敦泰 (3545)-日盛-豐原券商分點個股進出

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
83.0
漲跌
▼2.0
漲幅
-2.35%
成交量
1,144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－日盛-豐原券商分點個股進出

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

日盛-豐原券商分點個股進出
日盛-豐原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
2023/04/07	2	83.70	3	83.60	83.00	-1	4,459	-0.02%
2023/03/28	0	0.00	1	79.80	78.80	-1	4,247	-0.02%
2023/03/27	1	78.80	0	0.00	78.50	1	4,226	0.02%
2023/03/24	1	78.40	1	78.60	78.50	0	4,260	0.00%
2023/03/23	5	77.48	2	77.50	77.50	3	4,255	0.07%
2023/03/22	2	79.25	0	0.00	78.80	2	4,202	0.05%
2023/03/21	26	83.90	22	81.94	80.90	4	4,105	0.10%
2023/03/20	1	79.40	3	78.93	81.00	-2	3,858	-0.05%
2023/03/17	0	0.00	1	76.90	76.00	-1	3,720	-0.03%
2023/03/15	1	77.10	1	74.70	74.70	0	3,719	0.00%
2023/03/14	1	74.90	0	0.00	74.80	1	3,704	0.03%
2023/03/13	1	72.50	2	75.70	76.30	-1	3,722	-0.03%
2023/03/10	1	74.10	0	0.00	74.20	1	3,704	0.03%
2023/03/09	0.2	76.90	0	0.00	76.30	0.2	3,732	0.00%
2023/03/07	0	0.00	0.2	75.80	76.10	-0.2	3,711	0.00%
2023/03/02	5	74.80	6	74.63	74.70	-1	3,712	-0.03%
2023/03/01	2	76.50	0	0.00	76.90	2	3,645	0.05%
2023/02/24	2	73.60	2	72.50	71.90	0	3,589	0.00%
2023/02/23	2	73.80	2	74.30	74.20	0	3,562	0.00%
2023/02/22	0.1	74.10	2	74.00	73.20	-1.9	3,597	-0.05%
2023/02/21	8	77.14	10	76.89	77.00	-2	3,620	-0.06%
2023/02/20	0.1	74.28	0	0.00	75.20	0.1	3,691	0.00%
2023/02/17	0	73.60	2	73.45	74.00	-2	4,151	-0.05%
2023/02/16	0.2	71.73	0	0.00	72.60	0.2	4,027	0.00%
2023/02/15	0	0.00	7	68.57	68.60	-7	4,068	-0.17%
2023/02/14	2	69.60	10	69.70	69.50	-8	4,204	-0.19%
2023/02/09	1	71.00	0	0.00	70.50	1	5,118	0.02%
2023/02/08	1	71.20	1	72.00	71.50	0	5,150	0.00%
2023/02/07	0	0.00	1	71.00	70.70	-1	5,122	-0.02%
2023/02/06	4	69.30	2	68.80	68.80	2	5,101	0.04%
2023/02/03	2	69.60	7	69.77	69.60	-5	5,106	-0.10%
2023/02/02	15	70.33	1	70.40	70.30	14	5,155	0.27%
2023/01/31	2	66.30	3	66.90	66.90	-1	5,197	-0.02%
2023/01/30	2	65.00	3	65.10	65.50	-1	5,194	-0.02%
2023/01/13	1	62.70	1	64.10	62.40	0	5,404	0.00%
2023/01/12	2	63.90	2	63.30	63.50	0	5,475	0.00%
2023/01/10	1	63.10	2	63.60	63.40	-1	5,919	-0.02%
2023/01/09	22	63.27	25	63.88	63.50	-3	6,065	-0.05%
2023/01/06	5	63.98	1	64.00	63.70	4	6,035	0.07%
2023/01/04	0	0.00	4	62.95	62.20	-4	5,993	-0.07%
2023/01/03	2	61.90	4	62.13	62.60	-2	5,910	-0.03%
2022/12/30	1	59.20	0	0.00	58.60	1	5,788	0.02%
2022/12/27	0	0.00	1	60.10	59.80	-1	5,866	-0.02%
2022/12/21	0	0.00	1	56.60	56.60	-1	5,854	-0.02%
2022/12/20	4	58.50	2	58.20	56.50	2	5,857	0.03%
2022/12/16	5.1	60.70	2	60.90	60.50	3.1	5,835	0.05%
2022/12/15	3	63.13	0	0.00	62.60	3	5,786	0.05%
2022/12/14	3	62.73	0	0.00	62.80	3	5,761	0.05%
2022/12/09	1	64.10	0	0.00	63.70	1	5,724	0.02%
2022/12/08	3	64.00	3	64.07	64.00	0	5,719	0.00%
2022/12/07	1	65.20	3	65.10	64.30	-2	5,716	-0.03%
2022/12/05	4	68.48	1	69.40	68.20	3	5,685	0.05%
2022/12/02	2	68.60	3	68.13	68.00	-1	5,654	-0.02%
2022/12/01	0	0.00	3.2	67.35	68.00	-3.2	5,641	-0.06%
2022/11/30	4	65.15	3	65.00	65.70	1	5,581	0.02%
2022/11/28	4	64.93	5	65.12	64.90	-1	5,614	-0.02%
2022/11/25	6	66.12	2	66.10	65.20	4	5,617	0.07%
2022/11/24	4	66.05	7	66.03	66.10	-3	5,615	-0.05%
2022/11/23	2	64.30	2	64.30	64.30	0	5,568	0.00%
2022/11/22	2.2	64.05	0	0.00	63.60	2.2	5,568	0.04%
2022/11/21	9	66.42	7	66.96	65.50	2	5,547	0.04%
2022/11/18	3	69.23	6	68.40	67.60	-3	5,540	-0.05%
2022/11/17	3	68.80	4.1	69.19	68.30	-1.1	5,558	-0.02%
2022/11/16	7.1	67.16	2	67.80	69.00	5.1	5,487	0.09%
2022/11/15	5	64.70	6	63.65	67.40	-1	5,320	-0.02%
2022/11/11	2.1	77.28	0	0.00	75.00	2.1	4,998	0.04%
2022/11/10	1	76.30	2	76.45	75.00	-1	4,862	-0.02%
2022/11/09	5	77.68	5	77.92	76.80	0	4,819	0.00%
2022/11/08	1	71.70	0	0.00	76.50	1	4,351	0.02%
2022/11/07	2	69.10	7	70.16	69.60	-5	4,334	-0.12%
2022/11/04	1	66.40	5	65.48	66.60	-4	4,277	-0.09%
2022/11/02	0	0.00	1	67.90	67.80	-1	4,309	-0.02%
2022/11/01	0	0.00	1	68.10	68.00	-1	4,366	-0.02%
2022/10/31	6	69.43	0	0.00	68.50	6	4,354	0.14%
2022/10/28	4	71.75	0	0.00	67.00	4	4,338	0.09%
2022/10/27	5	71.50	5	71.80	72.90	0	4,307	0.00%
2022/10/25	1	70.00	1	69.20	68.60	0	4,422	0.00%
2022/10/18	87	73.95	88	72.25	74.00	-1	4,386	-0.02%
2022/10/17	4	70.33	2	70.80	70.80	2	4,107	0.05%
2022/10/14	0	0.00	1	62.80	65.60	-1	3,981	-0.03%
2022/10/13	1	63.10	0	0.00	60.00	1	4,016	0.02%
2022/10/12	0	0.00	1	63.60	65.70	-1	4,029	-0.02%
2022/10/05	3	66.13	3.5	66.34	67.20	-0.5	4,016	-0.01%
2022/10/04	0	0.00	1	63.70	64.80	-1	4,013	-0.02%
2022/10/03	2	61.30	2	61.75	61.70	0	4,018	0.00%
2022/09/29	1	60.20	1	60.80	59.40	0	4,167	0.00%
2022/09/28	2	62.40	2	62.15	59.70	0	4,243	0.00%
2022/09/14	2	70.15	4	69.90	71.10	-2	4,722	-0.04%
2022/09/13	2	71.70	0	0.00	71.10	2	4,779	0.04%
2022/09/08	1	69.90	1	68.60	69.90	0	4,964	0.00%
2022/09/06	2	71.85	6	70.25	69.50	-4	4,993	-0.08%
2022/09/05	1	74.20	0	0.00	71.90	1	4,984	0.02%
2022/08/31	0	0.00	1	76.40	77.00	-1	4,952	-0.02%
2022/08/30	1	74.90	0	0.00	74.90	1	4,964	0.02%
2022/08/29	1	74.00	1	74.70	74.30	0	4,984	0.00%
2022/08/26	2	78.70	2	77.70	77.30	0	4,987	0.00%
2022/08/25	0	0.00	3	78.53	78.10	-3	5,040	-0.06%
2022/08/24	3	78.47	2	78.00	78.00	1	5,252	0.02%
2022/08/23	1	76.20	2	76.65	76.60	-1	5,210	-0.02%
2022/08/19	0	0.00	0	78.70	77.90	0	5,145	0.00%
2022/08/18	3	78.10	5	78.20	77.80	-2	5,075	-0.04%
2022/08/17	1	75.40	0	0.00	75.10	1	4,915	0.02%
2022/08/16	1	77.00	1	76.30	76.00	0	4,912	0.00%
2022/08/15	3	77.67	6	77.97	78.50	-3	4,862	-0.06%
2022/08/12	43	71.88	122	75.39	75.20	-79	4,746	-1.66%	大賣/
2022/08/11	22	71.18	3	71.10	70.80	19	4,603	0.41%
2022/08/10	21	68.41	1	70.40	70.60	20	4,606	0.43%
2022/08/08	1	68.70	0	0.00	69.50	1	4,547	0.02%
2022/08/05	1	67.40	0	0.00	67.30	1	4,483	0.02%
2022/08/04	20.1	66.60	1	66.50	66.70	19.1	4,484	0.43%
2022/08/02	0	0.00	1	68.20	66.60	-1	4,450	-0.02%
2022/08/01	23	69.88	22	70.48	69.90	1	4,395	0.02%
2022/07/29	21.1	74.34	2	74.90	74.10	19.1	4,285	0.45%
2022/07/28	12	78.42	0	0.00	76.60	12	4,233	0.28%
2022/07/27	4	96.45	0	0.00	96.70	4	4,070	0.10%
2022/07/26	1	96.70	0	0.00	96.20	1	4,018	0.02%
2022/07/25	2.1	99.85	2	99.90	99.00	0.1	4,036	0.00%
2022/07/21	0	0.00	55	101.54	102.50	-55	4,139	-1.33%
2022/07/20	0.1	100.50	53	100.53	101.00	-53	4,284	-1.24%
2022/07/19	5	95.44	7	97.39	98.60	-2	4,288	-0.05%
2022/07/18	1	95.40	1	94.90	95.60	0	4,245	0.00%
2022/07/13	1	89.00	1	89.30	89.30	0	4,230	0.00%
2022/07/12	0	0.00	3	87.60	86.60	-3	4,242	-0.07%
2022/07/11	0	0.00	1	91.10	90.00	-1	4,267	-0.02%
2022/07/08	3	89.73	31	90.71	90.60	-28	4,246	-0.66%
2022/07/07	31	85.63	1	87.10	87.80	30	4,192	0.72%
2022/07/06	9	86.69	4	86.35	86.20	5	4,143	0.12%
2022/07/05	1	85.20	44	85.55	86.50	-43	4,142	-1.04%
2022/07/01	1	89.40	4	84.98	81.90	-3	4,170	-0.07%
2022/06/30	2	91.80	1	90.40	90.00	1	4,076	0.02%
2022/06/29	1.1	95.58	3	94.33	93.80	-1.9	4,020	-0.05%
2022/06/27	2	97.00	1	96.80	97.10	1	3,975	0.03%
2022/06/24	4	93.78	15	94.02	93.70	-11	3,952	-0.28%
2022/06/23	1	92.80	1	92.50	91.70	0	3,908	0.00%
2022/06/22	3.1	93.88	3	92.00	91.70	0.1	3,866	0.00%
2022/06/21	18	95.66	25	95.40	97.50	-7	3,801	-0.18%
2022/06/20	43.2	97.59	13	94.82	93.60	30.2	3,775	0.80%
2022/06/17	29.1	102.57	21	102.86	102.00	8.1	3,668	0.22%
2022/06/16	41	108.61	1	107.50	107.00	40	3,615	1.11%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/10	2	117.25	0	0.00	118.00	2	3,665	0.05%
2022/06/09	1	117.50	0	0.00	117.50	1	3,667	0.03%
2022/06/07	0	0.00	2	120.00	120.00	-2	3,688	-0.05%
2022/06/02	7	119.00	7	119.00	119.00	0	3,742	0.00%
2022/06/01	1	121.00	23	122.00	121.00	-22	3,709	-0.59%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	20	111.50	111.50	-20	3,558	-0.56%
2022/05/25	1	110.00	0	110.00	110.00	1	3,758	0.03%
2022/05/24	1	109.50	20	110.00	109.50	-19	4,117	-0.46%
2022/05/23	7	112.86	9	113.72	113.00	-2	4,198	-0.05%
2022/05/20	0	0.00	11	116.50	115.50	-11	4,183	-0.26%
2022/05/19	1	118.00	0	0.00	118.50	1	4,166	0.02%
2022/05/18	3	118.50	12	119.00	118.50	-9	4,147	-0.22%
2022/05/17	1	114.00	0	0.00	115.00	1	4,103	0.02%
2022/05/12	0	0.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/11	0	0.00	1	114.50	114.50	-1	4,171	-0.02%
2022/05/10	2	116.25	1	117.00	117.50	1	4,182	0.02%
2022/05/09	0	0.00	1	114.50	113.00	-1	4,171	-0.02%
2022/05/06	3	116.67	0	0.00	117.00	3	4,173	0.07%
2022/05/05	6	120.75	1	122.00	119.50	5	4,177	0.12%
2022/05/04	1	118.00	1	120.00	119.00	0	4,159	0.00%
2022/05/03	0	0.00	0.3	116.00	117.00	-0.3	4,139	-0.01%
2022/04/29	7	116.43	7.4	118.16	116.00	-0.4	4,183	-0.01%
2022/04/28	20	113.75	0	0.00	115.50	20	4,171	0.48%
2022/04/27	0	0.00	5	115.00	116.00	-5	4,117	-0.12%
2022/04/26	9	119.56	7	120.50	119.00	2	4,020	0.05%
2022/04/25	7	118.50	16	116.25	118.50	-9	3,885	-0.23%
2022/04/21	0	0.00	2	127.00	125.50	-2	3,937	-0.05%
2022/04/20	1	122.00	0	0.00	122.50	1	3,919	0.03%
2022/04/15	2.1	125.95	0	0.00	122.50	2.1	4,097	0.05%
2022/04/12	0	0.00	4	126.13	128.00	-4	4,364	-0.09%
2022/04/11	0	0.00	1	126.50	126.00	-1	4,512	-0.02%
2022/04/08	40	131.25	0	0.00	131.00	40	4,545	0.88%
2022/04/07	1	134.00	1	133.50	131.00	0	4,502	0.00%
2022/03/23	1	150.50	20	151.75	151.50	-19	4,982	-0.38%
2022/03/21	10	150.00	0	0.00	150.00	10	5,207	0.19%
2022/03/17	1	148.00	0	0.00	148.00	1	5,245	0.02%
2022/03/16	0	0.00	1	145.50	145.00	-1	5,277	-0.02%
2022/03/15	11	144.91	0	0.00	144.00	11	5,332	0.21%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/10	1	148.00	0	0.00	148.00	1	5,715	0.02%
2022/03/09	1	144.50	1	146.00	146.00	0	5,782	0.00%
2022/03/08	11.1	143.27	1	149.00	142.50	10.1	5,897	0.17%
2022/03/07	6	147.00	7	147.00	147.00	-1	5,927	-0.02%
2022/03/04	11	154.91	0.2	154.50	153.00	10.8	5,994	0.18%
2022/03/03	0	0.00	2	157.00	156.00	-2	6,127	-0.03%
2022/03/02	2	156.50	2.7	156.74	156.50	-0.7	6,211	-0.01%
2022/03/01	1.1	153.45	4	153.00	153.50	-2.9	6,202	-0.05%
2022/02/25	15	155.17	10	154.70	152.00	5	6,280	0.08%
2022/02/24	10	155.95	9	156.72	156.00	1	6,265	0.02%
2022/02/23	2	153.75	3	154.17	154.50	-1	6,083	-0.02%
2022/02/22	1	146.50	2	145.50	146.00	-1	6,358	-0.02%
2022/02/21	1	148.00	2	149.50	149.50	-1	7,504	-0.01%
2022/02/18	1	148.00	2	148.50	150.00	-1	8,235	-0.01%
2022/02/16	1	149.00	1	148.00	147.50	0	8,404	0.00%
2022/02/15	21	147.33	21	147.21	146.00	0	8,455	0.00%
2022/02/14	1	150.00	0	0.00	149.50	1	8,475	0.01%
2022/02/09	1.1	154.64	1	155.50	156.50	0.1	8,765	0.00%
2022/01/25	13	145.50	20	146.50	145.00	-7	9,153	-0.08%
2022/01/24	10	150.00	13	149.58	149.50	-3	9,426	-0.03%
2022/01/20	0	0.00	1	154.00	154.00	-1	10,078	-0.01%
2022/01/18	1	158.00	0	0.00	155.50	1	10,457	0.01%
2022/01/14	11.1	150.60	10	150.90	152.00	1.1	10,633	0.01%
2022/01/13	0.1	156.00	0	0.00	155.00	0.1	11,031	0.00%
2022/01/12	5.2	154.98	6	155.00	156.00	-0.8	11,081	-0.01%
2022/01/11	0.1	159.50	0	0.00	159.00	0.1	11,147	0.00%
2022/01/10	0	0.00	0.1	160.00	163.50	-0.1	11,206	0.00%
2022/01/07	2	160.00	1	158.00	159.00	1	11,373	0.01%
2022/01/06	24.2	163.36	0	0.00	163.00	24.2	11,458	0.21%
2022/01/05	22	168.86	2	167.75	167.50	20	11,517	0.17%
2022/01/04	5	176.90	5	174.40	172.50	0	11,520	0.00%
2022/01/03	2.1	172.17	21	173.26	176.50	-18.9	11,503	-0.16%
2021/12/29	0	0.00	1.5	171.33	171.00	-1.5	11,897	-0.01%
2021/12/28	16.4	171.91	4	172.00	171.00	12.4	12,314	0.10%
2021/12/27	1	166.50	1.2	170.26	173.00	-0.2	12,392	0.00%
2021/12/24	0	0.00	1	168.50	167.50	-1	12,543	-0.01%
2021/12/22	0	0.00	1	172.50	171.00	-1	12,757	-0.01%
2021/12/20	1	174.00	3	173.50	170.50	-2	12,865	-0.02%
2021/12/16	33.2	172.15	53	172.31	173.00	-19.8	12,975	-0.15%
2021/12/15	0	0.00	7	162.00	167.50	-7	12,895	-0.05%
2021/12/10	21	165.95	0	0.00	165.50	21	13,087	0.16%
2021/12/09	0.2	174.00	0	0.00	169.00	0.2	13,075	0.00%
2021/12/08	1	172.50	12	175.33	173.00	-11	13,121	-0.08%
2021/12/07	14	175.18	5	173.50	173.00	9	13,391	0.07%
2021/12/06	2.1	172.71	0	0.00	172.50	2.1	13,493	0.02%
2021/12/03	40	169.63	1.1	170.48	170.50	39	13,607	0.29%
2021/12/02	32	167.91	10	168.80	166.50	22	13,776	0.16%
2021/12/01	8.1	168.45	7	168.29	169.50	1.1	14,020	0.01%
2021/11/30	10	166.20	19	166.21	166.00	-9	14,345	-0.06%
2021/11/29	1.1	161.86	5.1	159.76	163.50	-4	14,557	-0.03%
2021/11/26	7.3	164.16	6	166.67	162.50	1.3	14,708	0.01%
2021/11/25	4.1	167.88	6	169.50	168.00	-1.9	15,011	-0.01%
2021/11/24	2	168.25	1	169.00	169.00	1	15,081	0.01%
2021/11/23	4	171.25	13	169.23	169.00	-9	15,233	-0.06%
2021/11/22	2.2	175.59	12	175.75	176.50	-9.8	15,337	-0.06%
2021/11/19	5	172.80	3	176.17	172.50	2	15,709	0.01%
2021/11/18	123.3	174.91	30.1	176.63	173.50	93.2	15,879	0.59%	大買/
2021/11/17	3.2	165.79	25	168.54	171.50	-21.8	15,099	-0.14%
2021/11/16	6	157.83	0	0.00	156.00	6	14,940	0.04%
2021/11/15	6	159.33	6	157.83	156.50	0	15,536	0.00%
2021/11/12	10	157.00	0	0.00	155.00	10	16,770	0.06%
2021/11/09	0.1	156.50	5	157.00	155.50	-5	17,489	-0.03%
2021/11/08	12	151.79	4	150.50	152.00	8	17,513	0.05%
2021/11/05	11.3	146.57	1	148.50	148.50	10.3	17,807	0.06%
2021/11/04	0.1	146.50	0	0.00	144.50	0.1	18,007	0.00%
2021/11/02	5	148.50	0	0.00	144.00	5	18,473	0.03%
2021/11/01	32.1	151.70	27	152.94	150.00	5.1	18,641	0.03%
2021/10/29	6.2	166.06	7	164.86	160.00	-0.8	18,846	0.00%
2021/10/28	27	165.15	23.2	165.78	164.00	3.8	19,154	0.02%
2021/10/27	4.1	156.85	2	156.00	158.50	2.1	19,858	0.01%
2021/10/26	6	153.92	11.1	154.69	152.50	-5.1	20,775	-0.02%
2021/10/25	6	148.00	5	146.00	149.00	1	21,535	0.00%
2021/10/22	2.2	148.52	0	0.00	148.00	2.2	22,191	0.01%
2021/10/21	14	154.36	8	156.88	151.00	6	22,793	0.03%
2021/10/20	0	0.00	2	147.00	147.00	-2	23,424	-0.01%
2021/10/19	12	146.00	12	143.71	145.50	0	24,926	0.00%
2021/10/18	0	0.00	1	139.50	143.00	-1	25,500	0.00%
2021/10/15	32	140.19	32	141.09	141.00	0	25,649	0.00%
2021/10/14	7	137.86	7.4	136.35	139.00	-0.4	25,598	0.00%
2021/10/13	35	134.99	34	135.74	134.00	1	25,541	0.00%
2021/10/08	3	144.33	3	148.00	145.00	0	25,639	0.00%
2021/10/07	4	146.00	4	148.00	147.00	0	25,668	0.00%
2021/10/06	66	140.78	65	144.63	140.00	1	25,703	0.00%
2021/10/05	6	145.42	23	138.52	150.50	-17	25,490	-0.07%
2021/10/04	14	141.50	17	143.38	139.50	-3	25,173	-0.01%
2021/10/01	40	148.58	39	148.81	148.50	1	25,123	0.00%
2021/09/30	1	155.00	2	154.25	155.00	-1	25,106	0.00%
2021/09/29	2.1	155.86	0	0.00	153.50	2.1	25,212	0.01%
2021/09/28	1	167.50	1	167.00	162.00	0	25,688	0.00%
2021/09/27	1	168.50	1	170.00	168.00	0	25,883	0.00%
2021/09/24	3	165.00	4	163.50	164.00	-1	26,181	0.00%
2021/09/23	3	161.67	1	161.86	161.00	2	26,339	0.01%
2021/09/22	9	160.56	8.1	160.95	160.50	0.9	26,604	0.00%
2021/09/17	7	167.00	7	169.50	169.50	0	26,950	0.00%
2021/09/16	2	168.75	2	167.50	165.50	0	27,110	0.00%
2021/09/15	22	165.52	20.1	166.88	165.00	1.9	27,266	0.01%
2021/09/14	0	0.00	1	176.00	176.50	-1	27,647	0.00%
2021/09/13	6	178.92	0	0.00	175.00	6	28,072	0.02%
2021/09/10	2	188.00	2	185.25	179.00	0	28,528	0.00%
2021/09/09	41	178.27	43	180.24	179.50	-2	28,530	-0.01%
2021/09/08	23.1	170.11	2	170.25	169.00	21.1	28,671	0.07%
2021/09/07	16	177.25	17	174.47	176.50	-1	29,141	0.00%
2021/09/06	19	173.71	15.1	174.41	174.50	3.9	29,420	0.01%
2021/09/03	7	180.14	9	180.89	180.50	-2	29,785	-0.01%
2021/09/02	8.3	187.77	5	192.20	186.00	3.3	30,498	0.01%
2021/09/01	1	195.50	0	0.00	195.50	1	31,476	0.00%
2021/08/31	5	194.10	5	194.00	191.50	0	32,096	0.00%
2021/08/30	6	189.17	6	190.83	189.00	0	32,647	0.00%
2021/08/27	2	191.98	2	191.25	190.50	0	33,242	0.00%
2021/08/26	7.1	191.98	2	192.50	190.50	5.1	34,115	0.01%
2021/08/25	7	192.36	7	193.36	193.50	0	35,424	0.00%
2021/08/24	40.3	190.37	33	192.58	190.00	7.3	35,921	0.02%
2021/08/23	2	201.00	10	200.25	202.00	-8	36,217	-0.02%
2021/08/20	28	192.82	24	193.38	190.50	4	36,492	0.01%
2021/08/19	56.2	197.48	64	196.68	189.50	-7.8	36,702	-0.02%
2021/08/18	23.1	200.08	22.1	198.74	208.00	1	36,877	0.00%
2021/08/17	13.1	211.12	22	215.16	207.50	-8.9	37,064	-0.02%
2021/08/16	10	222.50	10	224.10	221.00	0	37,988	0.00%
2021/08/13	12.1	231.90	14	235.64	224.00	-1.9	38,240	0.00%
2021/08/12	8	237.81	3	238.00	236.50	5	38,758	0.01%
2021/08/11	15	245.90	1	234.50	237.00	14	39,687	0.04%
2021/08/10	2.1	254.33	1	250.00	248.50	1.1	39,841	0.00%
2021/08/09	15	256.97	8	263.75	252.00	7	40,193	0.02%
2021/08/06	5	266.70	3	265.50	269.50	2	41,121	0.00%
2021/08/05	14.1	266.99	5	269.10	265.50	9.1	41,868	0.02%
2021/08/04	13	275.81	8.1	277.53	274.00	4.9	42,818	0.01%
2021/08/03	14	286.04	5	285.10	282.50	9	42,779	0.02%
2021/08/02	13	293.15	14	288.57	280.00	-1	42,832	0.00%
2021/07/30	12	283.50	16.3	285.36	276.50	-4.3	42,231	-0.01%
2021/07/29	21.2	266.37	45.1	267.14	275.00	-23.9	41,722	-0.06%
2021/07/28	15.1	269.11	3.1	280.67	261.00	12.1	41,284	0.03%
2021/07/27	17	280.44	17.2	281.75	290.00	-0.2	41,322	0.00%
2021/07/26	81.1	281.10	93	281.16	276.00	-11.9	40,993	-0.03%
2021/07/23	43	265.03	87	262.77	270.50	-44	40,197	-0.11%
2021/07/22	32	237.28	4.3	238.02	246.00	27.7	39,107	0.07%
2021/07/21	7	219.00	27	220.04	224.00	-20	38,837	-0.05%
2021/07/20	13	219.62	26	217.35	214.00	-13	39,098	-0.03%
2021/07/19	1	225.50	31	227.11	226.00	-30	39,414	-0.08%
2021/07/16	1	221.50	6	225.92	225.50	-5	39,721	-0.01%
2021/07/15	3	222.50	9	224.28	224.50	-6	40,297	-0.01%
2021/07/13	0	0.00	26	221.46	210.00	-26	41,311	-0.06%
2021/07/12	7	221.71	4	223.00	221.00	3	42,235	0.01%
2021/07/09	6	221.75	3	221.83	220.50	3	43,038	0.01%
2021/07/08	19.1	227.31	13	227.96	225.00	6.1	43,962	0.01%
2021/07/07	18	230.97	8	230.50	224.00	10	44,613	0.02%
2021/07/06	14.4	233.93	10	234.00	231.00	4.4	45,041	0.01%
2021/07/05	74	238.12	90	240.34	238.50	-16	45,758	-0.03%
2021/07/02	19	229.42	19	227.87	228.00	0	45,754	0.00%
2021/07/01	29	224.47	27	228.56	222.00	2	45,948	0.00%
2021/06/30	24	222.83	22	224.30	226.00	2	46,289	0.00%
2021/06/29	28.2	223.55	21	231.40	219.00	7.2	46,999	0.02%
2021/06/28	7	227.79	56	227.13	233.00	-49	46,737	-0.10%
2021/06/25	16	221.31	106	220.85	220.00	-90	46,470	-0.19%	大賣/
2021/06/24	6	217.92	2	218.25	217.00	4	46,369	0.01%
2021/06/23	7	222.00	9	221.00	217.50	-2	46,246	0.00%
2021/06/22	3	213.00	2	213.75	212.50	1	45,753	0.00%
2021/06/21	21.1	212.93	16	214.16	208.00	5.1	45,360	0.01%
2021/06/18	6.1	225.89	2	229.00	222.50	4.1	44,912	0.01%
2021/06/17	11.1	224.06	4	223.38	228.50	7.1	44,681	0.02%
2021/06/16	21.1	231.45	9	232.28	223.00	12.1	44,410	0.03%
2021/06/15	30	243.75	29.1	245.12	242.50	0.9	43,982	0.00%
2021/06/11	254.1	241.35	270	244.97	241.00	-16	44,896	-0.04%	大買/大賣/
2021/06/10	322	241.51	280	248.87	240.00	42	44,973	0.09%	大買/大賣/
2021/06/09	216	240.43	67.2	235.82	248.00	148.8	44,862	0.33%	大買/鉅額交易
2021/06/08	69.3	233.57	248	238.16	230.50	-178.8	44,752	-0.40%	大賣/鉅額交易
2021/06/07	42	230.73	23	231.50	238.00	19	44,289	0.04%
2021/06/04	39.1	230.21	40.6	230.94	226.50	-1.5	43,743	0.00%
2021/06/03	206.2	229.52	156	227.86	230.00	50.2	43,243	0.12%	大買/大賣/
2021/06/02	234	218.92	119	227.00	216.00	115	42,269	0.27%	大買/大賣/鉅額交易
2021/06/01	44	232.20	45.3	225.35	232.50	-1.3	40,906	0.00%
2021/05/31	48	209.66	39	204.29	211.50	9	39,973	0.02%
2021/05/28	75	201.45	110.1	204.96	199.50	-35.1	39,364	-0.09%	大賣/
2021/05/27	294	197.49	227	198.35	200.00	67	39,070	0.17%	大買/大賣/
2021/05/26	24.4	199.35	208	202.83	192.50	-183.7	38,520	-0.48%	大賣/鉅額交易
2021/05/25	348	199.80	382.2	199.36	199.50	-34.2	37,898	-0.09%	大買/大賣/
2021/05/24	218	192.60	19	187.76	190.00	199	36,643	0.54%	大買/鉅額交易
2021/05/21	17	173.65	6	171.00	176.00	11	35,838	0.03%
2021/05/20	22	174.77	10	172.75	169.00	12	35,635	0.03%
2021/05/19	14	173.64	17.6	175.03	179.00	-3.6	35,152	-0.01%
2021/05/18	22	158.98	26	160.92	163.00	-4	34,334	-0.01%
2021/05/17	20.1	156.19	18.5	156.65	148.50	1.6	34,113	0.00%
2021/05/14	40.2	175.75	37	178.61	164.50	3.2	33,842	0.01%
2021/05/13	16	167.22	20.2	168.85	171.00	-4.2	32,760	-0.01%
2021/05/12	12.2	159.93	13.8	158.62	161.00	-1.6	31,940	-0.01%
2021/05/11	5.1	165.84	6	167.67	162.50	-0.9	30,804	0.00%
2021/05/10	6	189.17	4	186.75	180.50	2	30,623	0.01%
2021/05/07	25	182.92	25.2	179.14	183.00	-0.2	30,225	0.00%
2021/05/06	19.1	174.18	18	175.67	171.00	1.1	29,853	0.00%
2021/05/05	5.1	181.80	5	179.70	172.50	0.1	29,380	0.00%
2021/05/04	18	179.25	20	183.53	191.50	-2	29,111	-0.01%
2021/05/03	24.1	182.18	21.3	190.14	179.50	2.8	28,545	0.01%
2021/04/29	0	0.00	1	200.50	199.00	-1	28,395	0.00%
2021/04/28	3	203.67	3	204.67	201.00	0	28,586	0.00%
2021/04/27	1.5	200.17	0	0.00	195.50	1.5	28,353	0.01%
2021/04/26	7	195.57	4	196.38	196.50	3	28,220	0.01%
2021/04/23	0.1	192.50	5	183.70	193.50	-4.9	28,108	-0.02%
2021/04/22	7	184.07	6	181.58	176.00	1	28,446	0.00%
2021/04/21	8.1	174.19	7	175.57	179.00	1.1	28,387	0.00%
2021/04/20	5.1	192.24	3	200.17	182.00	2.1	27,900	0.01%
2021/04/19	17	202.12	11	201.46	198.50	6	27,235	0.02%
2021/04/16	29.1	230.28	28	230.79	220.50	1	27,122	0.00%
2021/04/15	24	210.73	26	211.81	220.00	-2	26,314	-0.01%
2021/04/14	13	197.85	13	194.38	200.00	0	25,679	0.00%
2021/04/13	21	216.38	16	211.72	202.50	5	24,924	0.02%
2021/04/12	20	210.93	19	210.37	202.50	1	24,342	0.00%
2021/04/09	23	232.84	20	233.58	225.00	3	23,930	0.01%
2021/04/08	1	224.72	3	234.33	236.50	-2	23,464	-0.01%
2021/04/07	39	215.42	35	216.07	215.00	4	23,107	0.02%
2021/04/06	37	216.39	34.1	214.28	218.50	2.9	22,891	0.01%
2021/04/01	28	188.09	67	188.28	199.00	-39	22,675	-0.17%
2021/03/31	108	183.12	71	182.83	181.00	37	22,011	0.17%	大買/
2021/03/30	115	172.62	114	174.50	183.50	1	22,479	0.00%	大買/大賣/
2021/03/29	0	0.00	1	174.00	174.00	-1	22,643	0.00%
2021/03/25	3	144.50	3	145.33	144.50	0	23,434	0.00%
2021/03/24	1	148.00	1	151.50	148.00	0	23,608	0.00%
2021/03/23	3	150.50	2	152.25	152.00	1	23,801	0.00%
2021/03/22	4	156.25	4	157.63	154.00	0	24,108	0.00%
2021/03/19	1	159.00	1	154.00	159.00	0	24,041	0.00%
2021/03/18	0	0.00	1	148.00	152.50	-1	23,912	0.00%
2021/03/17	14	144.61	13	140.96	139.00	1	23,843	0.00%
2021/03/16	1	143.50	2	144.75	148.50	-1	22,616	0.00%
2021/03/15	7	132.64	8	131.50	135.00	-1	21,961	0.00%
2021/03/12	8	118.81	7	119.64	123.00	1	21,016	0.00%
2021/03/11	3	107.00	3	109.67	112.00	0	19,953	0.00%
2021/03/10	1	105.50	3	107.00	102.00	-2	19,630	-0.01%
2021/03/09	4	96.10	2	98.00	100.00	2	19,296	0.01%
2021/03/05	6	99.98	6	98.78	99.20	0	19,397	0.00%
2021/03/04	1	100.50	2	101.50	101.50	-1	19,409	-0.01%
2021/03/03	11	101.09	10	102.50	101.00	1	19,427	0.01%
2021/03/02	1	107.00	2	104.50	104.50	-1	19,354	-0.01%
2021/02/26	8	99.55	11	101.16	99.80	-3	19,082	-0.02%
2021/02/25	13	104.42	8	107.38	101.00	5	18,950	0.03%
2021/02/24	2	112.00	2	106.50	106.50	0	18,832	0.00%
2021/02/23	1	112.50	1	105.50	113.50	0	18,669	0.00%
2021/02/22	1	105.50	3	105.83	109.00	-2	18,470	-0.01%
2021/02/19	3	103.00	3	102.83	99.70	0	18,188	0.00%
2021/02/18	0	0.00	3	98.50	99.30	-3	17,890	-0.02%
2021/02/17	7	93.44	13	94.94	94.80	-6	17,744	-0.03%
2021/02/05	2	86.30	2	86.90	88.30	0	17,606	0.00%
2021/02/04	0	0.00	6	83.30	83.10	-6	17,491	-0.03%
2021/02/03	1	83.60	1	83.60	83.60	0	17,453	0.00%
2021/02/02	11	82.47	5	82.56	81.90	6	17,654	0.03%
2021/02/01	2	82.10	3	82.30	81.60	-1	17,735	-0.01%
2021/01/29	21	87.03	14	86.94	84.00	7	17,492	0.04%
2021/01/28	12	89.26	11	89.63	88.40	1	17,286	0.01%
2021/01/27	1	91.10	1	92.30	90.80	0	17,175	0.00%
2021/01/26	7	96.30	9	95.61	90.80	-2	17,215	-0.01%
2021/01/25	2	96.00	2	95.55	95.60	0	16,996	0.00%
2021/01/22	5	101.20	4	101.05	101.00	1	17,006	0.01%
2021/01/21	7	96.56	10	97.44	97.90	-3	16,945	-0.02%
2021/01/20	7	104.36	2	107.00	98.60	5	16,813	0.03%
2021/01/19	0	0.00	5	109.00	109.50	-5	16,898	-0.03%
2021/01/18	1	112.00	0	0.00	108.50	1	16,782	0.01%
2021/01/15	19	110.82	12	111.29	110.50	7	16,420	0.04%
2021/01/13	2	96.40	0	0.00	96.60	2	15,309	0.01%
2021/01/12	1	96.00	2	95.10	93.50	-1	15,066	-0.01%
2021/01/11	0	0.00	3	96.83	98.00	-3	14,830	-0.02%
2021/01/08	1	93.60	1.4	92.76	92.90	-0.4	14,485	0.00%
2021/01/07	0	0.00	2	91.80	91.90	-2	14,161	-0.01%
2021/01/06	7	90.84	6	90.75	86.10	1	13,867	0.01%
2021/01/05	1	87.60	2	88.25	87.90	-1	13,629	-0.01%
2021/01/04	2	92.20	3	91.20	90.70	-1	13,423	-0.01%
2020/12/31	6	96.32	3	98.73	93.50	3	13,225	0.02%
2020/12/30	2	94.75	2	95.80	95.10	0	12,730	0.00%
2020/12/29	6	98.03	3	95.90	95.50	3	12,492	0.02%
2020/12/28	4	96.75	4.5	97.13	99.00	-0.5	12,246	0.00%
2020/12/25	2	89.80	2	87.90	91.50	0	11,791	0.00%
2020/12/24	1	85.20	1	85.90	87.50	0	11,465	0.00%
2020/12/23	1	79.10	1	82.70	85.00	0	10,799	0.00%
2020/12/22	12	81.63	13	81.53	77.50	-1	10,442	-0.01%
2020/12/21	0	0.00	1	79.50	80.80	-1	9,725	-0.01%
2020/12/18	4	72.53	1	73.00	73.50	3	9,411	0.03%
2020/12/17	0	0.00	2	70.95	72.20	-2	9,180	-0.02%
2020/12/16	0.5	68.50	3	67.80	68.40	-2.5	8,966	-0.03%
2020/12/15	2	68.55	2	69.00	67.70	0	8,530	0.00%
2020/12/14	2	68.85	5	69.10	68.50	-3	8,452	-0.04%
2020/12/11	3	68.40	4	69.20	68.70	-1	8,405	-0.01%
2020/12/10	3.5	68.86	0	0.00	67.50	3.5	8,237	0.04%
2020/12/09	5	69.02	3	66.93	69.90	2	8,013	0.02%
2020/12/08	5	66.20	5	65.46	66.50	0	7,848	0.00%
2020/12/07	8	64.93	9	64.01	65.10	-1	7,784	-0.01%
2020/12/03	0	0.00	5	67.30	67.40	-5	7,653	-0.07%
2020/12/02	13	67.43	11	67.57	66.50	2	7,624	0.03%
2020/11/30	5	65.10	5.2	65.93	66.60	-0.2	7,166	0.00%
2020/11/25	2	60.45	3.2	61.29	59.10	-1.2	6,848	-0.02%
2020/11/24	3	60.83	5	60.60	60.90	-2	6,805	-0.03%
2020/11/23	1	61.50	0	0.00	60.10	1	6,790	0.01%
2020/11/20	40	59.00	40	60.10	59.80	0	6,750	0.00%
2020/11/18	15	57.60	20	57.48	57.20	-5	6,590	-0.08%
2020/11/17	15	57.38	10	57.50	57.40	5	6,694	0.07%
2020/11/16	17	58.15	15	58.10	57.00	2	6,670	0.03%
2020/11/13	2	57.45	2	57.50	57.10	0	6,614	0.00%
2020/11/12	1	57.70	2	54.70	55.00	-1	6,515	-0.02%
2020/11/10	12	56.53	3	56.10	56.30	9	6,437	0.14%
2020/11/09	17	52.93	19.4	53.37	54.80	-2.4	6,022	-0.04%
2020/11/06	1	49.85	0	0.00	49.90	1	5,797	0.02%
2020/11/05	1	50.60	0	0.00	50.30	1	5,845	0.02%
2020/10/30	1	52.70	5	52.94	51.20	-4	5,847	-0.07%
2020/10/29	0	0.00	4	50.80	52.50	-4	5,939	-0.07%
2020/10/28	10	51.24	4	50.64	51.20	6	5,850	0.10%
2020/10/27	1	48.45	11	48.84	48.40	-10	5,502	-0.18%
2020/10/26	3	47.38	3	47.47	47.00	0	5,212	0.00%
2020/10/14	0	0.00	2	33.75	33.50	-2	5,038	-0.04%
2020/10/12	2	32.75	1	32.90	32.60	1	5,098	0.02%
2020/10/07	10	33.94	0	0.00	34.00	10	5,338	0.19%
2020/09/29	0	0.00	1	32.80	32.30	-1	6,154	-0.02%
2020/09/24	2	32.50	3	32.80	32.05	-1	7,514	-0.01%
2020/09/22	1	33.55	1	32.50	33.60	0	7,661	0.00%
2020/09/15	2	33.05	0	0.00	33.05	2	8,308	0.02%
2020/09/11	0	0.00	1	32.50	32.45	-1	8,468	-0.01%
2020/09/10	2	33.33	5	33.30	32.65	-3	8,504	-0.04%
2020/09/09	2	32.05	0	0.00	32.20	2	8,541	0.02%
2020/09/04	2	31.90	5	32.24	32.35	-3	9,142	-0.03%
2020/09/03	3	33.15	0	0.00	32.90	3	9,178	0.03%
2020/09/01	3	33.20	3	33.05	32.55	0	9,341	0.00%
2020/08/31	5	33.52	9	33.55	33.05	-4	9,520	-0.04%
2020/08/28	7	32.39	3	32.20	32.70	4	9,623	0.04%
2020/08/27	5	32.64	2	32.80	32.10	3	9,829	0.03%
2020/08/26	1	33.00	1	33.30	33.00	0	9,797	0.00%
2020/08/24	3	33.55	3	33.70	33.20	0	9,816	0.00%
2020/08/21	6	33.48	4	33.55	33.45	2	9,858	0.02%
2020/08/20	2	33.10	0	0.00	32.95	2	9,864	0.02%
2020/08/19	2	36.05	2	36.45	35.95	0	9,753	0.00%
2020/08/18	2	37.10	2	37.25	37.05	0	9,735	0.00%
2020/08/14	2	36.40	0	0.00	36.40	2	9,816	0.02%
2020/08/13	2	36.55	1	38.50	36.85	1	9,891	0.01%
2020/08/12	1	36.50	3	37.53	37.95	-2	9,990	-0.02%
2020/08/11	4	36.21	3	36.67	35.85	1	9,929	0.01%
2020/08/07	2	37.83	3	37.78	37.90	-1	10,364	-0.01%
2020/08/06	2	37.55	1	37.95	37.50	1	11,129	0.01%
2020/08/05	2	38.18	1	37.25	38.45	1	11,261	0.01%
2020/07/30	2	36.83	0	0.00	36.70	2	12,943	0.02%
2020/07/29	0	0.00	2	35.68	35.75	-2	13,194	-0.02%
2020/07/28	1	37.95	4	36.68	35.55	-3	13,258	-0.02%
2020/07/27	1	36.85	0	0.00	36.70	1	13,268	0.01%
2020/07/24	33	36.29	31	36.67	36.00	2	13,356	0.01%
2020/07/21	1	36.50	0	0.00	36.20	1	13,699	0.01%
2020/07/16	0	0.00	3	36.78	36.30	-3	13,969	-0.02%
2020/07/14	0	0.00	5	37.94	37.60	-5	14,035	-0.04%
2020/07/13	12	38.11	11	38.15	38.35	1	13,921	0.01%
2020/07/10	12	37.08	13	37.50	36.50	-1	13,910	-0.01%
2020/07/09	6	37.35	4	37.09	37.20	2	13,865	0.01%
2020/07/08	7	37.85	6	37.54	37.60	1	13,782	0.01%
2020/07/07	2	37.33	2	37.40	37.05	0	13,740	0.00%
2020/07/06	20	38.31	21.8	38.36	38.05	-1.8	13,518	-0.01%
2020/07/03	13	35.97	22	36.38	36.95	-9	13,152	-0.07%
2020/07/02	0	0.00	1	33.70	33.70	-1	12,618	-0.01%
2020/06/29	3	32.23	0	0.00	32.10	3	12,586	0.02%
2020/06/24	0	0.00	1	34.65	33.40	-1	12,549	-0.01%
2020/06/23	1	34.10	7	34.11	34.10	-6	12,422	-0.05%
2020/06/22	0	0.00	5	33.10	32.65	-5	12,237	-0.04%
2020/06/19	9	32.65	12	32.78	32.75	-3	12,203	-0.02%
2020/06/15	1	32.30	1	33.20	32.30	0	12,122	0.00%
2020/06/12	7	32.13	4	32.03	32.65	3	12,011	0.02%
2020/06/11	1	31.65	2	33.50	31.65	-1	12,006	-0.01%
2020/06/10	11	32.48	8	32.47	32.45	3	11,876	0.03%
2020/06/05	6	32.88	3	32.77	32.65	3	12,621	0.02%
2020/06/04	7	32.27	0	0.00	32.30	7	12,878	0.05%
2020/06/03	8	32.25	7	32.04	32.20	1	12,993	0.01%
2020/05/28	1	30.05	0	0.00	30.15	1	13,487	0.01%
2020/05/27	2	31.05	2	30.80	30.80	0	13,504	0.00%
2020/05/26	0	0.00	1	30.90	30.75	-1	13,571	-0.01%
2020/05/25	0	0.00	4	30.94	30.85	-4	13,651	-0.03%
2020/05/22	1	31.10	0	0.00	31.10	1	13,957	0.01%
2020/05/21	2	32.20	0	0.00	32.30	2	13,961	0.01%
2020/05/20	0	0.00	2	31.90	32.00	-2	13,923	-0.01%
2020/05/19	2	31.48	4	31.61	31.85	-2	13,972	-0.01%
2020/05/18	2	30.45	6	30.38	30.00	-4	13,885	-0.03%
2020/05/15	2	31.48	1	31.20	31.20	1	14,215	0.01%
2020/05/14	7	31.14	3	31.40	31.15	4	14,552	0.03%
2020/05/13	4	30.86	3	31.08	31.60	1	14,457	0.01%
2020/05/12	4	31.89	6	31.87	32.10	-2	13,689	-0.01%
2020/05/11	9	32.21	0	0.00	31.95	9	13,404	0.07%
2020/05/08	5	35.82	3	36.30	35.50	2	13,050	0.02%
2020/05/07	2	36.38	1	36.25	36.50	1	12,651	0.01%
2020/05/06	1	36.05	0	0.00	35.00	1	11,977	0.01%
2020/05/05	3	34.05	4	34.48	33.70	-1	11,439	-0.01%
2020/05/04	1	32.70	2	32.60	32.85	-1	11,179	-0.01%
2020/04/30	2	32.10	4	31.89	32.20	-2	11,116	-0.02%
2020/04/29	2	32.28	2	32.95	32.05	0	11,001	0.00%
2020/04/28	5	32.39	7	33.41	31.45	-2	10,887	-0.02%
2020/04/27	9	33.57	11	33.17	33.15	-2	10,629	-0.02%
2020/04/24	2	32.18	2	32.20	32.20	0	10,392	0.00%
2020/04/23	5	30.83	3	30.35	30.90	2	10,362	0.02%
2020/04/22	7	30.25	7	29.75	30.15	0	10,319	0.00%
2020/04/21	2	30.38	5	31.45	30.15	-3	10,212	-0.03%
2020/04/20	3	31.45	0	0.00	31.70	3	10,104	0.03%
2020/04/17	0	0.00	5	33.70	33.45	-5	10,046	-0.05%
2020/04/15	0	0.00	15	34.03	33.00	-15	10,158	-0.15%
2020/04/14	0	0.00	1	33.30	33.40	-1	9,868	-0.01%
2020/04/10	0	0.00	5	31.50	31.35	-5	9,633	-0.05%
2020/04/09	3	30.88	2	30.80	31.40	1	9,501	0.01%
2020/04/08	11	30.90	11	30.60	30.75	0	9,417	0.00%
2020/04/07	5	29.65	0	0.00	30.00	5	9,309	0.05%
2020/04/06	10	28.70	4	28.14	28.40	6	9,176	0.07%
2020/04/01	1	28.30	0	0.00	28.10	1	9,128	0.01%
2020/03/31	14	29.15	6	28.35	28.30	8	9,101	0.09%
2020/03/30	10	27.70	0	0.00	28.90	10	9,008	0.11%
2020/03/26	0	0.00	1	27.15	27.95	-1	8,942	-0.01%
2020/03/25	1	27.10	3	26.95	26.70	-2	8,942	-0.02%
2020/03/24	2	26.30	2	26.25	26.30	0	8,869	0.00%
2020/03/19	1	26.15	5	26.10	25.10	-4	8,813	-0.05%
2020/03/18	30	26.78	31	26.35	27.10	-1	8,750	-0.01%
2020/03/17	1	26.60	2	27.30	27.25	-1	8,738	-0.01%
2020/03/16	0	0.00	75	27.35	26.30	-75	8,655	-0.87%
2020/03/13	1	26.10	3	26.30	26.65	-2	8,542	-0.02%
2020/03/12	0	0.00	13	29.35	28.95	-13	8,308	-0.16%
2020/03/11	19	32.90	6	32.27	32.15	13	8,032	0.16%
2020/03/10	7	31.55	8	31.45	31.15	-1	7,669	-0.01%
2020/03/09	2	32.50	2	31.28	30.50	0	7,272	0.00%
2020/03/06	7	33.23	1	33.25	33.05	6	7,047	0.09%
2020/03/05	3	30.93	3	30.92	31.00	0	6,669	0.00%
2020/03/03	3	30.85	2	30.90	31.05	1	6,666	0.02%
2020/02/27	5	30.20	0	0.00	30.40	5	6,519	0.08%
2020/02/26	1	29.35	3	29.57	30.15	-2	6,680	-0.03%
2020/02/25	4	30.35	1	31.00	29.35	3	6,769	0.04%
2020/02/24	2	31.70	2	31.70	31.70	0	6,480	0.00%
2020/02/20	2	31.65	5	31.50	31.30	-3	6,546	-0.05%
2020/02/18	15	31.37	19	31.18	31.60	-4	6,342	-0.06%
2020/02/17	3	29.93	1	31.20	31.20	2	6,005	0.03%
2020/02/14	0	0.00	13	27.63	28.40	-13	5,467	-0.24%
2020/02/13	0	0.00	15	26.03	26.30	-15	5,214	-0.29%
2020/02/12	0	0.00	1	25.35	26.05	-1	5,171	-0.02%
2020/02/11	5	24.75	0	0.00	24.80	5	5,261	0.10%
2020/02/10	13	24.33	0	0.00	24.30	13	5,357	0.24%
2020/02/07	10	25.62	0	0.00	24.80	10	5,375	0.19%
2020/02/06	15	25.65	15	25.55	25.55	0	5,398	0.00%
2020/02/05	1	25.80	0	0.00	25.45	1	5,485	0.02%
2020/02/04	2	25.80	1	26.20	26.20	1	5,467	0.02%
2020/02/03	0	0.00	1	24.80	25.15	-1	5,465	-0.02%
2020/01/31	1	25.70	0	0.00	25.50	1	5,467	0.02%
2020/01/30	1	24.75	0	0.00	25.75	1	5,524	0.02%
2020/01/20	1	27.55	1	27.70	27.50	0	5,616	0.00%
2020/01/17	0	0.00	3	27.38	27.55	-3	5,571	-0.05%
2020/01/16	2	26.55	2	26.53	26.70	0	5,429	0.00%
2020/01/15	0	0.00	6	25.82	26.00	-6	5,297	-0.11%
2020/01/10	13	25.50	1	25.50	25.60	12	5,054	0.24%
2020/01/09	0	0.00	5	24.65	24.85	-5	4,879	-0.10%
2020/01/07	1	22.65	0	0.00	22.65	1	4,783	0.02%
2020/01/06	1	23.10	0	0.00	22.90	1	4,749	0.02%
2020/01/02	0	0.00	12	24.00	24.00	-12	4,685	-0.26%
2019/12/30	0	0.00	1	23.80	23.75	-1	4,636	-0.02%
2019/12/23	0	0.00	12	23.35	23.40	-12	4,582	-0.26%
2019/12/20	3	24.18	0	0.00	24.15	3	4,497	0.07%
2019/12/17	1	24.65	1	24.65	24.40	0	4,394	0.00%
2019/12/13	1	24.70	0	0.00	24.70	1	4,325	0.02%
2019/12/12	9	24.96	10	25.09	25.25	-1	4,300	-0.02%
2019/12/11	3	25.43	2	26.00	25.25	1	4,192	0.02%
2019/12/10	3	25.70	1	25.65	26.00	2	4,130	0.05%
2019/12/09	0	0.00	1	25.80	25.60	-1	4,095	-0.02%
2019/12/06	1	25.55	0	0.00	25.50	1	4,059	0.02%
2019/12/05	1	26.00	0	0.00	25.75	1	4,015	0.02%
2019/12/04	1	26.20	0	0.00	26.25	1	3,948	0.03%
2019/12/03	1	26.00	4	26.34	26.50	-3	3,903	-0.08%
2019/12/02	0	0.00	1	25.85	25.80	-1	3,803	-0.03%
2019/11/25	1	25.30	3	26.17	25.80	-2	3,521	-0.06%
2019/11/22	1	25.45	2	25.50	25.50	-1	3,237	-0.03%
2019/11/20	0	0.00	2	24.90	24.75	-2	2,943	-0.07%
2019/11/19	14	24.66	0	0.00	23.85	14	2,829	0.49%
2019/11/18	0	0.00	2	24.90	24.80	-2	2,650	-0.08%
2019/11/14	2	23.50	0	0.00	23.55	2	2,534	0.08%
2019/11/13	2	24.70	0	0.00	24.80	2	2,443	0.08%
2019/11/08	0	0.00	3	25.35	24.90	-3	2,305	-0.13%
2019/11/07	3	24.60	4	24.74	25.00	-1	2,208	-0.05%
2019/11/04	1	24.00	5	24.54	24.00	-4	2,008	-0.20%
2019/10/30	0	0.00	1	24.05	23.90	-1	1,832	-0.05%
2019/10/29	4	23.95	10	23.70	23.40	-6	1,786	-0.34%
2019/10/28	10	24.15	6	24.23	24.90	4	1,648	0.24%
2019/10/25	0	0.00	3	22.85	22.95	-3	1,460	-0.21%
2019/10/21	0	0.00	3	22.55	22.55	-3	1,505	-0.20%
2019/10/17	0	0.00	7	22.35	22.45	-7	1,509	-0.46%
2019/09/27	3	21.05	0	0.00	21.10	3	1,573	0.19%
2019/09/25	2	21.65	1	21.70	21.55	1	1,605	0.06%
2019/09/20	1	22.10	0	0.00	22.10	1	1,591	0.06%
2019/09/18	5	21.91	0	0.00	21.80	5	1,571	0.32%
2019/09/17	7	22.35	0	0.00	22.05	7	1,556	0.45%
2019/09/10	1	22.90	0	0.00	22.90	1	1,607	0.06%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	1	23.80	0	0.00	23.40	1	1,656	0.06%
2019/09/02	0	0.00	1	23.65	23.75	-1	1,629	-0.06%
2019/08/29	0	0.00	7	23.10	22.85	-7	1,557	-0.45%
2019/08/21	0	0.00	2	22.70	22.75	-2	1,628	-0.12%
2019/08/13	3	21.70	0	0.00	21.80	3	1,833	0.16%
2019/08/02	1	22.45	0	0.00	22.05	1	1,976	0.05%
2019/07/31	0	0.00	1	22.80	23.25	-1	2,054	-0.05%
2019/07/29	7	22.79	0	0.00	22.80	7	2,095	0.33%
2019/07/26	0	0.00	1	23.80	23.60	-1	2,056	-0.05%
2019/07/25	0	0.00	1	23.95	23.95	-1	2,047	-0.05%
2019/07/19	0	0.00	1	22.65	22.65	-1	2,388	-0.04%
2019/07/16	0	0.00	1	23.65	23.65	-1	2,784	-0.04%
2019/07/15	1	23.80	0	0.00	23.60	1	2,821	0.04%
2019/07/12	0	0.00	3.5	23.87	23.85	-3.5	2,868	-0.12%
2019/07/10	1	23.45	0	0.00	23.90	1	2,978	0.03%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/02	0	0.00	1	24.00	24.10	-1	3,462	-0.03%
2019/06/27	4	23.23	4	23.33	23.25	0	3,518	0.00%
2019/06/24	0	0.00	26	23.42	23.45	-26	3,665	-0.71%
2019/06/13	5	22.52	4	22.60	22.50	1	4,880	0.02%
2019/06/12	0	0.00	1	22.50	22.50	-1	4,912	-0.02%
2019/06/06	1	21.80	0	0.00	21.60	1	4,886	0.02%
2019/06/05	1	22.00	2	21.95	21.90	-1	4,892	-0.02%
2019/05/30	0	0.00	1	21.00	21.40	-1	4,900	-0.02%
2019/05/29	0	0.00	1	19.95	20.30	-1	4,876	-0.02%
2019/05/24	2	21.13	0	0.00	20.95	2	5,067	0.04%
2019/05/23	3	21.30	1	21.10	21.25	2	5,040	0.04%
2019/05/22	1	20.70	1	20.85	20.55	0	4,973	0.00%
2019/05/21	1	19.90	3	20.08	20.60	-2	4,972	-0.04%
2019/05/20	3	21.10	0	0.00	20.65	3	4,902	0.06%
2019/05/14	1	21.70	0	0.00	22.05	1	5,089	0.02%
2019/05/10	2	23.60	12	23.70	23.20	-10	5,029	-0.20%
2019/05/09	4	23.73	0	0.00	23.20	4	5,053	0.08%
2019/05/08	1	24.75	4	24.30	24.10	-3	5,019	-0.06%
2019/05/06	3	24.53	0	0.00	24.30	3	5,004	0.06%
2019/04/30	6	24.85	0	0.00	25.15	6	4,988	0.12%
2019/04/29	2	25.73	0	0.00	24.95	2	4,995	0.04%
2019/04/26	1	26.45	4	26.40	26.50	-3	4,899	-0.06%
2019/04/25	0	0.00	17	26.18	26.40	-17	4,713	-0.36%
2019/04/24	16	25.74	5	25.65	25.70	11	4,724	0.23%
2019/04/23	101	26.56	3	26.07	26.20	98	4,795	2.04%	大買/
2019/04/22	7	26.09	2	25.98	26.50	5	4,687	0.11%
2019/04/19	1	24.85	5	24.65	24.80	-4	4,529	-0.09%
2019/04/18	1	24.15	14	24.05	24.00	-13	4,587	-0.28%
2019/04/17	20	24.95	0	0.00	24.65	20	4,558	0.44%
2019/04/16	0	0.00	10	24.50	24.60	-10	4,542	-0.22%
2019/04/11	0	0.00	3	25.60	25.60	-3	4,521	-0.07%
2019/04/10	15	26.35	0	0.00	26.35	15	4,474	0.34%
2019/04/02	0	0.00	1	25.55	25.35	-1	4,248	-0.02%
2019/03/27	4	25.48	1	25.25	25.20	3	4,472	0.07%
2019/03/26	4	25.98	1	26.25	25.80	3	4,726	0.06%
2019/03/22	1	26.95	1	26.60	26.50	0	4,912	0.00%
2019/03/21	1	25.70	0	0.00	25.05	1	4,949	0.02%
2019/03/20	2	25.65	5	25.51	25.10	-3	4,913	-0.06%
2019/03/19	3	24.93	2	25.13	25.25	1	4,776	0.02%
2019/03/18	0	0.00	3	23.70	24.60	-3	4,557	-0.07%
2019/03/05	0	0.00	1	22.25	22.35	-1	4,644	-0.02%
2019/02/26	1	22.55	0	0.00	22.60	1	4,487	0.02%
2019/02/25	0	0.00	1	22.55	21.85	-1	4,419	-0.02%
2019/02/22	1	21.55	0	0.00	21.55	1	4,356	0.02%
2019/02/18	0	0.00	2	21.00	21.65	-2	4,349	-0.05%
2019/01/21	3	22.10	0	0.00	21.90	3	3,978	0.08%
2019/01/18	2	21.95	2	21.85	22.05	0	3,976	0.00%
2019/01/17	3	21.85	0	0.00	21.85	3	3,997	0.08%
2019/01/16	2	21.80	3	21.88	21.70	-1	4,009	-0.02%
2019/01/15	21	21.71	21	21.61	21.70	0	3,967	0.00%
2019/01/14	0	22.30	0	0.00	22.30	0	3,834	0.00%
2019/01/04	11	24.32	0	0.00	24.05	11	3,541	0.31%
2018/12/27	3	26.62	6	26.58	26.35	-3	3,434	-0.09%
2018/12/26	4	27.11	14	26.69	26.00	-10	3,398	-0.29%
2018/12/24	5	28.92	4	28.55	28.45	1	3,268	0.03%
2018/12/22	1	27.90	1	28.10	28.25	0	3,174	0.00%
2018/12/21	10	27.67	10	27.83	28.25	0	3,155	0.00%
2018/12/20	20	29.41	17	28.64	27.85	3	3,073	0.10%
2018/12/19	29	29.37	31	29.00	29.30	-2	2,877	-0.07%
2018/12/18	4	28.45	4	28.54	28.25	0	2,555	0.00%
2018/12/17	1	28.20	1	28.00	28.10	0	2,408	0.00%
2018/12/14	21	27.80	19	28.44	29.00	2	2,227	0.09%
2018/12/07	10	27.15	10	27.20	27.45	0	1,673	0.00%
2018/12/03	1	26.60	1	26.45	26.85	0	1,576	0.00%
2018/11/16	0	0.00	1	25.05	24.90	-1	1,603	-0.06%
2018/11/15	0	0.00	2	25.00	25.00	-2	1,568	-0.13%
2018/10/23	0	0.00	1	22.90	22.45	-1	1,559	-0.06%
2018/10/12	2	20.50	1	20.05	20.40	1	1,569	0.06%
2018/09/11	0	0.00	1	25.10	25.25	-1	1,734	-0.06%
2018/09/07	1	23.70	0	0.00	24.10	1	1,735	0.06%
2018/09/06	1	26.45	1	26.40	26.25	0	1,668	0.00%
2018/08/27	0	0.00	2	25.85	26.10	-2	1,825	-0.11%
2018/08/24	2	25.70	0	0.00	25.30	2	1,805	0.11%
2018/08/17	3	23.50	1	24.50	24.50	2	1,787	0.11%
2018/08/16	3	23.40	1	23.50	23.45	2	1,728	0.12%
2018/08/14	4	22.70	0	0.00	22.90	4	1,722	0.23%
2018/08/13	0	0.00	10	23.48	23.35	-10	1,692	-0.59%
2018/07/25	0	0.00	5	25.15	25.25	-5	1,728	-0.29%
2018/07/12	0	0.00	1	25.05	25.05	-1	2,129	-0.05%
2018/06/13	0	0.00	1	28.70	28.25	-1	3,333	-0.03%
2018/06/08	0	0.00	1	29.15	29.00	-1	3,360	-0.03%
2018/06/06	0	0.00	1	27.95	28.55	-1	3,365	-0.03%
2018/05/30	0	0.00	10	26.25	26.25	-10	3,556	-0.28%
2018/05/25	0	0.00	1	27.05	26.95	-1	3,552	-0.03%
2018/05/24	1	26.80	0	0.00	26.85	1	3,553	0.03%
2018/05/23	0	0.00	2	27.10	26.70	-2	3,569	-0.06%
2018/05/22	10	27.05	0	0.00	27.15	10	3,583	0.28%
2018/05/18	2	26.80	0	0.00	26.65	2	3,667	0.05%
2018/05/17	2	26.73	0	0.00	26.75	2	3,698	0.05%
2018/05/15	0	0.00	4	26.25	26.05	-4	3,716	-0.11%
2018/05/14	4	26.05	0	0.00	25.90	4	3,817	0.10%
2018/05/11	1	26.15	0	0.00	26.00	1	3,829	0.03%
2018/04/30	1	25.95	0	0.00	25.95	1	3,820	0.03%
2018/04/25	0	0.00	3	27.60	28.05	-3	3,770	-0.08%
2018/04/23	0	0.00	2	28.70	28.65	-2	3,766	-0.05%
2018/04/20	2	28.55	0	0.00	28.55	2	3,777	0.05%
2018/04/17	1	28.10	0	0.00	28.15	1	3,643	0.03%
2018/03/30	0	0.00	1	32.50	31.85	-1	3,369	-0.03%
2018/03/23	0	0.00	2	30.50	31.20	-2	3,681	-0.05%
2018/03/22	0	0.00	1	31.90	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	1	31.30	31.30	-1	3,614	-0.03%
2018/03/14	1	31.30	0	0.00	30.80	1	3,789	0.03%
2018/03/09	0	0.00	2	31.05	31.00	-2	3,693	-0.05%
2018/03/08	0	0.00	2	29.80	30.35	-2	3,609	-0.06%
2018/03/07	7	29.06	9	29.28	30.10	-2	3,560	-0.06%
2018/03/02	0	0.00	10	28.45	28.25	-10	3,619	-0.28%
2018/02/26	1	27.90	0	0.00	28.15	1	3,745	0.03%
2018/02/23	10	27.95	0	0.00	27.85	10	3,757	0.27%
2018/02/21	1	26.35	0	0.00	26.90	1	3,983	0.03%
2018/02/08	2	27.78	0	0.00	27.85	2	3,953	0.05%
2018/02/06	0	0.00	1	27.65	27.40	-1	4,080	-0.02%
2018/02/05	0	0.00	1	30.00	30.30	-1	4,101	-0.02%
2018/01/25	0	0.00	2	31.15	30.75	-2	4,571	-0.04%
2018/01/24	2	30.85	1	30.70	30.95	1	4,694	0.02%
2018/01/23	0	0.00	2	30.80	30.60	-2	4,728	-0.04%
2018/01/19	0	0.00	2	31.28	31.20	-2	4,811	-0.04%
2018/01/18	0	0.00	3	31.00	31.00	-3	4,819	-0.06%
2018/01/16	3	31.30	0	0.00	31.10	3	4,842	0.06%
2018/01/15	0	0.00	2	31.05	31.25	-2	4,839	-0.04%
2018/01/11	2	30.28	0	0.00	30.00	2	4,895	0.04%
2018/01/10	7	30.95	0	0.00	30.75	7	4,931	0.14%
2018/01/08	0	0.00	1	32.35	31.60	-1	4,948	-0.02%
2018/01/05	1	33.60	4	33.76	33.20	-3	4,898	-0.06%
2018/01/04	5	32.42	2	32.20	32.70	3	4,675	0.06%
2018/01/03	1	31.85	0	0.00	31.70	1	4,688	0.02%