敦泰 (3545)-永豐金-嘉義券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.5
漲跌
▲0.3
漲幅
+0.36%
成交量
983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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/04/26	0	0.00	1	82.40	82.50	-1	4,097	-0.02%
2024/04/25	1	82.20	0	0.00	82.20	1	4,145	0.02%
2024/04/24	0	0.00	1	83.40	83.40	-1	4,179	-0.02%
2024/04/23	1	81.30	1	81.50	81.60	0	4,215	0.00%
2024/04/22	1	80.10	0	0.00	79.60	1	4,237	0.02%
2024/04/19	1.2	81.05	1	82.00	81.70	0.2	4,254	0.00%
2024/04/18	1	84.00	1	84.20	84.50	0	4,240	0.00%
2024/04/17	0.1	85.00	1	85.70	85.20	-0.9	4,255	-0.02%
2024/04/16	1	84.50	0	0.00	83.80	1	4,277	0.02%
2024/04/15	2	87.35	0	0.00	87.30	2	4,266	0.05%
2024/04/12	1	89.40	1	89.40	89.30	0	4,259	0.00%
2024/04/11	4	90.50	0	0.00	89.80	4	4,268	0.09%
2024/04/10	0	0.00	6	92.48	92.50	-6	4,256	-0.14%
2024/04/09	0	0.00	1	89.90	90.60	-1	4,263	-0.02%
2024/04/08	1	90.60	0	0.00	90.30	1	4,294	0.02%
2024/04/03	5	91.32	1	92.30	91.10	4	4,343	0.09%
2024/04/02	0	94.55	0	0.00	94.10	0	4,413	0.00%
2024/04/01	2	94.80	1	94.90	94.90	1	4,518	0.02%
2024/03/29	2	95.10	2	94.80	94.80	0	4,548	0.00%
2024/03/28	4	95.15	6	94.93	94.60	-2	4,539	-0.04%
2024/03/27	6	96.00	2	96.20	95.30	4	4,531	0.09%
2024/03/26	4	95.65	3	95.13	94.70	1	4,513	0.02%
2024/03/25	4	95.78	5	95.70	95.20	-1	4,464	-0.02%
2024/03/22	3	92.73	3	93.83	92.70	0	4,389	0.00%
2024/03/21	3	88.60	17	89.42	90.50	-14	4,366	-0.32%
2024/03/20	1	91.00	0	0.00	90.20	1	4,360	0.02%
2024/03/19	1	90.90	1	91.50	91.20	0	4,390	0.00%
2024/03/18	1	90.30	2	92.30	93.00	-1	4,413	-0.02%
2024/03/15	1	90.20	0	0.00	90.00	1	4,452	0.02%
2024/03/14	2	91.15	2	91.70	90.90	0	4,511	0.00%
2024/03/12	1	93.70	0	0.00	93.20	1	4,589	0.02%
2024/03/08	0	0.00	4	93.00	92.80	-4	4,720	-0.08%
2024/03/07	3	95.27	1	94.80	94.50	2	4,795	0.04%
2024/03/06	2	97.25	0	0.00	96.60	2	4,979	0.04%
2024/03/05	1	98.00	0	0.00	98.20	1	5,126	0.02%
2024/03/04	0	0.00	1	100.50	98.80	-1	5,534	-0.02%
2024/03/01	0	0.00	1	99.50	99.20	-1	5,826	-0.02%
2024/02/29	1	97.70	1	97.50	97.50	0	5,932	0.00%
2024/02/27	3	98.57	2	98.35	98.50	1	6,012	0.02%
2024/02/26	2	99.80	1	100.00	99.20	1	6,141	0.02%
2024/02/23	1	104.00	0	0.00	104.00	1	6,391	0.02%
2024/02/22	10	105.50	0	0.00	105.50	10	6,602	0.15%
2024/02/21	0	0.00	11	111.23	105.00	-11	7,258	-0.15%
2024/02/20	3	107.33	7	108.93	108.50	-4	7,428	-0.05%
2024/02/19	3	105.50	2	105.75	105.50	1	7,523	0.01%
2024/02/16	7	103.21	1	103.50	103.00	6	7,920	0.08%
2024/02/15	0	0.00	2	102.00	101.50	-2	8,435	-0.02%
2024/02/05	6	101.25	0	0.00	99.20	6	8,495	0.07%
2024/02/02	1	101.50	7	101.26	101.50	-6	8,506	-0.07%
2024/02/01	3	97.97	1	96.90	96.50	2	8,497	0.02%
2024/01/31	7	101.87	5	101.08	99.10	2	8,589	0.02%
2024/01/30	2	99.85	0	99.30	99.10	2	8,697	0.02%
2024/01/29	0	99.60	1	101.00	101.00	-1	8,867	-0.01%
2024/01/26	0	0.00	1	99.80	99.80	-1	8,900	-0.01%
2024/01/25	2	102.00	1	101.50	100.50	1	8,998	0.01%
2024/01/24	10	104.65	2	107.75	102.00	8	8,974	0.09%
2024/01/23	28	106.21	29	106.52	108.00	-1	8,928	-0.01%
2024/01/22	0	0.00	2	99.60	100.50	-2	8,854	-0.02%
2024/01/18	2	97.35	0	0.00	97.80	2	8,842	0.02%
2024/01/17	2	99.15	1	102.50	98.80	1	8,872	0.01%
2024/01/16	1	100.50	0	0.00	101.00	1	8,856	0.01%
2024/01/15	1	102.50	2	103.75	102.50	-1	8,851	-0.01%
2024/01/12	2	103.00	1	103.50	103.00	1	8,893	0.01%
2024/01/11	1	104.50	0	0.00	105.00	1	9,025	0.01%
2024/01/08	3	105.17	0	0.00	104.00	3	9,124	0.03%
2024/01/04	1	106.50	0.6	104.50	106.00	0.4	9,105	0.00%
2024/01/03	1	107.50	1	107.50	106.00	0	9,143	0.00%
2024/01/02	2	110.00	1	107.50	107.50	1	9,154	0.01%
2023/12/29	1	112.50	2	112.00	112.50	-1	9,151	-0.01%
2023/12/28	17	110.09	18	112.22	110.50	-1	9,127	-0.01%
2023/12/27	4	112.88	2	111.00	113.00	2	9,171	0.02%
2023/12/26	2	109.50	0	0.00	108.50	2	9,062	0.02%
2023/12/22	4	109.38	5	108.80	108.50	-1	9,165	-0.01%
2023/12/21	4	109.50	3	108.17	108.50	1	9,157	0.01%
2023/12/20	2	113.00	2	113.50	112.50	0	9,099	0.00%
2023/12/19	0	0.00	1	112.50	112.50	-1	9,077	-0.01%
2023/12/18	3	115.33	2	115.25	114.50	1	9,072	0.01%
2023/12/15	0	0.00	1	115.00	114.00	-1	9,089	-0.01%
2023/12/14	0	0.00	5	116.50	116.50	-5	9,164	-0.05%
2023/12/13	4	117.13	2	116.75	116.50	2	9,494	0.02%
2023/12/11	4	118.38	1	119.00	119.50	3	9,534	0.03%
2023/12/08	5	122.90	4	121.50	121.50	1	9,510	0.01%
2023/12/07	3	121.83	1	121.50	121.50	2	9,597	0.02%
2023/12/06	1	123.50	1	126.00	122.50	0	9,693	0.00%
2023/12/05	0	0.00	5	123.00	123.00	-5	9,620	-0.05%
2023/12/01	3	128.00	4	126.50	126.50	-1	9,487	-0.01%
2023/11/30	6	130.67	5	129.90	129.00	1	9,439	0.01%
2023/11/29	5	129.10	7	128.86	129.00	-2	9,273	-0.02%
2023/11/28	15	126.30	11	131.73	132.50	4	8,835	0.05%
2023/11/27	2	121.25	20	123.08	120.50	-18	8,525	-0.21%
2023/11/24	1	126.00	3	126.83	125.00	-2	8,391	-0.02%
2023/11/22	10	124.80	4	124.75	123.50	6	8,077	0.07%
2023/11/21	2	119.50	10.5	118.79	120.00	-8.5	7,731	-0.11%
2023/11/20	31	118.84	37	118.88	118.50	-6	7,474	-0.08%
2023/11/17	14	108.50	11.2	110.29	114.00	2.8	6,753	0.04%
2023/11/16	5.3	102.06	6	103.92	104.00	-0.7	6,357	-0.01%
2023/11/15	17.2	100.03	9.2	99.87	101.00	8	6,083	0.13%
2023/11/14	55.3	95.19	63	93.02	95.00	-7.7	5,613	-0.14%
2023/11/13	7.7	86.71	6	86.72	87.40	1.7	5,040	0.03%
2023/11/10	4.2	86.82	1.5	86.57	86.70	2.7	4,932	0.05%
2023/11/09	6.5	86.42	0.2	86.93	86.20	6.3	4,887	0.13%
2023/11/08	9.2	86.27	5.1	86.55	85.20	4.1	4,798	0.09%
2023/11/07	3.1	85.98	6.1	86.56	87.80	-3	4,648	-0.06%
2023/11/06	1.1	84.94	5	84.68	84.60	-3.9	4,454	-0.09%
2023/11/03	1	81.60	0	0.00	82.30	1	4,269	0.02%
2023/11/02	3	82.90	3	83.10	82.50	0	4,213	0.00%
2023/11/01	1	80.80	0	0.00	81.90	1	4,076	0.02%
2023/10/31	1	82.20	1	83.60	80.60	0	4,025	0.00%
2023/10/30	17	82.09	15	81.34	81.60	2	3,916	0.05%
2023/10/27	1	78.70	0	0.00	77.60	1	3,800	0.03%
2023/10/25	4	82.00	3	82.03	81.10	1	3,776	0.03%
2023/10/24	1	79.30	0	0.00	79.20	1	3,782	0.03%
2023/10/23	1	80.30	0	0.00	79.40	1	3,764	0.03%
2023/10/20	2	81.30	0	0.00	80.70	2	3,753	0.05%
2023/10/19	6	81.83	8.1	82.32	82.00	-2.1	3,700	-0.06%
2023/10/18	2	80.65	1	80.50	79.70	1	3,577	0.03%
2023/10/17	3	80.00	6	80.13	79.50	-3	3,552	-0.08%
2023/10/16	4	77.28	0	0.00	77.00	4	3,472	0.12%
2023/10/13	1	78.70	0	0.00	78.60	1	3,450	0.03%
2023/10/12	3	78.67	0	0.00	78.70	3	3,452	0.09%
2023/10/06	1	81.80	2	81.45	81.20	-1	3,413	-0.03%
2023/10/05	0.1	81.00	1	81.00	80.90	-0.9	3,374	-0.03%
2023/10/04	3	79.07	0	0.00	79.20	3	3,337	0.09%
2023/10/03	1	80.30	7	80.26	80.50	-6	3,340	-0.18%
2023/10/02	0	0.00	1	76.20	76.40	-1	3,217	-0.03%
2023/09/28	1	77.50	0	0.00	75.60	1	3,210	0.03%
2023/09/27	2	78.95	0	0.00	77.80	2	3,180	0.06%
2023/09/22	0	0.00	4	77.83	78.70	-4	3,059	-0.13%
2023/09/21	2	79.50	1	79.80	78.70	1	3,040	0.03%
2023/09/20	2	80.55	2	79.35	79.10	0	2,972	0.00%
2023/09/19	4	81.88	6	81.58	81.40	-2	2,883	-0.07%
2023/09/18	8	83.48	9	82.62	82.30	-1	2,756	-0.04%
2023/09/15	10	79.19	2	78.70	78.70	8	2,391	0.33%
2023/09/14	3	78.13	4	78.15	78.40	-1	2,341	-0.04%
2023/09/12	38	76.64	37	76.75	76.00	1	2,250	0.04%
2023/09/11	2	77.50	5	78.66	79.00	-3	2,131	-0.14%
2023/09/06	6	74.80	7	75.71	74.80	-1	2,032	-0.05%
2023/09/05	7	76.14	1	76.50	75.00	6	1,975	0.30%
2023/09/04	0	0.00	2	72.95	73.70	-2	1,790	-0.11%
2023/09/01	0	0.00	1	73.10	72.00	-1	1,787	-0.06%
2023/08/31	1	72.40	1	72.20	72.40	0	1,793	0.00%
2023/08/30	0	0.00	3	71.07	71.40	-3	1,794	-0.17%
2023/08/28	2	69.25	0	0.00	68.60	2	1,803	0.11%
2023/08/25	0	0.00	5	70.16	69.90	-5	1,855	-0.27%
2023/08/21	1	69.20	0	0.00	69.50	1	1,967	0.05%
2023/08/18	3	70.77	1	71.80	70.00	2	2,004	0.10%
2023/08/17	0	0.00	2	70.30	71.10	-2	2,020	-0.10%
2023/08/16	0	0.00	1	68.50	69.40	-1	2,040	-0.05%
2023/08/15	1	69.10	1	69.90	69.30	0	2,055	0.00%
2023/08/10	4	71.10	4	70.40	69.40	0	2,148	0.00%
2023/08/08	1	70.90	0	0.00	70.70	1	2,125	0.05%
2023/08/02	2	73.00	1	72.50	72.10	1	2,278	0.04%
2023/08/01	1	72.40	3	73.20	73.00	-2	2,412	-0.08%
2023/07/31	2	71.80	0	0.00	71.50	2	2,432	0.08%
2023/07/28	3	72.97	2	73.20	73.10	1	2,435	0.04%
2023/07/27	1	72.70	2	72.50	72.50	-1	2,419	-0.04%
2023/07/24	3	70.47	2	71.25	69.80	1	2,434	0.04%
2023/07/21	1	71.20	0	71.70	71.90	1	2,454	0.04%
2023/07/20	2	73.00	4	73.13	72.90	-2	2,510	-0.08%
2023/07/17	1	70.60	0	0.00	71.50	1	2,570	0.04%
2023/07/13	3	71.37	1	72.10	71.30	2	2,744	0.07%
2023/07/11	2	72.45	1	73.00	71.90	1	2,972	0.03%
2023/07/10	1	71.80	0	0.00	72.00	1	3,122	0.03%
2023/07/07	2	75.60	0	0.00	75.40	2	3,481	0.06%
2023/07/05	1	77.70	3	77.70	77.50	-2	3,792	-0.05%
2023/06/26	1	79.00	0	0.00	78.80	1	4,126	0.02%
2023/06/21	1	79.50	0	0.00	80.00	1	4,150	0.02%
2023/06/16	2	81.60	2	82.10	82.30	0	4,546	0.00%
2023/06/15	1	82.00	0	0.00	82.10	1	4,682	0.02%
2023/06/14	1	83.00	0	0.00	83.00	1	4,689	0.02%
2023/06/13	1	84.70	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	3	84.93	85.50	-3	4,682	-0.06%
2023/06/08	2	82.40	0	0.00	82.30	2	4,711	0.04%
2023/06/06	1	84.00	0	0.00	82.10	1	4,774	0.02%
2023/06/01	0	0.00	1	83.80	83.20	-1	4,809	-0.02%
2023/05/31	3	84.70	0	0.00	85.00	3	4,830	0.06%
2023/05/29	0	0.00	2	83.35	83.70	-2	4,962	-0.04%
2023/05/26	1	81.80	0	0.00	81.70	1	5,002	0.02%
2023/05/24	0	0.00	1	83.20	83.20	-1	5,067	-0.02%
2023/05/19	0	0.00	1	80.10	80.10	-1	5,370	-0.02%
2023/05/18	1	79.30	4	80.25	79.70	-3	5,492	-0.05%
2023/05/17	0.6	78.41	1	78.20	78.70	-0.4	5,465	-0.01%
2023/05/16	2	77.70	10	77.29	77.10	-8	5,439	-0.15%
2023/05/15	4	73.95	4	74.30	74.30	0	5,379	0.00%
2023/05/12	2	74.00	1	74.40	74.20	1	5,372	0.02%
2023/05/11	4	75.13	1	75.00	74.10	3	5,389	0.06%
2023/05/10	3	74.60	8	75.68	75.70	-5	5,416	-0.09%
2023/05/09	5	74.82	3	74.20	73.80	2	5,407	0.04%
2023/05/08	7.2	77.14	5	76.70	76.00	2.2	5,381	0.04%
2023/05/05	2	78.85	0	0.00	80.50	2	5,271	0.04%
2023/05/03	2	79.00	2	78.70	78.50	0	5,364	0.00%
2023/04/28	10	80.02	1	79.30	79.10	9	5,442	0.17%
2023/04/26	0	0.00	4	78.05	78.70	-4	5,359	-0.07%
2023/04/25	1	82.90	2	79.00	79.00	-1	5,334	-0.02%
2023/04/24	1	81.80	1.3	82.02	82.20	-0.3	5,277	0.00%
2023/04/21	0	82.20	0	0.00	81.50	0	5,285	0.00%
2023/04/20	1	83.00	0	0.00	83.20	1	5,273	0.02%
2023/04/19	0	0.00	1	86.30	85.10	-1	5,294	-0.02%
2023/04/18	1	87.80	0	0.00	87.80	1	5,295	0.02%
2023/04/17	0	0.00	1	89.20	89.30	-1	5,247	-0.02%
2023/04/14	0.2	89.90	0	0.00	89.40	0.2	5,271	0.00%
2023/04/13	1	88.90	2	88.10	87.80	-1	5,269	-0.02%
2023/04/12	4.1	91.02	5	90.51	91.40	-0.9	5,117	-0.02%
2023/04/11	4	82.18	7	84.49	86.90	-3	4,723	-0.06%
2023/04/07	0	0.00	9	81.44	83.00	-9	4,459	-0.20%
2023/04/06	2	75.95	1	77.70	78.00	1	4,231	0.02%
2023/03/31	0	0.00	1	78.50	77.50	-1	4,214	-0.02%
2023/03/30	1	77.50	0	0.00	77.50	1	4,218	0.02%
2023/03/29	2	77.40	0	0.00	77.10	2	4,226	0.05%
2023/03/28	0	0.00	2	79.75	78.80	-2	4,247	-0.05%
2023/03/27	1	78.80	2	79.30	78.50	-1	4,226	-0.02%
2023/03/24	0	78.50	3	78.30	78.50	-3	4,260	-0.07%
2023/03/23	7	77.49	0	0.00	77.50	7	4,255	0.16%
2023/03/22	8	79.41	1	79.30	78.80	7	4,202	0.17%
2023/03/21	28	80.15	28	82.66	80.90	0	4,105	0.00%
2023/03/20	2	79.30	3.1	80.15	81.00	-1.1	3,858	-0.03%
2023/03/17	4	76.55	2	76.05	76.00	2	3,720	0.05%
2023/03/16	1	74.50	1	74.60	74.60	0	3,706	0.00%
2023/03/15	2	76.10	2	75.30	74.70	0	3,719	0.00%
2023/03/14	4	75.35	1	75.20	74.80	3	3,704	0.08%
2023/03/13	1	74.50	1	73.00	76.30	0	3,722	0.00%
2023/03/10	2	74.00	0	0.00	74.20	2	3,704	0.05%
2023/03/06	0	0.00	5.6	76.85	75.80	-5.6	3,708	-0.15%
2023/03/03	7	75.26	2	74.90	75.00	5	3,693	0.14%
2023/03/02	10	75.02	9	76.06	74.70	1	3,712	0.03%
2023/03/01	0	0.00	2	74.50	76.90	-2	3,645	-0.05%
2023/02/24	3	72.77	9	72.59	71.90	-6	3,589	-0.17%
2023/02/22	0.1	75.50	0	0.00	73.20	0.1	3,597	0.00%
2023/02/17	2	73.70	3	73.40	74.00	-1	4,151	-0.02%
2023/02/16	0	0.00	2	73.55	72.60	-2	4,027	-0.05%
2023/02/14	1	70.10	0	0.00	69.50	1	4,204	0.02%
2023/02/13	0	0.00	2	70.15	70.30	-2	4,815	-0.04%
2023/02/09	1.4	70.61	3	70.50	70.50	-1.6	5,118	-0.03%
2023/02/08	4	71.65	1.1	71.44	71.50	2.9	5,150	0.06%
2023/02/07	0	0.00	1	70.50	70.70	-1	5,122	-0.02%
2023/02/03	1	70.00	0	0.00	69.60	1	5,106	0.02%
2023/02/02	5	70.30	6	70.45	70.30	-1	5,155	-0.02%
2023/02/01	1	68.10	2	68.15	68.40	-1	5,177	-0.02%
2023/01/31	0	0.00	6	66.48	66.90	-6	5,197	-0.12%
2023/01/13	2	63.20	3	63.20	62.40	-1	5,404	-0.02%
2023/01/10	5	63.70	8	63.49	63.40	-3	5,919	-0.05%
2023/01/09	2	63.60	1	63.20	63.50	1	6,065	0.02%
2023/01/06	7	63.79	7	63.44	63.70	0	6,035	0.00%
2023/01/05	1	61.80	0	0.00	61.80	1	5,979	0.02%
2023/01/04	4	62.35	3	63.20	62.20	1	5,993	0.02%
2023/01/03	1	62.80	4	62.25	62.60	-3	5,910	-0.05%
2022/12/30	1	59.50	1	58.90	58.60	0	5,788	0.00%
2022/12/29	1	57.50	1	58.60	58.80	0	5,809	0.00%
2022/12/27	0	0.00	1	61.10	59.80	-1	5,866	-0.02%
2022/12/22	0	0.00	1	58.20	58.10	-1	5,827	-0.02%
2022/12/21	1	56.60	11	57.20	56.60	-10	5,854	-0.17%
2022/12/20	2.1	57.54	5	57.10	56.50	-2.9	5,857	-0.05%
2022/12/19	1	59.50	0	0.00	59.50	1	5,850	0.02%
2022/12/16	3	60.93	0	0.00	60.50	3	5,835	0.05%
2022/12/15	1	62.70	1	63.60	62.60	0	5,786	0.00%
2022/12/14	1	62.80	1	63.10	62.80	0	5,761	0.00%
2022/12/13	1	62.70	2	63.50	62.50	-1	5,747	-0.02%
2022/12/12	3	62.57	0	0.00	62.60	3	5,742	0.05%
2022/12/09	1	64.10	0	0.00	63.70	1	5,724	0.02%
2022/12/08	3	63.90	2	64.40	64.00	1	5,719	0.02%
2022/12/07	8	65.28	2	66.55	64.30	6	5,716	0.10%
2022/12/06	11.1	66.86	0	0.00	66.10	11.1	5,696	0.19%
2022/12/05	2.1	68.51	9	69.20	68.20	-6.9	5,685	-0.12%
2022/12/02	6	67.70	1	68.10	68.00	5	5,654	0.09%
2022/12/01	4	68.05	17	67.85	68.00	-13	5,641	-0.23%
2022/11/30	5	65.72	2	65.15	65.70	3	5,581	0.05%
2022/11/29	2	64.10	3	64.30	64.30	-1	5,610	-0.02%
2022/11/28	2	64.90	1	65.60	64.90	1	5,614	0.02%
2022/11/25	2	65.30	0	0.00	65.20	2	5,617	0.04%
2022/11/24	4	66.23	4	66.05	66.10	0	5,615	0.00%
2022/11/22	4	64.15	0	0.00	63.60	4	5,568	0.07%
2022/11/21	7	66.03	2	66.50	65.50	5	5,547	0.09%
2022/11/18	2	68.25	1	68.10	67.60	1	5,540	0.02%
2022/11/17	6	69.38	3	68.67	68.30	3	5,558	0.05%
2022/11/16	4	66.98	4	67.90	69.00	0	5,487	0.00%
2022/11/15	24	64.03	21	65.20	67.40	3	5,320	0.06%
2022/11/14	5	67.50	3	67.50	67.50	2	4,863	0.04%
2022/11/11	2	77.05	1	75.80	75.00	1	4,998	0.02%
2022/11/10	3	75.33	4	75.05	75.00	-1	4,862	-0.02%
2022/11/09	57	76.99	60	77.12	76.80	-3	4,819	-0.06%
2022/11/08	1	71.00	7	74.79	76.50	-6	4,351	-0.14%
2022/11/07	2	69.95	4	69.35	69.60	-2	4,334	-0.05%
2022/11/04	6	65.52	7	66.40	66.60	-1	4,277	-0.02%
2022/11/03	2	67.10	1	66.80	67.00	1	4,307	0.02%
2022/11/01	3	68.00	0	0.00	68.00	3	4,366	0.07%
2022/10/31	1	68.10	2	69.65	68.50	-1	4,354	-0.02%
2022/10/28	6	69.23	10	70.13	67.00	-4	4,338	-0.09%
2022/10/27	1	72.40	4	71.98	72.90	-3	4,307	-0.07%
2022/10/26	2	70.00	5	69.84	70.00	-3	4,326	-0.07%
2022/10/25	7	68.64	1	69.00	68.60	6	4,422	0.14%
2022/10/24	12	72.03	10	71.04	69.50	2	4,469	0.04%
2022/10/21	3	71.30	1	70.40	69.90	2	4,596	0.04%
2022/10/20	2	73.40	1	73.70	74.00	1	4,546	0.02%
2022/10/19	2	73.65	4	74.40	74.90	-2	4,500	-0.04%
2022/10/18	13	72.75	11.4	73.33	74.00	1.7	4,386	0.04%
2022/10/17	7	68.59	11	68.46	70.80	-4	4,107	-0.10%
2022/10/14	0	0.00	2	64.10	65.60	-2	3,981	-0.05%
2022/10/13	2	60.15	1	65.50	60.00	1	4,016	0.02%
2022/10/11	1	66.00	7	66.01	65.40	-6	4,023	-0.15%
2022/10/07	1.1	68.07	1	69.80	67.90	0.1	4,017	0.00%
2022/10/05	6	66.57	1	67.00	67.20	5	4,016	0.12%
2022/10/04	0	0.00	2	64.40	64.80	-2	4,013	-0.05%
2022/10/03	2	60.95	1	61.10	61.70	1	4,018	0.02%
2022/09/30	1	58.20	4	59.43	61.00	-3	4,083	-0.07%
2022/09/29	3	60.00	2	61.60	59.40	1	4,167	0.02%
2022/09/28	6	61.93	4	62.30	59.70	2	4,243	0.05%
2022/09/26	1	63.50	0	0.00	60.80	1	4,336	0.02%
2022/09/23	2	66.20	0	0.00	66.20	2	4,392	0.05%
2022/09/22	0	0.00	1	67.30	67.30	-1	4,441	-0.02%
2022/09/21	1	68.40	10	68.20	68.20	-9	4,466	-0.20%
2022/09/20	0	0.00	1	69.50	68.70	-1	4,489	-0.02%
2022/09/15	1	71.10	2	71.80	71.00	-1	4,639	-0.02%
2022/09/14	1	69.50	2	71.10	71.10	-1	4,722	-0.02%
2022/09/13	4	71.40	3	71.93	71.10	1	4,779	0.02%
2022/09/08	0	0.00	1	69.90	69.90	-1	4,964	-0.02%
2022/09/07	1	68.50	0	0.00	68.30	1	4,991	0.02%
2022/09/06	2	71.20	1	71.70	69.50	1	4,993	0.02%
2022/09/05	2	73.35	0	0.00	71.90	2	4,984	0.04%
2022/09/02	0	0.00	2	76.80	76.10	-2	4,963	-0.04%
2022/09/01	3	75.70	6	75.92	75.10	-3	4,958	-0.06%
2022/08/31	5	77.00	0	0.00	77.00	5	4,952	0.10%
2022/08/29	1	73.90	1	75.20	74.30	0	4,984	0.00%
2022/08/26	0	0.00	30	77.37	77.30	-30	4,987	-0.60%
2022/08/25	30.1	78.80	0	0.00	78.10	30.1	5,040	0.60%
2022/08/24	3.1	78.11	5	78.54	78.00	-1.9	5,252	-0.04%
2022/08/23	2	76.35	9	76.90	76.60	-7	5,210	-0.13%
2022/08/22	10	78.00	0	0.00	77.80	10	5,185	0.19%
2022/08/19	2	78.25	37	77.85	77.90	-35	5,145	-0.68%
2022/08/18	11	77.44	8	77.43	77.80	3	5,075	0.06%
2022/08/17	1	75.10	0	0.00	75.10	1	4,915	0.02%
2022/08/16	5	76.88	0	0.00	76.00	5	4,912	0.10%
2022/08/15	11	78.14	9	77.49	78.50	2	4,862	0.04%
2022/08/12	35	73.21	6	74.70	75.20	29	4,746	0.61%
2022/08/11	3	71.00	3	70.87	70.80	0	4,603	0.00%
2022/08/10	0	0.00	3	70.63	70.60	-3	4,606	-0.07%
2022/08/08	0	0.00	4	69.08	69.50	-4	4,547	-0.09%
2022/08/05	2	67.30	2	67.50	67.30	0	4,483	0.00%
2022/08/04	1	65.50	26	65.66	66.70	-25	4,484	-0.56%
2022/08/03	26	67.04	2	67.75	67.70	24	4,456	0.54%
2022/08/02	9	67.82	6	66.82	66.60	3	4,450	0.07%
2022/08/01	8	70.23	7	70.10	69.90	1	4,395	0.02%
2022/07/29	13	74.85	10	74.26	74.10	3	4,285	0.07%
2022/07/28	5	78.20	1	76.60	76.60	4	4,233	0.09%
2022/07/27	2	95.60	0.4	97.30	96.70	1.6	4,070	0.04%
2022/07/26	3	96.60	0	0.00	96.20	3	4,018	0.07%
2022/07/25	2	99.65	0.3	100.50	99.00	1.7	4,036	0.04%
2022/07/22	2	103.50	30	101.50	101.50	-28	4,072	-0.69%
2022/07/21	3	101.00	2	102.50	102.50	1	4,139	0.02%
2022/07/20	0	0.00	1	102.00	101.00	-1	4,284	-0.02%
2022/07/19	0	0.00	2	98.45	98.60	-2	4,288	-0.05%
2022/07/18	0	0.00	3	94.20	95.60	-3	4,245	-0.07%
2022/07/15	0	0.00	11	91.02	92.10	-11	4,259	-0.26%
2022/07/14	0	0.00	6	90.80	91.00	-6	4,246	-0.14%
2022/07/13	2	88.95	4	89.80	89.30	-2	4,230	-0.05%
2022/07/12	1	88.10	3	87.30	86.60	-2	4,242	-0.05%
2022/07/11	2	90.20	7	89.91	90.00	-5	4,267	-0.12%
2022/07/08	36	90.27	1	90.20	90.60	35	4,246	0.82%
2022/07/07	4	86.05	4	86.48	87.80	0	4,192	0.00%
2022/07/06	1	87.30	2	86.80	86.20	-1	4,143	-0.02%
2022/07/05	2	86.40	1	86.20	86.50	1	4,142	0.02%
2022/07/04	3	85.43	2	85.00	83.70	1	4,137	0.02%
2022/07/01	22.1	85.29	21	82.37	81.90	1.1	4,170	0.03%
2022/06/30	1	90.30	0	0.00	90.00	1	4,076	0.02%
2022/06/23	1	91.60	2	93.40	91.70	-1	3,908	-0.03%
2022/06/22	1	92.50	0	0.00	91.70	1	3,866	0.03%
2022/06/21	0	0.00	1	95.60	97.50	-1	3,801	-0.03%
2022/06/20	2	99.50	1	97.80	93.60	1	3,775	0.03%
2022/06/17	3.2	102.97	6	102.50	102.00	-2.8	3,668	-0.08%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	2	114.00	2	115.75	116.00	0	3,636	0.00%
2022/06/10	0	0.00	1	118.00	118.00	-1	3,665	-0.03%
2022/06/09	10	118.50	0	0.00	117.50	10	3,667	0.27%
2022/06/08	16	122.28	12	118.83	118.50	4	3,680	0.11%
2022/06/07	7	120.64	0	0.00	120.00	7	3,688	0.19%
2022/06/02	3	119.83	6	120.25	119.00	-3	3,742	-0.08%
2022/06/01	33	123.41	34.1	122.65	121.00	-1.1	3,709	-0.03%
2022/05/31	3.1	114.68	1	115.00	115.00	2.1	3,485	0.06%
2022/05/30	1	114.00	0	0.00	114.00	1	3,492	0.03%
2022/05/27	0	0.00	2	111.75	111.50	-2	3,558	-0.06%
2022/05/25	1	110.00	0	0.00	110.00	1	3,758	0.03%
2022/05/24	1	109.50	0	0.00	109.50	1	4,117	0.02%
2022/05/23	1	115.50	0	0.00	113.00	1	4,198	0.02%
2022/05/20	5	116.50	0	0.00	115.50	5	4,183	0.12%
2022/05/19	1	115.50	1	118.00	118.50	0	4,166	0.00%
2022/05/18	2	118.50	2	117.75	118.50	0	4,147	0.00%
2022/05/17	2	113.50	0	0.00	115.00	2	4,103	0.05%
2022/05/12	0	0.00	10	115.00	114.50	-10	4,183	-0.24%
2022/05/11	2	114.50	0	0.00	114.50	2	4,171	0.05%
2022/05/09	1	116.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	4	117.13	0	0.00	117.00	4	4,173	0.10%
2022/05/05	7	119.93	6	121.92	119.50	1	4,177	0.02%
2022/05/04	5	118.00	0	0.00	119.00	5	4,159	0.12%
2022/05/03	2	116.00	1	115.50	117.00	1	4,139	0.02%
2022/04/29	1	118.50	1	119.00	116.00	0	4,183	0.00%
2022/04/28	14	115.75	14	115.25	115.50	0	4,171	0.00%
2022/04/27	3	112.17	0	0.00	116.00	3	4,117	0.07%
2022/04/26	3	122.17	0	0.00	119.00	3	4,020	0.07%
2022/04/22	1	121.50	0	0.00	122.00	1	3,870	0.03%
2022/04/21	1	125.50	4	126.50	125.50	-3	3,937	-0.08%
2022/04/19	2	122.25	0	0.00	121.00	2	4,027	0.05%
2022/04/18	0	0.00	1	122.50	122.50	-1	4,064	-0.02%
2022/04/13	0	0.00	1	127.00	128.50	-1	4,267	-0.02%
2022/04/12	1	126.00	1	128.00	128.00	0	4,364	0.00%
2022/04/11	1	126.00	0	0.00	126.00	1	4,512	0.02%
2022/04/08	2	131.50	0	0.00	131.00	2	4,545	0.04%
2022/04/07	4.1	137.51	0	0.00	131.00	4.1	4,502	0.09%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	2	151.50	1	150.50	149.50	1	4,806	0.02%
2022/03/23	0	0.00	1	152.00	151.50	-1	4,982	-0.02%
2022/03/22	0	0.00	14	147.75	148.00	-14	5,150	-0.27%
2022/03/21	0	0.00	1	152.50	150.00	-1	5,207	-0.02%
2022/03/18	2	148.50	0	0.00	149.00	2	5,238	0.04%
2022/03/17	10	147.50	10	148.50	148.00	0	5,245	0.00%
2022/03/11	1	145.50	0	0.00	145.00	1	5,615	0.02%
2022/03/10	0	0.00	1	149.50	148.00	-1	5,715	-0.02%
2022/03/09	15	145.90	0	0.00	146.00	15	5,782	0.26%
2022/03/04	1	154.50	2	154.00	153.00	-1	5,994	-0.02%
2022/03/03	1	156.00	0	0.00	156.00	1	6,127	0.02%
2022/03/02	0	0.00	1	157.00	156.50	-1	6,211	-0.02%
2022/03/01	1	153.00	0	0.00	153.50	1	6,202	0.02%
2022/02/25	1	159.50	5	155.40	152.00	-4	6,280	-0.06%
2022/02/24	9	157.06	12	156.08	156.00	-3	6,265	-0.05%
2022/02/23	0	0.00	10	148.50	154.50	-10	6,083	-0.16%
2022/02/22	10	144.00	0	0.00	146.00	10	6,358	0.16%
2022/02/21	10	148.50	0	0.00	149.50	10	7,504	0.13%
2022/02/17	0	0.00	1	149.50	149.50	-1	8,303	-0.01%
2022/02/16	0	0.00	1	149.00	147.50	-1	8,404	-0.01%
2022/02/15	4	147.38	0	0.00	146.00	4	8,455	0.05%
2022/01/21	0	0.00	20	151.00	149.50	-20	9,663	-0.21%
2022/01/20	1	154.50	0	0.00	154.00	1	10,078	0.01%
2022/01/18	0.1	158.00	10	158.50	155.50	-9.9	10,457	-0.09%
2022/01/13	0	0.00	10	156.50	155.00	-10	11,031	-0.09%
2022/01/12	10	154.50	1	156.00	156.00	9	11,081	0.08%
2022/01/10	10	161.00	0	0.00	163.50	10	11,206	0.09%
2022/01/07	0	0.00	12	162.88	159.00	-12	11,373	-0.11%
2022/01/06	2	163.75	0	0.00	163.00	2	11,458	0.02%
2022/01/05	2	168.50	1	169.50	167.50	1	11,517	0.01%
2022/01/04	24	175.67	3	174.83	172.50	21	11,520	0.18%
2022/01/03	1	171.50	2.1	173.83	176.50	-1.1	11,503	-0.01%
2021/12/29	1	171.00	4	171.63	171.00	-3	11,897	-0.03%
2021/12/28	16	174.03	5	173.20	171.00	11	12,314	0.09%
2021/12/27	0	0.00	2	169.25	173.00	-2	12,392	-0.02%
2021/12/24	6	171.67	6.1	170.16	167.50	-0.1	12,543	0.00%
2021/12/23	1	171.00	1	172.00	170.50	0	12,641	0.00%
2021/12/22	2	171.75	3	172.66	171.00	-1	12,757	-0.01%
2021/12/20	13	172.08	16	173.94	170.50	-3	12,865	-0.02%
2021/12/17	2	171.75	5	170.00	170.00	-3	12,878	-0.02%
2021/12/16	12	172.67	10	171.90	173.00	2	12,975	0.02%
2021/12/15	1	161.00	10	166.50	167.50	-9	12,895	-0.07%
2021/12/14	11	161.59	0	0.00	160.50	11	12,907	0.09%
2021/12/13	1	166.00	0	0.00	167.00	1	12,940	0.01%
2021/12/10	13	166.88	11	164.23	165.50	2	13,087	0.02%
2021/12/09	3.1	171.94	4	171.50	169.00	-0.9	13,075	-0.01%
2021/12/08	28	174.55	30	174.00	173.00	-2	13,121	-0.02%
2021/12/07	5	175.30	22	175.00	173.00	-17	13,391	-0.13%
2021/12/06	2	173.00	13	173.31	172.50	-11	13,493	-0.08%
2021/12/03	11	170.50	16	169.44	170.50	-5	13,607	-0.04%
2021/12/02	26	169.44	18	168.83	166.50	8	13,776	0.06%
2021/12/01	9	169.44	9	169.00	169.50	0	14,020	0.00%
2021/11/30	8	166.56	5	168.00	166.00	3	14,345	0.02%
2021/11/29	15	161.03	17	161.65	163.50	-2	14,557	-0.01%
2021/11/26	3	164.66	1	165.00	162.50	2	14,708	0.01%
2021/11/25	3	170.83	4	169.50	168.00	-1	15,011	-0.01%
2021/11/24	13	166.31	12	168.67	169.00	1	15,081	0.01%
2021/11/23	15	171.40	7	170.29	169.00	8	15,233	0.05%
2021/11/22	19	176.47	28	175.77	176.50	-9	15,337	-0.06%
2021/11/19	21	174.62	18.1	177.70	172.50	2.9	15,709	0.02%
2021/11/18	111.1	178.13	171.1	177.62	173.50	-60	15,879	-0.38%	大買/大賣/
2021/11/17	110	167.94	43.1	165.77	171.50	66.9	15,099	0.44%	大買/
2021/11/16	1	158.00	3	156.50	156.00	-2	14,940	-0.01%
2021/11/15	0	0.00	3	158.33	156.50	-3	15,536	-0.02%
2021/11/12	10	155.00	10	156.50	155.00	0	16,770	0.00%
2021/11/11	13	152.00	4	155.13	154.50	9	16,996	0.05%
2021/11/10	2	153.00	0	0.00	152.50	2	17,198	0.01%
2021/11/09	4	156.50	1	158.00	155.50	3	17,489	0.02%
2021/11/08	0	0.00	11	151.50	152.00	-11	17,513	-0.06%
2021/11/05	1	148.50	4	148.88	148.50	-3	17,807	-0.02%
2021/11/04	0	0.00	1	145.50	144.50	-1	18,007	-0.01%
2021/11/03	31	146.42	1	146.00	148.50	30	18,247	0.16%
2021/11/02	12	149.21	16	144.00	144.00	-4	18,473	-0.02%
2021/11/01	25	152.92	31	152.76	150.00	-6	18,641	-0.03%
2021/10/29	8	166.06	9.1	161.10	160.00	-1.1	18,846	-0.01%
2021/10/28	19.2	166.77	8	165.44	164.00	11.2	19,154	0.06%
2021/10/27	4	156.63	3.1	157.00	158.50	0.9	19,858	0.00%
2021/10/26	13.2	155.72	12	152.92	152.50	1.2	20,775	0.01%
2021/10/25	17	149.50	1	146.50	149.00	16	21,535	0.07%
2021/10/22	112	148.40	117	148.80	148.00	-5	22,191	-0.02%	大買/大賣/
2021/10/21	33	159.27	29	151.59	151.00	4	22,793	0.02%
2021/10/20	5	147.50	3	146.50	147.00	2	23,424	0.01%
2021/10/19	19	146.42	19	144.68	145.50	0	24,926	0.00%
2021/10/18	13	142.85	13	139.73	143.00	0	25,500	0.00%
2021/10/15	16	141.31	16	142.00	141.00	0	25,649	0.00%
2021/10/14	21	138.52	18	137.19	139.00	3	25,598	0.01%
2021/10/13	6	135.00	6	135.00	134.00	0	25,541	0.00%
2021/10/12	1	140.00	0	0.00	139.00	1	25,547	0.00%
2021/10/08	12	145.00	13	149.08	145.00	-1	25,639	0.00%
2021/10/07	2	148.00	5	147.60	147.00	-3	25,668	-0.01%
2021/10/06	9	141.78	41	148.23	140.00	-32	25,703	-0.12%
2021/10/05	37	151.87	5	141.20	150.50	32	25,490	0.13%
2021/10/04	3	148.50	4	142.75	139.50	-1	25,173	0.00%
2021/10/01	5	149.20	5	147.50	148.50	0	25,123	0.00%
2021/09/30	10	155.00	25	154.38	155.00	-15	25,106	-0.06%
2021/09/28	2.1	167.31	6	166.42	162.00	-3.9	25,688	-0.02%
2021/09/27	5	167.10	2	167.77	168.00	3	25,883	0.01%
2021/09/24	2	163.50	0	0.00	164.00	2	26,181	0.01%
2021/09/23	0	0.00	13.1	160.23	161.00	-13.1	26,339	-0.05%
2021/09/22	6	161.67	6	160.67	160.50	0	26,604	0.00%
2021/09/17	52	169.27	4.1	168.05	169.50	47.9	26,950	0.18%
2021/09/16	0	0.00	49	168.67	165.50	-49	27,110	-0.18%
2021/09/15	78	166.90	78	169.24	165.00	0	27,266	0.00%
2021/09/14	0	0.00	0.1	178.50	176.50	-0.1	27,647	0.00%
2021/09/13	2.1	179.05	0	0.00	175.00	2.1	28,072	0.01%
2021/09/10	11	184.82	5	182.00	179.00	6	28,528	0.02%
2021/09/09	8	178.31	6.1	178.39	179.50	1.9	28,530	0.01%
2021/09/08	5.1	169.47	6	175.49	169.00	-0.9	28,671	0.00%
2021/09/07	2	177.25	2	177.00	176.50	0	29,141	0.00%
2021/09/06	13	174.27	14.2	174.66	174.50	-1.2	29,420	0.00%
2021/09/03	26.1	184.29	20.4	184.31	180.50	5.6	29,785	0.02%
2021/09/02	3	191.33	32	194.08	186.00	-29	30,498	-0.10%
2021/09/01	36	194.49	6.1	194.58	195.50	29.9	31,476	0.09%
2021/08/31	24	191.90	42	194.29	191.50	-18	32,096	-0.06%
2021/08/30	2.1	191.69	1.2	189.83	189.00	1	32,647	0.00%
2021/08/27	13	190.12	14	191.46	190.50	-1	33,242	0.00%
2021/08/26	19	192.24	13	189.23	190.50	6	34,115	0.02%
2021/08/25	119	193.18	113.1	193.35	193.50	5.9	35,424	0.02%	大買/大賣/
2021/08/24	26.4	194.15	37	195.14	190.00	-10.6	35,921	-0.03%
2021/08/23	82.1	201.67	52	200.38	202.00	30.1	36,217	0.08%
2021/08/20	21	193.88	29	191.91	190.50	-8	36,492	-0.02%
2021/08/19	14.2	199.05	18	197.72	189.50	-3.9	36,702	-0.01%
2021/08/18	34.1	197.01	20	200.45	208.00	14.1	36,877	0.04%
2021/08/17	4	212.88	5	217.80	207.50	-1	37,064	0.00%
2021/08/16	1	225.00	3	221.83	221.00	-2	37,988	-0.01%
2021/08/13	7.1	235.26	4	228.75	224.00	3.1	38,240	0.01%
2021/08/12	5.2	238.86	4.1	239.24	236.50	1.1	38,758	0.00%
2021/08/11	10	239.30	9	245.05	237.00	1	39,687	0.00%
2021/08/10	1.1	251.50	0	0.00	248.50	1.1	39,841	0.00%
2021/08/09	58.1	253.92	60	261.73	252.00	-1.9	40,193	0.00%
2021/08/06	12	267.29	16.1	263.36	269.50	-4.1	41,121	-0.01%
2021/08/05	9.1	268.42	9.2	265.86	265.50	-0.1	41,868	0.00%
2021/08/04	9.1	276.56	20.3	277.22	274.00	-11.3	42,818	-0.03%
2021/08/03	22.1	285.30	28	285.34	282.50	-5.9	42,779	-0.01%
2021/08/02	185.2	291.08	168	286.40	280.00	17.1	42,832	0.04%	大買/大賣/
2021/07/30	58	289.83	162.1	281.77	276.50	-104.1	42,231	-0.25%	大賣/鉅額交易
2021/07/29	115.1	264.42	14.1	263.93	275.00	101	41,722	0.24%	大買/鉅額交易
2021/07/28	44	279.40	81	269.69	261.00	-37	41,284	-0.09%
2021/07/27	36.1	286.16	26.1	281.24	290.00	10	41,322	0.02%
2021/07/26	41.1	278.56	208.2	279.61	276.00	-167.1	40,993	-0.41%	大賣/鉅額交易
2021/07/23	114	263.10	24.1	264.72	270.50	89.9	40,197	0.22%	大買/
2021/07/22	126	241.23	20	234.97	246.00	106	39,107	0.27%	大買/鉅額交易
2021/07/21	4	217.38	4	219.38	224.00	0	38,837	0.00%
2021/07/20	13.1	215.78	9	221.67	214.00	4.1	39,098	0.01%
2021/07/19	2	225.75	0.1	225.00	226.00	2	39,414	0.00%
2021/07/16	0.1	225.50	6	225.50	225.50	-6	39,721	-0.01%
2021/07/15	1	225.00	4	222.00	224.50	-3	40,297	-0.01%
2021/07/14	5.1	207.98	1.2	209.91	215.50	3.8	41,013	0.01%
2021/07/13	9.1	218.82	2	216.25	210.00	7.1	41,311	0.02%
2021/07/12	0.1	223.50	2	222.00	221.00	-1.9	42,235	0.00%
2021/07/09	1	220.00	0	0.00	220.50	1	43,038	0.00%
2021/07/08	1	226.00	1	228.00	225.00	0	43,962	0.00%
2021/07/07	2.2	228.11	1	232.00	224.00	1.2	44,613	0.00%
2021/07/06	1.1	231.62	4	234.50	231.00	-3	45,041	-0.01%
2021/07/05	60	241.40	61	239.31	238.50	-1	45,758	0.00%
2021/07/02	5	227.20	6.1	228.44	228.00	-1.1	45,754	0.00%
2021/07/01	14	226.75	19	230.03	222.00	-5	45,948	-0.01%
2021/06/30	3	223.47	5.1	223.55	226.00	-2.1	46,289	0.00%
2021/06/29	11	229.09	4.2	234.14	219.00	6.9	46,999	0.01%
2021/06/28	12.1	228.00	15	224.50	233.00	-3	46,737	-0.01%
2021/06/25	9.1	219.90	18	221.03	220.00	-8.9	46,470	-0.02%
2021/06/24	13.1	216.97	9	217.78	217.00	4.1	46,369	0.01%
2021/06/23	9.1	220.15	11.1	222.82	217.50	-2	46,246	0.00%
2021/06/22	20.1	215.01	19	213.53	212.50	1.1	45,753	0.00%
2021/06/21	14.2	212.46	17	211.15	208.00	-2.8	45,360	-0.01%
2021/06/18	15.2	223.61	8	228.63	222.50	7.2	44,912	0.02%
2021/06/17	9.3	227.20	9.1	223.90	228.50	0.2	44,681	0.00%
2021/06/16	44.3	239.23	44	237.10	223.00	0.2	44,410	0.00%
2021/06/15	12	245.25	6	245.25	242.50	6	43,982	0.01%
2021/06/11	5.1	238.08	31	241.94	241.00	-25.9	44,896	-0.06%
2021/06/10	76.1	249.93	105	243.00	240.00	-28.9	44,973	-0.06%	大賣/
2021/06/09	136	240.96	80	241.80	248.00	56	44,862	0.12%	大買/
2021/06/08	52	242.16	61	237.95	230.50	-9	44,752	-0.02%
2021/06/07	18	232.36	22	231.39	238.00	-4	44,289	-0.01%
2021/06/04	22	230.14	21	229.74	226.50	1	43,743	0.00%
2021/06/03	16	226.47	30	224.40	230.00	-14	43,243	-0.03%
2021/06/02	80.5	231.79	123	228.67	216.00	-42.5	42,269	-0.10%	大賣/
2021/06/01	119.5	228.84	70	229.78	232.50	49.5	40,906	0.12%	大買/
2021/05/31	30	213.30	34	208.04	211.50	-4	39,973	-0.01%
2021/05/28	28	203.00	23	202.74	199.50	5	39,364	0.01%
2021/05/27	20	197.23	20	196.20	200.00	0	39,070	0.00%
2021/05/26	11	197.23	66	202.13	192.50	-55	38,520	-0.14%
2021/05/25	100	199.47	58	199.91	199.50	42	37,898	0.11%
2021/05/24	67	186.35	126	191.92	190.00	-59	36,643	-0.16%	大賣/
2021/05/21	23	173.26	3	172.83	176.00	20	35,838	0.06%
2021/05/20	117	176.01	83	171.04	169.00	34	35,635	0.10%	大買/
2021/05/19	81	177.17	60	173.24	179.00	21	35,152	0.06%
2021/05/18	11	158.73	11	157.77	163.00	0	34,334	0.00%
2021/05/17	9	156.89	13	157.96	148.50	-4	34,113	-0.01%
2021/05/14	43	176.83	49	175.41	164.50	-6	33,842	-0.02%
2021/05/13	27	167.54	16	167.53	171.00	11	32,760	0.03%
2021/05/12	14	157.79	17	156.29	161.00	-3	31,940	-0.01%
2021/05/11	11	165.27	6	163.58	162.50	5	30,804	0.02%
2021/05/10	14	187.25	14	188.36	180.50	0	30,623	0.00%
2021/05/07	14	181.29	10	179.20	183.00	4	30,225	0.01%
2021/05/06	10	175.70	9	174.94	171.00	1	29,853	0.00%
2021/05/05	67	175.10	72	188.33	172.50	-5	29,380	-0.02%
2021/05/04	33	186.88	25.3	183.46	191.50	7.8	29,111	0.03%
2021/05/03	9.1	196.18	3	181.17	179.50	6.1	28,545	0.02%
2021/04/29	4	200.50	17	200.15	199.00	-13	28,395	-0.05%
2021/04/28	20.1	204.60	25	203.22	201.00	-5	28,586	-0.02%
2021/04/27	31	197.50	30.9	201.44	195.50	0.1	28,353	0.00%
2021/04/26	97.1	196.51	106.1	197.10	196.50	-9	28,220	-0.03%	大賣/
2021/04/23	12	188.00	7	190.07	193.50	5	28,108	0.02%
2021/04/22	13.1	181.52	3.1	178.60	176.00	10	28,446	0.04%
2021/04/21	10.1	173.48	10	180.80	179.00	0.1	28,387	0.00%
2021/04/20	31	197.48	25	196.48	182.00	6	27,900	0.02%
2021/04/19	10	202.25	22	204.82	198.50	-12	27,235	-0.04%
2021/04/16	111	226.38	145.1	228.42	220.50	-34.1	27,122	-0.13%	大買/大賣/
2021/04/15	46.1	216.52	14	211.57	220.00	32.1	26,314	0.12%
2021/04/14	29	200.71	29	200.03	200.00	0	25,679	0.00%
2021/04/13	26	216.13	9	214.39	202.50	17	24,924	0.07%
2021/04/12	5	204.60	30.1	208.55	202.50	-25.1	24,342	-0.10%
2021/04/09	18	238.86	8	238.75	225.00	10	23,930	0.04%
2021/04/08	39.1	229.90	29	230.74	236.50	10.1	23,464	0.04%
2021/04/07	128	214.90	152	217.58	215.00	-24	23,107	-0.10%	大買/大賣/
2021/04/06	18	213.36	16	212.56	218.50	2	22,891	0.01%
2021/04/01	56	195.76	36	185.93	199.00	20	22,675	0.09%
2021/03/31	12	188.92	30	181.82	181.00	-18	22,011	-0.08%
2021/03/30	30	181.48	6	173.25	183.50	24	22,479	0.11%
2021/03/29	11	173.59	2	171.50	174.00	9	22,643	0.04%
2021/03/26	5	152.00	2	154.25	158.50	3	23,226	0.01%
2021/03/25	1	143.50	0	0.00	144.50	1	23,434	0.00%
2021/03/24	1	152.00	1	154.50	148.00	0	23,608	0.00%
2021/03/23	7	152.21	8	146.19	152.00	-1	23,801	0.00%
2021/03/22	7	156.07	14	156.36	154.00	-7	24,108	-0.03%
2021/03/19	24	153.48	72	155.70	159.00	-48	24,041	-0.20%
2021/03/18	52	148.66	5.5	150.04	152.50	46.5	23,912	0.19%
2021/03/17	6	140.08	64	145.87	139.00	-58	23,843	-0.24%
2021/03/16	70	147.69	30	143.62	148.50	40	22,616	0.18%
2021/03/15	47	132.50	79	128.27	135.00	-32	21,961	-0.15%
2021/03/12	162	119.98	143	118.05	123.00	19	21,016	0.09%	大買/大賣/
2021/03/11	45	109.52	27	107.24	112.00	18	19,953	0.09%
2021/03/10	41	105.21	38	103.86	102.00	3	19,630	0.02%
2021/03/09	17	99.82	12	98.84	100.00	5	19,296	0.03%
2021/03/08	11	101.00	11	97.42	96.10	0	19,365	0.00%
2021/03/05	6	98.92	1	99.80	99.20	5	19,397	0.03%
2021/03/04	0	0.00	1	102.50	101.50	-1	19,409	-0.01%
2021/03/03	9	100.97	9	102.39	101.00	0	19,427	0.00%
2021/03/02	88	105.76	83	104.54	104.50	5	19,354	0.03%
2021/02/26	9	100.22	8	100.18	99.80	1	19,082	0.01%
2021/02/25	6	106.50	4	104.75	101.00	2	18,950	0.01%
2021/02/24	42	116.01	40	112.25	106.50	2	18,832	0.01%
2021/02/23	61	113.11	60	112.40	113.50	1	18,669	0.01%
2021/02/22	6	106.92	6	106.58	109.00	0	18,470	0.00%
2021/02/19	10	99.81	11	101.95	99.70	-1	18,188	-0.01%
2021/02/18	8	98.65	12	97.75	99.30	-4	17,890	-0.02%
2021/02/17	55	93.79	56	93.75	94.80	-1	17,744	-0.01%
2021/02/05	12	88.25	16	88.49	88.30	-4	17,606	-0.02%
2021/02/04	11	83.17	7	84.80	83.10	4	17,491	0.02%
2021/02/03	6	83.98	16	85.59	83.60	-10	17,453	-0.06%
2021/02/02	3	82.07	1	83.50	81.90	2	17,654	0.01%
2021/02/01	15	82.62	4	82.58	81.60	11	17,735	0.06%
2021/01/29	2	86.90	0	0.00	84.00	2	17,492	0.01%
2021/01/28	4	91.05	2	90.75	88.40	2	17,286	0.01%
2021/01/27	1	90.80	0	0.00	90.80	1	17,175	0.01%
2021/01/26	6	90.98	4	97.50	90.80	2	17,215	0.01%
2021/01/25	1	98.10	0.1	95.50	95.60	0.9	16,996	0.01%
2021/01/22	3	102.00	5	102.28	101.00	-2	17,006	-0.01%
2021/01/21	11	96.54	12	96.31	97.90	-1	16,945	-0.01%
2021/01/20	1	98.60	0	0.00	98.60	1	16,813	0.01%
2021/01/19	13	110.38	9	108.50	109.50	4	16,898	0.02%
2021/01/18	4	108.50	14	109.18	108.50	-10	16,782	-0.06%
2021/01/15	11	108.82	43	108.16	110.50	-32	16,420	-0.19%
2021/01/14	51	105.25	16.1	103.36	106.00	34.9	15,638	0.22%
2021/01/13	11.1	97.27	19	98.49	96.60	-7.9	15,309	-0.05%
2021/01/12	7	94.80	4	97.50	93.50	3	15,066	0.02%
2021/01/11	22	98.31	11	97.98	98.00	11	14,830	0.07%
2021/01/08	1	93.20	9	93.60	92.90	-8	14,485	-0.06%
2021/01/07	7	91.27	4	90.65	91.90	3	14,161	0.02%
2021/01/06	2	90.70	7	88.39	86.10	-5	13,867	-0.04%
2021/01/05	7	89.01	2	88.30	87.90	5	13,629	0.04%
2021/01/04	8	91.30	0	0.00	90.70	8	13,423	0.06%
2020/12/31	19	99.85	18	94.31	93.50	1	13,225	0.01%
2020/12/30	8	96.18	5.2	96.26	95.10	2.8	12,730	0.02%
2020/12/29	7	99.16	5.3	96.97	95.50	1.7	12,492	0.01%
2020/12/28	18	97.55	21	98.97	99.00	-3	12,246	-0.02%
2020/12/25	13	90.54	23.8	90.41	91.50	-10.8	11,791	-0.09%
2020/12/24	49	86.63	76	85.99	87.50	-27	11,465	-0.24%
2020/12/23	67	79.55	39	83.13	85.00	28	10,799	0.26%
2020/12/22	17	83.10	38	81.93	77.50	-21	10,442	-0.20%
2020/12/21	36	79.71	12	77.03	80.80	24	9,725	0.25%
2020/12/18	49	72.71	46	72.88	73.50	3	9,411	0.03%
2020/12/17	12	70.26	31	70.65	72.20	-19	9,180	-0.21%
2020/12/16	26	68.75	20	69.52	68.40	6	8,966	0.07%
2020/12/15	0	0.00	7	69.21	67.70	-7	8,530	-0.08%
2020/12/14	15	68.67	10	69.10	68.50	5	8,452	0.06%
2020/12/11	13	67.61	16	68.46	68.70	-3	8,405	-0.04%
2020/12/10	7	67.70	0	0.00	67.50	7	8,237	0.08%
2020/12/09	0	0.00	7	68.70	69.90	-7	8,013	-0.09%
2020/12/08	8	66.30	6	65.90	66.50	2	7,848	0.03%
2020/12/07	22.5	62.40	0	0.00	65.10	22.5	7,784	0.29%
2020/12/04	3.2	65.17	1	67.40	64.80	2.2	7,756	0.03%
2020/12/03	7	67.33	2	67.60	67.40	5	7,653	0.07%
2020/12/02	5	67.70	6	68.67	66.50	-1	7,624	-0.01%
2020/12/01	2	66.90	2	66.95	65.70	0	7,342	0.00%
2020/11/30	6	63.90	7	64.57	66.60	-1	7,166	-0.01%
2020/11/27	1	62.40	1	62.90	62.50	0	6,971	0.00%
2020/11/26	1	61.30	5	61.64	61.90	-4	6,865	-0.06%
2020/11/25	1	61.40	3	60.10	59.10	-2	6,848	-0.03%
2020/11/24	24	60.95	34	61.10	60.90	-10	6,805	-0.15%
2020/11/23	24	60.48	28	60.90	60.10	-4	6,790	-0.06%
2020/11/20	21	59.81	12.8	60.12	59.80	8.2	6,750	0.12%
2020/11/19	5	59.48	3	59.57	58.40	2	6,661	0.03%
2020/11/18	21	57.75	19	57.14	57.20	2	6,590	0.03%
2020/11/17	14	57.58	12	57.39	57.40	2	6,694	0.03%
2020/11/16	54	57.18	51	58.21	57.00	3	6,670	0.04%
2020/11/13	16	56.96	40	56.50	57.10	-24	6,614	-0.36%
2020/11/12	37	56.33	28	58.18	55.00	9	6,515	0.14%
2020/11/11	4	55.93	3	56.37	56.30	1	6,390	0.02%
2020/11/10	2	56.55	25.5	55.49	56.30	-23.5	6,437	-0.37%
2020/11/09	21	53.29	2	52.55	54.80	19	6,022	0.32%
2020/11/05	1	50.00	0	0.00	50.30	1	5,845	0.02%
2020/11/04	0	0.00	0.5	50.10	50.40	-0.5	5,846	-0.01%
2020/11/03	3	49.90	3	51.57	49.70	0	5,814	0.00%
2020/11/02	7	51.64	9	51.99	52.00	-2	5,817	-0.03%
2020/10/30	6	51.95	6	53.18	51.20	0	5,847	0.00%
2020/10/29	3	51.13	24	51.66	52.50	-21	5,939	-0.35%
2020/10/28	10	51.20	4.5	51.37	51.20	5.5	5,850	0.09%
2020/10/27	366	48.59	366	48.77	48.40	0	5,502	0.00%	大買/大賣/
2020/10/26	11	47.77	2	47.90	47.00	9	5,212	0.17%
2020/10/12	0	0.00	3	32.77	32.60	-3	5,098	-0.06%
2020/10/08	8	33.90	0	0.00	34.15	8	5,174	0.15%
2020/10/07	0	0.00	4	33.56	34.00	-4	5,338	-0.07%
2020/10/05	0	0.00	1	33.10	33.25	-1	5,803	-0.02%
2020/09/29	5	32.70	0	0.00	32.30	5	6,154	0.08%
2020/09/28	0	0.00	130	31.65	31.75	-130	6,419	-2.02%	大賣/鉅額交易
2020/09/25	0	0.00	170	30.65	30.55	-170	6,892	-2.47%	大賣/鉅額交易
2020/09/22	1	33.60	1	33.05	33.60	0	7,661	0.00%
2020/09/18	0	0.00	1.7	33.30	33.30	-1.7	7,707	-0.02%
2020/09/15	0	0.00	3	33.18	33.05	-3	8,308	-0.04%
2020/09/14	0	0.00	20	33.20	33.20	-20	8,419	-0.24%
2020/09/11	1	32.45	0	0.00	32.45	1	8,468	0.01%
2020/09/01	1	32.65	0	0.00	32.55	1	9,341	0.01%
2020/08/31	23	33.43	1	33.90	33.05	22	9,520	0.23%
2020/08/26	1	33.15	0	0.00	33.00	1	9,797	0.01%
2020/08/21	1	33.20	1	33.60	33.45	0	9,858	0.00%
2020/08/18	2	37.40	11	37.40	37.05	-9	9,735	-0.09%
2020/08/13	0	0.00	23	38.05	36.85	-23	9,891	-0.23%
2020/08/11	1	36.40	0	0.00	35.85	1	9,929	0.01%
2020/08/10	8	37.57	0	0.00	37.00	8	10,113	0.08%
2020/08/07	10	38.00	0	0.00	37.90	10	10,364	0.10%
2020/08/06	54	37.70	0	0.00	37.50	54	11,129	0.49%
2020/08/05	70	37.93	11	37.81	38.45	59	11,261	0.52%
2020/08/04	150	37.36	1	36.95	36.95	149	11,444	1.30%	大買/鉅額交易
2020/08/03	40	37.06	1	36.80	37.00	39	11,809	0.33%
2020/07/31	0	0.00	51	37.00	36.85	-51	12,486	-0.41%
2020/07/30	10	36.50	0	0.00	36.70	10	12,943	0.08%
2020/07/28	0	0.00	307	35.70	35.55	-307	13,258	-2.32%	大賣/鉅額交易
2020/07/27	8	37.46	0	0.00	36.70	8	13,268	0.06%
2020/07/22	0	0.00	10	36.50	36.20	-10	13,559	-0.07%
2020/07/21	0	0.00	20	36.30	36.20	-20	13,699	-0.15%
2020/07/20	0	0.00	1	35.85	35.85	-1	13,805	-0.01%
2020/07/17	10	36.53	1	35.45	35.45	9	13,933	0.06%
2020/07/16	1	36.45	1	36.45	36.30	0	13,969	0.00%
2020/07/15	3	37.47	2	37.50	36.85	1	14,073	0.01%
2020/07/14	14	37.92	10	38.07	37.60	4	14,035	0.03%
2020/07/13	1	37.15	0	0.00	38.35	1	13,921	0.01%
2020/07/10	0	0.00	1	37.35	36.50	-1	13,910	-0.01%
2020/07/09	5	37.25	3	37.62	37.20	2	13,865	0.01%
2020/07/08	122	37.70	35	37.79	37.60	87	13,782	0.63%	大買/
2020/07/07	22	37.11	141	37.16	37.05	-119	13,740	-0.87%	大賣/鉅額交易
2020/07/06	88	38.07	42	37.97	38.05	46	13,518	0.34%
2020/07/03	153	35.83	123	35.88	36.95	30	13,152	0.23%	大買/大賣/
2020/07/02	20	33.70	1	33.60	33.70	19	12,618	0.15%
2020/06/30	30	32.25	0	0.00	32.20	30	12,521	0.24%
2020/06/24	80	33.72	0	0.00	33.40	80	12,549	0.64%
2020/06/23	0	0.00	3	33.52	34.10	-3	12,422	-0.02%
2020/06/22	0	0.00	2	33.15	32.65	-2	12,237	-0.02%
2020/06/19	60	33.03	3	32.83	32.75	57	12,203	0.47%
2020/06/18	31	32.61	3	32.77	32.40	28	12,136	0.23%
2020/06/17	20	32.25	0	0.00	32.15	20	12,097	0.17%
2020/06/16	33	32.09	0	0.00	32.15	33	12,131	0.27%
2020/06/15	1	32.55	2	33.70	32.30	-1	12,122	-0.01%
2020/06/12	4	32.48	1	31.85	32.65	3	12,011	0.02%
2020/06/11	1	32.35	131	32.42	31.65	-130	12,006	-1.08%	大賣/鉅額交易
2020/06/10	2	32.70	2	32.63	32.45	0	11,876	0.00%
2020/06/09	1	32.40	2	32.80	32.45	-1	12,063	-0.01%
2020/06/08	3	32.75	4	32.75	32.25	-1	12,309	-0.01%
2020/06/05	2	32.68	4	32.85	32.65	-2	12,621	-0.02%
2020/06/04	6	32.32	2	32.28	32.30	4	12,878	0.03%
2020/06/03	9	32.19	2	31.90	32.20	7	12,993	0.05%
2020/06/02	1	30.45	0	0.00	30.65	1	13,175	0.01%
2020/06/01	1	31.05	1	30.95	30.80	0	13,257	0.00%
2020/05/28	1	30.65	0	0.00	30.15	1	13,487	0.01%
2020/05/27	0	0.00	1	31.15	30.80	-1	13,504	-0.01%
2020/05/26	1	30.85	1	31.10	30.75	0	13,571	0.00%
2020/05/21	70	32.35	2	32.70	32.30	68	13,961	0.49%
2020/05/19	1	32.10	11	31.93	31.85	-10	13,972	-0.07%
2020/05/18	1	30.15	0	0.00	30.00	1	13,885	0.01%
2020/05/15	0	0.00	2	31.48	31.20	-2	14,215	-0.01%
2020/05/14	12	31.34	1	31.45	31.15	11	14,552	0.08%
2020/05/13	3	30.00	1	30.50	31.60	2	14,457	0.01%
2020/05/12	2	32.15	1	31.60	32.10	1	13,689	0.01%
2020/05/11	12	32.20	0	0.00	31.95	12	13,404	0.09%
2020/05/08	30	35.50	3	35.55	35.50	27	13,050	0.21%
2020/05/07	54	36.34	41	36.85	36.50	13	12,651	0.10%
2020/05/06	0	0.00	71	35.65	35.00	-71	11,977	-0.59%
2020/05/04	0	0.00	1	31.90	32.85	-1	11,179	-0.01%
2020/04/28	2	33.08	86	31.32	31.45	-84	10,887	-0.77%
2020/04/27	0	0.00	2	33.23	33.15	-2	10,629	-0.02%
2020/04/24	1	31.40	2	31.78	32.20	-1	10,392	-0.01%
2020/04/23	3	31.00	0	0.00	30.90	3	10,362	0.03%
2020/04/22	1	28.95	2	29.48	30.15	-1	10,319	-0.01%
2020/04/21	5	31.17	4	30.66	30.15	1	10,212	0.01%
2020/04/20	42	31.83	0	0.00	31.70	42	10,104	0.42%
2020/04/17	11	33.25	0	0.00	33.45	11	10,046	0.11%
2020/04/16	0	0.00	1	33.40	34.05	-1	10,117	-0.01%
2020/04/15	5	32.38	4	32.50	33.00	1	10,158	0.01%
2020/04/13	20	32.00	0	0.00	31.90	20	9,705	0.21%
2020/04/10	0	0.00	1	31.55	31.35	-1	9,633	-0.01%
2020/04/09	0	0.00	2	30.95	31.40	-2	9,501	-0.02%
2020/04/08	10	30.75	0	0.00	30.75	10	9,417	0.11%
2020/04/07	2	29.60	11	29.84	30.00	-9	9,309	-0.10%
2020/04/06	10	28.45	5	28.24	28.40	5	9,176	0.05%
2020/04/01	22	28.22	0	0.00	28.10	22	9,128	0.24%
2020/03/31	1	29.00	2	28.83	28.30	-1	9,101	-0.01%
2020/03/30	0	0.00	3	27.55	28.90	-3	9,008	-0.03%
2020/03/27	8	27.34	1	27.70	27.10	7	8,949	0.08%
2020/03/26	0	27.80	3	27.28	27.95	-3	8,942	-0.03%
2020/03/25	13	27.03	11	27.00	26.70	2	8,942	0.02%
2020/03/24	21	26.49	1	26.45	26.30	20	8,869	0.23%
2020/03/23	3	25.40	2	25.95	25.65	1	8,837	0.01%
2020/03/20	10	26.50	22	26.99	26.65	-12	8,873	-0.14%
2020/03/19	31	25.06	1	26.10	25.10	30	8,813	0.34%
2020/03/18	2	26.48	2	27.85	27.10	0	8,750	0.00%
2020/03/17	0	0.00	20	27.25	27.25	-20	8,738	-0.23%
2020/03/13	1	26.25	3	26.32	26.65	-2	8,542	-0.02%
2020/03/12	42	29.23	3	29.10	28.95	39	8,308	0.47%
2020/03/10	21	32.75	92	31.23	31.15	-71	7,669	-0.93%
2020/03/09	21	32.71	0	0.00	30.50	21	7,272	0.29%
2020/03/06	90	32.84	69	32.66	33.05	21	7,047	0.30%
2020/03/05	42	31.08	1	31.20	31.00	41	6,669	0.61%
2020/03/03	10	31.50	1	32.00	31.05	9	6,666	0.14%
2020/03/02	1	29.50	1	29.85	30.15	0	6,555	0.00%
2020/02/25	3	29.23	1	29.25	29.35	2	6,769	0.03%
2020/02/21	10	31.96	10	31.82	31.55	0	6,512	0.00%
2020/02/20	5	31.71	3	31.30	31.30	2	6,546	0.03%
2020/02/19	2	31.65	4	31.59	31.80	-2	6,446	-0.03%
2020/02/18	0	0.00	101	31.30	31.60	-101	6,342	-1.59%	大賣/鉅額交易
2020/02/17	101	31.15	10	30.58	31.20	91	6,005	1.52%	大買/
2020/02/14	50	28.00	62	27.69	28.40	-12	5,467	-0.22%
2020/02/11	2	24.70	0	0.00	24.80	2	5,261	0.04%
2020/02/04	4	26.20	13	25.63	26.20	-9	5,467	-0.16%
2020/01/31	2	25.85	0	0.00	25.50	2	5,467	0.04%
2020/01/17	0	0.00	3	27.30	27.55	-3	5,571	-0.05%
2020/01/16	0	0.00	2	26.68	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	1	26.05	26.00	-1	5,297	-0.02%
2020/01/13	1	25.75	0	0.00	25.40	1	5,169	0.02%
2020/01/10	0	0.00	2	25.38	25.60	-2	5,054	-0.04%
2020/01/09	0	0.00	1.7	24.37	24.85	-1.7	4,879	-0.03%
2019/12/31	0	0.00	1	23.90	23.80	-1	4,664	-0.02%
2019/12/25	1	23.50	0	0.00	23.50	1	4,604	0.02%
2019/12/20	2	24.28	0	0.00	24.15	2	4,497	0.04%
2019/12/19	0	0.00	1	24.80	25.00	-1	4,424	-0.02%
2019/12/18	0	0.00	1	24.85	24.75	-1	4,409	-0.02%
2019/12/17	2	24.60	0	0.00	24.40	2	4,394	0.05%
2019/12/13	15	24.98	15	24.85	24.70	0	4,325	0.00%
2019/12/12	0	0.00	1	25.05	25.25	-1	4,300	-0.02%
2019/12/11	2	25.48	0	0.00	25.25	2	4,192	0.05%
2019/12/04	1	26.60	2	26.48	26.25	-1	3,948	-0.03%
2019/12/03	0	0.00	2	26.48	26.50	-2	3,903	-0.05%
2019/11/29	0	0.00	4	26.45	26.20	-4	3,779	-0.11%
2019/11/28	0	0.00	2	26.33	26.30	-2	3,710	-0.05%
2019/11/27	0	0.00	1	26.15	26.10	-1	3,641	-0.03%
2019/11/25	4	25.71	11	25.70	25.80	-7	3,521	-0.20%
2019/11/22	4	25.18	6	25.68	25.50	-2	3,237	-0.06%
2019/11/21	5	25.05	0	0.00	25.00	5	3,016	0.17%
2019/11/20	0	0.00	1	24.60	24.75	-1	2,943	-0.03%
2019/11/19	2	24.03	11	23.95	23.85	-9	2,829	-0.32%
2019/11/15	0	0.00	7	23.90	24.05	-7	2,588	-0.27%
2019/11/14	5	23.70	0	0.00	23.55	5	2,534	0.20%
2019/11/13	0	0.00	4	24.96	24.80	-4	2,443	-0.16%
2019/11/12	0	0.00	2	24.83	24.95	-2	2,389	-0.08%
2019/11/08	1	25.30	0	0.00	24.90	1	2,305	0.04%
2019/11/07	0	0.00	1	24.60	25.00	-1	2,208	-0.05%
2019/11/05	7	23.99	1	24.20	24.00	6	2,055	0.29%
2019/11/04	2	24.55	0	0.00	24.00	2	2,008	0.10%
2019/11/01	0	0.00	3	23.95	24.10	-3	1,906	-0.16%
2019/10/31	3	23.55	1	23.90	23.80	2	1,885	0.11%
2019/10/30	0	0.00	5	23.88	23.90	-5	1,832	-0.27%
2019/10/29	4	23.89	1	23.60	23.40	3	1,786	0.17%
2019/10/28	13	24.19	8	24.54	24.90	5	1,648	0.30%
2019/10/24	0	0.00	7	22.60	22.50	-7	1,461	-0.48%
2019/10/18	3	22.60	1	22.45	22.30	2	1,505	0.13%
2019/10/17	0	0.00	1	22.45	22.45	-1	1,509	-0.07%
2019/10/16	0	0.00	1	22.35	22.35	-1	1,524	-0.07%
2019/10/15	0	0.00	3	22.27	22.20	-3	1,518	-0.20%
2019/10/08	4	21.60	0	0.00	21.60	4	1,503	0.27%
2019/10/07	4	21.61	0	0.00	21.60	4	1,518	0.26%
2019/09/25	1	21.65	0	0.00	21.55	1	1,605	0.06%
2019/09/19	2	21.80	1	21.90	21.70	1	1,579	0.06%
2019/09/18	2	21.80	0	0.00	21.80	2	1,571	0.13%
2019/09/17	1	22.10	0	0.00	22.05	1	1,556	0.06%
2019/09/04	0	0.00	1	23.20	23.20	-1	1,652	-0.06%
2019/09/03	1	23.95	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	0.7	23.65	23.75	-0.7	1,629	-0.04%
2019/08/29	1	22.85	2	23.05	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	1	22.50	22.75	-1	1,547	-0.06%
2019/08/26	2	22.03	0	0.00	21.85	2	1,580	0.13%
2019/08/23	0	0.00	3	22.50	22.45	-3	1,615	-0.19%
2019/08/08	3	21.35	0	0.00	21.20	3	1,850	0.16%
2019/07/30	0	0.00	2	22.90	22.95	-2	2,082	-0.10%
2019/07/29	2	22.75	0	0.00	22.80	2	2,095	0.10%
2019/07/25	0	0.00	1	23.55	23.95	-1	2,047	-0.05%
2019/07/19	1	22.55	0	0.00	22.65	1	2,388	0.04%
2019/07/18	3	22.82	0	0.00	22.65	3	2,443	0.12%
2019/07/15	0	0.00	1	23.60	23.60	-1	2,821	-0.04%
2019/07/12	0	0.00	1	23.90	23.85	-1	2,868	-0.03%
2019/07/10	0	0.00	2	23.68	23.90	-2	2,978	-0.07%
2019/07/05	1	23.25	0	0.00	23.40	1	3,108	0.03%
2019/07/02	0	0.00	1	24.05	24.10	-1	3,462	-0.03%
2019/06/24	0	0.00	1	23.35	23.45	-1	3,665	-0.03%
2019/06/20	0	0.00	1	23.30	23.30	-1	3,805	-0.03%
2019/06/19	1	23.00	1	22.80	22.80	0	4,080	0.00%
2019/06/14	0	0.00	4	22.88	22.50	-4	4,553	-0.09%
2019/06/12	0	0.00	2	22.55	22.50	-2	4,912	-0.04%
2019/06/11	0	0.00	5	21.86	21.90	-5	4,886	-0.10%
2019/06/06	1	21.60	0	0.00	21.60	1	4,886	0.02%
2019/06/05	0	0.00	1	22.15	21.90	-1	4,892	-0.02%
2019/06/04	4	21.79	0	0.00	21.70	4	4,887	0.08%
2019/06/03	0	0.00	2	21.88	21.65	-2	4,882	-0.04%
2019/05/31	3	21.40	0	0.00	21.40	3	4,881	0.06%
2019/05/30	0	0.00	5	21.05	21.40	-5	4,900	-0.10%
2019/05/28	2	20.15	0	0.00	20.30	2	4,967	0.04%
2019/05/27	1	20.50	3	20.30	20.30	-2	5,023	-0.04%
2019/05/24	3	21.08	1	21.10	20.95	2	5,067	0.04%
2019/05/23	3	21.00	3	21.40	21.25	0	5,040	0.00%
2019/05/21	0	0.00	1	20.20	20.60	-1	4,972	-0.02%
2019/05/20	0	0.00	6	21.10	20.65	-6	4,902	-0.12%
2019/05/16	3	22.75	0	0.00	22.45	3	5,076	0.06%
2019/05/15	1	22.50	0	0.00	22.40	1	5,052	0.02%
2019/05/13	5	22.11	0	0.00	22.05	5	5,062	0.10%
2019/05/09	1	24.10	0.2	23.20	23.20	0.8	5,053	0.02%
2019/05/07	6	24.39	5	24.70	24.45	1	5,027	0.02%
2019/05/06	5	24.42	4	24.65	24.30	1	5,004	0.02%
2019/05/02	4	24.86	0	0.00	24.85	4	5,002	0.08%
2019/04/29	1	25.65	0	0.00	24.95	1	4,995	0.02%
2019/04/26	6	26.30	0	0.00	26.50	6	4,899	0.12%
2019/04/25	1	25.95	1	25.85	26.40	0	4,713	0.00%
2019/04/24	0	0.00	2	25.98	25.70	-2	4,724	-0.04%
2019/04/23	5	26.48	37	26.48	26.20	-32	4,795	-0.67%
2019/04/22	36	26.31	3	25.70	26.50	33	4,687	0.70%
2019/04/16	1	24.55	0	0.00	24.60	1	4,542	0.02%
2019/04/11	2	25.83	3	25.50	25.60	-1	4,521	-0.02%
2019/04/08	4	25.23	4	25.89	25.45	0	4,219	0.00%
2019/04/02	0	0.00	3	25.40	25.35	-3	4,248	-0.07%
2019/04/01	1	24.80	1	24.70	24.65	0	4,283	0.00%
2019/03/29	1	24.85	0	0.00	24.80	1	4,284	0.02%
2019/03/28	2	25.00	0	0.00	24.55	2	4,338	0.05%
2019/03/26	0	0.00	1	25.80	25.80	-1	4,726	-0.02%
2019/03/25	1	25.95	100	26.08	26.00	-99	4,815	-2.06%
2019/03/22	1	26.85	3	26.77	26.50	-2	4,912	-0.04%
2019/03/21	1	25.05	0	0.00	25.05	1	4,949	0.02%
2019/03/20	1	25.95	60	25.77	25.10	-59	4,913	-1.20%
2019/03/19	100	25.03	32	25.20	25.25	68	4,776	1.42%
2019/03/18	1	24.40	17	24.30	24.60	-16	4,557	-0.35%
2019/03/08	1	21.40	0	0.00	21.65	1	4,549	0.02%
2019/03/05	15	22.45	1	22.60	22.35	14	4,644	0.30%
2019/02/27	55	21.80	0	0.00	22.05	55	4,585	1.20%
2019/02/26	14	22.20	2	22.28	22.60	12	4,487	0.27%
2019/02/25	20	21.95	1	22.30	21.85	19	4,419	0.43%
2019/02/22	1	21.55	0	0.00	21.55	1	4,356	0.02%
2019/02/18	0	0.00	10	21.00	21.65	-10	4,349	-0.23%
2019/02/15	6	21.65	0	0.00	21.25	6	4,246	0.14%
2019/02/13	0	0.00	1	23.60	23.60	-1	4,144	-0.02%
2019/01/30	0	0.00	1	23.10	22.65	-1	4,084	-0.02%
2019/01/15	1	21.70	0	0.00	21.70	1	3,967	0.03%
2019/01/11	1	22.75	0	0.00	22.70	1	3,793	0.03%
2019/01/10	1	22.80	1	22.90	22.90	0	3,735	0.00%
2019/01/08	10	24.05	0	0.00	24.10	10	3,594	0.28%
2019/01/03	1	24.80	0	0.00	24.80	1	3,535	0.03%
2018/12/28	0	0.00	1	26.70	26.75	-1	3,437	-0.03%
2018/12/27	1	26.40	0	0.00	26.35	1	3,434	0.03%
2018/12/26	2	26.65	0	0.00	26.00	2	3,398	0.06%
2018/12/25	4	27.44	0	0.00	27.35	4	3,315	0.12%
2018/12/22	1	28.00	0	0.00	28.25	1	3,174	0.03%
2018/12/21	2	28.00	2	27.25	28.25	0	3,155	0.00%
2018/12/20	1	29.75	0	0.00	27.85	1	3,073	0.03%
2018/12/19	0	0.00	5	29.60	29.30	-5	2,877	-0.17%
2018/12/18	1	28.95	32	28.71	28.25	-31	2,555	-1.21%
2018/12/17	0	0.00	1	29.15	28.10	-1	2,408	-0.04%
2018/12/14	33	29.13	2	28.38	29.00	31	2,227	1.39%
2018/12/13	0	0.00	1	26.65	26.60	-1	1,878	-0.05%
2018/12/12	1	26.30	1	26.20	26.00	0	1,835	0.00%
2018/12/11	0	0.00	1	25.00	25.75	-1	1,795	-0.06%
2018/12/10	1	25.20	1	25.85	24.85	0	1,772	0.00%
2018/12/07	1	27.45	0	0.00	27.45	1	1,673	0.06%
2018/12/04	0	0.00	1	27.05	26.85	-1	1,524	-0.07%
2018/11/05	0	0.00	2	23.90	23.85	-2	1,686	-0.12%
2018/10/24	0	0.00	1	23.25	23.35	-1	1,583	-0.06%
2018/10/18	1	21.00	0	0.00	21.25	1	1,550	0.06%
2018/10/17	0	0.00	7	21.15	21.35	-7	1,550	-0.45%
2018/10/16	3	21.35	0	0.00	21.05	3	1,553	0.19%
2018/10/11	4	21.20	0	0.00	21.10	4	1,556	0.26%
2018/09/28	2	25.00	1	24.85	25.45	1	1,625	0.06%
2018/09/25	1	24.50	0	0.00	24.50	1	1,689	0.06%
2018/09/20	10	24.50	10	24.70	25.05	0	1,684	0.00%
2018/09/19	10	25.10	9	24.85	24.85	1	1,678	0.06%
2018/09/13	0	0.00	1	24.95	24.70	-1	1,705	-0.06%
2018/09/12	3	25.22	0	0.00	24.70	3	1,729	0.17%
2018/09/04	1	26.60	0	0.00	26.40	1	1,684	0.06%
2018/09/03	0	0.00	1	26.55	26.55	-1	1,716	-0.06%
2018/08/31	0	0.00	1	26.80	26.80	-1	1,736	-0.06%
2018/08/29	0	0.00	2	26.15	26.35	-2	1,819	-0.11%
2018/08/17	0	0.00	11	24.83	24.50	-11	1,787	-0.62%
2018/08/16	6	23.30	9	23.02	23.45	-3	1,728	-0.17%
2018/08/15	7	23.08	0	0.00	23.20	7	1,713	0.41%
2018/08/10	0	0.00	9	25.02	24.60	-9	1,641	-0.55%
2018/08/08	0	0.00	1	25.20	25.30	-1	1,654	-0.06%
2018/08/02	0	0.00	25	25.05	24.75	-25	1,676	-1.49%
2018/07/25	5	25.25	0	0.00	25.25	5	1,728	0.29%
2018/07/24	2	25.00	0	0.00	25.30	2	1,793	0.11%
2018/07/23	5	25.10	0	0.00	25.00	5	1,829	0.27%
2018/07/16	0	0.00	1	25.25	25.25	-1	1,999	-0.05%
2018/07/13	0	0.00	5	25.40	25.20	-5	2,043	-0.24%
2018/07/11	6	25.13	2	25.85	25.00	4	2,201	0.18%
2018/07/10	0	0.00	10	26.46	26.20	-10	2,179	-0.46%
2018/07/06	10	26.60	10	26.35	26.45	0	2,310	0.00%
2018/07/05	1	27.25	0	0.00	26.70	1	2,375	0.04%
2018/07/04	3	27.07	3	26.87	26.90	0	2,598	0.00%
2018/07/02	10	27.05	0	0.00	27.15	10	2,785	0.36%
2018/06/20	2	27.70	0	0.00	27.50	2	3,260	0.06%
2018/06/19	1	28.50	1	27.95	27.90	0	3,372	0.00%
2018/06/15	2	28.75	1	28.95	28.30	1	3,389	0.03%
2018/06/14	2	28.65	0	0.00	28.50	2	3,359	0.06%
2018/06/07	0	0.00	3	28.72	28.70	-3	3,375	-0.09%
2018/06/06	2	28.20	1	28.30	28.55	1	3,365	0.03%
2018/05/25	2	27.30	0	0.00	26.95	2	3,552	0.06%
2018/05/17	0	0.00	1	26.65	26.75	-1	3,698	-0.03%
2018/05/14	0	0.00	3	26.03	25.90	-3	3,817	-0.08%
2018/05/02	0	0.00	1	26.20	26.10	-1	3,825	-0.03%
2018/04/30	1	26.05	0	0.00	25.95	1	3,820	0.03%
2018/04/27	4	27.70	4	27.55	27.00	0	3,783	0.00%
2018/04/26	1	28.50	0	0.00	27.40	1	3,796	0.03%
2018/04/24	1	27.60	1	27.50	27.55	0	3,774	0.00%
2018/04/23	20	28.60	0	0.00	28.65	20	3,766	0.53%
2018/04/20	21	28.99	0	0.00	28.55	21	3,777	0.56%
2018/04/18	1	27.65	0	0.00	27.75	1	3,706	0.03%
2018/04/17	2	29.43	1	29.35	28.15	1	3,643	0.03%
2018/04/13	2	30.55	21	30.80	30.80	-19	3,613	-0.53%
2018/04/11	3	30.70	0	0.00	30.40	3	3,870	0.08%
2018/04/10	10	31.87	0	0.00	30.90	10	3,913	0.26%
2018/04/09	1	32.75	0	0.00	32.80	1	3,788	0.03%
2018/04/03	0	0.00	1	31.95	31.95	-1	3,589	-0.03%
2018/03/30	1	31.75	4	31.99	31.85	-3	3,369	-0.09%
2018/03/23	2	30.88	0	0.00	31.20	2	3,681	0.05%
2018/03/22	1	31.60	0	0.00	31.60	1	3,690	0.03%
2018/03/21	1	31.10	3	31.10	31.30	-2	3,614	-0.06%
2018/03/20	3	30.23	0	0.00	30.40	3	3,625	0.08%
2018/03/16	2	30.83	10	31.20	30.55	-8	3,673	-0.22%
2018/03/15	14	30.89	0	0.00	31.00	14	3,752	0.37%
2018/03/14	11	31.19	1	31.00	30.80	10	3,789	0.26%
2018/03/13	0	0.00	10	30.90	31.30	-10	3,722	-0.27%
2018/03/12	0	0.00	1	30.55	30.65	-1	3,695	-0.03%
2018/03/09	1	30.80	39	30.96	31.00	-38	3,693	-1.03%
2018/03/08	20	30.18	5	30.60	30.35	15	3,609	0.42%
2018/03/07	2	29.60	2	29.65	30.10	0	3,560	0.00%
2018/03/01	0	0.00	1	28.05	27.95	-1	3,644	-0.03%
2018/02/26	0	0.00	1	28.30	28.15	-1	3,745	-0.03%
2018/02/23	0	0.00	1	28.00	27.85	-1	3,757	-0.03%
2018/02/22	0	0.00	3	27.72	27.45	-3	3,836	-0.08%
2018/02/12	2	25.63	0	0.00	25.50	2	3,980	0.05%
2018/02/09	2	27.10	0	0.00	27.00	2	3,929	0.05%
2018/02/07	1	28.55	4	28.34	28.20	-3	4,026	-0.07%
2018/02/06	4	27.48	0	0.00	27.40	4	4,080	0.10%
2018/02/05	18	30.07	5	30.15	30.30	13	4,101	0.32%
2018/01/31	0	0.00	13	30.26	30.15	-13	4,403	-0.30%
2018/01/30	6	31.00	6	30.80	30.70	0	4,441	0.00%
2018/01/26	0	0.00	2	30.95	31.00	-2	4,473	-0.04%
2018/01/25	0	0.00	3	31.20	30.75	-3	4,571	-0.07%
2018/01/24	3	30.85	0	0.00	30.95	3	4,694	0.06%
2018/01/23	6	30.80	10	31.10	30.60	-4	4,728	-0.08%
2018/01/22	16	31.73	6	31.61	31.20	10	4,778	0.21%
2018/01/19	0	0.00	12	31.16	31.20	-12	4,811	-0.25%
2018/01/18	1	31.40	0	0.00	31.00	1	4,819	0.02%
2018/01/17	3	30.95	3	30.75	30.75	0	4,832	0.00%
2018/01/16	0	0.00	40	31.19	31.10	-40	4,842	-0.83%
2018/01/15	0	0.00	1	31.10	31.25	-1	4,839	-0.02%
2018/01/12	1	30.35	0	0.00	30.35	1	4,873	0.02%
2018/01/11	11	30.47	0	0.00	30.00	11	4,895	0.22%
2018/01/10	4	31.00	0	0.00	30.75	4	4,931	0.08%
2018/01/09	18	30.96	0	0.00	30.90	18	4,960	0.36%
2018/01/08	20	32.40	0	0.00	31.60	20	4,948	0.40%
2018/01/05	8	33.94	7	33.67	33.20	1	4,898	0.02%
2018/01/04	0	0.00	2	32.25	32.70	-2	4,675	-0.04%
2018/01/03	1	31.70	3	31.90	31.70	-2	4,688	-0.04%
2018/01/02	3	31.00	5	31.13	31.25	-2	4,624	-0.04%