敦泰 (3545)-康和-南崁券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
84.4
漲跌
▼0.8
漲幅
-0.94%
成交量
1,087張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－康和-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

康和-南崁券商分點個股進出
康和-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	1	83.30	83.40	-1	4,179	-0.02%
2024/04/22	0	80.20	0	0.00	79.60	0	4,237	0.00%
2024/04/19	0	0.00	3	82.93	81.70	-3	4,254	-0.07%
2024/04/18	0	84.73	0	0.00	84.50	0	4,240	0.00%
2024/04/16	0	84.04	1	84.30	83.80	-1	4,277	-0.02%
2024/04/15	0	87.95	1	87.51	87.30	-1	4,266	-0.02%
2024/04/12	0	89.70	0	0.00	89.30	0	4,259	0.00%
2024/04/11	1	90.80	1	89.90	89.80	0	4,268	0.00%
2024/04/10	0	0.00	1	91.50	92.50	-1	4,256	-0.02%
2024/04/09	0	0.00	2	90.20	90.60	-2	4,263	-0.05%
2024/04/08	0	90.70	0	0.00	90.30	0	4,294	0.00%
2024/04/01	0	0.00	1	94.60	94.90	-1	4,518	-0.02%
2024/03/27	1.4	95.69	0	0.00	95.30	1.4	4,531	0.03%
2024/03/26	0	95.00	0	0.00	94.70	0	4,513	0.00%
2024/03/25	2	95.31	1	94.80	95.20	1	4,464	0.02%
2024/03/22	1	93.30	0	0.00	92.70	1	4,389	0.02%
2024/03/21	0	88.85	0	0.00	90.50	0	4,366	0.00%
2024/03/19	2	91.80	0	0.00	91.20	2	4,390	0.05%
2024/03/18	1.3	91.18	1	92.38	93.00	0.3	4,413	0.01%
2024/03/15	0	90.30	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0.1	91.35	0	0.00	90.90	0.1	4,511	0.00%
2024/03/13	0	92.68	0	0.00	91.90	0	4,545	0.00%
2024/03/11	0	93.60	0	0.00	94.20	0	4,656	0.00%
2024/03/08	0	93.55	0	93.73	92.80	0	4,720	0.00%
2024/03/07	0.1	95.36	1	94.60	94.50	-1	4,795	-0.02%
2024/03/06	0.1	97.47	1	96.80	96.60	-0.9	4,979	-0.02%
2024/03/05	1	97.60	0	0.00	98.20	1	5,126	0.02%
2024/03/01	1	99.30	0	0.00	99.20	1	5,826	0.02%
2024/02/27	1.1	99.73	0.5	97.81	98.50	0.6	6,012	0.01%
2024/02/26	1.1	101.70	0	0.00	99.20	1.1	6,141	0.02%
2024/02/23	1.1	105.45	0	0.00	104.00	1.1	6,391	0.02%
2024/02/22	0	104.00	0	103.50	105.50	0	6,602	0.00%
2024/02/21	18	108.39	21	108.60	105.00	-3	7,258	-0.04%
2024/02/20	5	107.50	1	107.50	108.50	4	7,428	0.05%
2024/02/19	0	0.00	0.1	105.50	105.50	-0.1	7,523	0.00%
2024/02/15	1	101.99	1	101.50	101.50	0	8,435	0.00%
2024/02/05	3	99.67	0	0.00	99.20	3	8,495	0.04%
2024/02/01	1	97.90	1	98.80	96.50	0	8,497	0.00%
2024/01/31	5	102.50	5	101.50	99.10	0	8,589	0.00%
2024/01/29	0	99.80	0	0.00	101.00	0	8,867	0.00%
2024/01/26	0	101.00	0	0.00	99.80	0	8,900	0.00%
2024/01/25	2	101.27	2	102.75	100.50	0	8,998	0.00%
2024/01/24	2	108.47	3	105.33	102.00	-1	8,974	-0.01%
2024/01/23	1	106.00	1	103.50	108.00	0	8,928	0.00%
2024/01/19	1	98.10	0	0.00	97.60	1	8,852	0.01%
2024/01/18	0	98.10	0	98.20	97.80	0	8,842	0.00%
2024/01/17	0.5	100.00	0	99.40	98.80	0.5	8,872	0.01%
2024/01/16	0	0.00	0	101.00	101.00	0	8,856	0.00%
2024/01/15	0	0.00	0	103.00	102.50	0	8,851	0.00%
2024/01/12	0	103.50	1	103.50	103.00	-1	8,893	-0.01%
2024/01/10	1	105.00	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	1	104.00	103.50	-1	9,124	-0.01%
2024/01/08	0	0.00	0	105.00	104.00	0	9,124	0.00%
2024/01/04	0.1	104.98	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	10	107.35	1	106.00	106.00	9	9,143	0.10%
2024/01/02	1	112.50	0	0.00	107.50	1	9,154	0.01%
2023/12/27	1	110.00	2	111.75	113.00	-1	9,171	-0.01%
2023/12/25	0	0.00	0.1	108.50	108.00	-0.1	9,049	0.00%
2023/12/21	2	108.50	0	0.00	108.50	2	9,157	0.02%
2023/12/20	3	112.00	0	0.00	112.50	3	9,099	0.03%
2023/12/19	4.5	112.44	2	113.00	112.50	2.5	9,077	0.03%
2023/12/18	3	115.00	2	115.50	114.50	1	9,072	0.01%
2023/12/15	4	114.63	0	0.00	114.00	4	9,089	0.04%
2023/12/13	7	116.43	0	0.00	116.50	7	9,494	0.07%
2023/12/11	3	118.00	0	0.00	119.50	3	9,534	0.03%
2023/12/07	3	120.00	0	0.00	121.50	3	9,597	0.03%
2023/12/06	3	123.50	1	123.00	122.50	2	9,693	0.02%
2023/12/05	1	124.50	0	0.00	123.00	1	9,620	0.01%
2023/12/04	1	126.00	4.8	125.76	124.00	-3.8	9,548	-0.04%
2023/12/01	4	129.88	1	134.00	126.50	3	9,487	0.03%
2023/11/30	0	0.00	1	132.00	129.00	-1	9,439	-0.01%
2023/11/29	3	129.67	3	130.33	129.00	0	9,273	0.00%
2023/11/28	17	128.32	17	128.71	132.50	0	8,835	0.00%
2023/11/27	2	123.25	7	124.71	120.50	-5	8,525	-0.06%
2023/11/24	10	124.80	5	125.70	125.00	5	8,391	0.06%
2023/11/22	9	127.00	19	121.24	123.50	-10	8,077	-0.12%
2023/11/21	14	119.86	8	119.38	120.00	6	7,731	0.08%
2023/11/20	5.3	118.67	4	117.75	118.50	1.3	7,474	0.02%
2023/11/17	1	106.50	2	111.17	114.00	-1	6,753	-0.02%
2023/11/16	3	101.50	5	102.70	104.00	-2	6,357	-0.03%
2023/11/15	11	98.95	13	100.52	101.00	-2	6,083	-0.03%
2023/11/14	4.5	93.61	5	92.63	95.00	-0.5	5,613	-0.01%
2023/11/13	2.1	86.39	2	86.80	87.40	0.1	5,040	0.00%
2023/11/09	0	0.00	6	86.50	86.20	-6	4,887	-0.12%
2023/11/08	3	86.00	0	0.00	85.20	3	4,798	0.06%
2023/11/07	7	86.11	1	87.80	87.80	6	4,648	0.13%
2023/11/06	0	0.00	4	84.33	84.60	-4	4,454	-0.09%
2023/11/02	1	82.50	3	82.67	82.50	-2	4,213	-0.05%
2023/11/01	0	0.00	1	81.10	81.90	-1	4,076	-0.02%
2023/10/31	3	82.27	2	82.65	80.60	1	4,025	0.02%
2023/10/30	2	82.60	5	82.12	81.60	-3	3,916	-0.08%
2023/10/27	0	77.90	0	0.00	77.60	0	3,800	0.00%
2023/10/26	1	79.40	0	0.00	78.80	1	3,783	0.03%
2023/10/25	0	0.00	1	80.40	81.10	-1	3,776	-0.03%
2023/10/20	1	80.00	0	0.00	80.70	1	3,753	0.03%
2023/10/19	0	0.00	2	82.25	82.00	-2	3,700	-0.05%
2023/10/17	0	0.00	3	80.40	79.50	-3	3,552	-0.08%
2023/10/12	1	79.60	0	0.00	78.70	1	3,452	0.03%
2023/10/11	3	79.63	2	82.80	78.80	1	3,445	0.03%
2023/10/06	2	81.10	0	0.00	81.20	2	3,413	0.06%
2023/10/03	0	0.00	8	78.94	80.50	-8	3,340	-0.24%
2023/09/28	4	76.60	0	0.00	75.60	4	3,210	0.12%
2023/09/27	5	78.10	5	80.02	77.80	0	3,180	0.00%
2023/09/26	3	78.17	1	77.60	77.40	2	3,067	0.07%
2023/09/22	1	77.50	1	78.70	78.70	0	3,059	0.00%
2023/09/21	4	78.75	1	80.30	78.70	3	3,040	0.10%
2023/09/20	2	81.95	0	0.00	79.10	2	2,972	0.07%
2023/09/19	4	82.18	2	82.10	81.40	2	2,883	0.07%
2023/09/18	6	81.90	12	82.18	82.30	-6	2,756	-0.22%
2023/09/15	2	79.60	1	79.90	78.70	1	2,391	0.04%
2023/09/14	0	0.00	4	78.05	78.40	-4	2,341	-0.17%
2023/09/13	2	74.90	4	76.35	76.90	-2	2,285	-0.09%
2023/09/12	7	76.47	2	76.45	76.00	5	2,250	0.22%
2023/09/11	1	76.10	10	77.66	79.00	-9	2,131	-0.42%
2023/09/08	1	73.10	1	73.20	73.60	0	1,974	0.00%
2023/09/06	2	75.30	2	75.70	74.80	0	2,032	0.00%
2023/09/05	5	75.30	10	75.90	75.00	-5	1,975	-0.25%
2023/09/04	0	0.00	5	73.00	73.70	-5	1,790	-0.28%
2023/08/31	0	0.00	1	72.40	72.40	-1	1,793	-0.06%
2023/08/30	0	0.00	2	71.10	71.40	-2	1,794	-0.11%
2023/08/18	2	70.40	0	0.00	70.00	2	2,004	0.10%
2023/08/16	0	0.00	3	69.93	69.40	-3	2,040	-0.15%
2023/08/14	4	66.68	0	0.00	65.70	4	2,073	0.19%
2023/08/09	1	70.10	1	70.00	70.00	0	2,130	0.00%
2023/08/08	1	71.00	0	0.00	70.70	1	2,125	0.05%
2023/08/07	1	71.30	0	0.00	72.00	1	2,154	0.05%
2023/08/04	1	71.10	1	72.10	72.10	0	2,211	0.00%
2023/07/28	5	72.88	2	73.40	73.10	3	2,435	0.12%
2023/07/21	2	71.10	0	0.00	71.90	2	2,454	0.08%
2023/07/14	1	71.50	0	0.00	71.00	1	2,667	0.04%
2023/07/07	2	75.10	0	0.00	75.40	2	3,481	0.06%
2023/07/05	8	77.58	0	0.00	77.50	8	3,792	0.21%
2023/07/04	0	0.00	2	78.60	78.50	-2	4,011	-0.05%
2023/07/03	2	77.30	0	0.00	77.20	2	4,030	0.05%
2023/06/20	1	79.90	2	80.15	79.80	-1	4,207	-0.02%
2023/06/13	1	85.40	0	0.00	85.00	1	4,690	0.02%
2023/06/12	0	0.00	1	85.10	85.50	-1	4,682	-0.02%
2023/06/07	1	84.50	0	0.00	84.50	1	4,753	0.02%
2023/05/19	0	0.00	1	80.60	80.10	-1	5,370	-0.02%
2023/05/16	1	77.60	1	78.10	77.10	0	5,439	0.00%
2023/05/15	0	0.00	1	74.30	74.30	-1	5,379	-0.02%
2023/05/11	0	0.00	1	74.10	74.10	-1	5,389	-0.02%
2023/05/10	1	74.10	3	75.23	75.70	-2	5,416	-0.04%
2023/05/09	9	74.30	7	74.50	73.80	2	5,407	0.04%
2023/05/05	0	0.00	1	78.60	80.50	-1	5,271	-0.02%
2023/05/04	0	0.00	1	79.00	78.00	-1	5,318	-0.02%
2023/05/03	0	0.00	2	78.50	78.50	-2	5,364	-0.04%
2023/04/25	1	82.00	0	0.00	79.00	1	5,334	0.02%
2023/04/21	1	81.60	0	0.00	81.50	1	5,285	0.02%
2023/04/18	4	88.15	0	0.00	87.80	4	5,295	0.08%
2023/04/17	3	89.17	0	0.00	89.30	3	5,247	0.06%
2023/04/14	1	89.40	0	0.00	89.40	1	5,271	0.02%
2023/04/13	2	89.55	1	89.10	87.80	1	5,269	0.02%
2023/04/12	7	90.96	10	91.18	91.40	-3	5,117	-0.06%
2023/04/11	1	84.10	10	85.66	86.90	-9	4,723	-0.19%
2023/04/10	4	81.85	0	0.00	81.70	4	4,506	0.09%
2023/04/07	2	82.25	8	82.40	83.00	-6	4,459	-0.13%
2023/03/28	0	0.00	1	78.80	78.80	-1	4,247	-0.02%
2023/03/27	1	78.90	0	0.00	78.50	1	4,226	0.02%
2023/03/24	0	0.00	1	78.50	78.50	-1	4,260	-0.02%
2023/03/23	0	0.00	1	78.00	77.50	-1	4,255	-0.02%
2023/03/22	1	79.10	1	78.80	78.80	0	4,202	0.00%
2023/03/21	6	82.18	6	83.52	80.90	0	4,105	0.00%
2023/03/20	1	77.50	1	76.80	81.00	0	3,858	0.00%
2023/03/16	1	75.40	0	0.00	74.60	1	3,706	0.03%
2023/03/13	0	0.00	1	73.20	76.30	-1	3,722	-0.03%
2023/03/07	4	76.23	4	76.13	76.10	0	3,711	0.00%
2023/03/02	2	74.95	0	0.00	74.70	2	3,712	0.05%
2023/03/01	1	75.50	0	0.00	76.90	1	3,645	0.03%
2023/02/22	9	73.70	1	75.00	73.20	8	3,597	0.22%
2023/02/21	1	77.50	2	77.20	77.00	-1	3,620	-0.03%
2023/02/20	1	75.20	14	74.94	75.20	-13	3,691	-0.35%
2023/02/17	2	72.80	11	73.95	74.00	-9	4,151	-0.22%
2023/02/16	1	69.70	16	71.13	72.60	-15	4,027	-0.37%
2023/02/15	1	68.50	1	68.60	68.60	0	4,068	0.00%
2023/02/14	1	69.70	1	70.60	69.50	0	4,204	0.00%
2023/02/13	1	70.20	0	0.00	70.30	1	4,815	0.02%
2023/02/10	2	70.10	2	69.50	69.50	0	5,014	0.00%
2023/02/09	0	0.00	1	71.60	70.50	-1	5,118	-0.02%
2023/02/08	3	70.60	2	71.80	71.50	1	5,150	0.02%
2023/01/31	0	0.00	50	66.50	66.90	-50	5,197	-0.96%
2023/01/30	0	0.00	2	65.50	65.50	-2	5,194	-0.04%
2023/01/16	0	0.00	10	62.50	62.60	-10	5,283	-0.19%
2023/01/13	2	63.35	0	0.00	62.40	2	5,404	0.04%
2023/01/11	1	63.60	1	64.00	64.00	0	5,609	0.00%
2023/01/05	0	0.00	2	62.00	61.80	-2	5,979	-0.03%
2023/01/04	1	62.90	1	63.70	62.20	0	5,993	0.00%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/22	0	0.00	2	57.60	58.10	-2	5,827	-0.03%
2022/12/20	13	58.43	1	56.50	56.50	12	5,857	0.20%
2022/12/19	1	59.10	1	59.50	59.50	0	5,850	0.00%
2022/12/16	10	60.50	0	0.00	60.50	10	5,835	0.17%
2022/12/14	1	63.00	0	0.00	62.80	1	5,761	0.02%
2022/12/09	10	63.70	0	0.00	63.70	10	5,724	0.17%
2022/12/01	0	0.00	1	68.00	68.00	-1	5,641	-0.02%
2022/11/30	11	64.52	2	65.70	65.70	9	5,581	0.16%
2022/11/25	0	0.00	1	66.30	65.20	-1	5,617	-0.02%
2022/11/24	2	65.90	0	0.00	66.10	2	5,615	0.04%
2022/11/22	1	64.10	6	64.35	63.60	-5	5,568	-0.09%
2022/11/18	0	0.00	1	67.60	67.60	-1	5,540	-0.02%
2022/11/17	0	0.00	1	69.00	68.30	-1	5,558	-0.02%
2022/11/16	8	67.09	7	68.86	69.00	1	5,487	0.02%
2022/11/15	326	62.70	327	64.74	67.40	-1	5,320	-0.02%	大買/大賣/
2022/11/14	2	67.50	0	0.00	67.50	2	4,863	0.04%
2022/11/11	1	75.80	22	76.25	75.00	-21	4,998	-0.42%
2022/11/10	19	75.81	13	74.95	75.00	6	4,862	0.12%
2022/11/09	53	77.61	23	78.06	76.80	30	4,819	0.62%
2022/11/08	0	0.00	5	75.84	76.50	-5	4,351	-0.11%
2022/11/07	0	0.00	11	69.45	69.60	-11	4,334	-0.25%
2022/11/04	1	65.30	0	0.00	66.60	1	4,277	0.02%
2022/11/03	1	67.00	1	67.00	67.00	0	4,307	0.00%
2022/11/02	20	67.80	0	0.00	67.80	20	4,309	0.46%
2022/11/01	25	68.18	20	68.00	68.00	5	4,366	0.11%
2022/10/31	3	69.40	3	69.50	68.50	0	4,354	0.00%
2022/10/28	6	70.33	3	68.00	67.00	3	4,338	0.07%
2022/10/27	2	72.50	6	72.30	72.90	-4	4,307	-0.09%
2022/10/26	4	68.40	3	70.30	70.00	1	4,326	0.02%
2022/10/25	6	69.67	4	69.03	68.60	2	4,422	0.05%
2022/10/24	14	71.13	3	69.50	69.50	11	4,469	0.25%
2022/10/21	10	72.00	263	70.62	69.90	-253	4,596	-5.50%	大賣/鉅額交易
2022/10/20	73	73.85	2	74.20	74.00	71	4,546	1.56%
2022/10/19	2	73.80	1	74.30	74.90	1	4,500	0.02%
2022/10/18	197	73.79	10	73.62	74.00	187	4,386	4.26%	大買/鉅額交易
2022/10/17	2	68.05	2	68.15	70.80	0	4,107	0.00%
2022/10/11	9	65.90	1	66.00	65.40	8	4,023	0.20%
2022/10/07	1	69.00	0	0.00	67.90	1	4,017	0.02%
2022/10/04	0	0.00	1	64.10	64.80	-1	4,013	-0.02%
2022/10/03	3	60.70	3	61.50	61.70	0	4,018	0.00%
2022/09/30	3	59.20	3	60.10	61.00	0	4,083	0.00%
2022/09/28	1	61.80	1	59.70	59.70	0	4,243	0.00%
2022/09/20	0	0.00	5	68.80	68.70	-5	4,489	-0.11%
2022/09/19	0	0.00	6	69.10	68.60	-6	4,527	-0.13%
2022/09/14	0	0.00	1	71.40	71.10	-1	4,722	-0.02%
2022/09/13	0	0.00	6	71.10	71.10	-6	4,779	-0.13%
2022/09/12	1	71.00	10	70.85	70.70	-9	4,887	-0.18%
2022/09/08	0	0.00	11	69.26	69.90	-11	4,964	-0.22%
2022/09/07	0	0.00	1	68.10	68.30	-1	4,991	-0.02%
2022/09/06	1	70.30	0	0.00	69.50	1	4,993	0.02%
2022/09/05	10	73.10	0	0.00	71.90	10	4,984	0.20%
2022/09/02	1	77.00	0	0.00	76.10	1	4,963	0.02%
2022/09/01	0	0.00	2	75.40	75.10	-2	4,958	-0.04%
2022/08/31	10	75.60	0	0.00	77.00	10	4,952	0.20%
2022/08/29	2	74.50	13	74.52	74.30	-11	4,984	-0.22%
2022/08/26	1	78.30	1	77.30	77.30	0	4,987	0.00%
2022/08/24	12	78.09	10	78.00	78.00	2	5,252	0.04%
2022/08/23	10	76.60	10	76.50	76.60	0	5,210	0.00%
2022/08/22	5	77.86	0	0.00	77.80	5	5,185	0.10%
2022/08/19	19	77.94	1	78.50	77.90	18	5,145	0.35%
2022/08/18	3	77.23	4	77.70	77.80	-1	5,075	-0.02%
2022/08/17	1	76.70	0	0.00	75.10	1	4,915	0.02%
2022/08/16	1	78.40	2	77.15	76.00	-1	4,912	-0.02%
2022/08/15	2	78.25	5	77.80	78.50	-3	4,862	-0.06%
2022/08/12	3	73.73	2	74.80	75.20	1	4,746	0.02%
2022/08/10	0	0.00	1	67.90	70.60	-1	4,606	-0.02%
2022/08/08	0.6	69.22	1	69.50	69.50	-0.5	4,547	-0.01%
2022/08/04	2	65.80	2	65.85	66.70	0	4,484	0.00%
2022/08/03	1	67.60	1	67.70	67.70	0	4,456	0.00%
2022/08/02	3	67.40	0	0.00	66.60	3	4,450	0.07%
2022/08/01	2	69.70	1	69.90	69.90	1	4,395	0.02%
2022/07/29	2	74.70	0	0.00	74.10	2	4,285	0.05%
2022/07/28	3	78.03	0	0.00	76.60	3	4,233	0.07%
2022/07/21	1	102.50	1	102.00	102.50	0	4,139	0.00%
2022/07/19	0	0.00	1	95.00	98.60	-1	4,288	-0.02%
2022/07/18	1	93.70	1	93.00	95.60	0	4,245	0.00%
2022/07/13	0	0.00	1	90.10	89.30	-1	4,230	-0.02%
2022/07/12	1	87.40	0	87.00	86.60	1	4,242	0.02%
2022/07/08	2	89.85	1	89.60	90.60	1	4,246	0.02%
2022/07/07	1	85.20	1	86.60	87.80	0	4,192	0.00%
2022/07/06	1	87.50	1	88.00	86.20	0	4,143	0.00%
2022/06/28	1	94.70	0	0.00	94.70	1	3,986	0.03%
2022/06/23	2	91.95	2	92.90	91.70	0	3,908	0.00%
2022/06/22	0	0.00	1	94.40	91.70	-1	3,866	-0.03%
2022/06/21	1	97.70	0	96.00	97.50	1	3,801	0.03%
2022/06/20	0	0.00	11	97.85	93.60	-11	3,775	-0.29%
2022/06/17	0	0.00	2	101.50	102.00	-2	3,668	-0.05%
2022/06/13	10	114.50	1	115.00	115.00	9	3,650	0.25%
2022/06/02	2	119.75	0	0.00	119.00	2	3,742	0.05%
2022/06/01	4	120.88	47	118.30	121.00	-43	3,709	-1.16%
2022/05/31	9	114.67	8	115.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	0	112.00	111.50	0	3,558	0.00%
2022/05/25	2	110.00	1	109.00	110.00	1	3,758	0.03%
2022/05/24	20	112.40	0	0.00	109.50	20	4,117	0.49%
2022/05/23	11	112.50	0	0.00	113.00	11	4,198	0.26%
2022/05/20	10	115.50	0	0.00	115.50	10	4,183	0.24%
2022/05/19	5	117.60	0	0.00	118.50	5	4,166	0.12%
2022/05/18	1	117.00	8	118.38	118.50	-7	4,147	-0.17%
2022/05/17	1	114.50	10	115.00	115.00	-9	4,103	-0.22%
2022/05/16	2	115.75	2	113.00	113.00	0	4,113	0.00%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	116.00	114.50	-1	4,183	-0.02%
2022/05/11	3	115.00	0	0.00	114.50	3	4,171	0.07%
2022/05/10	3	117.00	0	0.00	117.50	3	4,182	0.07%
2022/05/09	10	113.00	0	0.00	113.00	10	4,171	0.24%
2022/05/04	0	0.00	0	118.00	119.00	0	4,159	0.00%
2022/05/03	1	115.50	1	116.50	117.00	0	4,139	0.00%
2022/04/26	3	123.00	13	121.69	119.00	-10	4,020	-0.25%
2022/04/25	11	116.14	3	116.83	118.50	8	3,885	0.21%
2022/04/21	6	123.50	6	124.33	125.50	0	3,937	0.00%
2022/04/20	0.2	122.50	0	122.00	122.50	0.2	3,919	0.00%
2022/04/12	6	126.42	40	127.19	128.00	-34	4,364	-0.78%
2022/04/07	2	135.50	4	135.50	131.00	-2	4,502	-0.04%
2022/04/01	0	0.00	2	144.50	145.00	-2	4,538	-0.04%
2022/03/30	2	148.50	0	0.00	148.00	2	4,706	0.04%
2022/03/25	2	151.00	0	0.00	149.50	2	4,806	0.04%
2022/03/24	0	0.00	2	151.00	152.00	-2	4,901	-0.04%
2022/03/23	0	0.00	2	152.00	151.50	-2	4,982	-0.04%
2022/03/17	2	148.25	1	148.00	148.00	1	5,245	0.02%
2022/03/16	0	0.00	2	144.50	145.00	-2	5,277	-0.04%
2022/03/15	1	145.50	0	0.00	144.00	1	5,332	0.02%
2022/03/09	0.2	145.00	0	0.00	146.00	0.2	5,782	0.00%
2022/03/08	0	0.00	1	145.50	142.50	-1	5,897	-0.02%
2022/03/07	0	0.00	1	147.50	147.00	-1	5,927	-0.02%
2022/03/04	7	154.00	0	0.00	153.00	7	5,994	0.12%
2022/03/02	3	156.00	3	156.83	156.50	0	6,211	0.00%
2022/02/25	74	158.01	47	153.15	152.00	27	6,280	0.43%
2022/02/24	2	154.25	0	0.00	156.00	2	6,265	0.03%
2022/02/23	2	153.50	38	154.00	154.50	-36	6,083	-0.59%
2022/02/18	1	147.00	0	0.00	150.00	1	8,235	0.01%
2022/02/09	1	154.50	1	156.00	156.50	0	8,765	0.00%
2022/01/24	0	0.00	1	144.00	149.50	-1	9,426	-0.01%
2022/01/12	3	154.50	3	154.17	156.00	0	11,081	0.00%
2022/01/11	3	160.00	3	158.33	159.00	0	11,147	0.00%
2022/01/10	1	161.99	0	0.00	163.50	1	11,206	0.01%
2022/01/07	33	160.39	14	159.29	159.00	19	11,373	0.17%
2022/01/06	23	163.52	11	162.50	163.00	12	11,458	0.10%
2022/01/05	8	168.19	2	168.00	167.50	6	11,517	0.05%
2022/01/04	3	174.17	3	172.33	172.50	0	11,520	0.00%
2022/01/03	0	0.00	2	174.25	176.50	-2	11,503	-0.02%
2021/12/30	11	171.59	14	171.82	171.50	-3	11,577	-0.03%
2021/12/29	10	171.50	10	171.75	171.00	0	11,897	0.00%
2021/12/28	15	173.33	11	172.50	171.00	4	12,314	0.03%
2021/12/27	4	170.75	2	171.00	173.00	2	12,392	0.02%
2021/12/23	1	170.50	0	0.00	170.50	1	12,641	0.01%
2021/12/21	1	172.50	1	172.50	172.50	0	12,817	0.00%
2021/12/20	1	171.00	2	171.00	170.50	-1	12,865	-0.01%
2021/12/17	2	171.00	0	0.00	170.00	2	12,878	0.02%
2021/12/16	2	172.50	1	172.00	173.00	1	12,975	0.01%
2021/12/14	1	163.50	0	0.00	160.50	1	12,907	0.01%
2021/12/13	1	166.50	1	167.50	167.00	0	12,940	0.00%
2021/12/09	1	171.00	1	169.50	169.00	0	13,075	0.00%
2021/12/07	5	173.90	6	172.25	173.00	-1	13,391	-0.01%
2021/12/06	1	173.50	1	174.00	172.50	0	13,493	0.00%
2021/12/03	4	169.38	19	169.45	170.50	-15	13,607	-0.11%
2021/12/02	0	0.00	1	167.50	166.50	-1	13,776	-0.01%
2021/12/01	2	167.75	0	0.00	169.50	2	14,020	0.01%
2021/11/30	8	166.13	5	167.80	166.00	3	14,345	0.02%
2021/11/29	0	0.00	6	158.50	163.50	-6	14,557	-0.04%
2021/11/26	4	165.38	2	165.00	162.50	2	14,708	0.01%
2021/11/25	31	169.56	29	168.47	168.00	2	15,011	0.01%
2021/11/24	2	167.50	19	167.26	169.00	-17	15,081	-0.11%
2021/11/22	18.3	175.34	5	175.80	176.50	13.3	15,337	0.09%
2021/11/19	29	177.07	17	173.62	172.50	12	15,709	0.08%
2021/11/18	76.1	177.81	75	179.55	173.50	1.1	15,879	0.01%
2021/11/17	12	166.58	8	166.94	171.50	4	15,099	0.03%
2021/11/16	0	0.00	5	155.50	156.00	-5	14,940	-0.03%
2021/11/15	16	158.69	12	156.75	156.50	4	15,536	0.03%
2021/11/12	0	0.00	10	156.50	155.00	-10	16,770	-0.06%
2021/11/09	25	155.62	19	155.18	155.50	6	17,489	0.03%
2021/11/08	6	149.00	6	152.00	152.00	0	17,513	0.00%
2021/11/05	5	146.00	4	150.00	148.50	1	17,807	0.01%
2021/11/04	9	146.17	8	144.50	144.50	1	18,007	0.01%
2021/11/03	8	146.25	8	148.13	148.50	0	18,247	0.00%
2021/11/02	0	0.00	6	145.08	144.00	-6	18,473	-0.03%
2021/11/01	2	155.49	0	0.00	150.00	2	18,641	0.01%
2021/10/29	14	166.14	6	162.67	160.00	8	18,846	0.04%
2021/10/28	2	163.25	4	165.88	164.00	-2	19,154	-0.01%
2021/10/27	3	157.17	2	156.75	158.50	1	19,858	0.01%
2021/10/26	0	0.00	2	154.75	152.50	-2	20,775	-0.01%
2021/10/25	8	145.75	6	146.67	149.00	2	21,535	0.01%
2021/10/22	11	150.27	11	149.64	148.00	0	22,191	0.00%
2021/10/21	3	155.00	3	151.17	151.00	0	22,793	0.00%
2021/10/20	2	146.00	2	147.00	147.00	0	23,424	0.00%
2021/10/19	4	144.00	15	145.87	145.50	-11	24,926	-0.04%
2021/10/18	1	142.50	13	139.50	143.00	-12	25,500	-0.05%
2021/10/15	28	142.04	16	139.22	141.00	12	25,649	0.05%
2021/10/14	12	135.71	1	139.00	139.00	11	25,598	0.04%
2021/10/13	0	0.00	2	134.25	134.00	-2	25,541	-0.01%
2021/10/08	11	147.36	13	148.08	145.00	-2	25,639	-0.01%
2021/10/07	15	146.37	15	146.40	147.00	0	25,668	0.00%
2021/10/06	20	147.70	7	141.50	140.00	13	25,703	0.05%
2021/10/05	11	141.77	13	144.93	150.50	-2	25,490	-0.01%
2021/10/04	0	0.00	4.4	142.09	139.50	-4.4	25,173	-0.02%
2021/10/01	4	153.50	5	147.70	148.50	-1	25,123	0.00%
2021/09/30	2	155.00	0	0.00	155.00	2	25,106	0.01%
2021/09/28	1	166.00	1	168.00	162.00	0	25,688	0.00%
2021/09/23	9	160.56	9.2	161.42	161.00	-0.2	26,339	0.00%
2021/09/22	1	161.01	2	162.00	160.50	-1	26,604	0.00%
2021/09/16	1	166.51	4	167.25	165.50	-3	27,110	-0.01%
2021/09/15	3	165.51	7	165.43	165.00	-4	27,266	-0.01%
2021/09/14	3	177.67	3	177.00	176.50	0	27,647	0.00%
2021/09/13	10	180.55	3	183.50	175.00	7	28,072	0.02%
2021/09/10	5	181.70	2	183.50	179.00	3	28,528	0.01%
2021/09/08	0	171.50	0	0.00	169.00	0	28,671	0.00%
2021/09/07	0	176.50	8	174.94	176.50	-8	29,141	-0.03%
2021/09/06	17	174.21	19	174.32	174.50	-2	29,420	-0.01%
2021/09/03	0	189.00	2	181.50	180.50	-2	29,785	-0.01%
2021/09/02	11	191.68	8	188.63	186.00	3	30,498	0.01%
2021/09/01	2	194.75	7	194.14	195.50	-5	31,476	-0.02%
2021/08/31	5	194.30	5	193.00	191.50	0	32,096	0.00%
2021/08/30	3.1	190.16	1	192.50	189.00	2.1	32,647	0.01%
2021/08/27	8	189.95	10	190.00	190.50	-2	33,242	-0.01%
2021/08/26	19	191.03	5	189.80	190.50	14	34,115	0.04%
2021/08/25	9.2	191.47	8	192.94	193.50	1.2	35,424	0.00%
2021/08/24	9	195.17	7	191.43	190.00	2	35,921	0.01%
2021/08/23	4	200.38	2	201.00	202.00	2	36,217	0.01%
2021/08/20	7	193.71	3	192.50	190.50	4	36,492	0.01%
2021/08/19	15	197.41	13	198.42	189.50	2	36,702	0.01%
2021/08/18	17	197.77	15	198.40	208.00	2	36,877	0.01%
2021/08/17	1	215.00	2	208.25	207.50	-1	37,064	0.00%
2021/08/16	2	220.00	3	222.67	221.00	-1	37,988	0.00%
2021/08/13	10	236.35	10	233.35	224.00	0	38,240	0.00%
2021/08/12	10	238.40	5	236.90	236.50	5	38,758	0.01%
2021/08/11	11	244.27	7	240.57	237.00	4	39,687	0.01%
2021/08/10	10	254.15	6	252.25	248.50	4	39,841	0.01%
2021/08/09	6	259.67	3	267.17	252.00	3	40,193	0.01%
2021/08/06	6	265.42	11	270.00	269.50	-5	41,121	-0.01%
2021/08/05	18	266.44	13	269.58	265.50	5	41,868	0.01%
2021/08/04	8	277.25	6	280.33	274.00	2	42,818	0.00%
2021/08/03	16	284.56	14	286.00	282.50	2	42,779	0.00%
2021/08/02	22	285.68	22	287.14	280.00	0	42,832	0.00%
2021/07/30	21	286.31	27	282.39	276.50	-6	42,231	-0.01%
2021/07/29	35	260.64	45	268.44	275.00	-10	41,722	-0.02%
2021/07/28	22.2	270.48	5	276.30	261.00	17.2	41,284	0.04%
2021/07/27	12	278.34	15	281.29	290.00	-3	41,322	-0.01%
2021/07/26	40	280.69	37	282.04	276.00	3	40,993	0.01%
2021/07/23	21	257.38	29	268.45	270.50	-8	40,197	-0.02%
2021/07/22	5	240.00	20.4	243.54	246.00	-15.4	39,107	-0.04%
2021/07/21	2	219.50	10	222.05	224.00	-8	38,837	-0.02%
2021/07/20	9	219.06	5	217.60	214.00	4	39,098	0.01%
2021/07/19	8	224.94	10	226.50	226.00	-2	39,414	-0.01%
2021/07/16	0	0.00	1	225.50	225.50	-1	39,721	0.00%
2021/07/15	12	216.92	12	219.38	224.50	0	40,297	0.00%
2021/07/14	2	214.50	3	212.67	215.50	-1	41,013	0.00%
2021/07/13	6	217.50	7	215.43	210.00	-1	41,311	0.00%
2021/07/12	5	223.30	2	221.00	221.00	3	42,235	0.01%
2021/07/09	1	220.51	1	222.00	220.50	0	43,038	0.00%
2021/07/08	6	227.66	6	226.17	225.00	0	43,962	0.00%
2021/07/07	7	234.14	4	227.63	224.00	3	44,613	0.01%
2021/07/06	7	234.14	6	232.00	231.00	1	45,041	0.00%
2021/07/05	13	234.19	23	239.13	238.50	-10	45,758	-0.02%
2021/07/02	4	227.00	6	227.58	228.00	-2	45,754	0.00%
2021/07/01	15.1	226.38	17	228.82	222.00	-1.9	45,948	0.00%
2021/06/30	19	223.16	19	225.58	226.00	0	46,289	0.00%
2021/06/29	19	231.73	10	233.80	219.00	9	46,999	0.02%
2021/06/28	12	228.88	9	228.89	233.00	3	46,737	0.01%
2021/06/25	10	220.60	13	221.58	220.00	-3	46,470	-0.01%
2021/06/24	8	218.43	18	215.92	217.00	-10	46,369	-0.02%
2021/06/23	21	219.19	28	220.04	217.50	-7	46,246	-0.02%
2021/06/22	13	214.19	16	213.59	212.50	-3	45,753	-0.01%
2021/06/21	11	211.91	6	208.08	208.00	5	45,360	0.01%
2021/06/18	12	226.25	7	225.36	222.50	5	44,912	0.01%
2021/06/17	20	223.78	19	226.45	228.50	1	44,681	0.00%
2021/06/16	24	236.42	13	233.31	223.00	11	44,410	0.02%
2021/06/15	16	242.59	18	244.81	242.50	-2	43,982	0.00%
2021/06/11	11	244.14	13	244.15	241.00	-2	44,896	0.00%
2021/06/10	9	247.06	3	251.00	240.00	6	44,973	0.01%
2021/06/09	25	235.90	30	240.18	248.00	-5	44,862	-0.01%
2021/06/08	9	239.83	5	241.20	230.50	4	44,752	0.01%
2021/06/07	7	227.93	13	235.73	238.00	-6	44,289	-0.01%
2021/06/04	11	226.77	14	229.00	226.50	-3	43,743	-0.01%
2021/06/03	15	224.47	17	226.38	230.00	-2	43,243	0.00%
2021/06/02	29	228.78	13	226.88	216.00	16	42,269	0.04%
2021/06/01	5	227.90	7	228.21	232.50	-2	40,906	0.00%
2021/05/31	1	211.00	17	209.03	211.50	-16	39,973	-0.04%
2021/05/28	15	203.20	8.4	204.96	199.50	6.6	39,364	0.02%
2021/05/27	14	198.18	23	196.70	200.00	-9	39,070	-0.02%
2021/05/26	10	198.65	6	198.33	192.50	4	38,520	0.01%
2021/05/25	31	199.87	15	199.67	199.50	16	37,898	0.04%
2021/05/24	12	188.33	27	182.69	190.00	-15	36,643	-0.04%
2021/05/21	19	169.87	13	172.08	176.00	6	35,838	0.02%
2021/05/20	11	174.32	9	175.33	169.00	2	35,635	0.01%
2021/05/19	13	172.77	13	174.38	179.00	0	35,152	0.00%
2021/05/18	9	157.06	3	161.33	163.00	6	34,334	0.02%
2021/05/17	3	158.50	5	156.80	148.50	-2	34,113	-0.01%
2021/05/14	12	174.96	8	172.19	164.50	4	33,842	0.01%
2021/05/13	24	166.40	27	168.06	171.00	-3	32,760	-0.01%
2021/05/12	33	164.30	35	161.07	161.00	-2	31,940	-0.01%
2021/05/11	9	166.67	7	166.86	162.50	2	30,804	0.01%
2021/05/10	9	186.67	9	184.44	180.50	0	30,623	0.00%
2021/05/07	21	179.12	21	179.33	183.00	0	30,225	0.00%
2021/05/06	18	174.14	18	176.25	171.00	0	29,853	0.00%
2021/05/05	16	186.22	12	188.67	172.50	4	29,380	0.01%
2021/05/04	21	180.31	20	178.55	191.50	1	29,111	0.00%
2021/05/03	7	190.07	5	191.00	179.50	2	28,545	0.01%
2021/04/29	4	199.13	5	201.40	199.00	-1	28,395	0.00%
2021/04/28	10	203.25	8	204.69	201.00	2	28,586	0.01%
2021/04/27	7	199.64	7	200.57	195.50	0	28,353	0.00%
2021/04/26	5	196.30	2	197.00	196.50	3	28,220	0.01%
2021/04/23	5	185.10	7	186.50	193.50	-2	28,108	-0.01%
2021/04/22	1	185.00	0	0.00	176.00	1	28,446	0.00%
2021/04/21	1	171.50	1	174.00	179.00	0	28,387	0.00%
2021/04/20	4	195.38	2	200.50	182.00	2	27,900	0.01%
2021/04/19	6	200.83	1	200.50	198.50	5	27,235	0.02%
2021/04/16	15	228.40	12	231.25	220.50	3	27,122	0.01%
2021/04/15	1	208.00	8	207.19	220.00	-7	26,314	-0.03%
2021/04/14	10	201.60	10	207.35	200.00	0	25,679	0.00%
2021/04/13	11	211.09	10	209.35	202.50	1	24,924	0.00%
2021/04/12	9	208.17	6	211.33	202.50	3	24,342	0.01%
2021/04/09	22	236.70	16	238.44	225.00	6	23,930	0.03%
2021/04/08	5	225.20	7	232.07	236.50	-2	23,464	-0.01%
2021/04/07	11	216.27	9	217.22	215.00	2	23,107	0.01%
2021/04/06	10	215.85	8	214.94	218.50	2	22,891	0.01%
2021/04/01	4	190.00	10	186.50	199.00	-6	22,675	-0.03%
2021/03/31	3	185.00	1	183.00	181.00	2	22,011	0.01%
2021/03/30	1	180.50	0	0.00	183.50	1	22,479	0.00%
2021/03/29	0	0.00	3	174.00	174.00	-3	22,643	-0.01%
2021/03/26	2	158.50	0	0.00	158.50	2	23,226	0.01%
2021/03/23	1	144.50	2	147.00	152.00	-1	23,801	0.00%
2021/03/22	0	0.00	1	153.00	154.00	-1	24,108	0.00%
2021/03/19	1	154.00	0	0.00	159.00	1	24,041	0.00%
2021/03/18	2	152.50	10.2	146.90	152.50	-8.2	23,912	-0.03%
2021/03/17	33	142.74	25	145.68	139.00	8	23,843	0.03%
2021/03/16	21	148.33	24.1	144.81	148.50	-3.1	22,616	-0.01%
2021/03/15	12	133.42	11.1	130.45	135.00	0.9	21,961	0.00%
2021/03/12	12	118.79	14.1	120.01	123.00	-2.1	21,016	-0.01%
2021/03/11	0	0.00	13	107.23	112.00	-13	19,953	-0.07%
2021/03/10	16	103.13	18	106.94	102.00	-2	19,630	-0.01%
2021/03/09	0	0.00	8	100.20	100.00	-8	19,296	-0.04%
2021/03/08	0	0.00	1	99.30	96.10	-1	19,365	-0.01%
2021/03/05	6	97.90	0	0.00	99.20	6	19,397	0.03%
2021/03/03	17	100.74	9	101.00	101.00	8	19,427	0.04%
2021/03/02	3	105.67	5	106.70	104.50	-2	19,354	-0.01%
2021/02/26	0	0.00	5	98.32	99.80	-5	19,082	-0.03%
2021/02/25	1	101.00	0	0.00	101.00	1	18,950	0.01%
2021/02/24	18	111.14	19	113.61	106.50	-1	18,832	-0.01%
2021/02/23	21	111.12	21	108.07	113.50	0	18,669	0.00%
2021/02/22	2	104.50	5	107.70	109.00	-3	18,470	-0.02%
2021/02/19	2	99.55	1	99.30	99.70	1	18,188	0.01%
2021/02/18	4	97.15	19	98.44	99.30	-15	17,890	-0.08%
2021/02/17	2	94.00	0	0.00	94.80	2	17,744	0.01%
2021/02/05	17	87.85	8	86.80	88.30	9	17,606	0.05%
2021/02/03	8	84.18	6	83.73	83.60	2	17,453	0.01%
2021/02/02	12	83.10	13	83.89	81.90	-1	17,654	-0.01%
2021/02/01	14	80.59	12	81.81	81.60	2	17,735	0.01%
2021/01/29	4	86.18	0	0.00	84.00	4	17,492	0.02%
2021/01/28	0	0.00	1.5	91.57	88.40	-1.5	17,286	-0.01%
2021/01/27	1	91.80	1	92.20	90.80	0	17,175	0.00%
2021/01/26	1	93.50	1	95.80	90.80	0	17,215	0.00%
2021/01/25	2	96.95	6	97.47	95.60	-4	16,996	-0.02%
2021/01/22	2	97.00	5.1	101.14	101.00	-3.1	17,006	-0.02%
2021/01/21	8	96.44	1	99.70	97.90	7	16,945	0.04%
2021/01/20	3	108.33	0	0.00	98.60	3	16,813	0.02%
2021/01/19	0	0.00	1	111.00	109.50	-1	16,898	-0.01%
2021/01/18	6	109.00	5	108.20	108.50	1	16,782	0.01%
2021/01/15	9	109.17	9	109.39	110.50	0	16,420	0.00%
2021/01/14	2	103.00	2	103.50	106.00	0	15,638	0.00%
2021/01/13	2	97.90	4	97.80	96.60	-2	15,309	-0.01%
2021/01/12	4	96.95	0	0.00	93.50	4	15,066	0.03%
2021/01/11	7	94.99	6	97.10	98.00	1	14,830	0.01%
2021/01/08	3	91.67	4	92.60	92.90	-1	14,485	-0.01%
2021/01/07	3	89.00	13	88.39	91.90	-10	14,161	-0.07%
2021/01/06	14	88.34	25	86.68	86.10	-11	13,867	-0.08%
2021/01/05	1	87.60	0	0.00	87.90	1	13,629	0.01%
2021/01/04	2	92.20	0	0.00	90.70	2	13,423	0.01%
2020/12/31	4	97.85	3	98.23	93.50	1	13,225	0.01%
2020/12/29	6	98.08	0	0.00	95.50	6	12,492	0.05%
2020/12/28	3	96.36	0.1	98.50	99.00	2.9	12,246	0.02%
2020/12/24	1	85.70	9	88.81	87.50	-8	11,465	-0.07%
2020/12/23	1	79.00	2	81.60	85.00	-1	10,799	-0.01%
2020/12/22	18	83.84	21	83.30	77.50	-3	10,442	-0.03%
2020/12/21	7	80.80	2	77.75	80.80	5	9,725	0.05%
2020/12/18	5	71.80	4	72.75	73.50	1	9,411	0.01%
2020/12/17	0	0.00	12	71.38	72.20	-12	9,180	-0.13%
2020/12/16	16	70.28	12	68.85	68.40	4	8,966	0.04%
2020/12/15	0	0.00	3	69.80	67.70	-3	8,530	-0.04%
2020/12/14	3	68.80	3	69.00	68.50	0	8,452	0.00%
2020/12/11	1	68.70	1	68.90	68.70	0	8,405	0.00%
2020/12/10	15	69.60	0	0.00	67.50	15	8,237	0.18%
2020/12/09	0	0.00	12	69.87	69.90	-12	8,013	-0.15%
2020/12/08	0	0.00	1	66.00	66.50	-1	7,848	-0.01%
2020/12/07	2	62.50	15	64.43	65.10	-13	7,784	-0.17%
2020/12/04	1	65.50	0	0.00	64.80	1	7,756	0.01%
2020/12/02	4	67.60	3	68.50	66.50	1	7,624	0.01%
2020/12/01	13	65.85	1	68.00	65.70	12	7,342	0.16%
2020/11/30	5	64.72	3	65.00	66.60	2	7,166	0.03%
2020/11/27	0	0.00	3	61.90	62.50	-3	6,971	-0.04%
2020/11/26	4	61.25	3	61.10	61.90	1	6,865	0.01%
2020/11/25	2	60.35	0	0.00	59.10	2	6,848	0.03%
2020/11/24	0	0.00	4.1	60.71	60.90	-4.1	6,805	-0.06%
2020/11/23	7	60.26	15	59.93	60.10	-8	6,790	-0.12%
2020/11/20	5	58.56	6	59.67	59.80	-1	6,750	-0.01%
2020/11/19	6	60.47	7.7	58.05	58.40	-1.7	6,661	-0.03%
2020/11/18	15	57.47	0	0.00	57.20	15	6,590	0.23%
2020/11/17	0	0.00	6	57.90	57.40	-6	6,694	-0.09%
2020/11/16	11	56.68	16	57.44	57.00	-5	6,670	-0.07%
2020/11/13	9	55.50	15.5	57.03	57.10	-6.5	6,614	-0.10%
2020/11/12	19	56.14	2	55.15	55.00	17	6,515	0.26%
2020/11/11	2	55.45	0	0.00	56.30	2	6,390	0.03%
2020/11/10	26	56.23	25.1	56.83	56.30	0.9	6,437	0.01%
2020/11/09	0	0.00	8	52.70	54.80	-8	6,022	-0.13%
2020/11/06	16	50.37	7	50.50	49.90	9	5,797	0.16%
2020/11/05	6	50.30	15	50.02	50.30	-9	5,845	-0.15%
2020/11/04	9	50.07	0	0.00	50.40	9	5,846	0.15%
2020/11/03	8	50.26	13	51.67	49.70	-5	5,814	-0.09%
2020/11/02	11	51.70	1	52.00	52.00	10	5,817	0.17%
2020/10/30	7	53.40	15	53.07	51.20	-8	5,847	-0.14%
2020/10/29	8	51.30	1	51.00	52.50	7	5,939	0.12%
2020/10/28	7	51.60	7	51.90	51.20	0	5,850	0.00%
2020/10/27	7	48.10	7	48.85	48.40	0	5,502	0.00%
2020/10/26	7	46.10	9	46.63	47.00	-2	5,212	-0.04%
2020/10/14	0	0.00	2	33.50	33.50	-2	5,038	-0.04%
2020/10/12	1	33.10	1	34.15	32.60	0	5,098	0.00%
2020/10/08	3	33.90	0	0.00	34.15	3	5,174	0.06%
2020/09/29	5	32.85	5	32.48	32.30	0	6,154	0.00%
2020/09/15	0	0.00	5	33.10	33.05	-5	8,308	-0.06%
2020/09/14	5	33.13	0	0.00	33.20	5	8,419	0.06%
2020/09/10	5	32.90	5	33.00	32.65	0	8,504	0.00%
2020/09/09	0	0.00	2	32.10	32.20	-2	8,541	-0.02%
2020/09/08	0	0.00	5	32.15	32.20	-5	8,754	-0.06%
2020/09/07	6	32.38	0	0.00	32.35	6	8,899	0.07%
2020/08/31	11	33.72	11	33.11	33.05	0	9,520	0.00%
2020/08/28	1	32.35	0	0.00	32.70	1	9,623	0.01%
2020/08/26	7	33.19	1	33.05	33.00	6	9,797	0.06%
2020/08/25	0	0.00	7	33.36	33.25	-7	9,811	-0.07%
2020/08/20	3	33.28	1	32.80	32.95	2	9,864	0.02%
2020/08/13	2	37.90	13	37.31	36.85	-11	9,891	-0.11%
2020/08/12	7	37.99	0	0.00	37.95	7	9,990	0.07%
2020/08/10	2	37.93	0	0.00	37.00	2	10,113	0.02%
2020/08/07	1	37.90	0	0.00	37.90	1	10,364	0.01%
2020/08/04	2	37.10	2	37.00	36.95	0	11,444	0.00%
2020/07/28	0	0.00	1	37.45	35.55	-1	13,258	-0.01%
2020/07/27	0	0.00	2	37.08	36.70	-2	13,268	-0.02%
2020/07/24	7	37.80	6	38.33	36.00	1	13,356	0.01%
2020/07/23	5	37.10	6	37.89	38.00	-1	13,411	-0.01%
2020/07/21	1	36.55	0	0.00	36.20	1	13,699	0.01%
2020/07/17	1	35.45	0	0.00	35.45	1	13,933	0.01%
2020/07/14	10	38.05	14	38.46	37.60	-4	14,035	-0.03%
2020/07/13	47	37.81	44	38.33	38.35	3	13,921	0.02%
2020/07/10	1	37.80	71	36.54	36.50	-70	13,910	-0.50%
2020/07/09	3	37.10	3	37.15	37.20	0	13,865	0.00%
2020/07/08	10	37.86	2	38.40	37.60	8	13,782	0.06%
2020/07/07	7	36.69	45	37.34	37.05	-38	13,740	-0.28%
2020/07/06	48	38.25	36	37.93	38.05	12	13,518	0.09%
2020/07/03	44	35.81	8	35.18	36.95	36	13,152	0.27%
2020/07/02	31	33.58	4	33.05	33.70	27	12,618	0.21%
2020/07/01	0	0.00	28	32.36	32.50	-28	12,526	-0.22%
2020/06/29	1	32.35	8	32.35	32.10	-7	12,586	-0.06%
2020/06/24	0	0.00	17	33.56	33.40	-17	12,549	-0.14%
2020/06/23	70	33.71	29	33.81	34.10	41	12,422	0.33%
2020/06/22	0	0.00	30	32.95	32.65	-30	12,237	-0.25%
2020/06/19	1	33.15	1	32.70	32.75	0	12,203	0.00%
2020/06/18	11	32.44	0	0.00	32.40	11	12,136	0.09%
2020/06/17	3	32.40	0	0.00	32.15	3	12,097	0.02%
2020/06/16	1	32.20	0	0.00	32.15	1	12,131	0.01%
2020/06/15	9	33.42	0	0.00	32.30	9	12,122	0.07%
2020/06/12	6	32.23	7	32.12	32.65	-1	12,011	-0.01%
2020/06/11	15	31.94	7	32.34	31.65	8	12,006	0.07%
2020/06/10	2	32.80	4	32.35	32.45	-2	11,876	-0.02%
2020/06/09	30	32.75	0	0.00	32.45	30	12,063	0.25%
2020/06/05	17	32.85	0	0.00	32.65	17	12,621	0.13%
2020/06/03	16	32.13	0	0.00	32.20	16	12,993	0.12%
2020/05/29	5	30.45	5	30.32	30.35	0	13,309	0.00%
2020/05/28	5	30.25	0	0.00	30.15	5	13,487	0.04%
2020/05/27	0	0.00	1	31.10	30.80	-1	13,504	-0.01%
2020/05/26	1	31.30	0	0.00	30.75	1	13,571	0.01%
2020/05/19	5	31.94	5	30.98	31.85	0	13,972	0.00%
2020/05/18	5	31.20	5	30.40	30.00	0	13,885	0.00%
2020/05/15	18	31.40	18	31.52	31.20	0	14,215	0.00%
2020/05/13	0	0.00	10	31.30	31.60	-10	14,457	-0.07%
2020/05/12	13	31.93	3	31.95	32.10	10	13,689	0.07%
2020/05/07	10	36.55	20	36.02	36.50	-10	12,651	-0.08%
2020/05/06	10	34.65	15	36.12	35.00	-5	11,977	-0.04%
2020/05/05	5	34.60	15	33.51	33.70	-10	11,439	-0.09%
2020/05/04	5	32.70	0	0.00	32.85	5	11,179	0.04%
2020/04/29	19	32.61	38	32.22	32.05	-19	11,001	-0.17%
2020/04/28	0	0.00	9	32.92	31.45	-9	10,887	-0.08%
2020/04/27	5	33.45	18	33.79	33.15	-13	10,629	-0.12%
2020/04/24	0	0.00	8	31.81	32.20	-8	10,392	-0.08%
2020/04/23	10	30.10	0	0.00	30.90	10	10,362	0.10%
2020/04/22	10	29.32	6	30.38	30.15	4	10,319	0.04%
2020/04/21	27	30.95	1	30.45	30.15	26	10,212	0.25%
2020/04/20	11	31.44	0	0.00	31.70	11	10,104	0.11%
2020/04/16	2	34.10	0	0.00	34.05	2	10,117	0.02%
2020/04/15	7	35.27	42	34.37	33.00	-35	10,158	-0.34%
2020/04/14	2	33.30	2	33.25	33.40	0	9,868	0.00%
2020/04/13	1	32.35	1	32.00	31.90	0	9,705	0.00%
2020/04/10	6	31.98	6	31.37	31.35	0	9,633	0.00%
2020/04/08	1	31.05	1	30.70	30.75	0	9,417	0.00%
2020/03/27	0	0.00	25	27.65	27.10	-25	8,949	-0.28%
2020/03/26	8	26.91	9	27.68	27.95	-1	8,942	-0.01%
2020/03/25	9	27.02	5	26.93	26.70	4	8,942	0.04%
2020/03/24	27	26.51	5	26.50	26.30	22	8,869	0.25%
2020/03/20	0	0.00	1	26.70	26.65	-1	8,873	-0.01%
2020/03/19	10	25.90	10	25.20	25.10	0	8,813	0.00%
2020/03/17	1	26.10	0	0.00	27.25	1	8,738	0.01%
2020/03/13	10	27.00	10	26.30	26.65	0	8,542	0.00%
2020/03/11	17	32.73	16	32.31	32.15	1	8,032	0.01%
2020/03/10	15	31.63	33	31.30	31.15	-18	7,669	-0.23%
2020/03/09	56	31.40	0	0.00	30.50	56	7,272	0.77%
2020/03/06	6	33.23	8	32.77	33.05	-2	7,047	-0.03%
2020/03/03	1	30.95	1	31.30	31.05	0	6,666	0.00%
2020/02/26	3	29.85	4	29.69	30.15	-1	6,680	-0.01%
2020/02/25	10	30.74	8	30.58	29.35	2	6,769	0.03%
2020/02/21	2	31.40	0	0.00	31.55	2	6,512	0.03%
2020/02/20	3	31.45	7	31.23	31.30	-4	6,546	-0.06%
2020/02/19	6	31.30	6	31.60	31.80	0	6,446	0.00%
2020/02/17	0	0.00	5	30.17	31.20	-5	6,005	-0.08%
2020/02/14	0	0.00	12	28.02	28.40	-12	5,467	-0.22%
2020/02/12	0	0.00	10	26.10	26.05	-10	5,171	-0.19%
2020/02/10	10	24.43	0	0.00	24.30	10	5,357	0.19%
2020/02/06	0	0.00	10	25.58	25.55	-10	5,398	-0.19%
2020/02/03	10	25.15	0	0.00	25.15	10	5,465	0.18%
2020/01/20	0	0.00	5	27.40	27.50	-5	5,616	-0.09%
2020/01/17	0	0.00	15	27.41	27.55	-15	5,571	-0.27%
2020/01/16	0	0.00	10	26.65	26.70	-10	5,429	-0.18%
2020/01/10	2	25.35	47	25.14	25.60	-45	5,054	-0.89%
2020/01/09	25	24.71	3	23.70	24.85	22	4,879	0.45%
2020/01/07	5	22.65	0	0.00	22.65	5	4,783	0.10%
2020/01/06	3	23.00	0	0.00	22.90	3	4,749	0.06%
2019/12/27	0	0.00	2	23.65	23.70	-2	4,633	-0.04%
2019/12/25	10	23.45	0	0.00	23.50	10	4,604	0.22%
2019/12/23	4	23.39	4	23.40	23.40	0	4,582	0.00%
2019/12/19	2	24.75	0	0.00	25.00	2	4,424	0.05%
2019/12/12	15	25.62	0	0.00	25.25	15	4,300	0.35%
2019/12/11	5	25.40	5	25.95	25.25	0	4,192	0.00%
2019/12/10	15	25.87	0	0.00	26.00	15	4,130	0.36%
2019/11/29	10	26.20	0	0.00	26.20	10	3,779	0.26%
2019/11/28	2	26.13	0	0.00	26.30	2	3,710	0.05%
2019/11/25	0	0.00	10	25.30	25.80	-10	3,521	-0.28%
2019/11/22	6	25.25	30	25.46	25.50	-24	3,237	-0.74%
2019/11/21	0	0.00	10	25.00	25.00	-10	3,016	-0.33%
2019/11/20	0	0.00	3	24.80	24.75	-3	2,943	-0.10%
2019/11/19	5	25.40	5	24.95	23.85	0	2,829	0.00%
2019/11/14	3	23.70	0	0.00	23.55	3	2,534	0.12%
2019/11/07	0	0.00	4	24.55	25.00	-4	2,208	-0.18%
2019/11/06	20	24.30	0	0.00	24.05	20	2,100	0.95%
2019/11/05	1	24.40	0	0.00	24.00	1	2,055	0.05%
2019/11/04	9	24.22	4	24.80	24.00	5	2,008	0.25%
2019/11/01	1	24.10	0	0.00	24.10	1	1,906	0.05%
2019/10/30	1	24.00	0	0.00	23.90	1	1,832	0.05%
2019/10/29	7	23.86	20	24.15	23.40	-13	1,786	-0.73%
2019/10/28	51	24.39	56	24.63	24.90	-5	1,648	-0.30%
2019/10/16	0	0.00	10	22.45	22.35	-10	1,524	-0.66%
2019/10/15	1	22.10	0	0.00	22.20	1	1,518	0.07%
2019/10/01	0	0.00	1	21.15	21.25	-1	1,570	-0.06%
2019/09/03	1	23.50	0	0.00	23.40	1	1,656	0.06%
2019/08/29	10	23.30	10	22.95	22.85	0	1,557	0.00%
2019/08/28	15	22.56	0	0.00	22.75	15	1,547	0.97%
2019/08/19	0	0.00	20	22.50	22.40	-20	1,664	-1.20%
2019/08/16	10	22.55	0	0.00	22.70	10	1,727	0.58%
2019/08/12	10	22.30	0	0.00	22.10	10	1,854	0.54%
2019/07/29	65	23.17	65	22.81	22.80	0	2,095	0.00%
2019/07/25	20	23.64	20	23.83	23.95	0	2,047	0.00%
2019/07/08	10	23.55	0	0.00	23.50	10	3,029	0.33%
2019/06/27	10	23.20	0	0.00	23.25	10	3,518	0.28%
2019/06/13	10	22.50	40	22.49	22.50	-30	4,880	-0.61%
2019/06/12	20	22.55	20	22.25	22.50	0	4,912	0.00%
2019/06/11	40	21.85	0	0.00	21.90	40	4,886	0.82%
2019/06/03	0	0.00	10	21.78	21.65	-10	4,882	-0.20%
2019/05/20	5	20.65	0	0.00	20.65	5	4,902	0.10%
2019/05/13	5	22.05	0	0.00	22.05	5	5,062	0.10%
2019/05/08	0	0.00	10	24.10	24.10	-10	5,019	-0.20%
2019/04/29	0	0.00	4	25.65	24.95	-4	4,995	-0.08%
2019/04/26	4	26.58	0	0.00	26.50	4	4,899	0.08%
2019/04/24	5	26.40	5	26.10	25.70	0	4,724	0.00%
2019/04/23	0	0.00	5	26.15	26.20	-5	4,795	-0.10%
2019/04/22	8	26.20	8	25.95	26.50	0	4,687	0.00%
2019/04/19	5	24.80	0	0.00	24.80	5	4,529	0.11%
2019/03/27	2	25.18	2	25.20	25.20	0	4,472	0.00%
2019/03/26	0	0.00	12	25.86	25.80	-12	4,726	-0.25%
2019/03/25	0	0.00	2	26.00	26.00	-2	4,815	-0.04%
2019/03/22	42	27.02	40	26.63	26.50	2	4,912	0.04%
2019/03/20	15	25.90	20	25.46	25.10	-5	4,913	-0.10%
2019/03/19	6	24.62	4	25.10	25.25	2	4,776	0.04%
2019/03/18	10	23.50	10	23.73	24.60	0	4,557	0.00%
2019/03/05	0	0.00	1	22.50	22.35	-1	4,644	-0.02%
2019/02/27	1	21.60	0	0.00	22.05	1	4,585	0.02%
2019/01/23	5	21.85	0	0.00	22.30	5	4,006	0.12%
2019/01/15	0	0.00	6	21.87	21.70	-6	3,967	-0.15%
2019/01/14	5	22.70	0	0.00	22.30	5	3,834	0.13%
2019/01/08	0	0.00	1	24.00	24.10	-1	3,594	-0.03%
2018/12/25	2	27.35	2	27.35	27.35	0	3,315	0.00%
2018/12/19	0	0.00	11	29.14	29.30	-11	2,877	-0.38%
2018/12/17	3	29.35	6	28.73	28.10	-3	2,408	-0.12%
2018/12/14	3	27.70	0	0.00	29.00	3	2,227	0.13%
2018/11/27	3	24.30	23	24.29	24.40	-20	1,422	-1.41%
2018/10/25	0	0.00	2	23.20	23.25	-2	1,618	-0.12%
2018/10/23	10	23.05	10	22.65	22.45	0	1,559	0.00%
2018/10/09	0	0.00	2	23.40	23.40	-2	1,529	-0.13%
2018/09/10	0	0.00	1	24.70	24.85	-1	1,741	-0.06%
2018/08/28	2	25.95	0	0.00	25.95	2	1,816	0.11%
2018/08/24	4	25.25	4	25.35	25.30	0	1,805	0.00%
2018/08/20	0	0.00	1	24.30	24.95	-1	1,797	-0.06%
2018/08/09	0	0.00	2	25.30	25.15	-2	1,634	-0.12%
2018/08/08	2	25.20	0	0.00	25.30	2	1,654	0.12%
2018/08/07	0	0.00	2	24.95	24.90	-2	1,651	-0.12%
2018/08/06	1	25.00	0	0.00	25.00	1	1,660	0.06%
2018/08/03	2	24.90	0	0.00	24.85	2	1,660	0.12%
2018/08/01	10	25.28	10	25.10	25.15	0	1,682	0.00%
2018/07/03	1	28.00	1	27.75	27.35	0	2,807	0.00%
2018/06/27	1	26.30	0	0.00	26.20	1	3,190	0.03%
2018/06/26	0	0.00	10	26.15	26.05	-10	3,214	-0.31%
2018/06/21	12	28.20	0	0.00	28.25	12	3,241	0.37%
2018/06/19	0	0.00	12	28.33	27.90	-12	3,372	-0.36%
2018/06/14	10	28.80	0	0.00	28.50	10	3,359	0.30%
2018/06/13	0	0.00	1	28.60	28.25	-1	3,333	-0.03%
2018/06/05	0	0.00	2	27.00	27.05	-2	3,392	-0.06%
2018/06/04	1	27.50	0	0.00	27.25	1	3,463	0.03%
2018/06/01	1	27.30	0	0.00	27.50	1	3,592	0.03%
2018/05/15	3	26.20	3	26.05	26.05	0	3,716	0.00%
2018/05/04	20	25.98	0	0.00	25.80	20	3,838	0.52%
2018/04/30	1	25.80	137	26.04	25.95	-136	3,820	-3.56%	大賣/鉅額交易
2018/04/27	1	27.30	216	27.00	27.00	-215	3,783	-5.68%	大賣/鉅額交易
2018/04/24	2	27.50	0	0.00	27.55	2	3,774	0.05%
2018/04/20	1	28.60	0	0.00	28.55	1	3,777	0.03%
2018/04/18	64	28.07	0	0.00	27.75	64	3,706	1.73%
2018/04/17	2	29.40	0	0.00	28.15	2	3,643	0.05%
2018/04/16	10	31.20	0	0.00	30.35	10	3,572	0.28%
2018/04/13	2	30.40	1	30.40	30.80	1	3,613	0.03%
2018/04/11	52	30.80	0	0.00	30.40	52	3,870	1.34%
2018/04/10	4	32.06	0	0.00	30.90	4	3,913	0.10%
2018/04/09	2	33.05	2	32.70	32.80	0	3,788	0.00%
2018/04/02	0	0.00	2	32.45	32.15	-2	3,569	-0.06%
2018/03/27	0	0.00	26	31.63	31.55	-26	3,359	-0.77%
2018/03/26	12	31.40	0	0.00	31.60	12	3,407	0.35%
2018/03/23	1	30.65	0	0.00	31.20	1	3,681	0.03%
2018/03/22	1	32.15	0	0.00	31.60	1	3,690	0.03%
2018/03/21	20	31.00	0	0.00	31.30	20	3,614	0.55%
2018/03/15	0	0.00	2	31.20	31.00	-2	3,752	-0.05%
2018/03/12	15	30.64	0	0.00	30.65	15	3,695	0.41%
2018/03/09	3	31.40	3	31.25	31.00	0	3,693	0.00%
2018/03/08	10	29.70	14	30.14	30.35	-4	3,609	-0.11%
2018/03/07	8	29.06	0	0.00	30.10	8	3,560	0.22%
2018/03/02	0	0.00	5	28.30	28.25	-5	3,619	-0.14%
2018/02/27	2	28.20	0	0.00	28.20	2	3,700	0.05%
2018/02/26	100	27.85	2	27.80	28.15	98	3,745	2.62%
2018/02/23	90	27.73	0	0.00	27.85	90	3,757	2.40%
2018/02/22	2	26.90	0	0.00	27.45	2	3,836	0.05%
2018/02/12	10	25.65	0	0.00	25.50	10	3,980	0.25%
2018/02/08	0	0.00	2	27.90	27.85	-2	3,953	-0.05%
2018/02/06	0	0.00	1	27.45	27.40	-1	4,080	-0.02%
2018/01/24	0	0.00	13	30.95	30.95	-13	4,694	-0.28%
2018/01/23	4	30.96	0	0.00	30.60	4	4,728	0.08%
2018/01/17	0	0.00	1	30.85	30.75	-1	4,832	-0.02%
2018/01/16	11	31.35	0	0.00	31.10	11	4,842	0.23%
2018/01/11	0	0.00	5	30.70	30.00	-5	4,895	-0.10%
2018/01/08	1	32.00	0	0.00	31.60	1	4,948	0.02%
2018/01/05	23	34.04	13	33.29	33.20	10	4,898	0.20%
2018/01/04	0	0.00	9	32.43	32.70	-9	4,675	-0.19%
2018/01/03	0	0.00	0.7	31.70	31.70	-0.7	4,688	-0.01%
2018/01/02	6	31.13	0	0.00	31.25	6	4,624	0.13%