敦泰 (3545)-華南永昌-敦南券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
81.7
漲跌
▼2.8
漲幅
-3.31%
成交量
2,476張
產業
上市半導體類股▼6.13%
1217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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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	2	82.85	1	84.60	81.70	1	4,254	0.02%
2024/04/15	1	87.30	0	0.00	87.30	1	4,266	0.02%
2024/04/10	0	0.00	3	91.70	92.50	-3	4,256	-0.07%
2024/04/09	0	90.40	0	0.00	90.60	0	4,263	0.00%
2024/04/03	0	92.50	1	91.60	91.10	-1	4,343	-0.02%
2024/04/02	1	94.20	1	96.18	94.10	0	4,413	0.00%
2024/04/01	0	0.00	1	94.70	94.90	-1	4,518	-0.02%
2024/03/28	0	94.95	0	0.00	94.60	0	4,539	0.00%
2024/03/27	2	95.60	9	95.43	95.30	-7	4,531	-0.15%
2024/03/26	5	95.22	0	96.10	94.70	5	4,513	0.11%
2024/03/25	12	95.70	1	95.20	95.20	11	4,464	0.25%
2024/03/22	2	90.65	2	90.50	92.70	0	4,389	0.00%
2024/03/21	2	89.80	1	90.10	90.50	1	4,366	0.02%
2024/03/18	0	90.10	0	0.00	93.00	0	4,413	0.00%
2024/03/14	0.1	91.00	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	0	92.00	9	91.80	91.90	-9	4,545	-0.20%
2024/03/08	0	93.20	0	0.00	92.80	0	4,720	0.00%
2024/03/07	0.1	95.50	0	0.00	94.50	0.1	4,795	0.00%
2024/03/04	1	99.80	0	0.00	98.80	1	5,534	0.02%
2024/02/29	0	0.00	5	97.74	97.50	-5	5,932	-0.08%
2024/02/27	1	98.00	2	98.90	98.50	-1	6,012	-0.02%
2024/02/26	2	100.75	2	99.45	99.20	0	6,141	0.00%
2024/02/23	0	0.00	0	105.00	104.00	0	6,391	0.00%
2024/02/22	1	104.00	0	0.00	105.50	1	6,602	0.02%
2024/02/21	7	106.21	5.1	108.43	105.00	1.9	7,258	0.03%
2024/02/20	1.1	108.46	0	0.00	108.50	1.1	7,428	0.01%
2024/02/16	2	101.75	2	102.25	103.00	0	7,920	0.00%
2024/02/15	1	101.50	2	100.50	101.50	-1	8,435	-0.01%
2024/02/05	1	99.20	0	0.00	99.20	1	8,495	0.01%
2024/02/02	5	101.30	5	100.40	101.50	0	8,506	0.00%
2024/02/01	1	96.50	5	97.30	96.50	-4	8,497	-0.05%
2024/01/31	5	101.28	5	101.40	99.10	0	8,589	0.00%
2024/01/30	1	99.21	0	0.00	99.10	1	8,697	0.01%
2024/01/29	1	99.90	1	99.40	101.00	0	8,867	0.00%
2024/01/26	2	100.50	1	101.00	99.80	1	8,900	0.01%
2024/01/25	3	100.67	2	101.75	100.50	1	8,998	0.01%
2024/01/24	6	104.75	0	0.00	102.00	6	8,974	0.07%
2024/01/23	3	103.17	5	103.51	108.00	-2	8,928	-0.02%
2024/01/22	1	99.80	1	99.60	100.50	0	8,854	0.00%
2024/01/19	1	97.50	0	0.00	97.60	1	8,852	0.01%
2024/01/18	2	98.55	3	97.30	97.80	-1	8,842	-0.01%
2024/01/17	1	100.00	2	100.60	98.80	-1	8,872	-0.01%
2024/01/15	0	0.00	0	104.00	102.50	0	8,851	0.00%
2024/01/12	1	103.00	0	0.00	103.00	1	8,893	0.01%
2024/01/10	2	104.00	0	0.00	105.00	2	9,070	0.02%
2024/01/09	5	103.50	0	0.00	103.50	5	9,124	0.05%
2024/01/08	0	106.33	1	104.50	104.00	-1	9,124	-0.01%
2024/01/05	0	0.00	2	106.50	106.50	-2	9,115	-0.02%
2024/01/03	0	0.00	2	106.25	106.00	-2	9,143	-0.02%
2024/01/02	1	109.00	0	0.00	107.50	1	9,154	0.01%
2023/12/29	0	0.00	3	111.68	112.50	-3	9,151	-0.03%
2023/12/28	1	109.50	0	0.00	110.50	1	9,127	0.01%
2023/12/27	3	113.50	4	113.50	113.00	-1	9,171	-0.01%
2023/12/19	0	113.50	0	0.00	112.50	0	9,077	0.00%
2023/12/18	3	115.50	1	115.03	114.50	2	9,072	0.02%
2023/12/15	1	115.00	1	117.00	114.00	0	9,089	0.00%
2023/12/14	1	117.50	3	117.00	116.50	-2	9,164	-0.02%
2023/12/13	1	116.50	1	119.00	116.50	0	9,494	0.00%
2023/12/12	0	0.00	4	117.25	117.50	-4	9,528	-0.04%
2023/12/11	1	119.50	1	120.50	119.50	0	9,534	0.00%
2023/12/08	2	122.25	11	121.86	121.50	-9	9,510	-0.09%
2023/12/06	8	122.94	0	0.00	122.50	8	9,693	0.08%
2023/12/05	10	123.50	0	0.00	123.00	10	9,620	0.10%
2023/12/04	1	125.00	7	125.00	124.00	-6	9,548	-0.06%
2023/11/30	12	129.88	11	130.95	129.00	1	9,439	0.01%
2023/11/29	3	130.17	4	129.25	129.00	-1	9,273	-0.01%
2023/11/28	16	129.75	28.5	124.68	132.50	-12.5	8,835	-0.14%
2023/11/27	27.1	121.15	20	123.38	120.50	7.1	8,525	0.08%
2023/11/24	6	124.50	6	125.33	125.00	0	8,391	0.00%
2023/11/22	22.3	124.29	20.1	121.71	123.50	2.2	8,077	0.03%
2023/11/21	12	119.71	9	119.89	120.00	3	7,731	0.04%
2023/11/20	14.1	117.92	14	119.11	118.50	0.1	7,474	0.00%
2023/11/17	3	107.83	2.6	113.79	114.00	0.4	6,753	0.01%
2023/11/16	11	103.27	13.5	101.70	104.00	-2.5	6,357	-0.04%
2023/11/15	12.5	100.39	10.3	100.44	101.00	2.2	6,083	0.04%
2023/11/14	2.5	91.74	6.6	93.47	95.00	-4.1	5,613	-0.07%
2023/11/09	2.6	86.51	50	86.44	86.20	-47.4	4,887	-0.97%
2023/11/08	50	85.20	0	0.00	85.20	50	4,798	1.04%
2023/11/07	3	84.60	10.6	85.50	87.80	-7.6	4,648	-0.16%
2023/11/06	7	84.40	2	83.11	84.60	5	4,454	0.11%
2023/11/03	3.1	81.73	7	81.94	82.30	-3.9	4,269	-0.09%
2023/11/02	7	82.74	2.5	82.86	82.50	4.5	4,213	0.11%
2023/10/31	2	82.40	4	82.30	80.60	-2	4,025	-0.05%
2023/10/30	0	0.00	0	81.60	81.60	0	3,916	0.00%
2023/10/26	1	79.90	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	80.30	1	81.30	81.10	0	3,776	0.00%
2023/10/24	0	79.50	0	0.00	79.20	0	3,782	0.00%
2023/10/23	0	80.20	0	0.00	79.40	0	3,764	0.00%
2023/10/20	1	80.10	1	82.40	80.70	0	3,753	0.00%
2023/10/19	1	81.90	0	81.40	82.00	1	3,700	0.03%
2023/10/18	1	79.50	0	80.60	79.70	1	3,577	0.03%
2023/10/17	0	0.00	0	79.60	79.50	0	3,552	0.00%
2023/10/16	0	77.40	0	0.00	77.00	0	3,472	0.00%
2023/10/12	0	0.00	12	78.70	78.70	-12	3,452	-0.35%
2023/10/06	0	0.00	1	81.20	81.20	-1	3,413	-0.03%
2023/10/05	1	79.70	1	79.35	80.90	0	3,374	0.00%
2023/10/04	0	0.00	0	79.30	79.20	0	3,337	0.00%
2023/10/03	8	80.60	3.5	80.11	80.50	4.5	3,340	0.13%
2023/10/02	1	75.20	2	75.85	76.40	-1	3,217	-0.03%
2023/09/28	0	76.75	0	0.00	75.60	0	3,210	0.00%
2023/09/27	11	80.04	24	78.93	77.80	-13	3,180	-0.41%
2023/09/26	3	77.67	10	77.86	77.40	-7	3,067	-0.23%
2023/09/22	0	78.50	0	0.00	78.70	0	3,059	0.00%
2023/09/21	11	79.67	1	80.50	78.70	10	3,040	0.33%
2023/09/19	12	81.62	2	82.45	81.40	10	2,883	0.35%
2023/09/18	20	82.48	13.2	82.53	82.30	6.8	2,756	0.25%
2023/09/15	1	79.10	0	0.00	78.70	1	2,391	0.04%
2023/09/14	0	0.00	5	77.20	78.40	-5	2,341	-0.21%
2023/09/13	0	0.00	1	75.40	76.90	-1	2,285	-0.04%
2023/09/12	4	76.20	3	76.83	76.00	1	2,250	0.04%
2023/09/11	15	75.73	16	78.21	79.00	-1	2,131	-0.05%
2023/09/08	0	73.30	0	0.00	73.60	0	1,974	0.00%
2023/09/06	1	74.80	0	0.00	74.80	1	2,032	0.05%
2023/09/05	2	76.00	2	76.58	75.00	0	1,975	0.00%
2023/09/04	0	0.00	0.2	73.80	73.70	-0.2	1,790	-0.01%
2023/08/31	0	0.00	0	72.40	72.40	0	1,793	0.00%
2023/08/30	0	0.00	0	71.00	71.40	0	1,794	0.00%
2023/08/29	0	0.00	1	69.70	70.00	-1	1,791	-0.06%
2023/08/28	1	68.60	0	0.00	68.60	1	1,803	0.06%
2023/08/25	0	0.00	0	70.30	69.90	0	1,855	0.00%
2023/08/24	0	0.00	0	69.90	69.80	0	1,872	0.00%
2023/08/21	3	69.43	0	0.00	69.50	3	1,967	0.15%
2023/08/17	1	69.00	0	0.00	71.10	1	2,020	0.05%
2023/08/16	3	69.13	0	0.00	69.40	3	2,040	0.15%
2023/08/15	0	0.00	1	67.63	69.30	-1	2,055	-0.05%
2023/08/14	1	65.70	0	0.00	65.70	1	2,073	0.05%
2023/08/11	4.6	68.83	0	0.00	68.60	4.6	2,086	0.22%
2023/08/09	0	69.80	0	0.00	70.00	0	2,130	0.00%
2023/08/04	0	71.80	0	0.00	72.10	0	2,211	0.00%
2023/08/02	0	72.30	0	0.00	72.10	0	2,278	0.00%
2023/07/28	0	0.00	0.9	73.20	73.10	-0.9	2,435	-0.04%
2023/07/27	1.9	72.83	2	72.00	72.50	-0.1	2,419	0.00%
2023/07/26	0	0.00	4	69.00	68.80	-4	2,367	-0.17%
2023/07/21	2	71.20	1	72.10	71.90	1	2,454	0.04%
2023/07/20	1	73.20	0	73.40	72.90	1	2,510	0.04%
2023/07/13	0	70.90	0	0.00	71.30	0	2,744	0.00%
2023/07/12	0.2	71.91	0	0.00	71.70	0.2	2,812	0.01%
2023/07/11	0	0.00	1	72.40	71.90	-1	2,972	-0.03%
2023/07/10	1	72.60	1	73.00	72.00	0	3,122	0.00%
2023/07/07	0	75.60	0	0.00	75.40	0	3,481	0.00%
2023/07/05	0	0.00	1	78.10	77.50	-1	3,792	-0.03%
2023/07/04	1	78.49	1	78.30	78.50	0	4,011	0.00%
2023/06/30	1.5	78.13	1	78.40	78.40	0.5	4,018	0.01%
2023/06/29	2	79.25	0	0.00	79.10	2	4,028	0.05%
2023/06/27	0.1	78.90	0	0.00	77.70	0.1	4,110	0.00%
2023/06/15	1	82.80	0	0.00	82.10	1	4,682	0.02%
2023/06/13	0	0.00	1	86.70	85.00	-1	4,690	-0.02%
2023/06/08	0	82.50	1	83.60	82.30	-1	4,711	-0.02%
2023/06/07	1.1	83.09	0	84.40	84.50	1.1	4,753	0.02%
2023/06/01	0	0.00	5	83.20	83.20	-5	4,809	-0.10%
2023/05/26	1	81.70	0.3	81.70	81.70	0.8	5,002	0.01%
2023/05/25	0	0.00	3	83.00	82.90	-3	4,997	-0.06%
2023/05/24	0	0.00	1	83.00	83.20	-1	5,067	-0.02%
2023/05/23	0	0.00	1	82.10	82.40	-1	5,182	-0.02%
2023/05/22	1	81.00	0.5	81.40	81.00	0.5	5,231	0.01%
2023/05/17	1.3	78.18	1	78.70	78.70	0.3	5,465	0.00%
2023/05/15	1	74.40	1	73.80	74.30	0	5,379	0.00%
2023/05/10	0	0.00	0	76.40	75.70	0	5,416	0.00%
2023/05/09	0	74.00	0	0.00	73.80	0	5,407	0.00%
2023/05/08	2	76.20	2	76.90	76.00	0	5,381	0.00%
2023/05/04	0.5	78.40	0	0.00	78.00	0.5	5,318	0.01%
2023/04/28	2	79.25	2	80.10	79.10	0	5,442	0.00%
2023/04/27	1	77.70	2	78.65	78.90	-1	5,371	-0.02%
2023/04/26	2	77.60	2	78.00	78.70	0	5,359	0.00%
2023/04/25	2	80.30	2	79.00	79.00	0	5,334	0.00%
2023/04/24	0	81.50	1	82.00	82.20	-1	5,277	-0.02%
2023/04/20	21	84.17	1	85.00	83.20	20	5,273	0.38%
2023/04/19	1	86.20	2	85.20	85.10	-1	5,294	-0.02%
2023/04/18	2	87.80	0.2	88.00	87.80	1.8	5,295	0.03%
2023/04/17	0	0.00	2	90.60	89.30	-2	5,247	-0.04%
2023/04/14	0	0.00	0	89.70	89.40	0	5,271	0.00%
2023/04/13	22	89.40	16	89.40	87.80	6	5,269	0.11%
2023/04/12	10	90.43	12.5	91.15	91.40	-2.5	5,117	-0.05%
2023/04/11	1.5	87.03	24.6	86.59	86.90	-23.1	4,723	-0.49%
2023/04/10	1.1	83.03	0	83.20	81.70	1.1	4,506	0.02%
2023/04/07	8	82.51	6.7	82.45	83.00	1.3	4,459	0.03%
2023/04/06	2.1	76.51	2.1	76.78	78.00	0	4,231	0.00%
2023/03/31	0	0.00	1	78.20	77.50	-1	4,214	-0.02%
2023/03/29	3	77.60	2	77.10	77.10	1	4,226	0.02%
2023/03/28	0.6	78.42	0	0.00	78.80	0.6	4,247	0.01%
2023/03/27	0	79.30	0	0.00	78.50	0	4,226	0.00%
2023/03/24	2	78.20	2	78.60	78.50	0	4,260	0.00%
2023/03/22	12	79.03	13	79.92	78.80	-1	4,202	-0.02%
2023/03/21	51.5	82.66	48.5	81.92	80.90	3	4,105	0.07%
2023/03/20	2	77.50	0.8	80.39	81.00	1.2	3,858	0.03%
2023/03/16	1	74.80	1	75.30	74.60	0	3,706	0.00%
2023/03/15	2	76.85	3	76.40	74.70	-1	3,719	-0.03%
2023/03/14	3	74.87	1	75.70	74.80	2	3,704	0.05%
2023/03/13	11	73.07	3	74.10	76.30	8	3,722	0.21%
2023/03/10	2	74.60	1	74.70	74.20	1	3,704	0.03%
2023/03/09	0	0.00	1	77.80	76.30	-1	3,732	-0.03%
2023/03/08	1	75.60	1	76.10	76.10	0	3,713	0.00%
2023/03/03	0	0.00	10	75.20	75.00	-10	3,693	-0.27%
2023/03/02	2	75.45	2	74.80	74.70	0	3,712	0.00%
2023/03/01	3	76.30	3.3	75.73	76.90	-0.3	3,645	-0.01%
2023/02/24	2	71.95	2	72.45	71.90	0	3,589	0.00%
2023/02/23	0.3	73.70	0	0.00	74.20	0.3	3,562	0.01%
2023/02/22	0	73.80	2	73.65	73.20	-2	3,597	-0.06%
2023/02/21	17	76.94	15.9	77.12	77.00	1.1	3,620	0.03%
2023/02/20	4	75.00	11.1	74.38	75.20	-7.1	3,691	-0.19%
2023/02/17	4.5	73.82	1	74.10	74.00	3.5	4,151	0.08%
2023/02/16	4	71.98	4.8	72.12	72.60	-0.8	4,027	-0.02%
2023/02/15	1	68.20	0	0.00	68.60	1	4,068	0.02%
2023/02/14	1	70.40	2	70.35	69.50	-1	4,204	-0.02%
2023/02/13	1	70.20	1	70.10	70.30	0	4,815	0.00%
2023/02/10	1	70.20	5	70.30	69.50	-4	5,014	-0.08%
2023/02/09	0	0.00	10	71.15	70.50	-10	5,118	-0.20%
2023/02/07	0	0.00	1	70.00	70.70	-1	5,122	-0.02%
2023/02/06	0	0.00	0.3	71.00	68.80	-0.3	5,101	0.00%
2023/02/03	0	0.00	0	70.40	69.60	0	5,106	0.00%
2023/02/02	5.5	70.17	13.5	70.15	70.30	-8	5,155	-0.16%
2023/02/01	0.1	68.50	10.1	67.96	68.40	-10.1	5,177	-0.19%
2023/01/31	0	0.00	4.5	66.19	66.90	-4.5	5,197	-0.09%
2023/01/30	8	65.23	0	0.00	65.50	8	5,194	0.15%
2023/01/17	2	62.50	0	0.00	62.60	2	5,189	0.04%
2023/01/11	6	63.98	1.1	64.18	64.00	4.9	5,609	0.09%
2023/01/10	0	0.00	3	63.70	63.40	-3	5,919	-0.05%
2023/01/09	2	63.20	2	63.15	63.50	0	6,065	0.00%
2023/01/06	5.5	62.07	5	63.40	63.70	0.5	6,035	0.01%
2023/01/05	0	0.00	27	62.26	61.80	-27	5,979	-0.45%
2023/01/04	2	62.90	44	62.79	62.20	-42	5,993	-0.70%
2023/01/03	10	62.15	0	62.60	62.60	10	5,910	0.17%
2022/12/30	1	59.00	49	58.85	58.60	-48	5,788	-0.83%
2022/12/29	9	58.33	0.1	58.10	58.80	9	5,809	0.15%
2022/12/28	7	58.61	0	0.00	58.20	7	5,845	0.12%
2022/12/27	73	60.20	0	60.80	59.80	73	5,866	1.24%
2022/12/26	21	58.79	0	0.00	58.70	21	5,817	0.36%
2022/12/23	0	0.00	1	58.80	59.40	-1	5,829	-0.02%
2022/12/22	0	0.00	5	57.40	58.10	-5	5,827	-0.09%
2022/12/21	8	56.65	4	56.63	56.60	4	5,854	0.07%
2022/12/20	2	57.84	0	0.00	56.50	2	5,857	0.03%
2022/12/19	4	59.55	0	0.00	59.50	4	5,850	0.07%
2022/12/16	1	60.60	5	61.30	60.50	-4	5,835	-0.07%
2022/12/15	6	62.88	1	63.00	62.60	5	5,786	0.09%
2022/12/14	5	62.80	0	0.00	62.80	5	5,761	0.09%
2022/12/12	0	63.50	0	0.00	62.60	0	5,742	0.00%
2022/12/09	11	63.73	0.5	64.10	63.70	10.5	5,724	0.18%
2022/12/05	1	68.40	0	0.00	68.20	1	5,685	0.02%
2022/12/01	2	67.95	2	67.90	68.00	0	5,641	0.00%
2022/11/30	4	64.98	1	65.80	65.70	3	5,581	0.05%
2022/11/29	0	0.00	3	64.00	64.30	-3	5,610	-0.05%
2022/11/25	3	66.70	0	0.00	65.20	3	5,617	0.05%
2022/11/24	16	65.73	5	65.86	66.10	11	5,615	0.20%
2022/11/23	3	64.17	9	64.24	64.30	-6	5,568	-0.11%
2022/11/22	2.1	64.31	5	64.52	63.60	-2.9	5,568	-0.05%
2022/11/21	1	67.00	6.2	66.63	65.50	-5.2	5,547	-0.09%
2022/11/18	10	68.18	10	68.78	67.60	0	5,540	0.00%
2022/11/17	6	68.85	6	68.72	68.30	0	5,558	0.00%
2022/11/16	12	68.03	13	67.21	69.00	-1	5,487	-0.02%
2022/11/15	34	64.82	33	64.03	67.40	1	5,320	0.02%
2022/11/14	2	67.50	3	67.50	67.50	-1	4,863	-0.02%
2022/11/11	5.2	76.40	19	77.46	75.00	-13.8	4,998	-0.28%
2022/11/10	3	75.10	3	75.53	75.00	0	4,862	0.00%
2022/11/09	81.3	77.32	66	77.41	76.80	15.3	4,819	0.32%
2022/11/08	0	0.00	1	76.50	76.50	-1	4,351	-0.02%
2022/11/07	0	0.00	10	70.65	69.60	-10	4,334	-0.23%
2022/11/04	10	65.75	0	0.00	66.60	10	4,277	0.23%
2022/11/03	0	67.40	0	0.00	67.00	0	4,307	0.00%
2022/11/02	0	0.00	2	68.20	67.80	-2	4,309	-0.05%
2022/11/01	4	68.33	2	67.70	68.00	2	4,366	0.05%
2022/10/31	2	68.25	3	69.27	68.50	-1	4,354	-0.02%
2022/10/28	2	68.55	2	69.70	67.00	0	4,338	0.00%
2022/10/27	11	72.14	10	72.30	72.90	1	4,307	0.02%
2022/10/24	1	71.00	1	72.60	69.50	0	4,469	0.00%
2022/10/20	3	73.50	3	73.63	74.00	0	4,546	0.00%
2022/10/19	0	0.00	1	73.80	74.90	-1	4,500	-0.02%
2022/10/18	5	73.04	5.5	73.54	74.00	-0.5	4,386	-0.01%
2022/10/17	2	70.70	1	70.88	70.80	1	4,107	0.02%
2022/10/14	0	0.00	4	64.03	65.60	-4	3,981	-0.10%
2022/10/13	1	62.90	0	0.00	60.00	1	4,016	0.02%
2022/10/12	0	0.00	3	65.20	65.70	-3	4,029	-0.07%
2022/10/11	3	65.97	3	65.80	65.40	0	4,023	0.00%
2022/10/07	0	0.00	1	68.90	67.90	-1	4,017	-0.02%
2022/10/06	0	0.00	16	66.73	68.00	-16	4,013	-0.40%
2022/10/05	2	66.45	6	67.08	67.20	-4	4,016	-0.10%
2022/09/30	0	60.00	0	60.78	61.00	0	4,083	0.00%
2022/09/29	1	60.80	1	61.10	59.40	0	4,167	0.00%
2022/09/26	10	61.75	10	63.99	60.80	0	4,336	0.00%
2022/09/23	0	66.20	0	0.00	66.20	0	4,392	0.00%
2022/09/21	0	68.90	0	0.00	68.20	0	4,466	0.00%
2022/09/19	0.5	69.10	0	0.00	68.60	0.5	4,527	0.01%
2022/09/15	11	71.06	11.5	71.81	71.00	-0.5	4,639	-0.01%
2022/09/14	0.5	69.40	0	0.00	71.10	0.5	4,722	0.01%
2022/09/13	10	71.05	0	0.00	71.10	10	4,779	0.21%
2022/09/12	1	70.70	1.5	71.00	70.70	-0.5	4,887	-0.01%
2022/09/08	10.5	69.10	0	0.00	69.90	10.5	4,964	0.21%
2022/09/07	1	69.50	0	0.00	68.30	1	4,991	0.02%
2022/09/06	1	72.50	1	71.60	69.50	0	4,993	0.00%
2022/09/05	3.5	73.78	1	76.50	71.90	2.5	4,984	0.05%
2022/09/02	0	0.00	1	75.60	76.10	-1	4,963	-0.02%
2022/09/01	1	75.30	2	75.30	75.10	-1	4,958	-0.02%
2022/08/31	2	75.90	2.3	76.29	77.00	-0.3	4,952	-0.01%
2022/08/30	2	74.85	0	0.00	74.90	2	4,964	0.04%
2022/08/29	2.3	74.82	1	74.30	74.30	1.3	4,984	0.03%
2022/08/26	2	78.25	4	78.03	77.30	-2	4,987	-0.04%
2022/08/25	3	78.80	1	78.90	78.10	2	5,040	0.04%
2022/08/24	7.3	78.33	5	78.46	78.00	2.3	5,252	0.04%
2022/08/23	0	76.50	0	0.00	76.60	0	5,210	0.00%
2022/08/22	1	78.00	0	78.40	77.80	1	5,185	0.02%
2022/08/19	5	77.90	0	0.00	77.90	5	5,145	0.10%
2022/08/18	2.4	78.71	2.4	78.15	77.80	0	5,075	0.00%
2022/08/17	0	0.00	1	76.40	75.10	-1	4,915	-0.02%
2022/08/15	0	0.00	0.3	77.51	78.50	-0.3	4,862	-0.01%
2022/08/12	15	76.11	17.3	73.61	75.20	-2.3	4,746	-0.05%
2022/08/11	11	71.30	1	71.40	70.80	10	4,603	0.22%
2022/08/10	22	68.03	0.3	70.40	70.60	21.7	4,606	0.47%
2022/08/09	59	69.35	0	0.00	68.90	59	4,544	1.30%
2022/08/08	0	0.00	1.3	68.84	69.50	-1.3	4,547	-0.03%
2022/08/05	2.3	67.46	1	67.40	67.30	1.3	4,483	0.03%
2022/08/04	0.3	65.83	0	0.00	66.70	0.3	4,484	0.01%
2022/08/03	1.1	68.26	7	67.46	67.70	-5.9	4,456	-0.13%
2022/08/02	1.3	67.07	2	67.90	66.60	-0.7	4,450	-0.02%
2022/08/01	5.3	69.95	5	70.42	69.90	0.3	4,395	0.01%
2022/07/29	1	74.80	0	0.00	74.10	1	4,285	0.02%
2022/07/28	4.5	79.31	152	78.47	76.60	-147.5	4,233	-3.48%	大賣/鉅額交易
2022/07/27	1	96.60	1	96.80	96.70	0	4,070	0.00%
2022/07/26	1.1	97.21	0	0.00	96.20	1.1	4,018	0.03%
2022/07/25	0	0.00	0	100.50	99.00	0	4,036	0.00%
2022/07/22	2	101.75	1	104.00	101.50	1	4,072	0.02%
2022/07/20	3	101.50	2	100.75	101.00	1	4,284	0.02%
2022/07/19	1	98.00	1	98.60	98.60	0	4,288	0.00%
2022/07/18	0	0.00	0	94.06	95.60	0	4,245	0.00%
2022/07/15	0	0.00	0	92.10	92.10	0	4,259	0.00%
2022/07/13	1	89.30	1	89.80	89.30	0	4,230	0.00%
2022/07/12	1.1	87.09	11	87.62	86.60	-9.9	4,242	-0.23%
2022/07/11	0	0.00	6	89.30	90.00	-6	4,267	-0.14%
2022/07/07	15	84.53	16	86.77	87.80	-1	4,192	-0.02%
2022/07/06	7	87.63	15	87.12	86.20	-8	4,143	-0.19%
2022/07/05	5	83.80	26	84.85	86.50	-21	4,142	-0.51%
2022/07/04	5	85.34	0	0.00	83.70	5	4,137	0.12%
2022/07/01	16	83.85	0	82.90	81.90	16	4,170	0.38%
2022/06/30	5	90.30	25	90.72	90.00	-20	4,076	-0.49%
2022/06/29	0	92.90	0	0.00	93.80	0	4,020	0.00%
2022/06/24	0	0.00	5	93.10	93.70	-5	3,952	-0.13%
2022/06/23	33	92.35	13	92.70	91.70	20	3,908	0.51%
2022/06/22	5.5	92.51	2	91.70	91.70	3.5	3,866	0.09%
2022/06/21	8	96.03	5	96.70	97.50	3	3,801	0.08%
2022/06/20	6	95.00	6	96.35	93.60	0	3,775	0.00%
2022/06/17	11	104.09	2	101.75	102.00	9	3,668	0.25%
2022/06/16	0.5	108.98	0	0.00	107.00	0.5	3,615	0.01%
2022/06/15	15	113.90	5	114.00	112.50	10	3,608	0.28%
2022/06/14	0	115.00	0	0.00	116.00	0	3,636	0.00%
2022/06/13	1	114.52	10	115.50	115.00	-9	3,650	-0.25%
2022/06/10	1	116.03	1.1	116.23	118.00	-0.1	3,665	0.00%
2022/06/09	0	0.00	1	117.50	117.50	-1	3,667	-0.03%
2022/06/08	0	0.00	3	119.50	118.50	-3	3,680	-0.08%
2022/06/07	2	120.00	0	0.00	120.00	2	3,688	0.05%
2022/06/06	0	0.00	7	118.43	119.00	-7	3,691	-0.19%
2022/06/02	2	119.75	1	119.00	119.00	1	3,742	0.03%
2022/06/01	12	122.54	10	121.85	121.00	2	3,709	0.05%
2022/05/31	7	114.79	3	115.00	115.00	4	3,485	0.11%
2022/05/30	0	0.00	2	114.00	114.00	-2	3,492	-0.06%
2022/05/27	0	111.00	0	0.00	111.50	0	3,558	0.00%
2022/05/26	1	110.00	0	0.00	109.50	1	3,583	0.03%
2022/05/25	0	110.00	0	0.00	110.00	0	3,758	0.00%
2022/05/24	1	113.49	2	109.50	109.50	-1	4,117	-0.02%
2022/05/23	1	113.00	1	115.00	113.00	0	4,198	0.00%
2022/05/20	2	118.00	2	115.50	115.50	0	4,183	0.00%
2022/05/19	0	0.00	1	118.00	118.50	-1	4,166	-0.02%
2022/05/18	0	0.00	0.5	118.50	118.50	-0.5	4,147	-0.01%
2022/05/16	0.5	114.00	0	0.00	113.00	0.5	4,113	0.01%
2022/05/12	1	114.00	1	115.00	114.50	0	4,183	0.00%
2022/05/09	0	115.00	2	116.25	113.00	-2	4,171	-0.05%
2022/05/05	5	120.20	6	120.50	119.50	-1	4,177	-0.02%
2022/05/03	6	116.00	0	0.00	117.00	6	4,139	0.14%
2022/04/29	0	118.50	0	0.00	116.00	0	4,183	0.00%
2022/04/27	0	117.20	5	113.40	116.00	-5	4,117	-0.12%
2022/04/26	6	121.17	0	0.00	119.00	6	4,020	0.15%
2022/04/25	0	117.00	1	117.00	118.50	-1	3,885	-0.03%
2022/04/22	1	123.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	0	0.00	0	126.50	125.50	0	3,937	0.00%
2022/04/20	18	122.14	3	122.00	122.50	15	3,919	0.38%
2022/04/19	0	121.50	0	0.00	121.00	0	4,027	0.00%
2022/04/18	0	122.05	0	0.00	122.50	0	4,064	0.00%
2022/04/15	0	0.00	5	125.90	122.50	-5	4,097	-0.12%
2022/04/14	5	129.00	0	0.00	129.00	5	4,152	0.12%
2022/04/12	0	0.00	1	126.00	128.00	-1	4,364	-0.02%
2022/04/11	7	129.64	10	129.55	126.00	-3	4,512	-0.07%
2022/04/08	1.1	131.55	0	0.00	131.00	1.1	4,545	0.02%
2022/04/07	5	136.70	0	0.00	131.00	5	4,502	0.11%
2022/04/06	0	0.00	0.4	143.00	142.50	-0.4	4,416	-0.01%
2022/04/01	1	144.51	4	144.50	145.00	-3	4,538	-0.07%
2022/03/30	2	148.00	0	149.00	148.00	2	4,706	0.04%
2022/03/29	2	148.50	0	0.00	148.00	2	4,718	0.04%
2022/03/28	2	146.75	0	0.00	147.00	2	4,760	0.04%
2022/03/25	0	0.00	3	151.00	149.50	-3	4,806	-0.06%
2022/03/24	0.1	151.50	3	152.00	152.00	-3	4,901	-0.06%
2022/03/23	5	149.50	6	151.25	151.50	-1	4,982	-0.02%
2022/03/22	1	148.00	0	0.00	148.00	1	5,150	0.02%
2022/03/21	1	149.50	1	153.00	150.00	0	5,207	0.00%
2022/03/18	6	148.08	5	149.00	149.00	1	5,238	0.02%
2022/03/17	5	148.00	6	148.58	148.00	-1	5,245	-0.02%
2022/03/16	1	143.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	0	0.00	4	144.88	144.00	-4	5,332	-0.08%
2022/03/14	1	145.00	0	0.00	148.00	1	5,398	0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/08	7	146.00	7	146.50	142.50	0	5,897	0.00%
2022/03/07	2	148.25	3	147.50	147.00	-1	5,927	-0.02%
2022/03/04	2	153.50	0	0.00	153.00	2	5,994	0.03%
2022/03/03	3	156.33	6	156.33	156.00	-3	6,127	-0.05%
2022/03/02	9	156.78	1	157.50	156.50	8	6,211	0.13%
2022/03/01	5	153.00	5	153.50	153.50	0	6,202	0.00%
2022/02/25	7	156.79	2	159.50	152.00	5	6,280	0.08%
2022/02/24	16	157.56	13	158.00	156.00	3	6,265	0.05%
2022/02/23	2	153.50	4	152.38	154.50	-2	6,083	-0.03%
2022/02/22	1	146.00	0	0.00	146.00	1	6,358	0.02%
2022/02/21	1	150.00	1	150.00	149.50	0	7,504	0.00%
2022/02/18	1	148.00	0	0.00	150.00	1	8,235	0.01%
2022/02/16	1	149.00	0	0.00	147.50	1	8,404	0.01%
2022/02/11	1	154.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1	153.50	0	0.00	153.50	1	8,699	0.01%
2022/02/09	11	156.50	11	155.32	156.50	0	8,765	0.00%
2022/02/08	0	0.00	0	152.00	153.00	0	8,868	0.00%
2022/02/07	8	144.25	2	144.50	146.50	6	8,910	0.07%
2022/01/26	0.6	146.95	0	0.00	145.50	0.6	8,992	0.01%
2022/01/25	0	146.67	18	147.17	145.00	-18	9,153	-0.20%
2022/01/24	6	149.33	6	146.92	149.50	0	9,426	0.00%
2022/01/21	0	0.00	11	150.50	149.50	-11	9,663	-0.11%
2022/01/18	1	158.00	0	0.00	155.50	1	10,457	0.01%
2022/01/17	2.1	151.79	3	155.00	157.50	-0.9	10,516	-0.01%
2022/01/14	6	150.50	9	151.33	152.00	-3	10,633	-0.03%
2022/01/13	1.1	156.42	1	155.00	155.00	0.1	11,031	0.00%
2022/01/12	7	153.86	8	156.44	156.00	-1	11,081	-0.01%
2022/01/11	0	0.00	2	158.00	159.00	-2	11,147	-0.02%
2022/01/10	5.1	161.53	5	160.00	163.50	0.1	11,206	0.00%
2022/01/07	2	164.25	2	160.00	159.00	0	11,373	0.00%
2022/01/06	3	164.00	3	162.83	163.00	0	11,458	0.00%
2022/01/05	3.1	169.47	1	167.50	167.50	2.1	11,517	0.02%
2022/01/04	5	176.50	6.1	175.39	172.50	-1.1	11,520	-0.01%
2022/01/03	7	175.00	8	173.69	176.50	-1	11,503	-0.01%
2021/12/30	7	172.00	1	172.50	171.50	6	11,577	0.05%
2021/12/28	10	172.50	6	172.50	171.00	4	12,314	0.03%
2021/12/27	4	169.25	4	170.13	173.00	0	12,392	0.00%
2021/12/24	10	170.75	6	168.00	167.50	4	12,543	0.03%
2021/12/22	0	0.00	1	173.50	171.00	-1	12,757	-0.01%
2021/12/21	1.1	172.00	4	172.38	172.50	-2.9	12,817	-0.02%
2021/12/20	2	172.50	3	173.33	170.50	-1	12,865	-0.01%
2021/12/17	13	170.92	2	173.25	170.00	11	12,878	0.09%
2021/12/16	11	171.50	7	172.29	173.00	4	12,975	0.03%
2021/12/15	2	166.50	9	165.39	167.50	-7	12,895	-0.05%
2021/12/14	5	161.70	1	162.00	160.50	4	12,907	0.03%
2021/12/13	2	166.25	0	0.00	167.00	2	12,940	0.02%
2021/12/10	2	167.00	0	0.00	165.50	2	13,087	0.02%
2021/12/09	2	169.75	3	171.50	169.00	-1	13,075	-0.01%
2021/12/08	2	173.25	7	174.79	173.00	-5	13,121	-0.04%
2021/12/07	4	174.00	24.1	176.03	173.00	-20.1	13,391	-0.15%
2021/12/06	2	172.50	10	173.05	172.50	-8	13,493	-0.06%
2021/12/03	18.1	169.58	8	169.50	170.50	10.1	13,607	0.07%
2021/12/02	4	168.50	7	169.64	166.50	-3	13,776	-0.02%
2021/12/01	1	169.00	3	168.17	169.50	-2	14,020	-0.01%
2021/11/30	5	167.90	4	166.00	166.00	1	14,345	0.01%
2021/11/29	3	156.83	2	163.00	163.50	1	14,557	0.01%
2021/11/26	6	162.75	19	164.84	162.50	-13	14,708	-0.09%
2021/11/25	2	169.50	3	172.00	168.00	-1	15,011	-0.01%
2021/11/24	7	168.93	4	168.25	169.00	3	15,081	0.02%
2021/11/23	13.5	171.81	4	169.38	169.00	9.5	15,233	0.06%
2021/11/22	4	174.25	12	175.50	176.50	-8	15,337	-0.05%
2021/11/19	114	175.95	135	177.13	172.50	-21	15,709	-0.13%	大買/大賣/
2021/11/18	181	177.38	302.1	180.42	173.50	-121.1	15,879	-0.76%	大買/大賣/鉅額交易
2021/11/17	15	164.40	56.1	167.72	171.50	-41.1	15,099	-0.27%
2021/11/16	9	157.22	9	157.11	156.00	0	14,940	0.00%
2021/11/15	8	158.19	4	159.25	156.50	4	15,536	0.03%
2021/11/12	11	156.09	1	154.50	155.00	10	16,770	0.06%
2021/11/11	1	154.50	4.1	155.23	154.50	-3.1	16,996	-0.02%
2021/11/10	7	153.50	1	155.50	152.50	6	17,198	0.03%
2021/11/09	12	156.44	8	156.38	155.50	4	17,489	0.02%
2021/11/08	3	150.67	7	151.79	152.00	-4	17,513	-0.02%
2021/11/05	7.1	148.30	12	149.33	148.50	-4.9	17,807	-0.03%
2021/11/04	7.1	145.77	4	146.00	144.50	3.1	18,007	0.02%
2021/11/03	13	145.31	25	146.54	148.50	-12	18,247	-0.07%
2021/11/02	11	148.32	7	149.07	144.00	4	18,473	0.02%
2021/11/01	25	154.32	5	153.20	150.00	20	18,641	0.11%
2021/10/29	49	165.74	43	166.55	160.00	6	18,846	0.03%
2021/10/28	27	165.22	30	166.63	164.00	-3	19,154	-0.02%
2021/10/27	38	156.97	32.1	156.98	158.50	6	19,858	0.03%
2021/10/26	6.1	154.76	6	154.17	152.50	0.1	20,775	0.00%
2021/10/25	7	144.57	10	147.65	149.00	-3	21,535	-0.01%
2021/10/22	18	149.19	21.1	149.87	148.00	-3.1	22,191	-0.01%
2021/10/21	41.1	155.81	50	154.32	151.00	-8.9	22,793	-0.04%
2021/10/20	17	146.35	8	146.81	147.00	9	23,424	0.04%
2021/10/19	18	145.97	11	145.86	145.50	7	24,926	0.03%
2021/10/18	7	141.00	9	140.83	143.00	-2	25,500	-0.01%
2021/10/15	22	140.91	22	141.52	141.00	0	25,649	0.00%
2021/10/14	16	136.84	13	138.50	139.00	3	25,598	0.01%
2021/10/13	10	136.00	6	136.58	134.00	4	25,541	0.02%
2021/10/12	3	139.35	2	140.50	139.00	1	25,547	0.00%
2021/10/08	4	146.63	5	145.41	145.00	-1	25,639	0.00%
2021/10/07	7	147.79	9	146.33	147.00	-2	25,668	-0.01%
2021/10/06	16.1	145.20	8	144.75	140.00	8.1	25,703	0.03%
2021/10/05	43.1	146.01	39	142.48	150.50	4.1	25,490	0.02%
2021/10/04	6.1	147.01	5	141.70	139.50	1.1	25,173	0.00%
2021/10/01	18.6	150.95	6	147.83	148.50	12.6	25,123	0.05%
2021/09/30	7.1	150.15	1	151.50	155.00	6.1	25,106	0.02%
2021/09/29	10.1	153.98	9	154.83	153.50	1.1	25,212	0.00%
2021/09/28	1	169.00	7	162.43	162.00	-6	25,688	-0.02%
2021/09/27	2	167.25	2	168.50	168.00	0	25,883	0.00%
2021/09/24	7	165.07	1	163.01	164.00	6	26,181	0.02%
2021/09/23	38.1	159.39	5	160.40	161.00	33.1	26,339	0.13%
2021/09/22	2.3	161.45	6	160.75	160.50	-3.7	26,604	-0.01%
2021/09/17	16	166.66	15	166.87	169.50	1	26,950	0.00%
2021/09/16	5	169.40	1	166.00	165.50	4	27,110	0.01%
2021/09/15	67.1	167.11	24	165.54	165.00	43.1	27,266	0.16%
2021/09/14	2	177.75	1	178.00	176.50	1	27,647	0.00%
2021/09/13	2	179.75	0	182.00	175.00	2	28,072	0.01%
2021/09/10	86.5	186.27	85	186.42	179.00	1.5	28,528	0.01%
2021/09/09	16	179.59	15	179.23	179.50	1	28,530	0.00%
2021/09/08	61.2	172.20	62	172.44	169.00	-0.8	28,671	0.00%
2021/09/07	6	176.50	1	177.00	176.50	5	29,141	0.02%
2021/09/06	25	174.20	20	174.95	174.50	5	29,420	0.02%
2021/09/03	13.3	183.49	10	181.10	180.50	3.3	29,785	0.01%
2021/09/02	39	194.24	5	192.80	186.00	34	30,498	0.11%
2021/09/01	23	194.33	21	193.24	195.50	2	31,476	0.01%
2021/08/31	38	195.75	56.3	192.82	191.50	-18.3	32,096	-0.06%
2021/08/30	36	189.68	32	190.28	189.00	4	32,647	0.01%
2021/08/27	44	189.58	46	190.46	190.50	-2	33,242	-0.01%
2021/08/26	59	192.53	46	194.09	190.50	13	34,115	0.04%
2021/08/25	48	191.28	48	191.80	193.50	0	35,424	0.00%
2021/08/24	78	197.09	60.2	198.33	190.00	17.8	35,921	0.05%
2021/08/23	22	200.80	52	198.41	202.00	-30	36,217	-0.08%
2021/08/20	112	192.89	85	192.65	190.50	27	36,492	0.07%	大買/
2021/08/19	66	199.14	63	199.79	189.50	3	36,702	0.01%
2021/08/18	110.1	198.47	100	198.54	208.00	10.1	36,877	0.03%	大買/
2021/08/17	33.5	212.08	31	211.10	207.50	2.5	37,064	0.01%
2021/08/16	31	222.03	21	224.79	221.00	10	37,988	0.03%
2021/08/13	17	228.79	5	231.81	224.00	12	38,240	0.03%
2021/08/12	23	236.46	23	238.17	236.50	0	38,758	0.00%
2021/08/11	30	247.37	30	242.88	237.00	0	39,687	0.00%
2021/08/10	35	253.83	33.1	253.73	248.50	1.9	39,841	0.00%
2021/08/09	10	262.60	18	261.75	252.00	-8	40,193	-0.02%
2021/08/06	7.5	265.53	8.5	269.41	269.50	-1	41,121	0.00%
2021/08/05	17	268.09	15	266.73	265.50	2	41,868	0.00%
2021/08/04	79	276.31	80	276.82	274.00	-1	42,818	0.00%
2021/08/03	98	287.61	89	286.45	282.50	9	42,779	0.02%
2021/08/02	181.1	290.84	182	291.87	280.00	-0.9	42,832	0.00%	大買/大賣/
2021/07/30	138	281.41	156	281.72	276.50	-18	42,231	-0.04%	大買/大賣/
2021/07/29	63	266.67	54	264.70	275.00	9	41,722	0.02%
2021/07/28	90	275.59	69	277.47	261.00	21	41,284	0.05%
2021/07/27	26.1	280.52	47	283.59	290.00	-20.9	41,322	-0.05%
2021/07/26	151	282.54	132	282.76	276.00	19	40,993	0.05%	大買/大賣/
2021/07/23	96	261.95	131	264.14	270.50	-35	40,197	-0.09%	大賣/
2021/07/22	30	235.10	36	237.92	246.00	-6	39,107	-0.02%
2021/07/21	8	219.87	18	223.19	224.00	-10	38,837	-0.03%
2021/07/20	3	215.83	0	0.00	214.00	3	39,098	0.01%
2021/07/19	0	225.50	0	0.00	226.00	0	39,414	0.00%
2021/07/16	0	0.00	1	224.51	225.50	-1	39,721	0.00%
2021/07/15	4	224.63	4	217.50	224.50	0	40,297	0.00%
2021/07/14	8	209.81	23	214.50	215.50	-15	41,013	-0.04%
2021/07/13	24	215.15	33	224.18	210.00	-9	41,311	-0.02%
2021/07/12	34	221.88	33	223.94	221.00	1	42,235	0.00%
2021/07/09	3	220.50	32	221.16	220.50	-29	43,038	-0.07%
2021/07/08	2	225.00	25	225.58	225.00	-23	43,962	-0.05%
2021/07/07	43	231.37	0	0.00	224.00	43	44,613	0.10%
2021/07/06	37	233.19	35	232.39	231.00	2	45,041	0.00%
2021/07/05	83.1	238.18	54	237.65	238.50	29.1	45,758	0.06%
2021/07/02	10	229.00	18	227.69	228.00	-8	45,754	-0.02%
2021/07/01	23	226.89	21.1	230.59	222.00	1.9	45,948	0.00%
2021/06/30	20	223.13	48	223.67	226.00	-28	46,289	-0.06%
2021/06/29	43.1	225.97	19	232.82	219.00	24.1	46,999	0.05%
2021/06/28	59	227.68	104	226.47	233.00	-45	46,737	-0.10%	大賣/
2021/06/25	46	219.73	84	221.53	220.00	-38	46,470	-0.08%
2021/06/24	39	216.40	50	218.14	217.00	-11	46,369	-0.02%
2021/06/23	186	221.48	121	222.06	217.50	65	46,246	0.14%	大買/大賣/
2021/06/22	167	213.16	159	213.88	212.50	8	45,753	0.02%	大買/大賣/
2021/06/21	124.6	213.67	121	213.87	208.00	3.6	45,360	0.01%	大買/大賣/
2021/06/18	112.2	227.16	88	227.97	222.50	24.2	44,912	0.05%	大買/
2021/06/17	91	223.63	151.1	225.13	228.50	-60.1	44,681	-0.13%	大賣/
2021/06/16	91	236.83	131	234.77	223.00	-40	44,410	-0.09%	大賣/
2021/06/15	86.3	243.81	68	245.64	242.50	18.3	43,982	0.04%
2021/06/11	160	244.80	197	245.58	241.00	-37	44,896	-0.08%	大買/大賣/
2021/06/10	226	246.56	202	249.35	240.00	24	44,973	0.05%	大買/大賣/
2021/06/09	304	238.26	343.5	237.01	248.00	-39.5	44,862	-0.09%	大買/大賣/
2021/06/08	254	240.03	246	241.85	230.50	8	44,752	0.02%	大買/大賣/
2021/06/07	227	230.55	233	231.38	238.00	-6	44,289	-0.01%	大買/大賣/
2021/06/04	209	228.82	208	230.03	226.50	1	43,743	0.00%	大買/大賣/
2021/06/03	252	223.38	240	223.59	230.00	12	43,243	0.03%	大買/大賣/
2021/06/02	225	231.64	200	231.01	216.00	25	42,269	0.06%	大買/大賣/
2021/06/01	94	226.21	127	228.52	232.50	-33	40,906	-0.08%	大賣/
2021/05/31	205.7	203.69	157.2	204.19	211.50	48.5	39,973	0.12%	大買/大賣/
2021/05/28	162	202.15	143	204.70	199.50	19	39,364	0.05%	大買/大賣/
2021/05/27	157	195.87	179	196.66	200.00	-22	39,070	-0.06%	大買/大賣/
2021/05/26	195	198.02	192	200.17	192.50	3	38,520	0.01%	大買/大賣/
2021/05/25	187	200.03	244	202.61	199.50	-57	37,898	-0.15%	大買/大賣/
2021/05/24	218	180.18	180	180.03	190.00	38	36,643	0.10%	大買/大賣/
2021/05/21	242	172.01	250	173.37	176.00	-8	35,838	-0.02%	大買/大賣/
2021/05/20	293	174.67	193	175.45	169.00	100	35,635	0.28%	大買/大賣/
2021/05/19	189	171.98	188	172.88	179.00	1	35,152	0.00%	大買/大賣/
2021/05/18	138	157.75	146	158.23	163.00	-8	34,334	-0.02%	大買/大賣/
2021/05/17	217	158.66	217	159.80	148.50	0	34,113	0.00%	大買/大賣/
2021/05/14	205	178.40	188	178.87	164.50	17	33,842	0.05%	大買/大賣/
2021/05/13	207	165.07	222	165.15	171.00	-15	32,760	-0.05%	大買/大賣/
2021/05/12	211	161.36	208.2	160.51	161.00	2.9	31,940	0.01%	大買/大賣/
2021/05/11	154	166.73	152	167.91	162.50	2	30,804	0.01%	大買/大賣/
2021/05/10	154	188.11	153	188.52	180.50	1	30,623	0.00%	大買/大賣/
2021/05/07	144	178.98	139	179.45	183.00	5	30,225	0.02%	大買/大賣/
2021/05/06	157	174.38	149	174.70	171.00	8	29,853	0.03%	大買/大賣/
2021/05/05	117	184.99	123	185.62	172.50	-6	29,380	-0.02%	大買/大賣/
2021/05/04	150	176.64	151.3	176.86	191.50	-1.3	29,111	0.00%	大買/大賣/
2021/05/03	115	191.34	139	191.13	179.50	-24	28,545	-0.08%	大買/大賣/
2021/04/29	96	199.79	95	200.04	199.00	1	28,395	0.00%
2021/04/28	153.1	203.40	139	203.87	201.00	14.1	28,586	0.05%	大買/大賣/
2021/04/27	95.1	202.07	92	202.57	195.50	3.1	28,353	0.01%
2021/04/26	124	196.20	107	197.26	196.50	17	28,220	0.06%	大買/大賣/
2021/04/23	28	186.80	40	187.91	193.50	-12	28,108	-0.04%
2021/04/22	22	183.16	15	180.83	176.00	7	28,446	0.02%
2021/04/21	44	176.65	40	170.86	179.00	4	28,387	0.01%
2021/04/20	23	198.89	27	196.31	182.00	-4	27,900	-0.01%
2021/04/19	22	208.11	8	204.25	198.50	14	27,235	0.05%
2021/04/16	231	229.58	211	230.72	220.50	20	27,122	0.07%	大買/大賣/
2021/04/15	157	207.53	160	208.20	220.00	-3	26,314	-0.01%	大買/大賣/
2021/04/14	190	199.37	197	200.84	200.00	-7	25,679	-0.03%	大買/大賣/
2021/04/13	237	210.97	233	210.96	202.50	4	24,924	0.02%	大買/大賣/
2021/04/12	78.3	209.26	73	210.32	202.50	5.3	24,342	0.02%
2021/04/09	86	238.20	84	238.96	225.00	2	23,930	0.01%
2021/04/08	74	231.58	95	232.58	236.50	-21	23,464	-0.09%
2021/04/07	123	216.00	102	216.25	215.00	21	23,107	0.09%	大買/大賣/
2021/04/06	196	214.81	191	215.34	218.50	5	22,891	0.02%	大買/大賣/
2021/04/01	146.1	189.66	115	190.57	199.00	31	22,675	0.14%	大買/大賣/
2021/03/31	2	184.25	0	0.00	181.00	2	22,011	0.01%
2021/03/30	3	177.67	1	186.00	183.50	2	22,479	0.01%
2021/03/29	0	0.00	11	174.00	174.00	-11	22,643	-0.05%
2021/03/26	1	150.00	3	156.17	158.50	-2	23,226	-0.01%
2021/03/23	0	0.00	1	151.50	152.00	-1	23,801	0.00%
2021/03/22	15	153.80	5	156.80	154.00	10	24,108	0.04%
2021/03/19	6	153.25	27	161.20	159.00	-21	24,041	-0.09%
2021/03/18	0	0.00	5	150.40	152.50	-5	23,912	-0.02%
2021/03/17	208	142.21	189	142.40	139.00	19	23,843	0.08%	大買/大賣/
2021/03/16	95	144.34	112	145.02	148.50	-17	22,616	-0.08%	大賣/
2021/03/15	87	129.72	95	130.22	135.00	-8	21,961	-0.04%
2021/03/12	123	117.70	137	118.02	123.00	-14	21,016	-0.07%	大買/大賣/
2021/03/11	69	108.27	78	108.79	112.00	-9	19,953	-0.05%
2021/03/10	65	103.86	27	105.17	102.00	38	19,630	0.19%
2021/03/09	1	98.90	3	99.97	100.00	-2	19,296	-0.01%
2021/03/08	3	101.00	11	96.60	96.10	-8	19,365	-0.04%
2021/03/05	6	99.37	6	99.67	99.20	0	19,397	0.00%
2021/03/04	6	100.83	6	101.67	101.50	0	19,409	0.00%
2021/03/03	19	102.08	18	101.81	101.00	1	19,427	0.01%
2021/03/02	1	108.00	0	0.00	104.50	1	19,354	0.01%
2021/02/26	6	99.50	6	102.75	99.80	0	19,082	0.00%
2021/02/25	11	106.55	3	102.67	101.00	8	18,950	0.04%
2021/02/24	6	110.33	3	112.00	106.50	3	18,832	0.02%
2021/02/23	7	112.36	28	113.30	113.50	-21	18,669	-0.11%
2021/02/22	6	106.75	7	106.57	109.00	-1	18,470	-0.01%
2021/02/19	5	99.09	4	104.13	99.70	1	18,188	0.01%
2021/02/18	5	96.66	2	98.20	99.30	3	17,890	0.02%
2021/02/17	18	95.57	18	93.89	94.80	0	17,744	0.00%
2021/02/05	9	87.38	24	86.82	88.30	-15	17,606	-0.09%
2021/02/04	2	84.85	3	85.30	83.10	-1	17,491	-0.01%
2021/02/03	12	83.77	22	83.87	83.60	-10	17,453	-0.06%
2021/02/02	8	82.23	1	82.40	81.90	7	17,654	0.04%
2021/02/01	12	81.71	8	82.54	81.60	4	17,735	0.02%
2021/01/29	18	86.22	5	88.04	84.00	13	17,492	0.07%
2021/01/28	9	89.80	3	92.63	88.40	6	17,286	0.03%
2021/01/27	10	92.62	16	92.33	90.80	-6	17,175	-0.03%
2021/01/26	20	92.43	8	92.26	90.80	12	17,215	0.07%
2021/01/25	5	95.88	1	97.30	95.60	4	16,996	0.02%
2021/01/22	0	0.00	2	101.00	101.00	-2	17,006	-0.01%
2021/01/21	35	96.04	42	96.75	97.90	-7	16,945	-0.04%
2021/01/20	36.4	102.77	33	105.80	98.60	3.4	16,813	0.02%
2021/01/19	66.2	107.58	63	108.91	109.50	3.2	16,898	0.02%
2021/01/18	62.4	108.84	53	109.83	108.50	9.4	16,782	0.06%
2021/01/15	33	109.97	32	110.16	110.50	1	16,420	0.01%
2021/01/14	15	103.37	13.4	104.62	106.00	1.6	15,638	0.01%
2021/01/13	0	0.00	3	96.17	96.60	-3	15,309	-0.02%
2021/01/12	15	94.89	19	94.54	93.50	-4	15,066	-0.03%
2021/01/11	34	97.61	34	97.69	98.00	0	14,830	0.00%
2021/01/08	25	93.11	51	92.98	92.90	-26	14,485	-0.18%
2021/01/07	14	90.15	6	91.22	91.90	8	14,161	0.06%
2021/01/06	29.5	91.06	9	87.14	86.10	20.5	13,867	0.15%
2021/01/05	5	88.72	8	88.26	87.90	-3	13,629	-0.02%
2021/01/04	2	91.25	5	91.34	90.70	-3	13,423	-0.02%
2020/12/31	16	97.80	8	98.21	93.50	8	13,225	0.06%
2020/12/30	9	96.26	7	96.39	95.10	2	12,730	0.02%
2020/12/29	8.6	98.45	8	98.28	95.50	0.6	12,492	0.00%
2020/12/28	57	98.23	62	98.50	99.00	-5	12,246	-0.04%
2020/12/25	1	90.40	4.6	90.49	91.50	-3.6	11,791	-0.03%
2020/12/24	26	88.02	24	88.39	87.50	2	11,465	0.02%
2020/12/23	18	81.26	21	81.94	85.00	-3	10,799	-0.03%
2020/12/22	55	80.00	52	80.88	77.50	3	10,442	0.03%
2020/12/21	3	77.50	10	76.44	80.80	-7	9,725	-0.07%
2020/12/18	20	73.04	16	72.48	73.50	4	9,411	0.04%
2020/12/17	6	70.82	16	71.69	72.20	-10	9,180	-0.11%
2020/12/16	43	70.60	49	70.76	68.40	-6	8,966	-0.07%
2020/12/14	1	68.40	0	0.00	68.50	1	8,452	0.01%
2020/12/11	34	69.71	32	68.88	68.70	2	8,405	0.02%
2020/12/10	12	69.02	2	71.20	67.50	10	8,237	0.12%
2020/12/09	0	0.00	3	69.93	69.90	-3	8,013	-0.04%
2020/12/07	0	0.00	9	64.54	65.10	-9	7,784	-0.12%
2020/12/04	3	64.40	0	0.00	64.80	3	7,756	0.04%
2020/12/03	1	66.90	10.9	67.06	67.40	-9.9	7,653	-0.13%
2020/12/02	24	68.74	28.4	67.87	66.50	-4.4	7,624	-0.06%
2020/12/01	25	66.85	5	67.96	65.70	20	7,342	0.27%
2020/11/30	9.9	65.97	23	65.50	66.60	-13.1	7,166	-0.18%
2020/11/27	3	62.27	1	63.00	62.50	2	6,971	0.03%
2020/11/26	22	61.65	9	61.20	61.90	13	6,865	0.19%
2020/11/25	5	60.16	10	59.35	59.10	-5	6,848	-0.07%
2020/11/24	5	61.05	6	61.13	60.90	-1	6,805	-0.01%
2020/11/23	5	60.10	5	61.80	60.10	0	6,790	0.00%
2020/11/20	20	59.98	15	59.99	59.80	5	6,750	0.07%
2020/11/19	15	59.91	3	59.63	58.40	12	6,661	0.18%
2020/11/18	0	0.00	0	57.40	57.20	0	6,590	0.00%
2020/11/17	1	57.60	0	0.00	57.40	1	6,694	0.01%
2020/11/16	6	58.33	6	58.70	57.00	0	6,670	0.00%
2020/11/13	2	56.50	4	56.55	57.10	-2	6,614	-0.03%
2020/11/12	3	56.66	0	0.00	55.00	3	6,515	0.05%
2020/11/11	10	56.21	10	55.92	56.30	0	6,390	0.00%
2020/11/10	10	56.08	10	56.29	56.30	0	6,437	0.00%
2020/11/09	0	0.00	3	53.50	54.80	-3	6,022	-0.05%
2020/11/03	1	50.00	0	0.00	49.70	1	5,814	0.02%
2020/10/30	4	53.45	2	53.70	51.20	2	5,847	0.03%
2020/10/29	5	50.74	5	51.56	52.50	0	5,939	0.00%
2020/10/28	7	50.96	29	49.98	51.20	-22	5,850	-0.38%
2020/10/27	11	48.76	7.9	48.57	48.40	3.1	5,502	0.06%
2020/10/26	5	47.00	0	0.00	47.00	5	5,212	0.10%
2020/10/14	0	0.00	12	33.50	33.50	-12	5,038	-0.24%
2020/10/13	0	0.00	5	33.59	33.80	-5	5,092	-0.10%
2020/10/12	6	34.13	0	32.60	32.60	6	5,098	0.12%
2020/10/07	0	0.00	1	33.55	34.00	-1	5,338	-0.02%
2020/10/06	1	33.70	0	0.00	33.50	1	5,610	0.02%
2020/09/29	0	0.00	1	32.75	32.30	-1	6,154	-0.02%
2020/09/25	0	0.00	23	31.06	30.55	-23	6,892	-0.33%
2020/09/24	1	32.35	0	0.00	32.05	1	7,514	0.01%
2020/09/23	0	0.00	1	33.65	33.30	-1	7,630	-0.01%
2020/09/22	4	33.33	1	33.40	33.60	3	7,661	0.04%
2020/09/21	1	34.00	1	33.50	33.40	0	7,659	0.00%
2020/09/18	0	0.00	10	33.30	33.30	-10	7,707	-0.13%
2020/09/17	0	0.00	10	33.25	33.20	-10	7,920	-0.13%
2020/09/14	0	0.00	2	32.95	33.20	-2	8,419	-0.02%
2020/09/11	1	32.30	0	0.00	32.45	1	8,468	0.01%
2020/09/10	20	33.30	1	33.60	32.65	19	8,504	0.22%
2020/09/08	1	32.15	0	0.00	32.20	1	8,754	0.01%
2020/09/03	20	33.00	1	32.70	32.90	19	9,178	0.21%
2020/09/02	20	32.78	20	32.95	32.90	0	9,233	0.00%
2020/09/01	1	32.55	1	33.20	32.55	0	9,341	0.00%
2020/08/31	3	33.70	2	33.20	33.05	1	9,520	0.01%
2020/08/27	6	32.28	5	32.62	32.10	1	9,829	0.01%
2020/08/24	1	33.10	0	0.00	33.20	1	9,816	0.01%
2020/08/21	0	0.00	4	33.46	33.45	-4	9,858	-0.04%
2020/08/20	33	33.21	21	32.96	32.95	12	9,864	0.12%
2020/08/19	0	0.00	10	36.75	35.95	-10	9,753	-0.10%
2020/08/17	2	37.50	0	0.00	37.30	2	9,709	0.02%
2020/08/13	23	38.33	1	38.20	36.85	22	9,891	0.22%
2020/08/12	0	0.00	15	37.63	37.95	-15	9,990	-0.15%
2020/08/10	12	37.55	1	37.00	37.00	11	10,113	0.11%
2020/08/07	0	0.00	1	38.10	37.90	-1	10,364	-0.01%
2020/08/06	2	38.58	2	37.40	37.50	0	11,129	0.00%
2020/08/05	3	38.13	3	38.45	38.45	0	11,261	0.00%
2020/07/31	10	37.30	10	37.65	36.85	0	12,486	0.00%
2020/07/30	3	36.90	1	36.55	36.70	2	12,943	0.02%
2020/07/29	1	35.45	0	0.00	35.75	1	13,194	0.01%
2020/07/28	20	36.85	30	36.50	35.55	-10	13,258	-0.08%
2020/07/27	20	37.25	21	37.40	36.70	-1	13,268	-0.01%
2020/07/24	15	38.06	5	38.74	36.00	10	13,356	0.07%
2020/07/23	5	37.50	6	37.89	38.00	-1	13,411	-0.01%
2020/07/20	1	34.70	1	34.95	35.85	0	13,805	0.00%
2020/07/17	1	35.80	20	35.43	35.45	-19	13,933	-0.14%
2020/07/15	3	37.60	3	37.40	36.85	0	14,073	0.00%
2020/07/14	34	38.13	12	37.76	37.60	22	14,035	0.16%
2020/07/13	24	37.82	33	38.28	38.35	-9	13,921	-0.06%
2020/07/10	2	37.08	10	37.78	36.50	-8	13,910	-0.06%
2020/07/09	0	0.00	4	36.85	37.20	-4	13,865	-0.03%
2020/07/08	15	37.60	2	38.25	37.60	13	13,782	0.09%
2020/07/07	12	37.18	27	35.88	37.05	-15	13,740	-0.11%
2020/07/06	7	38.26	12	38.26	38.05	-5	13,518	-0.04%
2020/07/03	6	35.54	14	36.40	36.95	-8	13,152	-0.06%
2020/07/02	6	33.68	26	33.56	33.70	-20	12,618	-0.16%
2020/07/01	2	32.53	0	0.00	32.50	2	12,526	0.02%
2020/06/29	1	32.40	0	0.00	32.10	1	12,586	0.01%
2020/06/24	6	33.63	14	33.94	33.40	-8	12,549	-0.06%
2020/06/23	5	34.09	2	34.15	34.10	3	12,422	0.02%
2020/06/19	10	33.10	0	0.00	32.75	10	12,203	0.08%
2020/06/18	15	32.80	0	0.00	32.40	15	12,136	0.12%
2020/06/16	1	32.00	0	0.00	32.15	1	12,131	0.01%
2020/06/15	4	32.59	8	33.13	32.30	-4	12,122	-0.03%
2020/06/12	0	0.00	2	32.18	32.65	-2	12,011	-0.02%
2020/06/11	17	33.16	6	31.92	31.65	11	12,006	0.09%
2020/06/09	1	32.80	6	32.52	32.45	-5	12,063	-0.04%
2020/06/08	2	32.40	0	0.00	32.25	2	12,309	0.02%
2020/06/05	13	33.00	10	32.74	32.65	3	12,621	0.02%
2020/06/04	0	0.00	6	32.27	32.30	-6	12,878	-0.05%
2020/06/03	13.8	31.39	12	31.43	32.20	1.8	12,993	0.01%
2020/06/01	0	0.00	1	30.80	30.80	-1	13,257	-0.01%
2020/05/29	2	30.40	2	30.28	30.35	0	13,309	0.00%
2020/05/28	2	30.90	1	31.10	30.15	1	13,487	0.01%
2020/05/27	16	31.01	1	31.15	30.80	15	13,504	0.11%
2020/05/26	2	30.95	4	31.16	30.75	-2	13,571	-0.01%
2020/05/25	10	30.60	12	30.88	30.85	-2	13,651	-0.01%
2020/05/22	13	31.42	12	31.57	31.10	1	13,957	0.01%
2020/05/20	7	31.93	9	32.02	32.00	-2	13,923	-0.01%
2020/05/19	1	31.60	2	31.88	31.85	-1	13,972	-0.01%
2020/05/18	3	30.53	10	30.00	30.00	-7	13,885	-0.05%
2020/05/15	8	31.48	4	31.45	31.20	4	14,215	0.03%
2020/05/14	19	31.07	19	31.25	31.15	0	14,552	0.00%
2020/05/13	104	31.30	101	30.82	31.60	3	14,457	0.02%	大買/大賣/
2020/05/12	39	31.93	37	31.74	32.10	2	13,689	0.01%
2020/05/11	10	32.47	8	32.10	31.95	2	13,404	0.01%
2020/05/08	10	35.60	20	35.57	35.50	-10	13,050	-0.08%
2020/05/07	30	36.12	28	36.22	36.50	2	12,651	0.02%
2020/05/06	65	35.58	53	34.83	35.00	12	11,977	0.10%
2020/05/05	23	34.25	14	34.23	33.70	9	11,439	0.08%
2020/05/04	2	31.55	0	0.00	32.85	2	11,179	0.02%
2020/04/30	16	31.83	14	31.78	32.20	2	11,116	0.02%
2020/04/29	28	32.60	16	32.45	32.05	12	11,001	0.11%
2020/04/28	7	33.68	12	32.68	31.45	-5	10,887	-0.05%
2020/04/27	14	33.92	25	34.10	33.15	-11	10,629	-0.10%
2020/04/23	4	30.89	3	30.60	30.90	1	10,362	0.01%
2020/04/22	7	30.20	1	29.80	30.15	6	10,319	0.06%
2020/04/21	1	32.00	1	31.10	30.15	0	10,212	0.00%
2020/04/20	10	32.13	8	32.34	31.70	2	10,104	0.02%
2020/04/17	0	0.00	15	33.58	33.45	-15	10,046	-0.15%
2020/04/16	0	0.00	5	33.35	34.05	-5	10,117	-0.05%
2020/04/15	19	33.39	25	33.58	33.00	-6	10,158	-0.06%
2020/04/14	16	32.99	3	32.72	33.40	13	9,868	0.13%
2020/04/13	13	31.75	17	31.87	31.90	-4	9,705	-0.04%
2020/04/10	11	31.57	7	31.80	31.35	4	9,633	0.04%
2020/04/09	7	31.00	6	30.61	31.40	1	9,501	0.01%
2020/04/08	11	30.57	11	30.80	30.75	0	9,417	0.00%
2020/04/07	23	29.74	3	29.30	30.00	20	9,309	0.21%
2020/04/06	0	28.35	0	0.00	28.40	0	9,176	0.00%
2020/03/31	0	0.00	10	28.30	28.30	-10	9,101	-0.11%
2020/03/30	10	27.91	0	0.00	28.90	10	9,008	0.11%
2020/03/25	2	26.85	2	26.88	26.70	0	8,942	0.00%
2020/03/23	1	25.95	1	26.00	25.65	0	8,837	0.00%
2020/03/20	1	27.00	1	27.00	26.65	0	8,873	0.00%
2020/03/19	1	24.90	4	25.04	25.10	-3	8,813	-0.03%
2020/03/18	3	27.18	4	27.48	27.10	-1	8,750	-0.01%
2020/03/17	4	26.90	3	26.65	27.25	1	8,738	0.01%
2020/03/16	7	27.40	7	27.41	26.30	0	8,655	0.00%
2020/03/12	10	30.79	13	30.88	28.95	-3	8,308	-0.04%
2020/03/11	49	32.63	46	32.34	32.15	3	8,032	0.04%
2020/03/10	28	31.62	31	31.86	31.15	-3	7,669	-0.04%
2020/03/09	55	31.33	55	31.56	30.50	0	7,272	0.00%
2020/03/06	3	32.60	4	32.69	33.05	-1	7,047	-0.01%
2020/03/03	3	31.13	2	31.45	31.05	1	6,666	0.02%
2020/02/25	3	29.38	5	30.64	29.35	-2	6,769	-0.03%
2020/02/21	4	31.49	4	31.68	31.55	0	6,512	0.00%
2020/02/20	4	31.24	4	31.39	31.30	0	6,546	0.00%
2020/02/19	13	31.58	13	31.59	31.80	0	6,446	0.00%
2020/02/18	67	31.44	67	31.47	31.60	0	6,342	0.00%
2020/02/17	86	29.69	108	30.01	31.20	-22	6,005	-0.37%	大賣/
2020/02/14	5	28.00	20	27.81	28.40	-15	5,467	-0.27%
2020/02/04	2	25.28	2	25.40	26.20	0	5,467	0.00%
2020/01/31	1	25.55	1	25.65	25.50	0	5,467	0.00%
2020/01/20	0	0.00	1	27.95	27.50	-1	5,616	-0.02%
2020/01/15	1	25.75	6	25.70	26.00	-5	5,297	-0.09%
2020/01/14	0	0.00	1	25.65	25.65	-1	5,214	-0.02%
2020/01/13	1	25.20	0	0.00	25.40	1	5,169	0.02%
2020/01/10	7	25.34	6	25.27	25.60	1	5,054	0.02%
2020/01/09	10	24.83	10	24.84	24.85	0	4,879	0.00%
2020/01/07	1	22.80	1	22.65	22.65	0	4,783	0.00%
2020/01/06	0	0.00	1	23.70	22.90	-1	4,749	-0.02%
2019/12/31	0	0.00	1	23.80	23.80	-1	4,664	-0.02%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/24	0	0.00	2	23.40	23.40	-2	4,607	-0.04%
2019/12/17	0	0.00	2	24.55	24.40	-2	4,394	-0.05%
2019/12/13	1	25.55	0	0.00	24.70	1	4,325	0.02%
2019/12/12	16	25.46	1	25.80	25.25	15	4,300	0.35%
2019/12/11	1	25.40	0	0.00	25.25	1	4,192	0.02%
2019/12/10	1	25.85	1	25.95	26.00	0	4,130	0.00%
2019/12/05	1	25.80	1	25.95	25.75	0	4,015	0.00%
2019/12/04	6	26.25	0	0.00	26.25	6	3,948	0.15%
2019/12/03	2	26.10	2	26.40	26.50	0	3,903	0.00%
2019/12/02	0	0.00	1	25.85	25.80	-1	3,803	-0.03%
2019/11/29	4	26.34	4	26.38	26.20	0	3,779	0.00%
2019/11/28	3	25.95	4	26.19	26.30	-1	3,710	-0.03%
2019/11/27	1	26.15	0	0.00	26.10	1	3,641	0.03%
2019/11/25	6	26.05	24	26.11	25.80	-18	3,521	-0.51%
2019/11/22	31	25.48	11	25.48	25.50	20	3,237	0.62%
2019/11/21	3	24.83	3	24.83	25.00	0	3,016	0.00%
2019/11/20	1	24.90	1	24.70	24.75	0	2,943	0.00%
2019/11/18	1	24.75	20	24.60	24.80	-19	2,650	-0.72%
2019/11/14	1	23.70	0	0.00	23.55	1	2,534	0.04%
2019/11/13	0	0.00	1	24.80	24.80	-1	2,443	-0.04%
2019/11/11	1	24.95	0	0.00	24.15	1	2,359	0.04%
2019/11/08	6	25.23	6	25.31	24.90	0	2,305	0.00%
2019/11/07	7	24.62	5	24.84	25.00	2	2,208	0.09%
2019/11/06	0	0.00	1	23.90	24.05	-1	2,100	-0.05%
2019/11/04	7	24.64	6	24.13	24.00	1	2,008	0.05%
2019/10/31	1	24.45	1	24.20	23.80	0	1,885	0.00%
2019/10/29	18	24.04	19	24.06	23.40	-1	1,786	-0.06%
2019/10/28	6	24.23	7	24.16	24.90	-1	1,648	-0.06%
2019/10/16	0	0.00	1	22.30	22.35	-1	1,524	-0.07%
2019/10/15	2	22.23	0	0.00	22.20	2	1,518	0.13%
2019/09/16	0	0.00	2	22.75	22.75	-2	1,552	-0.13%
2019/09/10	1	22.95	0	0.00	22.90	1	1,607	0.06%
2019/09/09	0	0.00	1	23.40	23.05	-1	1,618	-0.06%
2019/09/02	2	23.55	0	0.00	23.75	2	1,629	0.12%
2019/08/30	1	23.00	0	0.00	22.75	1	1,586	0.06%
2019/08/16	0	0.00	1	22.30	22.70	-1	1,727	-0.06%
2019/08/15	0	0.00	1	21.65	22.00	-1	1,731	-0.06%
2019/07/19	1	22.85	2	22.63	22.65	-1	2,388	-0.04%
2019/07/16	0	0.00	1	23.65	23.65	-1	2,784	-0.04%
2019/07/12	2	24.00	0	0.00	23.85	2	2,868	0.07%
2019/07/02	1	24.00	0	0.00	24.10	1	3,462	0.03%
2019/07/01	0	0.00	1	23.65	23.70	-1	3,454	-0.03%
2019/06/25	1	23.15	0	0.00	23.00	1	3,599	0.03%
2019/06/19	0	0.00	1	23.00	22.80	-1	4,080	-0.02%
2019/06/11	1	21.80	1	21.80	21.90	0	4,886	0.00%
2019/05/30	0	0.00	1	21.00	21.40	-1	4,900	-0.02%
2019/05/27	1	20.30	0	0.00	20.30	1	5,023	0.02%
2019/05/21	2	19.83	1	19.95	20.60	1	4,972	0.02%
2019/05/17	1	21.50	1	21.75	21.60	0	4,992	0.00%
2019/05/16	0	0.00	1	22.45	22.45	-1	5,076	-0.02%
2019/05/15	0	0.00	1	22.50	22.40	-1	5,052	-0.02%
2019/05/10	4	23.30	2	23.45	23.20	2	5,029	0.04%
2019/05/03	0	0.00	10	25.05	25.05	-10	4,991	-0.20%
2019/04/29	2	25.90	39	25.17	24.95	-37	4,995	-0.74%
2019/04/24	10	25.65	0	0.00	25.70	10	4,724	0.21%
2019/04/23	31	26.52	31	26.49	26.20	0	4,795	0.00%
2019/04/22	7	26.14	1	25.95	26.50	6	4,687	0.13%
2019/04/16	2	25.48	3	24.33	24.60	-1	4,542	-0.02%
2019/04/12	21	25.80	0	0.00	25.40	21	4,497	0.47%
2019/04/11	2	25.80	2	25.60	25.60	0	4,521	0.00%
2019/04/10	1	26.50	11	26.61	26.35	-10	4,474	-0.22%
2019/03/29	0	0.00	2	24.70	24.80	-2	4,284	-0.05%
2019/03/28	1	24.30	2	24.50	24.55	-1	4,338	-0.02%
2019/03/26	0	0.00	30	26.37	25.80	-30	4,726	-0.63%
2019/03/25	48	25.92	22	26.00	26.00	26	4,815	0.54%
2019/03/22	0	0.00	35	26.41	26.50	-35	4,912	-0.71%
2019/03/21	30	25.30	0	0.00	25.05	30	4,949	0.61%
2019/03/20	15	25.75	5	25.50	25.10	10	4,913	0.20%
2019/03/19	5	24.91	18	24.88	25.25	-13	4,776	-0.27%
2019/03/18	10	24.10	5	24.60	24.60	5	4,557	0.11%
2019/03/08	1	21.50	0	0.00	21.65	1	4,549	0.02%
2019/02/22	1	21.50	0	0.00	21.55	1	4,356	0.02%
2019/02/13	0	23.70	0	0.00	23.60	0	4,144	0.00%
2019/01/30	10	23.05	0	0.00	22.65	10	4,084	0.24%
2019/01/21	0	21.90	1	22.25	21.90	-1	3,978	-0.03%
2019/01/18	0	22.05	0	0.00	22.05	0	3,976	0.00%
2019/01/10	2	22.60	2	23.00	22.90	0	3,735	0.00%
2019/01/09	6	24.50	0	0.00	24.30	6	3,626	0.17%
2019/01/04	5	24.05	0	0.00	24.05	5	3,541	0.14%
2019/01/03	6	25.53	6	24.89	24.80	0	3,535	0.00%
2018/12/26	2	27.18	2	26.00	26.00	0	3,398	0.00%
2018/12/24	7	28.90	7	29.00	28.45	0	3,268	0.00%
2018/12/20	6	29.39	6	29.18	27.85	0	3,073	0.00%
2018/12/19	14	29.25	4	29.65	29.30	10	2,877	0.35%
2018/12/17	9	29.29	16	29.07	28.10	-7	2,408	-0.29%
2018/12/14	4	28.73	1	29.20	29.00	3	2,227	0.13%
2018/12/10	0	0.00	1	25.45	24.85	-1	1,772	-0.06%
2018/12/07	1	27.30	1	27.25	27.45	0	1,673	0.00%
2018/12/06	1	26.00	2	26.40	25.55	-1	1,568	-0.06%
2018/12/05	1	26.50	0	0.00	26.30	1	1,527	0.07%
2018/11/26	0	23.60	0	0.00	23.60	0	1,433	0.00%
2018/10/30	2	22.35	0	0.00	22.50	2	1,639	0.12%
2018/10/29	0	0.00	2	22.70	22.40	-2	1,639	-0.12%
2018/10/19	1	20.90	0	0.00	21.35	1	1,548	0.06%
2018/10/16	1	21.10	0	0.00	21.05	1	1,553	0.06%
2018/10/11	0	0.00	1	21.10	21.10	-1	1,556	-0.06%
2018/09/07	2	23.78	1	26.55	24.10	1	1,735	0.06%
2018/09/06	1	26.35	3	26.45	26.25	-2	1,668	-0.12%
2018/08/24	3	25.50	0	0.00	25.30	3	1,805	0.17%
2018/08/14	0	22.90	0	0.00	22.90	0	1,722	0.00%
2018/08/13	2	23.00	0	0.00	23.35	2	1,692	0.12%
2018/08/10	0	24.65	0	0.00	24.60	0	1,641	0.00%
2018/08/07	0	24.90	0	0.00	24.90	0	1,651	0.00%
2018/08/03	0	24.80	0	0.00	24.85	0	1,660	0.00%
2018/08/02	0	24.75	0	0.00	24.75	0	1,676	0.00%
2018/07/26	0	25.60	0	0.00	25.60	0	1,714	0.00%
2018/07/23	0	25.00	0	0.00	25.00	0	1,829	0.00%
2018/07/20	0	25.50	0	0.00	25.45	0	1,867	0.00%
2018/07/19	0	25.70	0	0.00	25.55	0	1,889	0.00%
2018/07/12	0	0.00	45	24.92	25.05	-45	2,129	-2.11%
2018/07/11	1	25.00	0	0.00	25.00	1	2,201	0.05%
2018/07/05	0	0.00	1	27.05	26.70	-1	2,375	-0.04%
2018/07/04	0	0.00	0	26.90	26.90	0	2,598	0.00%
2018/06/28	0	0.00	1	26.10	26.15	-1	3,001	-0.03%
2018/06/21	0	0.00	30	27.61	28.25	-30	3,241	-0.93%
2018/06/15	1	28.90	1	28.70	28.30	0	3,389	0.00%
2018/06/12	0	0.00	5	28.70	28.80	-5	3,308	-0.15%
2018/06/08	0	0.00	1	28.45	29.00	-1	3,360	-0.03%
2018/06/07	1	29.00	0	0.00	28.70	1	3,375	0.03%
2018/06/04	1	27.65	0	0.00	27.25	1	3,463	0.03%
2018/05/31	0	0.00	1	26.25	26.30	-1	3,556	-0.03%
2018/05/29	0	26.55	0	0.00	26.65	0	3,559	0.00%
2018/05/18	1	26.70	0	0.00	26.65	1	3,667	0.03%
2018/05/17	1	26.75	0	0.00	26.75	1	3,698	0.03%
2018/05/14	0	25.95	0	0.00	25.90	0	3,817	0.00%
2018/05/09	1	26.00	0	0.00	25.85	1	3,823	0.03%
2018/05/07	0	25.60	0	0.00	25.75	0	3,827	0.00%
2018/05/04	1	25.90	0	0.00	25.80	1	3,838	0.03%
2018/04/30	0	26.00	0	0.00	25.95	0	3,820	0.00%
2018/04/26	1	27.95	11	28.03	27.40	-10	3,796	-0.26%
2018/04/20	11	28.72	0	0.00	28.55	11	3,777	0.29%
2018/04/19	0	0.00	2	28.15	28.05	-2	3,734	-0.05%
2018/04/10	4	33.16	2	32.30	30.90	2	3,913	0.05%
2018/04/09	76	32.82	2	32.60	32.80	74	3,788	1.95%
2018/04/03	2	31.75	2	31.85	31.95	0	3,589	0.00%
2018/04/02	7	32.29	5	32.15	32.15	2	3,569	0.06%
2018/03/30	1	31.15	3	32.45	31.85	-2	3,369	-0.06%
2018/03/29	0	0.00	1	30.80	30.55	-1	3,230	-0.03%
2018/03/27	1	31.75	1	31.80	31.55	0	3,359	0.00%
2018/03/23	1	30.50	0	0.00	31.20	1	3,681	0.03%
2018/03/22	1	31.90	2	31.70	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	2	31.05	31.30	-2	3,614	-0.06%
2018/02/22	2	27.05	0	0.00	27.45	2	3,836	0.05%
2018/02/12	0	25.70	0	0.00	25.50	0	3,980	0.00%
2018/02/09	1	26.30	0	0.00	27.00	1	3,929	0.03%
2018/02/08	1	27.90	0	0.00	27.85	1	3,953	0.03%
2018/02/06	1	27.85	100	27.40	27.40	-99	4,080	-2.43%
2018/01/23	0	0.00	1	30.90	30.60	-1	4,728	-0.02%
2018/01/16	2	31.40	0	0.00	31.10	2	4,842	0.04%
2018/01/05	100	33.60	0	0.00	33.20	100	4,898	2.04%
2018/01/04	0	0.00	3	32.57	32.70	-3	4,675	-0.06%
2018/01/03	1	31.65	7	31.83	31.70	-6	4,688	-0.13%
2018/01/02	5	31.30	0	0.00	31.25	5	4,624	0.11%