敦泰 (3545)-凱基-岡山券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
90.7
漲跌
▲4.1
漲幅
+4.73%
成交量
5,832張
產業
上市半導體類股
1218人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

敦泰 (3545)籌碼相關－凱基-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-岡山券商分點個股進出
凱基-岡山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
2024/12/17	0	0.00	2	90.40	90.70	-2	2,058	-0.10%
2024/12/13	0.1	89.70	0	0.00	89.80	0.1	1,937	0.01%
2024/12/12	0	0.00	1	90.50	88.50	-1	1,914	-0.05%
2024/12/11	0	0.00	1	88.90	88.80	-1	1,870	-0.05%
2024/12/10	1	88.10	0	0.00	88.00	1	1,854	0.05%
2024/12/09	1	87.80	0	0.00	88.10	1	1,808	0.06%
2024/12/05	0	0.00	2	90.80	90.90	-2	1,709	-0.12%
2024/12/04	1	90.90	0	0.00	90.10	1	1,682	0.06%
2024/11/26	1	89.70	0	0.00	89.70	1	1,571	0.06%
2024/11/21	0	0.00	1	90.60	88.20	-1	1,527	-0.07%
2024/11/08	2	88.75	1	88.00	87.00	1	1,427	0.07%
2024/10/24	1	87.80	0	0.00	87.00	1	1,572	0.06%
2024/10/15	1	88.10	2	88.45	88.10	-1	1,761	-0.06%
2024/10/09	0	0.00	0.5	84.50	84.30	-0.5	1,910	-0.03%
2024/10/07	3	88.50	0.1	88.00	86.50	2.9	1,905	0.15%
2024/10/04	0	0.00	0.1	87.90	87.00	-0.1	1,874	-0.01%
2024/10/01	0.1	86.90	1.1	86.71	86.90	-1	1,754	-0.06%
2024/09/20	0	0.00	0	80.50	80.50	0	1,677	0.00%
2024/09/19	0	78.20	0	0.00	78.60	0	1,689	0.00%
2024/09/12	1	74.60	0	0.00	74.80	1	1,817	0.06%
2024/09/10	0.1	74.08	0	0.00	73.00	0.1	1,892	0.00%
2024/08/30	0.1	81.40	0	0.00	81.20	0.1	2,029	0.00%
2024/08/27	0	81.20	0	0.00	81.10	0	2,113	0.00%
2024/08/23	0	0.00	1	80.00	81.20	-1	2,185	-0.05%
2024/08/08	0.1	77.40	0	0.00	77.60	0.1	2,602	0.00%
2024/08/07	0.1	77.00	0	0.00	77.00	0.1	2,586	0.00%
2024/07/31	0	0.00	6	83.00	82.60	-6	2,508	-0.24%
2024/07/29	1	82.80	0	0.00	81.40	1	2,499	0.04%
2024/07/26	1	84.00	0	0.00	84.40	1	2,478	0.04%
2024/07/23	1	85.50	0	0.00	86.20	1	2,466	0.04%
2024/07/22	1	85.80	0	0.00	84.60	1	2,450	0.04%
2024/07/19	1	90.60	0	0.00	88.60	1	2,418	0.04%
2024/07/18	3	90.80	3	90.70	90.70	0	2,380	0.00%
2024/07/17	0	0.00	1	90.90	90.20	-1	2,345	-0.04%
2024/07/16	3	91.43	1	90.90	90.90	2	2,329	0.09%
2024/07/15	1.1	91.24	1	91.70	90.50	0.1	2,299	0.00%
2024/07/12	2	90.45	2	89.45	90.10	0	2,198	0.00%
2024/07/10	1	85.00	0	0.00	85.60	1	2,134	0.05%
2024/07/09	0.2	85.30	0	0.00	85.30	0.2	2,148	0.01%
2024/07/05	1	87.50	0	0.00	87.50	1	2,166	0.05%
2024/07/01	3	85.50	0	0.00	85.20	3	2,230	0.13%
2024/06/28	4	86.40	0	0.00	86.20	4	2,240	0.18%
2024/06/25	0.2	86.70	0	0.00	86.40	0.2	2,295	0.01%
2024/06/24	0	0.00	6	90.50	88.40	-6	2,351	-0.26%
2024/06/21	6	90.40	6	91.50	90.30	0	2,399	0.00%
2024/06/20	6	90.83	0	0.00	91.00	6	2,518	0.24%
2024/06/19	0	0.00	0.1	90.40	90.00	-0.1	2,591	0.00%
2024/06/17	1	89.20	5	89.62	89.20	-4	2,635	-0.15%
2024/06/14	1	91.00	1	90.60	90.60	0	2,603	0.00%
2024/06/12	0	88.40	0	0.00	88.50	0	2,585	0.00%
2024/06/11	0.1	89.10	0	0.00	88.70	0.1	2,596	0.00%
2024/06/04	0	0.00	2	91.65	90.70	-2	2,648	-0.08%
2024/05/31	5	90.00	0	0.00	89.30	5	2,689	0.19%
2024/05/30	0	0.00	5	91.10	89.90	-5	2,715	-0.18%
2024/05/28	1	92.20	0	0.00	92.60	1	2,735	0.04%
2024/05/27	1	91.40	3	90.00	91.30	-2	2,655	-0.08%
2024/05/24	7	90.26	1	88.00	90.00	6	2,628	0.23%
2024/05/23	0.2	83.00	0	0.00	84.20	0.2	2,533	0.01%
2024/05/17	1	85.00	0	0.00	84.60	1	3,031	0.03%
2024/05/13	0.3	81.90	0	0.00	82.60	0.3	3,264	0.01%
2024/05/06	1	85.60	0	0.00	86.70	1	3,610	0.03%
2024/05/03	0	0.00	1	84.90	84.80	-1	3,636	-0.03%
2024/04/22	0	80.10	0	0.00	79.60	0	4,237	0.00%
2024/04/19	0	81.60	3	81.30	81.70	-3	4,254	-0.07%
2024/04/16	0	84.20	4	86.63	83.80	-4	4,277	-0.09%
2024/04/15	0	87.30	0	0.00	87.30	0	4,266	0.00%
2024/04/10	10	92.40	0	0.00	92.50	10	4,256	0.23%
2024/04/09	2	89.90	0	0.00	90.60	2	4,263	0.05%
2024/04/08	0	0.00	0	90.70	90.30	0	4,294	0.00%
2024/04/03	0	92.60	2	92.20	91.10	-2	4,343	-0.05%
2024/04/02	5	95.16	5	94.72	94.10	0	4,413	0.00%
2024/04/01	0	94.80	1	94.80	94.90	-1	4,518	-0.02%
2024/03/29	2	94.75	2	95.25	94.80	0	4,548	0.00%
2024/03/28	12	95.37	19	94.81	94.60	-7	4,539	-0.15%
2024/03/27	6	95.75	5	96.12	95.30	1	4,531	0.02%
2024/03/26	4	95.48	4	95.03	94.70	0	4,513	0.00%
2024/03/25	14	94.96	11	95.59	95.20	3	4,464	0.07%
2024/03/22	13	92.26	7	93.43	92.70	6	4,389	0.14%
2024/03/21	0	88.50	1	89.20	90.50	-1	4,366	-0.02%
2024/03/20	5	91.92	5	91.02	90.20	0	4,360	0.00%
2024/03/19	0	0.00	1	92.20	91.20	-1	4,390	-0.02%
2024/03/18	0	0.00	1	91.00	93.00	-1	4,413	-0.02%
2024/03/14	13	91.25	3	90.90	90.90	10	4,511	0.22%
2024/03/13	0	0.00	1	94.60	91.90	-1	4,545	-0.02%
2024/03/12	5	93.10	0	0.00	93.20	5	4,589	0.11%
2024/03/11	4	93.75	4	94.45	94.20	0	4,656	0.00%
2024/03/08	2	93.25	2.2	93.18	92.80	-0.2	4,720	0.00%
2024/03/07	13	94.82	0.2	94.80	94.50	12.8	4,795	0.27%
2024/03/06	13	97.58	0	0.00	96.60	13	4,979	0.26%
2024/03/05	3	97.80	10	99.28	98.20	-7	5,126	-0.14%
2024/03/04	1	98.80	1	98.80	98.80	0	5,534	0.00%
2024/03/01	5	99.32	5	98.80	99.20	0	5,826	0.00%
2024/02/29	11	97.77	6	97.68	97.50	5	5,932	0.08%
2024/02/27	22	100.00	1	98.50	98.50	21	6,012	0.35%
2024/02/26	9	100.93	0	0.00	99.20	9	6,141	0.15%
2024/02/23	4	104.88	0	0.00	104.00	4	6,391	0.06%
2024/02/22	5	103.50	0	0.00	105.50	5	6,602	0.08%
2024/02/21	16.4	108.20	5	111.50	105.00	11.4	7,258	0.16%
2024/02/20	9	108.28	7	108.50	108.50	2	7,428	0.03%
2024/02/19	5	105.60	0	0.00	105.50	5	7,523	0.07%
2024/02/05	0	99.50	0	0.00	99.20	0	8,495	0.00%
2024/02/02	4	99.25	2	101.50	101.50	2	8,506	0.02%
2024/02/01	2	99.44	0	0.00	96.50	2	8,497	0.02%
2024/01/31	7	102.00	5	100.24	99.10	2	8,589	0.02%
2024/01/30	2	100.05	0	0.00	99.10	2	8,697	0.02%
2024/01/29	2	99.55	10	99.17	101.00	-8	8,867	-0.09%
2024/01/25	2	101.00	0	0.00	100.50	2	8,998	0.02%
2024/01/24	10	104.80	7	104.14	102.00	3	8,974	0.03%
2024/01/23	15	106.03	4	106.25	108.00	11	8,928	0.12%
2024/01/22	1	99.10	0	0.00	100.50	1	8,854	0.01%
2024/01/19	0	97.60	1.2	99.35	97.60	-1.1	8,852	-0.01%
2024/01/18	0	97.50	5	97.32	97.80	-5	8,842	-0.06%
2024/01/17	0	99.20	0	0.00	98.80	0	8,872	0.00%
2024/01/16	1	101.00	2	100.50	101.00	-1	8,856	-0.01%
2024/01/15	3	104.17	4	103.75	102.50	-1	8,851	-0.01%
2024/01/12	1	103.00	2	103.50	103.00	-1	8,893	-0.01%
2024/01/11	2	105.00	0	0.00	105.00	2	9,025	0.02%
2024/01/10	1	102.00	0	0.00	105.00	1	9,070	0.01%
2024/01/09	5	103.50	6	104.50	103.50	-1	9,124	-0.01%
2024/01/08	0	105.00	0	0.00	104.00	0	9,124	0.00%
2024/01/04	5	104.50	5	105.50	106.00	0	9,105	0.00%
2024/01/02	5	108.50	5	109.50	107.50	0	9,154	0.00%
2023/12/28	1	110.00	1	111.00	110.50	0	9,127	0.00%
2023/12/27	6	112.42	1	113.00	113.00	5	9,171	0.05%
2023/12/21	0	0.00	3	108.00	108.50	-3	9,157	-0.03%
2023/12/20	1	113.00	0	0.00	112.50	1	9,099	0.01%
2023/12/19	2	112.50	2	112.00	112.50	0	9,077	0.00%
2023/12/18	1.1	115.55	0	0.00	114.50	1.1	9,072	0.01%
2023/12/15	3	117.00	2	113.50	114.00	1	9,089	0.01%
2023/12/13	1	118.00	1	117.50	116.50	0	9,494	0.00%
2023/12/11	0.5	118.50	3	119.50	119.50	-2.5	9,534	-0.03%
2023/12/04	1	127.00	1	124.00	124.00	0	9,548	0.00%
2023/12/01	4	131.50	3	129.67	126.50	1	9,487	0.01%
2023/11/30	3	131.00	3	129.83	129.00	0	9,439	0.00%
2023/11/29	14	130.82	7	128.50	129.00	7	9,273	0.08%
2023/11/28	2	125.50	4	125.38	132.50	-2	8,835	-0.02%
2023/11/27	1	122.50	11	122.50	120.50	-10	8,525	-0.12%
2023/11/24	1	126.50	6	125.50	125.00	-5	8,391	-0.06%
2023/11/22	1	125.00	2	123.50	123.50	-1	8,077	-0.01%
2023/11/21	2	118.00	3	119.50	120.00	-1	7,731	-0.01%
2023/11/20	0	120.00	0	0.00	118.50	0	7,474	0.00%
2023/11/17	4	108.38	22	113.00	114.00	-18	6,753	-0.27%
2023/11/16	6	101.17	3	103.67	104.00	3	6,357	0.05%
2023/11/15	27	99.21	12	99.96	101.00	15	6,083	0.25%
2023/11/14	7	92.87	11.6	92.25	95.00	-4.6	5,613	-0.08%
2023/11/13	2	86.00	1.1	86.93	87.40	0.9	5,040	0.02%
2023/11/09	1.1	86.49	2.3	86.54	86.20	-1.2	4,887	-0.02%
2023/11/08	4	86.53	6	85.30	85.20	-2	4,798	-0.04%
2023/11/07	3	85.27	6	86.85	87.80	-3	4,648	-0.06%
2023/11/06	7	84.73	5	83.58	84.60	2	4,454	0.04%
2023/11/03	2	82.35	2	81.90	82.30	0	4,269	0.00%
2023/11/02	6	83.30	9	82.50	82.50	-3	4,213	-0.07%
2023/11/01	2.3	81.40	2	82.15	81.90	0.3	4,076	0.01%
2023/10/31	1	82.50	2	82.30	80.60	-1	4,025	-0.02%
2023/10/30	7	82.40	9	81.53	81.60	-2	3,916	-0.05%
2023/10/26	0	0.00	3	79.53	78.80	-3	3,783	-0.08%
2023/10/25	4	82.00	2	81.55	81.10	2	3,776	0.05%
2023/10/23	2	79.70	2	80.80	79.40	0	3,764	0.00%
2023/10/20	13	81.46	8	80.74	80.70	5	3,753	0.13%
2023/10/19	13	81.21	5	82.80	82.00	8	3,700	0.22%
2023/10/18	8	80.44	0	0.00	79.70	8	3,577	0.22%
2023/10/17	0	0.00	1	80.60	79.50	-1	3,552	-0.03%
2023/10/16	0	0.00	4	79.60	77.00	-4	3,472	-0.12%
2023/10/12	20	79.70	3	78.90	78.70	17	3,452	0.49%
2023/10/06	0	0.00	1	81.20	81.20	-1	3,413	-0.03%
2023/10/05	2	79.20	3	80.13	80.90	-1	3,374	-0.03%
2023/10/04	3	78.90	0	0.00	79.20	3	3,337	0.09%
2023/10/03	7	81.50	2	80.35	80.50	5	3,340	0.15%
2023/09/27	1	77.70	0	0.00	77.80	1	3,180	0.03%
2023/09/26	1	79.20	1	77.60	77.40	0	3,067	0.00%
2023/09/22	1	78.20	0	0.00	78.70	1	3,059	0.03%
2023/09/21	3	80.00	4	79.48	78.70	-1	3,040	-0.03%
2023/09/20	2	80.75	1	79.10	79.10	1	2,972	0.03%
2023/09/19	9	82.13	8	81.78	81.40	1	2,883	0.03%
2023/09/18	5	83.24	4	81.93	82.30	1	2,756	0.04%
2023/09/15	2	79.65	1	78.70	78.70	1	2,391	0.04%
2023/09/14	0	0.00	0.1	77.20	78.40	-0.1	2,341	0.00%
2023/09/12	1	75.90	1	75.60	76.00	0	2,250	0.00%
2023/09/11	3	77.63	6	77.58	79.00	-3	2,131	-0.14%
2023/09/07	1	75.60	2	75.35	74.60	-1	2,002	-0.05%
2023/09/06	1	75.70	2	74.95	74.80	-1	2,032	-0.05%
2023/09/05	5	75.44	2	75.30	75.00	3	1,975	0.15%
2023/09/04	2	73.65	2	73.70	73.70	0	1,790	0.00%
2023/08/31	1	72.10	0	0.00	72.40	1	1,793	0.06%
2023/08/29	0	0.00	1	69.90	70.00	-1	1,791	-0.06%
2023/08/28	2	69.10	4	69.60	68.60	-2	1,803	-0.11%
2023/08/25	1	70.00	0	0.00	69.90	1	1,855	0.05%
2023/08/24	0	0.00	1	70.70	69.80	-1	1,872	-0.05%
2023/08/23	1	69.10	0	0.00	69.10	1	1,905	0.05%
2023/08/22	0	0.00	1	70.20	69.40	-1	1,941	-0.05%
2023/08/21	1	69.50	2	69.20	69.50	-1	1,967	-0.05%
2023/08/16	1	69.50	1	70.10	69.40	0	2,040	0.00%
2023/08/14	0.2	67.25	0	0.00	65.70	0.2	2,073	0.01%
2023/08/11	1	69.60	1	69.30	68.60	0	2,086	0.00%
2023/08/10	1	70.00	0	0.00	69.40	1	2,148	0.05%
2023/08/09	0.2	69.00	0	0.00	70.00	0.2	2,130	0.01%
2023/08/02	1	72.90	0	0.00	72.10	1	2,278	0.04%
2023/07/25	1	68.70	0	0.00	69.70	1	2,435	0.04%
2023/07/24	1	70.59	0	0.00	69.80	1	2,434	0.04%
2023/07/18	1	71.00	0	0.00	70.50	1	2,520	0.04%
2023/07/17	0.2	70.55	0	0.00	71.50	0.2	2,570	0.01%
2023/07/12	0.1	72.00	0	0.00	71.70	0.1	2,812	0.00%
2023/07/11	0.1	73.00	0	0.00	71.90	0.1	2,972	0.00%
2023/07/10	0.1	72.10	0	0.00	72.00	0.1	3,122	0.00%
2023/07/03	0.1	77.50	0	0.00	77.20	0.1	4,030	0.00%
2023/06/28	0	0.00	1	78.40	78.20	-1	4,063	-0.02%
2023/06/27	0.1	77.89	0	0.00	77.70	0.1	4,110	0.00%
2023/06/26	0.1	79.50	0	0.00	78.80	0.1	4,126	0.00%
2023/06/21	1	80.00	1	79.50	80.00	0	4,150	0.00%
2023/06/15	0.1	82.30	0.2	82.10	82.10	-0.1	4,682	0.00%
2023/06/14	0.2	83.75	0	0.00	83.00	0.2	4,689	0.00%
2023/06/12	2	83.90	4	84.68	85.50	-2	4,682	-0.04%
2023/06/08	0.1	82.60	0	0.00	82.30	0.1	4,711	0.00%
2023/06/07	0	0.00	1	84.00	84.50	-1	4,753	-0.02%
2023/06/06	0.2	83.30	0	0.00	82.10	0.2	4,774	0.00%
2023/06/05	2	84.50	0	0.00	84.30	2	4,783	0.04%
2023/05/26	0	0.00	1	83.50	81.70	-1	5,002	-0.02%
2023/05/25	0	0.00	2	82.80	82.90	-2	4,997	-0.04%
2023/05/24	0	0.00	1	82.60	83.20	-1	5,067	-0.02%
2023/05/22	1	82.00	7	81.29	81.00	-6	5,231	-0.11%
2023/05/19	7	80.09	0	0.00	80.10	7	5,370	0.13%
2023/05/18	1	79.50	0	0.00	79.70	1	5,492	0.02%
2023/05/17	1	78.30	0	0.00	78.70	1	5,465	0.02%
2023/05/08	2	77.15	0	0.00	76.00	2	5,381	0.04%
2023/05/02	0	0.00	1	79.50	79.80	-1	5,400	-0.02%
2023/04/28	1	79.20	0	0.00	79.10	1	5,442	0.02%
2023/04/21	0	0.00	1	81.20	81.50	-1	5,285	-0.02%
2023/04/20	0	0.00	1.2	84.17	83.20	-1.2	5,273	-0.02%
2023/04/19	0	0.00	4	86.15	85.10	-4	5,294	-0.08%
2023/04/18	1	88.10	7	88.13	87.80	-6	5,295	-0.11%
2023/04/17	1	89.80	1	89.80	89.30	0	5,247	0.00%
2023/04/14	7	89.67	3	90.30	89.40	4	5,271	0.08%
2023/04/13	1	88.50	1	88.80	87.80	0	5,269	0.00%
2023/04/12	6	90.83	4	91.45	91.40	2	5,117	0.04%
2023/04/11	6	84.45	11	86.12	86.90	-5	4,723	-0.11%
2023/04/10	2	82.15	0	0.00	81.70	2	4,506	0.04%
2023/04/07	6	81.95	6	82.53	83.00	0	4,459	0.00%
2023/04/06	0	0.00	1	77.00	78.00	-1	4,231	-0.02%
2023/03/29	1	77.00	0	0.00	77.10	1	4,226	0.02%
2023/03/28	2	78.25	1	79.70	78.80	1	4,247	0.02%
2023/03/27	1	79.60	1	79.20	78.50	0	4,226	0.00%
2023/03/23	1	77.20	0	0.00	77.50	1	4,255	0.02%
2023/03/22	3	79.93	1	79.20	78.80	2	4,202	0.05%
2023/03/21	0	0.00	2	81.70	80.90	-2	4,105	-0.05%
2023/03/20	0	0.00	8	78.34	81.00	-8	3,858	-0.21%
2023/03/17	1	76.00	0	0.00	76.00	1	3,720	0.03%
2023/03/15	0	75.60	6	76.50	74.70	-6	3,719	-0.16%
2023/03/13	1	73.00	1	76.70	76.30	0	3,722	0.00%
2023/03/10	1	74.00	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0	0.00	1	76.30	76.30	-1	3,732	-0.03%
2023/03/08	1	76.00	0	0.00	76.10	1	3,713	0.03%
2023/03/06	1	76.00	2	75.60	75.80	-1	3,708	-0.03%
2023/03/03	4	75.20	0	0.00	75.00	4	3,693	0.11%
2023/03/02	5	76.46	4	75.50	74.70	1	3,712	0.03%
2023/03/01	1	76.00	4	73.98	76.90	-3	3,645	-0.08%
2023/02/24	2	72.64	2	72.30	71.90	0	3,589	0.00%
2023/02/22	4	74.10	0	0.00	73.20	4	3,597	0.11%
2023/02/21	6	77.33	5	77.70	77.00	1	3,620	0.03%
2023/02/20	1	74.20	4	74.90	75.20	-3	3,691	-0.08%
2023/02/17	6	73.72	3	73.90	74.00	3	4,151	0.07%
2023/02/16	0	0.00	1.1	72.88	72.60	-1.1	4,027	-0.03%
2023/02/08	2.3	70.69	0	0.00	71.50	2.3	5,150	0.04%
2023/02/07	0	0.00	5	70.64	70.70	-5	5,122	-0.10%
2023/02/06	1	69.20	3	69.63	68.80	-2	5,101	-0.04%
2023/02/02	0	0.00	4	70.50	70.30	-4	5,155	-0.08%
2023/01/17	0	0.00	3	62.87	62.60	-3	5,189	-0.06%
2023/01/16	0.2	63.00	0	0.00	62.60	0.2	5,283	0.00%
2023/01/13	0	0.00	2	62.90	62.40	-2	5,404	-0.04%
2023/01/06	0	0.00	1	63.30	63.70	-1	6,035	-0.02%
2023/01/04	0	0.00	2	63.60	62.20	-2	5,993	-0.03%
2023/01/03	4	61.20	2	61.00	62.60	2	5,910	0.03%
2022/12/21	0	56.70	0	0.00	56.60	0	5,854	0.00%
2022/12/20	3	57.90	0	0.00	56.50	3	5,857	0.05%
2022/12/19	0	59.60	0	0.00	59.50	0	5,850	0.00%
2022/12/16	1	60.40	0	0.00	60.50	1	5,835	0.02%
2022/12/05	0	0.00	12	68.77	68.20	-12	5,685	-0.21%
2022/12/02	0	0.00	1	67.50	68.00	-1	5,654	-0.02%
2022/11/30	0	0.00	1	65.70	65.70	-1	5,581	-0.02%
2022/11/22	2	63.50	3	64.33	63.60	-1	5,568	-0.02%
2022/11/21	2	66.25	0	0.00	65.50	2	5,547	0.04%
2022/11/18	1	68.00	0	0.00	67.60	1	5,540	0.02%
2022/11/17	7	68.69	0	0.00	68.30	7	5,558	0.13%
2022/11/16	2	67.25	1	67.20	69.00	1	5,487	0.02%
2022/11/15	0	0.00	6	63.45	67.40	-6	5,320	-0.11%
2022/11/14	0	0.00	1	67.50	67.50	-1	4,863	-0.02%
2022/11/11	27	77.19	24	76.31	75.00	3	4,998	0.06%
2022/11/10	2	75.00	2	77.20	75.00	0	4,862	0.00%
2022/11/09	4	76.75	1	75.70	76.80	3	4,819	0.06%
2022/11/08	0	0.00	2	76.00	76.50	-2	4,351	-0.05%
2022/11/07	2	69.55	1	69.60	69.60	1	4,334	0.02%
2022/11/01	0	0.00	1	68.40	68.00	-1	4,366	-0.02%
2022/10/31	0	0.00	2	68.70	68.50	-2	4,354	-0.05%
2022/10/28	4	69.38	1	70.30	67.00	3	4,338	0.07%
2022/10/27	6	71.63	5	71.94	72.90	1	4,307	0.02%
2022/10/26	5	68.54	9	69.20	70.00	-4	4,326	-0.09%
2022/10/25	4	69.08	2	70.20	68.60	2	4,422	0.05%
2022/10/24	12	72.06	17	72.52	69.50	-5	4,469	-0.11%
2022/10/21	33	72.29	32	71.40	69.90	1	4,596	0.02%
2022/10/20	6	73.78	0	0.00	74.00	6	4,546	0.13%
2022/10/19	37	73.64	37	73.74	74.90	0	4,500	0.00%
2022/10/18	40	72.85	40	73.24	74.00	0	4,386	0.00%
2022/10/17	3	69.57	2	68.50	70.80	1	4,107	0.02%
2022/10/14	1	63.90	3	64.00	65.60	-2	3,981	-0.05%
2022/10/13	2	60.15	3	62.43	60.00	-1	4,016	-0.02%
2022/10/11	5	65.60	6	66.17	65.40	-1	4,023	-0.02%
2022/10/04	1	64.50	0	0.00	64.80	1	4,013	0.02%
2022/09/29	0	0.00	1	60.40	59.40	-1	4,167	-0.02%
2022/09/26	0	61.20	28	61.65	60.80	-28	4,336	-0.65%
2022/09/16	8	70.50	8	69.70	69.50	0	4,574	0.00%
2022/09/14	13	70.74	13	71.31	71.10	0	4,722	0.00%
2022/09/13	0	0.00	5	71.00	71.10	-5	4,779	-0.10%
2022/09/07	18	68.86	17	68.97	68.30	1	4,991	0.02%
2022/09/05	21.5	72.90	20	72.40	71.90	1.5	4,984	0.03%
2022/09/02	8	75.30	9	75.94	76.10	-1	4,963	-0.02%
2022/09/01	0.1	76.00	0	0.00	75.10	0.1	4,958	0.00%
2022/08/31	1	74.90	0	0.00	77.00	1	4,952	0.02%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/26	1	78.40	7	78.69	77.30	-6	4,987	-0.12%
2022/08/25	5	78.48	5	78.30	78.10	0	5,040	0.00%
2022/08/24	21	78.76	1	78.80	78.00	20	5,252	0.38%
2022/08/23	10	76.20	10	76.40	76.60	0	5,210	0.00%
2022/08/22	12	77.88	13	78.56	77.80	-1	5,185	-0.02%
2022/08/19	40	78.46	31	78.53	77.90	9	5,145	0.17%
2022/08/18	89	78.11	83	75.62	77.80	6	5,075	0.12%
2022/08/17	23	75.26	23	76.03	75.10	0	4,915	0.00%
2022/08/16	21.4	77.75	72	76.60	76.00	-50.6	4,912	-1.03%
2022/08/15	54.1	77.58	43	78.17	78.50	11.1	4,862	0.23%
2022/08/12	42	74.41	93	74.29	75.20	-51	4,746	-1.07%
2022/08/11	30	70.94	8	70.80	70.80	22	4,603	0.48%
2022/08/10	43	69.90	33	69.83	70.60	10	4,606	0.22%
2022/08/09	15	68.98	15	69.21	68.90	0	4,544	0.00%
2022/08/08	10	68.49	10	69.14	69.50	0	4,547	0.00%
2022/08/05	37	67.52	37	67.44	67.30	0	4,483	0.00%
2022/08/04	27	66.03	27	65.93	66.70	0	4,484	0.00%
2022/08/03	25	67.64	25	67.91	67.70	0	4,456	0.00%
2022/08/02	10	68.29	1	66.60	66.60	9	4,450	0.20%
2022/08/01	15	70.33	0	0.00	69.90	15	4,395	0.34%
2022/07/29	0	74.90	0	0.00	74.10	0	4,285	0.00%
2022/07/28	5	78.52	3	78.13	76.60	2	4,233	0.05%
2022/07/27	0	0.00	3	95.33	96.70	-3	4,070	-0.07%
2022/07/25	12	99.86	3	100.00	99.00	9	4,036	0.22%
2022/07/22	50	103.60	51	101.71	101.50	-1	4,072	-0.02%
2022/07/21	20	101.25	22	102.45	102.50	-2	4,139	-0.05%
2022/07/20	6	101.33	0	0.00	101.00	6	4,284	0.14%
2022/07/19	7	95.66	6	97.77	98.60	1	4,288	0.02%
2022/07/18	5	94.20	6	94.17	95.60	-1	4,245	-0.02%
2022/07/14	2	91.10	0	0.00	91.00	2	4,246	0.05%
2022/07/13	8	89.75	9	89.82	89.30	-1	4,230	-0.02%
2022/07/08	4	90.28	2	90.50	90.60	2	4,246	0.05%
2022/07/05	1	85.30	0	0.00	86.50	1	4,142	0.02%
2022/07/01	0	0.00	2	85.00	81.90	-2	4,170	-0.05%
2022/06/30	0	90.50	2	90.50	90.00	-2	4,076	-0.05%
2022/06/23	1	92.00	0	0.00	91.70	1	3,908	0.03%
2022/06/22	2	94.80	1	92.50	91.70	1	3,866	0.03%
2022/06/21	3	95.03	3	95.50	97.50	0	3,801	0.00%
2022/06/20	8	100.41	8	99.06	93.60	0	3,775	0.00%
2022/06/17	15	103.47	15	103.03	102.00	0	3,668	0.00%
2022/06/16	33	113.47	7	112.00	107.00	26	3,615	0.72%
2022/06/14	0	0.00	0.1	113.50	116.00	-0.1	3,636	0.00%
2022/06/13	2	115.00	2	116.00	115.00	0	3,650	0.00%
2022/06/10	0	0.00	0.1	117.00	118.00	-0.1	3,665	0.00%
2022/06/09	2.1	117.76	5	117.70	117.50	-2.9	3,667	-0.08%
2022/06/08	2	120.25	0	0.00	118.50	2	3,680	0.05%
2022/06/07	3	119.83	0	0.00	120.00	3	3,688	0.08%
2022/06/02	2.1	120.24	1	119.50	119.00	1.1	3,742	0.03%
2022/06/01	2.2	123.09	2	122.50	121.00	0.2	3,709	0.01%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	1	111.50	0	0.00	111.50	1	3,558	0.03%
2022/05/24	1	110.01	1	112.00	109.50	0	4,117	0.00%
2022/05/23	0	0.00	1.7	113.00	113.00	-1.7	4,198	-0.04%
2022/05/19	1	115.50	1	116.00	118.50	0	4,166	0.00%
2022/05/18	3.7	116.50	0	0.00	118.50	3.7	4,147	0.09%
2022/05/17	3	113.50	5	114.10	115.00	-2	4,103	-0.05%
2022/05/16	1	114.00	0	0.00	113.00	1	4,113	0.02%
2022/05/11	2.1	115.49	2	116.00	114.50	0.1	4,171	0.00%
2022/05/10	1	112.00	1	113.50	117.50	0	4,182	0.00%
2022/05/06	1	118.00	0	0.00	117.00	1	4,173	0.02%
2022/05/04	1	119.00	0	0.00	119.00	1	4,159	0.02%
2022/05/03	4	115.25	5	115.90	117.00	-1	4,139	-0.02%
2022/04/29	4	117.88	3	118.67	116.00	1	4,183	0.02%
2022/04/28	2	116.00	0	0.00	115.50	2	4,171	0.05%
2022/04/26	7	121.43	5.1	121.06	119.00	1.9	4,020	0.05%
2022/04/25	0.1	116.50	2	118.00	118.50	-1.9	3,885	-0.05%
2022/04/22	8	122.19	8	122.69	122.00	0	3,870	0.00%
2022/04/21	0	0.00	6	126.92	125.50	-6	3,937	-0.15%
2022/04/19	1	123.00	1	122.00	121.00	0	4,027	0.00%
2022/04/18	1.1	122.07	0	0.00	122.50	1.1	4,064	0.03%
2022/04/15	0	123.50	1	124.00	122.50	-1	4,097	-0.02%
2022/04/11	1	126.00	0	0.00	126.00	1	4,512	0.02%
2022/04/08	1	130.02	1	131.50	131.00	0	4,545	0.00%
2022/04/07	4.1	136.97	0	0.00	131.00	4.1	4,502	0.09%
2022/04/06	1	143.00	0	0.00	142.50	1	4,416	0.02%
2022/04/01	1	144.00	1	144.50	145.00	0	4,538	0.00%
2022/03/31	1	146.50	2	148.00	146.00	-1	4,634	-0.02%
2022/03/30	0	0.00	1.1	148.05	148.00	-1.1	4,706	-0.02%
2022/03/29	1	147.00	1	148.00	148.00	0	4,718	0.00%
2022/03/23	0	0.00	3	151.50	151.50	-3	4,982	-0.06%
2022/03/21	3	151.67	1	150.00	150.00	2	5,207	0.04%
2022/03/18	0	0.00	5	148.60	149.00	-5	5,238	-0.10%
2022/03/17	1	148.00	0	0.00	148.00	1	5,245	0.02%
2022/03/16	3	144.17	6	145.83	145.00	-3	5,277	-0.06%
2022/03/15	1	144.00	1.1	145.51	144.00	-0.1	5,332	0.00%
2022/03/14	1	145.00	1	146.00	148.00	0	5,398	0.00%
2022/03/11	1	144.50	0	0.00	145.00	1	5,615	0.02%
2022/03/09	1.1	146.45	3	145.83	146.00	-2	5,782	-0.03%
2022/03/08	2.1	143.98	62	145.97	142.50	-60	5,897	-1.02%
2022/03/07	66.1	147.54	2	148.50	147.00	64.1	5,927	1.08%
2022/03/04	1	153.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	1	156.50	3	156.33	156.00	-2	6,127	-0.03%
2022/03/02	10.1	156.20	11.1	156.55	156.50	-1.1	6,211	-0.02%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	55.2	158.32	55.3	157.30	152.00	-0.1	6,280	0.00%
2022/02/24	4	155.88	1	153.50	156.00	3	6,265	0.05%
2022/02/23	0	0.00	4	153.88	154.50	-4	6,083	-0.07%
2022/02/22	11	146.50	0	0.00	146.00	11	6,358	0.17%
2022/02/21	0	0.00	2	148.50	149.50	-2	7,504	-0.03%
2022/02/18	2	148.00	0	0.00	150.00	2	8,235	0.02%
2022/02/17	0	0.00	2	149.50	149.50	-2	8,303	-0.02%
2022/02/15	2.2	148.05	1	147.50	146.00	1.2	8,455	0.01%
2022/02/14	1	149.50	0	0.00	149.50	1	8,475	0.01%
2022/02/10	3	155.33	0	0.00	153.50	3	8,699	0.03%
2022/02/09	0	0.00	2	155.75	156.50	-2	8,765	-0.02%
2022/02/08	0.2	148.50	4	152.75	153.00	-3.8	8,868	-0.04%
2022/01/25	0	147.00	0	0.00	145.00	0	9,153	0.00%
2022/01/24	4	145.50	3	147.83	149.50	1	9,426	0.01%
2022/01/21	4	150.63	1	150.50	149.50	3	9,663	0.03%
2022/01/20	2	153.00	2	154.50	154.00	0	10,078	0.00%
2022/01/19	0.2	154.00	0	0.00	155.00	0.2	10,230	0.00%
2022/01/18	0	160.00	1	158.50	155.50	-1	10,457	-0.01%
2022/01/14	1	149.00	2	150.75	152.00	-1	10,633	-0.01%
2022/01/12	2	153.75	2	153.75	156.00	0	11,081	0.00%
2022/01/11	0	160.50	0	0.00	159.00	0	11,147	0.00%
2022/01/10	1	161.50	1	162.00	163.50	0	11,206	0.00%
2022/01/07	2.2	161.39	1	159.00	159.00	1.2	11,373	0.01%
2022/01/06	1.1	165.50	0	0.00	163.00	1.1	11,458	0.01%
2022/01/05	2.5	168.50	1	168.50	167.50	1.5	11,517	0.01%
2022/01/04	0	0.00	0.5	176.00	172.50	-0.5	11,520	0.00%
2022/01/03	0	0.00	1	175.50	176.50	-1	11,503	-0.01%
2021/12/30	1	172.00	0	0.00	171.50	1	11,577	0.01%
2021/12/29	1	172.00	0	0.00	171.00	1	11,897	0.01%
2021/12/28	0.5	172.00	0	0.00	171.00	0.5	12,314	0.00%
2021/12/24	1.1	169.27	1	169.00	167.50	0.1	12,543	0.00%
2021/12/23	1	171.50	0	0.00	170.50	1	12,641	0.01%
2021/12/21	1	172.50	1	172.00	172.50	0	12,817	0.00%
2021/12/17	4	172.50	1	171.00	170.00	3	12,878	0.02%
2021/12/16	2	173.75	8	172.81	173.00	-6	12,975	-0.05%
2021/12/14	1	161.00	0	0.00	160.50	1	12,907	0.01%
2021/12/13	0	0.00	22	166.14	167.00	-22	12,940	-0.17%
2021/12/10	1	167.50	2	166.00	165.50	-1	13,087	-0.01%
2021/12/09	3	171.50	21	172.43	169.00	-18	13,075	-0.14%
2021/12/08	2	174.50	8	174.56	173.00	-6	13,121	-0.05%
2021/12/07	4	175.50	3	174.67	173.00	1	13,391	0.01%
2021/12/06	3	173.00	0.2	172.50	172.50	2.8	13,493	0.02%
2021/12/03	1	169.50	6	169.58	170.50	-5	13,607	-0.04%
2021/12/02	6	170.67	21	170.00	166.50	-15	13,776	-0.11%
2021/12/01	3	169.00	3	169.50	169.50	0	14,020	0.00%
2021/11/30	2	166.25	1	167.00	166.00	1	14,345	0.01%
2021/11/29	2	161.75	3	162.17	163.50	-1	14,557	-0.01%
2021/11/26	2	165.50	3	169.33	162.50	-1	14,708	-0.01%
2021/11/25	1	167.50	0	0.00	168.00	1	15,011	0.01%
2021/11/24	1	170.00	5.3	168.44	169.00	-4.3	15,081	-0.03%
2021/11/23	16	171.84	1	169.00	169.00	15	15,233	0.10%
2021/11/22	12	175.88	21	175.69	176.50	-9	15,337	-0.06%
2021/11/19	13	175.23	10	176.00	172.50	3	15,709	0.02%
2021/11/18	47	175.55	45	176.10	173.50	2	15,879	0.01%
2021/11/17	49	167.39	27	169.02	171.50	22	15,099	0.15%
2021/11/16	3	157.83	1	155.50	156.00	2	14,940	0.01%
2021/11/15	3	158.17	4	159.50	156.50	-1	15,536	-0.01%
2021/11/12	9	154.95	8	155.19	155.00	1	16,770	0.01%
2021/11/11	16.5	153.42	1	156.50	154.50	15.5	16,996	0.09%
2021/11/10	11	153.09	1.2	153.00	152.50	9.8	17,198	0.06%
2021/11/09	5	156.20	5	156.70	155.50	0	17,489	0.00%
2021/11/08	14	151.07	1	152.50	152.00	13	17,513	0.07%
2021/11/05	4.1	148.96	2	149.00	148.50	2.1	17,807	0.01%
2021/11/04	1	144.00	1	144.00	144.50	0	18,007	0.00%
2021/11/03	0	0.00	2	148.00	148.50	-2	18,247	-0.01%
2021/11/02	3	146.33	6	149.42	144.00	-3	18,473	-0.02%
2021/11/01	4	150.38	5	153.30	150.00	-1	18,641	-0.01%
2021/10/29	3	164.17	3	166.50	160.00	0	18,846	0.00%
2021/10/28	6.1	166.31	6	167.58	164.00	0.1	19,154	0.00%
2021/10/27	5	156.70	4	156.25	158.50	1	19,858	0.01%
2021/10/26	3	153.67	6	155.17	152.50	-3	20,775	-0.01%
2021/10/25	2	149.00	2	147.00	149.00	0	21,535	0.00%
2021/10/22	4	148.00	15	148.53	148.00	-11	22,191	-0.05%
2021/10/21	15	153.83	14	153.00	151.00	1	22,793	0.00%
2021/10/20	0	0.00	2	147.25	147.00	-2	23,424	-0.01%
2021/10/19	1	147.00	6	146.58	145.50	-5	24,926	-0.02%
2021/10/15	7	141.07	0	0.00	141.00	7	25,649	0.03%
2021/10/14	10	137.75	1.3	136.26	139.00	8.8	25,598	0.03%
2021/10/13	2	135.00	4	135.63	134.00	-2	25,541	-0.01%
2021/10/12	1	141.00	0	0.00	139.00	1	25,547	0.00%
2021/10/08	4	145.63	2	146.00	145.00	2	25,639	0.01%
2021/10/07	11	146.36	11	147.86	147.00	0	25,668	0.00%
2021/10/06	4	144.63	3	145.00	140.00	1	25,703	0.00%
2021/10/05	7	148.93	9	146.28	150.50	-2	25,490	-0.01%
2021/10/04	1	145.00	0	0.00	139.50	1	25,173	0.00%
2021/10/01	4	148.75	10	151.30	148.50	-6	25,123	-0.02%
2021/09/30	20	154.65	20	154.05	155.00	0	25,106	0.00%
2021/09/29	2	153.25	0	0.00	153.50	2	25,212	0.01%
2021/09/28	10	168.00	10	167.05	162.00	0	25,688	0.00%
2021/09/27	16	167.50	16	166.94	168.00	0	25,883	0.00%
2021/09/24	6	164.33	15	163.70	164.00	-9	26,181	-0.03%
2021/09/23	22	159.32	23	161.43	161.00	-1	26,339	0.00%
2021/09/22	11	161.00	2	162.00	160.50	9	26,604	0.03%
2021/09/17	7	166.29	8	166.63	169.50	-1	26,950	0.00%
2021/09/16	2	166.75	0	0.00	165.50	2	27,110	0.01%
2021/09/15	1	167.50	3	169.00	165.00	-2	27,266	-0.01%
2021/09/14	20	179.25	20	175.75	176.50	0	27,647	0.00%
2021/09/13	6	179.33	18	177.75	175.00	-12	28,072	-0.04%
2021/09/10	1	180.00	1	180.00	179.00	0	28,528	0.00%
2021/09/09	6.2	176.08	11	177.00	179.50	-4.8	28,530	-0.02%
2021/09/08	8	171.94	5	172.50	169.00	3	28,671	0.01%
2021/09/07	14	177.00	2.2	174.98	176.50	11.8	29,141	0.04%
2021/09/06	4	174.38	5	175.10	174.50	-1	29,420	0.00%
2021/09/03	17	184.59	31	183.58	180.50	-14	29,785	-0.05%
2021/09/02	16	192.44	9	192.44	186.00	7	30,498	0.02%
2021/09/01	14	194.57	6	191.42	195.50	8	31,476	0.03%
2021/08/31	9	193.94	5.1	192.80	191.50	3.9	32,096	0.01%
2021/08/27	6	189.92	8	191.56	190.50	-2	33,242	-0.01%
2021/08/26	13	192.12	12	193.21	190.50	1	34,115	0.00%
2021/08/25	20.1	193.31	22	189.59	193.50	-2	35,424	-0.01%
2021/08/24	14	196.29	13	194.31	190.00	1	35,921	0.00%
2021/08/23	5.1	202.50	3	202.00	202.00	2.1	36,217	0.01%
2021/08/20	12	192.04	12	191.50	190.50	0	36,492	0.00%
2021/08/19	8.3	202.86	9.1	197.79	189.50	-0.9	36,702	0.00%
2021/08/18	12.1	198.37	9	198.83	208.00	3.1	36,877	0.01%
2021/08/17	0	0.00	1.4	211.71	207.50	-1.4	37,064	0.00%
2021/08/16	5	223.70	14	222.29	221.00	-9	37,988	-0.02%
2021/08/13	2	233.50	3.2	226.84	224.00	-1.2	38,240	0.00%
2021/08/12	32	238.84	33	235.29	236.50	-1	38,758	0.00%
2021/08/11	25	246.12	20.2	247.28	237.00	4.8	39,687	0.01%
2021/08/10	15	252.83	17.2	252.28	248.50	-2.2	39,841	-0.01%
2021/08/09	39	265.83	39	260.01	252.00	0	40,193	0.00%
2021/08/06	40	265.83	39	267.79	269.50	1	41,121	0.00%
2021/08/05	9.1	268.14	12.3	267.98	265.50	-3.2	41,868	-0.01%
2021/08/04	21.1	276.28	10	276.85	274.00	11.1	42,818	0.03%
2021/08/03	24	284.69	19	284.13	282.50	5	42,779	0.01%
2021/08/02	24.2	287.68	19.1	284.61	280.00	5.1	42,832	0.01%
2021/07/30	25.2	277.54	33	286.70	276.50	-7.8	42,231	-0.02%
2021/07/29	31.9	265.14	39	262.54	275.00	-7.1	41,722	-0.02%
2021/07/28	34	267.76	65.5	263.53	261.00	-31.5	41,284	-0.08%
2021/07/27	86.1	282.57	21	281.45	290.00	65.1	41,322	0.16%
2021/07/26	38.2	280.82	37.5	283.39	276.00	0.7	40,993	0.00%
2021/07/23	29.3	262.74	26	267.52	270.50	3.3	40,197	0.01%
2021/07/22	6.9	241.31	25.1	240.32	246.00	-18.2	39,107	-0.05%
2021/07/21	2.1	217.00	8	222.00	224.00	-5.9	38,837	-0.02%
2021/07/20	15	217.60	12	218.92	214.00	3	39,098	0.01%
2021/07/19	5	227.70	12	224.71	226.00	-7	39,414	-0.02%
2021/07/16	6	224.42	9	226.39	225.50	-3	39,721	-0.01%
2021/07/15	60.1	218.46	60	217.51	224.50	0.1	40,297	0.00%
2021/07/14	16	211.91	34.1	210.81	215.50	-18.1	41,013	-0.04%
2021/07/13	40.1	221.04	35	218.51	210.00	5.1	41,311	0.01%
2021/07/12	30	224.00	33.2	223.03	221.00	-3.2	42,235	-0.01%
2021/07/09	15.1	224.15	14	222.25	220.50	1.1	43,038	0.00%
2021/07/08	11	226.05	6	228.83	225.00	5	43,962	0.01%
2021/07/07	38.2	230.19	26	230.38	224.00	12.2	44,613	0.03%
2021/07/06	58	236.03	59	232.36	231.00	-1	45,041	0.00%
2021/07/05	38	234.13	29	237.22	238.50	9	45,758	0.02%
2021/07/02	39	226.23	72	227.97	228.00	-33	45,754	-0.07%
2021/07/01	32	227.45	26	229.79	222.00	6	45,948	0.01%
2021/06/30	28	223.80	28	223.89	226.00	0	46,289	0.00%
2021/06/29	71	232.58	85	228.02	219.00	-14	46,999	-0.03%
2021/06/28	28	230.93	20	227.33	233.00	8	46,737	0.02%
2021/06/25	10	219.90	9	220.61	220.00	1	46,470	0.00%
2021/06/24	34	220.82	38	215.84	217.00	-4	46,369	-0.01%
2021/06/23	70	220.68	59	223.37	217.50	11	46,246	0.02%
2021/06/22	14	213.25	10	214.15	212.50	4	45,753	0.01%
2021/06/21	19	214.66	11	213.50	208.00	8	45,360	0.02%
2021/06/18	11	225.82	12	224.92	222.50	-1	44,912	0.00%
2021/06/17	21	223.07	19	224.18	228.50	2	44,681	0.00%
2021/06/16	51	239.66	47	238.67	223.00	4	44,410	0.01%
2021/06/15	67	243.69	58	244.09	242.50	9	43,982	0.02%
2021/06/11	44	242.70	45	242.00	241.00	-1	44,896	0.00%
2021/06/10	76	248.63	84.3	242.74	240.00	-8.3	44,973	-0.02%
2021/06/09	39.2	240.75	46	237.62	248.00	-6.8	44,862	-0.02%
2021/06/08	78.5	239.47	69	239.40	230.50	9.5	44,752	0.02%
2021/06/07	67	229.95	71	230.43	238.00	-4	44,289	-0.01%
2021/06/04	102	228.67	99	231.44	226.50	3	43,743	0.01%	大買/
2021/06/03	101.1	222.56	111.1	221.39	230.00	-10	43,243	-0.02%	大買/大賣/
2021/06/02	135	232.65	113	228.82	216.00	22	42,269	0.05%	大買/大賣/
2021/06/01	54	225.68	72.1	227.84	232.50	-18.1	40,906	-0.04%
2021/05/31	29	206.24	29	207.00	211.50	0	39,973	0.00%
2021/05/28	57	200.88	26.2	201.69	199.50	30.8	39,364	0.08%
2021/05/27	44	196.90	46	196.48	200.00	-2	39,070	-0.01%
2021/05/26	52	198.80	51	197.90	192.50	1	38,520	0.00%
2021/05/25	58.1	200.73	69.1	202.14	199.50	-11.1	37,898	-0.03%
2021/05/24	34	182.34	38	185.26	190.00	-4	36,643	-0.01%
2021/05/21	44	171.88	44	172.22	176.00	0	35,838	0.00%
2021/05/20	57	173.30	63	173.52	169.00	-6	35,635	-0.02%
2021/05/19	47	171.54	45	171.84	179.00	2	35,152	0.01%
2021/05/18	19	156.61	25	159.14	163.00	-6	34,334	-0.02%
2021/05/17	18.1	155.50	21	156.93	148.50	-2.9	34,113	-0.01%
2021/05/14	56	177.29	54	178.51	164.50	2	33,842	0.01%
2021/05/13	24.2	164.79	34.2	168.93	171.00	-10	32,760	-0.03%
2021/05/12	61	158.22	64	156.53	161.00	-3	31,940	-0.01%
2021/05/11	24	169.21	12	167.21	162.50	12	30,804	0.04%
2021/05/10	28	186.50	11	189.05	180.50	17	30,623	0.06%
2021/05/07	11	179.18	32	179.11	183.00	-21	30,225	-0.07%
2021/05/06	4	171.75	2	173.75	171.00	2	29,853	0.01%
2021/05/05	15	182.37	7	181.93	172.50	8	29,380	0.03%
2021/05/04	18.1	174.91	24	183.04	191.50	-5.9	29,111	-0.02%
2021/05/03	19.2	188.99	2	190.00	179.50	17.2	28,545	0.06%
2021/04/29	1	202.50	4.9	199.84	199.00	-3.9	28,395	-0.01%
2021/04/28	8	200.63	20.3	204.84	201.00	-12.3	28,586	-0.04%
2021/04/27	2	198.50	4	202.00	195.50	-2	28,353	-0.01%
2021/04/26	20	194.30	6	196.58	196.50	14	28,220	0.05%
2021/04/23	5	189.70	28	188.77	193.50	-23	28,108	-0.08%
2021/04/22	10	178.25	4	185.25	176.00	6	28,446	0.02%
2021/04/21	7.2	176.39	8	174.38	179.00	-0.8	28,387	0.00%
2021/04/20	32.2	196.68	17	202.74	182.00	15.2	27,900	0.05%
2021/04/19	14.5	201.27	21	205.43	198.50	-6.5	27,235	-0.02%
2021/04/16	11	230.27	17	230.53	220.50	-6	27,122	-0.02%
2021/04/15	18	212.81	11	209.09	220.00	7	26,314	0.03%
2021/04/14	7.5	201.50	9	204.17	200.00	-1.5	25,679	-0.01%
2021/04/13	15	212.73	6	215.00	202.50	9	24,924	0.04%
2021/04/12	6.5	206.65	6	214.00	202.50	0.5	24,342	0.00%
2021/04/09	14	237.46	8	228.88	225.00	6	23,930	0.03%
2021/04/08	5	231.60	6	231.50	236.50	-1	23,464	0.00%
2021/04/07	6	215.33	2	215.00	215.00	4	23,107	0.02%
2021/04/06	2	215.75	4	217.38	218.50	-2	22,891	-0.01%
2021/04/01	12	192.42	9	191.61	199.00	3	22,675	0.01%
2021/03/31	1	185.50	0	0.00	181.00	1	22,011	0.00%
2021/03/30	2	174.50	0	0.00	183.50	2	22,479	0.01%
2021/03/29	0	0.00	6	170.00	174.00	-6	22,643	-0.03%
2021/03/26	3	151.00	1	151.50	158.50	2	23,226	0.01%
2021/03/25	2	144.50	0	0.00	144.50	2	23,434	0.01%
2021/03/24	1	148.50	0	0.00	148.00	1	23,608	0.00%
2021/03/23	3	147.00	2	151.00	152.00	1	23,801	0.00%
2021/03/22	1	158.50	3	155.00	154.00	-2	24,108	-0.01%
2021/03/19	4	152.38	4	153.63	159.00	0	24,041	0.00%
2021/03/18	2	150.25	6	145.00	152.50	-4	23,912	-0.02%
2021/03/17	32	140.98	19.3	143.80	139.00	12.7	23,843	0.05%
2021/03/16	12	146.46	24.6	146.12	148.50	-12.6	22,616	-0.06%
2021/03/15	13	130.38	29	131.40	135.00	-16	21,961	-0.07%
2021/03/12	21	116.48	10	119.30	123.00	11	21,016	0.05%
2021/03/11	1	102.50	9	109.94	112.00	-8	19,953	-0.04%
2021/03/10	78	105.80	72	101.58	102.00	6	19,630	0.03%
2021/03/09	3	94.83	2.5	99.21	100.00	0.5	19,296	0.00%
2021/03/05	2	99.35	0	0.00	99.20	2	19,397	0.01%
2021/03/04	2	101.25	2	101.50	101.50	0	19,409	0.00%
2021/03/03	0	0.00	1.2	104.52	101.00	-1.2	19,427	-0.01%
2021/03/02	1.3	104.50	1	105.50	104.50	0.3	19,354	0.00%
2021/02/25	5	102.40	2	109.00	101.00	3	18,950	0.02%
2021/02/24	15	113.10	17	109.24	106.50	-2	18,832	-0.01%
2021/02/23	1	113.50	1	107.50	113.50	0	18,669	0.00%
2021/02/22	2	106.50	11.1	106.51	109.00	-9.1	18,470	-0.05%
2021/02/19	5	99.76	4	101.30	99.70	1	18,188	0.01%
2021/02/18	0	0.00	4	96.25	99.30	-4	17,890	-0.02%
2021/02/17	7.2	92.54	7	94.06	94.80	0.2	17,744	0.00%
2021/02/05	22	88.85	25	87.41	88.30	-3	17,606	-0.02%
2021/02/04	12	83.45	1	84.80	83.10	11	17,491	0.06%
2021/02/03	15	84.83	29	84.92	83.60	-14	17,453	-0.08%
2021/02/02	8	81.60	0	0.00	81.90	8	17,654	0.05%
2021/02/01	7	82.86	14	81.99	81.60	-7	17,735	-0.04%
2021/01/29	23	85.27	1	86.00	84.00	22	17,492	0.13%
2021/01/28	5	89.50	2	90.45	88.40	3	17,286	0.02%
2021/01/27	0	0.00	6	91.53	90.80	-6	17,175	-0.03%
2021/01/26	5	91.20	13	92.44	90.80	-8	17,215	-0.05%
2021/01/25	5	99.40	17	98.21	95.60	-12	16,996	-0.07%
2021/01/22	6	101.83	37	100.86	101.00	-31	17,006	-0.18%
2021/01/21	7.1	97.47	7	96.66	97.90	0.1	16,945	0.00%
2021/01/20	4	101.28	43	107.50	98.60	-39	16,813	-0.23%
2021/01/19	7	110.50	33.1	107.58	109.50	-26.1	16,898	-0.15%
2021/01/18	4	109.38	4	111.00	108.50	0	16,782	0.00%
2021/01/15	37	109.45	33.1	109.17	110.50	3.9	16,420	0.02%
2021/01/14	1	104.50	7.1	102.20	106.00	-6.1	15,638	-0.04%
2021/01/13	5	97.98	3	98.90	96.60	2	15,309	0.01%
2021/01/12	18	96.32	2	97.75	93.50	16	15,066	0.11%
2021/01/11	4	98.95	1	98.50	98.00	3	14,830	0.02%
2021/01/08	21	93.65	4	92.33	92.90	17	14,485	0.12%
2021/01/07	0	0.00	1	87.00	91.90	-1	14,161	-0.01%
2021/01/06	2	87.55	0	0.00	86.10	2	13,867	0.01%
2021/01/05	4	88.45	0	0.00	87.90	4	13,629	0.03%
2021/01/04	12	92.17	1	92.60	90.70	11	13,423	0.08%
2020/12/31	7	97.30	5	94.56	93.50	2	13,225	0.02%
2020/12/30	3.1	95.81	1	96.80	95.10	2.1	12,730	0.02%
2020/12/29	14	97.75	10	96.04	95.50	4	12,492	0.03%
2020/12/28	7	97.04	9	97.66	99.00	-2	12,246	-0.02%
2020/12/25	8	89.90	4	89.50	91.50	4	11,791	0.03%
2020/12/24	8	88.70	16	86.65	87.50	-8	11,465	-0.07%
2020/12/23	6	80.92	4	80.68	85.00	2	10,799	0.02%
2020/12/22	53	84.10	32.7	80.90	77.50	20.3	10,442	0.19%
2020/12/21	26	76.59	9	76.70	80.80	17	9,725	0.17%
2020/12/18	6	73.02	1	73.00	73.50	5	9,411	0.05%
2020/12/17	13	71.12	14.4	71.76	72.20	-1.4	9,180	-0.02%
2020/12/16	1	70.60	0	0.00	68.40	1	8,966	0.01%
2020/12/15	12	68.90	11	68.59	67.70	1	8,530	0.01%
2020/12/14	1	68.70	0	0.00	68.50	1	8,452	0.01%
2020/12/11	1	67.50	21	67.55	68.70	-20	8,405	-0.24%
2020/12/10	4	68.60	0	0.00	67.50	4	8,237	0.05%
2020/12/09	1	66.20	0	0.00	69.90	1	8,013	0.01%
2020/12/08	11	66.10	0	0.00	66.50	11	7,848	0.14%
2020/12/07	13	64.52	2	65.00	65.10	11	7,784	0.14%
2020/12/04	12	66.34	49	63.87	64.80	-37	7,756	-0.48%
2020/12/03	0	0.00	1	66.70	67.40	-1	7,653	-0.01%
2020/12/02	5.5	67.62	7	66.87	66.50	-1.5	7,624	-0.02%
2020/12/01	10	67.51	0	0.00	65.70	10	7,342	0.14%
2020/11/30	1	64.10	0	0.00	66.60	1	7,166	0.01%
2020/11/27	3	62.03	1	62.50	62.50	2	6,971	0.03%
2020/11/26	4.5	61.20	5	60.70	61.90	-0.5	6,865	-0.01%
2020/11/25	4	59.65	2	60.80	59.10	2	6,848	0.03%
2020/11/24	5	60.98	10	60.84	60.90	-5	6,805	-0.07%
2020/11/23	13	60.72	3	60.37	60.10	10	6,790	0.15%
2020/11/20	17	58.99	10.1	58.90	59.80	6.9	6,750	0.10%
2020/11/19	3	58.70	0.7	58.70	58.40	2.3	6,661	0.03%
2020/11/17	0	0.00	1	57.00	57.40	-1	6,694	-0.01%
2020/11/16	9	56.91	1	57.60	57.00	8	6,670	0.12%
2020/11/13	5	57.16	2	56.80	57.10	3	6,614	0.05%
2020/11/12	8	55.68	2	56.45	55.00	6	6,515	0.09%
2020/11/11	1	55.20	7	55.73	56.30	-6	6,390	-0.09%
2020/11/10	9	55.34	2	56.20	56.30	7	6,437	0.11%
2020/11/09	6	52.57	2.1	52.85	54.80	3.9	6,022	0.06%
2020/11/06	5	50.50	0	0.00	49.90	5	5,797	0.09%
2020/11/05	0	0.00	1	50.10	50.30	-1	5,845	-0.02%
2020/11/04	4	49.84	4	49.86	50.40	0	5,846	0.00%
2020/11/03	3.3	50.36	0	0.00	49.70	3.3	5,814	0.06%
2020/11/02	1	51.70	1	52.00	52.00	0	5,817	0.00%
2020/10/30	4	52.80	2.1	52.06	51.20	1.9	5,847	0.03%
2020/10/29	8	52.45	8.7	52.36	52.50	-0.7	5,939	-0.01%
2020/10/28	5.6	49.99	3	50.00	51.20	2.6	5,850	0.04%
2020/10/27	3.6	48.52	3.4	48.78	48.40	0.2	5,502	0.00%
2020/10/26	1.6	46.30	4.7	46.96	47.00	-3.1	5,212	-0.06%
2020/10/14	6	33.50	9	33.60	33.50	-3	5,038	-0.06%
2020/10/13	0	0.00	3	33.15	33.80	-3	5,092	-0.06%
2020/10/12	6	33.08	2	33.80	32.60	4	5,098	0.08%
2020/10/08	0	0.00	2	33.95	34.15	-2	5,174	-0.04%
2020/10/07	0	0.00	6	33.99	34.00	-6	5,338	-0.11%
2020/10/05	0	0.00	1	32.90	33.25	-1	5,803	-0.02%
2020/09/30	1	32.70	15	32.35	32.70	-14	5,976	-0.23%
2020/09/24	1	32.05	0	0.00	32.05	1	7,514	0.01%
2020/09/22	2	33.40	0	0.00	33.60	2	7,661	0.03%
2020/09/21	4	33.69	0	0.00	33.40	4	7,659	0.05%
2020/09/18	0	0.00	5	33.40	33.30	-5	7,707	-0.06%
2020/09/15	15	33.10	2	33.30	33.05	13	8,308	0.16%
2020/09/09	0	0.00	1	32.30	32.20	-1	8,541	-0.01%
2020/09/07	2	32.55	0	0.00	32.35	2	8,899	0.02%
2020/09/04	5	32.15	0	0.00	32.35	5	9,142	0.05%
2020/09/03	0	0.00	11	33.19	32.90	-11	9,178	-0.12%
2020/09/01	15	32.57	0	0.00	32.55	15	9,341	0.16%
2020/08/31	2	33.50	0	0.00	33.05	2	9,520	0.02%
2020/08/28	1	32.70	0	0.00	32.70	1	9,623	0.01%
2020/08/26	0	0.00	10	33.40	33.00	-10	9,797	-0.10%
2020/08/25	2	33.40	0	0.00	33.25	2	9,811	0.02%
2020/08/24	0	0.00	7	33.15	33.20	-7	9,816	-0.07%
2020/08/21	3	33.75	0	0.00	33.45	3	9,858	0.03%
2020/08/19	14	36.54	0	0.00	35.95	14	9,753	0.14%
2020/08/18	0	0.00	5	37.15	37.05	-5	9,735	-0.05%
2020/08/17	8	36.38	8	37.52	37.30	0	9,709	0.00%
2020/08/14	1	36.80	0	0.00	36.40	1	9,816	0.01%
2020/08/13	7	36.90	5	37.56	36.85	2	9,891	0.02%
2020/08/12	2	37.95	0	0.00	37.95	2	9,990	0.02%
2020/08/11	0	0.00	16	36.66	35.85	-16	9,929	-0.16%
2020/08/07	3	38.15	0	0.00	37.90	3	10,364	0.03%
2020/08/06	3	37.80	0	0.00	37.50	3	11,129	0.03%
2020/08/05	15	38.19	8	37.81	38.45	7	11,261	0.06%
2020/08/04	1	37.15	0	0.00	36.95	1	11,444	0.01%
2020/07/31	0	0.00	5	36.73	36.85	-5	12,486	-0.04%
2020/07/29	5	35.45	0	0.00	35.75	5	13,194	0.04%
2020/07/28	0	0.00	10	37.48	35.55	-10	13,258	-0.08%
2020/07/27	0	0.00	11	36.88	36.70	-11	13,268	-0.08%
2020/07/24	10	38.35	0	0.00	36.00	10	13,356	0.07%
2020/07/23	3	37.75	9	37.66	38.00	-6	13,411	-0.04%
2020/07/22	2	36.50	2	36.68	36.20	0	13,559	0.00%
2020/07/17	5	36.20	3	36.10	35.45	2	13,933	0.01%
2020/07/15	6	36.93	7	37.38	36.85	-1	14,073	-0.01%
2020/07/14	2	37.60	3	37.80	37.60	-1	14,035	-0.01%
2020/07/13	14	38.41	7	38.07	38.35	7	13,921	0.05%
2020/07/10	1	36.95	1	37.90	36.50	0	13,910	0.00%
2020/07/09	5	37.30	28	37.28	37.20	-23	13,865	-0.17%
2020/07/08	23	37.97	2	38.18	37.60	21	13,782	0.15%
2020/07/07	11	37.20	35	37.40	37.05	-24	13,740	-0.17%
2020/07/06	74	38.14	48	38.21	38.05	26	13,518	0.19%
2020/07/03	13	36.33	18	35.41	36.95	-5	13,152	-0.04%
2020/06/29	2	32.30	0	0.00	32.10	2	12,586	0.02%
2020/06/24	2	33.90	7	33.86	33.40	-5	12,549	-0.04%
2020/06/23	4	34.08	5	33.90	34.10	-1	12,422	-0.01%
2020/06/22	1	32.85	6	33.02	32.65	-5	12,237	-0.04%
2020/06/19	0	0.00	6	32.85	32.75	-6	12,203	-0.05%
2020/06/18	0	0.00	2	32.85	32.40	-2	12,136	-0.02%
2020/06/15	4	33.05	4	33.34	32.30	0	12,122	0.00%
2020/06/12	1	32.15	1	32.50	32.65	0	12,011	0.00%
2020/06/11	7	32.94	40	32.72	31.65	-33	12,006	-0.27%
2020/06/10	1	32.50	4	32.81	32.45	-3	11,876	-0.03%
2020/06/09	0	0.00	2	32.68	32.45	-2	12,063	-0.02%
2020/06/08	1	32.30	0	0.00	32.25	1	12,309	0.01%
2020/06/05	9	32.99	4	32.91	32.65	5	12,621	0.04%
2020/06/04	1	32.35	2	32.25	32.30	-1	12,878	-0.01%
2020/06/03	13	31.58	5	32.00	32.20	8	12,993	0.06%
2020/06/02	1	30.50	0	0.00	30.65	1	13,175	0.01%
2020/06/01	1	30.70	0	0.00	30.80	1	13,257	0.01%
2020/05/29	2	30.30	13	30.29	30.35	-11	13,309	-0.08%
2020/05/28	20	30.50	2	30.55	30.15	18	13,487	0.13%
2020/05/27	2	30.85	0	0.00	30.80	2	13,504	0.01%
2020/05/26	3	31.03	0	0.00	30.75	3	13,571	0.02%
2020/05/25	1	30.90	0	0.00	30.85	1	13,651	0.01%
2020/05/22	15	31.61	0	0.00	31.10	15	13,957	0.11%
2020/05/21	5	32.28	1	32.95	32.30	4	13,961	0.03%
2020/05/20	2	31.80	17.4	31.59	32.00	-15.4	13,923	-0.11%
2020/05/19	3	31.50	1	32.00	31.85	2	13,972	0.01%
2020/05/18	5	30.51	31	30.54	30.00	-26	13,885	-0.19%
2020/05/15	62	31.53	137	31.47	31.20	-75	14,215	-0.53%	大賣/
2020/05/14	3	31.05	6	31.18	31.15	-3	14,552	-0.02%
2020/05/13	26	31.12	5	30.82	31.60	21	14,457	0.15%
2020/05/12	15	31.75	5	31.54	32.10	10	13,689	0.07%
2020/05/11	50	32.06	1	32.10	31.95	49	13,404	0.37%
2020/05/08	2	35.73	1	35.30	35.50	1	13,050	0.01%
2020/05/07	45	36.01	45	36.35	36.50	0	12,651	0.00%
2020/05/06	52	35.02	45	35.16	35.00	7	11,977	0.06%
2020/05/05	20	34.00	47	34.07	33.70	-27	11,439	-0.24%
2020/05/04	0	0.00	30	32.63	32.85	-30	11,179	-0.27%
2020/04/30	7	31.70	6	31.72	32.20	1	11,116	0.01%
2020/04/29	6	32.13	10	32.59	32.05	-4	11,001	-0.04%
2020/04/28	72	32.35	0	0.00	31.45	72	10,887	0.66%
2020/04/27	37	33.09	1	34.80	33.15	36	10,629	0.34%
2020/04/24	9	31.69	6	31.62	32.20	3	10,392	0.03%
2020/04/23	6	30.51	2	31.25	30.90	4	10,362	0.04%
2020/04/22	3	30.13	0	0.00	30.15	3	10,319	0.03%
2020/04/21	3	30.75	0	0.00	30.15	3	10,212	0.03%
2020/04/20	6	31.81	3	31.30	31.70	3	10,104	0.03%
2020/04/17	3	34.80	0	0.00	33.45	3	10,046	0.03%
2020/04/16	0	0.00	1	34.10	34.05	-1	10,117	-0.01%
2020/04/15	9	33.99	4	35.45	33.00	5	10,158	0.05%
2020/04/09	3	30.50	0	0.00	31.40	3	9,501	0.03%
2020/04/08	4	29.71	7	30.68	30.75	-3	9,417	-0.03%
2020/04/07	4	29.95	8	29.37	30.00	-4	9,309	-0.04%
2020/04/01	1	28.20	1	28.70	28.10	0	9,128	0.00%
2020/03/31	10	28.80	4	29.25	28.30	6	9,101	0.07%
2020/03/30	0	0.00	2	28.00	28.90	-2	9,008	-0.02%
2020/03/27	9	27.44	6	27.55	27.10	3	8,949	0.03%
2020/03/26	8	27.21	9	27.67	27.95	-1	8,942	-0.01%
2020/03/25	6	27.15	6	26.98	26.70	0	8,942	0.00%
2020/03/24	3	26.38	8	26.40	26.30	-5	8,869	-0.06%
2020/03/23	4	25.70	0	0.00	25.65	4	8,837	0.05%
2020/03/19	0	0.00	2	24.85	25.10	-2	8,813	-0.02%
2020/03/18	1	27.15	9	27.75	27.10	-8	8,750	-0.09%
2020/03/17	2	26.85	1	27.30	27.25	1	8,738	0.01%
2020/03/16	2	26.35	1	28.00	26.30	1	8,655	0.01%
2020/03/13	9	26.12	0	0.00	26.65	9	8,542	0.11%
2020/03/12	2	29.08	2	31.53	28.95	0	8,308	0.00%
2020/03/11	6	32.71	8	32.54	32.15	-2	8,032	-0.02%
2020/03/10	3	30.90	5	32.17	31.15	-2	7,669	-0.03%
2020/03/09	24	32.35	28	30.68	30.50	-4	7,272	-0.05%
2020/03/06	4	33.05	2	32.78	33.05	2	7,047	0.03%
2020/03/05	1	31.45	0	0.00	31.00	1	6,669	0.01%
2020/03/04	3	30.08	3	30.15	30.65	0	6,657	0.00%
2020/03/03	0	0.00	2	31.10	31.05	-2	6,666	-0.03%
2020/03/02	0	0.00	1	30.20	30.15	-1	6,555	-0.02%
2020/02/27	0	0.00	3	30.20	30.40	-3	6,519	-0.05%
2020/02/26	0	0.00	2	30.10	30.15	-2	6,680	-0.03%
2020/02/25	12	30.11	5	30.80	29.35	7	6,769	0.10%
2020/02/24	0	0.00	1	31.15	31.70	-1	6,480	-0.02%
2020/02/21	2	31.75	5	31.50	31.55	-3	6,512	-0.05%
2020/02/20	4	31.90	13	32.12	31.30	-9	6,546	-0.14%
2020/02/19	4	31.41	1	31.75	31.80	3	6,446	0.05%
2020/02/18	27	31.36	26	31.46	31.60	1	6,342	0.02%
2020/02/17	4	29.70	6	30.66	31.20	-2	6,005	-0.03%
2020/02/14	4	27.39	10	27.24	28.40	-6	5,467	-0.11%
2020/02/13	2	25.95	13	26.13	26.30	-11	5,214	-0.21%
2020/02/12	4	25.20	4	25.70	26.05	0	5,171	0.00%
2020/02/11	12	24.69	0	0.00	24.80	12	5,261	0.23%
2020/02/10	2	24.65	0	0.00	24.30	2	5,357	0.04%
2020/02/07	0	0.00	1	25.40	24.80	-1	5,375	-0.02%
2020/02/04	10	25.35	10	25.80	26.20	0	5,467	0.00%
2020/02/03	0	0.00	1	25.00	25.15	-1	5,465	-0.02%
2020/01/31	12	26.35	0	0.00	25.50	12	5,467	0.22%
2020/01/17	0	0.00	1	27.35	27.55	-1	5,571	-0.02%
2020/01/16	2	26.40	6	26.46	26.70	-4	5,429	-0.07%
2020/01/15	0	0.00	10	26.00	26.00	-10	5,297	-0.19%
2020/01/13	0	0.00	2	25.20	25.40	-2	5,169	-0.04%
2020/01/10	2	25.45	6	25.13	25.60	-4	5,054	-0.08%
2020/01/09	4	24.44	2	24.33	24.85	2	4,879	0.04%
2019/12/25	2	23.40	0	0.00	23.50	2	4,604	0.04%
2019/12/24	1	23.50	0	0.00	23.40	1	4,607	0.02%
2019/12/20	2	24.25	0	0.00	24.15	2	4,497	0.04%
2019/12/19	0	0.00	4	25.04	25.00	-4	4,424	-0.09%
2019/12/16	2	24.80	2	25.15	24.90	0	4,326	0.00%
2019/12/13	1	25.20	0	0.00	24.70	1	4,325	0.02%
2019/12/12	6	25.13	0	0.00	25.25	6	4,300	0.14%
2019/12/05	0	0.00	1	26.30	25.75	-1	4,015	-0.02%
2019/12/03	4	26.28	4	26.10	26.50	0	3,903	0.00%
2019/11/29	1	26.20	0	0.00	26.20	1	3,779	0.03%
2019/11/28	0	0.00	2	26.30	26.30	-2	3,710	-0.05%
2019/11/27	0	0.00	1	26.10	26.10	-1	3,641	-0.03%
2019/11/26	2	25.65	3	25.60	25.70	-1	3,573	-0.03%
2019/11/25	17	26.01	13	26.12	25.80	4	3,521	0.11%
2019/11/22	7	25.46	28	25.47	25.50	-21	3,237	-0.65%
2019/11/21	2	24.98	5	24.99	25.00	-3	3,016	-0.10%
2019/11/20	3	24.25	2	24.80	24.75	1	2,943	0.03%
2019/11/19	2	24.00	20	25.10	23.85	-18	2,829	-0.64%
2019/11/18	0	0.00	2	24.80	24.80	-2	2,650	-0.08%
2019/11/14	3	23.63	0	0.00	23.55	3	2,534	0.12%
2019/11/13	0	0.00	1	24.90	24.80	-1	2,443	-0.04%
2019/11/12	0	0.00	3	24.35	24.95	-3	2,389	-0.13%
2019/11/11	0	0.00	3	24.90	24.15	-3	2,359	-0.13%
2019/11/08	1	24.55	0	0.00	24.90	1	2,305	0.04%
2019/11/07	4	24.65	5	24.44	25.00	-1	2,208	-0.05%
2019/11/06	3	24.30	3	24.12	24.05	0	2,100	0.00%
2019/11/04	13	24.30	15	24.45	24.00	-2	2,008	-0.10%
2019/10/31	0	0.00	1	23.80	23.80	-1	1,885	-0.05%
2019/10/30	3	23.87	2	23.88	23.90	1	1,832	0.05%
2019/10/29	1	23.70	1	24.40	23.40	0	1,786	0.00%
2019/10/28	16	24.40	22	24.51	24.90	-6	1,648	-0.36%
2019/10/25	3	23.07	3	22.90	22.95	0	1,460	0.00%
2019/10/18	3	22.70	4	22.48	22.30	-1	1,505	-0.07%
2019/10/17	0	0.00	2	22.40	22.45	-2	1,509	-0.13%
2019/10/16	0	0.00	3	22.30	22.35	-3	1,524	-0.20%
2019/10/15	5	22.46	2	22.35	22.20	3	1,518	0.20%
2019/10/08	1	21.60	0	0.00	21.60	1	1,503	0.07%
2019/10/03	1	21.55	0	0.00	21.65	1	1,559	0.06%
2019/10/02	0	0.00	30	21.25	21.30	-30	1,561	-1.92%
2019/10/01	0	0.00	50	21.19	21.25	-50	1,570	-3.18%
2019/09/27	0	0.00	30	21.10	21.10	-30	1,573	-1.91%
2019/09/24	2	22.00	0	0.00	21.85	2	1,616	0.12%
2019/09/20	3	22.05	3	21.83	22.10	0	1,591	0.00%
2019/09/17	2	22.25	0	0.00	22.05	2	1,556	0.13%
2019/09/12	1	23.05	1	23.10	23.00	0	1,588	0.00%
2019/09/10	1	22.95	1	22.85	22.90	0	1,607	0.00%
2019/09/06	1	23.35	20	23.30	23.30	-19	1,620	-1.17%
2019/09/05	2	23.50	2	23.25	23.30	0	1,625	0.00%
2019/09/04	0	0.00	1	23.50	23.20	-1	1,652	-0.06%
2019/09/03	2	23.30	0	0.00	23.40	2	1,656	0.12%
2019/09/02	2	23.25	3	23.63	23.75	-1	1,629	-0.06%
2019/08/30	3	23.20	13	23.17	22.75	-10	1,586	-0.63%
2019/08/29	6	23.05	15	22.90	22.85	-9	1,557	-0.58%
2019/08/28	3	22.55	3	22.43	22.75	0	1,547	0.00%
2019/08/21	0	0.00	3	22.65	22.75	-3	1,628	-0.18%
2019/08/20	0	0.00	4	22.35	22.25	-4	1,643	-0.24%
2019/08/19	1	22.50	30	22.60	22.40	-29	1,664	-1.74%
2019/08/16	0	0.00	1	22.50	22.70	-1	1,727	-0.06%
2019/08/15	1	21.35	0	0.00	22.00	1	1,731	0.06%
2019/08/14	0	0.00	2	22.25	22.00	-2	1,813	-0.11%
2019/08/12	4	22.20	3	22.20	22.10	1	1,854	0.05%
2019/08/08	3	21.22	3	21.12	21.20	0	1,850	0.00%
2019/08/06	1	20.80	0	0.00	21.05	1	1,905	0.05%
2019/08/02	5	22.10	0	0.00	22.05	5	1,976	0.25%
2019/07/30	2	22.85	0	0.00	22.95	2	2,082	0.10%
2019/07/29	14	23.05	1	22.80	22.80	13	2,095	0.62%
2019/07/26	2	23.63	0	0.00	23.60	2	2,056	0.10%
2019/07/25	3	23.48	13	23.77	23.95	-10	2,047	-0.49%
2019/07/19	10	22.70	0	0.00	22.65	10	2,388	0.42%
2019/07/17	0	0.00	1	23.65	23.40	-1	2,570	-0.04%
2019/07/15	2	23.60	0	0.00	23.60	2	2,821	0.07%
2019/07/10	3	23.42	2	23.65	23.90	1	2,978	0.03%
2019/07/09	2	23.50	0	0.00	23.65	2	2,993	0.07%
2019/07/02	2	24.10	2	24.05	24.10	0	3,462	0.00%
2019/07/01	2	23.90	2	23.60	23.70	0	3,454	0.00%
2019/06/24	3	23.80	3	23.52	23.45	0	3,665	0.00%
2019/06/21	0	0.00	3	23.10	23.10	-3	3,737	-0.08%
2019/06/19	3	22.80	0	0.00	22.80	3	4,080	0.07%
2019/06/12	2	22.35	3	22.48	22.50	-1	4,912	-0.02%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/10	1	21.85	1	21.70	21.60	0	4,884	0.00%
2019/06/03	0	0.00	1	21.00	21.65	-1	4,882	-0.02%
2019/05/31	3	21.53	2	21.38	21.40	1	4,881	0.02%
2019/05/30	3	21.08	3	21.02	21.40	0	4,900	0.00%
2019/05/28	1	20.30	1	20.30	20.30	0	4,967	0.00%
2019/05/24	2	21.20	2	21.08	20.95	0	5,067	0.00%
2019/05/23	5	21.13	5	21.37	21.25	0	5,040	0.00%
2019/05/21	1	20.00	1	20.60	20.60	0	4,972	0.00%
2019/05/09	1	23.50	0	0.00	23.20	1	5,053	0.02%
2019/05/06	1	24.40	0	0.00	24.30	1	5,004	0.02%
2019/05/03	2	25.05	0	0.00	25.05	2	4,991	0.04%
2019/05/02	3	25.07	0	0.00	24.85	3	5,002	0.06%
2019/04/30	0	0.00	2	24.80	25.15	-2	4,988	-0.04%
2019/04/29	2	24.98	0	0.00	24.95	2	4,995	0.04%
2019/04/26	6	26.36	5	26.33	26.50	1	4,899	0.02%
2019/04/23	2	26.05	4	26.48	26.20	-2	4,795	-0.04%
2019/04/22	5	26.36	11	26.39	26.50	-6	4,687	-0.13%
2019/04/18	1	24.05	0	0.00	24.00	1	4,587	0.02%
2019/04/15	2	25.68	1	25.25	25.30	1	4,502	0.02%
2019/04/12	0	0.00	2	25.85	25.40	-2	4,497	-0.04%
2019/04/11	12	25.56	0	0.00	25.60	12	4,521	0.27%
2019/04/10	10	26.30	13	25.85	26.35	-3	4,474	-0.07%
2019/04/08	0	0.00	5	25.14	25.45	-5	4,219	-0.12%
2019/04/03	0	0.00	1	25.40	25.05	-1	4,227	-0.02%
2019/04/02	1	25.00	0	0.00	25.35	1	4,248	0.02%
2019/03/29	1	24.55	0	0.00	24.80	1	4,284	0.02%
2019/03/27	1	25.25	0	0.00	25.20	1	4,472	0.02%
2019/03/26	1	25.90	5	26.26	25.80	-4	4,726	-0.08%
2019/03/25	6	25.97	5	25.95	26.00	1	4,815	0.02%
2019/03/22	11	26.25	9	26.51	26.50	2	4,912	0.04%
2019/03/21	0	0.00	9	25.54	25.05	-9	4,949	-0.18%
2019/03/20	6	25.75	18	25.64	25.10	-12	4,913	-0.24%
2019/03/19	5	24.80	18	24.75	25.25	-13	4,776	-0.27%
2019/03/18	15	24.28	21	23.91	24.60	-6	4,557	-0.13%
2019/03/12	0	0.00	1	21.95	21.95	-1	4,451	-0.02%
2019/03/05	3	22.50	3	22.35	22.35	0	4,644	0.00%
2019/03/04	2	22.10	0	0.00	22.10	2	4,609	0.04%
2019/02/26	6	22.40	9	22.39	22.60	-3	4,487	-0.07%
2019/02/25	0	0.00	9	21.70	21.85	-9	4,419	-0.20%
2019/02/20	9	21.55	0	0.00	21.50	9	4,351	0.21%
2019/02/19	0	0.00	10	21.55	21.50	-10	4,357	-0.23%
2019/02/18	11	21.02	10	21.25	21.65	1	4,349	0.02%
2019/02/15	5	21.52	0	0.00	21.25	5	4,246	0.12%
2019/01/30	10	22.80	0	0.00	22.65	10	4,084	0.24%
2019/01/28	2	22.80	13	22.80	22.90	-11	4,025	-0.27%
2019/01/25	0	0.00	5	22.25	22.25	-5	3,993	-0.13%
2019/01/24	3	22.30	0	0.00	22.10	3	4,006	0.07%
2019/01/21	2	22.10	0	0.00	21.90	2	3,978	0.05%
2019/01/18	1	21.85	0	0.00	22.05	1	3,976	0.03%
2019/01/16	7	21.90	0	0.00	21.70	7	4,009	0.17%
2019/01/15	11	21.71	1	21.70	21.70	10	3,967	0.25%
2019/01/10	5	22.55	0	0.00	22.90	5	3,735	0.13%
2019/01/08	2	24.05	0	0.00	24.10	2	3,594	0.06%
2019/01/07	7	24.10	0	0.00	24.10	7	3,565	0.20%
2019/01/04	3	24.07	0	0.00	24.05	3	3,541	0.08%
2019/01/03	15	25.25	1	25.25	24.80	14	3,535	0.40%
2019/01/02	3	26.05	0	0.00	25.90	3	3,478	0.09%
2018/12/26	2	26.68	0	0.00	26.00	2	3,398	0.06%
2018/12/24	1	28.85	0	0.00	28.45	1	3,268	0.03%
2018/12/22	5	28.05	5	27.90	28.25	0	3,174	0.00%
2018/12/21	2	27.45	11	27.80	28.25	-9	3,155	-0.29%
2018/12/20	14	29.09	27	29.45	27.85	-13	3,073	-0.42%
2018/12/19	117	29.04	132	29.46	29.30	-15	2,877	-0.52%	大買/大賣/
2018/12/18	2	28.85	15	28.25	28.25	-13	2,555	-0.51%
2018/12/17	19	28.15	12	28.52	28.10	7	2,408	0.29%
2018/12/14	14	27.51	8	27.68	29.00	6	2,227	0.27%
2018/12/12	0	0.00	24	26.14	26.00	-24	1,835	-1.31%
2018/12/10	10	25.00	0	0.00	24.85	10	1,772	0.56%
2018/12/06	1	26.55	0	0.00	25.55	1	1,568	0.06%
2018/12/05	0	0.00	6	26.50	26.30	-6	1,527	-0.39%
2018/12/04	0	0.00	10	27.20	26.85	-10	1,524	-0.66%
2018/12/03	0	0.00	12	26.28	26.85	-12	1,576	-0.76%
2018/11/30	0	0.00	7	25.36	25.65	-7	1,510	-0.46%
2018/11/26	1	23.50	1	23.60	23.60	0	1,433	0.00%
2018/11/22	0	0.00	3	24.25	23.45	-3	1,496	-0.20%
2018/11/08	0	0.00	3	24.43	24.15	-3	1,619	-0.19%
2018/11/02	0	0.00	2	23.70	23.60	-2	1,674	-0.12%
2018/11/01	2	23.05	0	0.00	23.30	2	1,669	0.12%
2018/10/25	1	23.20	2	22.93	23.25	-1	1,618	-0.06%
2018/10/24	1	22.85	0	0.00	23.35	1	1,583	0.06%
2018/10/12	5	20.43	3	20.50	20.40	2	1,569	0.13%
2018/10/04	2	24.90	0	0.00	24.90	2	1,542	0.13%
2018/10/03	2	25.15	2	24.85	24.95	0	1,600	0.00%
2018/09/17	1	25.30	8	25.21	25.00	-7	1,691	-0.41%
2018/09/14	1	24.90	0	0.00	25.25	1	1,704	0.06%
2018/09/13	16	24.95	0	0.00	24.70	16	1,705	0.94%
2018/09/10	0	0.00	10	24.40	24.85	-10	1,741	-0.57%
2018/09/06	0	0.00	1	26.40	26.25	-1	1,668	-0.06%
2018/09/05	3	27.30	4	26.81	26.75	-1	1,698	-0.06%
2018/08/28	4	25.88	1	25.95	25.95	3	1,816	0.17%
2018/08/27	0	0.00	10	25.91	26.10	-10	1,825	-0.55%
2018/08/24	17	25.46	6	25.70	25.30	11	1,805	0.61%
2018/08/23	0	0.00	25	24.55	24.60	-25	1,756	-1.42%
2018/08/21	5	24.65	0	0.00	24.60	5	1,783	0.28%
2018/08/20	0	0.00	4	24.65	24.95	-4	1,797	-0.22%
2018/08/17	4	24.49	0	0.00	24.50	4	1,787	0.22%
2018/08/16	22	23.45	0	0.00	23.45	22	1,728	1.27%
2018/08/14	1	23.40	5	22.97	22.90	-4	1,722	-0.23%
2018/08/10	0	0.00	44	24.72	24.60	-44	1,641	-2.68%
2018/08/09	0	0.00	69	25.20	25.15	-69	1,634	-4.22%
2018/08/06	2	24.65	0	0.00	25.00	2	1,660	0.12%
2018/08/02	0	0.00	4	25.05	24.75	-4	1,676	-0.24%
2018/07/31	1	25.00	0	0.00	25.10	1	1,693	0.06%
2018/07/27	4	25.79	0	0.00	25.60	4	1,704	0.23%
2018/07/26	3	25.50	0	0.00	25.60	3	1,714	0.17%
2018/07/25	0	0.00	2	25.40	25.25	-2	1,728	-0.12%
2018/07/24	4	25.20	0	0.00	25.30	4	1,793	0.22%
2018/07/20	15	25.47	0	0.00	25.45	15	1,867	0.80%
2018/07/13	0	0.00	1	25.45	25.20	-1	2,043	-0.05%
2018/07/12	13	24.66	0	0.00	25.05	13	2,129	0.61%
2018/07/11	0	0.00	13	25.03	25.00	-13	2,201	-0.59%
2018/07/04	10	27.20	0	0.00	26.90	10	2,598	0.38%
2018/07/03	24	27.57	3	27.60	27.35	21	2,807	0.75%
2018/06/27	0	0.00	2	26.35	26.20	-2	3,190	-0.06%
2018/06/25	1	27.50	0	0.00	26.70	1	3,215	0.03%
2018/06/14	3	28.72	2	28.60	28.50	1	3,359	0.03%
2018/06/12	0	0.00	1	28.90	28.80	-1	3,308	-0.03%
2018/06/11	1	29.00	2	29.50	29.00	-1	3,312	-0.03%
2018/06/08	0	0.00	1	28.20	29.00	-1	3,360	-0.03%
2018/06/06	3	28.18	1	28.60	28.55	2	3,365	0.06%
2018/06/05	4	27.50	4	27.25	27.05	0	3,392	0.00%
2018/06/01	4	27.18	3	27.50	27.50	1	3,592	0.03%
2018/05/28	0	0.00	0.1	26.80	26.80	-0.1	3,554	0.00%
2018/05/23	0.1	26.70	0	0.00	26.70	0.1	3,569	0.00%
2018/05/22	5	27.40	6	27.05	27.15	-1	3,583	-0.03%
2018/05/16	5	26.80	5	26.60	26.60	0	3,705	0.00%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/05/09	5	26.40	5	25.90	25.85	0	3,823	0.00%
2018/04/30	1	26.00	0	0.00	25.95	1	3,820	0.03%
2018/04/23	0	0.00	1	28.50	28.65	-1	3,766	-0.03%
2018/04/20	1	28.55	0	0.00	28.55	1	3,777	0.03%
2018/04/18	5	27.95	5	27.54	27.75	0	3,706	0.00%
2018/04/17	3	28.85	3	28.65	28.15	0	3,643	0.00%
2018/04/16	0	0.00	21	30.69	30.35	-21	3,572	-0.59%
2018/04/13	1	30.50	0	0.00	30.80	1	3,613	0.03%
2018/04/12	5	30.80	0	0.00	30.90	5	3,645	0.14%
2018/04/10	4	32.39	2	32.45	30.90	2	3,913	0.05%
2018/04/03	5	31.65	0	0.00	31.95	5	3,589	0.14%
2018/04/02	0	0.00	4	32.15	32.15	-4	3,569	-0.11%
2018/03/31	4	31.91	7	31.91	31.95	-3	3,438	-0.09%
2018/03/30	13	32.03	8	32.16	31.85	5	3,369	0.15%
2018/03/28	21	31.43	0	0.00	31.15	21	3,283	0.64%
2018/03/27	33	31.55	33	31.95	31.55	0	3,359	0.00%
2018/03/23	0	0.00	4	30.90	31.20	-4	3,681	-0.11%
2018/03/22	38	31.68	41	31.74	31.60	-3	3,690	-0.08%
2018/03/21	3	31.20	5	31.19	31.30	-2	3,614	-0.06%
2018/03/16	0	0.00	2	30.95	30.55	-2	3,673	-0.05%
2018/03/15	33	31.00	33	30.80	31.00	0	3,752	0.00%
2018/03/14	83	31.02	3	31.00	30.80	80	3,789	2.11%
2018/03/13	70	31.00	1	31.30	31.30	69	3,722	1.85%
2018/03/12	163	30.86	33	31.00	30.65	130	3,695	3.52%	大買/鉅額交易
2018/03/09	8	31.24	7	30.94	31.00	1	3,693	0.03%
2018/03/08	0	0.00	9	30.08	30.35	-9	3,609	-0.25%
2018/03/07	5	29.05	4	29.28	30.10	1	3,560	0.03%
2018/02/23	0	0.00	1	27.60	27.85	-1	3,757	-0.03%
2018/02/21	1	26.30	0	0.00	26.90	1	3,983	0.03%
2018/02/12	10	25.60	14	25.82	25.50	-4	3,980	-0.10%
2018/02/08	1	27.85	0	0.00	27.85	1	3,953	0.03%
2018/02/02	1	30.50	10	30.65	30.75	-9	4,186	-0.21%
2018/01/31	12	30.25	0	0.00	30.15	12	4,403	0.27%
2018/01/30	3	31.13	3	30.95	30.70	0	4,441	0.00%
2018/01/29	6	31.33	6	31.15	30.80	0	4,457	0.00%
2018/01/25	5	31.30	5	31.00	30.75	0	4,571	0.00%
2018/01/24	3	31.00	3	30.90	30.95	0	4,694	0.00%
2018/01/22	6	31.70	6	31.20	31.20	0	4,778	0.00%
2018/01/18	3	31.30	5	31.06	31.00	-2	4,819	-0.04%
2018/01/16	0	0.00	1	31.10	31.10	-1	4,842	-0.02%
2018/01/15	5	31.14	3	31.05	31.25	2	4,839	0.04%
2018/01/09	0	0.00	20	31.05	30.90	-20	4,960	-0.40%
2018/01/05	54	33.65	53	33.88	33.20	1	4,898	0.02%
2018/01/04	3	32.20	4	32.59	32.70	-1	4,675	-0.02%
2018/01/03	9	31.88	8	31.64	31.70	1	4,688	0.02%
2018/01/02	3	31.35	2	31.00	31.25	1	4,624	0.02%