303	0.01%
2022/02/16	1	148.00	2	148.75	147.50	-1	8,404	-0.01%
2022/02/15	14	146.79	0	0.00	146.00	14	8,455	0.17%
2022/02/14	6	149.42	6	149.08	149.50	0	8,475	0.00%
2022/02/11	3	153.17	0	0.00	152.50	3	8,516	0.04%
2022/02/09	2	155.00	1	155.50	156.50	1	8,765	0.01%
2022/02/08	3	148.50	12	151.67	153.00	-9	8,868	-0.10%
2022/02/07	5	144.00	1	143.50	146.50	4	8,910	0.04%
2022/01/26	6	145.50	0	0.00	145.50	6	8,992	0.07%
2022/01/25	0	0.00	0	148.00	145.00	0	9,153	0.00%
2022/01/24	5	147.90	4	147.25	149.50	1	9,426	0.01%
2022/01/21	3	150.51	0	0.00	149.50	3	9,663	0.03%
2022/01/20	11	153.55	11	154.05	154.00	0	10,078	0.00%
2022/01/19	4	155.38	4	154.75	155.00	0	10,230	0.00%
2022/01/17	2	153.50	2	156.50	157.50	0	10,516	0.00%
2022/01/14	9	149.89	1	153.50	152.00	8	10,633	0.08%
2022/01/13	10	155.50	0	0.00	155.00	10	11,031	0.09%
2022/01/12	15	154.67	8	154.13	156.00	7	11,081	0.06%
2022/01/11	9	159.56	5	160.60	159.00	4	11,147	0.04%
2022/01/10	4	161.75	7	161.00	163.50	-3	11,206	-0.03%
2022/01/07	14	161.86	4	160.50	159.00	10	11,373	0.09%
2022/01/06	11	163.23	10	163.50	163.00	1	11,458	0.01%
2022/01/05	2	167.75	14	170.29	167.50	-12	11,517	-0.10%
2022/01/04	7	176.50	7	175.86	172.50	0	11,520	0.00%
2022/01/03	2	173.50	7	173.00	176.50	-5	11,503	-0.04%
2021/12/30	0	0.00	6	172.25	171.50	-6	11,577	-0.05%
2021/12/28	15	172.50	6	174.08	171.00	9	12,314	0.07%
2021/12/27	0	173.00	6	171.92	173.00	-6	12,392	-0.05%
2021/12/24	4	167.38	0.1	169.50	167.50	4	12,543	0.03%
2021/12/22	2	171.50	10	174.00	171.00	-8	12,757	-0.06%
2021/12/21	12	170.67	4	170.88	172.50	8	12,817	0.06%
2021/12/20	2	171.50	2	173.75	170.50	0	12,865	0.00%
2021/12/17	1	170.00	1	170.50	170.00	0	12,878	0.00%
2021/12/16	41	172.26	41	172.71	173.00	0	12,975	0.00%
2021/12/15	2	163.00	2	164.00	167.50	0	12,895	0.00%
2021/12/14	6	161.17	1	160.50	160.50	5	12,907	0.04%
2021/12/13	1	167.50	4	167.13	167.00	-3	12,940	-0.02%
2021/12/10	4	166.50	16	166.41	165.50	-12	13,087	-0.09%
2021/12/09	1	170.50	0	0.00	169.00	1	13,075	0.01%
2021/12/08	1	174.00	0	0.00	173.00	1	13,121	0.01%
2021/12/07	13	176.65	16	173.53	173.00	-3	13,391	-0.02%
2021/12/06	2	173.00	2	172.00	172.50	0	13,493	0.00%
2021/12/03	10	168.50	10	170.50	170.50	0	13,607	0.00%
2021/12/02	3	167.17	3	167.17	166.50	0	13,776	0.00%
2021/11/30	0	167.00	1	166.00	166.00	-1	14,345	-0.01%
2021/11/29	2	160.00	1	163.00	163.50	1	14,557	0.01%
2021/11/26	5	168.00	8	165.38	162.50	-3	14,708	-0.02%
2021/11/25	1	169.00	1	169.50	168.00	0	15,011	0.00%
2021/11/23	48	169.60	42	170.93	169.00	6	15,233	0.04%
2021/11/22	2	176.00	1	176.50	176.50	1	15,337	0.01%
2021/11/19	22	176.02	25	178.16	172.50	-3	15,709	-0.02%
2021/11/18	110.1	176.92	88.1	177.81	173.50	22	15,879	0.14%	大買/
2021/11/17	23	168.89	29	167.88	171.50	-6	15,099	-0.04%
2021/11/15	6	157.75	0	0.00	156.50	6	15,536	0.04%
2021/11/12	0	0.00	1	157.00	155.00	-1	16,770	-0.01%
2021/11/11	2	153.25	1	156.50	154.50	1	16,996	0.01%
2021/11/10	2	152.50	0	0.00	152.50	2	17,198	0.01%
2021/11/09	1	156.50	16	155.97	155.50	-15	17,489	-0.09%
2021/11/08	0	0.00	4	152.25	152.00	-4	17,513	-0.02%
2021/11/05	0	0.00	2	146.75	148.50	-2	17,807	-0.01%
2021/11/04	3	144.67	0	0.00	144.50	3	18,007	0.02%
2021/11/03	1	147.00	2	146.25	148.50	-1	18,247	-0.01%
2021/11/02	17	149.18	1	150.00	144.00	16	18,473	0.09%
2021/11/01	10	153.65	5.1	155.66	150.00	5	18,641	0.03%
2021/10/29	20	164.23	35	165.17	160.00	-15	18,846	-0.08%
2021/10/28	33	167.47	36	166.13	164.00	-3	19,154	-0.02%
2021/10/27	6	157.17	3	155.83	158.50	3	19,858	0.02%
2021/10/26	27	154.02	15	155.07	152.50	12	20,775	0.06%
2021/10/25	12	146.38	11	146.45	149.00	1	21,535	0.00%
2021/10/22	16	149.28	13	149.65	148.00	3	22,191	0.01%
2021/10/21	27	155.72	31	155.10	151.00	-4	22,793	-0.02%
2021/10/20	8	147.69	4	146.88	147.00	4	23,424	0.02%
2021/10/19	8	146.13	7	145.07	145.50	1	24,926	0.00%
2021/10/18	9	141.89	12	141.83	143.00	-3	25,500	-0.01%
2021/10/15	16	140.75	16	140.38	141.00	0	25,649	0.00%
2021/10/14	8	137.13	11.1	138.59	139.00	-3.1	25,598	-0.01%
2021/10/13	4	135.38	13	135.04	134.00	-9	25,541	-0.04%
2021/10/12	8	139.88	9	141.89	139.00	-1	25,547	0.00%
2021/10/08	5	144.40	1	150.00	145.00	4	25,639	0.02%
2021/10/07	66	146.35	67	146.77	147.00	-1	25,668	0.00%
2021/10/06	28	147.41	34	147.63	140.00	-6	25,703	-0.02%
2021/10/05	12	147.29	11	149.45	150.50	1	25,490	0.00%
2021/10/04	40	142.46	42	144.24	139.50	-2	25,173	-0.01%
2021/10/01	30	149.50	21	150.33	148.50	9	25,123	0.04%
2021/09/30	15	153.20	19	153.42	155.00	-4	25,106	-0.02%
2021/09/29	17	153.76	17	155.53	153.50	0	25,212	0.00%
2021/09/28	8	162.38	7	163.00	162.00	1	25,688	0.00%
2021/09/27	1	168.00	2	168.75	168.00	-1	25,883	0.00%
2021/09/24	14	165.50	12	164.63	164.00	2	26,181	0.01%
2021/09/23	17	160.53	16	158.88	161.00	1	26,339	0.00%
2021/09/22	3	162.50	10	161.30	160.50	-7	26,604	-0.03%
2021/09/17	19	167.92	12	166.04	169.50	7	26,950	0.03%
2021/09/16	6	168.25	7	167.07	165.50	-1	27,110	0.00%
2021/09/15	17	167.20	15	166.60	165.00	2	27,266	0.01%
2021/09/14	3	178.17	6	176.83	176.50	-3	27,647	-0.01%
2021/09/13	7	180.42	7	178.36	175.00	0	28,072	0.00%
2021/09/10	28	184.48	7	182.71	179.00	21	28,528	0.07%
2021/09/09	40	178.79	44	177.47	179.50	-4	28,530	-0.01%
2021/09/08	27.4	172.92	31	173.16	169.00	-3.6	28,671	-0.01%
2021/09/07	56	175.69	46	177.11	176.50	10	29,141	0.03%
2021/09/06	39	173.56	37.1	174.94	174.50	1.9	29,420	0.01%
2021/09/03	35	181.76	72	182.65	180.50	-37	29,785	-0.12%
2021/09/02	29.4	189.64	33	193.77	186.00	-3.6	30,498	-0.01%
2021/09/01	57	193.93	44	192.78	195.50	13	31,476	0.04%
2021/08/31	43.1	193.92	39.1	193.98	191.50	4	32,096	0.01%
2021/08/30	16	189.81	11	189.68	189.00	5	32,647	0.02%
2021/08/27	26	190.17	27	189.98	190.50	-1	33,242	0.00%
2021/08/26	40.1	192.10	32	191.19	190.50	8.1	34,115	0.02%
2021/08/25	69	191.30	73.2	192.59	193.50	-4.2	35,424	-0.01%
2021/08/24	29	191.36	33	197.94	190.00	-4	35,921	-0.01%
2021/08/23	31.1	200.94	29	200.84	202.00	2.1	36,217	0.01%
2021/08/20	43.1	194.30	46	192.15	190.50	-2.9	36,492	-0.01%
2021/08/19	38	198.88	37	200.54	189.50	1	36,702	0.00%
2021/08/18	155	198.89	147	199.44	208.00	8	36,877	0.02%	大買/大賣/
2021/08/17	23.2	216.11	23	216.72	207.50	0.2	37,064	0.00%
2021/08/16	51	221.34	27	221.78	221.00	24	37,988	0.06%
2021/08/13	68.1	236.46	87	235.65	224.00	-18.9	38,240	-0.05%
2021/08/12	17.2	238.03	10	239.45	236.50	7.2	38,758	0.02%
2021/08/11	49	237.65	59	237.52	237.00	-10	39,687	-0.03%
2021/08/10	17.1	252.42	8	253.69	248.50	9.1	39,841	0.02%
2021/08/09	26	260.75	22	255.66	252.00	4	40,193	0.01%
2021/08/06	19	266.24	23	268.67	269.50	-4	41,121	-0.01%
2021/08/05	31.2	267.62	27	267.11	265.50	4.2	41,868	0.01%
2021/08/04	45	276.08	23	277.70	274.00	22	42,818	0.05%
2021/08/03	41	286.89	60.1	286.09	282.50	-19.1	42,779	-0.04%
2021/08/02	140.1	291.64	127.1	291.27	280.00	13	42,832	0.03%	大買/大賣/
2021/07/30	102.1	282.12	91.1	282.72	276.50	11	42,231	0.03%	大買/
2021/07/29	205	260.96	206	261.13	275.00	-1	41,722	0.00%	大買/大賣/
2021/07/28	67	267.78	33	271.11	261.00	34	41,284	0.08%
2021/07/27	32	282.00	69.1	282.31	290.00	-37.1	41,322	-0.09%
2021/07/26	95.1	282.61	149.2	279.55	276.00	-54.2	40,993	-0.13%	大賣/
2021/07/23	149.1	264.95	206.4	264.63	270.50	-57.2	40,197	-0.14%	大買/大賣/
2021/07/22	54	244.86	109.1	244.09	246.00	-55.1	39,107	-0.14%	大賣/
2021/07/21	14	219.78	10	219.05	224.00	4	38,837	0.01%
2021/07/20	19	221.37	6	215.25	214.00	13	39,098	0.03%
2021/07/19	25	226.08	12	228.21	226.00	13	39,414	0.03%
2021/07/16	19	222.95	24	223.50	225.50	-5	39,721	-0.01%
2021/07/15	12	216.75	13	221.77	224.50	-1	40,297	0.00%
2021/07/14	9	212.44	14.2	209.34	215.50	-5.2	41,013	-0.01%
2021/07/13	4.1	215.56	0	0.00	210.00	4.1	41,311	0.01%
2021/07/12	2	222.75	1	222.50	221.00	1	42,235	0.00%
2021/07/09	2	222.26	2.7	222.07	220.50	-0.7	43,038	0.00%
2021/07/08	3	225.50	6.1	227.67	225.00	-3.1	43,962	-0.01%
2021/07/07	22	228.41	8.1	229.42	224.00	14	44,613	0.03%
2021/07/06	17.6	232.53	14	234.32	231.00	3.6	45,041	0.01%
2021/07/05	50	239.04	31	239.94	238.50	19	45,758	0.04%
2021/07/02	7.1	228.24	6.1	226.66	228.00	1.1	45,754	0.00%
2021/07/01	35	227.60	24	227.79	222.00	11	45,948	0.02%
2021/06/30	34	224.41	44	224.53	226.00	-10	46,289	-0.02%
2021/06/29	47	228.76	11	230.09	219.00	36	46,999	0.08%
2021/06/28	19.1	229.66	11	230.45	233.00	8.1	46,737	0.02%
2021/06/25	4	219.63	5	221.00	220.00	-1	46,470	0.00%
2021/06/24	18	217.03	16	218.16	217.00	2	46,369	0.00%
2021/06/23	56	220.84	48	219.97	217.50	8	46,246	0.02%
2021/06/22	30	215.27	29	215.17	212.50	1	45,753	0.00%
2021/06/21	47.1	213.11	49.1	212.62	208.00	-2	45,360	0.00%
2021/06/18	31	223.00	26	226.79	222.50	5	44,912	0.01%
2021/06/17	8	223.94	7	224.21	228.50	1	44,681	0.00%
2021/06/16	92.2	234.35	44.3	232.36	223.00	47.9	44,410	0.11%
2021/06/15	41.4	244.10	31.1	244.53	242.50	10.3	43,982	0.02%
2021/06/11	69.1	242.71	59	242.55	241.00	10.1	44,896	0.02%
2021/06/10	141.1	245.09	139	245.76	240.00	2.1	44,973	0.00%	大買/大賣/
2021/06/09	156.5	238.96	167	239.75	248.00	-10.5	44,862	-0.02%	大買/大賣/
2021/06/08	162.5	241.20	124	241.12	230.50	38.5	44,752	0.09%	大買/大賣/
2021/06/07	120	229.20	141.1	230.94	238.00	-21.2	44,289	-0.05%	大買/大賣/
2021/06/04	52.1	228.87	70	230.93	226.50	-17.9	43,743	-0.04%
2021/06/03	75	225.73	73.2	227.82	230.00	1.8	43,243	0.00%
2021/06/02	79.2	227.30	132.6	228.10	216.00	-53.4	42,269	-0.13%	大賣/
2021/06/01	90.7	230.22	75	226.86	232.50	15.7	40,906	0.04%
2021/05/31	59.1	207.23	89.1	207.54	211.50	-30.1	39,973	-0.08%
2021/05/28	61.1	202.26	49.1	202.50	199.50	12	39,364	0.03%
2021/05/27	34.1	197.23	29	197.52	200.00	5.1	39,070	0.01%
2021/05/26	103.3	197.53	86	196.85	192.50	17.3	38,520	0.04%	大買/
2021/05/25	152	201.30	123	201.48	199.50	29	37,898	0.08%	大買/大賣/
2021/05/24	73	183.09	77	185.31	190.00	-4	36,643	-0.01%
2021/05/21	85	171.28	81	171.14	176.00	4	35,838	0.01%
2021/05/20	125	173.99	109.5	174.55	169.00	15.5	35,635	0.04%	大買/大賣/
2021/05/19	125.5	171.99	101	171.61	179.00	24.5	35,152	0.07%	大買/大賣/
2021/05/18	38	159.05	62	158.94	163.00	-24	34,334	-0.07%
2021/05/17	137	159.31	153	156.60	148.50	-16	34,113	-0.05%	大買/大賣/
2021/05/14	142.3	173.80	141	174.25	164.50	1.3	33,842	0.00%	大買/大賣/
2021/05/13	121	166.54	104.5	166.70	171.00	16.5	32,760	0.05%	大買/大賣/
2021/05/12	176.5	159.94	204.5	160.17	161.00	-28	31,940	-0.09%	大買/大賣/
2021/05/11	26	167.38	25.2	168.00	162.50	0.9	30,804	0.00%
2021/05/10	96	187.07	65	188.02	180.50	31	30,623	0.10%
2021/05/07	55	180.89	44	182.68	183.00	11	30,225	0.04%
2021/05/06	48.5	173.38	46	173.46	171.00	2.5	29,853	0.01%
2021/05/05	28	180.84	44	178.77	172.50	-16	29,380	-0.05%
2021/05/04	77	178.53	89	177.30	191.50	-12	29,111	-0.04%
2021/05/03	29	187.95	28	185.91	179.50	1	28,545	0.00%
2021/04/29	36.2	201.20	37	200.80	199.00	-0.8	28,395	0.00%
2021/04/28	50	201.30	53	203.00	201.00	-3	28,586	-0.01%
2021/04/27	32	201.83	32	202.98	195.50	0	28,353	0.00%
2021/04/26	69	197.51	62	198.15	196.50	7	28,220	0.02%
2021/04/23	15	187.30	23	187.93	193.50	-8	28,108	-0.03%
2021/04/22	66	183.35	76	184.03	176.00	-10	28,446	-0.04%
2021/04/21	33	176.29	34	177.10	179.00	-1	28,387	0.00%
2021/04/20	67	198.78	54	200.35	182.00	13	27,900	0.05%
2021/04/19	42.5	203.89	29	200.45	198.50	13.5	27,235	0.05%
2021/04/16	199	231.86	191	231.17	220.50	8	27,122	0.03%	大買/大賣/
2021/04/15	175.1	207.10	173	207.69	220.00	2.1	26,314	0.01%	大買/大賣/
2021/04/14	135	200.40	159	200.93	200.00	-24	25,679	-0.09%	大買/大賣/
2021/04/13	127	210.24	102	209.97	202.50	25	24,924	0.10%	大買/大賣/
2021/04/12	84.3	213.32	85	214.88	202.50	-0.7	24,342	0.00%
2021/04/09	162	237.87	190	238.09	225.00	-28	23,930	-0.12%	大買/大賣/
2021/04/08	88	232.66	46	232.64	236.50	42	23,464	0.18%
2021/04/07	70.2	216.30	62	216.59	215.00	8.1	23,107	0.04%
2021/04/06	60	214.28	66.9	216.86	218.50	-6.9	22,891	-0.03%
2021/04/01	111.7	190.71	137	188.38	199.00	-25.3	22,675	-0.11%	大買/大賣/
2021/03/31	22	185.39	72.9	183.09	181.00	-50.9	22,011	-0.23%
2021/03/30	29.9	180.55	22.6	178.70	183.50	7.3	22,479	0.03%
2021/03/29	14	170.79	17.6	172.86	174.00	-3.6	22,643	-0.02%
2021/03/26	39	156.85	11	156.14	158.50	28	23,226	0.12%
2021/03/25	4.2	144.89	20.8	146.04	144.50	-16.6	23,434	-0.07%
2021/03/24	2.1	149.52	7.3	148.21	148.00	-5.2	23,608	-0.02%
2021/03/23	6	152.58	2	150.75	152.00	4	23,801	0.02%
2021/03/22	12	154.71	17.1	154.54	154.00	-5.1	24,108	-0.02%
2021/03/19	5	156.40	18	159.32	159.00	-13	24,041	-0.05%
2021/03/18	22.2	148.32	23	150.38	152.50	-0.8	23,912	0.00%
2021/03/17	211.5	143.88	186.6	144.18	139.00	24.9	23,843	0.10%	大買/大賣/
2021/03/16	150.8	145.84	151	145.91	148.50	-0.2	22,616	0.00%	大買/大賣/
2021/03/15	182	130.80	161	128.84	135.00	21	21,961	0.10%	大買/大賣/
2021/03/12	155.2	118.96	156.1	118.62	123.00	-0.9	21,016	0.00%	大買/大賣/
2021/03/11	29.9	107.10	137.1	110.23	112.00	-107.2	19,953	-0.54%	大賣/鉅額交易
2021/03/10	59.2	103.75	49.4	104.90	102.00	9.8	19,630	0.05%
2021/03/09	23	98.03	18.3	98.53	100.00	4.8	19,296	0.02%
2021/03/08	8.2	98.45	5.2	98.17	96.10	3	19,365	0.02%
2021/03/05	48.1	99.23	29	99.92	99.20	19.1	19,397	0.10%
2021/03/04	30.2	101.68	19	101.82	101.50	11.2	19,409	0.06%
2021/03/03	81	101.61	19.5	103.04	101.00	61.5	19,427	0.32%
2021/03/02	70.5	106.09	54	105.72	104.50	16.5	19,354	0.09%
2021/02/26	21	101.00	27	100.50	99.80	-6	19,082	-0.03%
2021/02/25	14	105.64	13	105.62	101.00	1	18,950	0.01%
2021/02/24	16	111.28	13	113.08	106.50	3	18,832	0.02%
2021/02/23	79	111.42	76	111.67	113.50	3	18,669	0.02%
2021/02/22	24	105.96	22	106.48	109.00	2	18,470	0.01%
2021/02/19	35	100.87	37	101.35	99.70	-2	18,188	-0.01%
2021/02/18	27	97.27	28	98.07	99.30	-1	17,890	-0.01%
2021/02/17	15	94.35	12	93.98	94.80	3	17,744	0.02%
2021/02/05	69	88.57	65	88.83	88.30	4	17,606	0.02%
2021/02/04	15	84.11	15	84.19	83.10	0	17,491	0.00%
2021/02/03	13	84.08	13	83.89	83.60	0	17,453	0.00%
2021/02/02	15	82.99	15	82.39	81.90	0	17,654	0.00%
2021/02/01	23	81.79	23	81.97	81.60	0	17,735	0.00%
2021/01/29	14	87.54	13	86.83	84.00	1	17,492	0.01%
2021/01/28	7	90.77	7	90.26	88.40	0	17,286	0.00%
2021/01/27	2	91.80	3	91.87	90.80	-1	17,175	-0.01%
2021/01/26	24	92.85	24.2	93.36	90.80	-0.2	17,215	0.00%
2021/01/25	3	97.47	2.2	97.56	95.60	0.8	16,996	0.00%
2021/01/22	29	100.21	29	100.49	101.00	0	17,006	0.00%
2021/01/21	12	97.08	18	96.33	97.90	-6	16,945	-0.04%
2021/01/20	14	101.62	6.7	106.12	98.60	7.3	16,813	0.04%
2021/01/19	21	109.19	22	109.00	109.50	-1	16,898	-0.01%
2021/01/18	17	109.18	15	109.07	108.50	2	16,782	0.01%
2021/01/15	92.1	110.45	85	110.87	110.50	7.1	16,420	0.04%
2021/01/14	8	103.75	31	103.71	106.00	-23	15,638	-0.15%
2021/01/13	25	97.67	25	98.34	96.60	0	15,309	0.00%
2021/01/12	38	95.01	38	94.83	93.50	0	15,066	0.00%
2021/01/11	40	95.82	41	96.85	98.00	-1	14,830	-0.01%
2021/01/08	53	92.10	44	92.63	92.90	9	14,485	0.06%
2021/01/07	9	89.93	20	87.79	91.90	-11	14,161	-0.08%
2021/01/06	16	89.79	20	89.94	86.10	-4	13,867	-0.03%
2021/01/05	48	88.60	54	88.29	87.90	-6	13,629	-0.04%
2021/01/04	14	92.34	22	92.71	90.70	-8	13,423	-0.06%
2020/12/31	70	96.63	47	96.16	93.50	23	13,225	0.17%
2020/12/30	36	96.13	39	96.32	95.10	-3	12,730	-0.02%
2020/12/29	23	99.55	20	97.80	95.50	3	12,492	0.02%
2020/12/28	60	96.56	71	97.42	99.00	-11	12,246	-0.09%
2020/12/25	4	89.80	4	89.45	91.50	0	11,791	0.00%
2020/12/24	59	88.55	40	87.64	87.50	19	11,465	0.17%
2020/12/23	47	81.61	50	82.39	85.00	-3	10,799	-0.03%
2020/12/22	36	85.23	36	85.01	77.50	0	10,442	0.00%
2020/12/21	33	78.09	43.1	78.68	80.80	-10.1	9,725	-0.10%
2020/12/18	35	72.84	34	73.11	73.50	1	9,411	0.01%
2020/12/17	2	70.95	2	69.70	72.20	0	9,180	0.00%
2020/12/16	5	69.68	1	72.50	68.40	4	8,966	0.04%
2020/12/15	0	0.00	5	68.50	67.70	-5	8,530	-0.06%
2020/12/11	0	0.00	4	69.60	68.70	-4	8,405	-0.05%
2020/12/10	5	68.22	1	72.30	67.50	4	8,237	0.05%
2020/12/09	10	67.41	6	69.15	69.90	4	8,013	0.05%
2020/12/07	0	0.00	1	64.20	65.10	-1	7,784	-0.01%
2020/12/04	1	64.80	1	66.90	64.80	0	7,756	0.00%
2020/12/02	6	67.87	10	68.83	66.50	-4	7,624	-0.05%
2020/12/01	3	66.50	1	66.20	65.70	2	7,342	0.03%
2020/11/30	6	65.27	18	65.07	66.60	-12	7,166	-0.17%
2020/11/27	6	62.20	6	61.70	62.50	0	6,971	0.00%
2020/11/26	13	61.84	13.1	60.76	61.90	-0.1	6,865	0.00%
2020/11/25	2	59.50	0	0.00	59.10	2	6,848	0.03%
2020/11/24	5	59.94	1	60.10	60.90	4	6,805	0.06%
2020/11/20	0	0.00	1.7	59.67	59.80	-1.7	6,750	-0.03%
2020/11/19	2	59.40	1	60.50	58.40	1	6,661	0.02%
2020/11/18	0	0.00	1	57.60	57.20	-1	6,590	-0.02%
2020/11/17	1	58.00	1	57.10	57.40	0	6,694	0.00%
2020/11/16	5	57.42	4	57.60	57.00	1	6,670	0.01%
2020/11/13	16	56.90	18	56.81	57.10	-2	6,614	-0.03%
2020/11/12	6	55.17	6	56.80	55.00	0	6,515	0.00%
2020/11/11	3	55.83	4	56.05	56.30	-1	6,390	-0.02%
2020/11/10	32	56.51	42	56.17	56.30	-10	6,437	-0.16%
2020/11/09	16	52.69	4	54.55	54.80	12	6,022	0.20%
2020/11/06	1	50.60	5	50.50	49.90	-4	5,797	-0.07%
2020/11/05	4	50.66	4	50.05	50.30	0	5,845	0.00%
2020/11/04	1	49.70	1	49.60	50.40	0	5,846	0.00%
2020/11/03	9	50.17	13	50.42	49.70	-4	5,814	-0.07%
2020/11/02	13	51.89	9	51.60	52.00	4	5,817	0.07%
2020/10/30	23	52.44	17	52.86	51.20	6	5,847	0.10%
2020/10/29	24	51.94	24.1	52.51	52.50	-0.1	5,939	0.00%
2020/10/28	21	50.61	19.7	50.85	51.20	1.3	5,850	0.02%
2020/10/27	14	49.00	17	48.81	48.40	-3	5,502	-0.05%
2020/10/26	13	46.88	10	46.77	47.00	3	5,212	0.06%
2020/10/13	0	0.00	1	33.95	33.80	-1	5,092	-0.02%
2020/10/08	3	34.25	4	33.95	34.15	-1	5,174	-0.02%
2020/10/06	0	0.00	1	33.60	33.50	-1	5,610	-0.02%
2020/10/05	1	33.25	0	0.00	33.25	1	5,803	0.02%
2020/09/29	10	32.42	10	32.51	32.30	0	6,154	0.00%
2020/09/25	4	31.34	0	0.00	30.55	4	6,892	0.06%
2020/09/24	2	32.45	0	0.00	32.05	2	7,514	0.03%
2020/09/23	4	33.48	2	33.33	33.30	2	7,630	0.03%
2020/09/22	2	33.00	2	33.65	33.60	0	7,661	0.00%
2020/09/21	0	0.00	10	33.84	33.40	-10	7,659	-0.13%
2020/09/16	2	33.00	0	0.00	33.00	2	8,187	0.02%
2020/09/14	0	0.00	1	33.30	33.20	-1	8,419	-0.01%
2020/09/11	1	32.40	0	0.00	32.45	1	8,468	0.01%
2020/09/10	10	33.30	0	0.00	32.65	10	8,504	0.12%
2020/08/31	5	33.10	8	33.52	33.05	-3	9,520	-0.03%
2020/08/26	3	33.25	1	33.00	33.00	2	9,797	0.02%
2020/08/25	2	33.65	0	0.00	33.25	2	9,811	0.02%
2020/08/21	0	0.00	10	33.55	33.45	-10	9,858	-0.10%
2020/08/20	15	33.35	16	33.75	32.95	-1	9,864	-0.01%
2020/08/19	6	36.28	49	36.50	35.95	-43	9,753	-0.44%
2020/08/18	10	37.63	1	37.20	37.05	9	9,735	0.09%
2020/08/17	1	37.30	5	37.38	37.30	-4	9,709	-0.04%
2020/08/14	5	36.42	0	0.00	36.40	5	9,816	0.05%
2020/08/13	5	38.45	0	0.00	36.85	5	9,891	0.05%
2020/08/12	3	37.05	15	37.55	37.95	-12	9,990	-0.12%
2020/08/11	5	36.22	0	0.00	35.85	5	9,929	0.05%
2020/08/10	8	37.64	0	0.00	37.00	8	10,113	0.08%
2020/08/07	5	38.10	11	38.05	37.90	-6	10,364	-0.06%
2020/08/06	10	37.78	4	38.70	37.50	6	11,129	0.05%
2020/08/05	3	38.23	22	37.91	38.45	-19	11,261	-0.17%
2020/08/03	6	37.20	0	0.00	37.00	6	11,809	0.05%
2020/07/31	13	37.19	5	36.80	36.85	8	12,486	0.06%
2020/07/30	0	0.00	16	36.92	36.70	-16	12,943	-0.12%
2020/07/29	6	35.50	2	35.50	35.75	4	13,194	0.03%
2020/07/28	9	37.30	14	37.33	35.55	-5	13,258	-0.04%
2020/07/27	1	37.00	3	36.90	36.70	-2	13,268	-0.02%
2020/07/24	15	37.27	6	37.64	36.00	9	13,356	0.07%
2020/07/23	8	38.03	22	37.80	38.00	-14	13,411	-0.10%
2020/07/22	11	36.56	0	0.00	36.20	11	13,559	0.08%
2020/07/21	1	36.00	1	36.15	36.20	0	13,699	0.00%
2020/07/20	0	0.00	3	35.95	35.85	-3	13,805	-0.02%
2020/07/16	9	36.70	0	0.00	36.30	9	13,969	0.06%
2020/07/15	1	37.85	1	37.75	36.85	0	14,073	0.00%
2020/07/14	10	37.70	0	37.65	37.60	10	14,035	0.07%
2020/07/13	41	38.69	57.2	37.96	38.35	-16.2	13,921	-0.12%
2020/07/10	6	36.90	19	37.73	36.50	-13	13,910	-0.09%
2020/07/09	49	37.50	34.7	37.17	37.20	14.3	13,865	0.10%
2020/07/08	8	37.69	29	37.60	37.60	-21	13,782	-0.15%
2020/07/07	21	36.51	24	36.94	37.05	-3	13,740	-0.02%
2020/07/06	35	38.28	33	38.22	38.05	2	13,518	0.01%
2020/07/03	77	35.15	62	35.90	36.95	15	13,152	0.11%
2020/07/02	2	33.30	11	33.61	33.70	-9	12,618	-0.07%
2020/07/01	0	0.00	6	32.63	32.50	-6	12,526	-0.05%
2020/06/30	0	0.00	2	32.45	32.20	-2	12,521	-0.02%
2020/06/29	17	32.48	3	32.35	32.10	14	12,586	0.11%
2020/06/24	5	34.22	1	33.35	33.40	4	12,549	0.03%
2020/06/23	6	33.82	10	33.54	34.10	-4	12,422	-0.03%
2020/06/22	1	32.70	20	32.95	32.65	-19	12,237	-0.16%
2020/06/19	7	32.79	12	32.99	32.75	-5	12,203	-0.04%
2020/06/18	3	32.53	4	32.68	32.40	-1	12,136	-0.01%
2020/06/17	1	32.25	0	0.00	32.15	1	12,097	0.01%
2020/06/16	25	32.79	1	32.50	32.15	24	12,131	0.20%
2020/06/15	20	32.85	7	32.88	32.30	13	12,122	0.11%
2020/06/12	1	32.10	5	32.43	32.65	-4	12,011	-0.03%
2020/06/11	3	33.43	2	32.50	31.65	1	12,006	0.01%
2020/06/10	4	32.40	4	32.50	32.45	0	11,876	0.00%
2020/06/09	7	32.66	0	0.00	32.45	7	12,063	0.06%
2020/06/08	4	32.35	5	32.75	32.25	-1	12,309	-0.01%
2020/06/05	1	33.05	1	32.95	32.65	0	12,621	0.00%
2020/06/04	149	32.37	151	32.32	32.30	-2	12,878	-0.02%	大買/大賣/
2020/06/03	6	32.13	20	32.25	32.20	-14	12,993	-0.11%
2020/06/02	2	31.00	0	0.00	30.65	2	13,175	0.02%
2020/06/01	1	31.20	0	0.00	30.80	1	13,257	0.01%
2020/05/29	1	30.40	0	0.00	30.35	1	13,309	0.01%
2020/05/26	0	0.00	4	31.21	30.75	-4	13,571	-0.03%
2020/05/25	4	30.95	0	0.00	30.85	4	13,651	0.03%
2020/05/22	21	31.76	0	0.00	31.10	21	13,957	0.15%
2020/05/21	11	32.39	14	32.43	32.30	-3	13,961	-0.02%
2020/05/20	6	31.93	4	31.55	32.00	2	13,923	0.01%
2020/05/19	7	31.61	16	31.30	31.85	-9	13,972	-0.06%
2020/05/18	5	30.64	5	30.74	30.00	0	13,885	0.00%
2020/05/15	2	31.48	2	31.60	31.20	0	14,215	0.00%
2020/05/14	3	31.27	3	31.02	31.15	0	14,552	0.00%
2020/05/13	22	30.88	12	30.41	31.60	10	14,457	0.07%
2020/05/12	12	31.91	34	31.37	32.10	-22	13,689	-0.16%
2020/05/11	12	32.28	13	32.95	31.95	-1	13,404	-0.01%
2020/05/08	47	35.87	15	35.70	35.50	32	13,050	0.25%
2020/05/07	19	36.23	36	36.25	36.50	-17	12,651	-0.13%
2020/05/06	33	35.41	31	35.62	35.00	2	11,977	0.02%
2020/05/05	2	33.68	12	33.37	33.70	-10	11,439	-0.09%
2020/05/04	2	31.85	10	32.80	32.85	-8	11,179	-0.07%
2020/04/30	3	31.63	2	31.85	32.20	1	11,116	0.01%
2020/04/29	21	32.02	22	32.84	32.05	-1	11,001	-0.01%
2020/04/28	20	32.10	1	30.50	31.45	19	10,887	0.17%
2020/04/27	4	33.01	30	33.57	33.15	-26	10,629	-0.24%
2020/04/24	2	31.48	2	32.08	32.20	0	10,392	0.00%
2020/04/23	9	30.74	4	30.35	30.90	5	10,362	0.05%
2020/04/22	3	29.40	3	30.15	30.15	0	10,319	0.00%
2020/04/20	27	32.26	12	32.67	31.70	15	10,104	0.15%
2020/04/17	0	0.00	8	34.96	33.45	-8	10,046	-0.08%
2020/04/16	12	33.69	10	33.76	34.05	2	10,117	0.02%
2020/04/15	29	34.22	23	33.22	33.00	6	10,158	0.06%
2020/04/14	1	32.85	41	33.24	33.40	-40	9,868	-0.41%
2020/04/13	10	32.17	10	31.90	31.90	0	9,705	0.00%
2020/04/08	16	30.95	17	30.65	30.75	-1	9,417	-0.01%
2020/04/07	10	30.10	13	29.63	30.00	-3	9,309	-0.03%
2020/04/01	0	0.00	4	28.48	28.10	-4	9,128	-0.04%
2020/03/31	4	28.26	3	28.30	28.30	1	9,101	0.01%
2020/03/30	2	27.40	12	27.53	28.90	-10	9,008	-0.11%
2020/03/27	10	27.30	3	27.25	27.10	7	8,949	0.08%
2020/03/26	2	27.55	2	27.05	27.95	0	8,942	0.00%
2020/03/25	5	26.91	2	27.00	26.70	3	8,942	0.03%
2020/03/17	0	0.00	1	26.60	27.25	-1	8,738	-0.01%
2020/03/13	11	26.10	0	0.00	26.65	11	8,542	0.13%
2020/03/12	0	0.00	14	28.95	28.95	-14	8,308	-0.17%
2020/03/11	73	32.82	74	32.99	32.15	-1	8,032	-0.01%
2020/03/10	11	31.65	16	31.84	31.15	-5	7,669	-0.07%
2020/03/09	12	32.19	8	30.88	30.50	4	7,272	0.06%
2020/03/06	5	33.20	26	32.53	33.05	-21	7,047	-0.30%
2020/03/05	17	31.01	1	31.10	31.00	16	6,669	0.24%
2020/03/04	2	30.65	2	30.63	30.65	0	6,657	0.00%
2020/03/03	1	30.70	11	31.20	31.05	-10	6,666	-0.15%
2020/03/02	1	29.40	1	29.70	30.15	0	6,555	0.00%
2020/02/27	3	30.28	3	30.08	30.40	0	6,519	0.00%
2020/02/26	2	29.75	3	29.93	30.15	-1	6,680	-0.01%
2020/02/25	24	29.75	13	30.55	29.35	11	6,769	0.16%
2020/02/21	19	31.75	19	31.88	31.55	0	6,512	0.00%
2020/02/19	0	0.00	6	31.54	31.80	-6	6,446	-0.09%
2020/02/18	9	31.67	12	31.50	31.60	-3	6,342	-0.05%
2020/02/17	24	30.39	30	30.50	31.20	-6	6,005	-0.10%
2020/02/14	3	28.08	4	27.89	28.40	-1	5,467	-0.02%
2020/02/13	0	0.00	11	26.10	26.30	-11	5,214	-0.21%
2020/02/12	11	25.05	0	0.00	26.05	11	5,171	0.21%
2020/01/31	1	26.25	0	0.00	25.50	1	5,467	0.02%
2020/01/30	2	25.65	2	25.83	25.75	0	5,524	0.00%
2020/01/17	0	0.00	2	27.20	27.55	-2	5,571	-0.04%
2020/01/16	0	0.00	1	26.40	26.70	-1	5,429	-0.02%
2020/01/10	0	0.00	2	25.55	25.60	-2	5,054	-0.04%
2020/01/09	1	24.85	1	24.95	24.85	0	4,879	0.00%
2020/01/02	0.1	24.00	0	0.00	24.00	0.1	4,685	0.00%
2019/12/31	0	0.00	9	23.90	23.80	-9	4,664	-0.19%
2019/12/26	10	23.61	0	0.00	23.65	10	4,622	0.22%
2019/12/13	2	24.70	2	24.90	24.70	0	4,325	0.00%
2019/12/09	1	25.65	0	0.00	25.60	1	4,095	0.02%
2019/12/05	1	25.90	0	0.00	25.75	1	4,015	0.02%
2019/12/03	1	26.40	3	26.37	26.50	-2	3,903	-0.05%
2019/12/02	1	25.95	0	0.00	25.80	1	3,803	0.03%
2019/11/29	0	0.00	1	26.50	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	2	26.33	26.30	-2	3,710	-0.05%
2019/11/27	1	25.85	13	26.08	26.10	-12	3,641	-0.33%
2019/11/26	9	25.71	4	25.65	25.70	5	3,573	0.14%
2019/11/25	8	25.96	6	26.24	25.80	2	3,521	0.06%
2019/11/22	6	25.36	9	25.44	25.50	-3	3,237	-0.09%
2019/11/21	1	24.85	81	24.80	25.00	-80	3,016	-2.65%
2019/11/20	4	24.48	3	24.70	24.75	1	2,943	0.03%
2019/11/19	3	24.05	5	24.81	23.85	-2	2,829	-0.07%
2019/11/18	2	24.65	1	24.80	24.80	1	2,650	0.04%
2019/11/15	1	23.60	1	23.80	24.05	0	2,588	0.00%
2019/11/14	5	23.81	5	23.71	23.55	0	2,534	0.00%
2019/11/13	21	24.78	0	0.00	24.80	21	2,443	0.86%
2019/11/08	10	24.70	3	25.45	24.90	7	2,305	0.30%
2019/11/07	21	24.42	2	24.75	25.00	19	2,208	0.86%
2019/11/06	25	24.25	0	0.00	24.05	25	2,100	1.19%
2019/11/04	0	0.00	1	24.60	24.00	-1	2,008	-0.05%
2019/11/01	0	0.00	1	23.95	24.10	-1	1,906	-0.05%
2019/10/30	1	23.65	1	23.85	23.90	0	1,832	0.00%
2019/10/28	3	24.18	1	25.05	24.90	2	1,648	0.12%
2019/10/25	27	22.80	27	22.95	22.95	0	1,460	0.00%
2019/10/21	0	0.00	3	22.40	22.55	-3	1,505	-0.20%
2019/07/15	5	23.75	35	23.75	23.60	-30	2,821	-1.06%
2019/07/12	0	0.00	15	23.98	23.85	-15	2,868	-0.52%
2019/07/10	1	23.90	0	0.00	23.90	1	2,978	0.03%
2019/07/03	0	0.00	1	23.45	23.45	-1	3,404	-0.03%
2019/06/27	0	0.00	5	23.30	23.25	-5	3,518	-0.14%
2019/06/24	10	23.50	5	23.40	23.45	5	3,665	0.14%
2019/06/12	5	22.50	5	22.30	22.50	0	4,912	0.00%
2019/04/26	0	0.00	2	26.40	26.50	-2	4,899	-0.04%
2019/04/24	5	26.30	0	0.00	25.70	5	4,724	0.11%
2019/04/22	0	0.00	5	26.40	26.50	-5	4,687	-0.11%
2019/04/17	1	25.00	0	0.00	24.65	1	4,558	0.02%
2019/04/11	1	25.80	0	0.00	25.60	1	4,521	0.02%
2019/04/10	2	26.10	0	0.00	26.35	2	4,474	0.04%
2019/04/02	1	25.50	6	25.07	25.35	-5	4,248	-0.12%
2019/03/29	1	25.05	0	0.00	24.80	1	4,284	0.02%
2019/03/28	6	24.87	0	0.00	24.55	6	4,338	0.14%
2019/03/27	5	25.20	0	0.00	25.20	5	4,472	0.11%
2019/03/26	1	26.20	0	0.00	25.80	1	4,726	0.02%
2019/03/25	8	25.93	0	0.00	26.00	8	4,815	0.17%
2019/03/22	1	26.60	2	26.50	26.50	-1	4,912	-0.02%
2019/03/21	1	25.10	0	0.00	25.05	1	4,949	0.02%
2019/03/20	0	0.00	2	25.95	25.10	-2	4,913	-0.04%
2019/03/19	10	25.00	20	24.98	25.25	-10	4,776	-0.21%
2019/03/18	0	0.00	3	24.35	24.60	-3	4,557	-0.07%
2019/02/13	5	23.90	0	0.00	23.60	5	4,144	0.12%
2019/01/21	0	0.00	10	21.95	21.90	-10	3,978	-0.25%
2019/01/18	0	0.00	10	21.85	22.05	-10	3,976	-0.25%
2019/01/16	5	21.70	0	0.00	21.70	5	4,009	0.12%
2019/01/15	27	21.95	2	21.78	21.70	25	3,967	0.63%
2019/01/10	5	22.76	10	22.64	22.90	-5	3,735	-0.13%
2019/01/09	5	24.30	0	0.00	24.30	5	3,626	0.14%
2019/01/08	1	24.15	0	0.00	24.10	1	3,594	0.03%
2019/01/07	1	24.50	0	0.00	24.10	1	3,565	0.03%
2019/01/03	7	25.26	0	0.00	24.80	7	3,535	0.20%
2019/01/02	2	26.18	0	0.00	25.90	2	3,478	0.06%
2018/12/26	15	26.65	0	0.00	26.00	15	3,398	0.44%
2018/12/24	10	28.60	10	28.81	28.45	0	3,268	0.00%
2018/12/21	4	28.10	4	27.90	28.25	0	3,155	0.00%
2018/12/20	0	0.00	1	29.30	27.85	-1	3,073	-0.03%
2018/12/19	14	29.43	12	29.68	29.30	2	2,877	0.07%
2018/12/18	7	28.89	8	28.67	28.25	-1	2,555	-0.04%
2018/12/17	13	28.28	8	28.51	28.10	5	2,408	0.21%
2018/12/14	13	28.12	36	28.43	29.00	-23	2,227	-1.03%
2018/12/12	0	0.00	2	26.15	26.00	-2	1,835	-0.11%
2018/12/10	7	25.95	0	0.00	24.85	7	1,772	0.39%
2018/12/07	0	0.00	5	27.40	27.45	-5	1,673	-0.30%
2018/12/04	0	0.00	1	27.05	26.85	-1	1,524	-0.07%
2018/12/03	1	26.60	0	0.00	26.85	1	1,576	0.06%
2018/11/29	1	25.10	1	25.20	24.90	0	1,470	0.00%
2018/11/12	0	0.00	2	24.35	24.55	-2	1,600	-0.12%
2018/11/05	2	23.90	0	0.00	23.85	2	1,686	0.12%
2018/10/25	0	0.00	5	23.35	23.25	-5	1,618	-0.31%
2018/10/17	8	21.23	0	0.00	21.35	8	1,550	0.52%
2018/10/03	2	25.10	2	24.95	24.95	0	1,600	0.00%
2018/09/10	35	24.23	30	24.88	24.85	5	1,741	0.29%
2018/09/07	5	23.70	0	0.00	24.10	5	1,735	0.29%
2018/08/30	0	0.00	20	26.65	26.70	-20	1,769	-1.13%
2018/08/29	0	0.00	3	26.20	26.35	-3	1,819	-0.16%
2018/08/28	3	25.98	0	0.00	25.95	3	1,816	0.17%
2018/08/27	0	0.00	2	26.00	26.10	-2	1,825	-0.11%
2018/08/24	0	0.00	35	25.49	25.30	-35	1,805	-1.94%
2018/08/23	3	24.53	0	0.00	24.60	3	1,756	0.17%
2018/08/22	1	24.60	0	0.00	24.50	1	1,772	0.06%
2018/08/21	2	24.63	0	0.00	24.60	2	1,783	0.11%
2018/08/20	1	24.95	0	0.00	24.95	1	1,797	0.06%
2018/08/17	0	0.00	13	24.69	24.50	-13	1,787	-0.73%
2018/08/13	15	23.08	6	23.33	23.35	9	1,692	0.53%
2018/08/10	15	24.77	15	24.60	24.60	0	1,641	0.00%
2018/08/03	5	24.85	0	0.00	24.85	5	1,660	0.30%
2018/07/31	5	25.05	0	0.00	25.10	5	1,693	0.30%
2018/07/30	0	0.00	9	25.45	25.25	-9	1,695	-0.53%
2018/07/20	0	0.00	35	25.46	25.45	-35	1,867	-1.87%
2018/07/19	0	0.00	20	25.64	25.55	-20	1,889	-1.06%
2018/07/12	11	24.96	11	24.80	25.05	0	2,129	0.00%
2018/07/11	25	25.51	0	0.00	25.00	25	2,201	1.14%
2018/07/05	5	27.30	0	0.00	26.70	5	2,375	0.21%
2018/06/12	6	28.70	0	0.00	28.80	6	3,308	0.18%
2018/06/11	0	0.00	6	29.35	29.00	-6	3,312	-0.18%
2018/06/08	0	0.00	1	28.75	29.00	-1	3,360	-0.03%
2018/06/07	2	28.85	1	28.55	28.70	1	3,375	0.03%
2018/05/28	0	0.00	3	26.90	26.80	-3	3,554	-0.08%
2018/05/02	0	0.00	2.1	26.15	26.10	-2.1	3,825	-0.05%
2018/04/24	2	27.58	0	0.00	27.55	2	3,774	0.05%
2018/04/23	7	28.53	7	28.50	28.65	0	3,766	0.00%
2018/04/17	15	28.99	0	0.00	28.15	15	3,643	0.41%
2018/04/16	0	0.00	5	30.90	30.35	-5	3,572	-0.14%
2018/04/13	10	30.40	5	30.70	30.80	5	3,613	0.14%
2018/04/11	10	30.90	0	0.00	30.40	10	3,870	0.26%
2018/04/10	0	0.00	2	32.10	30.90	-2	3,913	-0.05%
2018/04/09	0	0.00	5	32.65	32.80	-5	3,788	-0.13%
2018/04/02	6	32.17	0	0.00	32.15	6	3,569	0.17%
2018/03/31	2	31.95	22	31.82	31.95	-20	3,438	-0.58%
2018/03/30	2	32.30	67	32.06	31.85	-65	3,369	-1.93%
2018/03/29	0	0.00	10	31.30	30.55	-10	3,230	-0.31%
2018/03/28	0	0.00	10	31.45	31.15	-10	3,283	-0.30%
2018/03/22	0	0.00	20	32.10	31.60	-20	3,690	-0.54%
2018/03/12	0	0.00	20	30.70	30.65	-20	3,695	-0.54%
2018/03/09	3	31.00	3	31.53	31.00	0	3,693	0.00%
2018/03/07	0	0.00	21	29.58	30.10	-21	3,560	-0.59%
2018/02/27	0	0.00	3	28.07	28.20	-3	3,700	-0.08%
2018/02/26	0	0.00	2	27.85	28.15	-2	3,745	-0.05%
2018/02/22	0	0.00	5	27.45	27.45	-5	3,836	-0.13%
2018/02/21	5	26.30	0	0.00	26.90	5	3,983	0.13%
2018/02/12	5	25.85	0	0.00	25.50	5	3,980	0.13%
2018/02/09	1	26.20	0	0.00	27.00	1	3,929	0.03%
2018/02/06	7	27.53	0	0.00	27.40	7	4,080	0.17%
2018/01/30	0	0.00	1	31.00	30.70	-1	4,441	-0.02%
2018/01/29	1	31.35	0	0.00	30.80	1	4,457	0.02%
2018/01/19	0	0.00	0	31.20	31.20	0	4,811	0.00%
2018/01/18	0	0.00	1	31.05	31.00	-1	4,819	-0.02%
2018/01/15	34	31.01	0	0.00	31.25	34	4,839	0.70%
2018/01/10	0	0.00	3	30.80	30.75	-3	4,931	-0.06%
2018/01/09	4	30.94	0	0.00	30.90	4	4,960	0.08%
2018/01/08	29	32.14	10	32.51	31.60	19	4,948	0.38%
2018/01/05	30	33.68	17	33.70	33.20	13	4,898	0.27%
2018/01/04	12	31.90	0	0.00	32.70	12	4,675	0.26%
2018/01/03	1	31.75	3	31.88	31.70	-2	4,688	-0.04%
2018/01/02	6	31.19	1	31.15	31.25	5	4,624	0.11%