敦泰 (3545)-元大-南勢角券商分點個股進出

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(已收盤)

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－元大-南勢角券商分點個股進出

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

元大-南勢角券商分點個股進出
元大-南勢角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	82.60	82.50	-1	4,097	-0.02%
2024/04/18	0	0.00	4	84.20	84.50	-4	4,240	-0.09%
2024/04/16	0	0.00	3	84.20	83.80	-3	4,277	-0.07%
2024/04/03	3.1	92.96	3	90.94	91.10	0.1	4,343	0.00%
2024/04/02	3	95.50	0	0.00	94.10	3	4,413	0.07%
2024/03/29	3	95.23	0	0.00	94.80	3	4,548	0.07%
2024/03/27	5	95.92	0	0.00	95.30	5	4,531	0.11%
2024/03/26	7	95.67	2.1	95.69	94.70	5	4,513	0.11%
2024/03/25	7	95.56	2	95.90	95.20	5	4,464	0.11%
2024/03/21	0.2	89.58	1	89.30	90.50	-0.8	4,366	-0.02%
2024/03/20	0.1	91.40	0	0.00	90.20	0.1	4,360	0.00%
2024/03/12	0	93.80	0	0.00	93.20	0	4,589	0.00%
2024/03/07	0	0.00	2	94.60	94.50	-2	4,795	-0.04%
2024/03/05	1	97.60	2	98.20	98.20	-1	5,126	-0.02%
2024/02/29	0.1	97.80	0	0.00	97.50	0.1	5,932	0.00%
2024/02/26	0.1	99.40	1	101.50	99.20	-0.9	6,141	-0.01%
2024/02/23	2	106.00	0	0.00	104.00	2	6,391	0.03%
2024/02/22	2.1	105.45	0	0.00	105.50	2.1	6,602	0.03%
2024/02/21	2.1	107.98	2	105.50	105.00	0.1	7,258	0.00%
2024/02/20	9	108.44	5	108.00	108.50	4	7,428	0.05%
2024/02/19	5	105.00	6	105.50	105.50	-1	7,523	-0.01%
2024/02/01	1	99.10	1	97.80	96.50	0	8,497	0.00%
2024/01/31	1	103.00	1	101.00	99.10	0	8,589	0.00%
2024/01/30	0.3	99.64	1	99.70	99.10	-0.8	8,697	-0.01%
2024/01/25	1.1	103.27	0	0.00	100.50	1.1	8,998	0.01%
2024/01/24	1	105.50	1	106.00	102.00	0	8,974	0.00%
2024/01/23	1	101.50	2.1	106.10	108.00	-1.1	8,928	-0.01%
2024/01/19	1	100.50	3	98.87	97.60	-2	8,852	-0.02%
2024/01/18	0.1	97.70	0	0.00	97.80	0.1	8,842	0.00%
2024/01/17	0	0.00	2	99.10	98.80	-2	8,872	-0.02%
2024/01/16	0.1	100.50	0	0.00	101.00	0.1	8,856	0.00%
2024/01/15	2	103.00	0	0.00	102.50	2	8,851	0.02%
2024/01/12	0.2	103.50	0	0.00	103.00	0.2	8,893	0.00%
2024/01/10	0	0.00	1	104.00	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	0.2	105.17	0	0.00	104.00	0.2	9,124	0.00%
2024/01/02	1.2	108.87	0	0.00	107.50	1.2	9,154	0.01%
2023/12/28	1	113.50	0	0.00	110.50	1	9,127	0.01%
2023/12/26	2	110.25	2	109.75	108.50	0	9,062	0.00%
2023/12/22	0.2	108.67	1	109.00	108.50	-0.9	9,165	-0.01%
2023/12/19	0	0.00	3	112.00	112.50	-3	9,077	-0.03%
2023/12/18	2	116.00	2	115.50	114.50	0	9,072	0.00%
2023/12/15	1	115.50	1	117.00	114.00	0	9,089	0.00%
2023/12/13	0	0.00	1	118.00	116.50	-1	9,494	-0.01%
2023/12/11	1	121.50	0	118.50	119.50	1	9,534	0.01%
2023/12/07	0	0.00	1	122.00	121.50	-1	9,597	-0.01%
2023/12/05	0	0.00	11.5	122.09	123.00	-11.5	9,620	-0.12%
2023/12/04	0	0.00	1	127.00	124.00	-1	9,548	-0.01%
2023/12/01	4	130.88	3	129.50	126.50	1	9,487	0.01%
2023/11/30	0	0.00	2	130.75	129.00	-2	9,439	-0.02%
2023/11/29	12	130.13	10	129.10	129.00	2	9,273	0.02%
2023/11/28	4	127.38	9	127.78	132.50	-5	8,835	-0.06%
2023/11/27	0	0.00	5	122.00	120.50	-5	8,525	-0.06%
2023/11/24	0	0.00	0.1	126.00	125.00	-0.1	8,391	0.00%
2023/11/22	4	125.30	4	124.75	123.50	0	8,077	0.00%
2023/11/21	4	118.50	5	119.20	120.00	-1	7,731	-0.01%
2023/11/20	22	118.64	23	118.63	118.50	-1	7,474	-0.01%
2023/11/17	2	108.25	5	110.30	114.00	-3	6,753	-0.04%
2023/11/16	2	102.25	3	102.50	104.00	-1	6,357	-0.02%
2023/11/15	8	99.56	6	99.92	101.00	2	6,083	0.03%
2023/11/14	6	93.60	5	92.68	95.00	1	5,613	0.02%
2023/11/13	0	0.00	1	86.90	87.40	-1	5,040	-0.02%
2023/11/09	1	86.40	0	0.00	86.20	1	4,887	0.02%
2023/11/08	1	86.40	1	86.10	85.20	0	4,798	0.00%
2023/11/07	1	84.70	12	86.23	87.80	-11	4,648	-0.24%
2023/11/06	2	84.20	0	0.00	84.60	2	4,454	0.04%
2023/11/03	2	82.00	0	0.00	82.30	2	4,269	0.05%
2023/11/02	1	82.20	2.2	83.15	82.50	-1.2	4,213	-0.03%
2023/11/01	0	0.00	0.1	81.70	81.90	-0.1	4,076	0.00%
2023/10/30	1	81.50	2	81.20	81.60	-1	3,916	-0.03%
2023/10/27	1	78.20	0	0.00	77.60	1	3,800	0.03%
2023/10/26	1	78.80	0	0.00	78.80	1	3,783	0.03%
2023/10/25	1	81.90	2	81.55	81.10	-1	3,776	-0.03%
2023/10/23	2	80.50	1	80.90	79.40	1	3,764	0.03%
2023/10/20	3	79.50	3	80.37	80.70	0	3,753	0.00%
2023/10/19	1	82.60	4	82.10	82.00	-3	3,700	-0.08%
2023/10/18	4	79.93	8	80.18	79.70	-4	3,577	-0.11%
2023/10/17	1	79.80	2	80.55	79.50	-1	3,552	-0.03%
2023/10/06	0	0.00	0.2	81.50	81.20	-0.2	3,413	-0.01%
2023/10/05	0	0.00	0.1	80.10	80.90	-0.1	3,374	0.00%
2023/10/03	0	0.00	1.1	80.93	80.50	-1.1	3,340	-0.03%
2023/09/28	0	0.00	2	77.10	75.60	-2	3,210	-0.06%
2023/09/27	1	77.80	1	80.50	77.80	0	3,180	0.00%
2023/09/26	8	78.91	5	77.80	77.40	3	3,067	0.10%
2023/09/22	0	0.00	1	78.70	78.70	-1	3,059	-0.03%
2023/09/21	0	0.00	1	78.70	78.70	-1	3,040	-0.03%
2023/09/19	2	81.75	0	0.00	81.40	2	2,883	0.07%
2023/09/18	4	81.78	4.1	83.27	82.30	-0.1	2,756	0.00%
2023/09/15	1	79.80	0	78.80	78.70	1	2,391	0.04%
2023/09/14	0	0.00	0	78.50	78.40	0	2,341	0.00%
2023/09/13	0	76.70	0	0.00	76.90	0	2,285	0.00%
2023/09/12	5	77.60	8	76.80	76.00	-3	2,250	-0.13%
2023/09/11	8	78.56	5	78.64	79.00	3	2,131	0.14%
2023/09/07	0	0.00	1	75.20	74.60	-1	2,002	-0.05%
2023/09/05	3	76.03	1	75.50	75.00	2	1,975	0.10%
2023/09/01	0.2	72.50	0	0.00	72.00	0.2	1,787	0.01%
2023/08/14	0	0.00	0.1	66.70	65.70	-0.1	2,073	0.00%
2023/08/10	1	71.60	1	71.40	69.40	0	2,148	0.00%
2023/08/07	0	0.00	0.2	71.30	72.00	-0.2	2,154	-0.01%
2023/07/27	4	71.60	4	72.90	72.50	0	2,419	0.00%
2023/07/24	1	70.30	0	0.00	69.80	1	2,434	0.04%
2023/07/18	0	71.60	0	0.00	70.50	0	2,520	0.00%
2023/07/12	2	72.00	0	0.00	71.70	2	2,812	0.07%
2023/07/11	0	0.00	1	72.10	71.90	-1	2,972	-0.03%
2023/07/10	0.1	72.97	0	0.00	72.00	0.1	3,122	0.00%
2023/07/07	0.2	75.51	1	75.90	75.40	-0.8	3,481	-0.02%
2023/07/06	1	78.30	0	0.00	77.50	1	3,683	0.03%
2023/07/05	0.2	78.00	0	0.00	77.50	0.2	3,792	0.01%
2023/06/26	0	0.00	2	78.80	78.80	-2	4,126	-0.05%
2023/06/21	1	80.00	0	0.00	80.00	1	4,150	0.02%
2023/06/15	1	83.10	0	0.00	82.10	1	4,682	0.02%
2023/06/13	3	84.63	0	0.00	85.00	3	4,690	0.06%
2023/06/12	1	84.70	2	84.65	85.50	-1	4,682	-0.02%
2023/05/29	6	83.45	0	0.00	83.70	6	4,962	0.12%
2023/05/26	4	82.88	2.1	82.57	81.70	1.9	5,002	0.04%
2023/05/25	2	82.90	4	83.20	82.90	-2	4,997	-0.04%
2023/05/24	0	0.00	1	81.20	83.20	-1	5,067	-0.02%
2023/05/19	1	80.00	1	80.10	80.10	0	5,370	0.00%
2023/05/18	5	79.64	3	79.40	79.70	2	5,492	0.04%
2023/05/16	1	77.80	5	77.52	77.10	-4	5,439	-0.07%
2023/05/15	1	74.40	1	73.60	74.30	0	5,379	0.00%
2023/05/10	8	75.24	0	0.00	75.70	8	5,416	0.15%
2023/05/09	0	0.00	1	76.10	73.80	-1	5,407	-0.02%
2023/05/08	0	0.00	1.4	76.27	76.00	-1.4	5,381	-0.03%
2023/05/05	0	0.00	2	78.60	80.50	-2	5,271	-0.04%
2023/05/04	0	0.00	4	78.20	78.00	-4	5,318	-0.08%
2023/05/03	0.1	79.00	1	79.00	78.50	-0.9	5,364	-0.02%
2023/04/28	0	0.00	5	80.80	79.10	-5	5,442	-0.09%
2023/04/25	2	82.20	1	82.00	79.00	1	5,334	0.02%
2023/04/20	0	83.80	1	83.60	83.20	-1	5,273	-0.02%
2023/04/19	2.2	86.83	0	85.00	85.10	2.2	5,294	0.04%
2023/04/18	2	88.80	0	0.00	87.80	2	5,295	0.04%
2023/04/17	0	0.00	1	90.30	89.30	-1	5,247	-0.02%
2023/04/14	11	90.88	10	89.50	89.40	1	5,271	0.02%
2023/04/13	6	89.10	0.1	88.20	87.80	6	5,269	0.11%
2023/04/12	32.2	91.15	26	90.38	91.40	6.2	5,117	0.12%
2023/04/11	16	85.66	22.1	86.82	86.90	-6.1	4,723	-0.13%
2023/04/10	4	82.50	0	0.00	81.70	4	4,506	0.09%
2023/04/07	1	82.50	3.1	83.63	83.00	-2.1	4,459	-0.05%
2023/03/30	0	0.00	0.1	78.00	77.50	-0.1	4,218	0.00%
2023/03/29	2	78.25	0.2	77.55	77.10	1.8	4,226	0.04%
2023/03/28	0	0.00	1	80.00	78.80	-1	4,247	-0.02%
2023/03/27	1	78.70	0.1	79.20	78.50	0.9	4,226	0.02%
2023/03/24	0	0.00	2.1	78.22	78.50	-2.1	4,260	-0.05%
2023/03/23	1.1	77.60	0	0.00	77.50	1.1	4,255	0.03%
2023/03/22	3	79.10	0	0.00	78.80	3	4,202	0.07%
2023/03/21	4	81.62	1.1	82.37	80.90	2.9	4,105	0.07%
2023/03/20	1	78.00	7.2	79.35	81.00	-6.2	3,858	-0.16%
2023/03/15	1	75.00	0	0.00	74.70	1	3,719	0.03%
2023/03/13	1	73.00	4	75.55	76.30	-3	3,722	-0.08%
2023/03/10	6	75.77	2	75.00	74.20	4	3,704	0.11%
2023/03/08	1	75.30	1	76.00	76.10	0	3,713	0.00%
2023/03/03	0	0.00	1	75.90	75.00	-1	3,693	-0.03%
2023/03/02	1	75.00	0	0.00	74.70	1	3,712	0.03%
2023/03/01	2	74.15	1	72.70	76.90	1	3,645	0.03%
2023/02/24	1	71.70	2	72.30	71.90	-1	3,589	-0.03%
2023/02/22	0.2	74.10	1	73.30	73.20	-0.8	3,597	-0.02%
2023/02/21	3	77.40	0	0.00	77.00	3	3,620	0.08%
2023/02/20	10	74.40	10	74.00	75.20	0	3,691	0.00%
2023/02/17	1	74.10	0	0.00	74.00	1	4,151	0.02%
2023/02/16	10	71.00	10	73.15	72.60	0	4,027	0.00%
2023/02/08	0	0.00	5	71.20	71.50	-5	5,150	-0.10%
2023/02/02	0	0.00	1	69.50	70.30	-1	5,155	-0.02%
2023/02/01	5.4	68.13	2	68.40	68.40	3.4	5,177	0.07%
2023/01/31	2	66.90	1	66.00	66.90	1	5,197	0.02%
2023/01/30	0	0.00	4	64.20	65.50	-4	5,194	-0.08%
2023/01/11	0	0.00	1	63.90	64.00	-1	5,609	-0.02%
2023/01/10	0.1	63.60	0	0.00	63.40	0.1	5,919	0.00%
2023/01/06	1	63.00	0	0.00	63.70	1	6,035	0.02%
2023/01/04	4	63.10	1	63.80	62.20	3	5,993	0.05%
2023/01/03	1	63.30	2	62.05	62.60	-1	5,910	-0.02%
2022/12/19	0.1	59.70	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	1	60.50	1	60.50	60.50	0	5,835	0.00%
2022/12/08	0	0.00	1	63.80	64.00	-1	5,719	-0.02%
2022/12/07	1	65.00	0	0.00	64.30	1	5,716	0.02%
2022/12/05	1	69.80	3	69.07	68.20	-2	5,685	-0.04%
2022/12/02	3	67.60	0	0.00	68.00	3	5,654	0.05%
2022/12/01	2	68.10	0	0.00	68.00	2	5,641	0.04%
2022/11/30	0	0.00	0.1	65.70	65.70	-0.1	5,581	0.00%
2022/11/28	0	0.00	1	64.40	64.90	-1	5,614	-0.02%
2022/11/25	2	66.40	1	65.20	65.20	1	5,617	0.02%
2022/11/22	0	0.00	1	64.50	63.60	-1	5,568	-0.02%
2022/11/17	3	69.43	1	68.60	68.30	2	5,558	0.04%
2022/11/16	2	67.45	2	67.70	69.00	0	5,487	0.00%
2022/11/15	1	64.30	6	62.73	67.40	-5	5,320	-0.09%
2022/11/11	14	75.54	14	75.94	75.00	0	4,998	0.00%
2022/11/10	1	74.90	0	0.00	75.00	1	4,862	0.02%
2022/11/09	9.1	78.38	6	77.63	76.80	3.1	4,819	0.06%
2022/11/08	1	75.00	4	76.10	76.50	-3	4,351	-0.07%
2022/11/07	0	0.00	3	69.70	69.60	-3	4,334	-0.07%
2022/11/04	1	65.80	0	0.00	66.60	1	4,277	0.02%
2022/10/31	0	0.00	1	70.00	68.50	-1	4,354	-0.02%
2022/10/28	0	0.00	5	69.34	67.00	-5	4,338	-0.12%
2022/10/27	1	72.30	9	72.06	72.90	-8	4,307	-0.19%
2022/10/26	0	0.00	1	68.50	70.00	-1	4,326	-0.02%
2022/10/25	8	69.48	4	69.20	68.60	4	4,422	0.09%
2022/10/24	3	71.87	3	69.70	69.50	0	4,469	0.00%
2022/10/21	4	71.73	0	0.00	69.90	4	4,596	0.09%
2022/10/20	2	73.30	2	74.10	74.00	0	4,546	0.00%
2022/10/19	1	73.60	0	0.00	74.90	1	4,500	0.02%
2022/10/18	12	73.59	5	73.70	74.00	7	4,386	0.16%
2022/10/17	2	65.65	2.1	66.08	70.80	-0.1	4,107	0.00%
2022/10/04	0.2	64.70	0	0.00	64.80	0.2	4,013	0.00%
2022/09/30	0.1	60.00	0	0.00	61.00	0.1	4,083	0.00%
2022/09/07	0.1	68.60	0	0.00	68.30	0.1	4,991	0.00%
2022/09/05	1	74.10	0	0.00	71.90	1	4,984	0.02%
2022/08/29	0	0.00	4	73.90	74.30	-4	4,984	-0.08%
2022/08/25	0	0.00	1	78.50	78.10	-1	5,040	-0.02%
2022/08/23	1	76.20	0	0.00	76.60	1	5,210	0.02%
2022/08/22	4	78.90	0	0.00	77.80	4	5,185	0.08%
2022/08/19	0	0.00	1	77.90	77.90	-1	5,145	-0.02%
2022/08/18	2.2	78.43	0	0.00	77.80	2.2	5,075	0.04%
2022/08/15	6	78.25	11	77.58	78.50	-5	4,862	-0.10%
2022/08/12	5	75.90	0	0.00	75.20	5	4,746	0.11%
2022/08/09	0	0.00	0.3	69.20	68.90	-0.3	4,544	-0.01%
2022/08/08	0	0.00	1	69.50	69.50	-1	4,547	-0.02%
2022/08/03	1	67.80	0	0.00	67.70	1	4,456	0.02%
2022/08/02	0.3	67.73	5	66.60	66.60	-4.7	4,450	-0.11%
2022/08/01	0.1	70.20	0	0.00	69.90	0.1	4,395	0.00%
2022/07/29	1	75.00	0	0.00	74.10	1	4,285	0.02%
2022/07/28	7	78.53	0	0.00	76.60	7	4,233	0.17%
2022/07/27	5	96.28	0	0.00	96.70	5	4,070	0.12%
2022/07/25	1	99.00	0	0.00	99.00	1	4,036	0.02%
2022/07/22	1	102.00	0	0.00	101.50	1	4,072	0.02%
2022/07/21	1	102.00	0	0.00	102.50	1	4,139	0.02%
2022/07/19	11	96.96	11.1	97.62	98.60	-0.1	4,288	0.00%
2022/07/18	3	93.50	3	94.50	95.60	0	4,245	0.00%
2022/07/12	1	87.20	0	0.00	86.60	1	4,242	0.02%
2022/07/01	0	86.40	1	82.50	81.90	-1	4,170	-0.02%
2022/06/30	0	90.60	0	0.00	90.00	0	4,076	0.00%
2022/06/29	0	0.00	0.3	95.50	93.80	-0.3	4,020	-0.01%
2022/06/22	0	0.00	2	95.00	91.70	-2	3,866	-0.05%
2022/06/21	2	95.00	0	0.00	97.50	2	3,801	0.05%
2022/06/20	0	96.53	0	0.00	93.60	0	3,775	0.00%
2022/06/17	0	102.00	0	0.00	102.00	0	3,668	0.00%
2022/06/16	1	110.00	0	0.00	107.00	1	3,615	0.03%
2022/06/14	1	116.00	0	0.00	116.00	1	3,636	0.03%
2022/06/13	0	0.00	1	115.00	115.00	-1	3,650	-0.03%
2022/06/08	5	118.50	0	0.00	118.50	5	3,680	0.14%
2022/06/01	1.1	124.00	1	124.50	121.00	0.1	3,709	0.00%
2022/05/31	1	115.00	1	114.50	115.00	0	3,485	0.00%
2022/05/25	0	0.00	1	110.50	110.00	-1	3,758	-0.03%
2022/05/24	0	0.00	1.1	112.03	109.50	-1.1	4,117	-0.03%
2022/05/23	1	113.00	0	0.00	113.00	1	4,198	0.02%
2022/05/19	1	115.50	0	0.00	118.50	1	4,166	0.02%
2022/05/18	1	116.50	2	118.75	118.50	-1	4,147	-0.02%
2022/05/12	1	116.00	0	0.00	114.50	1	4,183	0.02%
2022/05/10	0	0.00	2	111.50	117.50	-2	4,182	-0.05%
2022/05/05	1	119.50	3	120.00	119.50	-2	4,177	-0.05%
2022/05/04	3	118.33	0	0.00	119.00	3	4,159	0.07%
2022/04/29	1.1	119.46	0	0.00	116.00	1.1	4,183	0.03%
2022/04/26	0	0.00	1	124.50	119.00	-1	4,020	-0.02%
2022/04/22	1	123.00	0	0.00	122.00	1	3,870	0.03%
2022/04/20	0	0.00	1	123.50	122.50	-1	3,919	-0.03%
2022/04/19	1	122.50	0	0.00	121.00	1	4,027	0.02%
2022/04/18	0	0.00	4	123.00	122.50	-4	4,064	-0.10%
2022/04/13	0	0.00	1	127.50	128.50	-1	4,267	-0.02%
2022/04/12	1.2	126.52	0	0.00	128.00	1.2	4,364	0.03%
2022/04/08	0.1	131.50	2	132.50	131.00	-1.9	4,545	-0.04%
2022/04/07	0.1	138.00	0	0.00	131.00	0.1	4,502	0.00%
2022/04/06	1	142.50	0	0.00	142.50	1	4,416	0.02%
2022/03/29	0	0.00	6	147.50	148.00	-6	4,718	-0.13%
2022/03/22	0.1	149.00	0	0.00	148.00	0.1	5,150	0.00%
2022/03/16	1	143.00	0	0.00	145.00	1	5,277	0.02%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/10	0	0.00	0.1	148.50	148.00	-0.1	5,715	0.00%
2022/03/09	1	144.50	0	0.00	146.00	1	5,782	0.02%
2022/03/08	1	146.00	0	145.00	142.50	1	5,897	0.02%
2022/03/07	1	148.00	1	148.50	147.00	0	5,927	0.00%
2022/03/03	1	157.00	0	0.00	156.00	1	6,127	0.02%
2022/03/02	1	157.00	3	156.33	156.50	-2	6,211	-0.03%
2022/03/01	0	0.00	1	153.50	153.50	-1	6,202	-0.02%
2022/02/25	1	153.00	4	159.13	152.00	-3	6,280	-0.05%
2022/02/24	9	156.67	8.1	157.08	156.00	0.9	6,265	0.01%
2022/02/23	0.1	153.70	3	153.33	154.50	-2.9	6,083	-0.05%
2022/02/22	1	146.00	0	0.00	146.00	1	6,358	0.02%
2022/02/21	0	0.00	1	150.00	149.50	-1	7,504	-0.01%
2022/02/15	1	146.00	4	147.88	146.00	-3	8,455	-0.04%
2022/02/14	1	149.50	0	0.00	149.50	1	8,475	0.01%
2022/02/11	4	153.25	1	153.00	152.50	3	8,516	0.04%
2022/02/09	3.1	155.02	0	0.00	156.50	3.1	8,765	0.04%
2022/02/07	0	0.00	2	145.00	146.50	-2	8,910	-0.02%
2022/01/18	0	0.00	1	158.00	155.50	-1	10,457	-0.01%
2022/01/17	1.1	156.10	0	0.00	157.50	1.1	10,516	0.01%
2022/01/12	0	0.00	1	153.50	156.00	-1	11,081	-0.01%
2022/01/11	1	158.50	0	0.00	159.00	1	11,147	0.01%
2022/01/07	0	160.00	1.1	160.55	159.00	-1	11,373	-0.01%
2022/01/06	3	163.50	1	165.00	163.00	2	11,458	0.02%
2022/01/05	3	168.00	0	0.00	167.50	3	11,517	0.03%
2022/01/04	4.1	176.72	4.2	172.90	172.50	-0.2	11,520	0.00%
2022/01/03	1	173.00	7	174.49	176.50	-6	11,503	-0.05%
2021/12/29	1	171.50	1	172.00	171.00	0	11,897	0.00%
2021/12/28	2.2	173.98	2	172.25	171.00	0.2	12,314	0.00%
2021/12/27	0.3	167.50	0	0.00	173.00	0.3	12,392	0.00%
2021/12/23	1	172.00	3	172.17	170.50	-2	12,641	-0.02%
2021/12/22	2	173.25	0	0.00	171.00	2	12,757	0.02%
2021/12/21	1.3	172.50	0	0.00	172.50	1.3	12,817	0.01%
2021/12/20	0.1	173.75	0	0.00	170.50	0.1	12,865	0.00%
2021/12/17	1	169.50	1	173.50	170.00	0	12,878	0.00%
2021/12/16	3	172.33	8	171.88	173.00	-5	12,975	-0.04%
2021/12/14	1	161.00	0	0.00	160.50	1	12,907	0.01%
2021/12/10	1	166.00	1	165.50	165.50	0	13,087	0.00%
2021/12/09	3	169.50	0	0.00	169.00	3	13,075	0.02%
2021/12/08	5	173.20	0	0.00	173.00	5	13,121	0.04%
2021/12/07	1.3	172.54	1.1	177.86	173.00	0.2	13,391	0.00%
2021/12/06	1	172.50	3	173.00	172.50	-2	13,493	-0.01%
2021/12/03	0.1	170.00	0	0.00	170.50	0.1	13,607	0.00%
2021/12/02	3.1	168.55	0	0.00	166.50	3.1	13,776	0.02%
2021/12/01	1	169.00	1	166.00	169.50	0	14,020	0.00%
2021/11/30	2	169.50	2	165.00	166.00	0	14,345	0.00%
2021/11/29	0	0.00	1	158.50	163.50	-1	14,557	-0.01%
2021/11/26	1	168.50	2	167.00	162.50	-1	14,708	-0.01%
2021/11/25	0	0.00	0	171.50	168.00	0	15,011	0.00%
2021/11/24	2	168.50	2	167.00	169.00	0	15,081	0.00%
2021/11/23	3	172.00	4	171.25	169.00	-1	15,233	-0.01%
2021/11/22	5	175.00	5	176.10	176.50	0	15,337	0.00%
2021/11/19	13.3	177.39	4	176.50	172.50	9.3	15,709	0.06%
2021/11/18	15.2	177.17	8.3	178.09	173.50	6.9	15,879	0.04%
2021/11/17	17.1	167.55	18	168.53	171.50	-1	15,099	-0.01%
2021/11/16	0	0.00	1	155.50	156.00	-1	14,940	-0.01%
2021/11/15	1	159.50	1	156.54	156.50	0	15,536	0.00%
2021/11/12	0.1	155.50	0	0.00	155.00	0.1	16,770	0.00%
2021/11/11	14	155.04	16	155.78	154.50	-2	16,996	-0.01%
2021/11/10	4	153.38	4	154.50	152.50	0	17,198	0.00%
2021/11/09	2	156.00	1	155.50	155.50	1	17,489	0.01%
2021/11/08	0	0.00	1	152.00	152.00	-1	17,513	-0.01%
2021/11/05	2	145.50	3	148.33	148.50	-1	17,807	-0.01%
2021/11/04	3	145.33	2	146.50	144.50	1	18,007	0.01%
2021/11/03	8	147.00	10	146.20	148.50	-2	18,247	-0.01%
2021/11/02	8	146.50	7	149.00	144.00	1	18,473	0.01%
2021/11/01	5	151.70	6	151.75	150.00	-1	18,641	-0.01%
2021/10/29	3	163.33	32	160.30	160.00	-29	18,846	-0.15%
2021/10/28	35	164.60	31	162.29	164.00	4	19,154	0.02%
2021/10/27	22.2	154.27	1	155.00	158.50	21.2	19,858	0.11%
2021/10/26	21	152.74	11.1	152.91	152.50	9.9	20,775	0.05%
2021/10/25	0.1	146.00	0	0.00	149.00	0.1	21,535	0.00%
2021/10/22	3	147.50	3	150.50	148.00	0	22,191	0.00%
2021/10/21	3	157.50	2	152.75	151.00	1	22,793	0.00%
2021/10/19	2	145.50	2	146.50	145.50	0	24,926	0.00%
2021/10/18	0	0.00	1	139.00	143.00	-1	25,500	0.00%
2021/10/15	17	142.00	18	139.94	141.00	-1	25,649	0.00%
2021/10/14	60	138.75	61	137.53	139.00	-1	25,598	0.00%
2021/10/13	18	134.58	18	135.69	134.00	0	25,541	0.00%
2021/10/12	1	142.50	0	0.00	139.00	1	25,547	0.00%
2021/10/08	3	146.67	3	146.33	145.00	0	25,639	0.00%
2021/10/07	29	147.48	29.1	148.03	147.00	-0.1	25,668	0.00%
2021/10/06	15	145.17	15	144.50	140.00	0	25,703	0.00%
2021/10/05	1	152.00	3	150.67	150.50	-2	25,490	-0.01%
2021/10/04	4	144.38	7	142.21	139.50	-3	25,173	-0.01%
2021/10/01	5	150.40	7	151.43	148.50	-2	25,123	-0.01%
2021/09/30	3	154.50	4	154.00	155.00	-1	25,106	0.00%
2021/09/29	2	157.25	0	0.00	153.50	2	25,212	0.01%
2021/09/28	1	164.00	1	166.50	162.00	0	25,688	0.00%
2021/09/27	0	0.00	1	167.51	168.00	-1	25,883	0.00%
2021/09/24	0	0.00	1	163.50	164.00	-1	26,181	0.00%
2021/09/23	2	160.00	0	0.00	161.00	2	26,339	0.01%
2021/09/22	2	163.00	2	161.00	160.50	0	26,604	0.00%
2021/09/17	1	167.00	1	167.00	169.50	0	26,950	0.00%
2021/09/16	1	169.50	0	0.00	165.50	1	27,110	0.00%
2021/09/15	3	166.00	1	167.50	165.00	2	27,266	0.01%
2021/09/14	1	178.50	0	0.00	176.50	1	27,647	0.00%
2021/09/13	5	178.50	5	175.00	175.00	0	28,072	0.00%
2021/09/10	7	186.29	5	182.40	179.00	2	28,528	0.01%
2021/09/09	1	171.16	2.1	174.33	179.50	-1.1	28,530	0.00%
2021/09/08	4	170.25	4	173.63	169.00	0	28,671	0.00%
2021/09/07	3	175.33	5	175.60	176.50	-2	29,141	-0.01%
2021/09/06	10	173.90	9	175.33	174.50	1	29,420	0.00%
2021/09/03	11.1	184.71	9	183.72	180.50	2.1	29,785	0.01%
2021/09/02	1	189.50	1	190.50	186.00	0	30,498	0.00%
2021/09/01	5	192.40	4	195.13	195.50	1	31,476	0.00%
2021/08/31	6	194.75	7	194.00	191.50	-1	32,096	0.00%
2021/08/30	1	190.00	1	191.00	189.00	0	32,647	0.00%
2021/08/27	1	191.00	1	193.50	190.50	0	33,242	0.00%
2021/08/26	2.2	193.05	2.1	192.60	190.50	0.1	34,115	0.00%
2021/08/25	17	192.59	18	189.78	193.50	-1	35,424	0.00%
2021/08/24	20	195.10	16.3	195.66	190.00	3.7	35,921	0.01%
2021/08/23	4	198.75	4	200.90	202.00	0	36,217	0.00%
2021/08/20	11.2	193.61	12	192.88	190.50	-0.8	36,492	0.00%
2021/08/19	61.1	200.55	78	200.47	189.50	-16.9	36,702	-0.05%
2021/08/18	38.1	202.15	17	204.41	208.00	21.1	36,877	0.06%
2021/08/17	3	225.00	1	207.51	207.50	2	37,064	0.01%
2021/08/16	4.1	223.48	7	221.50	221.00	-2.9	37,988	-0.01%
2021/08/13	4	230.13	2	240.00	224.00	2	38,240	0.01%
2021/08/12	8.1	237.45	5	235.80	236.50	3.1	38,758	0.01%
2021/08/11	11	244.00	20	240.68	237.00	-9	39,687	-0.02%
2021/08/10	2	251.75	6	249.17	248.50	-4	39,841	-0.01%
2021/08/09	4	262.88	2	257.75	252.00	2	40,193	0.00%
2021/08/06	9	266.44	10	268.35	269.50	-1	41,121	0.00%
2021/08/05	4	268.88	3.1	265.05	265.50	1	41,868	0.00%
2021/08/04	8	276.13	10.1	275.89	274.00	-2.1	42,818	0.00%
2021/08/03	7.1	283.92	5.1	283.06	282.50	2	42,779	0.00%
2021/08/02	16.1	289.71	14.1	290.24	280.00	2	42,832	0.00%
2021/07/30	16.3	282.26	21	280.52	276.50	-4.8	42,231	-0.01%
2021/07/29	8	272.31	14	270.54	275.00	-6	41,722	-0.01%
2021/07/28	21	268.83	9.1	279.91	261.00	11.9	41,284	0.03%
2021/07/27	6.5	280.54	6	281.42	290.00	0.5	41,322	0.00%
2021/07/26	12	282.25	10.2	281.92	276.00	1.8	40,993	0.00%
2021/07/23	12.3	260.21	17	266.21	270.50	-4.8	40,197	-0.01%
2021/07/22	4	240.00	18.3	241.67	246.00	-14.3	39,107	-0.04%
2021/07/21	3	219.00	14	224.54	224.00	-11	38,837	-0.03%
2021/07/20	8	218.19	3	216.67	214.00	5	39,098	0.01%
2021/07/19	3.1	226.21	4	227.13	226.00	-0.9	39,414	0.00%
2021/07/16	2	227.47	0	227.00	225.50	2	39,721	0.01%
2021/07/15	4	224.63	1	223.53	224.50	3	40,297	0.01%
2021/07/14	0	215.50	1	214.00	215.50	-1	41,013	0.00%
2021/07/13	2	220.50	3	217.33	210.00	-1	41,311	0.00%
2021/07/12	4	221.88	1	221.50	221.00	3	42,235	0.01%
2021/07/09	3	225.50	4.1	220.56	220.50	-1.1	43,038	0.00%
2021/07/08	1	224.52	1	224.51	225.00	0	43,962	0.00%
2021/07/07	2	232.75	2.1	227.40	224.00	-0.1	44,613	0.00%
2021/07/06	7.1	234.90	3	232.83	231.00	4.1	45,041	0.01%
2021/07/05	20	239.00	23	237.57	238.50	-3	45,758	-0.01%
2021/07/02	3	229.17	8	228.93	228.00	-5	45,754	-0.01%
2021/07/01	6	224.08	7	230.21	222.00	-1	45,948	0.00%
2021/06/30	5.1	222.23	5	225.80	226.00	0.1	46,289	0.00%
2021/06/29	9	228.78	4	225.63	219.00	5	46,999	0.01%
2021/06/28	8.3	226.66	13.3	229.08	233.00	-5	46,737	-0.01%
2021/06/25	4.3	222.18	6	220.33	220.00	-1.8	46,470	0.00%
2021/06/24	5	216.90	4	217.50	217.00	1	46,369	0.00%
2021/06/23	8	220.31	8	218.81	217.50	0	46,246	0.00%
2021/06/22	6	214.25	7	212.07	212.50	-1	45,753	0.00%
2021/06/21	6	212.25	1	215.50	208.00	5	45,360	0.01%
2021/06/18	3	227.66	5.3	227.22	222.50	-2.3	44,912	-0.01%
2021/06/17	1	224.00	2	222.00	228.50	-1	44,681	0.00%
2021/06/16	11	232.46	4.1	229.77	223.00	7	44,410	0.02%
2021/06/15	8.5	245.32	10.1	244.15	242.50	-1.6	43,982	0.00%
2021/06/11	16.1	242.70	20	241.50	241.00	-3.9	44,896	-0.01%
2021/06/10	25	245.52	14	243.61	240.00	11	44,973	0.02%
2021/06/09	28	242.89	35	240.41	248.00	-7	44,862	-0.02%
2021/06/08	30	239.37	23	237.09	230.50	7	44,752	0.02%
2021/06/07	31.3	230.64	52.5	233.16	238.00	-21.2	44,289	-0.05%
2021/06/04	66	230.08	48	229.33	226.50	18	43,743	0.04%
2021/06/03	16.6	225.18	29.1	226.11	230.00	-12.6	43,243	-0.03%
2021/06/02	44.3	227.23	21	225.95	216.00	23.3	42,269	0.06%
2021/06/01	19	228.32	20	229.45	232.50	-1	40,906	0.00%
2021/05/31	9	206.00	13	210.35	211.50	-4	39,973	-0.01%
2021/05/28	9.1	202.79	16	201.63	199.50	-6.9	39,364	-0.02%
2021/05/27	8.2	199.11	7	198.86	200.00	1.2	39,070	0.00%
2021/05/26	13	197.35	11	198.05	192.50	2	38,520	0.01%
2021/05/25	29	199.81	23.3	202.29	199.50	5.7	37,898	0.02%
2021/05/24	6.5	180.95	13	188.00	190.00	-6.5	36,643	-0.02%
2021/05/21	9	172.67	7	170.64	176.00	2	35,838	0.01%
2021/05/20	6.1	174.17	5	173.30	169.00	1.1	35,635	0.00%
2021/05/19	5	173.10	7.2	172.64	179.00	-2.2	35,152	-0.01%
2021/05/18	14.5	159.91	15	161.53	163.00	-0.5	34,334	0.00%
2021/05/17	9.4	155.96	9	151.56	148.50	0.4	34,113	0.00%
2021/05/14	10	170.60	9	169.39	164.50	1	33,842	0.00%
2021/05/13	11	165.91	27	162.19	171.00	-16	32,760	-0.05%
2021/05/12	4	161.75	12	155.42	161.00	-8	31,940	-0.03%
2021/05/11	2	162.75	10	163.50	162.50	-8	30,804	-0.03%
2021/05/10	9	184.06	5	184.10	180.50	4	30,623	0.01%
2021/05/07	5	182.20	6	183.42	183.00	-1	30,225	0.00%
2021/05/06	5	175.49	4	175.00	171.00	1	29,853	0.00%
2021/05/05	10	180.20	7	179.86	172.50	3	29,380	0.01%
2021/05/04	7	187.36	11.7	175.63	191.50	-4.7	29,111	-0.02%
2021/05/03	26.1	193.86	24	188.25	179.50	2.1	28,545	0.01%
2021/04/29	4	201.25	5	199.70	199.00	-1	28,395	0.00%
2021/04/28	22	203.84	10.5	202.05	201.00	11.5	28,586	0.04%
2021/04/27	7	197.43	10	198.75	195.50	-3	28,353	-0.01%
2021/04/26	30	196.72	81	196.72	196.50	-51	28,220	-0.18%
2021/04/23	56.3	182.84	9	187.00	193.50	47.3	28,108	0.17%
2021/04/22	11.1	180.94	9	179.50	176.00	2.1	28,446	0.01%
2021/04/21	15.2	177.59	29.3	171.86	179.00	-14	28,387	-0.05%
2021/04/20	54.3	196.07	14.8	187.93	182.00	39.6	27,900	0.14%
2021/04/19	22.3	202.53	11.3	201.90	198.50	11	27,235	0.04%
2021/04/16	25	228.30	19.2	230.18	220.50	5.9	27,122	0.02%
2021/04/15	13	212.04	35	213.56	220.00	-22	26,314	-0.08%
2021/04/14	12	195.63	24	193.90	200.00	-12	25,679	-0.05%
2021/04/13	21	207.98	10.7	211.23	202.50	10.3	24,924	0.04%
2021/04/12	38.1	211.85	17.7	206.81	202.50	20.4	24,342	0.08%
2021/04/09	24	235.81	8	229.81	225.00	16	23,930	0.07%
2021/04/08	5	228.50	10	232.10	236.50	-5	23,464	-0.02%
2021/04/07	14	216.00	11	216.77	215.00	3	23,107	0.01%
2021/04/06	9.1	213.14	10	215.80	218.50	-0.9	22,891	0.00%
2021/04/01	26	189.40	24	190.31	199.00	2	22,675	0.01%
2021/03/31	6.1	186.33	4	181.00	181.00	2.1	22,011	0.01%
2021/03/30	5.8	174.18	4	188.00	183.50	1.8	22,479	0.01%
2021/03/29	4.4	169.32	3	172.67	174.00	1.4	22,643	0.01%
2021/03/26	1	150.00	0	0.00	158.50	1	23,226	0.00%
2021/03/25	1	145.00	1	144.00	144.50	0	23,434	0.00%
2021/03/24	3	149.00	1.5	148.67	148.00	1.5	23,608	0.01%
2021/03/23	2	148.25	3	148.50	152.00	-1	23,801	0.00%
2021/03/22	2	159.00	2	154.00	154.00	0	24,108	0.00%
2021/03/19	3.2	156.97	4	156.88	159.00	-0.8	24,041	0.00%
2021/03/18	3.5	147.14	6	146.92	152.50	-2.5	23,912	-0.01%
2021/03/17	25	144.20	16.1	141.03	139.00	8.9	23,843	0.04%
2021/03/16	3	144.33	11	143.91	148.50	-8	22,616	-0.04%
2021/03/15	9	129.44	12	130.96	135.00	-3	21,961	-0.01%
2021/03/12	18.1	118.26	17.4	118.89	123.00	0.7	21,016	0.00%
2021/03/11	7	103.00	4	105.29	112.00	3	19,953	0.01%
2021/03/10	2	105.75	2	105.75	102.00	0	19,630	0.00%
2021/03/09	1	95.20	3	98.77	100.00	-2	19,296	-0.01%
2021/03/08	1	96.60	0	0.00	96.10	1	19,365	0.01%
2021/03/03	2	101.75	1	101.00	101.00	1	19,427	0.01%
2021/03/02	9	106.50	8	106.31	104.50	1	19,354	0.01%
2021/02/26	4	101.50	0	0.00	99.80	4	19,082	0.02%
2021/02/25	2	104.50	4	107.00	101.00	-2	18,950	-0.01%
2021/02/24	4	114.63	8	111.13	106.50	-4	18,832	-0.02%
2021/02/23	5	112.00	8.1	112.18	113.50	-3.1	18,669	-0.02%
2021/02/19	7	101.10	6	100.13	99.70	1	18,188	0.01%
2021/02/18	5	97.64	4	97.83	99.30	1	17,890	0.01%
2021/02/17	4	93.93	3	95.00	94.80	1	17,744	0.01%
2021/02/05	2.1	88.71	3	88.47	88.30	-0.9	17,606	-0.01%
2021/02/04	1	85.20	0	0.00	83.10	1	17,491	0.01%
2021/02/03	0	0.00	6	85.40	83.60	-6	17,453	-0.03%
2021/02/02	3	81.83	0	0.00	81.90	3	17,654	0.02%
2021/02/01	0	0.00	15	80.68	81.60	-15	17,735	-0.08%
2021/01/29	5	89.70	3	85.83	84.00	2	17,492	0.01%
2021/01/28	7	89.60	0	0.00	88.40	7	17,286	0.04%
2021/01/26	3	93.93	5	92.56	90.80	-2	17,215	-0.01%
2021/01/25	3	96.93	1	95.80	95.60	2	16,996	0.01%
2021/01/22	3	102.00	4	100.25	101.00	-1	17,006	-0.01%
2021/01/21	6	96.70	2	97.90	97.90	4	16,945	0.02%
2021/01/20	2	98.60	8	103.25	98.60	-6	16,813	-0.04%
2021/01/19	1	110.00	2	111.25	109.50	-1	16,898	-0.01%
2021/01/18	6.5	109.50	0	0.00	108.50	6.5	16,782	0.04%
2021/01/15	5	109.20	3	110.33	110.50	2	16,420	0.01%
2021/01/14	3	104.50	0	0.00	106.00	3	15,638	0.02%
2021/01/13	0	0.00	1	94.80	96.60	-1	15,309	-0.01%
2021/01/12	2	94.65	1	94.00	93.50	1	15,066	0.01%
2021/01/11	33	99.83	37	99.01	98.00	-4	14,830	-0.03%
2021/01/08	17	92.34	19.9	92.50	92.90	-2.9	14,485	-0.02%
2021/01/07	5	91.00	7	90.23	91.90	-2	14,161	-0.01%
2021/01/06	6.3	90.37	4	88.60	86.10	2.3	13,867	0.02%
2021/01/05	7	88.84	18	87.73	87.90	-11	13,629	-0.08%
2021/01/04	5.3	93.35	11	91.91	90.70	-5.7	13,423	-0.04%
2020/12/31	29	97.20	24	93.42	93.50	5	13,225	0.04%
2020/12/30	5.1	95.30	2	96.25	95.10	3.1	12,730	0.02%
2020/12/29	3.2	96.05	1	97.80	95.50	2.2	12,492	0.02%
2020/12/28	0	0.00	5	98.66	99.00	-5	12,246	-0.04%
2020/12/25	3	89.00	6	90.18	91.50	-3	11,791	-0.03%
2020/12/24	7	85.10	4	85.05	87.50	3	11,465	0.03%
2020/12/23	23	80.89	11	84.58	85.00	12	10,799	0.11%
2020/12/22	1	79.50	0	0.00	77.50	1	10,442	0.01%
2020/12/21	5	78.00	8	79.83	80.80	-3	9,725	-0.03%
2020/12/18	6	72.60	1	72.90	73.50	5	9,411	0.05%
2020/12/17	2	70.30	4	70.90	72.20	-2	9,180	-0.02%
2020/12/16	8	69.90	12	69.86	68.40	-4	8,966	-0.04%
2020/12/14	0	0.00	1	69.50	68.50	-1	8,452	-0.01%
2020/12/11	6	68.92	6	68.45	68.70	0	8,405	0.00%
2020/12/10	35	68.77	33	68.45	67.50	2	8,237	0.02%
2020/12/09	4	68.18	8.3	69.16	69.90	-4.3	8,013	-0.05%
2020/12/08	3	65.27	3.5	65.60	66.50	-0.5	7,848	-0.01%
2020/12/07	0	0.00	1	64.10	65.10	-1	7,784	-0.01%
2020/12/04	2.3	64.78	0	0.00	64.80	2.3	7,756	0.03%
2020/12/03	0	0.00	1	67.60	67.40	-1	7,653	-0.01%
2020/12/02	2	67.65	1	66.80	66.50	1	7,624	0.01%
2020/12/01	2	66.80	3	66.97	65.70	-1	7,342	-0.01%
2020/11/30	1	66.50	0	0.00	66.60	1	7,166	0.01%
2020/11/26	2	61.15	11.1	61.38	61.90	-9.1	6,865	-0.13%
2020/11/25	1	59.30	1	61.99	59.10	0	6,848	0.00%
2020/11/24	2	61.00	1	61.40	60.90	1	6,805	0.01%
2020/11/23	2	60.40	2.7	60.68	60.10	-0.7	6,790	-0.01%
2020/11/19	0.1	58.20	3	58.07	58.40	-2.9	6,661	-0.04%
2020/11/18	1	57.40	0	0.00	57.20	1	6,590	0.02%
2020/11/17	1	57.70	1.7	57.59	57.40	-0.7	6,694	-0.01%
2020/11/16	0	0.00	3	57.00	57.00	-3	6,670	-0.04%
2020/11/13	3	56.80	8	57.00	57.10	-5	6,614	-0.08%
2020/11/12	4	57.20	3	56.40	55.00	1	6,515	0.02%
2020/11/11	4	55.75	0	0.00	56.30	4	6,390	0.06%
2020/11/10	8.3	56.06	3	56.10	56.30	5.3	6,437	0.08%
2020/11/09	1	52.10	0.7	54.80	54.80	0.3	6,022	0.00%
2020/11/06	0	0.00	2	49.90	49.90	-2	5,797	-0.03%
2020/11/05	1	50.10	0	0.00	50.30	1	5,845	0.02%
2020/11/03	5	50.10	3	49.95	49.70	2	5,814	0.03%
2020/11/02	2	51.45	2	51.60	52.00	0	5,817	0.00%
2020/10/30	21	53.32	15	52.60	51.20	6	5,847	0.10%
2020/10/29	2.2	50.77	2	51.10	52.50	0.2	5,939	0.00%
2020/10/28	0	0.00	1	50.96	51.20	-1	5,850	-0.02%
2020/10/27	1	48.95	5.2	49.09	48.40	-4.2	5,502	-0.08%
2020/10/08	0	0.00	3	33.95	34.15	-3	5,174	-0.06%
2020/10/06	3	33.50	0	0.00	33.50	3	5,610	0.05%
2020/09/29	2	32.50	0	0.00	32.30	2	6,154	0.03%
2020/09/25	2	31.30	0	0.00	30.55	2	6,892	0.03%
2020/09/22	0	0.00	5	33.30	33.60	-5	7,661	-0.07%
2020/09/16	5	33.05	0	0.00	33.00	5	8,187	0.06%
2020/08/31	1	33.45	1	33.65	33.05	0	9,520	0.00%
2020/08/27	4	32.10	0	0.00	32.10	4	9,829	0.04%
2020/08/20	3	34.50	0	0.00	32.95	3	9,864	0.03%
2020/08/19	1	36.45	0	0.00	35.95	1	9,753	0.01%
2020/08/18	3	37.72	0	0.00	37.05	3	9,735	0.03%
2020/08/13	1	38.15	2	36.83	36.85	-1	9,891	-0.01%
2020/08/12	0	0.00	3	38.00	37.95	-3	9,990	-0.03%
2020/08/11	3	36.33	0	0.00	35.85	3	9,929	0.03%
2020/08/10	1	36.90	0	0.00	37.00	1	10,113	0.01%
2020/08/06	0	0.00	2	39.00	37.50	-2	11,129	-0.02%
2020/08/05	0	0.00	1	37.65	38.45	-1	11,261	-0.01%
2020/08/03	3	37.00	0	0.00	37.00	3	11,809	0.03%
2020/07/31	0	0.00	1	36.85	36.85	-1	12,486	-0.01%
2020/07/27	21	37.53	21	36.86	36.70	0	13,268	0.00%
2020/07/24	3	36.60	4	37.80	36.00	-1	13,356	-0.01%
2020/07/23	4	38.00	3	37.95	38.00	1	13,411	0.01%
2020/07/22	0	0.00	5	36.50	36.20	-5	13,559	-0.04%
2020/07/15	0	0.00	2	37.20	36.85	-2	14,073	-0.01%
2020/07/14	4	38.29	2	37.83	37.60	2	14,035	0.01%
2020/07/13	13	38.48	7	38.50	38.35	6	13,921	0.04%
2020/07/10	0	0.00	1	37.70	36.50	-1	13,910	-0.01%
2020/07/07	0	0.00	12	37.35	37.05	-12	13,740	-0.09%
2020/07/06	7	38.02	1	38.25	38.05	6	13,518	0.04%
2020/07/03	10	35.15	9	36.34	36.95	1	13,152	0.01%
2020/07/02	0	0.00	5	33.46	33.70	-5	12,618	-0.04%
2020/06/29	5	32.11	0	0.00	32.10	5	12,586	0.04%
2020/06/24	0	0.00	1	33.30	33.40	-1	12,549	-0.01%
2020/06/23	1	34.20	0	0.00	34.10	1	12,422	0.01%
2020/06/19	6	33.15	17	32.90	32.75	-11	12,203	-0.09%
2020/06/17	0	0.00	2	32.20	32.15	-2	12,097	-0.02%
2020/06/15	1	32.30	3	33.33	32.30	-2	12,122	-0.02%
2020/06/11	2	32.05	6	33.41	31.65	-4	12,006	-0.03%
2020/06/10	1	32.50	1	32.80	32.45	0	11,876	0.00%
2020/06/09	1	32.45	0	0.00	32.45	1	12,063	0.01%
2020/06/08	0	0.00	125	32.91	32.25	-125	12,309	-1.02%	大賣/鉅額交易
2020/06/05	10	33.06	9	32.79	32.65	1	12,621	0.01%
2020/06/04	2	32.40	0	32.30	32.30	2	12,878	0.02%
2020/06/03	4	31.78	7	32.24	32.20	-3	12,993	-0.02%
2020/06/02	0	0.00	45	31.24	30.65	-45	13,175	-0.34%
2020/06/01	0	0.00	1	30.75	30.80	-1	13,257	-0.01%
2020/05/28	1	30.15	0	0.00	30.15	1	13,487	0.01%
2020/05/22	0	0.00	1	31.25	31.10	-1	13,957	-0.01%
2020/05/21	1	32.10	1	32.95	32.30	0	13,961	0.00%
2020/05/18	1	30.50	5	30.60	30.00	-4	13,885	-0.03%
2020/05/15	0	0.00	1	31.40	31.20	-1	14,215	-0.01%
2020/05/14	0	0.00	4	30.70	31.15	-4	14,552	-0.03%
2020/05/13	16	30.58	0	0.00	31.60	16	14,457	0.11%
2020/05/12	25	31.54	0	0.00	32.10	25	13,689	0.18%
2020/05/11	52	32.66	1	33.05	31.95	51	13,404	0.38%
2020/05/08	10	35.25	2	36.05	35.50	8	13,050	0.06%
2020/05/07	7	36.19	3	36.35	36.50	4	12,651	0.03%
2020/05/06	12	35.65	18	35.53	35.00	-6	11,977	-0.05%
2020/05/05	10	34.38	4	33.96	33.70	6	11,439	0.05%
2020/05/04	0	0.00	6	32.80	32.85	-6	11,179	-0.05%
2020/04/30	42	31.51	0	0.00	32.20	42	11,116	0.38%
2020/04/29	4	32.46	0	0.00	32.05	4	11,001	0.04%
2020/04/28	3	32.30	42	31.48	31.45	-39	10,887	-0.36%
2020/04/27	3	33.32	0	0.00	33.15	3	10,629	0.03%
2020/04/24	0	0.00	4	32.20	32.20	-4	10,392	-0.04%
2020/04/22	44	29.78	0	0.00	30.15	44	10,319	0.43%
2020/04/21	11	30.21	0	0.00	30.15	11	10,212	0.11%
2020/04/20	20	31.83	0	0.00	31.70	20	10,104	0.20%
2020/04/16	0	0.00	1	33.20	34.05	-1	10,117	-0.01%
2020/04/15	30	32.65	1	33.05	33.00	29	10,158	0.29%
2020/04/14	10	33.23	8	33.30	33.40	2	9,868	0.02%
2020/04/13	10	32.10	10	31.90	31.90	0	9,705	0.00%
2020/04/10	1	31.30	21	31.50	31.35	-20	9,633	-0.21%
2020/04/08	1	29.80	1	31.00	30.75	0	9,417	0.00%
2020/03/31	10	28.60	0	0.00	28.30	10	9,101	0.11%
2020/03/30	10	26.65	0	0.00	28.90	10	9,008	0.11%
2020/03/24	1	26.50	4	26.31	26.30	-3	8,869	-0.03%
2020/03/23	3	25.85	0	0.00	25.65	3	8,837	0.03%
2020/03/20	1	26.45	1	26.50	26.65	0	8,873	0.00%
2020/03/19	35	25.04	35	25.60	25.10	0	8,813	0.00%
2020/03/13	0	0.00	20	26.10	26.65	-20	8,542	-0.23%
2020/03/12	20	29.15	0	0.00	28.95	20	8,308	0.24%
2020/03/11	18	33.18	18	32.84	32.15	0	8,032	0.00%
2020/03/10	2	32.53	2	32.05	31.15	0	7,669	0.00%
2020/03/09	32	30.96	90	31.12	30.50	-58	7,272	-0.80%
2020/03/06	40	33.30	43	33.11	33.05	-3	7,047	-0.04%
2020/03/05	10	31.45	10	31.30	31.00	0	6,669	0.00%
2020/03/04	0	0.00	15	29.95	30.65	-15	6,657	-0.23%
2020/02/26	0	0.00	21	29.91	30.15	-21	6,680	-0.31%
2020/02/25	3	29.22	10	29.35	29.35	-7	6,769	-0.10%
2020/02/24	0	0.00	5	31.55	31.70	-5	6,480	-0.08%
2020/02/21	0	0.00	10	31.30	31.55	-10	6,512	-0.15%
2020/02/19	1	31.60	0	0.00	31.80	1	6,446	0.02%
2020/02/18	12	31.14	9	31.53	31.60	3	6,342	0.05%
2020/02/17	16	30.03	87	30.54	31.20	-71	6,005	-1.18%
2020/02/14	1	27.95	2	28.05	28.40	-1	5,467	-0.02%
2020/02/13	0	0.00	30	26.05	26.30	-30	5,214	-0.58%
2020/02/05	0	0.00	6	25.75	25.45	-6	5,485	-0.11%
2020/01/30	0	0.00	69	25.67	25.75	-69	5,524	-1.25%
2020/01/17	3	26.97	3	27.23	27.55	0	5,571	0.00%
2020/01/15	0	0.00	5	26.01	26.00	-5	5,297	-0.09%
2020/01/13	3	25.55	0	0.00	25.40	3	5,169	0.06%
2020/01/10	3	25.30	1	25.30	25.60	2	5,054	0.04%
2020/01/09	0	0.00	2	24.18	24.85	-2	4,879	-0.04%
2020/01/06	1	22.95	0	0.00	22.90	1	4,749	0.02%
2019/12/23	20	23.38	0	0.00	23.40	20	4,582	0.44%
2019/12/17	30	24.60	0	0.00	24.40	30	4,394	0.68%
2019/12/02	50	25.92	0	0.00	25.80	50	3,803	1.31%
2019/11/28	0	0.00	1	26.35	26.30	-1	3,710	-0.03%
2019/11/26	21	25.69	3	25.70	25.70	18	3,573	0.50%
2019/11/25	65	25.57	10	25.40	25.80	55	3,521	1.56%
2019/11/22	12	25.47	1	25.30	25.50	11	3,237	0.34%
2019/11/21	0	0.00	1	25.00	25.00	-1	3,016	-0.03%
2019/11/20	5	24.35	0	0.00	24.75	5	2,943	0.17%
2019/11/19	27	24.41	0	0.00	23.85	27	2,829	0.95%
2019/11/18	10	24.45	0	0.00	24.80	10	2,650	0.38%
2019/11/12	10	24.63	0	0.00	24.95	10	2,389	0.42%
2019/11/08	10	24.70	12	24.65	24.90	-2	2,305	-0.09%
2019/11/07	0	0.00	11	24.95	25.00	-11	2,208	-0.50%
2019/11/06	35	24.16	0	0.00	24.05	35	2,100	1.67%
2019/11/05	0	0.00	2	23.88	24.00	-2	2,055	-0.10%
2019/11/04	1	24.75	0	0.00	24.00	1	2,008	0.05%
2019/10/31	2	23.88	0	0.00	23.80	2	1,885	0.11%
2019/10/30	6	23.85	0	0.00	23.90	6	1,832	0.33%
2019/10/29	1	23.70	0	0.00	23.40	1	1,786	0.06%
2019/09/03	1	23.25	0	0.00	23.40	1	1,656	0.06%
2019/08/02	0	0.00	1	22.10	22.05	-1	1,976	-0.05%
2019/07/25	1	23.85	0	0.00	23.95	1	2,047	0.05%
2019/07/05	1	23.25	0	0.00	23.40	1	3,108	0.03%
2019/07/04	10	23.45	0	0.00	23.50	10	3,328	0.30%
2019/06/19	0	0.00	2	22.75	22.80	-2	4,080	-0.05%
2019/06/17	1	22.10	0	0.00	22.60	1	4,312	0.02%
2019/05/23	0	0.00	1	21.45	21.25	-1	5,040	-0.02%
2019/05/17	1	21.60	0	0.00	21.60	1	4,992	0.02%
2019/05/09	0	0.00	1	24.25	23.20	-1	5,053	-0.02%
2019/04/26	1.3	26.41	0	0.00	26.50	1.3	4,899	0.03%
2019/04/23	0	0.00	1	26.15	26.20	-1	4,795	-0.02%
2019/04/22	1	26.30	3	25.82	26.50	-2	4,687	-0.04%
2019/04/19	1	24.65	0	0.00	24.80	1	4,529	0.02%
2019/04/16	1	24.35	0	0.00	24.60	1	4,542	0.02%
2019/04/11	2	25.68	0	0.00	25.60	2	4,521	0.04%
2019/04/10	1	26.30	1	26.45	26.35	0	4,474	0.00%
2019/04/02	0	0.00	6	24.65	25.35	-6	4,248	-0.14%
2019/03/28	1	24.80	0	0.00	24.55	1	4,338	0.02%
2019/03/21	5.6	24.92	2	25.20	25.05	3.6	4,949	0.07%
2019/03/20	1	25.50	0	0.00	25.10	1	4,913	0.02%
2019/03/19	1	24.95	2	24.98	25.25	-1	4,776	-0.02%
2019/03/18	2	24.50	0	0.00	24.60	2	4,557	0.04%
2019/02/18	1	21.25	0	0.00	21.65	1	4,349	0.02%
2019/01/10	0	0.00	4	22.50	22.90	-4	3,735	-0.11%
2019/01/02	3	26.40	3	26.15	25.90	0	3,478	0.00%
2018/12/27	0	0.00	1	26.75	26.35	-1	3,434	-0.03%
2018/12/21	0	0.00	1	27.70	28.25	-1	3,155	-0.03%
2018/12/20	2	28.83	1	29.85	27.85	1	3,073	0.03%
2018/12/19	3	29.28	2	29.55	29.30	1	2,877	0.03%
2018/12/18	0	0.00	1	28.95	28.25	-1	2,555	-0.04%
2018/12/17	1	28.65	0	0.00	28.10	1	2,408	0.04%
2018/12/10	0	0.00	1	25.15	24.85	-1	1,772	-0.06%
2018/12/07	5	27.10	1	27.20	27.45	4	1,673	0.24%
2018/12/06	1	26.60	1	25.75	25.55	0	1,568	0.00%
2018/12/03	1	26.65	1	26.55	26.85	0	1,576	0.00%
2018/11/22	0	0.00	1	23.75	23.45	-1	1,496	-0.07%
2018/10/16	0	0.00	2	21.30	21.05	-2	1,553	-0.13%
2018/10/12	0	0.00	2	20.30	20.40	-2	1,569	-0.13%
2018/10/11	2	21.15	0	0.00	21.10	2	1,556	0.13%
2018/09/12	0	0.00	2	25.15	24.70	-2	1,729	-0.12%
2018/09/07	0	0.00	30	23.80	24.10	-30	1,735	-1.73%
2018/08/14	5	22.80	0	0.00	22.90	5	1,722	0.29%
2018/08/13	22	23.45	0	0.00	23.35	22	1,692	1.30%
2018/07/23	2	25.00	0	0.00	25.00	2	1,829	0.11%
2018/07/16	0	0.00	3	25.25	25.25	-3	1,999	-0.15%
2018/07/10	0	0.00	4	26.21	26.20	-4	2,179	-0.18%
2018/07/09	1	26.80	0	0.00	26.40	1	2,233	0.04%
2018/06/21	3	28.25	0	0.00	28.25	3	3,241	0.09%
2018/06/08	0	0.00	1	28.80	29.00	-1	3,360	-0.03%
2018/04/23	0	0.00	5	28.75	28.65	-5	3,766	-0.13%
2018/04/19	1	28.10	0	0.00	28.05	1	3,734	0.03%
2018/04/16	1	30.65	0	0.00	30.35	1	3,572	0.03%
2018/04/11	10	30.64	0	0.00	30.40	10	3,870	0.26%
2018/04/09	0	0.00	5	33.05	32.80	-5	3,788	-0.13%
2018/04/03	4	31.95	0	0.00	31.95	4	3,589	0.11%
2018/03/30	0	0.00	4	31.90	31.85	-4	3,369	-0.12%
2018/03/28	4	31.15	0	0.00	31.15	4	3,283	0.12%
2018/03/06	0	0.00	0.4	27.60	27.55	-0.4	3,476	-0.01%
2018/02/22	0	0.00	29	26.70	27.45	-29	3,836	-0.76%
2018/02/12	30	25.60	0	0.00	25.50	30	3,980	0.75%
2018/02/06	48	27.60	96	27.50	27.40	-48	4,080	-1.18%
2018/01/18	0	0.00	1	31.00	31.00	-1	4,819	-0.02%
2018/01/12	0	0.00	2	30.50	30.35	-2	4,873	-0.04%
2018/01/11	2	30.30	2	30.05	30.00	0	4,895	0.00%
2018/01/09	2	31.00	2	31.20	30.90	0	4,960	0.00%
2018/01/08	2	31.70	2	31.90	31.60	0	4,948	0.00%
2018/01/05	0	0.00	1	33.65	33.20	-1	4,898	-0.02%
2018/01/04	1	32.25	1	32.65	32.70	0	4,675	0.00%
2018/01/03	1	31.95	0	31.70	31.70	1	4,688	0.02%
2018/01/02	1	31.00	8	31.17	31.25	-7	4,624	-0.15%