奇鋐 (3017)-元大-三重券商分點個股進出

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－元大-三重券商分點個股進出

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-三重券商分點個股進出
元大-三重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	1	653.00	5	653.60	660.00	-4	16,711	-0.02%
2024/05/21	3	648.00	5	645.20	650.00	-2	16,800	-0.01%
2024/05/20	8	653.20	5	660.40	638.00	3	16,830	0.02%
2024/05/17	13	654.08	9	661.22	660.00	4	16,839	0.02%
2024/05/16	8	655.27	11	662.18	651.00	-3	16,884	-0.02%
2024/05/15	14	652.71	16.1	660.68	644.00	-2.1	16,784	-0.01%
2024/05/14	4	633.49	6	634.17	645.00	-2	16,719	-0.01%
2024/05/13	8	648.00	6	651.17	626.00	2	16,823	0.01%
2024/05/10	2	640.00	0	0.00	638.00	2	16,855	0.01%
2024/05/09	6	660.47	4.2	651.19	654.00	1.8	17,255	0.01%
2024/05/08	6.2	667.47	3	672.00	663.00	3.2	17,262	0.02%
2024/05/07	4	667.00	3	668.67	674.00	1	17,568	0.01%
2024/05/06	7	687.00	7	675.00	662.00	0	17,471	0.00%
2024/05/03	8	659.25	8.2	659.48	662.00	-0.2	17,273	0.00%
2024/05/02	3.1	645.20	4	652.00	656.00	-0.9	17,248	-0.01%
2024/04/30	3	655.00	5.2	651.51	654.00	-2.2	17,183	-0.01%
2024/04/29	8.2	636.02	4.1	642.74	626.00	4.1	17,187	0.02%
2024/04/26	15.5	651.58	15	656.27	642.00	0.5	17,374	0.00%
2024/04/25	12	632.83	6.1	637.21	620.00	5.9	17,079	0.03%
2024/04/24	1	621.00	5.1	618.98	634.00	-4.1	16,953	-0.02%
2024/04/23	4.1	584.46	4.2	586.90	577.00	-0.1	17,056	0.00%
2024/04/22	7.3	582.60	5.1	584.73	567.00	2.2	16,992	0.01%
2024/04/19	14.2	637.15	6.2	630.34	630.00	7.9	16,950	0.05%
2024/04/18	3.1	670.17	9	664.89	680.00	-5.9	16,936	-0.04%
2024/04/17	4	632.75	2	631.51	638.00	2	16,835	0.01%
2024/04/16	5	607.80	6	604.32	606.00	-1	16,828	-0.01%
2024/04/15	3	631.67	8	625.75	616.00	-5	16,832	-0.03%
2024/04/12	8.1	615.47	4.6	616.40	628.00	3.5	16,897	0.02%
2024/04/11	3.1	571.49	3	575.48	584.00	0.1	16,653	0.00%
2024/04/10	3	572.55	3	560.00	555.00	0	16,608	0.00%
2024/04/09	3.1	569.60	3	571.00	577.00	0.1	16,586	0.00%
2024/04/08	6.1	565.53	13.1	578.42	570.00	-7	16,528	-0.04%
2024/04/03	6	550.67	0	555.00	546.00	6	16,589	0.04%
2024/04/02	8	537.51	4	542.53	533.00	4	16,497	0.02%
2024/04/01	3	554.00	4.1	563.20	554.00	-1.1	16,476	-0.01%
2024/03/29	6.1	547.19	4.6	551.19	546.00	1.4	16,382	0.01%
2024/03/28	1.1	522.16	3	522.33	542.00	-1.9	16,272	-0.01%
2024/03/27	0	535.68	0.1	539.00	534.00	-0.1	16,176	0.00%
2024/03/26	3.9	545.54	3	566.33	541.00	0.9	16,093	0.01%
2024/03/25	0.1	583.96	0	0.00	583.00	0.1	15,929	0.00%
2024/03/21	0.1	585.00	1	580.00	585.00	-0.9	15,767	-0.01%
2024/03/20	5.1	572.30	4	571.00	567.00	1.1	15,677	0.01%
2024/03/19	3.2	572.98	4	605.25	569.00	-0.8	15,465	-0.01%
2024/03/18	0.2	613.50	0	0.00	623.00	0.2	15,226	0.00%
2024/03/15	15	591.00	21	585.76	599.00	-6	15,013	-0.04%
2024/03/14	7.2	559.24	4	563.48	556.00	3.2	14,674	0.02%
2024/03/13	9	637.80	1.3	627.64	617.00	7.7	14,414	0.05%
2024/03/12	3	614.69	5	621.00	643.00	-2	13,964	-0.01%
2024/03/11	2.2	584.00	3	601.01	585.00	-0.8	13,651	-0.01%
2024/03/08	5.1	599.88	4.6	595.29	574.00	0.6	13,426	0.00%
2024/03/07	2	597.48	4	640.60	599.00	-2	13,269	-0.02%
2024/03/06	7	627.14	6.1	610.83	630.00	0.9	12,946	0.01%
2024/03/05	3	556.62	3.2	572.08	585.00	-0.2	12,713	0.00%
2024/03/04	2.2	556.65	2	559.00	554.00	0.2	12,560	0.00%
2024/03/01	3	539.69	2	544.00	539.00	1	12,472	0.01%
2024/02/29	0	538.00	1.4	518.11	532.00	-1.4	12,399	-0.01%
2024/02/27	1	493.20	4	514.00	508.00	-3	12,167	-0.02%
2024/02/26	1	491.51	0	0.00	500.00	1	12,143	0.01%
2024/02/23	10.2	505.80	12	500.75	498.50	-1.8	12,107	-0.02%
2024/02/22	6	526.83	2.1	525.36	520.00	4	12,045	0.03%
2024/02/21	1	483.88	2	495.75	495.00	-1	12,019	-0.01%
2024/02/20	2.2	478.24	1	481.50	483.00	1.2	11,975	0.01%
2024/02/19	2.3	500.12	0	489.50	486.00	2.2	11,954	0.02%
2024/02/16	18	517.67	18	508.28	510.00	0	12,023	0.00%
2024/02/15	1	527.00	4	528.75	534.00	-3	12,017	-0.02%
2024/02/05	5	490.90	2	480.50	485.50	3	11,947	0.03%
2024/02/01	3	442.13	3	452.50	457.50	0	11,601	0.00%
2024/01/31	1	418.50	0	0.00	425.50	1	11,272	0.01%
2024/01/30	0	0.00	18.1	421.06	429.50	-18.1	11,110	-0.16%
2024/01/26	6	382.15	2	382.75	386.00	4	10,868	0.04%
2024/01/25	1	389.44	1	385.00	389.50	0	10,898	0.00%
2024/01/24	2	380.51	2.1	385.14	387.50	-0.1	10,774	0.00%
2024/01/23	8.1	381.75	4	383.99	386.50	4.1	10,805	0.04%
2024/01/22	10	368.10	19	373.80	380.50	-9	10,603	-0.09%
2024/01/19	0	0.00	3	344.33	346.00	-3	10,366	-0.03%
2024/01/18	6.2	340.41	0	0.00	334.50	6.2	10,347	0.06%
2024/01/17	0	355.00	0.1	344.50	343.50	0	10,285	0.00%
2024/01/16	9	337.78	11	342.50	343.00	-2	10,244	-0.02%
2024/01/15	3	336.68	0.1	341.00	334.00	2.9	10,224	0.03%
2024/01/12	17	352.03	29	351.95	350.00	-12	10,164	-0.12%
2024/01/11	6.1	341.98	6	341.50	346.50	0.1	9,909	0.00%
2024/01/10	0	0.00	2.1	327.43	329.00	-2.1	9,844	-0.02%
2024/01/09	6	312.50	6.1	313.43	315.00	-0.1	9,708	0.00%
2024/01/08	11.1	309.90	10	306.30	301.50	1.1	9,633	0.01%
2024/01/05	3	321.83	3	319.83	323.50	0	9,475	0.00%
2024/01/04	5	323.40	0	0.00	319.00	5	9,564	0.05%
2024/01/03	1	327.58	2.2	329.69	329.00	-1.2	9,628	-0.01%
2024/01/02	1	328.50	1	329.50	329.50	0	9,615	0.00%
2023/12/29	0	0.00	5.5	333.55	336.50	-5.5	9,631	-0.06%
2023/12/28	4.1	326.04	4	322.88	318.00	0.1	9,477	0.00%
2023/12/27	18	324.14	17	325.40	324.50	1	9,478	0.01%
2023/12/26	3.1	307.47	3	309.33	311.00	0.1	9,542	0.00%
2023/12/25	2	309.03	1.1	311.38	309.50	1	9,822	0.01%
2023/12/22	4	305.50	4	307.38	307.00	0	9,954	0.00%
2023/12/20	0.1	302.13	0	305.00	299.50	0.1	10,278	0.00%
2023/12/19	1	298.00	1.1	300.77	302.50	-0.1	10,483	0.00%
2023/12/15	0	302.50	0.1	300.00	298.00	0	10,803	0.00%
2023/12/14	4	307.00	0.2	306.50	306.00	3.9	10,986	0.04%
2023/12/13	2.2	302.93	0.1	308.50	300.50	2.1	11,067	0.02%
2023/12/12	2	308.50	0	0.00	306.50	2	11,063	0.02%
2023/12/11	3	306.83	3	308.50	308.00	0	11,153	0.00%
2023/12/08	0	0.00	1	306.00	304.50	-1	11,191	-0.01%
2023/12/07	9	301.66	5	301.70	301.50	4	11,204	0.04%
2023/12/06	0.1	298.00	0	297.50	296.50	0	11,269	0.00%
2023/12/05	1	280.53	0	0.00	286.00	1	11,267	0.01%
2023/12/04	0.1	291.45	0	0.00	290.50	0.1	11,225	0.00%
2023/11/30	0	300.50	0	0.00	308.00	0	11,223	0.00%
2023/11/29	0	0.00	1	305.00	301.00	-1	11,179	-0.01%
2023/11/28	0	0.00	2	302.00	300.50	-2	11,199	-0.02%
2023/11/27	3.1	304.22	1	314.00	298.00	2.1	11,295	0.02%
2023/11/24	0	0.00	0.1	322.50	322.50	-0.1	11,225	0.00%
2023/11/21	2.3	332.76	1	336.00	327.00	1.3	11,394	0.01%
2023/11/20	1	330.50	1	329.00	329.50	0	11,601	0.00%
2023/11/17	1	321.00	1	317.50	318.00	0	11,533	0.00%
2023/11/15	3	326.67	3	330.83	313.50	0	11,587	0.00%
2023/11/14	1	325.50	2	327.50	325.00	-1	11,556	-0.01%
2023/11/10	0	0.00	0.1	315.50	314.50	-0.1	11,647	0.00%
2023/11/06	0	0.00	1.1	306.23	315.00	-1.1	12,182	-0.01%
2023/11/02	1	297.00	0	0.00	299.50	1	12,747	0.01%
2023/11/01	3	286.33	2	284.25	285.50	1	13,055	0.01%
2023/10/31	3	300.50	2	293.00	283.50	1	13,293	0.01%
2023/10/30	1.1	301.32	1	305.50	298.50	0.1	13,521	0.00%
2023/10/26	3	308.15	2	311.50	301.50	1	13,925	0.01%
2023/10/24	8	306.50	10.1	303.46	318.00	-2.1	14,224	-0.01%
2023/10/23	0.1	306.00	0	0.00	297.00	0.1	14,195	0.00%
2023/10/19	9	296.78	8	294.50	299.00	1	14,621	0.01%
2023/10/18	0	0.00	1	303.50	294.00	-1	14,918	-0.01%
2023/10/13	0.1	338.00	0	0.00	337.00	0.1	15,194	0.00%
2023/10/12	2	342.00	3.3	343.85	342.00	-1.3	15,286	-0.01%
2023/10/11	2.1	347.86	4	341.50	336.50	-1.9	15,413	-0.01%
2023/10/05	4	347.30	3	345.17	344.00	1	15,923	0.01%
2023/10/04	2	333.25	4.1	334.20	345.00	-2.1	15,976	-0.01%
2023/10/03	2	347.00	2	348.73	340.00	0	15,965	0.00%
2023/10/02	1.3	345.00	0	345.50	342.50	1.3	16,091	0.01%
2023/09/28	1	330.19	3.2	336.82	341.00	-2.1	16,017	-0.01%
2023/09/27	3.1	317.43	0	0.00	321.00	3.1	15,898	0.02%
2023/09/26	7	313.86	6	315.50	313.50	1	15,995	0.01%
2023/09/25	0	0.00	2.1	298.61	297.00	-2.1	16,091	-0.01%
2023/09/22	6.1	296.92	7	294.14	297.50	-1	16,369	-0.01%
2023/09/21	5	279.20	5	277.20	280.00	0	16,169	0.00%
2023/09/20	2	283.50	1	295.00	281.00	1	16,119	0.01%
2023/09/19	8	279.81	13	289.12	278.00	-5	16,033	-0.03%
2023/09/18	10.2	301.73	4	309.69	293.50	6.2	15,942	0.04%
2023/09/14	1	318.00	2	315.25	318.00	-1	16,122	-0.01%
2023/09/13	2	301.50	1	303.03	304.00	1	16,333	0.01%
2023/09/12	0	310.50	0	0.00	306.00	0	16,622	0.00%
2023/09/11	1	309.65	0.3	320.52	311.50	0.8	16,910	0.00%
2023/09/08	2	341.81	2	342.75	337.00	0	16,934	0.00%
2023/09/07	1	334.50	4	338.63	342.00	-3	17,183	-0.02%
2023/09/06	9.1	342.18	0	344.50	343.50	9	17,207	0.05%
2023/08/31	2	334.44	2	324.50	334.50	0	17,651	0.00%
2023/08/29	1	345.00	0	0.00	335.00	1	17,933	0.01%
2023/08/28	0	338.00	0	340.50	338.50	0	18,015	0.00%
2023/08/25	10	360.40	6	354.00	354.00	4	18,063	0.02%
2023/08/24	5.1	375.05	12	385.00	387.00	-6.9	17,950	-0.04%
2023/08/23	1	359.03	1	361.00	356.00	0	17,909	0.00%
2023/08/22	2.1	361.26	0	0.00	350.50	2.1	18,218	0.01%
2023/08/21	8	349.88	6	350.67	353.50	2	18,518	0.01%
2023/08/18	4	362.99	4.1	349.57	352.00	-0.1	18,472	0.00%
2023/08/17	2.1	362.69	11	356.05	363.00	-8.9	18,342	-0.05%
2023/08/16	4	346.73	5	341.20	350.00	-1	18,270	-0.01%
2023/08/15	5.1	343.18	8	339.75	343.50	-3	18,323	-0.02%
2023/08/14	1	321.00	0	320.00	319.00	1	18,425	0.01%
2023/08/11	15	317.50	14.1	315.12	321.00	0.9	18,409	0.01%
2023/08/10	11	321.77	10	327.90	314.50	1	18,368	0.01%
2023/08/09	19	359.76	8	357.94	349.00	11	18,241	0.06%
2023/08/08	16	355.12	115	357.73	358.00	-99	17,976	-0.55%	大賣/
2023/08/07	125	346.32	57	352.21	349.50	68	17,883	0.38%	大買/
2023/08/04	13	334.86	13	326.23	338.00	0	17,657	0.00%
2023/08/02	48	321.97	47	323.04	315.50	1	17,537	0.01%
2023/08/01	6	319.33	6.3	326.63	328.00	-0.3	17,424	0.00%
2023/07/31	33	344.94	8	340.25	322.00	25	17,773	0.14%
2023/07/28	23	348.87	11.5	339.59	352.00	11.5	17,986	0.06%
2023/07/27	14.5	349.28	14.1	347.80	340.00	0.4	17,903	0.00%
2023/07/26	8	344.81	24	344.13	343.50	-16	17,910	-0.09%
2023/07/25	18.1	360.42	119	342.64	340.50	-100.9	17,963	-0.56%	大賣/
2023/07/24	107.1	347.44	8.1	348.54	344.00	99	17,926	0.55%	大買/
2023/07/21	11	314.77	13.5	319.19	339.00	-2.5	17,679	-0.01%
2023/07/20	6.5	303.79	11	302.55	308.50	-4.5	17,321	-0.03%
2023/07/19	12	291.04	4	292.59	291.50	8	17,096	0.05%
2023/07/18	1.1	289.42	1	292.87	293.00	0.1	17,121	0.00%
2023/07/17	11	284.54	6	283.00	285.00	5	17,009	0.03%
2023/07/14	2	293.50	6	290.67	293.50	-4	16,859	-0.02%
2023/07/13	120.1	298.43	327	302.69	288.00	-206.9	16,774	-1.23%	大買/大賣/鉅額交易
2023/07/12	212	290.90	1	287.00	287.50	211	16,420	1.29%	大買/鉅額交易
2023/07/11	9	282.44	7	283.71	283.50	2	16,252	0.01%
2023/07/10	8	281.00	110	276.23	273.00	-102	16,127	-0.63%	大賣/鉅額交易
2023/07/07	114	274.66	180	270.00	270.00	-66	16,187	-0.41%	大買/大賣/
2023/07/06	180	277.42	130	272.03	273.50	50	16,032	0.31%	大買/大賣/
2023/07/05	133	290.42	34	280.90	280.50	99	15,958	0.62%	大買/
2023/07/04	194.3	291.37	165.1	295.23	292.00	29.3	15,805	0.19%	大買/大賣/
2023/07/03	16	290.81	9	289.83	293.00	7	15,627	0.04%
2023/06/30	56	255.92	56	262.71	271.00	0	15,257	0.00%
2023/06/29	0.1	248.00	0	0.00	246.50	0.1	14,969	0.00%
2023/06/26	40	244.00	40	249.50	250.00	0	15,806	0.00%
2023/06/20	0	0.00	2	254.50	252.00	-2	16,021	-0.01%
2023/06/19	73	245.99	73	254.98	254.50	0	16,419	0.00%
2023/06/16	7	240.50	48.1	238.23	247.00	-41.1	16,302	-0.25%
2023/06/15	47.1	231.01	19	235.74	237.00	28.1	16,089	0.17%
2023/06/14	4	222.25	246.1	222.66	224.00	-242.1	15,750	-1.54%	大賣/鉅額交易
2023/06/13	255.1	215.57	14	218.96	219.50	241.1	15,654	1.54%	大買/鉅額交易
2023/06/12	0	0.00	0.4	207.00	205.50	-0.4	15,370	0.00%
2023/06/09	1	208.50	2	210.75	209.50	-1	15,293	-0.01%
2023/06/08	13	205.62	14	201.39	200.50	-1	15,073	-0.01%
2023/06/07	4	207.38	1	207.00	208.00	3	14,973	0.02%
2023/06/06	10	203.70	7	202.00	203.50	3	14,812	0.02%
2023/06/05	4	200.13	10	197.60	200.00	-6	14,614	-0.04%
2023/06/02	12	205.25	12	204.38	202.00	0	14,364	0.00%
2023/06/01	11	203.23	12	204.04	207.00	-1	14,049	-0.01%
2023/05/31	3	197.83	0	0.00	197.50	3	13,851	0.02%
2023/05/30	1	201.00	0	0.00	201.50	1	13,707	0.01%
2023/05/29	3	212.00	3	208.00	206.00	0	13,717	0.00%
2023/05/26	14	200.96	13	201.46	208.00	1	13,795	0.01%
2023/05/25	37	197.23	39.1	197.16	197.50	-2.1	13,401	-0.02%
2023/05/24	5	186.80	4	184.25	187.00	1	12,993	0.01%
2023/05/23	2	182.00	0	0.00	182.50	2	12,930	0.02%
2023/05/22	1	180.50	0	0.00	182.50	1	12,861	0.01%
2023/05/19	19	182.29	10	184.25	184.00	9	12,758	0.07%
2023/05/18	4.1	184.26	4	184.13	186.00	0.1	12,576	0.00%
2023/05/17	8	176.88	8	178.75	178.00	0	12,319	0.00%
2023/05/16	2	175.50	0	0.00	175.50	2	12,170	0.02%
2023/05/12	14	174.50	15	171.63	177.50	-1	11,896	-0.01%
2023/05/11	5	177.60	11	176.00	174.50	-6	11,760	-0.05%
2023/05/10	0	0.00	1	179.00	178.50	-1	11,609	-0.01%
2023/05/09	5	178.70	10	182.40	183.00	-5	11,432	-0.04%
2023/05/08	8	184.25	195	182.97	181.50	-187	11,312	-1.65%	大賣/鉅額交易
2023/05/05	287	176.02	94	180.97	181.00	193	11,073	1.74%	大買/鉅額交易
2023/05/04	5	171.50	28	174.45	175.50	-23	10,617	-0.22%
2023/05/03	3	165.00	2	164.00	163.00	1	10,134	0.01%
2023/05/02	9	165.36	11	163.41	166.00	-2	10,026	-0.02%
2023/04/28	17	152.97	18	156.00	157.50	-1	9,717	-0.01%
2023/04/27	2	152.00	3.1	150.04	153.50	-1.1	9,459	-0.01%
2023/04/26	0	0.00	2	145.75	146.00	-2	9,136	-0.02%
2023/04/25	11	142.23	10.2	141.51	141.50	0.8	9,007	0.01%
2023/04/24	0	0.00	0.1	144.50	144.00	-0.1	8,916	0.00%
2023/04/21	5	142.00	5	141.50	143.00	0	8,814	0.00%
2023/04/20	1	145.00	1.1	147.86	147.50	-0.1	8,651	0.00%
2023/04/18	7	157.93	75	149.55	152.50	-68	8,516	-0.80%
2023/04/17	69	157.50	0	0.00	156.00	69	8,347	0.83%
2023/04/14	10	153.00	133	153.07	153.00	-123	8,208	-1.50%	大賣/鉅額交易
2023/04/13	122	151.41	129	149.49	149.50	-7	8,043	-0.09%	大買/大賣/
2023/04/12	138	154.14	12	154.83	154.50	126	7,957	1.58%	大買/鉅額交易
2023/04/10	2	147.50	2	149.00	148.50	0	7,604	0.00%
2023/04/07	0	0.00	1	143.01	144.50	-1	7,470	-0.01%
2023/04/06	1	142.98	2.1	141.55	142.00	-1	7,388	-0.01%
2023/03/31	0.1	140.00	0	0.00	141.00	0.1	7,282	0.00%
2023/03/30	1	144.00	1	142.50	142.00	0	7,269	0.00%
2023/03/29	0	0.00	0.4	143.50	142.50	-0.4	7,205	0.00%
2023/03/28	33.4	142.12	30	142.00	142.00	3.4	6,912	0.05%
2023/03/27	1	147.50	1	149.00	148.50	0	6,662	0.00%
2023/03/24	25	138.50	35	139.07	142.50	-10	6,298	-0.16%
2023/03/23	25	139.50	17	139.32	138.50	8	6,175	0.13%
2023/03/22	523	131.66	527	135.49	136.50	-4	5,757	-0.07%	大買/大賣/
2023/03/21	20	126.50	26.3	124.36	126.50	-6.2	5,149	-0.12%
2023/03/20	23	119.78	21	121.90	119.00	2	4,971	0.04%
2023/03/16	0	0.00	2	116.50	115.00	-2	4,838	-0.04%
2023/03/15	1	112.00	1.1	115.48	114.50	-0.1	5,047	0.00%
2023/03/14	0.1	110.50	0	0.00	109.50	0.1	5,272	0.00%
2023/03/10	2.1	114.27	0	0.00	113.50	2.1	5,772	0.04%
2023/03/09	0.2	118.00	1	119.50	117.50	-0.8	5,772	-0.01%
2023/03/08	1	117.50	0	0.00	119.00	1	5,795	0.02%
2023/03/07	1	118.50	0.1	118.00	118.00	0.9	5,778	0.02%
2023/03/02	0	0.00	2	118.00	119.00	-2	5,902	-0.03%
2023/03/01	2.1	117.81	0	0.00	119.00	2.1	6,022	0.03%
2023/02/24	11	120.86	18	123.53	120.50	-7	6,042	-0.12%
2023/02/22	2	112.25	2	114.25	115.00	0	5,678	0.00%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/15	1	114.50	2	114.75	115.00	-1	5,991	-0.02%
2023/02/14	1	117.00	2	116.00	115.50	-1	5,955	-0.02%
2023/02/13	1	116.50	2	117.00	117.50	-1	5,961	-0.02%
2023/02/10	7	117.43	3	116.33	115.50	4	5,934	0.07%
2023/02/09	26	116.85	2	115.00	116.00	24	5,894	0.41%
2023/02/08	1	112.00	2	115.50	115.00	-1	5,839	-0.02%
2023/02/07	2	111.00	0	0.00	110.50	2	5,763	0.03%
2023/02/03	1	112.50	1	112.00	112.00	0	5,698	0.00%
2023/02/01	3	104.33	3	106.67	107.50	0	5,661	0.00%
2023/01/31	1	106.50	0	0.00	106.00	1	5,633	0.02%
2023/01/13	0.1	108.00	0	0.00	107.00	0.1	5,815	0.00%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/09	1	109.50	1	110.00	110.50	0	6,199	0.00%
2023/01/06	1	106.50	0	0.00	107.50	1	6,241	0.02%
2022/12/26	2	110.50	2	111.00	111.50	0	7,356	0.00%
2022/12/19	1	112.00	0	0.00	112.00	1	7,423	0.01%
2022/12/16	1	116.00	0	0.00	115.00	1	7,354	0.01%
2022/12/15	0	0.00	1	118.00	116.50	-1	7,274	-0.01%
2022/12/13	5	114.00	5	114.00	114.00	0	7,378	0.00%
2022/12/12	2	115.25	2	113.50	114.50	0	7,364	0.00%
2022/12/08	10	112.75	10	112.30	113.50	0	7,301	0.00%
2022/12/07	13	114.50	4	114.00	112.50	9	7,291	0.12%
2022/12/06	3	125.83	1	127.50	124.00	2	7,067	0.03%
2022/12/05	2	124.25	9	125.22	127.00	-7	6,830	-0.10%
2022/12/02	0	0.00	4	115.75	115.50	-4	6,412	-0.06%
2022/12/01	2	115.50	4	114.25	114.50	-2	6,418	-0.03%
2022/11/30	2	113.75	0	0.00	113.00	2	6,380	0.03%
2022/11/28	3	111.50	2	111.50	111.50	1	6,341	0.02%
2022/11/25	1	111.50	0	0.00	109.00	1	6,329	0.02%
2022/11/24	0	0.00	1	110.00	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	1	108.50	110.00	-1	6,288	-0.02%
2022/11/22	3	106.50	3	108.00	106.00	0	6,203	0.00%
2022/11/17	1	103.00	1	103.00	103.00	0	6,154	0.00%
2022/11/15	1	102.00	0	0.00	102.00	1	6,109	0.02%
2022/11/14	3	108.00	2	103.50	104.50	1	6,180	0.02%
2022/11/11	0	0.00	22	109.59	110.00	-22	6,032	-0.36%
2022/11/08	8	108.25	11	107.59	106.00	-3	6,054	-0.05%
2022/11/07	25	106.20	26	107.88	107.50	-1	6,090	-0.02%
2022/11/04	7	106.21	2.1	105.02	106.00	5	6,176	0.08%
2022/11/03	5.1	103.03	5	105.50	106.50	0.1	6,505	0.00%
2022/10/28	0	0.00	3	101.50	101.00	-3	7,098	-0.04%
2022/10/27	1	99.90	2	99.10	99.90	-1	7,025	-0.01%
2022/10/25	3	92.60	3	94.60	94.50	0	7,021	0.00%
2022/10/24	2	98.30	0	0.00	96.30	2	7,034	0.03%
2022/10/21	1	96.10	1	96.10	95.40	0	7,232	0.00%
2022/10/20	1	98.80	0	0.00	98.80	1	7,298	0.01%
2022/10/19	1	101.00	0	0.00	100.50	1	7,443	0.01%
2022/10/14	5	107.00	5	107.50	105.00	0	7,668	0.00%
2022/10/13	1	105.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	9	107.28	4	107.75	107.00	5	7,677	0.07%
2022/10/11	8	104.75	0	0.00	104.00	8	7,667	0.10%
2022/10/07	4	112.25	11	111.36	110.50	-7	7,651	-0.09%
2022/10/06	10	115.70	6	116.83	116.00	4	7,630	0.05%
2022/10/05	7	118.29	4	120.38	119.50	3	7,570	0.04%
2022/10/04	5	111.70	1	111.00	114.00	4	7,428	0.05%
2022/10/03	1	108.50	0	0.00	108.00	1	7,618	0.01%
2022/09/30	4	110.75	3	107.00	111.50	1	7,715	0.01%
2022/09/28	1	114.00	0	0.00	109.00	1	7,978	0.01%
2022/09/27	1	111.00	3	114.33	116.00	-2	7,948	-0.03%
2022/09/26	1	114.00	0	0.00	111.00	1	8,022	0.01%
2022/09/23	1	115.50	2.3	116.78	115.50	-1.3	8,156	-0.02%
2022/09/21	3	117.83	4	116.00	116.00	-1	8,174	-0.01%
2022/09/20	2	115.00	3.1	116.66	117.00	-1.1	8,159	-0.01%
2022/09/15	0.1	113.50	0	0.00	113.50	0.1	8,205	0.00%
2022/09/14	0	0.00	1	109.50	113.50	-1	8,289	-0.01%
2022/09/12	6	112.83	6	112.00	112.00	0	8,485	0.00%
2022/09/08	2	107.00	1	108.50	107.50	1	8,486	0.01%
2022/09/07	1	107.00	0	0.00	105.50	1	8,494	0.01%
2022/09/05	0	0.00	2	103.50	103.50	-2	8,586	-0.02%
2022/08/31	1	108.00	0	0.00	108.50	1	8,743	0.01%
2022/08/29	2	108.25	2	108.75	108.00	0	8,954	0.00%
2022/08/26	1	111.50	3	111.33	113.00	-2	8,986	-0.02%
2022/08/25	3	113.17	0	0.00	112.00	3	8,989	0.03%
2022/08/24	1	117.00	3	117.00	117.00	-2	8,989	-0.02%
2022/08/22	1	115.00	1	116.00	117.00	0	9,174	0.00%
2022/08/19	3	117.83	2	119.00	117.00	1	9,415	0.01%
2022/08/18	4	119.38	0	0.00	119.50	4	9,735	0.04%
2022/08/17	0.3	118.50	5	119.10	119.00	-4.7	10,238	-0.05%
2022/08/16	4	120.75	2	118.50	119.00	2	10,639	0.02%
2022/08/15	0	0.00	0.3	119.50	119.50	-0.3	10,651	0.00%
2022/08/12	0.1	114.50	0	0.00	117.50	0.1	10,695	0.00%
2022/08/11	2	113.50	1	115.00	114.50	1	10,707	0.01%
2022/08/10	2	116.00	0	0.00	112.50	2	10,693	0.02%
2022/08/09	8	119.25	1	120.00	119.00	7	10,339	0.07%
2022/08/08	0	0.00	1	118.50	118.00	-1	10,169	-0.01%
2022/08/05	1	110.50	1	112.50	112.50	0	10,008	0.00%
2022/07/29	0	0.00	4	118.13	118.00	-4	9,828	-0.04%
2022/07/28	18	116.78	18	114.97	117.00	0	9,825	0.00%
2022/07/27	0	0.00	3	114.00	116.00	-3	9,627	-0.03%
2022/07/26	7.1	113.36	8	112.69	114.00	-1	9,545	-0.01%
2022/07/25	25	109.70	27	112.46	112.50	-2	9,366	-0.02%
2022/07/20	1	106.00	0	0.00	105.00	1	9,118	0.01%
2022/07/18	4	102.50	8	104.38	104.00	-4	9,222	-0.04%
2022/07/15	1	102.00	1	101.00	101.00	0	9,329	0.00%
2022/07/14	12	100.96	12	99.71	101.00	0	9,371	0.00%
2022/07/13	7	99.06	2	97.40	96.80	5	9,530	0.05%
2022/07/11	5	98.80	5	97.40	98.40	0	9,361	0.00%
2022/07/08	0	0.00	3	96.10	96.10	-3	9,174	-0.03%
2022/07/06	1	83.60	1	82.60	82.60	0	8,964	0.00%
2022/07/01	1	93.40	1	86.80	86.90	0	9,169	0.00%
2022/06/30	1	93.70	2	93.45	93.10	-1	9,079	-0.01%
2022/06/29	1	97.40	1	97.10	97.10	0	9,182	0.00%
2022/06/28	2	98.75	2	98.60	98.60	0	9,461	0.00%
2022/06/27	1	97.50	2	100.45	99.90	-1	10,427	-0.01%
2022/06/24	1	94.40	1	94.90	95.40	0	10,640	0.00%
2022/06/23	1	94.00	2	94.45	93.90	-1	10,989	-0.01%
2022/06/21	1	96.00	1	96.50	98.10	0	11,436	0.00%
2022/06/20	22	100.14	22	98.20	98.00	0	11,817	0.00%
2022/06/17	1	105.00	1	104.00	103.00	0	12,397	0.00%
2022/06/16	6	107.67	5	104.50	103.50	1	12,956	0.01%
2022/06/13	2	102.75	2	103.75	106.00	0	13,810	0.00%
2022/06/10	1	104.00	2	104.75	105.00	-1	14,157	-0.01%
2022/06/08	2	107.00	0	0.00	107.50	2	14,810	0.01%
2022/06/07	3	106.50	7	106.57	108.00	-4	15,523	-0.03%
2022/06/06	3	110.33	1	112.50	111.00	2	15,767	0.01%
2022/06/02	1	113.00	0	0.00	112.00	1	16,055	0.01%
2022/06/01	2	111.50	6	112.42	112.50	-4	16,225	-0.02%
2022/05/31	3	112.50	6	113.00	113.00	-3	16,439	-0.02%
2022/05/30	2	114.25	4.1	113.66	114.50	-2.1	16,554	-0.01%
2022/05/27	11.1	115.64	3	113.50	113.50	8.1	16,680	0.05%
2022/05/26	2.1	118.00	2	119.75	117.00	0.1	16,551	0.00%
2022/05/25	12	114.71	17.2	116.05	118.00	-5.2	16,330	-0.03%
2022/05/24	8	113.56	6	113.50	109.00	2	16,110	0.01%
2022/05/23	0	0.00	1	112.00	112.00	-1	16,307	-0.01%
2022/05/20	5	110.51	1	110.50	109.50	4	16,605	0.02%
2022/05/19	1	109.50	3	110.00	111.00	-2	16,725	-0.01%
2022/05/18	3	107.50	0	0.00	109.00	3	17,036	0.02%
2022/05/16	0	0.00	2	106.50	104.50	-2	17,465	-0.01%
2022/05/12	5	102.00	5	102.50	102.00	0	17,747	0.00%
2022/05/10	0	0.00	3	105.67	105.50	-3	18,149	-0.02%
2022/05/05	5	109.50	6	108.00	108.00	-1	18,938	-0.01%
2022/05/04	4	104.75	0	0.00	105.00	4	19,012	0.02%
2022/05/03	0	0.00	4	108.00	106.00	-4	19,277	-0.02%
2022/04/29	5	106.50	5	104.50	104.50	0	19,729	0.00%
2022/04/27	1	99.40	1	100.50	104.00	0	21,072	0.00%
2022/04/26	0	0.00	1	107.50	103.00	-1	21,428	0.00%
2022/04/25	3	104.50	0	0.00	105.00	3	21,669	0.01%
2022/04/22	9	108.11	11	109.55	107.00	-2	21,647	-0.01%
2022/04/21	0	0.00	3	111.50	113.50	-3	21,616	-0.01%
2022/04/20	2.1	109.46	2	107.00	107.50	0.1	21,379	0.00%
2022/04/19	13	107.23	8	109.50	106.00	5	21,257	0.02%
2022/04/18	1	103.50	4	104.50	103.50	-3	20,999	-0.01%
2022/04/15	4	106.38	2	107.00	104.50	2	20,972	0.01%
2022/04/14	1	107.50	3	108.17	108.00	-2	20,931	-0.01%
2022/04/13	5	106.50	0	0.00	105.50	5	20,946	0.02%
2022/04/12	1	105.50	1	106.00	105.50	0	20,977	0.00%
2022/04/11	2	105.25	1	107.50	106.50	1	20,947	0.00%
2022/04/08	5	111.60	5	112.20	112.00	0	20,789	0.00%
2022/04/07	26	113.92	52	111.63	111.00	-26	20,651	-0.13%
2022/04/06	23	113.89	7	113.00	113.00	16	20,526	0.08%
2022/04/01	23	114.48	21	113.98	114.50	2	20,440	0.01%
2022/03/31	21	119.26	10	117.80	116.50	11	20,269	0.05%
2022/03/30	33.1	120.35	25.1	120.01	117.00	8	19,995	0.04%
2022/03/29	1.1	117.45	0	117.00	116.50	1.1	19,004	0.01%
2022/03/28	1	117.00	8	116.81	119.00	-7	18,706	-0.04%
2022/03/25	11	110.86	24.1	113.03	117.00	-13.1	18,350	-0.07%
2022/03/24	20	113.10	20	111.93	111.50	0	17,934	0.00%
2022/03/23	18	116.67	8	115.88	115.00	10	17,788	0.06%
2022/03/22	19.1	116.10	11	116.77	118.00	8.1	17,269	0.05%
2022/03/21	18	110.19	26	112.52	112.50	-8	16,587	-0.05%
2022/03/18	5	108.80	11	108.91	110.00	-6	15,987	-0.04%
2022/03/17	9	106.33	6	107.33	106.50	3	15,551	0.02%
2022/03/16	10	106.10	3.1	105.86	106.00	6.9	15,400	0.04%
2022/03/15	9	109.49	10.1	108.28	106.00	-1	15,788	-0.01%
2022/03/14	8	119.73	3	121.50	117.00	5	15,461	0.03%
2022/03/11	30.1	122.10	30.1	123.16	122.50	0	15,218	0.00%
2022/03/10	8.1	118.93	5	121.50	119.50	3.1	14,819	0.02%
2022/03/09	6	109.50	12	113.21	116.00	-6	14,134	-0.04%
2022/03/08	3	107.50	8	108.50	105.50	-5	13,742	-0.04%
2022/03/07	7	106.93	0	0.00	105.50	7	13,508	0.05%
2022/03/04	3	113.17	4.1	114.01	113.00	-1.1	13,440	-0.01%
2022/03/03	0.1	113.50	5	114.60	112.00	-4.9	13,288	-0.04%
2022/03/02	9	108.44	6	108.67	108.50	3	13,178	0.02%
2022/03/01	1	109.00	0	0.00	111.00	1	13,077	0.01%
2022/02/25	14.1	112.14	12	110.17	110.00	2.1	13,177	0.02%
2022/02/24	5	113.40	5	112.90	113.00	0	13,279	0.00%
2022/02/23	2	114.50	2	114.50	114.50	0	13,465	0.00%
2022/02/22	4	111.50	4	111.25	110.00	0	13,330	0.00%
2022/02/21	0	0.00	1	108.50	110.00	-1	13,121	-0.01%
2022/02/18	33	110.79	32	111.31	114.00	1	12,934	0.01%
2022/02/17	0	0.00	5.2	111.24	112.50	-5.2	12,625	-0.04%
2022/02/16	3	104.33	2	103.00	103.00	1	12,365	0.01%
2022/02/15	3	106.00	3	102.50	103.00	0	12,811	0.00%
2022/02/14	1	106.50	1	106.50	105.50	0	13,044	0.00%
2022/02/11	9.1	107.17	33	106.00	106.00	-23.9	13,289	-0.18%
2022/02/10	1	105.00	1	105.00	104.00	0	13,683	0.00%
2022/02/09	14	102.57	2	102.00	106.00	12	13,551	0.09%
2022/02/08	15	101.23	5	98.62	101.50	10	13,291	0.08%
2022/02/07	4	94.10	0	0.00	95.40	4	12,990	0.03%
2022/01/26	16	92.33	15	92.13	92.80	1	12,748	0.01%
2022/01/25	4	95.19	1	92.30	92.30	3	12,853	0.02%
2022/01/24	34	97.28	34	98.51	95.00	0	12,721	0.00%
2022/01/21	48	99.94	51	99.69	99.20	-3	12,384	-0.02%
2022/01/20	19	96.09	21.1	96.84	98.00	-2.1	11,863	-0.02%
2022/01/19	12.1	94.83	12	95.14	95.70	0.1	11,540	0.00%
2022/01/18	2	91.45	4	91.10	91.20	-2	11,474	-0.02%
2022/01/17	1	88.50	0	0.00	89.20	1	11,991	0.01%
2022/01/13	0	0.00	5	86.30	86.10	-5	13,178	-0.04%
2022/01/07	0	0.00	0.1	86.70	86.30	-0.1	13,285	0.00%
2022/01/06	7	88.06	6	88.95	89.50	1	13,263	0.01%
2022/01/05	0	0.00	1	89.60	90.20	-1	13,306	-0.01%
2022/01/04	9	89.86	0	0.00	88.80	9	13,290	0.07%
2022/01/03	0.1	89.90	0	0.00	89.00	0.1	13,260	0.00%
2021/12/29	1	88.50	0	0.00	88.70	1	13,371	0.01%
2021/12/28	1	88.10	0	0.00	87.70	1	13,504	0.01%
2021/12/24	1	88.00	0	0.00	87.70	1	13,957	0.01%
2021/12/20	0	0.00	1	86.10	85.10	-1	15,089	-0.01%
2021/12/17	1	87.30	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	89.20	0	0.00	89.20	1	16,278	0.01%
2021/12/14	0	0.00	0.1	88.10	87.00	-0.1	16,959	0.00%
2021/12/13	1	88.20	1	87.30	89.10	0	17,018	0.00%
2021/12/10	0	0.00	4	87.90	87.80	-4	16,987	-0.02%
2021/12/09	14.2	91.96	19.1	92.90	88.70	-4.9	16,870	-0.03%
2021/12/08	1	88.90	101	88.94	89.30	-100	16,151	-0.62%	大賣/
2021/12/07	105	89.01	0	0.00	87.60	105	16,191	0.65%	大買/鉅額交易
2021/12/06	0	0.00	1	89.20	89.20	-1	16,177	-0.01%
2021/12/03	10	88.10	6	88.17	87.70	4	16,217	0.02%
2021/12/02	1	86.60	4	86.10	86.00	-3	16,447	-0.02%
2021/12/01	5	88.72	3	89.07	88.50	2	16,551	0.01%
2021/11/29	1.1	86.52	1.3	83.44	86.50	-0.2	16,724	0.00%
2021/11/26	5	84.70	11	84.51	85.40	-6	16,819	-0.04%
2021/11/24	7	89.67	0.3	90.00	87.30	6.8	16,584	0.04%
2021/11/23	4	89.33	84	89.98	89.50	-80	16,358	-0.49%
2021/11/22	132	88.94	55	88.68	88.40	77	15,994	0.48%	大買/
2021/11/19	27	86.33	31	86.85	87.60	-4	15,509	-0.03%
2021/11/18	16.3	84.24	9	83.52	83.50	7.3	15,085	0.05%
2021/11/17	1	82.50	0	0.00	82.50	1	14,939	0.01%
2021/11/15	2	81.30	2	81.00	81.20	0	14,880	0.00%
2021/11/12	45.1	82.20	48	82.33	81.50	-2.9	14,743	-0.02%
2021/11/11	2.2	90.88	0	0.00	89.40	2.2	14,245	0.02%
2021/11/10	2	87.90	3	87.77	88.40	-1	14,017	-0.01%
2021/11/09	5	83.78	5	85.38	87.50	0	13,647	0.00%
2021/11/05	0	0.00	3	79.70	80.90	-3	13,030	-0.02%
2021/11/02	1	82.30	3	81.47	80.20	-2	13,624	-0.01%
2021/11/01	0	0.00	1	82.90	82.20	-1	13,410	-0.01%
2021/10/29	4	81.25	1	80.70	82.90	3	13,341	0.02%
2021/10/28	0	0.00	0.3	81.00	81.00	-0.3	13,297	0.00%
2021/10/27	1	81.50	1	81.50	82.10	0	13,022	0.00%
2021/10/26	0	0.00	5	81.56	82.10	-5	12,753	-0.04%
2021/10/25	20	84.93	26	84.40	84.30	-6	12,388	-0.05%
2021/10/22	8	83.69	8.4	84.23	85.00	-0.4	11,636	0.00%
2021/10/21	2	77.80	1	77.30	77.30	1	10,514	0.01%
2021/10/20	4	75.50	1	75.70	75.50	3	10,320	0.03%
2021/10/19	2	74.70	0	0.00	75.60	2	10,344	0.02%
2021/10/15	6	73.12	5	72.50	72.90	1	10,439	0.01%
2021/10/04	0	0.00	106	75.44	73.60	-106	11,267	-0.94%	大賣/鉅額交易
2021/10/01	106	74.44	61	73.13	73.60	45	11,609	0.39%	大買/
2021/09/30	70	79.16	7	79.06	79.20	63	11,868	0.53%
2021/09/29	4	79.83	95.1	79.29	79.00	-91.1	11,895	-0.77%
2021/09/28	114.1	80.41	65	79.87	79.80	49.1	11,976	0.41%	大買/
2021/09/27	7	84.30	113.1	84.50	84.30	-106.1	11,730	-0.90%	大賣/鉅額交易
2021/09/24	119.1	84.22	19	84.02	83.70	100.1	11,591	0.86%	大買/
2021/09/23	16	82.00	14.2	82.00	83.30	1.8	11,156	0.02%
2021/09/22	53.2	79.64	9	79.27	79.80	44.2	10,860	0.41%
2021/09/17	2	78.20	4	78.35	78.80	-2	10,794	-0.02%
2021/09/16	1	75.90	0	0.00	76.30	1	10,785	0.01%
2021/09/13	1	75.60	0	0.00	74.30	1	12,616	0.01%
2021/09/10	1	75.00	1	75.60	75.30	0	13,771	0.00%
2021/09/08	3	75.87	8	74.13	73.50	-5	14,454	-0.03%
2021/09/07	5	77.68	5	76.78	76.60	0	14,388	0.00%
2021/09/06	6	76.65	4	76.90	76.40	2	14,153	0.01%
2021/09/03	5	76.46	4	75.45	75.30	1	14,045	0.01%
2021/09/01	6	72.65	6	73.00	73.10	0	14,587	0.00%
2021/08/31	0	0.00	5	69.60	69.50	-5	15,460	-0.03%
2021/08/25	3	70.00	0	0.00	70.50	3	16,004	0.02%
2021/08/24	5	70.60	0	0.00	69.80	5	16,100	0.03%
2021/08/23	2	72.00	5	72.24	72.40	-3	16,291	-0.02%
2021/08/20	0.2	71.00	0	0.00	70.90	0.2	16,409	0.00%
2021/08/16	0	0.00	1.1	68.29	69.50	-1.1	16,721	-0.01%
2021/08/13	0	0.00	1	71.00	71.00	-1	16,674	-0.01%
2021/08/12	4	72.40	3	72.50	72.50	1	16,647	0.01%
2021/08/11	0	0.00	0.1	72.30	72.30	-0.1	16,658	0.00%
2021/08/10	2	72.50	0	0.00	73.00	2	16,637	0.01%
2021/08/09	3.1	80.20	7	80.03	76.80	-3.9	16,444	-0.02%
2021/08/06	1	77.90	4	78.60	79.40	-3	16,208	-0.02%
2021/08/04	1	78.20	1	78.60	77.80	0	16,376	0.00%
2021/08/03	2.1	76.98	2	76.70	77.70	0.1	16,493	0.00%
2021/08/02	1	74.30	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	1	75.20	75.20	-1	16,684	-0.01%
2021/07/28	0	0.00	0.4	73.08	74.80	-0.4	17,040	0.00%
2021/07/26	3	75.60	0	0.00	75.60	3	17,193	0.02%
2021/07/22	2	75.45	2	76.20	75.00	0	17,352	0.00%
2021/07/21	0.1	74.60	0	0.00	74.60	0.1	17,580	0.00%
2021/07/20	2	73.95	3	73.90	75.30	-1	17,663	-0.01%
2021/07/19	0.1	79.20	0	0.00	77.70	0.1	17,492	0.00%
2021/07/16	2	80.00	2	79.85	79.30	0	17,445	0.00%
2021/07/15	6.1	79.85	0	0.00	79.10	6.1	17,289	0.03%
2021/07/14	0	0.00	5	79.80	80.50	-5	17,237	-0.03%
2021/07/13	2.5	79.46	2	80.30	79.80	0.5	17,153	0.00%
2021/07/09	1	80.60	2	80.00	80.40	-1	16,634	-0.01%
2021/07/08	3.2	82.31	7.1	83.05	82.70	-3.9	16,545	-0.02%
2021/07/07	20.1	81.22	22	81.36	82.10	-2	16,131	-0.01%
2021/07/06	2.6	78.05	0	0.00	77.60	2.6	15,659	0.02%
2021/07/05	8	80.76	1	80.70	79.00	7	15,786	0.04%
2021/07/02	1.2	78.63	3	78.10	78.70	-1.9	15,915	-0.01%
2021/07/01	1	80.00	3.2	80.24	79.50	-2.2	15,787	-0.01%
2021/06/30	1	79.80	3	81.80	80.70	-2	15,668	-0.01%
2021/06/29	3	81.10	0	0.00	81.00	3	15,594	0.02%
2021/06/28	94.3	80.33	94	81.71	81.10	0.3	15,419	0.00%
2021/06/25	3	81.63	4	81.60	80.70	-1	15,092	-0.01%
2021/06/24	6	83.67	3.1	83.34	82.30	2.9	14,843	0.02%
2021/06/23	1	82.70	1	82.30	82.00	0	14,480	0.00%
2021/06/22	13	83.04	5.2	83.08	82.00	7.8	14,077	0.06%
2021/06/21	32.5	80.59	41	79.12	82.00	-8.5	13,136	-0.06%
2021/06/18	36	74.98	32	75.95	77.20	4	12,122	0.03%
2021/06/17	7	69.90	2	69.60	70.70	5	11,358	0.04%
2021/06/10	92	70.67	94	71.61	71.60	-2	11,122	-0.02%
2021/06/09	23.4	72.83	22	71.60	71.10	1.4	10,849	0.01%
2021/06/08	69.1	75.92	77.2	76.36	75.20	-8.1	10,195	-0.08%
2021/06/07	112	72.13	108	74.05	72.00	4	9,144	0.04%	大買/大賣/
2021/06/04	0.1	70.80	2	70.50	70.30	-1.9	8,890	-0.02%
2021/06/03	2.1	71.61	0	0.00	72.70	2.1	8,864	0.02%
2021/06/02	0.6	71.68	1	72.00	71.60	-0.5	8,812	-0.01%
2021/06/01	0	0.00	4.1	73.10	72.40	-4.1	8,693	-0.05%
2021/05/31	6	73.22	3	73.23	73.40	3	8,592	0.03%
2021/05/28	0	0.00	1	71.90	71.60	-1	8,360	-0.01%
2021/05/26	0.1	68.50	0	0.00	68.60	0.1	8,139	0.00%
2021/05/25	2	67.80	1	67.50	68.00	1	8,104	0.01%
2021/05/24	1	65.00	1	66.90	66.70	0	7,970	0.00%
2021/05/17	0.3	58.54	1	56.00	57.00	-0.8	7,724	-0.01%
2021/05/14	0	0.00	0.2	61.00	60.30	-0.2	7,623	0.00%
2021/05/13	0	0.00	0.2	57.60	58.30	-0.2	7,523	0.00%
2021/05/12	3	63.00	3	60.00	57.60	0	7,390	0.00%
2021/05/11	1	63.90	0.1	68.00	63.80	0.9	7,200	0.01%
2021/05/05	2.1	70.99	4	70.08	69.20	-1.9	6,649	-0.03%
2021/05/03	1	71.70	2	68.95	68.10	-1	6,366	-0.02%
2021/04/29	3	71.40	1.1	70.71	71.20	1.9	6,258	0.03%
2021/04/27	1	70.80	3	70.60	70.50	-2	6,318	-0.03%
2021/04/26	0	0.00	0	69.50	69.60	0	6,166	0.00%
2021/04/22	0	0.00	4.2	68.09	66.60	-4.2	6,534	-0.06%
2021/04/21	0.5	69.46	6	68.90	69.10	-5.5	7,234	-0.08%
2021/04/20	0.2	69.83	1	69.50	69.90	-0.9	7,608	-0.01%
2021/04/19	6	68.80	3	68.80	69.20	3	7,852	0.04%
2021/04/16	0.1	68.20	0	0.00	68.40	0.1	7,881	0.00%
2021/04/15	1	68.40	0	0.00	68.30	1	8,132	0.01%
2021/04/14	0.1	67.75	0	0.00	67.80	0.1	8,175	0.00%
2021/04/13	0.1	69.45	0	0.00	69.10	0.1	8,190	0.00%
2021/04/12	1.5	69.67	0	0.00	68.70	1.5	8,233	0.02%
2021/04/09	13	70.95	12	69.69	69.50	1	8,411	0.01%
2021/04/08	0	0.00	1	72.60	72.40	-1	8,130	-0.01%
2021/04/07	3	69.13	4	68.75	68.90	-1	7,746	-0.01%
2021/04/06	1	67.60	0	0.00	67.70	1	7,634	0.01%
2021/04/01	1	67.10	0	0.00	67.40	1	7,628	0.01%
2021/03/31	1	67.40	3	67.63	68.20	-2	7,490	-0.03%
2021/03/29	1	67.10	0	0.00	66.50	1	7,363	0.01%
2021/03/26	1	67.00	0	0.00	67.20	1	7,317	0.01%
2021/03/25	0	0.00	1	66.70	67.20	-1	7,256	-0.01%
2021/03/24	8	66.99	6	66.20	66.20	2	7,234	0.03%
2021/03/23	4	66.70	0	0.00	67.80	4	7,203	0.06%
2021/03/19	0	0.00	3	64.50	64.80	-3	7,195	-0.04%
2021/03/18	0	0.00	1	65.00	65.20	-1	7,232	-0.01%
2021/03/17	0	0.00	4	64.33	64.40	-4	7,289	-0.05%
2021/03/15	2	63.65	0	0.00	63.60	2	7,609	0.03%
2021/03/12	4	64.05	2	64.05	64.20	2	7,722	0.03%
2021/03/11	3	62.47	0	0.00	63.00	3	7,805	0.04%
2021/03/09	1	63.10	1	61.40	61.40	0	7,927	0.00%
2021/03/08	1	63.60	0	0.00	63.20	1	8,023	0.01%
2021/02/25	0	0.00	6	66.80	66.90	-6	8,558	-0.07%
2021/02/24	2.1	67.88	0	0.00	66.80	2.1	8,717	0.02%
2021/02/18	3	67.00	0	0.00	67.60	3	10,254	0.03%
2021/02/04	1	64.50	0	0.00	64.30	1	12,974	0.01%
2021/02/03	0.1	66.00	0	0.00	65.40	0.1	13,374	0.00%
2021/02/02	3	65.50	0	0.00	65.90	3	13,777	0.02%
2021/01/22	2	68.80	0	0.00	70.20	2	14,602	0.01%
2021/01/21	1	69.70	0	0.00	69.30	1	14,671	0.01%
2021/01/19	0	0.00	1	73.70	72.90	-1	14,604	-0.01%
2021/01/18	2.3	74.43	1	75.00	73.50	1.3	14,768	0.01%
2021/01/15	4.2	75.38	5	75.18	74.70	-0.8	14,622	-0.01%
2021/01/14	14	74.66	19.1	74.56	75.50	-5.1	14,387	-0.04%
2021/01/13	3	69.53	3	70.73	71.00	0	13,677	0.00%
2021/01/12	0	0.00	3	69.03	68.10	-3	13,374	-0.02%
2021/01/11	2	66.85	0	0.00	67.00	2	13,214	0.02%
2021/01/08	6	67.60	1	67.70	67.90	5	13,389	0.04%
2021/01/05	2	65.65	0	0.00	65.70	2	14,123	0.01%
2020/12/29	0	0.00	1	66.70	67.00	-1	14,523	-0.01%
2020/12/24	4	68.13	0	0.00	68.60	4	15,244	0.03%
2020/12/23	0	0.00	1	67.50	67.60	-1	15,581	-0.01%
2020/12/22	1	68.20	1	68.00	66.10	0	16,127	0.00%
2020/12/21	9	66.80	0	0.00	66.70	9	16,746	0.05%
2020/12/17	0	0.00	1	67.50	68.10	-1	17,866	-0.01%
2020/12/14	1	69.50	0	0.00	69.40	1	18,524	0.01%
2020/12/11	0	0.00	7	69.40	69.00	-7	18,674	-0.04%
2020/12/10	1	69.00	0	0.00	69.00	1	18,797	0.01%
2020/12/09	1	71.40	0	0.00	71.40	1	18,740	0.01%
2020/12/04	11	72.20	10	71.38	71.00	1	18,833	0.01%
2020/12/03	7	72.00	6	71.90	71.90	1	19,037	0.01%
2020/12/02	12	72.69	13	72.43	72.20	-1	19,184	-0.01%
2020/12/01	2	72.21	2	72.00	72.50	0	19,539	0.00%
2020/11/30	0.3	75.00	0	0.00	73.90	0.3	19,890	0.00%
2020/11/26	1	74.80	0	0.00	74.80	1	20,501	0.00%
2020/11/25	1	77.30	1	74.80	74.90	0	21,382	0.00%
2020/11/24	0.3	76.40	5	77.00	76.50	-4.8	21,732	-0.02%
2020/11/23	1	76.30	1	77.50	77.20	0	22,195	0.00%
2020/11/20	9	78.44	4	77.65	76.50	5	22,460	0.02%
2020/11/19	1	76.80	1	77.30	77.00	0	22,771	0.00%
2020/11/18	5	74.60	7	75.26	75.60	-2	23,466	-0.01%
2020/11/17	16	76.24	15	73.90	73.90	1	24,136	0.00%
2020/11/16	14	76.24	23	77.23	77.30	-9	25,310	-0.04%
2020/11/13	23	76.38	13	75.82	74.90	10	25,493	0.04%
2020/11/12	6	75.75	16	75.98	77.00	-10	24,786	-0.04%
2020/11/11	12	70.78	10	70.20	70.00	2	24,383	0.01%
2020/11/10	6	72.72	0	0.00	71.80	6	25,039	0.02%
2020/11/09	0	0.00	5	72.42	71.70	-5	25,864	-0.02%
2020/11/06	2	71.00	2	68.00	68.00	0	26,161	0.00%
2020/11/05	0	0.00	2	69.05	69.00	-2	26,226	-0.01%
2020/11/02	1	66.00	0	0.00	66.10	1	26,996	0.00%
2020/10/30	1	67.30	0	0.00	67.30	1	27,133	0.00%
2020/10/29	1	66.30	1	66.40	68.00	0	27,175	0.00%
2020/10/28	1	68.50	3	69.20	68.10	-2	27,176	-0.01%
2020/10/27	0	0.00	2	70.30	70.10	-2	27,215	-0.01%
2020/10/26	1	71.00	0	0.00	70.70	1	27,195	0.00%
2020/10/23	1	69.70	0	0.00	69.60	1	27,086	0.00%
2020/10/21	3	69.10	3	69.40	68.60	0	27,374	0.00%
2020/10/19	2	69.50	1	69.50	70.40	1	28,158	0.00%
2020/10/16	4	69.03	7	68.29	68.10	-3	28,794	-0.01%
2020/10/15	3	70.67	0	0.00	70.00	3	29,137	0.01%
2020/10/14	7	73.79	5	72.82	74.50	2	28,840	0.01%
2020/10/12	1	69.30	12	69.86	69.80	-11	29,228	-0.04%
2020/10/08	2	68.15	0	0.00	68.00	2	29,995	0.01%
2020/10/06	1	68.90	1	68.60	68.40	0	30,579	0.00%
2020/10/05	4	66.75	4	67.20	68.00	0	31,163	0.00%
2020/09/29	0	0.00	7	67.10	66.40	-7	31,472	-0.02%
2020/09/25	2	65.05	2	66.40	65.20	0	31,030	0.00%
2020/09/24	22	68.15	2	67.20	65.30	20	30,665	0.07%
2020/09/23	9	71.83	14	71.48	71.00	-5	30,315	-0.02%
2020/09/22	5	69.54	11	69.44	68.70	-6	29,766	-0.02%
2020/09/21	3	69.33	6	69.05	68.40	-3	29,502	-0.01%
2020/09/17	10	68.35	8	68.35	67.60	2	29,221	0.01%
2020/09/16	8	66.81	8	66.40	66.40	0	28,932	0.00%
2020/09/15	2	65.20	2	65.65	65.30	0	28,897	0.00%
2020/09/14	1	64.50	0	0.00	64.60	1	28,820	0.00%
2020/09/11	1	62.50	24	63.04	62.50	-23	28,735	-0.08%
2020/09/10	0	0.00	1	64.20	64.10	-1	28,654	0.00%
2020/09/09	1	63.50	1	64.00	64.20	0	28,507	0.00%
2020/09/08	15	64.85	0	0.00	65.00	15	28,407	0.05%
2020/09/07	3	67.70	5	66.02	66.20	-2	28,177	-0.01%
2020/09/04	10	68.48	35	65.83	68.10	-25	28,119	-0.09%
2020/09/03	6	68.47	7	67.50	67.10	-1	27,748	0.00%
2020/09/02	3	67.63	2	67.90	67.80	1	27,642	0.00%
2020/09/01	9	67.32	2	67.10	67.20	7	27,412	0.03%
2020/08/31	10	68.73	7	69.24	70.20	3	27,002	0.01%
2020/08/28	8	65.04	7	65.26	64.60	1	26,195	0.00%
2020/08/27	7	68.07	6	68.28	67.40	1	25,895	0.00%
2020/08/26	8	68.28	6	67.98	67.70	2	25,662	0.01%
2020/08/25	8	66.79	10	67.05	68.50	-2	25,463	-0.01%
2020/08/24	17	65.08	5	65.34	64.70	12	24,705	0.05%
2020/08/21	4	63.30	2	63.70	63.80	2	24,012	0.01%
2020/08/20	37	61.49	48	57.88	58.50	-11	23,083	-0.05%
2020/08/19	11	60.44	4	60.10	62.90	7	21,579	0.03%
2020/08/18	2	57.20	2	56.95	57.20	0	20,906	0.00%
2020/08/17	36	58.49	25	56.81	56.50	11	20,757	0.05%
2020/08/14	24	56.38	14	55.81	56.60	10	20,204	0.05%
2020/08/13	10	53.38	12	55.33	55.60	-2	19,182	-0.01%
2020/08/12	1	48.40	6.2	48.82	50.60	-5.2	18,005	-0.03%
2020/08/10	1	48.55	6	49.83	47.20	-5	17,219	-0.03%
2020/08/07	2	46.98	0	0.00	47.05	2	16,564	0.01%
2020/08/06	2	46.58	9	46.60	46.55	-7	16,500	-0.04%
2020/08/05	3	47.10	3	47.00	47.30	0	16,438	0.00%
2020/08/04	0	0.00	1	45.30	45.30	-1	16,386	-0.01%
2020/07/31	1	46.05	0	0.00	47.20	1	16,589	0.01%
2020/07/30	4	46.43	1	46.45	46.25	3	16,571	0.02%
2020/07/29	2	46.48	1	46.20	46.20	1	16,763	0.01%
2020/07/28	6	47.70	2	47.58	46.00	4	16,880	0.02%
2020/07/24	1.2	48.92	1.7	49.14	48.55	-0.5	16,843	0.00%
2020/07/23	6	51.35	1	50.90	50.90	5	16,970	0.03%
2020/07/22	8	49.76	11	50.33	52.30	-3	16,677	-0.02%
2020/07/21	1	48.65	6	48.68	48.30	-5	16,103	-0.03%
2020/07/17	4	46.85	1	46.10	46.45	3	15,672	0.02%
2020/07/16	2	46.58	3	46.87	47.45	-1	15,488	-0.01%
2020/07/15	7	47.00	10	46.79	45.20	-3	15,185	-0.02%
2020/07/14	3	44.87	2	45.05	45.00	1	14,389	0.01%
2020/07/13	4	43.95	9	44.03	45.40	-5	14,459	-0.03%
2020/07/10	12	44.08	5	43.54	42.00	7	14,131	0.05%
2020/07/09	1	43.10	5	42.87	43.15	-4	13,294	-0.03%
2020/07/08	8	42.34	37	41.82	42.60	-29	12,977	-0.22%
2020/07/07	10	40.85	17	41.01	40.60	-7	12,567	-0.06%
2020/07/06	1	41.45	0	0.00	41.35	1	12,500	0.01%
2020/07/03	20	41.01	3	40.85	40.85	17	12,477	0.14%
2020/07/02	25	42.17	2	41.90	41.85	23	12,472	0.18%
2020/07/01	7	42.68	38	42.45	42.45	-31	12,266	-0.25%
2020/06/30	1	41.00	11	41.65	41.75	-10	12,036	-0.08%
2020/06/29	1	40.95	1	40.75	40.75	0	11,980	0.00%
2020/06/24	26	40.98	11	41.15	40.95	15	11,969	0.13%
2020/06/23	1	41.00	1	41.25	41.25	0	11,948	0.00%
2020/06/22	26	42.02	16	42.28	41.25	10	11,901	0.08%
2020/06/19	28	41.70	46	41.88	41.35	-18	11,909	-0.15%
2020/06/18	14	41.24	10	41.39	41.40	4	11,970	0.03%
2020/06/17	2	40.85	2	40.95	40.95	0	12,031	0.00%
2020/06/16	2	39.90	7	40.26	40.70	-5	12,087	-0.04%
2020/06/15	8	39.03	8	39.23	39.40	0	12,332	0.00%
2020/06/12	0	0.00	1	39.20	39.30	-1	12,463	-0.01%
2020/06/11	23	40.98	3	40.92	39.75	20	12,588	0.16%
2020/06/10	10	41.15	16	41.48	41.70	-6	12,541	-0.05%
2020/06/09	38	41.79	22	42.04	41.00	16	12,650	0.13%
2020/06/08	1	41.10	14	41.28	40.85	-13	12,472	-0.10%
2020/06/05	2	40.65	3	40.87	40.90	-1	12,897	-0.01%
2020/06/04	26	41.41	2	42.35	40.85	24	13,067	0.18%
2020/06/03	16	41.87	12	42.10	42.10	4	13,037	0.03%
2020/06/02	1	41.55	1	41.60	41.70	0	12,930	0.00%
2020/06/01	1	40.20	1	40.55	40.55	0	12,683	0.00%
2020/05/29	1	38.70	1	38.80	39.95	0	12,475	0.00%
2020/05/28	20	38.90	32	39.02	38.60	-12	12,399	-0.10%
2020/05/27	0	0.00	2	37.83	37.60	-2	12,113	-0.02%
2020/05/26	3.1	37.76	3	38.20	37.90	0.1	12,229	0.00%
2020/05/25	4	37.23	0	0.00	37.55	4	12,468	0.03%
2020/05/22	10	38.30	0	0.00	37.35	10	12,402	0.08%
2020/05/21	5	38.80	6	39.15	39.50	-1	12,280	-0.01%
2020/05/20	0.1	37.80	0	0.00	37.80	0.1	12,207	0.00%
2020/05/18	1	36.95	1	36.95	36.95	0	12,157	0.00%
2020/05/15	2	38.45	3	38.45	38.40	-1	12,003	-0.01%
2020/05/14	0	0.00	2	40.70	39.15	-2	11,890	-0.02%
2020/05/12	0	0.00	4	41.15	40.55	-4	12,061	-0.03%
2020/05/11	3.5	40.76	2	41.05	40.85	1.5	12,049	0.01%
2020/05/08	0	0.00	9	42.72	40.70	-9	11,921	-0.08%
2020/05/07	8	41.81	14	41.88	41.95	-6	11,597	-0.05%
2020/05/06	5	41.73	4	41.63	41.50	1	11,546	0.01%
2020/05/05	7	42.11	2	42.00	42.00	5	11,485	0.04%
2020/05/04	4	41.59	1	41.55	41.80	3	11,259	0.03%
2020/04/30	5	40.37	4	40.89	40.80	1	11,025	0.01%
2020/04/29	6	40.28	5	40.34	40.30	1	10,904	0.01%
2020/04/28	4	39.99	0	0.00	39.75	4	10,784	0.04%
2020/04/27	11	38.38	10	38.38	38.65	1	10,366	0.01%
2020/04/24	0	0.00	2	37.53	37.30	-2	10,092	-0.02%
2020/04/22	2	36.65	0	0.00	36.95	2	9,717	0.02%
2020/04/21	2	36.45	1	37.50	35.70	1	9,526	0.01%
2020/04/20	1	37.50	6	36.50	37.50	-5	9,273	-0.05%
2020/04/17	9	35.72	3	35.55	35.25	6	9,003	0.07%
2020/04/15	1	33.00	0	0.00	33.75	1	8,357	0.01%
2020/04/14	0	0.00	1	32.55	32.60	-1	8,259	-0.01%
2020/04/13	0	0.00	1	32.20	32.10	-1	8,284	-0.01%
2020/04/10	1	32.00	0	0.00	32.15	1	8,352	0.01%
2020/04/09	0	0.00	4	32.54	31.75	-4	8,484	-0.05%
2020/04/08	0	0.00	8	32.24	32.50	-8	8,949	-0.09%
2020/04/07	16	32.87	2	32.78	32.80	14	8,900	0.16%
2020/04/06	18	30.57	28	30.79	31.30	-10	8,739	-0.11%
2020/04/01	3	30.12	12	30.29	30.25	-9	8,689	-0.10%
2020/03/31	3	29.80	5	29.85	30.15	-2	8,806	-0.02%
2020/03/27	27	30.19	35	29.68	29.00	-8	8,801	-0.09%
2020/03/26	25	29.46	45	29.67	30.10	-20	8,744	-0.23%
2020/03/25	34	30.18	8	30.01	29.55	26	8,716	0.30%
2020/03/24	82	29.55	70	29.45	29.10	12	8,576	0.14%
2020/03/23	117	27.86	109	28.02	28.55	8	8,410	0.10%	大買/大賣/
2020/03/20	31	27.41	50	27.69	28.40	-19	8,459	-0.22%
2020/03/19	113	27.39	121	26.73	25.85	-8	8,513	-0.09%	大買/大賣/
2020/03/18	107	27.90	111	27.99	27.50	-4	8,237	-0.05%	大買/大賣/
2020/03/17	153	27.64	184	27.67	27.00	-31	8,057	-0.38%	大買/大賣/
2020/03/16	175	30.53	175	30.27	28.75	0	7,850	0.00%	大買/大賣/
2020/03/13	191	29.43	186	29.51	30.20	5	7,705	0.06%	大買/大賣/
2020/03/12	280	33.08	279	33.04	32.20	1	7,463	0.01%	大買/大賣/
2020/03/11	137	35.39	81	35.58	34.50	56	7,255	0.77%	大買/
2020/03/10	35	34.41	74	34.57	35.15	-39	6,764	-0.58%
2020/03/09	27	34.14	6	34.67	32.45	21	6,540	0.32%
2020/03/06	23	33.76	33	34.17	34.45	-10	6,403	-0.16%
2020/03/05	5	33.71	5	34.10	34.10	0	6,383	0.00%
2020/03/04	2	32.85	0	0.00	32.95	2	6,317	0.03%
2020/03/03	0	0.00	2	33.15	33.00	-2	6,295	-0.03%
2020/03/02	3	32.70	2	32.55	32.55	1	6,250	0.02%
2020/02/27	10	35.01	0	0.00	33.00	10	6,202	0.16%
2020/02/26	12	34.54	12	35.15	34.80	0	6,050	0.00%
2020/02/25	2	33.38	0	0.00	33.60	2	5,733	0.03%
2020/02/21	0	0.00	1	33.65	33.80	-1	5,650	-0.02%
2020/02/20	1	34.85	0	0.00	34.45	1	5,563	0.02%
2020/02/19	5	34.85	1	34.85	34.75	4	5,557	0.07%
2020/02/17	0	0.00	1	35.00	34.55	-1	5,624	-0.02%
2020/02/13	7	35.61	1	36.20	35.00	6	5,576	0.11%
2020/02/11	1	33.45	0	0.00	33.55	1	5,358	0.02%
2020/02/06	5	33.60	0	0.00	34.00	5	5,502	0.09%
2020/02/05	1	33.60	0	0.00	33.75	1	5,462	0.02%
2020/02/03	0	0.00	1	31.00	32.45	-1	5,470	-0.02%
2020/01/31	0	0.00	9	33.67	34.15	-9	5,387	-0.17%
2020/01/17	1	39.80	0	0.00	39.75	1	5,642	0.02%
2020/01/14	0	0.00	2	40.10	40.10	-2	6,268	-0.03%
2020/01/09	5	39.65	0	0.00	39.40	5	6,519	0.08%
2020/01/02	31	43.95	34	43.15	42.75	-3	7,238	-0.04%
2019/12/31	1	41.80	0	0.00	41.65	1	7,322	0.01%
2019/12/27	0	0.00	1	42.15	41.35	-1	7,669	-0.01%
2019/12/26	6	42.38	2	42.18	42.00	4	7,832	0.05%
2019/12/25	4	41.88	0	0.00	41.70	4	7,730	0.05%
2019/12/24	0	0.00	1	41.70	41.65	-1	7,883	-0.01%
2019/12/23	1	41.40	2	41.23	41.25	-1	7,908	-0.01%
2019/12/20	1	40.95	1	41.10	41.15	0	7,907	0.00%
2019/12/17	2	40.75	1	40.50	40.50	1	8,126	0.01%
2019/12/16	0	0.00	8	40.74	41.00	-8	8,033	-0.10%
2019/12/13	3	39.20	0	0.00	39.20	3	7,981	0.04%
2019/12/10	5	40.15	0	0.00	40.10	5	8,477	0.06%
2019/12/09	1	40.20	1	40.30	40.30	0	8,590	0.00%
2019/12/06	0	0.00	1	39.95	39.95	-1	8,664	-0.01%
2019/12/04	4	39.10	4	39.11	39.10	0	9,005	0.00%
2019/12/03	1	39.40	3	39.40	39.50	-2	9,121	-0.02%
2019/12/02	0	0.00	1	38.80	39.00	-1	9,258	-0.01%
2019/11/29	0	0.00	6	40.14	39.65	-6	9,350	-0.06%
2019/11/28	0	0.00	1	40.20	39.65	-1	9,492	-0.01%
2019/11/21	0	0.00	1	39.95	40.05	-1	10,597	-0.01%
2019/11/20	1	40.00	0	0.00	40.15	1	10,987	0.01%
2019/11/15	0	0.00	3	41.15	40.95	-3	12,525	-0.02%
2019/11/14	3	40.60	6	40.10	40.10	-3	12,677	-0.02%
2019/11/11	1	40.40	0	0.00	40.40	1	13,830	0.01%
2019/11/07	2	41.15	2	41.10	41.05	0	14,941	0.00%
2019/11/06	2	42.85	0	0.00	42.00	2	15,631	0.01%
2019/11/04	1	41.75	0	0.00	41.75	1	16,127	0.01%
2019/11/01	5	41.45	0	0.00	41.55	5	16,260	0.03%
2019/10/29	3	42.50	0	0.00	41.95	3	17,608	0.02%
2019/10/28	0	0.00	1	43.65	43.10	-1	18,339	-0.01%
2019/10/25	1	43.60	2	44.13	43.35	-1	18,774	-0.01%
2019/10/24	0	0.00	1	44.10	44.10	-1	18,821	-0.01%
2019/10/23	5	43.59	1	43.00	43.00	4	19,290	0.02%
2019/10/22	4	43.66	2	44.00	43.70	2	20,332	0.01%
2019/10/21	1	43.55	0	0.00	43.15	1	20,961	0.00%
2019/10/18	1	43.30	1	43.40	43.30	0	21,070	0.00%
2019/10/17	3	43.10	0	0.00	43.05	3	21,110	0.01%
2019/10/16	0	0.00	6	42.88	42.75	-6	21,209	-0.03%
2019/10/15	2	43.00	10	42.85	42.65	-8	21,148	-0.04%
2019/10/14	1	43.00	8	43.22	42.90	-7	21,185	-0.03%
2019/10/09	1	42.45	1	43.10	42.65	0	21,276	0.00%
2019/10/08	15	42.91	6	42.48	42.40	9	21,402	0.04%
2019/10/07	3	43.47	2	43.68	42.45	1	21,383	0.00%
2019/10/04	0	0.00	3	41.90	41.85	-3	20,979	-0.01%
2019/10/03	0	0.00	16	41.55	41.90	-16	21,015	-0.08%
2019/09/27	3	38.10	11	37.95	38.00	-8	21,298	-0.04%
2019/09/26	7	39.80	5	39.55	39.40	2	21,422	0.01%
2019/09/25	10	40.60	0	0.00	40.55	10	21,920	0.05%
2019/09/24	1	41.50	2	41.85	41.10	-1	22,596	0.00%
2019/09/23	2	41.53	7	41.60	41.45	-5	22,695	-0.02%
2019/09/20	1	41.85	11	41.86	41.45	-10	22,956	-0.04%
2019/09/17	16	40.99	2	40.73	40.70	14	23,761	0.06%
2019/09/16	5	42.70	0	0.00	42.55	5	23,913	0.02%
2019/09/12	1	43.25	12	42.80	42.85	-11	24,520	-0.04%
2019/09/06	5	43.25	1	42.50	43.25	4	25,997	0.02%
2019/09/05	5	42.80	1	42.40	42.30	4	25,903	0.02%
2019/09/02	2	41.68	0	0.00	42.45	2	26,674	0.01%
2019/08/30	1	41.70	3	41.42	42.20	-2	26,552	-0.01%
2019/08/29	5	42.90	0	0.00	43.05	5	26,357	0.02%
2019/08/28	5	43.69	5	43.14	42.90	0	26,289	0.00%
2019/08/27	5	45.05	3	43.85	43.70	2	26,151	0.01%
2019/08/23	15	45.28	1	45.30	44.90	14	26,066	0.05%
2019/08/22	25	45.79	64	44.96	44.85	-39	25,859	-0.15%
2019/08/21	3	44.05	0	0.00	44.55	3	25,391	0.01%
2019/08/19	12	44.00	2	43.65	43.55	10	25,354	0.04%
2019/08/16	20	44.04	29	44.07	43.45	-9	25,543	-0.04%
2019/08/15	19	42.88	0	0.00	42.90	19	25,530	0.07%
2019/08/14	3	44.23	4	44.04	43.75	-1	25,824	0.00%
2019/08/13	12	43.84	8	42.81	43.70	4	25,797	0.02%
2019/08/12	17	43.54	39	43.03	42.40	-22	25,834	-0.09%
2019/08/08	7	41.19	5	42.00	42.30	2	25,657	0.01%
2019/08/07	10	39.95	6	39.81	39.20	4	25,226	0.02%
2019/08/06	6	37.88	0	0.00	39.05	6	25,345	0.02%
2019/08/05	4	39.10	0	0.00	38.90	4	25,307	0.02%
2019/08/02	1	39.80	11	40.01	39.10	-10	25,515	-0.04%
2019/08/01	26	40.56	8	40.36	40.80	18	25,667	0.07%
2019/07/31	16	40.49	7	40.40	40.60	9	25,540	0.04%
2019/07/30	19	41.67	36	43.40	40.95	-17	25,754	-0.07%
2019/07/29	8	46.29	2	46.28	45.45	6	25,319	0.02%
2019/07/26	8	45.68	3	45.23	45.30	5	25,442	0.02%
2019/07/25	1	47.30	5	46.15	45.70	-4	25,583	-0.02%
2019/07/24	4	45.63	3	45.20	46.90	1	25,527	0.00%
2019/07/23	2	42.80	21	43.59	43.20	-19	24,542	-0.08%
2019/07/22	10	41.00	0	0.00	41.40	10	23,868	0.04%
2019/07/19	5	40.50	1	41.05	40.25	4	23,885	0.02%
2019/07/18	5	39.97	10	40.28	39.85	-5	23,960	-0.02%
2019/07/17	0	0.00	10	40.80	40.80	-10	24,172	-0.04%
2019/07/16	0	0.00	1	41.60	41.05	-1	24,273	0.00%
2019/07/15	1	41.90	0	0.00	41.90	1	25,003	0.00%
2019/07/12	0	0.00	2	41.15	41.00	-2	25,090	-0.01%
2019/07/11	1	40.80	1	41.60	41.45	0	25,498	0.00%
2019/07/10	13	40.68	1	40.65	40.80	12	25,661	0.05%
2019/07/08	4	40.75	2	40.20	40.20	2	26,796	0.01%
2019/07/05	2	41.60	0	0.00	40.55	2	26,878	0.01%
2019/07/04	2	41.40	3	41.07	41.15	-1	26,671	0.00%
2019/07/03	7	41.56	5	41.90	41.00	2	26,902	0.01%
2019/07/02	10	42.97	2	42.70	42.80	8	26,904	0.03%
2019/07/01	2	40.70	8	41.28	42.25	-6	26,499	-0.02%
2019/06/28	0	0.00	1	38.80	38.45	-1	26,440	0.00%
2019/06/27	1	39.00	1	38.60	38.50	0	26,382	0.00%
2019/06/26	10	37.84	12	37.53	38.95	-2	26,184	-0.01%
2019/06/25	15	39.11	15	38.90	38.10	0	25,692	0.00%
2019/06/24	2	38.33	0	0.00	38.90	2	25,466	0.01%
2019/06/21	20	39.23	17	38.55	38.00	3	25,449	0.01%
2019/06/20	22	38.61	25	38.80	39.00	-3	25,223	-0.01%
2019/06/19	25	37.71	13	37.28	37.90	12	25,180	0.05%
2019/06/18	12	35.58	12	35.28	35.35	0	24,982	0.00%
2019/06/17	0	0.00	2	35.25	35.60	-2	24,647	-0.01%
2019/06/14	0	0.00	6	35.40	35.10	-6	24,735	-0.02%
2019/06/13	6	35.66	5	35.60	35.95	1	24,689	0.00%
2019/06/12	2	35.75	1	35.75	35.55	1	24,771	0.00%
2019/06/11	9	36.46	2	36.60	36.15	7	24,897	0.03%
2019/06/10	2	35.93	0	0.00	35.90	2	24,438	0.01%
2019/06/05	0	0.00	2	33.10	32.30	-2	24,125	-0.01%
2019/05/31	0	0.00	3	33.60	33.60	-3	24,420	-0.01%
2019/05/30	1	32.70	0	0.00	32.55	1	24,453	0.00%
2019/05/28	3	32.60	0	0.00	32.60	3	25,141	0.01%
2019/05/23	2	32.65	3	32.63	32.95	-1	25,066	0.00%
2019/05/22	4	35.06	5	34.73	34.25	-1	24,779	0.00%
2019/05/21	5	35.52	0	0.00	35.60	5	24,518	0.02%
2019/05/20	1	34.90	3	34.85	34.35	-2	24,024	-0.01%
2019/05/17	3	37.87	1	37.75	36.00	2	23,691	0.01%
2019/05/16	0	0.00	4	41.55	39.70	-4	23,149	-0.02%
2019/05/15	9	42.55	5	42.15	41.95	4	22,880	0.02%
2019/05/14	1	40.40	1	41.10	42.50	0	22,821	0.00%
2019/05/13	5	40.85	5	41.00	40.10	0	22,711	0.00%
2019/05/10	20	40.73	23	40.41	40.80	-3	22,735	-0.01%
2019/05/09	2	40.48	0	0.00	40.00	2	22,433	0.01%
2019/05/08	1	43.20	2	43.00	42.65	-1	21,888	0.00%
2019/05/07	6	44.39	5	44.70	42.85	1	21,520	0.00%
2019/05/06	12	44.10	11	44.10	44.40	1	20,771	0.00%
2019/05/03	7	43.68	8	43.97	44.05	-1	20,311	0.00%
2019/05/02	3	42.27	6	42.19	42.85	-3	19,694	-0.02%
2019/04/30	10	42.01	2	41.50	42.80	8	19,425	0.04%
2019/04/29	1	39.70	10	39.10	40.00	-9	18,879	-0.05%
2019/04/24	10	41.30	0	0.00	40.70	10	18,213	0.05%
2019/04/23	6	40.93	6	40.00	40.30	0	17,968	0.00%
2019/04/22	0	0.00	1	42.25	41.75	-1	17,814	-0.01%
2019/04/19	4	45.00	0	0.00	42.00	4	17,647	0.02%
2019/04/17	1	43.20	1	44.00	43.25	0	16,338	0.00%
2019/04/16	1	41.40	1	42.00	41.50	0	15,775	0.00%
2019/04/15	31	42.06	24	42.20	42.90	7	15,316	0.05%
2019/04/12	66	39.46	68	39.72	39.15	-2	14,558	-0.01%
2019/04/11	0	0.00	18	37.00	37.00	-18	13,796	-0.13%
2019/04/10	0	0.00	1	35.55	35.80	-1	13,578	-0.01%
2019/04/09	67	38.37	54	37.64	36.00	13	13,459	0.10%
2019/04/08	3	36.82	0	0.00	36.70	3	13,052	0.02%
2019/04/03	0	0.00	2	36.40	35.70	-2	12,792	-0.02%
2019/04/02	2	36.48	3	36.12	35.50	-1	12,819	-0.01%
2019/04/01	1	34.35	2	34.58	34.95	-1	12,422	-0.01%
2019/03/29	1	34.40	0	0.00	34.20	1	12,350	0.01%
2019/03/28	3	34.43	3	34.50	34.55	0	12,263	0.00%
2019/03/27	0	0.00	1	35.20	34.65	-1	12,117	-0.01%
2019/03/26	4	35.04	20	34.65	34.40	-16	12,030	-0.13%
2019/03/25	20	35.75	3	35.55	35.20	17	11,929	0.14%
2019/03/22	5	35.72	10	36.15	35.20	-5	11,773	-0.04%
2019/03/21	0	0.00	8	34.64	36.45	-8	11,187	-0.07%
2019/03/20	0	0.00	3	33.05	33.15	-3	10,221	-0.03%
2019/03/19	11	33.11	3	33.50	32.60	8	10,131	0.08%
2019/03/18	1	32.05	1	32.80	32.80	0	9,959	0.00%
2019/03/15	2	32.48	1	32.50	32.00	1	9,958	0.01%
2019/03/14	1	32.95	0	0.00	33.35	1	9,769	0.01%
2019/03/12	3	32.70	1	32.40	32.35	2	9,430	0.02%
2019/03/11	1	32.60	1	32.75	32.75	0	9,247	0.00%
2019/03/08	2	32.00	4	32.33	32.40	-2	9,305	-0.02%
2019/03/07	0	0.00	1	32.75	31.70	-1	9,212	-0.01%
2019/03/06	1	32.65	1	32.85	32.55	0	9,038	0.00%
2019/03/05	3	32.98	0	0.00	32.50	3	8,940	0.03%
2019/03/04	1	34.00	0	0.00	34.60	1	8,668	0.01%
2019/02/26	1	32.55	0	0.00	32.65	1	7,623	0.01%
2019/02/21	1	29.50	2	29.25	29.50	-1	6,597	-0.02%
2019/02/19	0	0.00	1	30.05	30.10	-1	6,514	-0.02%
2019/02/18	0	0.00	6	30.00	30.35	-6	6,402	-0.09%
2019/02/14	6	29.00	0	0.00	28.70	6	6,005	0.10%
2019/02/13	0	0.00	2	28.60	29.10	-2	5,835	-0.03%
2019/02/12	1	27.60	20	27.36	27.70	-19	5,516	-0.34%
2019/02/11	6	25.58	5	25.70	26.95	1	5,120	0.02%
2019/01/22	20	26.01	1	25.80	25.20	19	4,570	0.42%
2019/01/14	1	27.00	6	27.00	26.20	-5	4,274	-0.12%
2019/01/11	0	0.00	1	25.90	26.40	-1	4,041	-0.02%
2019/01/08	6	25.24	0	0.00	25.75	6	3,825	0.16%
2019/01/03	0	0.00	1	25.20	24.95	-1	3,699	-0.03%
2019/01/02	1	25.80	0	0.00	25.65	1	3,744	0.03%
2018/12/26	0	0.00	1	24.90	24.65	-1	3,569	-0.03%
2018/12/25	1	25.50	6	26.03	25.50	-5	3,481	-0.14%
2018/12/24	1	26.10	0	0.00	26.30	1	3,306	0.03%
2018/12/18	5	24.05	0	0.00	24.30	5	3,002	0.17%
2018/12/17	0	0.00	7	25.05	24.75	-7	2,934	-0.24%
2018/12/07	4	24.45	4	24.38	24.40	0	2,518	0.00%
2018/12/05	1	23.90	0	0.00	24.50	1	2,391	0.04%
2018/12/04	0	0.00	1	24.50	24.35	-1	2,368	-0.04%
2018/12/03	7	24.95	0	0.00	24.90	7	2,341	0.30%
2018/11/29	0	0.00	20	22.80	22.65	-20	2,087	-0.96%
2018/11/28	21	22.65	0	0.00	22.50	21	2,059	1.02%
2018/11/19	0	0.00	2	21.95	22.80	-2	2,428	-0.08%
2018/11/16	2	22.20	0	0.00	21.90	2	2,370	0.08%
2018/10/30	6	20.68	6	20.68	20.60	0	2,544	0.00%
2018/10/18	0	0.00	3	21.95	22.10	-3	2,710	-0.11%
2018/10/11	1	23.00	5	22.95	22.95	-4	2,724	-0.15%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/10/03	10	27.70	0	0.00	27.55	10	2,591	0.39%
2018/10/02	8	27.98	0	0.00	27.95	8	2,632	0.30%
2018/10/01	0	0.00	2	27.95	28.05	-2	2,591	-0.08%
2018/09/26	1	28.05	0	0.00	27.95	1	2,481	0.04%
2018/09/05	0	0.00	1	28.65	28.60	-1	2,744	-0.04%
2018/09/04	1	28.70	4	28.70	28.85	-3	2,835	-0.11%
2018/09/03	1	29.40	8	28.84	28.60	-7	2,875	-0.24%
2018/08/31	2	28.93	0	0.00	29.25	2	2,797	0.07%
2018/08/29	2	28.60	1	28.35	28.40	1	2,701	0.04%
2018/08/28	5	27.60	0	0.00	28.00	5	2,668	0.19%
2018/08/20	1	26.70	0	0.00	26.90	1	3,207	0.03%
2018/08/15	0	0.00	1	27.05	27.00	-1	3,210	-0.03%
2018/08/14	0	0.00	1	27.50	27.55	-1	3,246	-0.03%
2018/08/13	1	27.55	0	0.00	27.70	1	3,268	0.03%
2018/07/27	1	29.20	0	0.00	29.00	1	3,150	0.03%
2018/07/26	0	0.00	1	28.15	28.80	-1	3,088	-0.03%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/03	0	0.00	3	27.65	27.60	-3	2,968	-0.10%
2018/06/20	2	30.75	0	0.00	29.60	2	2,984	0.07%
2018/06/12	2	31.70	0	0.00	31.35	2	2,876	0.07%
2018/06/08	1	31.70	0	0.00	31.65	1	2,811	0.04%
2018/05/25	0	0.00	1	29.35	29.50	-1	2,242	-0.04%
2018/05/21	1	29.15	0	0.00	29.15	1	2,324	0.04%
2018/05/02	0	0.00	10	27.00	27.05	-10	2,866	-0.35%
2018/04/02	10	29.65	0	0.00	29.30	10	4,074	0.25%
2018/03/30	0	0.00	10	30.30	29.90	-10	4,279	-0.23%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/26	10	29.20	0	0.00	29.10	10	4,586	0.22%
2018/03/22	0	0.00	10	30.80	30.30	-10	4,828	-0.21%
2018/03/16	1	31.00	0	0.00	30.25	1	5,265	0.02%
2018/03/13	1	30.40	1	30.35	30.20	0	5,568	0.00%
2018/03/09	0	0.00	3	30.15	29.80	-3	5,995	-0.05%
2018/03/08	0	0.00	1	29.70	29.70	-1	6,287	-0.02%
2018/03/07	3	29.80	0	0.00	29.50	3	6,570	0.05%
2018/03/06	1	29.65	2	29.95	29.90	-1	7,139	-0.01%
2018/03/05	1	29.65	0	0.00	29.50	1	7,613	0.01%
2018/02/26	2	29.28	7	29.21	29.25	-5	10,582	-0.05%
2018/02/23	1	28.60	1	29.20	29.70	0	11,142	0.00%
2018/02/22	6	28.13	0	0.00	28.15	6	11,083	0.05%
2018/02/12	6	27.00	1	27.00	26.90	5	11,121	0.04%
2018/02/09	3	26.30	1	26.10	26.60	2	11,170	0.02%
2018/02/08	0	0.00	1	27.25	27.30	-1	11,187	-0.01%
2018/02/07	0	0.00	2	27.90	27.65	-2	11,184	-0.02%
2018/02/06	2	27.58	0	0.00	27.00	2	11,193	0.02%
2018/01/26	4	32.35	0	0.00	31.60	4	11,299	0.04%
2018/01/23	0	0.00	4	30.75	30.65	-4	11,045	-0.04%
2018/01/19	4	30.50	0	0.00	30.30	4	11,475	0.03%
2018/01/18	0	0.00	2	30.30	30.30	-2	11,552	-0.02%
2018/01/16	2	30.95	0	0.00	30.95	2	11,591	0.02%
2018/01/15	0	0.00	5	30.80	31.00	-5	11,592	-0.04%
2018/01/12	5	30.45	0	0.00	30.65	5	11,600	0.04%
2018/01/08	1	31.75	2	31.70	31.00	-1	11,802	-0.01%
2018/01/05	0	0.00	2	32.60	32.30	-2	11,729	-0.02%
2018/01/03	2	32.55	2	33.00	32.55	0	11,661	0.00%
2018/01/02	2	32.60	0	0.00	33.50	2	11,490	0.02%