奇鋐 (3017)-凱基-內湖券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
660
漲跌
▲10
漲幅
+1.54%
成交量
8,465張
產業
上市電腦週邊類股
1338人加入追蹤

立即追蹤
本地時間:13:35(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

奇鋐 (3017)籌碼相關－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/05/22	0	0.00	1	659.00	660.00	-1	16,711	-0.01%
2024/05/21	0.1	649.00	1	646.00	650.00	-0.9	16,800	-0.01%
2024/05/20	3	644.00	1	647.00	638.00	2	16,830	0.01%
2024/05/17	2.2	657.79	4.1	657.66	660.00	-2	16,839	-0.01%
2024/05/16	5.1	658.33	4	666.75	651.00	1.1	16,884	0.01%
2024/05/15	4.8	655.81	4.1	661.95	644.00	0.7	16,784	0.00%
2024/05/14	3	628.33	4	630.25	645.00	-1	16,719	-0.01%
2024/05/13	4	635.50	1	650.00	626.00	3	16,823	0.02%
2024/05/10	2	643.50	2	638.00	638.00	0	16,855	0.00%
2024/05/09	2.1	652.00	4.1	665.37	654.00	-2	17,255	-0.01%
2024/05/08	5	665.80	2	667.50	663.00	3	17,262	0.02%
2024/05/07	3.5	668.43	5	669.60	674.00	-1.5	17,568	-0.01%
2024/05/06	4	679.00	3	688.00	662.00	1	17,471	0.01%
2024/05/03	4	659.50	4	661.75	662.00	0	17,273	0.00%
2024/05/02	10.1	647.98	8	650.75	656.00	2.1	17,248	0.01%
2024/04/30	6	653.17	9.2	654.26	654.00	-3.2	17,183	-0.02%
2024/04/29	2.2	632.00	2	640.50	626.00	0.2	17,187	0.00%
2024/04/26	9	647.44	7	660.00	642.00	2	17,374	0.01%
2024/04/25	8.1	640.36	13	633.92	620.00	-4.9	17,079	-0.03%
2024/04/24	2	626.00	3.2	627.35	634.00	-1.2	16,953	-0.01%
2024/04/23	3	580.67	7	584.14	577.00	-4	17,056	-0.02%
2024/04/22	14.1	583.87	7	585.00	567.00	7.1	16,992	0.04%
2024/04/19	13.2	645.87	17	635.18	630.00	-3.8	16,950	-0.02%
2024/04/18	5	649.60	6.1	674.64	680.00	-1.1	16,936	-0.01%
2024/04/17	6	624.00	5	634.60	638.00	1	16,835	0.01%
2024/04/16	3	605.33	4.7	607.09	606.00	-1.7	16,828	-0.01%
2024/04/15	9	623.89	11	627.64	616.00	-2	16,832	-0.01%
2024/04/12	6	618.17	10.3	619.70	628.00	-4.3	16,897	-0.03%
2024/04/11	1	555.00	1.1	560.28	584.00	-0.1	16,653	0.00%
2024/04/10	4	563.50	7	565.71	555.00	-3	16,608	-0.02%
2024/04/09	2	570.94	2.5	575.00	577.00	-0.5	16,586	0.00%
2024/04/08	7	578.43	6.1	573.84	570.00	0.9	16,528	0.01%
2024/04/03	3	550.00	2	551.00	546.00	1	16,589	0.01%
2024/04/02	7.6	543.88	8	538.50	533.00	-0.4	16,497	0.00%
2024/04/01	2	555.50	2.3	557.17	554.00	-0.3	16,476	0.00%
2024/03/29	1.1	547.73	0	0.00	546.00	1.1	16,382	0.01%
2024/03/28	1	512.00	1	523.00	542.00	0	16,272	0.00%
2024/03/27	1.2	532.50	1	534.00	534.00	0.2	16,176	0.00%
2024/03/26	8.5	549.19	4	542.25	541.00	4.5	16,093	0.03%
2024/03/22	4	585.75	3	589.67	589.00	1	15,868	0.01%
2024/03/21	9	581.78	7	583.43	585.00	2	15,767	0.01%
2024/03/20	5	575.59	4	572.00	567.00	1	15,677	0.01%
2024/03/19	9.3	591.81	5	592.60	569.00	4.3	15,465	0.03%
2024/03/18	1	613.00	1	620.00	623.00	0	15,226	0.00%
2024/03/15	7	577.01	10.2	584.38	599.00	-3.2	15,013	-0.02%
2024/03/14	3.3	568.43	0	0.00	556.00	3.3	14,674	0.02%
2024/03/13	8.2	648.56	6	621.29	617.00	2.2	14,414	0.02%
2024/03/12	5	610.18	6.3	624.62	643.00	-1.2	13,964	-0.01%
2024/03/11	3	606.33	3	596.37	585.00	0	13,651	0.00%
2024/03/08	4.1	597.19	4.1	586.94	574.00	0	13,426	0.00%
2024/03/07	1	622.89	0.1	615.00	599.00	1	13,269	0.01%
2024/03/06	0	630.00	0	0.00	630.00	0	12,946	0.00%
2024/03/05	6	563.83	7	572.04	585.00	-1	12,713	-0.01%
2024/03/04	2.1	557.71	2	554.00	554.00	0.1	12,560	0.00%
2024/03/01	3	539.33	5	546.00	539.00	-2	12,472	-0.02%
2024/02/29	3	538.00	4.4	535.67	532.00	-1.4	12,399	-0.01%
2024/02/27	0	0.00	1.7	511.71	508.00	-1.7	12,167	-0.01%
2024/02/26	3.1	497.27	0.2	494.50	500.00	2.9	12,143	0.02%
2024/02/23	4.3	508.95	2	500.25	498.50	2.3	12,107	0.02%
2024/02/22	0	0.00	1.1	529.64	520.00	-1.1	12,045	-0.01%
2024/02/21	1.1	490.82	0	0.00	495.00	1.1	12,019	0.01%
2024/02/20	0.1	483.00	2.1	481.36	483.00	-2	11,975	-0.02%
2024/02/19	0.4	499.45	0	0.00	486.00	0.4	11,954	0.00%
2024/02/16	2.5	507.94	2	504.50	510.00	0.5	12,023	0.00%
2024/02/15	3	525.00	0	0.00	534.00	3	12,017	0.02%
2024/02/05	2	489.00	9	490.61	485.50	-7	11,947	-0.06%
2024/02/02	8	475.31	1	477.00	478.00	7	11,799	0.06%
2024/02/01	3.1	450.16	4	449.05	457.50	-1	11,601	-0.01%
2024/01/31	1.3	424.92	0	0.00	425.50	1.3	11,272	0.01%
2024/01/30	1	429.24	4	416.86	429.50	-3	11,110	-0.03%
2024/01/29	0	0.00	1	390.00	390.50	-1	10,854	-0.01%
2024/01/26	1	383.00	0	0.00	386.00	1	10,868	0.01%
2024/01/25	0	389.50	1	390.00	389.50	-1	10,898	-0.01%
2024/01/24	0	0.00	1	386.00	387.50	-1	10,774	-0.01%
2024/01/23	7.1	384.97	6	381.67	386.50	1.1	10,805	0.01%
2024/01/22	2	365.00	11	376.09	380.50	-9	10,603	-0.08%
2024/01/19	1	345.00	2	342.25	346.00	-1	10,366	-0.01%
2024/01/18	2	339.50	1	344.00	334.50	1	10,347	0.01%
2024/01/17	10	343.55	10	344.20	343.50	0	10,285	0.00%
2024/01/16	0	0.00	2	343.00	343.00	-2	10,244	-0.02%
2024/01/15	5	338.40	1	337.12	334.00	4	10,224	0.04%
2024/01/12	0	354.50	3	352.83	350.00	-3	10,164	-0.03%
2024/01/11	1	344.00	0	0.00	346.50	1	9,909	0.01%
2024/01/10	0	0.00	1	323.50	329.00	-1	9,844	-0.01%
2024/01/09	0	0.00	1	313.50	315.00	-1	9,708	-0.01%
2024/01/08	0	0.00	0.1	301.50	301.50	-0.1	9,633	0.00%
2024/01/03	0	0.00	1	328.50	329.00	-1	9,628	-0.01%
2024/01/02	0	0.00	1	330.00	329.50	-1	9,615	-0.01%
2023/12/29	4	332.51	2	333.25	336.50	2	9,631	0.02%
2023/12/28	1	329.00	0	0.00	318.00	1	9,477	0.01%
2023/12/27	1.1	324.50	1.7	313.26	324.50	-0.7	9,478	-0.01%
2023/12/25	0	0.00	1	307.50	309.50	-1	9,822	-0.01%
2023/12/22	1	305.50	2	307.25	307.00	-1	9,954	-0.01%
2023/12/21	1	299.50	0	0.00	301.50	1	10,189	0.01%
2023/12/15	1	303.50	0	0.00	298.00	1	10,803	0.01%
2023/12/14	2	309.00	1.1	306.77	306.00	0.9	10,986	0.01%
2023/12/12	1	307.00	0	0.00	306.50	1	11,063	0.01%
2023/12/07	0	0.00	0	303.00	301.50	0	11,204	0.00%
2023/12/06	0	0.00	1.1	296.50	296.50	-1.1	11,269	-0.01%
2023/12/05	3	283.50	0.4	285.47	286.00	2.6	11,267	0.02%
2023/12/04	4.6	292.73	6.3	289.79	290.50	-1.7	11,225	-0.02%
2023/12/01	0	0.00	1.2	304.75	302.50	-1.2	11,216	-0.01%
2023/11/30	1.4	300.50	1.5	304.21	308.00	-0.1	11,223	0.00%
2023/11/29	0	0.00	0.4	302.98	301.00	-0.4	11,179	0.00%
2023/11/28	2	299.00	0.5	302.50	300.50	1.5	11,199	0.01%
2023/11/27	1.6	300.99	1	298.00	298.00	0.6	11,295	0.01%
2023/11/22	0	0.00	1	326.00	327.00	-1	11,240	-0.01%
2023/11/21	1	327.00	2	332.50	327.00	-1	11,394	-0.01%
2023/11/20	0	0.00	1	319.50	329.50	-1	11,601	-0.01%
2023/11/17	1	319.50	0.1	321.50	318.00	0.9	11,533	0.01%
2023/11/16	1.2	316.21	1	316.96	316.00	0.2	11,591	0.00%
2023/11/15	5.5	328.04	2	321.50	313.50	3.5	11,587	0.03%
2023/11/14	2	328.50	2	325.25	325.00	0	11,556	0.00%
2023/11/13	0	0.00	1	318.00	318.50	-1	11,586	-0.01%
2023/11/10	2	316.00	0	0.00	314.50	2	11,647	0.02%
2023/11/08	1	319.00	1	314.50	313.00	0	11,836	0.00%
2023/11/07	1	313.50	1	310.00	311.00	0	11,949	0.00%
2023/11/06	1	309.50	2	310.00	315.00	-1	12,182	-0.01%
2023/10/31	1	306.50	1	298.50	283.50	0	13,293	0.00%
2023/10/27	1	306.00	1	300.50	296.50	0	13,680	0.00%
2023/10/26	1	305.50	0	0.00	301.50	1	13,925	0.01%
2023/10/25	2	317.00	2	317.00	313.00	0	14,064	0.00%
2023/10/24	4	314.63	3	306.83	318.00	1	14,224	0.01%
2023/10/20	1	304.00	10	311.00	308.50	-9	14,432	-0.06%
2023/10/19	0	0.00	1	287.50	299.00	-1	14,621	-0.01%
2023/10/18	12	308.54	3	299.33	294.00	9	14,918	0.06%
2023/10/17	0	0.00	3	321.00	319.50	-3	15,011	-0.02%
2023/10/16	2	330.00	1	337.50	325.50	1	15,049	0.01%
2023/10/13	4	332.00	0	0.00	337.00	4	15,194	0.03%
2023/10/12	3	343.50	3	340.00	342.00	0	15,286	0.00%
2023/10/11	2	345.50	2	337.53	336.50	0	15,413	0.00%
2023/10/06	0	345.50	0	0.00	348.50	0	15,690	0.00%
2023/10/05	3	345.00	3	347.67	344.00	0	15,923	0.00%
2023/10/04	1	340.50	2	340.00	345.00	-1	15,976	-0.01%
2023/10/03	0	0.00	0	346.50	340.00	0	15,965	0.00%
2023/10/02	1	348.00	0.1	347.00	342.50	0.9	16,091	0.01%
2023/09/28	2.1	325.20	12	336.42	341.00	-9.9	16,017	-0.06%
2023/09/27	1	316.00	1	315.00	321.00	0	15,898	0.00%
2023/09/26	3	316.67	4	313.50	313.50	-1	15,995	-0.01%
2023/09/22	2	296.75	2.1	297.69	297.50	-0.1	16,369	0.00%
2023/09/20	5	289.20	4	288.75	281.00	1	16,119	0.01%
2023/09/19	2	276.50	2	281.75	278.00	0	16,033	0.00%
2023/09/18	1.1	300.05	0	295.00	293.50	1.1	15,942	0.01%
2023/09/15	4	316.88	5	319.50	320.00	-1	15,953	-0.01%
2023/09/13	1	294.00	0	0.00	304.00	1	16,333	0.01%
2023/09/12	7	308.00	0	0.00	306.00	7	16,622	0.04%
2023/09/11	1	310.00	1.4	310.43	311.50	-0.4	16,910	0.00%
2023/09/08	2	344.00	0	0.00	337.00	2	16,934	0.01%
2023/09/07	0	0.00	1	342.00	342.00	-1	17,183	-0.01%
2023/09/06	0.4	343.50	0.2	341.25	343.50	0.2	17,207	0.00%
2023/09/05	0	0.00	0.2	329.58	330.50	-0.2	17,309	0.00%
2023/09/04	0.2	327.50	0.1	328.38	328.50	0.1	17,401	0.00%
2023/09/01	0	0.00	3	330.67	329.00	-3	17,523	-0.02%
2023/08/31	0	0.00	2.1	334.52	334.50	-2.1	17,651	-0.01%
2023/08/30	0	0.00	0.1	337.50	335.50	-0.1	17,734	0.00%
2023/08/29	0.3	339.83	0.1	341.50	335.00	0.2	17,933	0.00%
2023/08/28	8.1	353.86	2	338.75	338.50	6.1	18,015	0.03%
2023/08/25	7.1	359.08	6	359.17	354.00	1.1	18,063	0.01%
2023/08/24	1	381.00	3	378.86	387.00	-2	17,950	-0.01%
2023/08/23	0	0.00	1	355.50	356.00	-1	17,909	-0.01%
2023/08/21	0	0.00	1	356.00	353.50	-1	18,518	-0.01%
2023/08/15	5	340.80	3	340.50	343.50	2	18,323	0.01%
2023/08/14	2	318.00	0	0.00	319.00	2	18,425	0.01%
2023/08/11	0	0.00	10	316.30	321.00	-10	18,409	-0.05%
2023/08/10	6	316.92	2	318.00	314.50	4	18,368	0.02%
2023/08/09	6	366.08	2	369.75	349.00	4	18,241	0.02%
2023/08/08	2	351.32	9	356.78	358.00	-7	17,976	-0.04%
2023/08/07	11	350.27	14	351.14	349.50	-3	17,883	-0.02%
2023/08/04	16	340.00	1.1	342.25	338.00	14.9	17,657	0.08%
2023/08/02	7	310.80	7.2	310.42	315.50	-0.2	17,537	0.00%
2023/08/01	0	317.50	0.1	321.50	328.00	-0.1	17,424	0.00%
2023/07/31	8	357.82	12	353.21	322.00	-4	17,773	-0.02%
2023/07/28	7	345.09	6	347.67	352.00	1	17,986	0.01%
2023/07/26	1	345.00	5	341.00	343.50	-4	17,910	-0.02%
2023/07/25	7	359.43	7	358.29	340.50	0	17,963	0.00%
2023/07/24	8	347.56	4	340.75	344.00	4	17,926	0.02%
2023/07/21	2	318.00	12	331.50	339.00	-10	17,679	-0.06%
2023/07/20	14	307.93	6	308.17	308.50	8	17,321	0.05%
2023/07/19	2	291.75	0	0.00	291.50	2	17,096	0.01%
2023/07/18	2	293.25	1	295.00	293.00	1	17,121	0.01%
2023/07/17	0.3	288.50	0	0.00	285.00	0.3	17,009	0.00%
2023/07/14	3	293.83	2	293.00	293.50	1	16,859	0.01%
2023/07/13	10	301.75	10	302.40	288.00	0	16,774	0.00%
2023/07/12	7	289.79	7	291.71	287.50	0	16,420	0.00%
2023/07/11	3	281.49	3	282.00	283.50	0	16,252	0.00%
2023/07/07	4	273.75	4	273.75	270.00	0	16,187	0.00%
2023/07/06	1	275.00	1	278.50	273.50	0	16,032	0.00%
2023/07/05	1	280.00	0	0.00	280.50	1	15,958	0.01%
2023/07/04	4	294.38	1	292.00	292.00	3	15,805	0.02%
2023/07/03	5	288.90	4	292.38	293.00	1	15,627	0.01%
2023/06/30	1	256.00	1	268.50	271.00	0	15,257	0.00%
2023/06/29	0	0.00	2	247.25	246.50	-2	14,969	-0.01%
2023/06/28	1	241.52	1	244.00	241.50	0	15,263	0.00%
2023/06/27	0	0.00	3	240.83	235.00	-3	15,506	-0.02%
2023/06/26	2	247.50	1	247.50	250.00	1	15,806	0.01%
2023/06/21	3	250.83	3	252.50	249.50	0	15,760	0.00%
2023/06/20	2	253.25	2	253.50	252.00	0	16,021	0.00%
2023/06/19	2	253.75	3	255.00	254.50	-1	16,419	-0.01%
2023/06/16	2	240.50	1	245.00	247.00	1	16,302	0.01%
2023/06/15	2	235.25	4	236.25	237.00	-2	16,089	-0.01%
2023/06/14	1	219.50	6	218.83	224.00	-5	15,750	-0.03%
2023/06/13	14	218.71	9	218.78	219.50	5	15,654	0.03%
2023/06/12	1	207.00	1	206.00	205.50	0	15,370	0.00%
2023/06/09	2	210.50	4	211.00	209.50	-2	15,293	-0.01%
2023/06/08	3	200.67	2	200.00	200.50	1	15,073	0.01%
2023/06/07	0	0.00	2	208.50	208.00	-2	14,973	-0.01%
2023/06/06	0	0.00	2	204.50	203.50	-2	14,812	-0.01%
2023/06/05	5	197.00	1	199.00	200.00	4	14,614	0.03%
2023/06/02	11	204.91	2	205.00	202.00	9	14,364	0.06%
2023/06/01	0	0.00	2	205.50	207.00	-2	14,049	-0.01%
2023/05/31	4	198.50	2	197.25	197.50	2	13,851	0.01%
2023/05/29	4	209.50	4	209.75	206.00	0	13,717	0.00%
2023/05/26	2	201.25	7	202.36	208.00	-5	13,795	-0.04%
2023/05/25	9	196.61	5	195.90	197.50	4	13,401	0.03%
2023/05/23	0	0.00	1	182.50	182.50	-1	12,930	-0.01%
2023/05/19	0	0.00	1	180.50	184.00	-1	12,758	-0.01%
2023/05/18	7	183.50	13	183.35	186.00	-6	12,576	-0.05%
2023/05/17	2	177.50	1	180.00	178.00	1	12,319	0.01%
2023/05/16	1	176.00	0	0.00	175.50	1	12,170	0.01%
2023/05/15	2	171.00	2	171.50	171.00	0	11,977	0.00%
2023/05/12	2	174.00	1	177.00	177.50	1	11,896	0.01%
2023/05/11	1	177.50	1	174.50	174.50	0	11,760	0.00%
2023/05/10	2	179.50	0	0.00	178.50	2	11,609	0.02%
2023/05/09	3	181.83	3	182.17	183.00	0	11,432	0.00%
2023/05/08	37	182.73	38	181.80	181.50	-1	11,312	-0.01%
2023/05/05	29	180.41	29	177.28	181.00	0	11,073	0.00%
2023/05/04	2	170.50	3	174.17	175.50	-1	10,617	-0.01%
2023/05/03	4	165.00	0.6	166.50	163.00	3.4	10,134	0.03%
2023/05/02	4.6	160.22	6	164.67	166.00	-1.4	10,026	-0.01%
2023/04/28	3	153.17	3	156.17	157.50	0	9,717	0.00%
2023/04/27	5	151.20	1	154.00	153.50	4	9,459	0.04%
2023/04/26	1	142.00	2	143.50	146.00	-1	9,136	-0.01%
2023/04/24	0	0.00	1	145.00	144.00	-1	8,916	-0.01%
2023/04/20	0	0.00	1	148.00	147.50	-1	8,651	-0.01%
2023/04/19	0	0.00	1	150.50	151.00	-1	8,530	-0.01%
2023/04/18	2	155.75	1.1	152.73	152.50	0.9	8,516	0.01%
2023/04/14	1	155.50	0	0.00	153.00	1	8,208	0.01%
2023/04/13	1	149.00	0	0.00	149.50	1	8,043	0.01%
2023/04/12	1.1	154.89	0	0.00	154.50	1.1	7,957	0.01%
2023/04/11	0	0.00	1	151.00	149.50	-1	7,732	-0.01%
2023/04/10	1	144.50	3	146.83	148.50	-2	7,604	-0.03%
2023/03/29	6	141.17	6	144.00	142.50	0	7,205	0.00%
2023/03/28	3	145.33	0	0.00	142.00	3	6,912	0.04%
2023/03/27	2	144.25	2	147.50	148.50	0	6,662	0.00%
2023/03/24	0	0.00	1	142.00	142.50	-1	6,298	-0.02%
2023/03/23	1	138.00	0	0.00	138.50	1	6,175	0.02%
2023/03/22	2	133.50	4	131.88	136.50	-2	5,757	-0.03%
2023/03/21	0	0.00	1	126.50	126.50	-1	5,149	-0.02%
2023/03/20	1	121.50	0	0.00	119.00	1	4,971	0.02%
2023/03/10	1	114.00	0	0.00	113.50	1	5,772	0.02%
2023/03/09	0	0.00	1	118.50	117.50	-1	5,772	-0.02%
2023/03/08	1	117.00	0	0.00	119.00	1	5,795	0.02%
2023/03/02	0	0.00	1	119.00	119.00	-1	5,902	-0.02%
2023/02/24	9	121.33	10	122.40	120.50	-1	6,042	-0.02%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/01	0	0.00	1	104.00	107.50	-1	5,661	-0.02%
2023/01/31	1	109.00	0	0.00	106.00	1	5,633	0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2022/12/09	0	0.00	5	113.70	115.50	-5	7,331	-0.07%
2022/12/08	1	112.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	1	115.00	0	113.00	112.50	1	7,291	0.01%
2022/12/06	0	123.50	0	0.00	124.00	0	7,067	0.00%
2022/11/22	14	107.18	9	107.00	106.00	5	6,203	0.08%
2022/11/16	0	0.00	1	102.50	102.00	-1	6,146	-0.02%
2022/11/15	0	0.00	1	102.50	102.00	-1	6,109	-0.02%
2022/11/14	1	104.00	0	0.00	104.50	1	6,180	0.02%
2022/11/04	0	0.00	0.1	104.50	106.00	-0.1	6,176	0.00%
2022/11/03	0	0.00	2	105.50	106.50	-2	6,505	-0.03%
2022/10/26	1	93.00	1	93.60	93.60	0	6,961	0.00%
2022/10/25	0	0.00	0.1	94.70	94.50	-0.1	7,021	0.00%
2022/10/24	0	0.00	1	98.40	96.30	-1	7,034	-0.01%
2022/10/21	3	96.03	3	95.63	95.40	0	7,232	0.00%
2022/10/20	3	98.30	2	97.80	98.80	1	7,298	0.01%
2022/10/19	1	101.50	0	0.00	100.50	1	7,443	0.01%
2022/10/18	11	101.64	11	102.77	101.50	0	7,728	0.00%
2022/10/17	4	100.45	4	100.55	101.50	0	7,676	0.00%
2022/10/11	1	105.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	1	112.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	3	114.50	3	115.33	116.00	0	7,630	0.00%
2022/10/05	1	120.50	22	118.57	119.50	-21	7,570	-0.28%
2022/09/30	1	108.00	1	106.00	111.50	0	7,715	0.00%
2022/09/29	1	109.00	1	112.50	108.00	0	7,874	0.00%
2022/09/28	1	112.00	1	110.00	109.00	0	7,978	0.00%
2022/09/27	0	0.00	1	115.00	116.00	-1	7,948	-0.01%
2022/09/26	1	113.00	3	112.50	111.00	-2	8,022	-0.02%
2022/09/22	1	115.00	1	114.50	115.00	0	8,172	0.00%
2022/09/21	1	116.00	3	118.00	116.00	-2	8,174	-0.02%
2022/09/20	1	116.50	5.3	115.56	117.00	-4.3	8,159	-0.05%
2022/09/16	1	113.50	1	113.50	113.50	0	8,157	0.00%
2022/09/14	3	111.67	13	113.23	113.50	-10	8,289	-0.12%
2022/09/13	9	113.17	9	114.00	113.00	0	8,435	0.00%
2022/09/12	0	0.00	10	113.25	112.00	-10	8,485	-0.12%
2022/09/08	1	105.50	1	108.00	107.50	0	8,486	0.00%
2022/09/07	1	100.50	0	0.00	105.50	1	8,494	0.01%
2022/09/06	0.1	104.00	1	103.00	102.00	-0.9	8,492	-0.01%
2022/09/05	0	0.00	1	103.50	103.50	-1	8,586	-0.01%
2022/09/01	0	0.00	1	105.00	105.50	-1	8,692	-0.01%
2022/08/30	6	107.58	1	107.50	107.50	5	8,780	0.06%
2022/08/29	6.1	108.09	1	107.50	108.00	5.1	8,954	0.06%
2022/08/23	15	117.50	0	0.00	117.50	15	9,067	0.17%
2022/08/19	3	117.50	0	0.00	117.00	3	9,415	0.03%
2022/08/18	0	0.00	2	119.00	119.50	-2	9,735	-0.02%
2022/08/17	2	118.75	1	119.50	119.00	1	10,238	0.01%
2022/08/16	0.1	121.00	0	0.00	119.00	0.1	10,639	0.00%
2022/08/15	3	119.50	1	120.00	119.50	2	10,651	0.02%
2022/08/12	3	116.50	0	0.00	117.50	3	10,695	0.03%
2022/08/11	1	113.00	2	113.50	114.50	-1	10,707	-0.01%
2022/08/10	2	116.25	3.2	115.54	112.50	-1.2	10,693	-0.01%
2022/08/09	3.2	119.84	6	120.00	119.00	-2.9	10,339	-0.03%
2022/08/05	1	114.00	1	112.00	112.50	0	10,008	0.00%
2022/08/04	5	114.00	5	112.00	113.00	0	9,857	0.00%
2022/08/03	1	114.50	1	115.00	115.00	0	9,804	0.00%
2022/08/02	1	114.00	1.1	114.88	115.00	-0.1	9,884	0.00%
2022/08/01	3	117.17	5	116.10	115.50	-2	9,904	-0.02%
2022/07/29	2.2	118.16	2	117.25	118.00	0.2	9,828	0.00%
2022/07/28	4	115.38	6	116.67	117.00	-2	9,825	-0.02%
2022/07/27	7	113.43	5.3	114.97	116.00	1.7	9,627	0.02%
2022/07/26	10.1	113.59	10	112.75	114.00	0.1	9,545	0.00%
2022/07/25	2	112.75	5	109.90	112.50	-3	9,366	-0.03%
2022/07/21	1	105.00	0	0.00	105.50	1	9,142	0.01%
2022/07/20	2	106.25	0	0.00	105.00	2	9,118	0.02%
2022/07/19	1	103.50	1	104.50	105.00	0	9,191	0.00%
2022/07/18	1	104.00	1	104.50	104.00	0	9,222	0.00%
2022/07/15	1	99.90	1	102.00	101.00	0	9,329	0.00%
2022/07/14	3	98.43	2	100.05	101.00	1	9,371	0.01%
2022/07/13	21	97.18	21	98.80	96.80	0	9,530	0.00%
2022/07/12	0	0.00	3	96.37	96.00	-3	9,385	-0.03%
2022/07/11	18	96.96	8	97.65	98.40	10	9,361	0.11%
2022/07/08	21	94.13	7	96.10	96.10	14	9,174	0.15%
2022/07/07	79	83.37	54	84.46	87.40	25	9,072	0.28%
2022/07/06	6	83.72	53	84.00	82.60	-47	8,964	-0.52%
2022/07/05	0	0.00	1	87.20	87.20	-1	9,052	-0.01%
2022/07/04	1	84.70	2	86.30	85.30	-1	9,143	-0.01%
2022/06/30	2	93.35	7	93.26	93.10	-5	9,079	-0.06%
2022/06/29	1	96.80	1	97.30	97.10	0	9,182	0.00%
2022/06/28	6	98.50	4	98.90	98.60	2	9,461	0.02%
2022/06/22	2.1	93.59	2	92.90	92.60	0.1	11,371	0.00%
2022/06/21	9	96.18	11	96.07	98.10	-2	11,436	-0.02%
2022/06/20	1	99.00	0	0.00	98.00	1	11,817	0.01%
2022/06/17	2	102.75	1	105.00	103.00	1	12,397	0.01%
2022/06/16	1	108.50	0	0.00	103.50	1	12,956	0.01%
2022/06/14	1	105.00	0	0.00	108.00	1	13,563	0.01%
2022/06/09	3.2	106.22	3	104.67	105.00	0.2	14,408	0.00%
2022/06/08	3	107.17	1	107.50	107.50	2	14,810	0.01%
2022/06/07	2	106.25	3	106.33	108.00	-1	15,523	-0.01%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/01	0	0.00	3	112.00	112.50	-3	16,225	-0.02%
2022/05/31	3	112.50	2	112.25	113.00	1	16,439	0.01%
2022/05/30	1	114.00	0	0.00	114.50	1	16,554	0.01%
2022/05/27	2	114.25	3	113.83	113.50	-1	16,680	-0.01%
2022/05/26	8	118.94	4	118.75	117.00	4	16,551	0.02%
2022/05/25	7	117.14	6	116.33	118.00	1	16,330	0.01%
2022/05/24	18	111.11	21	113.79	109.00	-3	16,110	-0.02%
2022/05/23	5	112.10	2	111.75	112.00	3	16,307	0.02%
2022/05/20	2	111.75	1	110.00	109.50	1	16,605	0.01%
2022/05/19	1	107.50	0	0.00	111.00	1	16,725	0.01%
2022/05/18	1	109.00	5	109.00	109.00	-4	17,036	-0.02%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/12	1	103.00	0	0.00	102.00	1	17,747	0.01%
2022/05/11	0	0.00	1	104.00	103.50	-1	18,072	-0.01%
2022/05/10	2	104.25	3	103.50	105.50	-1	18,149	-0.01%
2022/05/09	1	104.50	0	0.00	101.00	1	18,376	0.01%
2022/05/06	2	105.00	0	0.00	105.50	2	18,654	0.01%
2022/05/05	13	108.12	15	108.13	108.00	-2	18,938	-0.01%
2022/05/04	0	0.00	1	106.00	105.00	-1	19,012	-0.01%
2022/04/29	1	106.00	0	0.00	104.50	1	19,729	0.01%
2022/04/28	3	102.67	3	103.83	103.50	0	20,507	0.00%
2022/04/27	2	100.50	3	102.17	104.00	-1	21,072	0.00%
2022/04/26	1	104.50	2	108.00	103.00	-1	21,428	0.00%
2022/04/25	4	104.25	3	104.00	105.00	1	21,669	0.00%
2022/04/22	2	107.75	1	108.00	107.00	1	21,647	0.00%
2022/04/21	4	112.38	7	112.29	113.50	-3	21,616	-0.01%
2022/04/20	6	107.92	4.3	107.98	107.50	1.7	21,379	0.01%
2022/04/19	3	107.67	6	106.67	106.00	-3	21,257	-0.01%
2022/04/18	2	103.50	4	104.38	103.50	-2	20,999	-0.01%
2022/04/15	1	104.50	3	104.50	104.50	-2	20,972	-0.01%
2022/04/14	1	108.50	23	107.33	108.00	-22	20,931	-0.11%
2022/04/13	0	0.00	25	104.80	105.50	-25	20,946	-0.12%
2022/04/12	2	106.25	12	107.29	105.50	-10	20,977	-0.05%
2022/04/11	31	106.65	22	106.16	106.50	9	20,947	0.04%
2022/04/08	2	111.50	3	112.33	112.00	-1	20,789	0.00%
2022/04/07	2	113.25	1	115.50	111.00	1	20,651	0.00%
2022/04/06	8	113.06	0.1	113.50	113.00	7.9	20,526	0.04%
2022/04/01	11	114.50	0	0.00	114.50	11	20,440	0.05%
2022/03/31	4	118.25	29	116.57	116.50	-25	20,269	-0.12%
2022/03/30	133	124.47	94	123.51	117.00	39	19,995	0.20%	大買/
2022/03/29	3	118.67	3	117.67	116.50	0	19,004	0.00%
2022/03/28	1	118.50	2	118.25	119.00	-1	18,706	-0.01%
2022/03/25	4	112.13	9	114.17	117.00	-5	18,350	-0.03%
2022/03/24	24	111.81	4	113.00	111.50	20	17,934	0.11%
2022/03/23	24	118.15	15	116.20	115.00	9	17,788	0.05%
2022/03/22	6	116.17	15	116.50	118.00	-9	17,269	-0.05%
2022/03/21	9	112.00	22	112.95	112.50	-13	16,587	-0.08%
2022/03/18	7	103.86	7	105.14	110.00	0	15,987	0.00%
2022/03/17	0	0.00	1	108.00	106.50	-1	15,551	-0.01%
2022/03/16	4	106.38	3	106.00	106.00	1	15,400	0.01%
2022/03/15	42	109.32	36	107.33	106.00	6	15,788	0.04%
2022/03/14	26	119.90	55	123.34	117.00	-29	15,461	-0.19%
2022/03/11	61.1	122.96	19	123.45	122.50	42.1	15,218	0.28%
2022/03/10	21	120.21	25	121.50	119.50	-4	14,819	-0.03%
2022/03/09	70	115.64	72.2	114.54	116.00	-2.2	14,134	-0.02%
2022/03/08	29.2	107.31	4	108.00	105.50	25.2	13,742	0.18%
2022/03/07	1	107.00	2	105.75	105.50	-1	13,508	-0.01%
2022/03/04	5.3	114.35	41	113.41	113.00	-35.7	13,440	-0.27%
2022/03/03	0	0.00	2	109.25	112.00	-2	13,288	-0.02%
2022/03/02	4	107.50	2	113.00	108.50	2	13,178	0.02%
2022/03/01	31	112.21	1	113.50	111.00	30	13,077	0.23%
2022/02/25	2	112.50	2	111.00	110.00	0	13,177	0.00%
2022/02/24	9	112.28	12	114.29	113.00	-3	13,279	-0.02%
2022/02/23	5	114.30	5	114.90	114.50	0	13,465	0.00%
2022/02/22	3	108.17	8	110.81	110.00	-5	13,330	-0.04%
2022/02/21	1	110.00	0	0.00	110.00	1	13,121	0.01%
2022/02/18	26	111.21	21	113.12	114.00	5	12,934	0.04%
2022/02/17	38	112.67	86	112.48	112.50	-48	12,625	-0.38%
2022/02/15	1	103.00	2	103.00	103.00	-1	12,811	-0.01%
2022/02/14	3	106.00	2	104.00	105.50	1	13,044	0.01%
2022/02/11	16	108.41	23	107.00	106.00	-7	13,289	-0.05%
2022/02/09	3	105.00	11	104.50	106.00	-8	13,551	-0.06%
2022/02/08	0	0.00	8	100.25	101.50	-8	13,291	-0.06%
2022/02/07	1	94.20	0	0.00	95.40	1	12,990	0.01%
2022/01/25	0	0.00	1	95.70	92.30	-1	12,853	-0.01%
2022/01/24	6	97.48	4.2	97.02	95.00	1.9	12,721	0.01%
2022/01/21	3	99.23	11	100.26	99.20	-8	12,384	-0.06%
2022/01/20	6	97.22	7	96.86	98.00	-1	11,863	-0.01%
2022/01/19	3	94.77	3	94.07	95.70	0	11,540	0.00%
2022/01/18	22.2	90.99	22	91.11	91.20	0.2	11,474	0.00%
2022/01/17	1	84.50	0	0.00	89.20	1	11,991	0.01%
2022/01/12	1	86.30	0	0.00	87.00	1	13,220	0.01%
2022/01/10	0	0.00	1	87.10	87.40	-1	13,273	-0.01%
2022/01/04	0	0.00	2	88.90	88.80	-2	13,290	-0.02%
2022/01/03	0	0.00	2	89.60	89.00	-2	13,260	-0.02%
2021/12/30	0	0.00	3	88.50	88.20	-3	13,268	-0.02%
2021/12/20	4	85.55	0	0.00	85.10	4	15,089	0.03%
2021/12/17	0	0.00	3	88.40	86.90	-3	15,701	-0.02%
2021/12/16	9	89.21	18	89.13	89.20	-9	16,278	-0.06%
2021/12/15	1	87.10	1	86.70	86.70	0	16,645	0.00%
2021/12/13	0	0.00	1	89.20	89.10	-1	17,018	-0.01%
2021/12/10	2	88.50	1	88.70	87.80	1	16,987	0.01%
2021/12/09	19	91.77	18	92.67	88.70	1	16,870	0.01%
2021/12/08	5	89.30	8	88.73	89.30	-3	16,151	-0.02%
2021/12/07	3	88.30	0	0.00	87.60	3	16,191	0.02%
2021/12/03	3	88.00	3	88.10	87.70	0	16,217	0.00%
2021/12/01	13	88.65	5	88.30	88.50	8	16,551	0.05%
2021/11/30	7	88.00	8	88.05	88.40	-1	16,673	-0.01%
2021/11/26	2	86.20	4	85.93	85.40	-2	16,819	-0.01%
2021/11/25	8	86.04	4	85.20	85.80	4	16,717	0.02%
2021/11/24	15	88.63	11	87.94	87.30	4	16,584	0.02%
2021/11/23	26	89.39	29	89.27	89.50	-3	16,358	-0.02%
2021/11/22	3	88.97	2	91.90	88.40	1	15,994	0.01%
2021/11/19	5	88.48	5	88.30	87.60	0	15,509	0.00%
2021/11/18	1	85.00	1	84.00	83.50	0	15,085	0.00%
2021/11/16	0	0.00	3	81.40	82.00	-3	14,907	-0.02%
2021/11/15	5	81.44	6	81.97	81.20	-1	14,880	-0.01%
2021/11/12	20	84.07	27	84.28	81.50	-7	14,743	-0.05%
2021/11/11	5	89.54	8	89.23	89.40	-3	14,245	-0.02%
2021/11/10	2	87.35	5	87.74	88.40	-3	14,017	-0.02%
2021/11/09	7	86.09	21.1	86.06	87.50	-14.1	13,647	-0.10%
2021/11/05	1	79.80	2	79.75	80.90	-1	13,030	-0.01%
2021/11/02	22	81.86	8	80.59	80.20	14	13,624	0.10%
2021/11/01	13	83.08	3	82.63	82.20	10	13,410	0.07%
2021/10/29	5	82.12	4	82.43	82.90	1	13,341	0.01%
2021/10/28	11	82.20	14	82.07	81.00	-3	13,297	-0.02%
2021/10/27	3.1	82.16	11	81.02	82.10	-7.9	13,022	-0.06%
2021/10/26	9	81.59	5	81.62	82.10	4	12,753	0.03%
2021/10/25	9	84.73	6	84.60	84.30	3	12,388	0.02%
2021/10/22	144	84.90	159	84.86	85.00	-15	11,636	-0.13%	大買/大賣/
2021/10/20	2	75.30	0	0.00	75.50	2	10,320	0.02%
2021/10/19	3	75.60	4	74.65	75.60	-1	10,344	-0.01%
2021/10/15	2	73.00	0	0.00	72.90	2	10,439	0.02%
2021/10/14	2	72.25	2	71.50	71.40	0	10,632	0.00%
2021/10/12	5	75.10	0	0.00	73.00	5	10,765	0.05%
2021/10/08	5	75.80	0	0.00	75.90	5	10,816	0.05%
2021/10/06	0	0.00	0.1	75.80	73.80	-0.1	11,078	0.00%
2021/10/04	0.1	74.50	0	0.00	73.60	0.1	11,267	0.00%
2021/10/01	3	76.53	0	0.00	73.60	3	11,609	0.03%
2021/09/30	1	78.30	2	78.90	79.20	-1	11,868	-0.01%
2021/09/29	5	79.10	0	0.00	79.00	5	11,895	0.04%
2021/09/28	14	81.41	10	81.53	79.80	4	11,976	0.03%
2021/09/27	2	84.85	9	84.46	84.30	-7	11,730	-0.06%
2021/09/24	6	82.93	7	83.83	83.70	-1	11,591	-0.01%
2021/09/23	7	80.99	2	81.40	83.30	5	11,156	0.04%
2021/09/22	0	0.00	3	79.23	79.80	-3	10,860	-0.03%
2021/09/17	1	78.00	2	78.10	78.80	-1	10,794	-0.01%
2021/09/16	4	75.25	10	75.90	76.30	-6	10,785	-0.06%
2021/09/07	0	0.00	2	75.90	76.60	-2	14,388	-0.01%
2021/09/06	1	76.40	2	76.95	76.40	-1	14,153	-0.01%
2021/09/03	2	76.35	8	75.80	75.30	-6	14,045	-0.04%
2021/09/02	2	74.80	0	0.00	74.90	2	14,085	0.01%
2021/08/27	3	69.40	3	69.20	69.00	0	15,842	0.00%
2021/08/25	1	70.00	0	0.00	70.50	1	16,004	0.01%
2021/08/23	0	0.00	2	72.50	72.40	-2	16,291	-0.01%
2021/08/20	0	0.00	2	71.40	70.90	-2	16,409	-0.01%
2021/08/18	2	68.40	2	68.80	70.70	0	16,603	0.00%
2021/08/17	20	68.45	0	0.00	67.80	20	16,693	0.12%
2021/08/16	2	68.10	0	0.00	69.50	2	16,721	0.01%
2021/08/13	2	70.90	0	0.00	71.00	2	16,674	0.01%
2021/08/12	1	73.20	1	73.40	72.50	0	16,647	0.00%
2021/08/10	38	73.82	0	0.00	73.00	38	16,637	0.23%
2021/08/09	17	77.16	0	0.00	76.80	17	16,444	0.10%
2021/08/06	0	0.00	1	77.00	79.40	-1	16,208	-0.01%
2021/08/05	2	76.40	0	0.00	76.80	2	16,215	0.01%
2021/08/04	1	78.00	0	0.00	77.80	1	16,376	0.01%
2021/08/03	1	76.80	2	77.15	77.70	-1	16,493	-0.01%
2021/07/30	25	74.10	0	0.00	75.20	25	16,684	0.15%
2021/07/28	2	71.95	1	72.50	74.80	1	17,040	0.01%
2021/07/23	5	75.70	0	0.00	74.80	5	17,292	0.03%
2021/07/22	0	0.00	1	76.30	75.00	-1	17,352	-0.01%
2021/07/21	1	75.70	1	76.20	74.60	0	17,580	0.00%
2021/07/20	1	74.00	0	0.00	75.30	1	17,663	0.01%
2021/07/19	0	0.00	3	79.00	77.70	-3	17,492	-0.02%
2021/07/16	1	79.50	1	79.20	79.30	0	17,445	0.00%
2021/07/15	1	79.50	1	78.90	79.10	0	17,289	0.00%
2021/07/13	1	80.30	0	0.00	79.80	1	17,153	0.01%
2021/07/12	0	0.00	4	78.98	79.00	-4	16,887	-0.02%
2021/07/09	2	80.25	6	80.33	80.40	-4	16,634	-0.02%
2021/07/08	6	83.12	3	82.77	82.70	3	16,545	0.02%
2021/07/07	4	82.08	2	82.50	82.10	2	16,131	0.01%
2021/07/05	1	79.50	2	79.40	79.00	-1	15,786	-0.01%
2021/07/02	4	78.10	3	78.13	78.70	1	15,915	0.01%
2021/07/01	2	79.80	3	80.50	79.50	-1	15,787	-0.01%
2021/06/30	2	80.50	0	0.00	80.70	2	15,668	0.01%
2021/06/29	0	0.00	3	80.80	81.00	-3	15,594	-0.02%
2021/06/28	18	80.30	4	80.93	81.10	14	15,419	0.09%
2021/06/25	5	80.36	2	81.05	80.70	3	15,092	0.02%
2021/06/24	5	83.40	2	83.55	82.30	3	14,843	0.02%
2021/06/23	2	82.70	12.3	82.95	82.00	-10.3	14,480	-0.07%
2021/06/22	11	82.76	35	84.31	82.00	-24	14,077	-0.17%
2021/06/21	6	76.42	14	77.81	82.00	-8	13,136	-0.06%
2021/06/18	10	72.78	6	76.52	77.20	4	12,122	0.03%
2021/06/10	1	71.40	7	70.00	71.60	-6	11,122	-0.05%
2021/06/09	19	73.23	3	71.93	71.10	16	10,849	0.15%
2021/06/08	12	77.63	28	75.90	75.20	-16	10,195	-0.16%
2021/06/07	0	0.00	1	73.40	72.00	-1	9,144	-0.01%
2021/06/04	1	70.50	0	0.00	70.30	1	8,890	0.01%
2021/06/01	1	73.70	1	74.10	72.40	0	8,693	0.00%
2021/05/31	2	73.45	19	73.81	73.40	-17	8,592	-0.20%
2021/05/28	0	0.00	7	71.77	71.60	-7	8,360	-0.08%
2021/05/27	0	0.00	4	70.30	70.30	-4	8,232	-0.05%
2021/05/21	15	64.30	0	0.00	64.90	15	7,908	0.19%
2021/05/19	1	61.00	11	61.09	62.20	-10	7,825	-0.13%
2021/05/18	1	61.70	2	60.85	61.70	-1	7,774	-0.01%
2021/05/17	1	57.40	5	57.14	57.00	-4	7,724	-0.05%
2021/05/14	1	59.40	2	59.40	60.30	-1	7,623	-0.01%
2021/05/13	1	58.60	1	55.20	58.30	0	7,523	0.00%
2021/05/12	14	57.97	0	0.00	57.60	14	7,390	0.19%
2021/05/11	7	64.83	0	0.00	63.80	7	7,200	0.10%
2021/05/10	4	68.53	1	70.00	69.20	3	7,016	0.04%
2021/05/07	1	71.30	0	0.00	69.90	1	6,945	0.01%
2021/05/06	0	0.00	2	70.80	69.30	-2	6,817	-0.03%
2021/05/05	0	0.00	1	71.10	69.20	-1	6,649	-0.02%
2021/05/04	1	68.10	0	0.00	67.60	1	6,458	0.02%
2021/05/03	0	0.00	2	71.55	68.10	-2	6,366	-0.03%
2021/04/29	2	71.50	0	0.00	71.20	2	6,258	0.03%
2021/04/27	1	70.80	5	70.32	70.50	-4	6,318	-0.06%
2021/04/26	0	0.00	1	68.40	69.60	-1	6,166	-0.02%
2021/04/23	2	66.00	0	0.00	66.60	2	6,249	0.03%
2021/04/22	9	67.50	0	0.00	66.60	9	6,534	0.14%
2021/04/21	12	69.33	0	0.00	69.10	12	7,234	0.17%
2021/04/19	7	68.59	3	69.07	69.20	4	7,852	0.05%
2021/04/16	2	67.90	2	67.90	68.40	0	7,881	0.00%
2021/04/15	3	68.40	0	0.00	68.30	3	8,132	0.04%
2021/04/14	3	68.33	1	67.10	67.80	2	8,175	0.02%
2021/04/12	1	69.20	0	0.00	68.70	1	8,233	0.01%
2021/04/09	9	70.44	6	73.17	69.50	3	8,411	0.04%
2021/04/08	0	0.00	1.2	70.37	72.40	-1.2	8,130	-0.02%
2021/04/07	3	68.50	3	69.30	68.90	0	7,746	0.00%
2021/04/06	1	68.30	1	67.30	67.70	0	7,634	0.00%
2021/04/01	0	0.00	1	68.30	67.40	-1	7,628	-0.01%
2021/03/25	1	66.70	1	67.40	67.20	0	7,256	0.00%
2021/03/24	1	67.20	0	0.00	66.20	1	7,234	0.01%
2021/03/23	0	0.00	13	66.96	67.80	-13	7,203	-0.18%
2021/03/22	0	0.00	13	65.30	65.50	-13	7,134	-0.18%
2021/03/09	1	61.40	0	0.00	61.40	1	7,927	0.01%
2021/03/04	1	64.50	0	0.00	64.50	1	8,237	0.01%
2021/03/03	3	65.30	0	0.00	65.50	3	8,315	0.04%
2021/02/26	0	0.00	0.3	68.37	66.40	-0.3	8,549	0.00%
2021/02/22	0	0.00	1	68.00	68.70	-1	9,584	-0.01%
2021/02/18	9	67.24	5	67.40	67.60	4	10,254	0.04%
2021/02/05	4	64.68	4	64.63	64.40	0	11,866	0.00%
2021/02/04	3.3	64.89	4	64.43	64.30	-0.7	12,974	-0.01%
2021/02/03	2	65.60	2	66.20	65.40	0	13,374	0.00%
2021/02/02	4	65.90	4	66.10	65.90	0	13,777	0.00%
2021/02/01	3	64.90	0	0.00	65.20	3	14,253	0.02%
2021/01/28	2	66.30	3	66.30	66.10	-1	14,525	-0.01%
2021/01/25	1	69.50	0	0.00	69.60	1	14,546	0.01%
2021/01/21	2.2	69.90	2	69.65	69.30	0.2	14,671	0.00%
2021/01/20	19	71.12	15	68.59	68.20	4	14,673	0.03%
2021/01/19	3	74.17	3	73.57	72.90	0	14,604	0.00%
2021/01/18	2	73.95	6	74.25	73.50	-4	14,768	-0.03%
2021/01/15	25	73.72	11	73.86	74.70	14	14,622	0.10%
2021/01/14	48	74.03	70	74.54	75.50	-22	14,387	-0.15%
2021/01/13	11	70.05	16	70.93	71.00	-5	13,677	-0.04%
2021/01/12	6	67.97	9	68.66	68.10	-3	13,374	-0.02%
2021/01/11	1	66.60	2	66.75	67.00	-1	13,214	-0.01%
2021/01/08	9	67.29	2	68.10	67.90	7	13,389	0.05%
2021/01/06	11	64.86	4	64.90	64.30	7	14,153	0.05%
2021/01/05	18	65.78	0	0.00	65.70	18	14,123	0.13%
2021/01/04	1	66.50	1	64.00	67.50	0	14,245	0.00%
2020/12/30	6	66.38	0	0.00	66.50	6	14,273	0.04%
2020/12/29	1	67.30	1	67.40	67.00	0	14,523	0.00%
2020/12/28	1	67.00	0	0.00	66.80	1	14,671	0.01%
2020/12/25	3	67.67	0	0.00	67.60	3	14,938	0.02%
2020/12/24	0	0.00	3	68.30	68.60	-3	15,244	-0.02%
2020/12/23	0	0.00	1	66.40	67.60	-1	15,581	-0.01%
2020/12/22	1	67.50	2	67.75	66.10	-1	16,127	-0.01%
2020/12/18	5	67.60	1	67.90	67.40	4	17,535	0.02%
2020/12/17	3	67.77	1	67.60	68.10	2	17,866	0.01%
2020/12/16	1	67.20	0	0.00	67.10	1	18,054	0.01%
2020/12/15	2	68.05	1	67.90	67.10	1	18,176	0.01%
2020/12/11	2	68.90	3	69.43	69.00	-1	18,674	-0.01%
2020/12/10	0	0.00	460	68.77	69.00	-460	18,797	-2.45%	大賣/鉅額交易
2020/12/09	0	0.00	10	71.60	71.40	-10	18,740	-0.05%
2020/12/08	11	71.50	0	0.00	72.70	11	18,731	0.06%
2020/12/07	1	70.80	0	0.00	70.70	1	18,804	0.01%
2020/12/04	1	71.40	2	72.35	71.00	-1	18,833	-0.01%
2020/12/03	6	71.40	3	71.73	71.90	3	19,037	0.02%
2020/12/02	1	72.00	0	0.00	72.20	1	19,184	0.01%
2020/11/30	0	0.00	1	74.30	73.90	-1	19,890	-0.01%
2020/11/26	2	74.80	0	0.00	74.80	2	20,501	0.01%
2020/11/25	7	75.06	5	76.48	74.90	2	21,382	0.01%
2020/11/24	4	76.85	8	77.08	76.50	-4	21,732	-0.02%
2020/11/23	4	77.18	4	77.13	77.20	0	22,195	0.00%
2020/11/20	11	77.47	7	78.16	76.50	4	22,460	0.02%
2020/11/19	7	76.86	9	76.96	77.00	-2	22,771	-0.01%
2020/11/18	6	75.47	5	75.60	75.60	1	23,466	0.00%
2020/11/17	6	74.53	1	73.70	73.90	5	24,136	0.02%
2020/11/16	3	75.80	3	76.63	77.30	0	25,310	0.00%
2020/11/13	7	76.30	4	76.93	74.90	3	25,493	0.01%
2020/11/12	12	74.63	18	73.09	77.00	-6	24,786	-0.02%
2020/11/11	1	70.50	0	0.00	70.00	1	24,383	0.00%
2020/11/10	6	72.20	6	72.67	71.80	0	25,039	0.00%
2020/11/09	2	72.25	6	71.38	71.70	-4	25,864	-0.02%
2020/11/06	4	69.73	4	70.40	68.00	0	26,161	0.00%
2020/11/04	1	66.90	2	67.85	68.40	-1	26,856	0.00%
2020/11/03	1	67.30	1	67.20	67.30	0	26,893	0.00%
2020/10/30	1	66.60	0	0.00	67.30	1	27,133	0.00%
2020/10/29	2	67.00	1	66.70	68.00	1	27,175	0.00%
2020/10/28	3	69.10	4	68.38	68.10	-1	27,176	0.00%
2020/10/26	3	71.43	9	71.21	70.70	-6	27,195	-0.02%
2020/10/23	0	0.00	5	69.72	69.60	-5	27,086	-0.02%
2020/10/22	2	67.40	1	67.60	68.00	1	27,254	0.00%
2020/10/19	1	70.40	1	69.10	70.40	0	28,158	0.00%
2020/10/16	3	70.60	3	68.90	68.10	0	28,794	0.00%
2020/10/15	10	71.96	1	74.00	70.00	9	29,137	0.03%
2020/10/14	3	72.27	4	71.83	74.50	-1	28,840	0.00%
2020/10/13	2	68.90	3	69.83	69.90	-1	28,733	0.00%
2020/10/12	1	69.80	1	69.60	69.80	0	29,228	0.00%
2020/10/08	1	68.20	1	68.60	68.00	0	29,995	0.00%
2020/10/07	0	0.00	3	68.63	69.20	-3	30,206	-0.01%
2020/10/06	52	67.72	2	69.35	68.40	50	30,579	0.16%
2020/10/05	10	67.32	9	66.80	68.00	1	31,163	0.00%
2020/09/30	1	65.50	1	66.70	67.10	0	31,334	0.00%
2020/09/29	0	0.00	1	66.20	66.40	-1	31,472	0.00%
2020/09/28	1	64.10	3	64.70	65.00	-2	31,283	-0.01%
2020/09/25	8	67.34	10	66.20	65.20	-2	31,030	-0.01%
2020/09/24	21	69.74	12	69.34	65.30	9	30,665	0.03%
2020/09/23	14	71.41	8	71.76	71.00	6	30,315	0.02%
2020/09/22	3	69.00	2	69.85	68.70	1	29,766	0.00%
2020/09/21	3	69.13	4	68.65	68.40	-1	29,502	0.00%
2020/09/18	2	69.00	0	0.00	67.30	2	29,308	0.01%
2020/09/17	1	67.50	3	68.10	67.60	-2	29,221	-0.01%
2020/09/16	2	65.90	2	66.40	66.40	0	28,932	0.00%
2020/09/14	0	0.00	2	63.85	64.60	-2	28,820	-0.01%
2020/09/11	2	62.50	1	62.90	62.50	1	28,735	0.00%
2020/09/10	1	65.10	0	0.00	64.10	1	28,654	0.00%
2020/09/09	0	0.00	1	64.20	64.20	-1	28,507	0.00%
2020/09/08	3	63.77	1	65.00	65.00	2	28,407	0.01%
2020/09/07	2	67.00	0	0.00	66.20	2	28,177	0.01%
2020/09/04	5	68.16	2	66.65	68.10	3	28,119	0.01%
2020/09/03	3	69.40	4	68.35	67.10	-1	27,748	0.00%
2020/09/02	1	67.70	2	66.60	67.80	-1	27,642	0.00%
2020/09/01	6	67.33	1	69.30	67.20	5	27,412	0.02%
2020/08/31	20	69.12	47	67.96	70.20	-27	27,002	-0.10%
2020/08/28	15	64.07	4	65.68	64.60	11	26,195	0.04%
2020/08/27	107	69.24	9	68.09	67.40	98	25,895	0.38%	大買/
2020/08/26	15	68.01	6	67.77	67.70	9	25,662	0.04%
2020/08/25	15	67.09	113	67.87	68.50	-98	25,463	-0.38%	大賣/
2020/08/24	5	65.10	5	64.92	64.70	0	24,705	0.00%
2020/08/21	59	62.44	75	62.72	63.80	-16	24,012	-0.07%
2020/08/20	75	64.34	61	62.88	58.50	14	23,083	0.06%
2020/08/19	12	60.79	9.5	60.55	62.90	2.5	21,579	0.01%
2020/08/18	7	56.99	36	57.16	57.20	-29	20,906	-0.14%
2020/08/17	65	57.04	33	57.80	56.50	32	20,757	0.15%
2020/08/14	105	55.31	61	55.24	56.60	44	20,204	0.22%	大買/
2020/08/13	61	54.68	89	54.59	55.60	-28	19,182	-0.15%
2020/08/12	41	48.81	24	49.89	50.60	17	18,005	0.09%
2020/08/11	3	46.25	0	0.00	46.05	3	17,380	0.02%
2020/08/10	43	50.70	43	48.30	47.20	0	17,219	0.00%
2020/08/06	50	46.85	0	0.00	46.55	50	16,500	0.30%
2020/08/05	1	46.20	0	0.00	47.30	1	16,438	0.01%
2020/08/04	5	45.29	0	0.00	45.30	5	16,386	0.03%
2020/08/03	0	0.00	1	45.95	45.85	-1	16,611	-0.01%
2020/07/31	1	46.75	1	46.10	47.20	0	16,589	0.00%
2020/07/30	1	46.25	0	0.00	46.25	1	16,571	0.01%
2020/07/29	0	0.00	1	46.10	46.20	-1	16,763	-0.01%
2020/07/28	5	47.43	8	47.45	46.00	-3	16,880	-0.02%
2020/07/27	6	48.13	6	48.03	47.95	0	16,831	0.00%
2020/07/24	6	49.35	2	49.20	48.55	4	16,843	0.02%
2020/07/23	9	52.21	1	52.20	50.90	8	16,970	0.05%
2020/07/22	4	50.63	11	50.76	52.30	-7	16,677	-0.04%
2020/07/21	2	48.80	2	48.13	48.30	0	16,103	0.00%
2020/07/17	2	46.93	3	47.18	46.45	-1	15,672	-0.01%
2020/07/16	4	46.75	7	46.55	47.45	-3	15,488	-0.02%
2020/07/15	57	47.44	54	46.29	45.20	3	15,185	0.02%
2020/07/14	102	45.04	1	44.85	45.00	101	14,389	0.70%	大買/鉅額交易
2020/07/13	102	44.95	13	44.56	45.40	89	14,459	0.62%	大買/
2020/07/10	3	44.35	2	43.70	42.00	1	14,131	0.01%
2020/07/09	2	43.10	3	42.90	43.15	-1	13,294	-0.01%
2020/07/08	91	41.56	22	42.43	42.60	69	12,977	0.53%
2020/07/07	3	40.82	0	0.00	40.60	3	12,567	0.02%
2020/07/06	5	41.55	0	0.00	41.35	5	12,500	0.04%
2020/07/03	9	40.91	0	0.00	40.85	9	12,477	0.07%
2020/07/02	5	43.24	6	42.13	41.85	-1	12,472	-0.01%
2020/07/01	0	0.00	1	42.65	42.45	-1	12,266	-0.01%
2020/06/29	0	0.00	1	40.50	40.75	-1	11,980	-0.01%
2020/06/22	1	41.55	0	0.00	41.25	1	11,901	0.01%
2020/06/19	0	0.00	1	42.00	41.35	-1	11,909	-0.01%
2020/06/18	0	0.00	18	41.20	41.40	-18	11,970	-0.15%
2020/06/12	0	0.00	5	39.00	39.30	-5	12,463	-0.04%
2020/06/09	19	41.50	4	41.65	41.00	15	12,650	0.12%
2020/06/05	1	40.85	0	0.00	40.90	1	12,897	0.01%
2020/06/02	4	41.23	5	41.18	41.70	-1	12,930	-0.01%
2020/06/01	10	39.75	15	40.39	40.55	-5	12,683	-0.04%
2020/05/28	2	39.40	0	0.00	38.60	2	12,399	0.02%
2020/05/22	0	0.00	6	38.30	37.35	-6	12,402	-0.05%
2020/05/21	3	39.28	3	38.67	39.50	0	12,280	0.00%
2020/05/20	2	37.05	0	0.00	37.80	2	12,207	0.02%
2020/05/18	1	37.00	0	0.00	36.95	1	12,157	0.01%
2020/05/15	1	38.50	1	38.20	38.40	0	12,003	0.00%
2020/05/14	0	0.00	3	39.15	39.15	-3	11,890	-0.03%
2020/05/13	0	0.00	3	40.48	40.55	-3	11,850	-0.03%
2020/05/12	0	0.00	3	40.45	40.55	-3	12,061	-0.02%
2020/05/11	2	41.25	6	40.86	40.85	-4	12,049	-0.03%
2020/05/08	3	41.83	8	40.97	40.70	-5	11,921	-0.04%
2020/05/07	4	41.65	3	41.68	41.95	1	11,597	0.01%
2020/05/06	1	41.20	0	0.00	41.50	1	11,546	0.01%
2020/05/05	29	42.44	1	41.95	42.00	28	11,485	0.24%
2020/05/04	4	41.50	2	41.35	41.80	2	11,259	0.02%
2020/04/30	4	40.88	4	40.70	40.80	0	11,025	0.00%
2020/04/29	2	40.10	7	40.38	40.30	-5	10,904	-0.05%
2020/04/28	5	39.89	31	39.60	39.75	-26	10,784	-0.24%
2020/04/27	16	38.54	24	38.29	38.65	-8	10,366	-0.08%
2020/04/24	0	0.00	13	37.01	37.30	-13	10,092	-0.13%
2020/04/23	1	36.60	3	36.77	36.60	-2	9,900	-0.02%
2020/04/22	1	34.80	1	35.85	36.95	0	9,717	0.00%
2020/04/21	23	36.29	4	37.34	35.70	19	9,526	0.20%
2020/04/20	18	36.01	12	37.21	37.50	6	9,273	0.06%
2020/04/17	2	35.55	0	0.00	35.25	2	9,003	0.02%
2020/04/16	1	35.25	0.1	35.10	35.10	0.9	8,806	0.01%
2020/04/15	2	34.10	6	34.03	33.75	-4	8,357	-0.05%
2020/04/14	0	0.00	3	32.57	32.60	-3	8,259	-0.04%
2020/04/13	0	0.00	1	32.65	32.10	-1	8,284	-0.01%
2020/04/08	1	32.50	1	32.30	32.50	0	8,949	0.00%
2020/04/07	3	32.67	0	0.00	32.80	3	8,900	0.03%
2020/03/31	2	29.80	0	0.00	30.15	2	8,806	0.02%
2020/03/27	0	0.00	10	29.95	29.00	-10	8,801	-0.11%
2020/03/26	0	0.00	1	30.00	30.10	-1	8,744	-0.01%
2020/03/25	10	30.13	0	0.00	29.55	10	8,716	0.11%
2020/03/24	10	29.45	0	0.00	29.10	10	8,576	0.12%
2020/03/23	1	28.80	1	28.45	28.55	0	8,410	0.00%
2020/03/18	1	27.55	0	0.00	27.50	1	8,237	0.01%
2020/03/16	0	0.00	3	28.75	28.75	-3	7,850	-0.04%
2020/03/13	0	0.00	1	29.70	30.20	-1	7,705	-0.01%
2020/03/12	1	33.30	6	32.48	32.20	-5	7,463	-0.07%
2020/03/11	4	35.75	9	35.63	34.50	-5	7,255	-0.07%
2020/03/10	0	0.00	11	34.65	35.15	-11	6,764	-0.16%
2020/03/09	7.1	33.88	4	33.18	32.45	3.1	6,540	0.05%
2020/03/06	3	34.17	3	34.17	34.45	0	6,403	0.00%
2020/03/05	6	34.07	10	34.13	34.10	-4	6,383	-0.06%
2020/03/04	0	0.00	1	32.80	32.95	-1	6,317	-0.02%
2020/03/03	6	33.60	4	33.00	33.00	2	6,295	0.03%
2020/03/02	0	0.00	7	31.88	32.55	-7	6,250	-0.11%
2020/02/27	3	33.88	2	33.80	33.00	1	6,202	0.02%
2020/02/26	1	34.85	7	35.12	34.80	-6	6,050	-0.10%
2020/02/25	2	33.43	0	0.00	33.60	2	5,733	0.03%
2020/02/21	1	33.90	0	0.00	33.80	1	5,650	0.02%
2020/02/18	5	34.65	0	0.00	34.80	5	5,584	0.09%
2020/02/17	1	34.75	0	0.00	34.55	1	5,624	0.02%
2020/02/14	1	34.85	0	0.00	34.95	1	5,613	0.02%
2020/02/13	11	35.80	0	0.00	35.00	11	5,576	0.20%
2020/02/10	10	33.05	0	0.00	33.20	10	5,433	0.18%
2020/02/07	7	33.08	0	0.00	33.05	7	5,485	0.13%
2020/02/05	2	33.35	2	33.60	33.75	0	5,462	0.00%
2020/02/04	0	0.00	1	33.40	34.00	-1	5,462	-0.02%
2020/02/03	0	0.00	3	31.03	32.45	-3	5,470	-0.05%
2020/01/31	2	34.45	6	34.47	34.15	-4	5,387	-0.07%
2020/01/30	2	36.25	4	36.41	36.00	-2	5,441	-0.04%
2020/01/20	9	39.83	0	0.00	40.00	9	5,421	0.17%
2020/01/15	0	0.00	3	40.00	40.00	-3	5,982	-0.05%
2020/01/14	0	0.00	1	40.10	40.10	-1	6,268	-0.02%
2020/01/13	3	39.68	1	39.75	39.70	2	6,312	0.03%
2020/01/09	0	0.00	3	39.45	39.40	-3	6,519	-0.05%
2020/01/07	2	39.75	0	0.00	39.65	2	6,833	0.03%
2020/01/06	6	39.98	30	40.00	39.90	-24	7,035	-0.34%
2020/01/03	6	42.33	0	0.00	41.25	6	7,078	0.08%
2020/01/02	17	43.37	8	43.09	42.75	9	7,238	0.12%
2019/12/30	6	41.00	0	0.00	41.00	6	7,451	0.08%
2019/12/27	4	41.79	8	41.65	41.35	-4	7,669	-0.05%
2019/12/26	14	42.37	0	0.00	42.00	14	7,832	0.18%
2019/12/25	0	0.00	1	41.65	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	5	41.50	41.65	-5	7,883	-0.06%
2019/12/20	1	40.95	1	41.40	41.15	0	7,907	0.00%
2019/12/17	1	41.30	1	41.50	40.50	0	8,126	0.00%
2019/12/16	22	40.99	3	40.90	41.00	19	8,033	0.24%
2019/12/10	0	0.00	3	40.15	40.10	-3	8,477	-0.04%
2019/12/06	5	39.96	0	0.00	39.95	5	8,664	0.06%
2019/12/05	1	39.45	0	0.00	39.40	1	8,762	0.01%
2019/12/02	3	38.80	0	0.00	39.00	3	9,258	0.03%
2019/11/20	0	0.00	1	40.40	40.15	-1	10,987	-0.01%
2019/11/19	0	0.00	2	40.93	40.75	-2	11,840	-0.02%
2019/11/18	1	40.75	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	2	40.75	40.95	-2	12,525	-0.02%
2019/11/14	8	39.94	0	0.00	40.10	8	12,677	0.06%
2019/11/07	4	41.15	10	41.05	41.05	-6	14,941	-0.04%
2019/11/06	2	43.10	2	42.30	42.00	0	15,631	0.00%
2019/11/05	1	42.40	0	0.00	42.75	1	15,919	0.01%
2019/10/31	1	41.95	2	41.70	41.70	-1	16,596	-0.01%
2019/10/30	0	0.00	2	42.58	42.55	-2	17,041	-0.01%
2019/10/29	1	42.50	1	41.60	41.95	0	17,608	0.00%
2019/10/28	3	43.48	0	0.00	43.10	3	18,339	0.02%
2019/10/25	4	43.84	6	43.79	43.35	-2	18,774	-0.01%
2019/10/24	8	43.85	16	43.40	44.10	-8	18,821	-0.04%
2019/10/23	0	0.00	23	43.53	43.00	-23	19,290	-0.12%
2019/10/22	0	0.00	2	43.78	43.70	-2	20,332	-0.01%
2019/10/21	34	43.10	2	43.13	43.15	32	20,961	0.15%
2019/10/18	1	43.55	16	43.49	43.30	-15	21,070	-0.07%
2019/10/17	0	0.00	11	43.12	43.05	-11	21,110	-0.05%
2019/10/16	3	43.52	11	42.85	42.75	-8	21,209	-0.04%
2019/10/15	0	0.00	1	43.15	42.65	-1	21,148	0.00%
2019/10/14	14	43.20	30	43.28	42.90	-16	21,185	-0.08%
2019/10/09	22	42.54	2	42.85	42.65	20	21,276	0.09%
2019/10/08	3	42.85	8	43.02	42.40	-5	21,402	-0.02%
2019/10/07	19	43.42	9	43.50	42.45	10	21,383	0.05%
2019/10/04	1	41.55	10	42.20	41.85	-9	20,979	-0.04%
2019/10/03	3	41.60	1	41.95	41.90	2	21,015	0.01%
2019/10/02	0	0.00	4	40.60	41.10	-4	21,005	-0.02%
2019/09/27	38	38.77	5	38.09	38.00	33	21,298	0.15%
2019/09/26	21	39.80	0	0.00	39.40	21	21,422	0.10%
2019/09/25	0	0.00	2	41.10	40.55	-2	21,920	-0.01%
2019/09/24	0	0.00	1	42.10	41.10	-1	22,596	0.00%
2019/09/20	3	41.87	0	0.00	41.45	3	22,956	0.01%
2019/09/18	0	0.00	1	41.05	40.85	-1	23,695	0.00%
2019/09/17	3	40.65	10	40.88	40.70	-7	23,761	-0.03%
2019/09/16	3	42.63	0	0.00	42.55	3	23,913	0.01%
2019/09/12	0	0.00	4	42.95	42.85	-4	24,520	-0.02%
2019/09/11	1	41.65	0	0.00	42.45	1	25,611	0.00%
2019/09/10	0	0.00	1	42.20	42.00	-1	25,918	0.00%
2019/09/09	3	43.30	3	42.80	42.65	0	25,965	0.00%
2019/09/06	7	43.52	2	43.25	43.25	5	25,997	0.02%
2019/09/04	0	0.00	1	41.70	42.15	-1	25,949	0.00%
2019/09/02	2	41.50	0	0.00	42.45	2	26,674	0.01%
2019/08/30	2	42.73	2	42.93	42.20	0	26,552	0.00%
2019/08/29	4	42.99	5	43.26	43.05	-1	26,357	0.00%
2019/08/28	1	43.50	0	0.00	42.90	1	26,289	0.00%
2019/08/27	5	44.60	0	0.00	43.70	5	26,151	0.02%
2019/08/26	3	44.00	1	43.85	44.00	2	26,124	0.01%
2019/08/23	7	45.21	1	44.55	44.90	6	26,066	0.02%
2019/08/22	1	45.60	12	45.64	44.85	-11	25,859	-0.04%
2019/08/21	12	42.99	14	44.30	44.55	-2	25,391	-0.01%
2019/08/20	13	44.08	2	44.15	42.80	11	25,310	0.04%
2019/08/19	3	43.80	0	0.00	43.55	3	25,354	0.01%
2019/08/16	1	43.00	11	43.53	43.45	-10	25,543	-0.04%
2019/08/15	1	42.80	0	0.00	42.90	1	25,530	0.00%
2019/08/14	5	44.30	14	44.27	43.75	-9	25,824	-0.03%
2019/08/13	15	43.16	7	43.39	43.70	8	25,797	0.03%
2019/08/12	6	42.97	8	42.72	42.40	-2	25,834	-0.01%
2019/08/08	5	41.68	14	41.89	42.30	-9	25,657	-0.04%
2019/08/07	3	39.83	5	39.98	39.20	-2	25,226	-0.01%
2019/08/06	8	38.53	4	38.44	39.05	4	25,345	0.02%
2019/08/05	2	38.98	2	39.18	38.90	0	25,307	0.00%
2019/08/02	14	39.96	0	0.00	39.10	14	25,515	0.05%
2019/08/01	3	39.97	14	40.90	40.80	-11	25,667	-0.04%
2019/07/31	43	40.27	17	39.99	40.60	26	25,540	0.10%
2019/07/30	7	42.20	32	41.77	40.95	-25	25,754	-0.10%
2019/07/29	9	46.21	3	45.75	45.45	6	25,319	0.02%
2019/07/26	8	45.89	0	0.00	45.30	8	25,442	0.03%
2019/07/25	7	46.26	32	46.90	45.70	-25	25,583	-0.10%
2019/07/24	4	45.35	46	45.77	46.90	-42	25,527	-0.16%
2019/07/23	14	43.46	10	44.31	43.20	4	24,542	0.02%
2019/07/22	0	0.00	2	40.90	41.40	-2	23,868	-0.01%
2019/07/19	7	40.68	2	40.83	40.25	5	23,885	0.02%
2019/07/18	1	39.85	0	0.00	39.85	1	23,960	0.00%
2019/07/17	1	40.50	0	0.00	40.80	1	24,172	0.00%
2019/07/16	16	41.48	0	0.00	41.05	16	24,273	0.07%
2019/07/15	35	41.40	2	41.68	41.90	33	25,003	0.13%
2019/07/12	1	41.20	2	41.08	41.00	-1	25,090	0.00%
2019/07/11	5	41.57	13	40.94	41.45	-8	25,498	-0.03%
2019/07/10	3	40.47	3	40.62	40.80	0	25,661	0.00%
2019/07/09	12	39.45	2	39.90	39.90	10	26,240	0.04%
2019/07/08	1	39.85	5	39.97	40.20	-4	26,796	-0.01%
2019/07/05	3	41.67	2	40.55	40.55	1	26,878	0.00%
2019/07/04	2	40.80	0	0.00	41.15	2	26,671	0.01%
2019/07/03	1	41.15	0	0.00	41.00	1	26,902	0.00%
2019/07/02	5	42.83	1	42.80	42.80	4	26,904	0.01%
2019/07/01	0	0.00	8	41.61	42.25	-8	26,499	-0.03%
2019/06/27	8	38.63	1	38.70	38.50	7	26,382	0.03%
2019/06/26	4	36.99	6	36.80	38.95	-2	26,184	-0.01%
2019/06/25	2	39.55	4	38.80	38.10	-2	25,692	-0.01%
2019/06/24	6	38.03	4	38.48	38.90	2	25,466	0.01%
2019/06/21	7	38.88	8	38.98	38.00	-1	25,449	0.00%
2019/06/20	2	38.63	8	38.43	39.00	-6	25,223	-0.02%
2019/06/19	59	38.64	87	38.17	37.90	-28	25,180	-0.11%
2019/06/18	7	36.11	1	36.15	35.35	6	24,982	0.02%
2019/06/17	16	35.37	1	34.70	35.60	15	24,647	0.06%
2019/06/14	1	35.45	1	35.70	35.10	0	24,735	0.00%
2019/06/13	0	0.00	5	35.90	35.95	-5	24,689	-0.02%
2019/06/11	6	36.56	12	36.41	36.15	-6	24,897	-0.02%
2019/06/10	1	34.50	4	34.61	35.90	-3	24,438	-0.01%
2019/06/05	2	33.08	1	33.05	32.30	1	24,125	0.00%
2019/05/31	0	0.00	1	33.45	33.60	-1	24,420	0.00%
2019/05/30	0	0.00	2	32.60	32.55	-2	24,453	-0.01%
2019/05/29	5	31.84	0	0.00	32.30	5	24,765	0.02%
2019/05/28	2	33.30	2	32.60	32.60	0	25,141	0.00%
2019/05/27	2	32.53	2	31.75	32.50	0	25,170	0.00%
2019/05/24	5	33.80	5	33.55	32.20	0	25,386	0.00%
2019/05/23	24	32.56	1	32.60	32.95	23	25,066	0.09%
2019/05/22	1	35.20	1	34.30	34.25	0	24,779	0.00%
2019/05/21	1	35.65	0	0.00	35.60	1	24,518	0.00%
2019/05/20	5	34.64	0	0.00	34.35	5	24,024	0.02%
2019/05/17	6	37.96	18	37.35	36.00	-12	23,691	-0.05%
2019/05/16	3	41.30	0	0.00	39.70	3	23,149	0.01%
2019/05/15	5	42.50	2	42.30	41.95	3	22,880	0.01%
2019/05/14	10	42.10	0	0.00	42.50	10	22,821	0.04%
2019/05/09	3	42.80	0	0.00	40.00	3	22,433	0.01%
2019/05/08	3	43.20	0	0.00	42.65	3	21,888	0.01%
2019/05/07	2	45.83	8	44.40	42.85	-6	21,520	-0.03%
2019/05/06	2	44.00	11	43.04	44.40	-9	20,771	-0.04%
2019/05/03	4	44.30	6	44.30	44.05	-2	20,311	-0.01%
2019/05/02	14	42.20	1	42.35	42.85	13	19,694	0.07%
2019/04/30	8	41.49	8	41.14	42.80	0	19,425	0.00%
2019/04/29	2	40.15	1	40.05	40.00	1	18,879	0.01%
2019/04/26	3	40.40	0	0.00	39.80	3	18,621	0.02%
2019/04/25	1	40.75	3	40.85	41.20	-2	18,384	-0.01%
2019/04/24	3	41.17	3	41.02	40.70	0	18,213	0.00%
2019/04/23	6	40.22	3	42.00	40.30	3	17,968	0.02%
2019/04/22	1	42.05	1	41.80	41.75	0	17,814	0.00%
2019/04/19	3	44.40	1	41.90	42.00	2	17,647	0.01%
2019/04/18	5	42.93	6	42.79	42.80	-1	16,714	-0.01%
2019/04/17	5	43.58	16	43.23	43.25	-11	16,338	-0.07%
2019/04/16	19	41.39	14	41.25	41.50	5	15,775	0.03%
2019/04/15	21	41.71	23	41.81	42.90	-2	15,316	-0.01%
2019/04/12	15	37.97	23	39.50	39.15	-8	14,558	-0.05%
2019/04/11	0	0.00	5	37.04	37.00	-5	13,796	-0.04%
2019/04/10	0	0.00	1	35.85	35.80	-1	13,578	-0.01%
2019/04/09	30	37.63	33	37.58	36.00	-3	13,459	-0.02%
2019/04/08	6	36.34	9	37.23	36.70	-3	13,052	-0.02%
2019/04/03	1	36.00	3	35.97	35.70	-2	12,792	-0.02%
2019/04/02	16	36.47	9	36.94	35.50	7	12,819	0.05%
2019/03/29	2	34.58	1	34.40	34.20	1	12,350	0.01%
2019/03/28	4	33.76	2	34.50	34.55	2	12,263	0.02%
2019/03/27	4	34.88	4	34.74	34.65	0	12,117	0.00%
2019/03/26	6	34.90	4	34.85	34.40	2	12,030	0.02%
2019/03/25	10	35.62	6	35.37	35.20	4	11,929	0.03%
2019/03/22	6	36.78	33	36.04	35.20	-27	11,773	-0.23%
2019/03/21	29	34.44	28	35.08	36.45	1	11,187	0.01%
2019/03/19	6	32.73	8	33.32	32.60	-2	10,131	-0.02%
2019/03/18	3	32.38	1	32.25	32.80	2	9,959	0.02%
2019/03/15	0	0.00	2	32.43	32.00	-2	9,958	-0.02%
2019/03/14	7	33.53	7	33.93	33.35	0	9,769	0.00%
2019/03/13	2	32.85	0	0.00	32.90	2	9,497	0.02%
2019/03/08	2	32.03	21	32.35	32.40	-19	9,305	-0.20%
2019/03/07	1	33.15	4	31.45	31.70	-3	9,212	-0.03%
2019/03/06	3	33.00	1	32.65	32.55	2	9,038	0.02%
2019/03/05	11	33.09	10	33.10	32.50	1	8,940	0.01%
2019/03/04	8	34.68	9	34.12	34.60	-1	8,668	-0.01%
2019/02/27	31	33.57	9	33.59	33.65	22	8,208	0.27%
2019/02/26	6	32.92	2	32.88	32.65	4	7,623	0.05%
2019/02/25	22	31.90	8	31.67	32.60	14	7,160	0.20%
2019/02/22	1	29.95	0	0.00	29.65	1	6,641	0.02%
2019/02/19	3	29.92	23	30.05	30.10	-20	6,514	-0.31%
2019/02/18	0	0.00	2	29.90	30.35	-2	6,402	-0.03%
2019/02/15	6	28.92	4	29.15	28.95	2	6,161	0.03%
2019/02/13	0	0.00	6	28.73	29.10	-6	5,835	-0.10%
2019/02/12	4	27.59	13	27.97	27.70	-9	5,516	-0.16%
2019/02/11	1	26.90	12	26.55	26.95	-11	5,120	-0.21%
2019/01/29	0	0.00	4	24.60	24.95	-4	4,714	-0.08%
2019/01/22	2	25.85	0	0.00	25.20	2	4,570	0.04%
2019/01/15	0	0.00	1	25.85	25.70	-1	4,331	-0.02%
2019/01/14	6	27.01	5	26.55	26.20	1	4,274	0.02%
2019/01/11	0	0.00	1	25.90	26.40	-1	4,041	-0.02%
2019/01/10	1	25.50	1	25.75	25.75	0	3,931	0.00%
2019/01/09	0	0.00	1	25.90	25.60	-1	3,900	-0.03%
2019/01/08	0	0.00	2	25.58	25.75	-2	3,825	-0.05%
2019/01/03	1	24.95	0	0.00	24.95	1	3,699	0.03%
2019/01/02	3	25.63	0	0.00	25.65	3	3,744	0.08%
2018/12/25	15	26.14	0	0.00	25.50	15	3,481	0.43%
2018/12/24	19	26.03	6	26.28	26.30	13	3,306	0.39%
2018/12/11	0	0.00	4	24.15	24.10	-4	2,677	-0.15%
2018/12/07	0	0.00	1	23.45	24.40	-1	2,518	-0.04%
2018/12/05	0	0.00	1	23.75	24.50	-1	2,391	-0.04%
2018/12/04	0	0.00	1	24.70	24.35	-1	2,368	-0.04%
2018/12/03	8	24.79	5	24.75	24.90	3	2,341	0.13%
2018/11/30	0	0.00	2	23.25	23.25	-2	2,190	-0.09%
2018/11/28	5	22.60	0	0.00	22.50	5	2,059	0.24%
2018/11/20	0	0.00	1	22.15	22.00	-1	2,474	-0.04%
2018/11/16	3	22.17	2	21.80	21.90	1	2,370	0.04%
2018/11/12	0	0.00	1	21.15	21.05	-1	2,297	-0.04%
2018/11/08	0	0.00	1	21.50	21.30	-1	2,341	-0.04%
2018/11/07	0	0.00	1	21.40	21.40	-1	2,353	-0.04%
2018/11/01	2	21.45	0	0.00	21.55	2	2,552	0.08%
2018/10/24	4	21.20	0	0.00	21.05	4	2,603	0.15%
2018/10/23	0	0.00	2	21.60	21.10	-2	2,624	-0.08%
2018/10/22	2	21.65	3	21.53	21.50	-1	2,681	-0.04%
2018/10/19	0	0.00	2	21.20	21.20	-2	2,714	-0.07%
2018/10/15	1	22.00	0	0.00	22.00	1	2,695	0.04%
2018/10/11	0	0.00	1	23.00	22.95	-1	2,724	-0.04%
2018/10/09	1	25.40	1	26.25	25.45	0	2,708	0.00%
2018/10/08	1	26.05	0	0.00	26.15	1	2,631	0.04%
2018/10/01	1	27.35	1	27.90	28.05	0	2,591	0.00%
2018/09/28	0	0.00	3	27.27	27.25	-3	2,561	-0.12%
2018/09/27	1	26.60	1	26.80	26.75	0	2,543	0.00%
2018/09/21	0	0.00	2	28.05	28.00	-2	2,424	-0.08%
2018/09/20	1	27.80	0	0.00	27.75	1	2,410	0.04%
2018/09/18	1	27.85	0	0.00	27.75	1	2,437	0.04%
2018/09/14	0	0.00	1	28.50	28.40	-1	2,452	-0.04%
2018/09/11	1	27.45	1	27.60	27.60	0	2,653	0.00%
2018/09/10	0	0.00	2	27.20	27.05	-2	2,687	-0.07%
2018/09/07	1	27.45	0	0.00	27.70	1	2,691	0.04%
2018/09/06	2	28.30	1	28.40	28.25	1	2,696	0.04%
2018/09/03	0	0.00	3	28.80	28.60	-3	2,875	-0.10%
2018/08/31	5	28.88	1	29.25	29.25	4	2,797	0.14%
2018/08/30	0	0.00	1	28.60	28.60	-1	2,678	-0.04%
2018/08/29	1	28.40	3	28.60	28.40	-2	2,701	-0.07%
2018/08/28	1	27.60	0	0.00	28.00	1	2,668	0.04%
2018/08/27	0	0.00	0.2	29.00	27.50	-0.2	2,956	-0.01%
2018/08/21	2	26.95	2	27.00	27.05	0	3,187	0.00%
2018/08/17	1	27.80	1	27.45	27.45	0	3,245	0.00%
2018/08/16	1	26.85	0	0.00	27.10	1	3,218	0.03%
2018/08/13	8	28.14	1	27.60	27.70	7	3,268	0.21%
2018/08/10	1	29.00	0	0.00	29.15	1	3,206	0.03%
2018/08/08	0	0.00	1	29.10	29.15	-1	3,105	-0.03%
2018/08/03	0	0.00	1	28.85	28.70	-1	3,124	-0.03%
2018/07/25	1	28.10	0	0.00	28.00	1	3,050	0.03%
2018/07/09	0	0.00	10	27.30	27.55	-10	2,969	-0.34%
2018/06/28	0	0.00	2	28.35	28.20	-2	2,964	-0.07%
2018/06/25	0	0.00	1	29.65	29.50	-1	2,989	-0.03%
2018/06/22	1	29.90	0	0.00	29.80	1	2,994	0.03%
2018/06/19	0	0.00	1	29.85	30.20	-1	2,875	-0.03%
2018/06/15	5	30.85	0	0.00	30.65	5	2,881	0.17%
2018/06/14	10	30.63	10	30.60	30.60	0	2,873	0.00%
2018/06/13	3	30.65	6	30.60	30.50	-3	2,885	-0.10%
2018/06/12	8	31.27	5	31.35	31.35	3	2,876	0.10%
2018/06/11	5	31.15	5	31.15	31.20	0	2,812	0.00%
2018/06/08	3	31.92	1	31.90	31.65	2	2,811	0.07%
2018/06/07	0	0.00	1	31.05	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	1	31.40	31.40	-1	2,640	-0.04%
2018/06/04	17	32.03	2	32.25	31.65	15	2,549	0.59%
2018/06/01	1	30.45	21	30.07	30.30	-20	2,257	-0.89%
2018/05/30	0	0.00	1	28.85	28.90	-1	2,151	-0.05%
2018/05/29	0.5	28.75	1	29.00	28.75	-0.5	2,157	-0.02%
2018/05/28	2	29.20	0	0.00	29.25	2	2,168	0.09%
2018/05/25	0	0.00	3	29.60	29.50	-3	2,242	-0.13%
2018/05/22	20	29.35	0	0.00	29.25	20	2,352	0.85%
2018/05/21	0	0.00	2	28.88	29.15	-2	2,324	-0.09%
2018/05/16	0	0.00	2	28.00	27.90	-2	2,346	-0.09%
2018/05/14	0	0.00	3	28.03	27.95	-3	2,503	-0.12%
2018/05/11	1	27.80	1	28.20	27.75	0	2,518	0.00%
2018/05/10	4.3	28.55	0	0.00	28.50	4.3	2,502	0.17%
2018/04/11	1	28.90	0	0.00	28.80	1	3,421	0.03%
2018/04/02	0	0.00	4	29.40	29.30	-4	4,074	-0.10%
2018/03/29	0	0.00	1	29.10	29.10	-1	4,356	-0.02%
2018/03/26	0.2	29.10	0	0.00	29.10	0.2	4,586	0.00%
2018/03/23	0	0.00	3	29.08	29.00	-3	4,671	-0.06%
2018/03/22	3	30.42	3	31.10	30.30	0	4,828	0.00%
2018/03/15	1	30.70	0	0.00	30.80	1	5,355	0.02%
2018/03/13	1	29.85	0	0.00	30.20	1	5,568	0.02%
2018/03/12	2	29.85	0	0.00	29.80	2	5,707	0.04%
2018/03/09	1	30.30	0	0.00	29.80	1	5,995	0.02%
2018/03/01	3	29.45	0	0.00	30.05	3	9,335	0.03%
2018/02/27	1	29.45	1	30.05	29.55	0	9,780	0.00%
2018/02/23	1	29.50	2	29.13	29.70	-1	11,142	-0.01%
2018/02/21	1	28.10	0	0.00	28.10	1	11,123	0.01%
2018/02/12	1	26.85	0	0.00	26.90	1	11,121	0.01%
2018/02/05	0	0.00	3	29.60	29.85	-3	11,112	-0.03%
2018/01/31	0	0.00	5	30.20	30.95	-5	11,212	-0.04%
2018/01/29	5	31.01	0	0.00	30.90	5	11,289	0.04%
2018/01/26	3	31.98	2	32.05	31.60	1	11,299	0.01%
2018/01/25	5	30.95	0	0.00	31.00	5	11,107	0.05%
2018/01/24	0	0.00	1	30.75	30.85	-1	11,031	-0.01%
2018/01/19	1	30.25	0	0.00	30.30	1	11,475	0.01%
2018/01/18	1	30.65	0	0.00	30.30	1	11,552	0.01%
2018/01/17	0	0.00	2	30.60	30.60	-2	11,573	-0.02%
2018/01/15	0	0.00	1	30.85	31.00	-1	11,592	-0.01%
2018/01/10	0	0.00	0	30.30	30.20	0	11,766	0.00%
2018/01/09	0	0.00	2	31.10	31.30	-2	11,798	-0.02%
2018/01/08	9	31.35	0	0.00	31.00	9	11,802	0.08%
2018/01/05	1	32.40	1	32.30	32.30	0	11,729	0.00%
2018/01/03	7	33.89	5	33.25	32.55	2	11,661	0.02%