敦泰 (3545)-凱基-南崁券商分點個股進出

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
81.6
漲跌
▲2.0
漲幅
+2.51%
成交量
1,343張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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-南崁券商分點個股進出

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-南崁券商分點個股進出
凱基-南崁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
2024/04/19	0	81.30	0	0.00	81.70	0	4,254	0.00%
2024/04/18	1	84.60	0	0.00	84.50	1	4,240	0.02%
2024/04/17	0	85.30	0	0.00	85.20	0	4,255	0.00%
2024/04/16	0	83.90	0	0.00	83.80	0	4,277	0.00%
2024/04/15	1.3	87.54	0	0.00	87.30	1.3	4,266	0.03%
2024/04/11	0.6	90.40	0	0.00	89.80	0.6	4,268	0.01%
2024/04/08	2	90.30	0	0.00	90.30	2	4,294	0.05%
2024/03/28	0	94.80	0	0.00	94.60	0	4,539	0.00%
2024/03/27	6	96.05	1	95.20	95.30	5	4,531	0.11%
2024/03/25	2	95.11	0	0.00	95.20	2	4,464	0.05%
2024/03/22	3	93.07	0	0.00	92.70	3	4,389	0.07%
2024/03/21	2	89.10	20	88.95	90.50	-18	4,366	-0.41%
2024/03/18	3	92.33	2	90.85	93.00	1	4,413	0.02%
2024/03/15	2	90.50	3	90.20	90.00	-1	4,452	-0.02%
2024/03/14	1	91.00	2	91.10	90.90	-1	4,511	-0.02%
2024/03/13	1	92.50	0	0.00	91.90	1	4,545	0.02%
2024/03/12	3	94.07	2	93.30	93.20	1	4,589	0.02%
2024/03/11	1	93.50	0	0.00	94.20	1	4,656	0.02%
2024/03/08	1	93.80	0	0.00	92.80	1	4,720	0.02%
2024/03/07	1	95.70	0	0.00	94.50	1	4,795	0.02%
2024/03/06	3	97.10	0	0.00	96.60	3	4,979	0.06%
2024/03/05	2	97.60	1	98.10	98.20	1	5,126	0.02%
2024/02/27	1	98.70	0	0.00	98.50	1	6,012	0.02%
2024/02/26	4.4	100.39	0	0.00	99.20	4.4	6,141	0.07%
2024/02/23	13	103.81	1.2	104.33	104.00	11.8	6,391	0.18%
2024/02/21	4	106.25	1	111.00	105.00	3	7,258	0.04%
2024/02/20	0.2	107.58	4	108.13	108.50	-3.8	7,428	-0.05%
2024/02/19	3	106.00	1	106.00	105.50	2	7,523	0.03%
2024/02/16	2	103.50	3	103.33	103.00	-1	7,920	-0.01%
2024/02/15	10	100.00	0	0.00	101.50	10	8,435	0.12%
2024/02/05	1	99.60	0	0.00	99.20	1	8,495	0.01%
2024/02/02	1	101.00	4	101.00	101.50	-3	8,506	-0.04%
2024/02/01	4	98.08	0	0.00	96.50	4	8,497	0.05%
2024/01/31	1	103.00	1	99.10	99.10	0	8,589	0.00%
2024/01/30	1	99.80	0	0.00	99.10	1	8,697	0.01%
2024/01/29	0	0.00	6	98.50	101.00	-6	8,867	-0.07%
2024/01/25	4	102.88	1	100.50	100.50	3	8,998	0.03%
2024/01/24	4	105.62	6	102.00	102.00	-2	8,974	-0.02%
2024/01/23	6	106.08	3	103.67	108.00	3	8,928	0.03%
2024/01/22	1	98.90	1	99.60	100.50	0	8,854	0.00%
2024/01/19	4	97.68	2	98.70	97.60	2	8,852	0.02%
2024/01/17	0	0.00	10	98.69	98.80	-10	8,872	-0.11%
2024/01/16	11	100.50	0	0.00	101.00	11	8,856	0.12%
2024/01/11	0	0.00	1	104.50	105.00	-1	9,025	-0.01%
2024/01/08	0	105.50	0	0.00	104.00	0	9,124	0.00%
2024/01/02	2	108.75	0	0.00	107.50	2	9,154	0.02%
2023/12/29	0	0.00	1	111.50	112.50	-1	9,151	-0.01%
2023/12/28	1	111.00	0	0.00	110.50	1	9,127	0.01%
2023/12/27	3	113.17	3	111.67	113.00	0	9,171	0.00%
2023/12/26	0	0.00	1	109.00	108.50	-1	9,062	-0.01%
2023/12/25	0	0.00	2	108.00	108.00	-2	9,049	-0.02%
2023/12/21	2	109.00	11	110.00	108.50	-9	9,157	-0.10%
2023/12/20	1	113.50	1	112.50	112.50	0	9,099	0.00%
2023/12/19	1	113.99	0	0.00	112.50	1	9,077	0.01%
2023/12/18	2	117.25	1	114.50	114.50	1	9,072	0.01%
2023/12/15	20	114.75	0	0.00	114.00	20	9,089	0.22%
2023/12/13	0	118.00	0	0.00	116.50	0	9,494	0.00%
2023/12/11	0	118.00	0	0.00	119.50	0	9,534	0.00%
2023/12/08	5	122.00	5	124.50	121.50	0	9,510	0.00%
2023/12/07	1	120.00	2	121.25	121.50	-1	9,597	-0.01%
2023/12/06	0	124.50	0	0.00	122.50	0	9,693	0.00%
2023/12/05	1	123.50	1	124.00	123.00	0	9,620	0.00%
2023/12/04	1	127.00	1	125.00	124.00	0	9,548	0.00%
2023/12/01	2	128.00	0	0.00	126.50	2	9,487	0.02%
2023/11/30	1	130.00	0	0.00	129.00	1	9,439	0.01%
2023/11/29	4	129.12	3	129.50	129.00	1	9,273	0.01%
2023/11/28	0	0.00	1	123.00	132.50	-1	8,835	-0.01%
2023/11/27	1	125.50	2	122.25	120.50	-1	8,525	-0.01%
2023/11/24	1	125.00	0	0.00	125.00	1	8,391	0.01%
2023/11/22	9	122.72	9	124.83	123.50	0	8,077	0.00%
2023/11/21	5	120.50	13	120.00	120.00	-8	7,731	-0.10%
2023/11/20	16	117.75	16	118.44	118.50	0	7,474	0.00%
2023/11/16	0	0.00	4	102.50	104.00	-4	6,357	-0.06%
2023/11/15	29	99.34	44	100.55	101.00	-15	6,083	-0.25%
2023/11/14	12	92.20	21	94.41	95.00	-9	5,613	-0.16%
2023/11/13	0	0.00	1	86.50	87.40	-1	5,040	-0.02%
2023/11/10	0	86.40	0	0.00	86.70	0	4,932	0.00%
2023/11/09	0	0.00	3	86.53	86.20	-3	4,887	-0.06%
2023/11/08	1	85.70	1	85.50	85.20	0	4,798	0.00%
2023/11/07	0	85.30	0	0.00	87.80	0	4,648	0.00%
2023/11/06	3	83.77	4	85.10	84.60	-1	4,454	-0.02%
2023/11/03	1	82.40	0	0.00	82.30	1	4,269	0.02%
2023/11/02	0	0.00	4	83.23	82.50	-4	4,213	-0.09%
2023/11/01	1	81.90	1	81.40	81.90	0	4,076	0.00%
2023/10/31	17	81.31	6	82.62	80.60	11	4,025	0.27%
2023/10/30	0	0.00	1	81.00	81.60	-1	3,916	-0.03%
2023/10/26	1	79.50	0	0.00	78.80	1	3,783	0.03%
2023/10/23	10	79.70	0	80.60	79.40	10	3,764	0.27%
2023/10/20	12	80.18	1	80.10	80.70	11	3,753	0.29%
2023/10/19	2	82.00	2	81.70	82.00	0	3,700	0.00%
2023/10/18	0	0.00	1	80.00	79.70	-1	3,577	-0.03%
2023/10/17	3	80.87	0	0.00	79.50	3	3,552	0.08%
2023/10/11	1	81.10	0	0.00	78.80	1	3,445	0.03%
2023/10/04	0	0.00	1	79.00	79.20	-1	3,337	-0.03%
2023/10/03	0	0.00	1	80.90	80.50	-1	3,340	-0.03%
2023/10/02	1	76.10	0	0.00	76.40	1	3,217	0.03%
2023/09/28	0	0.00	1	76.50	75.60	-1	3,210	-0.03%
2023/09/27	19	80.32	17	77.92	77.80	2	3,180	0.06%
2023/09/26	5	77.80	5	78.10	77.40	0	3,067	0.00%
2023/09/22	0	78.40	0	0.00	78.70	0	3,059	0.00%
2023/09/21	5	80.20	5.1	79.01	78.70	-0.1	3,040	0.00%
2023/09/20	5	79.30	5	81.90	79.10	0	2,972	0.00%
2023/09/19	11	82.01	13	81.80	81.40	-2	2,883	-0.07%
2023/09/18	5	82.38	4	83.05	82.30	1	2,756	0.04%
2023/09/15	2	79.50	3	79.83	78.70	-1	2,391	-0.04%
2023/09/14	0	0.00	1	77.70	78.40	-1	2,341	-0.04%
2023/09/13	0	0.00	3	76.90	76.90	-3	2,285	-0.13%
2023/09/12	4	76.45	0	0.00	76.00	4	2,250	0.18%
2023/09/11	2	76.85	0	0.00	79.00	2	2,131	0.09%
2023/09/07	1.2	74.33	0	0.00	74.60	1.2	2,002	0.06%
2023/09/06	5	74.70	6	75.05	74.80	-1	2,032	-0.05%
2023/09/05	7	75.94	6	75.97	75.00	1	1,975	0.05%
2023/08/31	0	0.00	1	72.00	72.40	-1	1,793	-0.06%
2023/08/30	1	70.90	1	70.50	71.40	0	1,794	0.00%
2023/08/24	2	70.45	6	70.27	69.80	-4	1,872	-0.21%
2023/08/18	0.1	70.80	0	0.00	70.00	0.1	2,004	0.00%
2023/08/16	1	70.20	1	69.40	69.40	0	2,040	0.00%
2023/08/14	0	66.50	0	0.00	65.70	0	2,073	0.00%
2023/08/10	0	71.40	0	0.00	69.40	0	2,148	0.00%
2023/08/04	0	0.00	1	71.50	72.10	-1	2,211	-0.05%
2023/08/02	2	72.70	2	73.40	72.10	0	2,278	0.00%
2023/08/01	2.1	73.00	1	72.80	73.00	1.1	2,412	0.05%
2023/07/31	1	72.00	0	0.00	71.50	1	2,432	0.04%
2023/07/28	1	73.60	0	0.00	73.10	1	2,435	0.04%
2023/07/27	2	72.35	3	72.90	72.50	-1	2,419	-0.04%
2023/07/26	1	69.70	0	0.00	68.80	1	2,367	0.04%
2023/07/25	0	69.90	0	0.00	69.70	0	2,435	0.00%
2023/07/21	0	0.00	2	71.30	71.90	-2	2,454	-0.08%
2023/07/20	1.1	73.02	2	73.20	72.90	-0.9	2,510	-0.04%
2023/07/19	2	71.30	1	71.60	70.70	1	2,488	0.04%
2023/07/17	1	71.50	19	70.56	71.50	-18	2,570	-0.70%
2023/07/06	1	77.70	1	77.50	77.50	0	3,683	0.00%
2023/07/05	0.2	77.84	1	78.10	77.50	-0.8	3,792	-0.02%
2023/06/29	0.1	79.50	0	0.00	79.10	0.1	4,028	0.00%
2023/06/28	0.1	78.50	0	0.00	78.20	0.1	4,063	0.00%
2023/06/27	0.1	78.00	0	0.00	77.70	0.1	4,110	0.00%
2023/06/20	0	0.00	11	81.72	79.80	-11	4,207	-0.26%
2023/06/15	4	82.05	2	82.20	82.10	2	4,682	0.04%
2023/06/14	1	83.40	0	0.00	83.00	1	4,689	0.02%
2023/06/13	0	0.00	1	84.80	85.00	-1	4,690	-0.02%
2023/06/12	2	84.45	1	85.20	85.50	1	4,682	0.02%
2023/06/08	0	0.00	3	82.30	82.30	-3	4,711	-0.06%
2023/06/07	0	0.00	1	84.20	84.50	-1	4,753	-0.02%
2023/06/06	2	83.80	0	0.00	82.10	2	4,774	0.04%
2023/06/05	0.1	84.90	0	0.00	84.30	0.1	4,783	0.00%
2023/06/02	0	0.00	4	83.40	83.50	-4	4,785	-0.08%
2023/05/31	1	85.00	1	85.20	85.00	0	4,830	0.00%
2023/05/30	0	0.00	0.4	83.00	84.00	-0.4	4,864	-0.01%
2023/05/29	1	83.70	1	83.20	83.70	0	4,962	0.00%
2023/05/25	1	83.00	0	0.00	82.90	1	4,997	0.02%
2023/05/24	0	0.00	5	81.80	83.20	-5	5,067	-0.10%
2023/05/23	0	0.00	4	82.03	82.40	-4	5,182	-0.08%
2023/05/22	1	81.20	2	81.40	81.00	-1	5,231	-0.02%
2023/05/19	3	79.77	1	79.80	80.10	2	5,370	0.04%
2023/05/18	19	79.98	11	79.24	79.70	8	5,492	0.15%
2023/05/17	0	0.00	2	78.40	78.70	-2	5,465	-0.04%
2023/05/16	2	77.00	1	77.70	77.10	1	5,439	0.02%
2023/05/12	0.2	74.30	0	0.00	74.20	0.2	5,372	0.00%
2023/05/10	2	75.35	1	76.10	75.70	1	5,416	0.02%
2023/05/08	5	78.20	3	76.27	76.00	2	5,381	0.04%
2023/04/28	2	81.20	0	0.00	79.10	2	5,442	0.04%
2023/04/19	0	0.00	1	85.80	85.10	-1	5,294	-0.02%
2023/04/18	1	88.00	0	0.00	87.80	1	5,295	0.02%
2023/04/17	1	90.80	3	90.77	89.30	-2	5,247	-0.04%
2023/04/14	5	90.60	4	89.90	89.40	1	5,271	0.02%
2023/04/13	11	88.27	2	88.01	87.80	9	5,269	0.17%
2023/04/12	6.2	90.41	9	90.54	91.40	-2.8	5,117	-0.06%
2023/04/11	0	86.70	4.1	84.98	86.90	-4.1	4,723	-0.09%
2023/04/10	0.1	82.00	0	0.00	81.70	0.1	4,506	0.00%
2023/04/07	6.2	82.77	2	82.80	83.00	4.2	4,459	0.09%
2023/03/31	1	77.90	1	77.50	77.50	0	4,214	0.00%
2023/03/27	0	0.00	7	78.30	78.50	-7	4,226	-0.17%
2023/03/21	2	84.40	3	80.63	80.90	-1	4,105	-0.02%
2023/03/20	1	79.30	1.1	78.63	81.00	-0.1	3,858	0.00%
2023/03/17	6	76.00	0	0.00	76.00	6	3,720	0.16%
2023/03/16	1	75.20	0	0.00	74.60	1	3,706	0.03%
2023/03/13	0	0.00	1	76.40	76.30	-1	3,722	-0.03%
2023/03/10	0	0.00	5	74.30	74.20	-5	3,704	-0.13%
2023/03/09	1	77.10	0	0.00	76.30	1	3,732	0.03%
2023/03/06	4	76.15	1	76.60	75.80	3	3,708	0.08%
2023/03/03	1	75.30	0	0.00	75.00	1	3,693	0.03%
2023/03/02	1	75.00	0	0.00	74.70	1	3,712	0.03%
2023/03/01	1	76.80	2	76.60	76.90	-1	3,645	-0.03%
2023/02/22	3.1	73.53	2.1	73.01	73.20	1	3,597	0.03%
2023/02/21	2	77.25	0	0.00	77.00	2	3,620	0.06%
2023/02/17	1	72.50	0	0.00	74.00	1	4,151	0.02%
2023/02/16	0	0.00	2	70.00	72.60	-2	4,027	-0.05%
2023/02/15	0	0.00	5	68.56	68.60	-5	4,068	-0.12%
2023/02/10	0	69.90	5	70.00	69.50	-5	5,014	-0.10%
2023/02/09	5	70.60	0	0.00	70.50	5	5,118	0.10%
2023/02/08	2	71.50	0	0.00	71.50	2	5,150	0.04%
2023/02/06	0	0.00	1	69.00	68.80	-1	5,101	-0.02%
2023/02/03	0	0.00	3	70.00	69.60	-3	5,106	-0.06%
2023/02/02	0	0.00	5	70.10	70.30	-5	5,155	-0.10%
2023/02/01	5	68.20	5	68.30	68.40	0	5,177	0.00%
2023/01/31	2	65.90	20.1	66.30	66.90	-18.1	5,197	-0.35%
2023/01/13	0	0.00	1	63.60	62.40	-1	5,404	-0.02%
2023/01/09	10	64.60	11	64.16	63.50	-1	6,065	-0.02%
2023/01/06	2	63.00	7	63.31	63.70	-5	6,035	-0.08%
2023/01/04	5	62.58	0.1	63.20	62.20	4.9	5,993	0.08%
2023/01/03	1	61.50	0	0.00	62.60	1	5,910	0.02%
2022/12/27	1	61.20	1	59.80	59.80	0	5,866	0.00%
2022/12/20	1	57.50	0	0.00	56.50	1	5,857	0.02%
2022/12/19	0.2	59.40	0	0.00	59.50	0.2	5,850	0.00%
2022/12/16	0	0.00	4	60.90	60.50	-4	5,835	-0.07%
2022/12/06	1	67.60	1	66.10	66.10	0	5,696	0.00%
2022/12/05	1	69.90	0	0.00	68.20	1	5,685	0.02%
2022/12/01	1	66.80	1	67.50	68.00	0	5,641	0.00%
2022/11/30	1	65.00	0	0.00	65.70	1	5,581	0.02%
2022/11/25	1	66.00	1	66.60	65.20	0	5,617	0.00%
2022/11/24	2	65.95	0	0.00	66.10	2	5,615	0.04%
2022/11/23	0	0.00	2	64.20	64.30	-2	5,568	-0.04%
2022/11/22	3	64.60	0	0.00	63.60	3	5,568	0.05%
2022/11/21	0	0.00	5	66.30	65.50	-5	5,547	-0.09%
2022/11/18	16	68.84	17	68.59	67.60	-1	5,540	-0.02%
2022/11/17	10	69.60	10	68.50	68.30	0	5,558	0.00%
2022/11/15	25	62.66	28.4	63.20	67.40	-3.4	5,320	-0.06%
2022/11/11	1	77.90	3.1	77.89	75.00	-2.1	4,998	-0.04%
2022/11/10	3	76.53	9	75.26	75.00	-6	4,862	-0.12%
2022/11/09	21	77.52	13	77.25	76.80	8	4,819	0.17%
2022/11/08	4	75.30	3	75.20	76.50	1	4,351	0.02%
2022/11/07	6	70.50	0	0.00	69.60	6	4,334	0.14%
2022/11/04	0	0.00	1	65.60	66.60	-1	4,277	-0.02%
2022/11/02	1	68.30	0	0.00	67.80	1	4,309	0.02%
2022/10/28	0	0.00	1	67.00	67.00	-1	4,338	-0.02%
2022/10/27	2	72.40	2	71.55	72.90	0	4,307	0.00%
2022/10/26	0	0.00	0.1	68.80	70.00	-0.1	4,326	0.00%
2022/10/25	1	69.70	4	70.05	68.60	-3	4,422	-0.07%
2022/10/24	3	71.17	1	69.50	69.50	2	4,469	0.04%
2022/10/21	0	0.00	2	71.90	69.90	-2	4,596	-0.04%
2022/10/20	17	73.27	10	73.40	74.00	7	4,546	0.15%
2022/10/19	15	73.60	22	73.78	74.90	-7	4,500	-0.16%
2022/10/18	30	73.61	24	72.64	74.00	6	4,386	0.14%
2022/10/17	3	66.27	5.1	70.12	70.80	-2.1	4,107	-0.05%
2022/10/14	2	65.60	1	65.80	65.60	1	3,981	0.03%
2022/10/13	0	0.00	4	63.48	60.00	-4	4,016	-0.10%
2022/10/12	0.2	64.00	0	0.00	65.70	0.2	4,029	0.00%
2022/10/07	2.5	68.06	2	67.95	67.90	0.5	4,017	0.01%
2022/10/06	4	67.50	0	0.00	68.00	4	4,013	0.10%
2022/10/05	3	66.40	0.1	66.70	67.20	2.9	4,016	0.07%
2022/10/04	0.2	64.70	0	0.00	64.80	0.2	4,013	0.00%
2022/09/30	0.1	60.10	2	59.00	61.00	-1.9	4,083	-0.05%
2022/09/27	0.1	62.70	0	0.00	62.70	0.1	4,281	0.00%
2022/09/20	1	69.50	0	0.00	68.70	1	4,489	0.02%
2022/09/15	2	71.35	2	71.00	71.00	0	4,639	0.00%
2022/09/14	0	0.00	3	70.30	71.10	-3	4,722	-0.06%
2022/09/08	0	0.00	8	69.10	69.90	-8	4,964	-0.16%
2022/09/06	1	70.30	0	0.00	69.50	1	4,993	0.02%
2022/09/05	0.1	75.50	0	0.00	71.90	0.1	4,984	0.00%
2022/09/02	8	76.30	0	0.00	76.10	8	4,963	0.16%
2022/08/31	0	0.00	1	74.70	77.00	-1	4,952	-0.02%
2022/08/30	10	75.30	10	74.80	74.90	0	4,964	0.00%
2022/08/29	0	0.00	10	74.40	74.30	-10	4,984	-0.20%
2022/08/25	0	0.00	5	79.00	78.10	-5	5,040	-0.10%
2022/08/24	2	78.15	0	0.00	78.00	2	5,252	0.04%
2022/08/23	0	0.00	2	76.40	76.60	-2	5,210	-0.04%
2022/08/22	1	78.70	2	78.35	77.80	-1	5,185	-0.02%
2022/08/19	3	78.40	3	77.90	77.90	0	5,145	0.00%
2022/08/18	5	76.38	6	76.65	77.80	-1	5,075	-0.02%
2022/08/17	14	75.64	10	75.81	75.10	4	4,915	0.08%
2022/08/16	2	77.20	1.1	76.56	76.00	0.9	4,912	0.02%
2022/08/15	14	77.69	2	77.75	78.50	12	4,862	0.25%
2022/08/12	14	76.18	23.1	73.77	75.20	-9.1	4,746	-0.19%
2022/08/11	1	70.90	1	71.00	70.80	0	4,603	0.00%
2022/08/10	14	69.85	3	67.83	70.60	11	4,606	0.24%
2022/08/09	1	69.20	0.2	68.90	68.90	0.8	4,544	0.02%
2022/08/01	2	70.35	4	70.33	69.90	-2	4,395	-0.05%
2022/07/29	1	75.00	1	75.10	74.10	0	4,285	0.00%
2022/07/28	6	78.05	2	77.60	76.60	4	4,233	0.09%
2022/07/27	2	95.50	1.2	96.57	96.70	0.8	4,070	0.02%
2022/07/26	1	96.70	0	0.00	96.20	1	4,018	0.02%
2022/07/25	1	100.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	1	104.00	0	0.00	101.50	1	4,072	0.02%
2022/07/21	3	102.17	0	0.00	102.50	3	4,139	0.07%
2022/07/18	2	92.80	2	94.20	95.60	0	4,245	0.00%
2022/07/14	1	89.30	2	90.35	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	1	90.00	89.30	-1	4,230	-0.02%
2022/07/12	6	87.05	6	87.35	86.60	0	4,242	0.00%
2022/07/11	0	0.00	1	89.70	90.00	-1	4,267	-0.02%
2022/07/08	1	89.50	0	0.00	90.60	1	4,246	0.02%
2022/07/07	2	87.25	1	85.20	87.80	1	4,192	0.02%
2022/07/06	2	87.00	1	86.20	86.20	1	4,143	0.02%
2022/07/05	1	84.00	0	0.00	86.50	1	4,142	0.02%
2022/06/28	0	0.00	17	94.60	94.70	-17	3,986	-0.43%
2022/06/27	17	96.75	2	97.20	97.10	15	3,975	0.38%
2022/06/22	1	94.50	0	0.00	91.70	1	3,866	0.03%
2022/06/21	2	95.90	0	0.00	97.50	2	3,801	0.05%
2022/06/20	0	0.00	4	97.08	93.60	-4	3,775	-0.11%
2022/06/10	0	0.00	13	116.92	118.00	-13	3,665	-0.35%
2022/06/09	2	117.50	0	0.00	117.50	2	3,667	0.05%
2022/06/02	2	121.00	1.1	118.59	119.00	0.9	3,742	0.02%
2022/06/01	3	121.83	2	121.25	121.00	1	3,709	0.03%
2022/05/31	0	0.00	1	115.00	115.00	-1	3,485	-0.03%
2022/05/26	1	110.50	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0	0.00	1	110.00	110.00	-1	3,758	-0.03%
2022/05/24	0	0.00	1	109.50	109.50	-1	4,117	-0.02%
2022/05/23	10	114.50	15	115.00	113.00	-5	4,198	-0.12%
2022/05/20	1	115.50	0	0.00	115.50	1	4,183	0.02%
2022/05/18	5	117.00	0	0.00	118.50	5	4,147	0.12%
2022/05/17	1	114.00	0	0.00	115.00	1	4,103	0.02%
2022/05/16	1	113.00	2	116.00	113.00	-1	4,113	-0.02%
2022/05/11	1	115.00	0	0.00	114.50	1	4,171	0.02%
2022/05/06	1	117.00	0	0.00	117.00	1	4,173	0.02%
2022/05/05	2	121.00	1	121.00	119.50	1	4,177	0.02%
2022/05/04	0	0.00	0.1	118.00	119.00	-0.1	4,159	0.00%
2022/05/03	2	117.00	0	0.00	117.00	2	4,139	0.05%
2022/04/29	0.2	118.50	0	0.00	116.00	0.2	4,183	0.00%
2022/04/26	12	121.92	1	124.50	119.00	11	4,020	0.27%
2022/04/25	0	0.00	1	117.00	118.50	-1	3,885	-0.03%
2022/04/19	0	0.00	1	122.00	121.00	-1	4,027	-0.02%
2022/04/18	1	124.00	2	123.00	122.50	-1	4,064	-0.02%
2022/04/15	0.1	123.50	4	124.50	122.50	-4	4,097	-0.10%
2022/04/12	0	0.00	1	127.50	128.00	-1	4,364	-0.02%
2022/04/11	0.1	127.00	9	128.78	126.00	-8.9	4,512	-0.20%
2022/04/08	0.1	131.50	2	132.00	131.00	-2	4,545	-0.04%
2022/04/07	0.1	138.25	1	138.00	131.00	-0.9	4,502	-0.02%
2022/04/06	0	145.00	0	0.00	142.50	0	4,416	0.00%
2022/03/25	0	0.00	1	150.50	149.50	-1	4,806	-0.02%
2022/03/23	1	150.50	9	151.22	151.50	-8	4,982	-0.16%
2022/03/21	6	150.83	0	0.00	150.00	6	5,207	0.12%
2022/03/16	0	0.00	1	144.00	145.00	-1	5,277	-0.02%
2022/03/15	3	145.50	1	144.50	144.00	2	5,332	0.04%
2022/03/09	1	145.00	1	145.50	146.00	0	5,782	0.00%
2022/03/07	2	147.00	1	147.00	147.00	1	5,927	0.02%
2022/03/04	0	0.00	3	154.83	153.00	-3	5,994	-0.05%
2022/03/03	2	155.75	6	156.08	156.00	-4	6,127	-0.07%
2022/03/02	3	157.33	0	0.00	156.50	3	6,211	0.05%
2022/03/01	0	0.00	15	152.50	153.50	-15	6,202	-0.24%
2022/02/25	1	155.00	2	153.50	152.00	-1	6,280	-0.02%
2022/02/24	41	155.07	4	157.88	156.00	37	6,265	0.59%
2022/02/23	2	153.75	4	151.13	154.50	-2	6,083	-0.03%
2022/02/22	1	144.50	7	145.71	146.00	-6	6,358	-0.09%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/18	1	149.00	0	0.00	150.00	1	8,235	0.01%
2022/02/16	0	0.00	2	148.50	147.50	-2	8,404	-0.02%
2022/02/15	3	147.50	13	147.65	146.00	-10	8,455	-0.12%
2022/02/14	2	149.50	0	0.00	149.50	2	8,475	0.02%
2022/02/10	11	154.59	9	155.06	153.50	2	8,699	0.02%
2022/02/09	8	154.88	8	156.06	156.50	0	8,765	0.00%
2022/02/07	1	147.50	0	0.00	146.50	1	8,910	0.01%
2022/01/25	1	145.50	0	0.00	145.00	1	9,153	0.01%
2022/01/24	4	149.25	1	149.00	149.50	3	9,426	0.03%
2022/01/21	1	150.50	1	149.50	149.50	0	9,663	0.00%
2022/01/20	2	153.75	0	0.00	154.00	2	10,078	0.02%
2022/01/19	2	155.75	0	0.00	155.00	2	10,230	0.02%
2022/01/18	1	160.00	1	156.00	155.50	0	10,457	0.00%
2022/01/17	0	0.00	1	157.50	157.50	-1	10,516	-0.01%
2022/01/14	0	0.00	1	151.50	152.00	-1	10,633	-0.01%
2022/01/13	0	0.00	4	156.50	155.00	-4	11,031	-0.04%
2022/01/12	7	155.29	4	154.75	156.00	3	11,081	0.03%
2022/01/11	3	159.67	0	0.00	159.00	3	11,147	0.03%
2022/01/10	0	0.00	2	162.50	163.50	-2	11,206	-0.02%
2022/01/07	2	159.75	102	158.54	159.00	-100	11,373	-0.88%	大賣/
2022/01/06	4	163.25	0	0.00	163.00	4	11,458	0.03%
2022/01/05	2	170.25	8	167.94	167.50	-6	11,517	-0.05%
2022/01/04	14	175.61	11	177.45	172.50	3	11,520	0.03%
2022/01/03	105	173.48	4	173.38	176.50	101	11,503	0.88%	大買/鉅額交易
2021/12/30	0	0.00	0.1	172.00	171.50	-0.1	11,577	0.00%
2021/12/28	15	174.67	23	173.48	171.00	-8	12,314	-0.06%
2021/12/27	0	0.00	10	168.65	173.00	-10	12,392	-0.08%
2021/12/24	1	169.00	1	170.50	167.50	0	12,543	0.00%
2021/12/23	3	171.67	0	0.00	170.50	3	12,641	0.02%
2021/12/22	2	173.50	2	171.50	171.00	0	12,757	0.00%
2021/12/21	0	0.00	1	172.50	172.50	-1	12,817	-0.01%
2021/12/20	4	173.50	6	172.33	170.50	-2	12,865	-0.02%
2021/12/17	11	172.64	8	170.31	170.00	3	12,878	0.02%
2021/12/16	10	171.90	4	172.25	173.00	6	12,975	0.05%
2021/12/15	1	167.50	2	166.00	167.50	-1	12,895	-0.01%
2021/12/14	1	165.00	0	0.00	160.50	1	12,907	0.01%
2021/12/10	3	166.17	6	165.00	165.50	-3	13,087	-0.02%
2021/12/09	3	171.50	0	0.00	169.00	3	13,075	0.02%
2021/12/08	5	175.50	7	173.79	173.00	-2	13,121	-0.02%
2021/12/07	3	172.83	1	177.50	173.00	2	13,391	0.01%
2021/12/06	2	173.25	3	173.67	172.50	-1	13,493	-0.01%
2021/12/03	0	0.00	5	170.80	170.50	-5	13,607	-0.04%
2021/12/02	2	170.25	5	170.20	166.50	-3	13,776	-0.02%
2021/12/01	3	166.33	2	169.50	169.50	1	14,020	0.01%
2021/11/30	1	166.50	3	167.00	166.00	-2	14,345	-0.01%
2021/11/29	12	160.54	2	156.75	163.50	10	14,557	0.07%
2021/11/26	3	165.83	0	0.00	162.50	3	14,708	0.02%
2021/11/25	3	169.00	3	168.00	168.00	0	15,011	0.00%
2021/11/23	8.1	171.73	1	172.50	169.00	7.1	15,233	0.05%
2021/11/22	7	174.43	7	176.07	176.50	0	15,337	0.00%
2021/11/19	8	176.31	12.3	176.28	172.50	-4.3	15,709	-0.03%
2021/11/18	38	177.62	26	179.27	173.50	12	15,879	0.08%
2021/11/17	9	163.28	19	165.92	171.50	-10	15,099	-0.07%
2021/11/16	1	159.50	3	156.00	156.00	-2	14,940	-0.01%
2021/11/15	2.3	159.00	3	159.67	156.50	-0.7	15,536	0.00%
2021/11/12	0	0.00	1	155.00	155.00	-1	16,770	-0.01%
2021/11/11	1	154.00	2	156.50	154.50	-1	16,996	-0.01%
2021/11/10	2	153.00	0	0.00	152.50	2	17,198	0.01%
2021/11/09	5	155.90	1	158.00	155.50	4	17,489	0.02%
2021/11/08	1	151.00	3	151.33	152.00	-2	17,513	-0.01%
2021/11/05	2	148.50	3	149.50	148.50	-1	17,807	-0.01%
2021/11/04	0	0.00	2	144.25	144.50	-2	18,007	-0.01%
2021/11/03	3	147.17	2	146.00	148.50	1	18,247	0.01%
2021/11/02	5	145.10	3	148.50	144.00	2	18,473	0.01%
2021/11/01	9	152.33	9	154.00	150.00	0	18,641	0.00%
2021/10/29	18	165.39	16	165.75	160.00	2	18,846	0.01%
2021/10/28	25	166.94	16	166.69	164.00	9	19,154	0.05%
2021/10/27	4	154.75	9	156.67	158.50	-5	19,858	-0.03%
2021/10/26	12	152.83	13	153.27	152.50	-1	20,775	0.00%
2021/10/25	10	145.70	5	147.00	149.00	5	21,535	0.02%
2021/10/22	8	149.13	4	149.13	148.00	4	22,191	0.02%
2021/10/21	7	154.57	14	156.11	151.00	-7	22,793	-0.03%
2021/10/20	4	146.88	2	145.50	147.00	2	23,424	0.01%
2021/10/19	23	146.28	21	145.50	145.50	2	24,926	0.01%
2021/10/18	1	142.50	3	141.17	143.00	-2	25,500	-0.01%
2021/10/15	8	141.63	7	140.71	141.00	1	25,649	0.00%
2021/10/14	12	138.54	11	139.00	139.00	1	25,598	0.00%
2021/10/13	1	138.00	0	0.00	134.00	1	25,541	0.00%
2021/10/12	3	139.33	3	141.17	139.00	0	25,547	0.00%
2021/10/08	9	146.94	7	144.71	145.00	2	25,639	0.01%
2021/10/07	4	147.25	6	146.58	147.00	-2	25,668	-0.01%
2021/10/06	2	143.75	2	144.25	140.00	0	25,703	0.00%
2021/10/05	6	145.58	9	142.28	150.50	-3	25,490	-0.01%
2021/10/04	2	142.50	2	142.75	139.50	0	25,173	0.00%
2021/10/01	1	145.50	1	146.50	148.50	0	25,123	0.00%
2021/09/30	0	0.00	1	156.00	155.00	-1	25,106	0.00%
2021/09/29	1	153.50	1	154.50	153.50	0	25,212	0.00%
2021/09/27	1	165.50	1	166.50	168.00	0	25,883	0.00%
2021/09/24	0	0.00	1	165.50	164.00	-1	26,181	0.00%
2021/09/23	0	0.00	4	161.38	161.00	-4	26,339	-0.02%
2021/09/22	0	0.00	1	160.50	160.50	-1	26,604	0.00%
2021/09/17	0	0.00	1	169.50	169.50	-1	26,950	0.00%
2021/09/16	1	166.00	0	0.00	165.50	1	27,110	0.00%
2021/09/15	2	165.75	2	166.00	165.00	0	27,266	0.00%
2021/09/14	0	0.00	4	176.00	176.50	-4	27,647	-0.01%
2021/09/13	5	180.40	2	175.25	175.00	3	28,072	0.01%
2021/09/10	15	184.97	13	181.27	179.00	2	28,528	0.01%
2021/09/09	2	180.75	3	180.17	179.50	-1	28,530	0.00%
2021/09/08	2	173.25	1	173.50	169.00	1	28,671	0.00%
2021/09/07	3	175.67	5	176.50	176.50	-2	29,141	-0.01%
2021/09/06	11	174.05	16.8	174.29	174.50	-5.8	29,420	-0.02%
2021/09/03	10.2	185.15	10	184.75	180.50	0.2	29,785	0.00%
2021/09/02	13	191.72	12.1	188.30	186.00	1	30,498	0.00%
2021/09/01	3	193.50	5	195.10	195.50	-2	31,476	-0.01%
2021/08/31	16.1	193.31	6	194.50	191.50	10.1	32,096	0.03%
2021/08/30	3	190.33	1	189.00	189.00	2	32,647	0.01%
2021/08/27	12.2	189.46	7	189.79	190.50	5.1	33,242	0.02%
2021/08/26	10.2	192.46	8	189.44	190.50	2.2	34,115	0.01%
2021/08/25	8.1	191.31	14	192.96	193.50	-5.9	35,424	-0.02%
2021/08/24	29.1	197.19	20	193.33	190.00	9.1	35,921	0.03%
2021/08/23	8	199.75	7	201.71	202.00	1	36,217	0.00%
2021/08/20	10.1	194.07	20.1	191.15	190.50	-10	36,492	-0.03%
2021/08/19	24.1	197.03	14	200.68	189.50	10	36,702	0.03%
2021/08/18	60	198.22	22	199.86	208.00	38	36,877	0.10%
2021/08/17	8	210.19	7	215.93	207.50	1	37,064	0.00%
2021/08/16	3	219.83	1	228.00	221.00	2	37,988	0.01%
2021/08/13	3	230.17	1	226.50	224.00	2	38,240	0.01%
2021/08/12	6	237.92	4	239.25	236.50	2	38,758	0.01%
2021/08/11	5	244.60	6.1	242.47	237.00	-1.1	39,687	0.00%
2021/08/10	17	254.79	17	249.24	248.50	0	39,841	0.00%
2021/08/09	2.5	262.10	3	256.83	252.00	-0.5	40,193	0.00%
2021/08/06	5	267.50	3	268.18	269.50	2	41,121	0.00%
2021/08/05	20.1	268.27	20.5	266.65	265.50	-0.4	41,868	0.00%
2021/08/04	27	278.56	32.2	274.65	274.00	-5.2	42,818	-0.01%
2021/08/03	15	286.13	14	286.18	282.50	1	42,779	0.00%
2021/08/02	35.2	289.23	30	286.67	280.00	5.2	42,832	0.01%
2021/07/30	23	284.83	21	278.90	276.50	2	42,231	0.00%
2021/07/29	19	261.39	18.1	268.58	275.00	0.9	41,722	0.00%
2021/07/28	35.2	273.60	24	264.13	261.00	11.2	41,284	0.03%
2021/07/27	34	280.66	62	281.82	290.00	-28	41,322	-0.07%
2021/07/26	28	281.45	21.1	283.14	276.00	6.9	40,993	0.02%
2021/07/23	42	263.61	36.5	264.52	270.50	5.5	40,197	0.01%
2021/07/22	15	238.57	22.4	242.93	246.00	-7.4	39,107	-0.02%
2021/07/21	0	0.00	1	216.00	224.00	-1	38,837	0.00%
2021/07/20	3	219.50	14	217.11	214.00	-11	39,098	-0.03%
2021/07/19	0	0.00	2	228.00	226.00	-2	39,414	-0.01%
2021/07/16	15	226.50	10	226.50	225.50	5	39,721	0.01%
2021/07/15	2	225.75	7	224.00	224.50	-5	40,297	-0.01%
2021/07/14	7.1	213.33	2.3	212.33	215.50	4.8	41,013	0.01%
2021/07/13	6	217.58	1	210.50	210.00	5	41,311	0.01%
2021/07/12	4	223.88	4	227.00	221.00	0	42,235	0.00%
2021/07/09	3	221.83	6	221.58	220.50	-3	43,038	-0.01%
2021/07/08	1	224.50	7	228.93	225.00	-6	43,962	-0.01%
2021/07/07	8	227.25	2	230.75	224.00	6	44,613	0.01%
2021/07/06	11.3	235.41	7	231.29	231.00	4.3	45,041	0.01%
2021/07/05	13	239.62	30	236.89	238.50	-17	45,758	-0.04%
2021/07/02	20.1	227.18	4	228.13	228.00	16.1	45,754	0.04%
2021/07/01	8	227.81	5.1	223.55	222.00	2.9	45,948	0.01%
2021/06/30	2	222.75	7	225.93	226.00	-5	46,289	-0.01%
2021/06/29	10.3	233.44	6	229.75	219.00	4.3	46,999	0.01%
2021/06/28	5	229.00	14	230.75	233.00	-9	46,737	-0.02%
2021/06/25	1	220.50	6	221.08	220.00	-5	46,470	-0.01%
2021/06/24	3.1	219.78	2	217.00	217.00	1.1	46,369	0.00%
2021/06/23	16	222.25	8	222.00	217.50	8	46,246	0.02%
2021/06/22	5	214.00	4.1	214.16	212.50	0.9	45,753	0.00%
2021/06/21	10	214.20	24	212.25	208.00	-14	45,360	-0.03%
2021/06/18	21	226.62	6	226.25	222.50	15	44,912	0.03%
2021/06/17	10	224.15	12	224.79	228.50	-2	44,681	0.00%
2021/06/16	21	237.29	27	227.91	223.00	-6	44,410	-0.01%
2021/06/15	21	244.12	11	244.41	242.50	10	43,982	0.02%
2021/06/11	12	244.42	20	241.01	241.00	-8	44,896	-0.02%
2021/06/10	31.2	244.89	19	243.22	240.00	12.1	44,973	0.03%
2021/06/09	35	239.97	48.2	240.64	248.00	-13.2	44,862	-0.03%
2021/06/08	31.2	239.59	20	236.93	230.50	11.2	44,752	0.03%
2021/06/07	41	230.22	47	231.21	238.00	-6	44,289	-0.01%
2021/06/04	31	232.10	31.1	230.27	226.50	-0.1	43,743	0.00%
2021/06/03	20	226.48	19.1	226.17	230.00	0.9	43,243	0.00%
2021/06/02	27.1	227.79	19	224.61	216.00	8.1	42,269	0.02%
2021/06/01	13.4	226.98	16.1	229.89	232.50	-2.7	40,906	-0.01%
2021/05/31	16.1	206.71	40	206.44	211.50	-23.9	39,973	-0.06%
2021/05/28	20.1	202.42	35	202.66	199.50	-15	39,364	-0.04%
2021/05/27	23	196.96	26	196.96	200.00	-3	39,070	-0.01%
2021/05/26	36	199.85	10	198.10	192.50	26	38,520	0.07%
2021/05/25	50	200.22	34	201.07	199.50	16	37,898	0.04%
2021/05/24	22	183.89	29	183.81	190.00	-7	36,643	-0.02%
2021/05/21	12	172.58	11	173.45	176.00	1	35,838	0.00%
2021/05/20	17	173.24	61	173.74	169.00	-44	35,635	-0.12%
2021/05/19	72	171.92	35	174.21	179.00	37	35,152	0.11%
2021/05/18	11	157.73	12	160.08	163.00	-1	34,334	0.00%
2021/05/17	26	159.19	17	154.47	148.50	9	34,113	0.03%
2021/05/14	35	175.54	35	173.41	164.50	0	33,842	0.00%
2021/05/13	30	165.17	31	165.31	171.00	-1	32,760	0.00%
2021/05/12	52	160.09	62	159.44	161.00	-10	31,940	-0.03%
2021/05/11	16	167.50	9	168.00	162.50	7	30,804	0.02%
2021/05/10	24	188.10	16	189.88	180.50	8	30,623	0.03%
2021/05/07	14	180.68	17	178.88	183.00	-3	30,225	-0.01%
2021/05/06	20	174.40	17	174.09	171.00	3	29,853	0.01%
2021/05/05	9	181.84	7	179.50	172.50	2	29,380	0.01%
2021/05/04	18.1	177.41	21	177.67	191.50	-2.9	29,111	-0.01%
2021/05/03	19	194.63	11	191.41	179.50	8	28,545	0.03%
2021/04/29	18	200.39	20	200.03	199.00	-2	28,395	-0.01%
2021/04/28	13	204.04	14.3	202.09	201.00	-1.3	28,586	0.00%
2021/04/27	11	200.86	7	200.21	195.50	4	28,353	0.01%
2021/04/26	15.1	197.84	10	195.95	196.50	5.1	28,220	0.02%
2021/04/23	4	185.13	5	188.00	193.50	-1	28,108	0.00%
2021/04/22	10	181.70	6.1	183.62	176.00	3.9	28,446	0.01%
2021/04/21	9	177.16	11	176.86	179.00	-2	28,387	-0.01%
2021/04/20	19	195.81	13	196.19	182.00	6	27,900	0.02%
2021/04/19	24.4	205.13	20	201.38	198.50	4.4	27,235	0.02%
2021/04/16	35	228.96	35.1	228.57	220.50	-0.1	27,122	0.00%
2021/04/15	18	211.31	20	209.63	220.00	-2	26,314	-0.01%
2021/04/14	48	197.38	50	197.44	200.00	-2	25,679	-0.01%
2021/04/13	23	215.02	23	215.85	202.50	0	24,924	0.00%
2021/04/12	23.2	215.28	21	211.29	202.50	2.2	24,342	0.01%
2021/04/09	32.1	237.68	53	235.41	225.00	-20.9	23,930	-0.09%
2021/04/08	23	230.80	61	234.07	236.50	-38	23,464	-0.16%
2021/04/07	16	216.34	11	215.27	215.00	5	23,107	0.02%
2021/04/06	16	213.09	16.1	216.03	218.50	-0.1	22,891	0.00%
2021/04/01	28	186.43	25	192.72	199.00	3	22,675	0.01%
2021/03/31	9	185.83	1.1	189.89	181.00	7.9	22,011	0.04%
2021/03/30	6.1	180.29	1	172.50	183.50	5.1	22,479	0.02%
2021/03/29	7	172.07	2	173.66	174.00	5	22,643	0.02%
2021/03/26	10	150.00	12.6	157.27	158.50	-2.6	23,226	-0.01%
2021/03/25	2	145.50	0	0.00	144.50	2	23,434	0.01%
2021/03/24	0	150.00	7	147.93	148.00	-7	23,608	-0.03%
2021/03/23	23	151.83	1.1	151.11	152.00	21.9	23,801	0.09%
2021/03/22	5	154.49	0	0.00	154.00	5	24,108	0.02%
2021/03/19	7.1	157.84	7.1	157.58	159.00	0	24,041	0.00%
2021/03/18	0	0.00	21	151.05	152.50	-21	23,912	-0.09%
2021/03/17	64	140.56	49	139.53	139.00	15	23,843	0.06%
2021/03/16	10.1	145.59	13	144.50	148.50	-3	22,616	-0.01%
2021/03/15	49	129.13	50	129.36	135.00	-1	21,961	0.00%
2021/03/12	101	117.48	61.5	118.57	123.00	39.5	21,016	0.19%	大買/
2021/03/11	9	107.17	13.1	108.87	112.00	-4.1	19,953	-0.02%
2021/03/10	10	104.85	3	106.33	102.00	7	19,630	0.04%
2021/03/09	0.1	98.52	0	0.00	100.00	0.1	19,296	0.00%
2021/03/08	3	101.00	3	96.10	96.10	0	19,365	0.00%
2021/03/04	1	101.00	2	101.99	101.50	-1	19,409	-0.01%
2021/03/03	7	103.71	0	0.00	101.00	7	19,427	0.04%
2021/03/02	3	106.67	4	105.75	104.50	-1	19,354	-0.01%
2021/02/25	2	105.25	0	0.00	101.00	2	18,950	0.01%
2021/02/24	7	113.06	6	107.50	106.50	1	18,832	0.01%
2021/02/23	15	111.90	35	110.00	113.50	-20	18,669	-0.11%
2021/02/22	21	107.60	6	107.83	109.00	15	18,470	0.08%
2021/02/19	8	100.25	3	100.53	99.70	5	18,188	0.03%
2021/02/18	6.2	97.90	17	96.81	99.30	-10.8	17,890	-0.06%
2021/02/17	6.1	93.67	38	93.23	94.80	-31.9	17,744	-0.18%
2021/02/05	16	87.76	16	88.11	88.30	0	17,606	0.00%
2021/02/04	3	85.87	6	83.73	83.10	-3	17,491	-0.02%
2021/02/03	7	84.11	6	83.87	83.60	1	17,453	0.01%
2021/02/02	14	81.82	10	81.89	81.90	4	17,654	0.02%
2021/02/01	4	81.18	2	82.55	81.60	2	17,735	0.01%
2021/01/29	18	87.34	16	87.26	84.00	2	17,492	0.01%
2021/01/28	6	91.07	1	91.30	88.40	5	17,286	0.03%
2021/01/27	16	92.41	4	91.93	90.80	12	17,175	0.07%
2021/01/26	9	94.46	13	91.40	90.80	-4	17,215	-0.02%
2021/01/25	9	96.99	6	95.83	95.60	3	16,996	0.02%
2021/01/22	12	99.70	10	101.50	101.00	2	17,006	0.01%
2021/01/21	27	96.44	28	97.47	97.90	-1	16,945	-0.01%
2021/01/20	14	102.19	0	0.00	98.60	14	16,813	0.08%
2021/01/19	4	108.50	5.9	109.00	109.50	-1.9	16,898	-0.01%
2021/01/18	28	111.73	17	111.15	108.50	11	16,782	0.07%
2021/01/15	7	109.07	219.1	109.07	110.50	-212.1	16,420	-1.29%	大賣/鉅額交易
2021/01/14	4	101.38	10.1	104.91	106.00	-6.1	15,638	-0.04%
2021/01/13	2	97.50	1	97.50	96.60	1	15,309	0.01%
2021/01/12	85	95.91	7	97.00	93.50	78	15,066	0.52%
2021/01/11	41	96.27	5	96.90	98.00	36	14,830	0.24%
2021/01/08	65	93.53	3	93.17	92.90	62	14,485	0.43%
2021/01/07	2	89.45	51	86.09	91.90	-49	14,161	-0.35%
2021/01/06	23	89.96	4.1	87.95	86.10	19	13,867	0.14%
2021/01/05	3	88.43	1	88.69	87.90	2	13,629	0.01%
2021/01/04	23.1	92.65	2.1	92.06	90.70	21.1	13,423	0.16%
2020/12/31	43	98.28	25	95.38	93.50	18	13,225	0.14%
2020/12/30	32	96.03	1.8	95.05	95.10	30.2	12,730	0.24%
2020/12/29	1.2	99.60	37	98.34	95.50	-35.8	12,492	-0.29%
2020/12/28	48	96.85	16	97.97	99.00	32	12,246	0.26%
2020/12/25	6	89.00	7	89.40	91.50	-1	11,791	-0.01%
2020/12/24	7	86.56	18.3	86.91	87.50	-11.3	11,465	-0.10%
2020/12/23	5	82.30	5	83.56	85.00	0	10,799	0.00%
2020/12/22	30	86.00	30.3	85.16	77.50	-0.3	10,442	0.00%
2020/12/21	2	78.15	6	76.58	80.80	-4	9,725	-0.04%
2020/12/18	3	73.00	8	73.10	73.50	-5	9,411	-0.05%
2020/12/17	2	72.00	15	70.46	72.20	-13	9,180	-0.14%
2020/12/16	19.1	69.29	9	69.79	68.40	10.1	8,966	0.11%
2020/12/15	7	68.03	8	69.34	67.70	-1	8,530	-0.01%
2020/12/11	0	0.00	0.4	68.70	68.70	-0.4	8,405	0.00%
2020/12/10	5	68.30	1	67.80	67.50	4	8,237	0.05%
2020/12/09	0	0.00	1	69.40	69.90	-1	8,013	-0.01%
2020/12/08	1.2	66.11	3	66.10	66.50	-1.8	7,848	-0.02%
2020/12/07	6.2	63.86	8	64.31	65.10	-1.8	7,784	-0.02%
2020/12/04	0	0.00	1	67.40	64.80	-1	7,756	-0.01%
2020/12/03	0	0.00	1	68.00	67.40	-1	7,653	-0.01%
2020/12/02	11	67.89	15	67.89	66.50	-4	7,624	-0.05%
2020/12/01	9.3	66.19	4	65.75	65.70	5.3	7,342	0.07%
2020/11/30	3	65.70	8	65.43	66.60	-5	7,166	-0.07%
2020/11/27	12	62.13	3	62.53	62.50	9	6,971	0.13%
2020/11/26	1	60.70	6.4	61.43	61.90	-5.4	6,865	-0.08%
2020/11/25	4	59.30	1	59.20	59.10	3	6,848	0.04%
2020/11/24	1	60.80	4.1	60.26	60.90	-3.1	6,805	-0.05%
2020/11/23	7.5	60.10	2	60.45	60.10	5.5	6,790	0.08%
2020/11/20	3	59.60	0	0.00	59.80	3	6,750	0.04%
2020/11/19	0	0.00	2	59.80	58.40	-2	6,661	-0.03%
2020/11/17	0	0.00	1	57.00	57.40	-1	6,694	-0.01%
2020/11/16	4	57.75	0	0.00	57.00	4	6,670	0.06%
2020/11/13	1	57.40	1	57.10	57.10	0	6,614	0.00%
2020/11/12	2.3	57.95	6	57.60	55.00	-3.7	6,515	-0.06%
2020/11/11	7	55.40	5.1	55.65	56.30	1.9	6,390	0.03%
2020/11/10	3	56.53	7	56.09	56.30	-4	6,437	-0.06%
2020/11/09	1	52.00	1.5	53.93	54.80	-0.5	6,022	-0.01%
2020/11/06	0	0.00	2	50.70	49.90	-2	5,797	-0.03%
2020/11/05	0	0.00	1	50.00	50.30	-1	5,845	-0.02%
2020/11/04	2	49.15	2	49.75	50.40	0	5,846	0.00%
2020/11/03	0.2	50.20	0	0.00	49.70	0.2	5,814	0.00%
2020/11/02	0.3	51.20	2	51.60	52.00	-1.7	5,817	-0.03%
2020/10/30	4.2	52.55	2	52.20	51.20	2.2	5,847	0.04%
2020/10/29	1	51.20	1	52.50	52.50	0	5,939	0.00%
2020/10/28	2.6	49.86	2.8	50.28	51.20	-0.2	5,850	0.00%
2020/10/27	2	49.10	2	48.53	48.40	0	5,502	0.00%
2020/10/26	0.1	46.80	5.7	46.55	47.00	-5.6	5,212	-0.11%
2020/10/14	4	33.46	1	33.65	33.50	3	5,038	0.06%
2020/10/13	1	33.10	2	33.35	33.80	-1	5,092	-0.02%
2020/10/12	2	33.28	0	0.00	32.60	2	5,098	0.04%
2020/10/07	2	33.35	3	33.63	34.00	-1	5,338	-0.02%
2020/10/06	3	33.45	2	33.58	33.50	1	5,610	0.02%
2020/10/05	0	0.00	1	32.80	33.25	-1	5,803	-0.02%
2020/09/30	0	0.00	1	32.45	32.70	-1	5,976	-0.02%
2020/09/29	1	32.50	7	32.64	32.30	-6	6,154	-0.10%
2020/09/28	2	31.80	0	0.00	31.75	2	6,419	0.03%
2020/09/24	0	0.00	0.2	32.25	32.05	-0.2	7,514	0.00%
2020/09/16	0	0.00	1	33.25	33.00	-1	8,187	-0.01%
2020/09/14	0	0.00	5	33.10	33.20	-5	8,419	-0.06%
2020/09/10	1	33.15	0	0.00	32.65	1	8,504	0.01%
2020/09/08	0	0.00	10	32.15	32.20	-10	8,754	-0.11%
2020/09/04	1	32.45	0	0.00	32.35	1	9,142	0.01%
2020/09/01	2	32.70	0	0.00	32.55	2	9,341	0.02%
2020/08/31	5	33.50	0	0.00	33.05	5	9,520	0.05%
2020/08/28	0	0.00	4	32.60	32.70	-4	9,623	-0.04%
2020/08/27	5	32.24	2	32.10	32.10	3	9,829	0.03%
2020/08/25	3	33.40	0	0.00	33.25	3	9,811	0.03%
2020/08/20	6.1	33.86	2	32.80	32.95	4.1	9,864	0.04%
2020/08/19	2	35.80	0	0.00	35.95	2	9,753	0.02%
2020/08/18	2	37.58	2	37.30	37.05	0	9,735	0.00%
2020/08/14	14	36.40	1	36.40	36.40	13	9,816	0.13%
2020/08/13	0	0.00	1	38.45	36.85	-1	9,891	-0.01%
2020/08/12	1	36.65	6	37.27	37.95	-5	9,990	-0.05%
2020/08/11	1	36.00	0	0.00	35.85	1	9,929	0.01%
2020/08/10	1	37.15	1	37.00	37.00	0	10,113	0.00%
2020/08/06	0.1	37.50	8	37.40	37.50	-7.9	11,129	-0.07%
2020/08/05	40	38.04	1	37.55	38.45	39	11,261	0.35%
2020/08/03	0	0.00	0.2	36.90	37.00	-0.2	11,809	0.00%
2020/07/31	0	0.00	11	36.78	36.85	-11	12,486	-0.09%
2020/07/30	0	0.00	10	36.50	36.70	-10	12,943	-0.08%
2020/07/29	0.1	35.70	32	35.42	35.75	-32	13,194	-0.24%
2020/07/28	3	36.97	5	36.89	35.55	-2	13,258	-0.02%
2020/07/24	1	37.50	5	38.28	36.00	-4	13,356	-0.03%
2020/07/23	1	37.50	6	37.19	38.00	-5	13,411	-0.04%
2020/07/21	0.1	36.05	0	0.00	36.20	0.1	13,699	0.00%
2020/07/20	1	34.55	0	0.00	35.85	1	13,805	0.01%
2020/07/17	1	36.00	0	0.00	35.45	1	13,933	0.01%
2020/07/15	5	37.02	0	0.00	36.85	5	14,073	0.04%
2020/07/14	10	37.85	0	0.00	37.60	10	14,035	0.07%
2020/07/13	12	38.22	1	38.40	38.35	11	13,921	0.08%
2020/07/10	1	37.60	0	0.00	36.50	1	13,910	0.01%
2020/07/09	2	37.03	2	37.20	37.20	0	13,865	0.00%
2020/07/08	1	37.85	1	37.45	37.60	0	13,782	0.00%
2020/07/07	4	36.40	10	37.28	37.05	-6	13,740	-0.04%
2020/07/06	9	37.77	7.1	38.26	38.05	1.9	13,518	0.01%
2020/07/03	7	34.55	27	34.69	36.95	-20	13,152	-0.15%
2020/07/02	0	0.00	2	33.60	33.70	-2	12,618	-0.02%
2020/07/01	10	32.30	0	0.00	32.50	10	12,526	0.08%
2020/06/29	1	32.20	1	32.65	32.10	0	12,586	0.00%
2020/06/24	1	33.45	1	34.00	33.40	0	12,549	0.00%
2020/06/23	6	34.26	3	34.03	34.10	3	12,422	0.02%
2020/06/17	0	0.00	10	32.35	32.15	-10	12,097	-0.08%
2020/06/16	1	31.95	0	0.00	32.15	1	12,131	0.01%
2020/06/15	6	33.04	0	0.00	32.30	6	12,122	0.05%
2020/06/12	1	31.25	1	32.55	32.65	0	12,011	0.00%
2020/06/11	1	33.00	1	31.85	31.65	0	12,006	0.00%
2020/06/10	0	0.00	2	32.50	32.45	-2	11,876	-0.02%
2020/06/08	0	0.00	1	32.70	32.25	-1	12,309	-0.01%
2020/06/05	1	32.70	1	32.90	32.65	0	12,621	0.00%
2020/06/04	12	32.20	5	32.32	32.30	7	12,878	0.05%
2020/06/03	26	32.02	5	32.20	32.20	21	12,993	0.16%
2020/06/01	2	30.88	2	31.00	30.80	0	13,257	0.00%
2020/05/26	4	31.04	1	31.25	30.75	3	13,571	0.02%
2020/05/25	0	0.00	3	31.00	30.85	-3	13,651	-0.02%
2020/05/22	1	31.75	5	31.70	31.10	-4	13,957	-0.03%
2020/05/21	0	0.00	7	32.49	32.30	-7	13,961	-0.05%
2020/05/20	0	0.00	1	32.20	32.00	-1	13,923	-0.01%
2020/05/19	4	31.55	6	30.98	31.85	-2	13,972	-0.01%
2020/05/18	5	30.60	15	30.53	30.00	-10	13,885	-0.07%
2020/05/15	1	31.40	5	31.50	31.20	-4	14,215	-0.03%
2020/05/14	0	0.00	1	31.20	31.15	-1	14,552	-0.01%
2020/05/13	22.1	30.80	1	29.40	31.60	21.1	14,457	0.15%
2020/05/12	3	31.73	0	0.00	32.10	3	13,689	0.02%
2020/05/11	7	32.22	0	0.00	31.95	7	13,404	0.05%
2020/05/08	0	0.00	18	35.94	35.50	-18	13,050	-0.14%
2020/05/07	5	36.34	4	36.43	36.50	1	12,651	0.01%
2020/05/06	26	35.88	12	35.78	35.00	14	11,977	0.12%
2020/05/05	6	34.13	8	33.95	33.70	-2	11,439	-0.02%
2020/05/04	5	32.75	2	32.85	32.85	3	11,179	0.03%
2020/04/30	7	31.50	0	0.00	32.20	7	11,116	0.06%
2020/04/29	4	32.59	0	0.00	32.05	4	11,001	0.04%
2020/04/28	21	31.73	68	33.00	31.45	-47	10,887	-0.43%
2020/04/27	41	33.15	1	33.30	33.15	40	10,629	0.38%
2020/04/24	2	32.00	6	31.98	32.20	-4	10,392	-0.04%
2020/04/23	3	30.70	4	30.61	30.90	-1	10,362	-0.01%
2020/04/22	3	29.42	2	29.95	30.15	1	10,319	0.01%
2020/04/21	2	30.80	0	0.00	30.15	2	10,212	0.02%
2020/04/20	6	31.62	0	0.00	31.70	6	10,104	0.06%
2020/04/17	0	0.00	2	34.85	33.45	-2	10,046	-0.02%
2020/04/16	2	33.50	0	0.00	34.05	2	10,117	0.02%
2020/04/15	2	35.05	1	33.90	33.00	1	10,158	0.01%
2020/04/14	4	33.30	0	0.00	33.40	4	9,868	0.04%
2020/04/13	0	0.00	1	32.25	31.90	-1	9,705	-0.01%
2020/04/10	2	31.78	0	0.00	31.35	2	9,633	0.02%
2020/04/08	0	0.00	1	30.00	30.75	-1	9,417	-0.01%
2020/04/07	2	29.50	2	29.78	30.00	0	9,309	0.00%
2020/04/06	0	0.00	3	28.45	28.40	-3	9,176	-0.03%
2020/03/31	4	28.51	12	28.60	28.30	-8	9,101	-0.09%
2020/03/30	2	28.90	0	0.00	28.90	2	9,008	0.02%
2020/03/27	0	0.00	11	28.50	27.10	-11	8,949	-0.12%
2020/03/26	3	27.77	0	0.00	27.95	3	8,942	0.03%
2020/03/25	0	26.70	1	27.25	26.70	-1	8,942	-0.01%
2020/03/19	0	0.00	1	24.60	25.10	-1	8,813	-0.01%
2020/03/18	0	0.00	2	27.90	27.10	-2	8,750	-0.02%
2020/03/17	3	26.33	0	0.00	27.25	3	8,738	0.03%
2020/03/16	10	26.94	0	0.00	26.30	10	8,655	0.12%
2020/03/12	11	29.18	1	31.50	28.95	10	8,308	0.12%
2020/03/11	1	32.65	2	32.90	32.15	-1	8,032	-0.01%
2020/03/10	27	32.06	26	32.01	31.15	1	7,669	0.01%
2020/03/09	4	30.41	1	30.80	30.50	3	7,272	0.04%
2020/03/06	16	32.77	16	32.70	33.05	0	7,047	0.00%
2020/03/05	1	31.15	1	31.25	31.00	0	6,669	0.00%
2020/03/04	2	30.20	0	0.00	30.65	2	6,657	0.03%
2020/03/03	32	31.11	32	31.15	31.05	0	6,666	0.00%
2020/03/02	1	29.70	1	30.10	30.15	0	6,555	0.00%
2020/02/27	4	29.63	6	30.18	30.40	-2	6,519	-0.03%
2020/02/26	0	0.00	3	29.75	30.15	-3	6,680	-0.04%
2020/02/25	6	29.73	4	30.08	29.35	2	6,769	0.03%
2020/02/24	0	0.00	1	31.50	31.70	-1	6,480	-0.02%
2020/02/21	1	31.40	2	31.80	31.55	-1	6,512	-0.02%
2020/02/20	3	31.45	19	31.73	31.30	-16	6,546	-0.24%
2020/02/19	7	31.50	12	31.34	31.80	-5	6,446	-0.08%
2020/02/18	23	31.33	39	31.11	31.60	-16	6,342	-0.25%
2020/02/17	31	30.95	15	30.82	31.20	16	6,005	0.27%
2020/02/14	6	27.58	5	27.56	28.40	1	5,467	0.02%
2020/02/13	0	0.00	4	26.20	26.30	-4	5,214	-0.08%
2020/02/12	4	25.90	0	0.00	26.05	4	5,171	0.08%
2020/02/11	0	0.00	18	24.70	24.80	-18	5,261	-0.34%
2020/02/10	11	24.32	13	24.32	24.30	-2	5,357	-0.04%
2020/02/07	4	24.80	5	24.95	24.80	-1	5,375	-0.02%
2020/02/05	2	25.85	1	25.45	25.45	1	5,485	0.02%
2020/02/04	4	25.85	2	25.95	26.20	2	5,467	0.04%
2020/01/31	1	25.70	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	1	25.55	25.75	-1	5,524	-0.02%
2020/01/20	0	0.00	40	27.40	27.50	-40	5,616	-0.71%
2020/01/17	3	27.45	5	27.67	27.55	-2	5,571	-0.04%
2020/01/15	40	26.05	21	25.94	26.00	19	5,297	0.36%
2020/01/13	6	25.05	0	0.00	25.40	6	5,169	0.12%
2020/01/10	2	25.60	6	25.48	25.60	-4	5,054	-0.08%
2020/01/09	0	0.00	4	24.14	24.85	-4	4,879	-0.08%
2020/01/06	1	23.00	0	0.00	22.90	1	4,749	0.02%
2020/01/03	0	0.00	1	23.85	23.75	-1	4,703	-0.02%
2019/12/30	0	0.00	1	23.85	23.75	-1	4,636	-0.02%
2019/12/27	1	23.70	0	0.00	23.70	1	4,633	0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/23	6	23.43	0	0.00	23.40	6	4,582	0.13%
2019/12/17	6	24.74	0	0.00	24.40	6	4,394	0.14%
2019/12/13	3	24.85	3	24.93	24.70	0	4,325	0.00%
2019/12/12	9	25.04	0	0.00	25.25	9	4,300	0.21%
2019/12/09	0	0.00	1	25.55	25.60	-1	4,095	-0.02%
2019/12/05	11	25.81	0	0.00	25.75	11	4,015	0.27%
2019/12/04	3	26.20	0	0.00	26.25	3	3,948	0.08%
2019/12/03	0	0.00	1	26.40	26.50	-1	3,903	-0.03%
2019/12/02	0	0.00	1	25.80	25.80	-1	3,803	-0.03%
2019/11/29	0	0.00	1	26.15	26.20	-1	3,779	-0.03%
2019/11/28	0	0.00	10	26.20	26.30	-10	3,710	-0.27%
2019/11/27	0	0.00	3	26.12	26.10	-3	3,641	-0.08%
2019/11/26	5	25.60	2	25.70	25.70	3	3,573	0.08%
2019/11/25	8	25.75	2	26.15	25.80	6	3,521	0.17%
2019/11/22	2	25.40	2	25.50	25.50	0	3,237	0.00%
2019/11/21	2	24.75	4	24.90	25.00	-2	3,016	-0.07%
2019/11/20	7	23.98	9	24.67	24.75	-2	2,943	-0.07%
2019/11/19	9	24.01	5	25.04	23.85	4	2,829	0.14%
2019/11/18	0	0.00	3	24.80	24.80	-3	2,650	-0.11%
2019/11/15	0	0.00	11	23.81	24.05	-11	2,588	-0.43%
2019/11/14	4	24.03	77	23.63	23.55	-73	2,534	-2.88%
2019/11/13	0	0.00	11	24.93	24.80	-11	2,443	-0.45%
2019/11/12	0	0.00	10	24.30	24.95	-10	2,389	-0.42%
2019/11/11	2	25.00	2	24.80	24.15	0	2,359	0.00%
2019/11/08	1	25.00	2	25.25	24.90	-1	2,305	-0.04%
2019/11/07	22	24.35	24	24.56	25.00	-2	2,208	-0.09%
2019/11/06	2	24.00	0	0.00	24.05	2	2,100	0.10%
2019/11/05	6	23.99	0	0.00	24.00	6	2,055	0.29%
2019/11/04	20	24.25	2	24.85	24.00	18	2,008	0.90%
2019/11/01	0	0.00	10	23.78	24.10	-10	1,906	-0.52%
2019/10/31	0	0.00	10	23.70	23.80	-10	1,885	-0.53%
2019/10/30	2	24.05	2	23.90	23.90	0	1,832	0.00%
2019/10/28	1	24.90	6	24.25	24.90	-5	1,648	-0.30%
2019/10/22	15	22.67	0	0.00	22.60	15	1,511	0.99%
2019/10/17	0	0.00	5	22.35	22.45	-5	1,509	-0.33%
2019/10/16	0	0.00	10	22.35	22.35	-10	1,524	-0.66%
2019/10/14	0	0.00	1	21.95	21.85	-1	1,489	-0.07%
2019/10/07	2	21.60	0	0.00	21.60	2	1,518	0.13%
2019/10/04	0	0.00	2	21.55	21.55	-2	1,550	-0.13%
2019/10/03	24	21.56	3	21.60	21.65	21	1,559	1.35%
2019/10/02	0	0.00	6	21.25	21.30	-6	1,561	-0.38%
2019/09/25	0	0.00	1	21.50	21.55	-1	1,605	-0.06%
2019/09/20	2	21.80	0	0.00	22.10	2	1,591	0.13%
2019/09/17	0	0.00	15	22.35	22.05	-15	1,556	-0.96%
2019/09/16	0	0.00	8	22.80	22.75	-8	1,552	-0.52%
2019/09/11	1	22.85	0	0.00	22.75	1	1,599	0.06%
2019/09/09	3	23.45	1	23.30	23.05	2	1,618	0.12%
2019/09/06	0	0.00	3	23.30	23.30	-3	1,620	-0.19%
2019/09/04	1	23.30	0	0.00	23.20	1	1,652	0.06%
2019/09/02	2	23.10	2	23.65	23.75	0	1,629	0.00%
2019/08/29	0	0.00	1	23.00	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	1	22.80	22.75	-1	1,547	-0.06%
2019/08/26	0	0.00	6	22.05	21.85	-6	1,580	-0.38%
2019/08/23	2	22.48	0	0.00	22.45	2	1,615	0.12%
2019/08/21	9	22.60	0	0.00	22.75	9	1,628	0.55%
2019/08/15	1	21.50	0	0.00	22.00	1	1,731	0.06%
2019/08/14	3	22.25	0	0.00	22.00	3	1,813	0.17%
2019/08/13	2	21.75	0	0.00	21.80	2	1,833	0.11%
2019/08/12	3	21.75	0	0.00	22.10	3	1,854	0.16%
2019/08/01	2	22.85	1	22.75	22.90	1	2,020	0.05%
2019/07/30	1	23.25	0	0.00	22.95	1	2,082	0.05%
2019/07/29	2	23.18	0	0.00	22.80	2	2,095	0.10%
2019/07/26	3	23.93	0	0.00	23.60	3	2,056	0.15%
2019/07/22	1	22.75	0	0.00	22.80	1	2,329	0.04%
2019/07/17	0	0.00	1	23.50	23.40	-1	2,570	-0.04%
2019/07/12	1	23.90	3	23.95	23.85	-2	2,868	-0.07%
2019/07/10	3	23.40	0	0.00	23.90	3	2,978	0.10%
2019/07/09	6	23.68	0	0.00	23.65	6	2,993	0.20%
2019/07/05	3	23.65	0	0.00	23.40	3	3,108	0.10%
2019/07/02	0	0.00	1	24.10	24.10	-1	3,462	-0.03%
2019/06/27	1	23.25	0	0.00	23.25	1	3,518	0.03%
2019/06/21	0	0.00	0.2	23.00	23.10	-0.2	3,737	-0.01%
2019/06/17	0	0.00	1	22.00	22.60	-1	4,312	-0.02%
2019/06/13	1	22.55	0	0.00	22.50	1	4,880	0.02%
2019/06/05	2	22.15	2	22.25	21.90	0	4,892	0.00%
2019/05/30	2	21.00	2	21.15	21.40	0	4,900	0.00%
2019/05/24	0	0.00	1	21.15	20.95	-1	5,067	-0.02%
2019/05/23	9	21.16	6	21.28	21.25	3	5,040	0.06%
2019/05/22	0	0.00	4	20.74	20.55	-4	4,973	-0.08%
2019/05/21	5	19.90	0	0.00	20.60	5	4,972	0.10%
2019/05/17	1	21.60	0	0.00	21.60	1	4,992	0.02%
2019/05/16	1	22.80	0	0.00	22.45	1	5,076	0.02%
2019/05/14	3	21.33	3	22.00	22.05	0	5,089	0.00%
2019/05/10	3	23.55	0	0.00	23.20	3	5,029	0.06%
2019/05/07	0	0.00	1	24.50	24.45	-1	5,027	-0.02%
2019/05/03	0	0.00	2	25.05	25.05	-2	4,991	-0.04%
2019/04/29	2	25.50	2	25.60	24.95	0	4,995	0.00%
2019/04/26	5	26.46	11	26.49	26.50	-6	4,899	-0.12%
2019/04/25	2	25.80	1	26.25	26.40	1	4,713	0.02%
2019/04/24	0	0.00	1	25.80	25.70	-1	4,724	-0.02%
2019/04/23	8	26.24	3	26.30	26.20	5	4,795	0.10%
2019/04/22	14	26.13	10	26.34	26.50	4	4,687	0.09%
2019/04/17	1	24.80	0	0.00	24.65	1	4,558	0.02%
2019/04/11	0	0.00	4	25.40	25.60	-4	4,521	-0.09%
2019/04/10	0	0.00	3	25.30	26.35	-3	4,474	-0.07%
2019/04/09	0	25.55	3	25.40	25.70	-3	4,267	-0.07%
2019/04/08	5	25.65	8	24.98	25.45	-3	4,219	-0.07%
2019/04/02	1	25.35	0	0.00	25.35	1	4,248	0.02%
2019/04/01	4	25.15	0	0.00	24.65	4	4,283	0.09%
2019/03/29	6	24.98	0	0.00	24.80	6	4,284	0.14%
2019/03/26	3	26.00	0	0.00	25.80	3	4,726	0.06%
2019/03/25	1	25.90	0	0.00	26.00	1	4,815	0.02%
2019/03/22	1	25.85	2	26.53	26.50	-1	4,912	-0.02%
2019/03/21	1	25.10	1	25.40	25.05	0	4,949	0.00%
2019/03/19	2	24.58	4	24.75	25.25	-2	4,776	-0.04%
2019/03/18	15	23.85	17	23.69	24.60	-2	4,557	-0.04%
2019/03/15	0	0.00	17	22.31	22.40	-17	4,322	-0.39%
2019/03/14	2	21.50	0	0.00	21.50	2	4,390	0.05%
2019/03/08	1	21.50	0	0.00	21.65	1	4,549	0.02%
2019/02/27	10	21.66	0	0.00	22.05	10	4,585	0.22%
2019/02/26	0	0.00	1	22.40	22.60	-1	4,487	-0.02%
2019/02/25	8	22.06	1	22.05	21.85	7	4,419	0.16%
2019/02/22	3	21.55	0	0.00	21.55	3	4,356	0.07%
2019/02/18	1	21.40	0	0.00	21.65	1	4,349	0.02%
2019/02/15	0	0.00	4	21.85	21.25	-4	4,246	-0.09%
2019/02/13	0	0.00	3	23.68	23.60	-3	4,144	-0.07%
2019/02/12	1	23.30	2	23.35	23.20	-1	4,088	-0.02%
2019/01/29	0	0.00	4	22.65	22.90	-4	4,035	-0.10%
2019/01/28	1	22.50	2	22.53	22.90	-1	4,025	-0.02%
2019/01/25	0	0.00	1	22.25	22.25	-1	3,993	-0.03%
2019/01/23	1	21.75	1	22.10	22.30	0	4,006	0.00%
2019/01/22	2	21.95	0	0.00	21.80	2	3,980	0.05%
2019/01/17	2	21.90	0	0.00	21.85	2	3,997	0.05%
2019/01/16	50	21.85	57	21.71	21.70	-7	4,009	-0.17%
2019/01/15	19	21.81	7	21.75	21.70	12	3,967	0.30%
2019/01/14	3	22.78	0	0.00	22.30	3	3,834	0.08%
2019/01/10	5	22.77	0	0.00	22.90	5	3,735	0.13%
2019/01/09	1	24.40	0	0.00	24.30	1	3,626	0.03%
2019/01/07	4	24.45	0	0.00	24.10	4	3,565	0.11%
2018/12/27	2	26.55	10	26.65	26.35	-8	3,434	-0.23%
2018/12/26	2	27.03	0	0.00	26.00	2	3,398	0.06%
2018/12/25	4	27.80	0	0.00	27.35	4	3,315	0.12%
2018/12/22	40	28.25	0	0.00	28.25	40	3,174	1.26%
2018/12/21	1	27.00	47	27.61	28.25	-46	3,155	-1.46%
2018/12/20	21	29.54	2	29.35	27.85	19	3,073	0.62%
2018/12/19	9	29.28	15	29.32	29.30	-6	2,877	-0.21%
2018/12/18	1	29.00	1	28.70	28.25	0	2,555	0.00%
2018/12/14	8	27.87	8	28.04	29.00	0	2,227	0.00%
2018/12/13	2	27.05	2	26.60	26.60	0	1,878	0.00%
2018/12/12	1	26.25	0	0.00	26.00	1	1,835	0.05%
2018/12/07	3	27.35	18	26.97	27.45	-15	1,673	-0.90%
2018/12/06	11	25.81	3	25.77	25.55	8	1,568	0.51%
2018/12/05	0	0.00	1	26.50	26.30	-1	1,527	-0.07%
2018/12/04	10	27.00	0	0.00	26.85	10	1,524	0.66%
2018/12/03	0	0.00	3	26.50	26.85	-3	1,576	-0.19%
2018/11/28	0	0.00	2	24.90	25.25	-2	1,438	-0.14%
2018/11/20	0	0.00	14	24.80	24.50	-14	1,562	-0.90%
2018/11/15	0	0.00	1	25.05	25.00	-1	1,568	-0.06%
2018/11/13	0	0.00	1	24.50	24.70	-1	1,551	-0.06%
2018/11/05	2	24.00	0	0.00	23.85	2	1,686	0.12%
2018/10/30	1	23.10	0	0.00	22.50	1	1,639	0.06%
2018/10/26	0	0.00	1	23.05	22.70	-1	1,640	-0.06%
2018/09/20	0	0.00	4	24.40	25.05	-4	1,684	-0.24%
2018/09/14	0	0.00	1	24.95	25.25	-1	1,704	-0.06%
2018/09/12	0	0.00	1	24.70	24.70	-1	1,729	-0.06%
2018/09/11	0	0.00	1	25.35	25.25	-1	1,734	-0.06%
2018/09/07	11	24.24	5	24.58	24.10	6	1,735	0.35%
2018/09/06	2	26.50	0	0.00	26.25	2	1,668	0.12%
2018/09/05	0	0.00	5	27.12	26.75	-5	1,698	-0.29%
2018/08/30	1	26.80	3	26.57	26.70	-2	1,769	-0.11%
2018/08/29	1	26.10	0	0.00	26.35	1	1,819	0.05%
2018/08/24	2	25.75	1	25.35	25.30	1	1,805	0.06%
2018/08/21	1	24.80	0	0.00	24.60	1	1,783	0.06%
2018/08/17	1	24.95	6	25.00	24.50	-5	1,787	-0.28%
2018/08/13	4	23.35	0	0.00	23.35	4	1,692	0.24%
2018/08/10	0	0.00	1	24.95	24.60	-1	1,641	-0.06%
2018/08/07	6	24.97	0	0.00	24.90	6	1,651	0.36%
2018/08/03	2	24.85	0	0.00	24.85	2	1,660	0.12%
2018/08/02	1	24.85	0	0.00	24.75	1	1,676	0.06%
2018/07/17	0	0.00	3	25.25	25.40	-3	1,935	-0.16%
2018/07/11	0	0.00	3	25.40	25.00	-3	2,201	-0.14%
2018/07/10	1	26.25	0	0.00	26.20	1	2,179	0.05%
2018/07/03	5	27.84	2	27.35	27.35	3	2,807	0.11%
2018/06/26	1	26.25	1	26.20	26.05	0	3,214	0.00%
2018/06/25	3	27.42	5	26.70	26.70	-2	3,215	-0.06%
2018/06/22	1	27.55	0	0.00	27.55	1	3,239	0.03%
2018/06/21	0	0.00	4	28.21	28.25	-4	3,241	-0.12%
2018/06/20	3	27.70	0	0.00	27.50	3	3,260	0.09%
2018/06/14	3	28.75	1	28.75	28.50	2	3,359	0.06%
2018/06/11	23	29.60	0	0.00	29.00	23	3,312	0.69%
2018/06/08	4	29.00	8	28.76	29.00	-4	3,360	-0.12%
2018/06/07	6	28.75	6	28.97	28.70	0	3,375	0.00%
2018/06/06	4	28.31	0	0.00	28.55	4	3,365	0.12%
2018/06/05	2	27.35	0	0.00	27.05	2	3,392	0.06%
2018/06/04	0	0.00	2	27.20	27.25	-2	3,463	-0.06%
2018/05/30	1	26.25	8	26.30	26.25	-7	3,556	-0.20%
2018/05/23	1	27.25	0	0.00	26.70	1	3,569	0.03%
2018/05/22	0	0.00	17	26.80	27.15	-17	3,583	-0.47%
2018/05/21	0	0.00	3	26.70	26.70	-3	3,584	-0.08%
2018/05/11	3	26.30	16	26.30	26.00	-13	3,829	-0.34%
2018/05/09	1	26.10	0	0.00	25.85	1	3,823	0.03%
2018/05/08	1	26.25	1	26.00	26.25	0	3,827	0.00%
2018/05/04	1	25.65	1	25.80	25.80	0	3,838	0.00%
2018/05/03	2	25.78	4.7	25.99	25.80	-2.7	3,831	-0.07%
2018/05/02	3	26.13	3	26.20	26.10	0	3,825	0.00%
2018/04/30	5	25.98	7	25.92	25.95	-2	3,820	-0.05%
2018/04/27	4	27.50	4	27.70	27.00	0	3,783	0.00%
2018/04/26	7	28.06	7	28.36	27.40	0	3,796	0.00%
2018/04/25	0	0.00	1	27.55	28.05	-1	3,770	-0.03%
2018/04/24	1	27.70	1	27.60	27.55	0	3,774	0.00%
2018/04/23	3	28.77	2	29.15	28.65	1	3,766	0.03%
2018/04/20	7	28.74	6	28.95	28.55	1	3,777	0.03%
2018/04/18	4	28.36	0	0.00	27.75	4	3,706	0.11%
2018/04/17	3	28.37	5	29.28	28.15	-2	3,643	-0.05%
2018/04/12	3	31.07	3	30.90	30.90	0	3,645	0.00%
2018/04/10	1	33.30	0	0.00	30.90	1	3,913	0.03%
2018/04/09	6	32.93	2	33.28	32.80	4	3,788	0.11%
2018/03/30	21	32.09	52	31.64	31.85	-31	3,369	-0.92%
2018/03/29	1	30.60	1	30.80	30.55	0	3,230	0.00%
2018/03/28	0	0.00	1	31.10	31.15	-1	3,283	-0.03%
2018/03/27	1	31.65	0	0.00	31.55	1	3,359	0.03%
2018/03/23	14	30.80	0	0.00	31.20	14	3,681	0.38%
2018/03/22	7	31.73	10	31.70	31.60	-3	3,690	-0.08%
2018/03/21	0	0.00	1	31.00	31.30	-1	3,614	-0.03%
2018/03/20	0	0.00	2	30.55	30.40	-2	3,625	-0.06%
2018/03/19	0	0.00	2	30.88	30.40	-2	3,652	-0.05%
2018/03/16	0	0.00	3	31.00	30.55	-3	3,673	-0.08%
2018/03/15	10	31.10	0	0.00	31.00	10	3,752	0.27%
2018/03/14	0	0.00	2	31.40	30.80	-2	3,789	-0.05%
2018/03/13	9	30.88	0	0.00	31.30	9	3,722	0.24%
2018/03/09	0	0.00	11	31.50	31.00	-11	3,693	-0.30%
2018/03/08	10	30.15	0.7	30.20	30.35	9.3	3,609	0.26%
2018/03/07	4	29.25	4	29.93	30.10	0	3,560	0.00%
2018/03/05	2	28.45	0	0.00	27.60	2	3,584	0.06%
2018/02/22	3	27.00	3	27.28	27.45	0	3,836	0.00%
2018/02/21	2	26.00	0	0.00	26.90	2	3,983	0.05%
2018/02/12	2	25.75	1	25.55	25.50	1	3,980	0.03%
2018/02/07	5	28.10	0	0.00	28.20	5	4,026	0.12%
2018/02/06	5	27.70	0	0.00	27.40	5	4,080	0.12%
2018/02/05	0	0.00	1	29.80	30.30	-1	4,101	-0.02%
2018/01/31	2	30.23	0	0.00	30.15	2	4,403	0.05%
2018/01/30	0	0.00	1	30.70	30.70	-1	4,441	-0.02%
2018/01/23	4	30.89	9	31.10	30.60	-5	4,728	-0.11%
2018/01/22	2	31.70	2	31.38	31.20	0	4,778	0.00%
2018/01/19	1	31.10	0	0.00	31.20	1	4,811	0.02%
2018/01/18	1	30.85	16	31.20	31.00	-15	4,819	-0.31%
2018/01/16	12	31.45	0	0.00	31.10	12	4,842	0.25%
2018/01/15	17	30.71	1	31.00	31.25	16	4,839	0.33%
2018/01/11	1	30.80	0	0.00	30.00	1	4,895	0.02%
2018/01/10	0	0.00	2	31.00	30.75	-2	4,931	-0.04%
2018/01/05	5	33.74	17	33.84	33.20	-12	4,898	-0.24%
2018/01/04	1	31.80	1	31.80	32.70	0	4,675	0.00%
2018/01/03	4	31.61	0	0.00	31.70	4	4,688	0.09%
2018/01/02	5	31.10	0	0.00	31.25	5	4,624	0.11%