奇鋐 (3017)-美好-苗栗券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

奇鋐 (3017)籌碼相關－美好-苗栗券商分點個股進出

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

美好-苗栗券商分點個股進出
美好-苗栗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
2024/05/03	2	667.00	1	662.00	662.00	1	17,273	0.01%
2024/05/02	0	0.00	0.1	627.00	656.00	-0.1	17,248	0.00%
2024/04/30	1.1	653.18	16.3	652.45	654.00	-15.2	17,183	-0.09%
2024/04/29	16.3	629.04	1	632.00	626.00	15.3	17,187	0.09%
2024/04/24	1	626.00	2.1	613.52	634.00	-1.1	16,953	-0.01%
2024/04/23	1	589.00	0.1	587.00	577.00	0.9	17,056	0.01%
2024/04/22	1.2	593.75	0	0.00	567.00	1.2	16,992	0.01%
2024/04/19	0	0.00	1.1	635.91	630.00	-1.1	16,950	-0.01%
2024/04/18	0	0.00	1	670.00	680.00	-1	16,936	-0.01%
2024/04/15	5	627.20	4.2	625.90	616.00	0.8	16,832	0.00%
2024/04/12	0	0.00	2.1	609.81	628.00	-2.1	16,897	-0.01%
2024/04/11	0	0.00	5	584.20	584.00	-5	16,653	-0.03%
2024/04/10	3.2	576.14	1	577.00	555.00	2.2	16,608	0.01%
2024/04/09	3	575.67	21.4	572.66	577.00	-18.4	16,586	-0.11%
2024/04/08	1.5	571.27	2.2	573.82	570.00	-0.7	16,528	0.00%
2024/04/03	22.2	555.13	3.1	551.32	546.00	19.1	16,589	0.12%
2024/04/02	2.1	544.57	2	536.00	533.00	0.1	16,497	0.00%
2024/04/01	3	554.67	3.1	560.16	554.00	-0.1	16,476	0.00%
2024/03/29	2.1	546.76	1	552.00	546.00	1.1	16,382	0.01%
2024/03/28	2	529.00	2.1	517.29	542.00	-0.1	16,272	0.00%
2024/03/27	0.2	536.75	0	0.00	534.00	0.2	16,176	0.00%
2024/03/26	1	555.00	1	553.00	541.00	0	16,093	0.00%
2024/03/25	0	0.00	1	583.00	583.00	-1	15,929	-0.01%
2024/03/22	0	0.00	22.1	590.98	589.00	-22.1	15,868	-0.14%
2024/03/21	22	585.00	2	585.00	585.00	20	15,767	0.13%
2024/03/20	3	573.67	24	577.75	567.00	-21	15,677	-0.13%
2024/03/19	7	599.64	4	582.25	569.00	3	15,465	0.02%
2024/03/18	6	617.00	7	621.86	623.00	-1	15,226	-0.01%
2024/03/15	4	587.50	3.1	587.13	599.00	0.9	15,013	0.01%
2024/03/14	26.1	556.67	4	556.25	556.00	22.1	14,674	0.15%
2024/03/13	3	656.33	0	0.00	617.00	3	14,414	0.02%
2024/03/12	0	0.00	1	641.00	643.00	-1	13,964	-0.01%
2024/03/11	1	613.00	0	0.00	585.00	1	13,651	0.01%
2024/03/08	0	0.00	1.1	584.27	574.00	-1.1	13,426	-0.01%
2024/03/07	1	592.00	0	0.00	599.00	1	13,269	0.01%
2024/03/06	2	585.00	2	597.00	630.00	0	12,946	0.00%
2024/03/05	1	583.00	1	578.00	585.00	0	12,713	0.00%
2024/03/04	5	554.00	5	560.00	554.00	0	12,560	0.00%
2024/03/01	1	556.00	0.2	549.00	539.00	0.8	12,472	0.01%
2024/02/29	0	0.00	2	518.00	532.00	-2	12,399	-0.02%
2024/02/27	0	0.00	2	515.00	508.00	-2	12,167	-0.02%
2024/02/26	0.1	498.00	0	0.00	500.00	0.1	12,143	0.00%
2024/02/23	3.1	504.48	0	0.00	498.50	3.1	12,107	0.03%
2024/02/22	1	514.00	27	530.67	520.00	-26	12,045	-0.22%
2024/02/21	2	478.75	3	485.33	495.00	-1	12,019	-0.01%
2024/02/20	2.1	478.44	1	475.50	483.00	1.1	11,975	0.01%
2024/02/19	29	488.90	0	0.00	486.00	29	11,954	0.24%
2024/02/16	0.1	519.50	0	0.00	510.00	0.1	12,023	0.00%
2024/02/15	0	0.00	24	534.00	534.00	-24	12,017	-0.20%
2024/02/05	25	480.90	1.2	493.25	485.50	23.8	11,947	0.20%
2024/02/01	0	0.00	1	455.00	457.50	-1	11,601	-0.01%
2024/01/31	1	424.00	0	0.00	425.50	1	11,272	0.01%
2024/01/25	1.1	389.59	0.1	387.50	389.50	1	10,898	0.01%
2024/01/24	1	384.00	1	385.50	387.50	0	10,774	0.00%
2024/01/22	1	368.00	3	379.33	380.50	-2	10,603	-0.02%
2024/01/19	0	0.00	3	342.83	346.00	-3	10,366	-0.03%
2024/01/18	2	337.25	2	347.00	334.50	0	10,347	0.00%
2024/01/17	3	346.50	2	351.25	343.50	1	10,285	0.01%
2024/01/16	1	342.50	1	342.50	343.00	0	10,244	0.00%
2024/01/15	1	345.00	0	0.00	334.00	1	10,224	0.01%
2024/01/12	3	351.00	3	351.73	350.00	0	10,164	0.00%
2024/01/11	3	338.70	5	339.80	346.50	-2	9,909	-0.02%
2024/01/10	3	324.19	11.1	326.19	329.00	-8	9,844	-0.08%
2024/01/09	1	309.50	5	312.70	315.00	-4	9,708	-0.04%
2024/01/08	10.1	309.86	0	0.00	301.50	10.1	9,633	0.10%
2024/01/04	4	322.38	1	317.00	319.00	3	9,564	0.03%
2024/01/03	1	331.00	1	328.50	329.00	0	9,628	0.00%
2024/01/02	1	328.50	0	0.00	329.50	1	9,615	0.01%
2023/12/29	1	336.50	9.3	331.39	336.50	-8.3	9,631	-0.09%
2023/12/28	4	320.50	2	328.50	318.00	2	9,477	0.02%
2023/12/27	0	0.00	1	326.00	324.50	-1	9,478	-0.01%
2023/12/25	0	0.00	3	310.50	309.50	-3	9,822	-0.03%
2023/12/22	0	0.00	1	305.00	307.00	-1	9,954	-0.01%
2023/12/20	2	299.00	1	305.00	299.50	1	10,278	0.01%
2023/12/15	2	300.25	0	0.00	298.00	2	10,803	0.02%
2023/12/14	0	0.00	5.1	306.50	306.00	-5.1	10,986	-0.05%
2023/12/13	0	0.00	0.1	301.50	300.50	-0.1	11,067	0.00%
2023/12/12	3	308.83	0	0.00	306.50	3	11,063	0.03%
2023/12/11	1.1	308.81	0	0.00	308.00	1.1	11,153	0.01%
2023/12/08	0	0.00	2.1	307.46	304.50	-2.1	11,191	-0.02%
2023/12/07	1	293.00	2	296.00	301.50	-1	11,204	-0.01%
2023/12/06	1.1	296.55	3.1	296.02	296.50	-2	11,269	-0.02%
2023/12/05	2	283.25	0	0.00	286.00	2	11,267	0.02%
2023/12/04	7.1	294.64	3	294.33	290.50	4.1	11,225	0.04%
2023/12/01	2	304.00	0	0.00	302.50	2	11,216	0.02%
2023/11/30	0	0.00	1	307.50	308.00	-1	11,223	-0.01%
2023/11/29	1	302.00	1	303.00	301.00	0	11,179	0.00%
2023/11/28	1	302.00	1.1	300.60	300.50	-0.1	11,199	0.00%
2023/11/27	3.2	306.09	2.1	303.09	298.00	1.1	11,295	0.01%
2023/11/24	1	322.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	2	324.75	1.2	327.75	327.00	0.8	11,240	0.01%
2023/11/21	0.3	333.50	0.3	332.00	327.00	0	11,394	0.00%
2023/11/20	4.3	318.66	7	323.07	329.50	-2.7	11,601	-0.02%
2023/11/17	4	316.00	6	320.75	318.00	-2	11,533	-0.02%
2023/11/16	2.2	311.03	2	316.50	316.00	0.2	11,591	0.00%
2023/11/15	10	318.80	0	0.00	313.50	10	11,587	0.09%
2023/11/14	0	0.00	2	322.00	325.00	-2	11,556	-0.02%
2023/11/13	1	312.00	1	316.50	318.50	0	11,586	0.00%
2023/11/10	2	315.00	0	0.00	314.50	2	11,647	0.02%
2023/11/09	2	317.25	4	318.25	316.50	-2	11,745	-0.02%
2023/11/08	2	315.75	2	319.25	313.00	0	11,836	0.00%
2023/11/07	1	310.00	0	0.00	311.00	1	11,949	0.01%
2023/11/06	0	0.00	1	305.00	315.00	-1	12,182	-0.01%
2023/11/03	1	296.50	0	0.00	297.00	1	12,505	0.01%
2023/11/02	1	298.00	2	298.25	299.50	-1	12,747	-0.01%
2023/10/31	1	300.50	1	298.00	283.50	0	13,293	0.00%
2023/10/26	1	308.50	0	0.00	301.50	1	13,925	0.01%
2023/10/25	1	316.50	0.6	315.78	313.00	0.4	14,064	0.00%
2023/10/24	0.6	312.54	2	306.50	318.00	-1.4	14,224	-0.01%
2023/10/23	2.1	301.67	0	0.00	297.00	2.1	14,195	0.01%
2023/10/20	2	300.75	5	309.20	308.50	-3	14,432	-0.02%
2023/10/19	0	0.00	1	298.00	299.00	-1	14,621	-0.01%
2023/10/18	4	303.75	1	315.00	294.00	3	14,918	0.02%
2023/10/17	1	324.50	0	0.00	319.50	1	15,011	0.01%
2023/10/16	2	324.75	1	326.00	325.50	1	15,049	0.01%
2023/10/11	2	351.75	2	339.75	336.50	0	15,413	0.00%
2023/10/06	1	348.50	1	349.00	348.50	0	15,690	0.00%
2023/10/05	3	346.50	3	348.50	344.00	0	15,923	0.00%
2023/10/04	2	339.75	2	340.00	345.00	0	15,976	0.00%
2023/10/03	2	341.75	2	347.50	340.00	0	15,965	0.00%
2023/10/02	1.2	342.92	2	346.75	342.50	-0.8	16,091	0.00%
2023/09/28	1	341.00	3	333.67	341.00	-2	16,017	-0.01%
2023/09/26	2	313.00	1	320.50	313.50	1	15,995	0.01%
2023/09/22	0	0.00	1	289.00	297.50	-1	16,369	-0.01%
2023/09/21	0	0.00	0.2	282.00	280.00	-0.2	16,169	0.00%
2023/09/19	2	279.50	2	276.50	278.00	0	16,033	0.00%
2023/09/11	0	0.00	2	329.00	311.50	-2	16,910	-0.01%
2023/09/08	4	340.00	1	348.00	337.00	3	16,934	0.02%
2023/09/07	1	341.50	1	342.00	342.00	0	17,183	0.00%
2023/09/05	1	329.50	0	0.00	330.50	1	17,309	0.01%
2023/08/28	0	0.00	1	338.50	338.50	-1	18,015	-0.01%
2023/08/25	2	361.50	1	362.50	354.00	1	18,063	0.01%
2023/08/24	0	0.00	1.1	372.23	387.00	-1.1	17,950	-0.01%
2023/08/23	1	365.00	0	0.00	356.00	1	17,909	0.01%
2023/08/22	0.1	359.00	0.1	364.50	350.50	0.1	18,218	0.00%
2023/08/18	0	0.00	0.1	350.00	352.00	-0.1	18,472	0.00%
2023/08/17	1	354.50	1	358.00	363.00	0	18,342	0.00%
2023/08/16	0	0.00	1	341.50	350.00	-1	18,270	-0.01%
2023/08/15	0.1	343.00	1	343.50	343.50	-1	18,323	-0.01%
2023/08/14	0	0.00	5	321.00	319.00	-5	18,425	-0.03%
2023/08/10	7	315.00	0	0.00	314.50	7	18,368	0.04%
2023/08/08	4	355.38	3	355.17	358.00	1	17,976	0.01%
2023/08/07	3.1	348.69	3	351.67	349.50	0.1	17,883	0.00%
2023/08/02	3.1	319.06	2	327.50	315.50	1.1	17,537	0.01%
2023/08/01	2	319.75	2	315.75	328.00	0	17,424	0.00%
2023/07/31	0	0.00	1.1	321.41	322.00	-1.1	17,773	-0.01%
2023/07/28	7	350.14	7	348.14	352.00	0	17,986	0.00%
2023/07/27	1	346.50	1	340.00	340.00	0	17,903	0.00%
2023/07/26	1	344.50	1	346.50	343.50	0	17,910	0.00%
2023/07/25	1	364.00	1	357.50	340.50	0	17,963	0.00%
2023/07/21	0	0.00	1	336.00	339.00	-1	17,679	-0.01%
2023/07/20	1	309.50	1.1	307.19	308.50	-0.1	17,321	0.00%
2023/07/19	2	290.25	2	292.50	291.50	0	17,096	0.00%
2023/07/18	3	290.33	5.1	291.12	293.00	-2.1	17,121	-0.01%
2023/07/17	2	284.00	0	0.00	285.00	2	17,009	0.01%
2023/07/14	3	288.33	3	293.00	293.50	0	16,859	0.00%
2023/07/13	0	0.00	2	303.50	288.00	-2	16,774	-0.01%
2023/07/12	11	297.00	11.2	287.28	287.50	-0.2	16,420	0.00%
2023/07/11	0.2	282.00	0	0.00	283.50	0.2	16,252	0.00%
2023/07/10	1	278.00	0	0.00	273.00	1	16,127	0.01%
2023/07/06	2	277.50	1	276.00	273.50	1	16,032	0.01%
2023/07/05	2	279.75	4	282.00	280.50	-2	15,958	-0.01%
2023/07/04	1	294.50	0	0.00	292.00	1	15,805	0.01%
2023/07/03	5	291.90	1	288.00	293.00	4	15,627	0.03%
2023/06/30	0	0.00	2	270.25	271.00	-2	15,257	-0.01%
2023/06/29	1	248.00	0	0.00	246.50	1	14,969	0.01%
2023/06/28	0.1	244.00	0	0.00	241.50	0.1	15,263	0.00%
2023/06/27	0.1	236.00	1	235.00	235.00	-0.9	15,506	-0.01%
2023/06/26	1	247.50	1	244.50	250.00	0	15,806	0.00%
2023/06/21	0	251.50	0	0.00	249.50	0	15,760	0.00%
2023/06/20	0.1	254.00	0	0.00	252.00	0.1	16,021	0.00%
2023/06/19	2.1	257.95	2.1	255.30	254.50	0	16,419	0.00%
2023/06/15	1.1	233.50	1.1	235.60	237.00	0.1	16,089	0.00%
2023/06/14	2	223.50	2	221.50	224.00	0	15,750	0.00%
2023/06/13	3	218.50	3	219.17	219.50	0	15,654	0.00%
2023/06/12	0	0.00	1	206.00	205.50	-1	15,370	-0.01%
2023/06/09	1	211.50	1	211.00	209.50	0	15,293	0.00%
2023/06/06	0	0.00	1	205.00	203.50	-1	14,812	-0.01%
2023/06/05	2	197.00	1	195.50	200.00	1	14,614	0.01%
2023/06/02	2	206.25	3	202.50	202.00	-1	14,364	-0.01%
2023/06/01	2	205.00	1	207.00	207.00	1	14,049	0.01%
2023/05/30	0	0.00	1.2	202.58	201.50	-1.2	13,707	-0.01%
2023/05/29	4	209.50	2.1	205.57	206.00	1.9	13,717	0.01%
2023/05/26	0	0.00	1	208.00	208.00	-1	13,795	-0.01%
2023/05/25	1	197.00	7	195.21	197.50	-6	13,401	-0.04%
2023/05/23	1	182.50	0.2	182.00	182.50	0.8	12,930	0.01%
2023/05/19	2	181.75	2	183.25	184.00	0	12,758	0.00%
2023/05/18	2	184.00	3	185.52	186.00	-1	12,576	-0.01%
2023/05/17	1	174.50	1	176.50	178.00	0	12,319	0.00%
2023/05/16	1	172.00	1	174.00	175.50	0	12,170	0.00%
2023/05/15	1	172.50	1	170.50	171.00	0	11,977	0.00%
2023/05/12	0	0.00	1	175.50	177.50	-1	11,896	-0.01%
2023/05/11	1	178.50	0	0.00	174.50	1	11,760	0.01%
2023/05/10	1	176.00	0.1	178.50	178.50	0.9	11,609	0.01%
2023/05/09	1.3	184.38	2	181.50	183.00	-0.7	11,432	-0.01%
2023/05/08	7	184.43	3	183.17	181.50	4	11,312	0.04%
2023/05/05	8	178.19	6	179.17	181.00	2	11,073	0.02%
2023/05/04	1	176.00	2	171.50	175.50	-1	10,617	-0.01%
2023/05/03	1.2	164.32	0	0.00	163.00	1.2	10,134	0.01%
2023/05/02	1	159.50	2	159.50	166.00	-1	10,026	-0.01%
2023/04/28	1	152.00	1	153.00	157.50	0	9,717	0.00%
2023/04/21	0	0.00	1	142.00	143.00	-1	8,814	-0.01%
2023/04/19	0	0.00	1	151.00	151.00	-1	8,530	-0.01%
2023/04/17	2	158.00	1	158.50	156.00	1	8,347	0.01%
2023/04/12	2	153.50	2	154.25	154.50	0	7,957	0.00%
2023/04/11	1	150.50	0	0.00	149.50	1	7,732	0.01%
2023/04/10	1	150.50	5	147.30	148.50	-4	7,604	-0.05%
2023/04/06	0	0.00	1	141.50	142.00	-1	7,388	-0.01%
2023/03/31	0	0.00	1	140.50	141.00	-1	7,282	-0.01%
2023/03/30	1	143.00	2	143.25	142.00	-1	7,269	-0.01%
2023/03/29	10	143.15	9	143.28	142.50	1	7,205	0.01%
2023/03/28	3	139.83	3	144.50	142.00	0	6,912	0.00%
2023/03/27	4	149.00	0	0.00	148.50	4	6,662	0.06%
2023/03/24	2	138.25	2	138.00	142.50	0	6,298	0.00%
2023/03/23	4	139.38	5	139.20	138.50	-1	6,175	-0.02%
2023/03/22	4	133.38	5	133.70	136.50	-1	5,757	-0.02%
2023/03/21	3	126.00	0	0.00	126.50	3	5,149	0.06%
2023/03/15	2	115.50	2	116.50	114.50	0	5,047	0.00%
2023/03/10	0	0.00	1	113.50	113.50	-1	5,772	-0.02%
2023/03/09	0	119.00	0	0.00	117.50	0	5,772	0.00%
2023/03/06	1	119.50	0	0.00	119.50	1	5,804	0.02%
2023/03/02	2	118.00	2	119.00	119.00	0	5,902	0.00%
2023/03/01	0.1	119.00	5	118.50	119.00	-5	6,022	-0.08%
2023/02/24	17	121.71	12	121.96	120.50	5	6,042	0.08%
2023/02/20	0	115.00	0	0.00	114.50	0	5,686	0.00%
2023/02/13	0	0.00	1	115.50	117.50	-1	5,961	-0.02%
2023/02/08	1	114.00	3	115.50	115.00	-2	5,839	-0.03%
2023/02/06	2	107.75	1	112.00	111.50	1	5,778	0.02%
2023/02/03	0	0.00	6	112.67	112.00	-6	5,698	-0.11%
2023/02/02	2	108.25	1	109.00	112.00	1	5,683	0.02%
2023/02/01	5	104.30	4	105.63	107.50	1	5,661	0.02%
2023/01/31	3	106.33	0	0.00	106.00	3	5,633	0.05%
2023/01/30	2	109.25	0	0.00	109.50	2	5,610	0.04%
2023/01/16	0	0.00	1	107.50	107.50	-1	5,740	-0.02%
2023/01/10	2	108.75	2	109.75	109.50	0	6,087	0.00%
2023/01/09	1	109.50	0	0.00	110.50	1	6,199	0.02%
2023/01/06	1	106.50	0	0.00	107.50	1	6,241	0.02%
2023/01/04	0	0.00	1	112.00	112.00	-1	6,428	-0.02%
2023/01/03	0	0.00	1	112.50	112.50	-1	6,547	-0.02%
2022/12/23	0	0.00	1	111.00	111.00	-1	7,421	-0.01%
2022/12/21	1	111.00	0	0.00	109.00	1	7,492	0.01%
2022/12/16	0	0.00	1	117.00	115.00	-1	7,354	-0.01%
2022/12/15	10	118.00	10	117.00	116.50	0	7,274	0.00%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/09	6	115.00	5	115.00	115.50	1	7,331	0.01%
2022/12/08	0	0.00	3	112.33	113.50	-3	7,301	-0.04%
2022/12/07	2	112.50	3	114.17	112.50	-1	7,291	-0.01%
2022/12/06	3	125.17	2	125.75	124.00	1	7,067	0.01%
2022/12/05	1	125.00	5	123.40	127.00	-4	6,830	-0.06%
2022/12/02	1	117.50	0	0.00	115.50	1	6,412	0.02%
2022/11/28	3	111.67	0	0.00	111.50	3	6,341	0.05%
2022/11/24	31	110.97	32	110.00	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	3	109.67	110.00	-3	6,288	-0.05%
2022/11/22	2	106.50	2	108.50	106.00	0	6,203	0.00%
2022/11/21	2	102.50	3	103.50	104.00	-1	6,102	-0.02%
2022/11/18	0	0.00	1	103.00	102.00	-1	6,164	-0.02%
2022/11/17	1	102.50	3	103.00	103.00	-2	6,154	-0.03%
2022/11/16	1	102.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	2	102.50	1	103.00	102.00	1	6,109	0.02%
2022/11/14	4	104.13	0	0.00	104.50	4	6,180	0.06%
2022/11/11	0	0.00	7	108.50	110.00	-7	6,032	-0.12%
2022/11/10	7	106.00	0	0.00	106.00	7	5,932	0.12%
2022/11/09	1	110.00	1	108.00	108.00	0	6,009	0.00%
2022/11/07	0	0.00	1	108.00	107.50	-1	6,090	-0.02%
2022/11/02	1	103.00	1	103.00	104.00	0	6,677	0.00%
2022/10/31	1	104.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	0	0.00	1	102.00	101.00	-1	7,098	-0.01%
2022/10/27	0	0.00	3	96.70	99.90	-3	7,025	-0.04%
2022/10/26	2	93.60	1	93.60	93.60	1	6,961	0.01%
2022/10/25	2	94.05	1	94.50	94.50	1	7,021	0.01%
2022/10/24	0	0.00	1	97.80	96.30	-1	7,034	-0.01%
2022/10/21	1	96.20	0	0.00	95.40	1	7,232	0.01%
2022/10/20	2	98.65	1	98.80	98.80	1	7,298	0.01%
2022/10/18	1	100.00	1	101.50	101.50	0	7,728	0.00%
2022/10/12	1	104.50	0	0.00	107.00	1	7,677	0.01%
2022/10/11	2	104.75	0	0.00	104.00	2	7,667	0.03%
2022/10/07	0	0.00	1	112.00	110.50	-1	7,651	-0.01%
2022/10/06	3	118.83	1	115.50	116.00	2	7,630	0.03%
2022/10/05	3	119.83	3	120.67	119.50	0	7,570	0.00%
2022/09/28	1	114.50	1	109.00	109.00	0	7,978	0.00%
2022/09/26	2	110.50	2	111.00	111.00	0	8,022	0.00%
2022/09/23	0	0.00	1	117.00	115.50	-1	8,156	-0.01%
2022/09/21	1	115.50	1	118.00	116.00	0	8,174	0.00%
2022/09/15	0	0.00	1	113.50	113.50	-1	8,205	-0.01%
2022/09/14	0	0.00	1	110.00	113.50	-1	8,289	-0.01%
2022/09/13	1	112.50	1	113.50	113.00	0	8,435	0.00%
2022/09/12	1	112.50	1	112.00	112.00	0	8,485	0.00%
2022/09/07	1	105.50	1	100.50	105.50	0	8,494	0.00%
2022/09/06	1	101.50	0	0.00	102.00	1	8,492	0.01%
2022/09/02	0	0.00	1	105.50	105.50	-1	8,634	-0.01%
2022/09/01	1	106.50	1	105.50	105.50	0	8,692	0.00%
2022/08/29	0	0.00	1	108.00	108.00	-1	8,954	-0.01%
2022/08/26	0	0.00	1	113.00	113.00	-1	8,986	-0.01%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/22	0	0.00	1	117.00	117.00	-1	9,174	-0.01%
2022/08/19	2	118.00	1	121.00	117.00	1	9,415	0.01%
2022/08/18	0	0.00	5	119.20	119.50	-5	9,735	-0.05%
2022/08/17	0	0.00	2	119.50	119.00	-2	10,238	-0.02%
2022/08/16	4	121.00	0	0.00	119.00	4	10,639	0.04%
2022/08/11	3	114.00	4	113.38	114.50	-1	10,707	-0.01%
2022/08/10	7	114.50	6	114.75	112.50	1	10,693	0.01%
2022/08/09	2	119.75	3	119.67	119.00	-1	10,339	-0.01%
2022/08/08	0	0.00	2	118.25	118.00	-2	10,169	-0.02%
2022/08/05	4	111.50	4	111.50	112.50	0	10,008	0.00%
2022/08/03	1	113.50	0	0.00	115.00	1	9,804	0.01%
2022/07/29	0	0.00	2	117.00	118.00	-2	9,828	-0.02%
2022/07/28	2	117.00	1	117.00	117.00	1	9,825	0.01%
2022/07/27	1	114.50	1	115.00	116.00	0	9,627	0.00%
2022/07/26	3	113.00	4	113.38	114.00	-1	9,545	-0.01%
2022/07/25	8	109.13	11	109.05	112.50	-3	9,366	-0.03%
2022/07/21	1	103.00	1	103.50	105.50	0	9,142	0.00%
2022/07/20	1	105.00	1	104.50	105.00	0	9,118	0.00%
2022/07/18	0	0.00	2	102.50	104.00	-2	9,222	-0.02%
2022/07/14	0	0.00	4	101.00	101.00	-4	9,371	-0.04%
2022/07/13	8	98.80	8	100.00	96.80	0	9,530	0.00%
2022/07/12	12	96.37	0	0.00	96.00	12	9,385	0.13%
2022/07/11	0	0.00	7	99.11	98.40	-7	9,361	-0.07%
2022/07/08	0	0.00	6	95.75	96.10	-6	9,174	-0.07%
2022/07/06	0	0.00	1	83.50	82.60	-1	8,964	-0.01%
2022/07/04	4	85.58	4	86.13	85.30	0	9,143	0.00%
2022/07/01	5	87.52	5	91.06	86.90	0	9,169	0.00%
2022/06/30	1	93.30	2	93.45	93.10	-1	9,079	-0.01%
2022/06/29	1	96.30	0	0.00	97.10	1	9,182	0.01%
2022/06/28	1	101.00	2	101.50	98.60	-1	9,461	-0.01%
2022/06/27	0	0.00	3	99.17	99.90	-3	10,427	-0.03%
2022/06/23	2	92.65	2	93.80	93.90	0	10,989	0.00%
2022/06/22	1	95.40	1	93.60	92.60	0	11,371	0.00%
2022/06/21	2	97.50	0.3	97.85	98.10	1.7	11,436	0.01%
2022/06/20	2	99.50	2	100.75	98.00	0	11,817	0.00%
2022/06/17	2	103.00	1	102.50	103.00	1	12,397	0.01%
2022/06/16	0	0.00	1.1	108.47	103.50	-1.1	12,956	-0.01%
2022/06/15	0	105.67	0	0.00	106.00	0	13,337	0.00%
2022/06/14	1	108.00	0	0.00	108.00	1	13,563	0.01%
2022/06/13	2	104.50	2	103.50	106.00	0	13,810	0.00%
2022/06/10	5	104.20	1	104.00	105.00	4	14,157	0.03%
2022/06/09	1	106.50	2	105.50	105.00	-1	14,408	-0.01%
2022/06/07	12.1	106.75	7	106.93	108.00	5.1	15,523	0.03%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	1	112.50	2	114.00	112.00	-1	16,055	-0.01%
2022/06/01	2	112.50	0	0.00	112.50	2	16,225	0.01%
2022/05/31	3	112.17	1	112.00	113.00	2	16,439	0.01%
2022/05/30	3.2	114.06	0	0.00	114.50	3.2	16,554	0.02%
2022/05/27	2	114.75	2	114.75	113.50	0	16,680	0.00%
2022/05/26	1	118.50	0	0.00	117.00	1	16,551	0.01%
2022/05/25	3	116.00	9	117.22	118.00	-6	16,330	-0.04%
2022/05/24	1	113.50	1	115.50	109.00	0	16,110	0.00%
2022/05/20	1	110.00	0	0.00	109.50	1	16,605	0.01%
2022/05/19	0	0.00	1	107.00	111.00	-1	16,725	-0.01%
2022/05/18	0	0.00	1	109.50	109.00	-1	17,036	-0.01%
2022/05/17	1	104.50	0	0.00	105.00	1	17,376	0.01%
2022/05/12	0	0.00	1	103.50	102.00	-1	17,747	-0.01%
2022/05/10	1	105.50	2	103.00	105.50	-1	18,149	-0.01%
2022/05/09	1	102.50	1	102.00	101.00	0	18,376	0.00%
2022/05/06	7	105.21	8	105.56	105.50	-1	18,654	-0.01%
2022/05/05	2	108.25	2	108.50	108.00	0	18,938	0.00%
2022/05/04	1	106.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	6	105.33	4	107.50	106.00	2	19,277	0.01%
2022/04/29	4	106.00	5	106.90	104.50	-1	19,729	-0.01%
2022/04/28	9	102.83	8	103.00	103.50	1	20,507	0.00%
2022/04/27	4	101.50	4	102.00	104.00	0	21,072	0.00%
2022/04/26	1	104.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	3	103.50	4	106.00	105.00	-1	21,669	0.00%
2022/04/22	10	109.85	8	110.19	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	1	108.00	1	109.00	107.50	0	21,379	0.00%
2022/04/19	4	108.13	3	109.00	106.00	1	21,257	0.00%
2022/04/15	1	104.50	0	0.00	104.50	1	20,972	0.00%
2022/04/14	1	106.50	3	108.17	108.00	-2	20,931	-0.01%
2022/04/12	0	0.00	4	106.88	105.50	-4	20,977	-0.02%
2022/04/11	2	106.25	2	107.50	106.50	0	20,947	0.00%
2022/04/08	1	112.00	4	112.00	112.00	-3	20,789	-0.01%
2022/04/07	0	0.00	1	114.50	111.00	-1	20,651	0.00%
2022/04/06	2	113.00	0	0.00	113.00	2	20,526	0.01%
2022/04/01	0	0.00	1	114.00	114.50	-1	20,440	0.00%
2022/03/31	6	118.83	5	118.60	116.50	1	20,269	0.00%
2022/03/30	8	118.81	15	122.30	117.00	-7	19,995	-0.04%
2022/03/29	4	119.88	3	120.00	116.50	1	19,004	0.01%
2022/03/28	0	0.00	3	118.50	119.00	-3	18,706	-0.02%
2022/03/25	4	112.13	10	114.50	117.00	-6	18,350	-0.03%
2022/03/24	0	0.00	1	113.50	111.50	-1	17,934	-0.01%
2022/03/23	14	116.21	4	115.63	115.00	10	17,788	0.06%
2022/03/22	5	116.50	2	116.00	118.00	3	17,269	0.02%
2022/03/21	6	113.08	3	110.83	112.50	3	16,587	0.02%
2022/03/18	4	108.75	6	107.67	110.00	-2	15,987	-0.01%
2022/03/17	5	106.70	1	106.00	106.50	4	15,551	0.03%
2022/03/16	5	106.70	4	105.25	106.00	1	15,400	0.01%
2022/03/15	5	110.60	2	106.25	106.00	3	15,788	0.02%
2022/03/14	3	117.67	1	117.00	117.00	2	15,461	0.01%
2022/03/11	8	122.63	6	121.33	122.50	2	15,218	0.01%
2022/03/10	7	123.00	2	119.50	119.50	5	14,819	0.03%
2022/03/09	2	110.50	5	114.50	116.00	-3	14,134	-0.02%
2022/03/08	1	106.00	0	0.00	105.50	1	13,742	0.01%
2022/03/07	2	109.00	1	105.50	105.50	1	13,508	0.01%
2022/03/04	2	115.00	0	0.00	113.00	2	13,440	0.01%
2022/03/03	0	0.00	1	111.00	112.00	-1	13,288	-0.01%
2022/03/02	12	112.42	13	109.62	108.50	-1	13,178	-0.01%
2022/03/01	2	110.25	4	111.63	111.00	-2	13,077	-0.02%
2022/02/25	1	111.50	2	111.50	110.00	-1	13,177	-0.01%
2022/02/24	2	114.00	3	113.17	113.00	-1	13,279	-0.01%
2022/02/23	3	114.50	3	115.17	114.50	0	13,465	0.00%
2022/02/22	5	109.90	1	108.50	110.00	4	13,330	0.03%
2022/02/21	4	110.38	2	109.25	110.00	2	13,121	0.02%
2022/02/18	5	111.80	3	112.17	114.00	2	12,934	0.02%
2022/02/17	1	110.00	14	111.00	112.50	-13	12,625	-0.10%
2022/02/16	0	0.00	2	103.75	103.00	-2	12,365	-0.02%
2022/02/11	3	106.50	0	0.00	106.00	3	13,289	0.02%
2022/02/10	1	102.50	1	105.50	104.00	0	13,683	0.00%
2022/02/09	0	0.00	1	105.00	106.00	-1	13,551	-0.01%
2022/02/08	0	0.00	3	97.43	101.50	-3	13,291	-0.02%
2022/02/07	3	93.00	4	94.08	95.40	-1	12,990	-0.01%
2022/01/26	3	91.80	3	92.00	92.80	0	12,748	0.00%
2022/01/25	4	94.18	5	93.48	92.30	-1	12,853	-0.01%
2022/01/24	11	97.85	2	95.10	95.00	9	12,721	0.07%
2022/01/21	2	100.25	1	99.20	99.20	1	12,384	0.01%
2022/01/20	1	98.00	1	97.00	98.00	0	11,863	0.00%
2022/01/19	1	93.30	8	93.25	95.70	-7	11,540	-0.06%
2022/01/18	3	91.00	3	91.00	91.20	0	11,474	0.00%
2022/01/17	1	88.90	0	0.00	89.20	1	11,991	0.01%
2022/01/05	0	0.00	1	89.20	90.20	-1	13,306	-0.01%
2021/12/29	0	0.00	1	88.50	88.70	-1	13,371	-0.01%
2021/12/27	1	87.50	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	1	88.50	87.70	-1	13,957	-0.01%
2021/12/21	1	86.20	0	0.00	86.00	1	14,801	0.01%
2021/12/20	1	85.30	0	0.00	85.10	1	15,089	0.01%
2021/12/17	1	87.20	0	0.00	86.90	1	15,701	0.01%
2021/12/13	0	0.00	1	88.10	89.10	-1	17,018	-0.01%
2021/12/10	6	87.90	6	87.72	87.80	0	16,987	0.00%
2021/12/09	9	91.47	8	93.15	88.70	1	16,870	0.01%
2021/12/08	0	0.00	1	89.30	89.30	-1	16,151	-0.01%
2021/12/07	3	88.80	0	0.00	87.60	3	16,191	0.02%
2021/12/06	0	0.00	1	89.40	89.20	-1	16,177	-0.01%
2021/12/02	0	0.00	1	87.80	86.00	-1	16,447	-0.01%
2021/11/30	4	88.20	4	88.25	88.40	0	16,673	0.00%
2021/11/29	1	83.50	1	84.00	86.50	0	16,724	0.00%
2021/11/26	0	0.00	1	85.40	85.40	-1	16,819	-0.01%
2021/11/25	2	85.70	0	0.00	85.80	2	16,717	0.01%
2021/11/24	3	88.80	0	0.00	87.30	3	16,584	0.02%
2021/11/23	3	87.53	4	89.03	89.50	-1	16,358	-0.01%
2021/11/22	17	89.12	14	88.30	88.40	3	15,994	0.02%
2021/11/19	2	85.45	125	87.97	87.60	-123	15,509	-0.79%	大賣/鉅額交易
2021/11/18	1	84.80	4	84.38	83.50	-3	15,085	-0.02%
2021/11/17	4	82.10	2	82.15	82.50	2	14,939	0.01%
2021/11/16	1	81.80	1	81.00	82.00	0	14,907	0.00%
2021/11/15	71	81.67	0	0.00	81.20	71	14,880	0.48%
2021/11/12	5	83.80	2	81.90	81.50	3	14,743	0.02%
2021/11/11	2	89.95	0	0.00	89.40	2	14,245	0.01%
2021/11/10	20	86.60	1	86.50	88.40	19	14,017	0.14%
2021/11/09	31	85.85	2	84.30	87.50	29	13,647	0.21%
2021/11/05	1	79.90	2	79.90	80.90	-1	13,030	-0.01%
2021/11/04	1	80.30	0	0.00	80.10	1	13,254	0.01%
2021/11/02	4	81.63	5	80.88	80.20	-1	13,624	-0.01%
2021/11/01	1	82.90	0	0.00	82.20	1	13,410	0.01%
2021/10/29	0	0.00	1	82.50	82.90	-1	13,341	-0.01%
2021/10/28	4	83.40	4	82.05	81.00	0	13,297	0.00%
2021/10/27	1	81.10	2	81.45	82.10	-1	13,022	-0.01%
2021/10/26	1	81.00	0	0.00	82.10	1	12,753	0.01%
2021/10/25	5	84.32	11	84.89	84.30	-6	12,388	-0.05%
2021/10/22	7	82.43	11	84.47	85.00	-4	11,636	-0.03%
2021/10/21	2	77.00	0	0.00	77.30	2	10,514	0.02%
2021/10/20	0	0.00	1	75.10	75.50	-1	10,320	-0.01%
2021/10/15	2	73.00	2	72.70	72.90	0	10,439	0.00%
2021/10/13	5	73.32	0	0.00	71.80	5	10,700	0.05%
2021/10/08	0	0.00	1	76.10	75.90	-1	10,816	-0.01%
2021/10/06	3	74.53	3	73.20	73.80	0	11,078	0.00%
2021/10/04	0	0.00	1	74.60	73.60	-1	11,267	-0.01%
2021/09/29	3	79.90	3	79.50	79.00	0	11,895	0.00%
2021/09/28	9	83.13	5	80.66	79.80	4	11,976	0.03%
2021/09/27	2	84.95	8	84.54	84.30	-6	11,730	-0.05%
2021/09/24	8	83.16	6	83.50	83.70	2	11,591	0.02%
2021/09/23	7	81.13	7	81.59	83.30	0	11,156	0.00%
2021/09/22	3	79.17	9	79.06	79.80	-6	10,860	-0.06%
2021/09/17	1	77.90	3	78.57	78.80	-2	10,794	-0.02%
2021/09/16	0	0.00	1	76.30	76.30	-1	10,785	-0.01%
2021/09/14	4	74.50	0	0.00	74.70	4	11,581	0.03%
2021/09/10	11	76.06	5	75.70	75.30	6	13,771	0.04%
2021/09/09	0	0.00	1	75.00	75.10	-1	14,436	-0.01%
2021/09/08	1	73.60	0	0.00	73.50	1	14,454	0.01%
2021/09/07	2	77.10	1	75.90	76.60	1	14,388	0.01%
2021/09/06	3	75.50	6	76.52	76.40	-3	14,153	-0.02%
2021/09/03	21	75.77	27	76.11	75.30	-6	14,045	-0.04%
2021/09/02	6	75.27	4	74.40	74.90	2	14,085	0.01%
2021/09/01	3	72.87	0	0.00	73.10	3	14,587	0.02%
2021/08/30	2	68.80	2	69.10	69.70	0	15,755	0.00%
2021/08/27	4	68.90	5	69.00	69.00	-1	15,842	-0.01%
2021/08/26	4	69.70	4	70.15	69.80	0	15,894	0.00%
2021/08/25	1	70.40	0	0.00	70.50	1	16,004	0.01%
2021/08/24	0	0.00	7	69.60	69.80	-7	16,100	-0.04%
2021/08/18	2	70.35	6	67.57	70.70	-4	16,603	-0.02%
2021/08/17	3	68.53	2	69.35	67.80	1	16,693	0.01%
2021/08/16	6	69.08	66	68.32	69.50	-60	16,721	-0.36%
2021/08/13	0	0.00	1	72.00	71.00	-1	16,674	-0.01%
2021/08/11	7	72.64	6	72.20	72.30	1	16,658	0.01%
2021/08/10	2	73.75	5	73.00	73.00	-3	16,637	-0.02%
2021/08/09	3	78.20	9	77.66	76.80	-6	16,444	-0.04%
2021/08/06	13	78.23	9	76.94	79.40	4	16,208	0.02%
2021/08/05	2	76.60	0	0.00	76.80	2	16,215	0.01%
2021/08/04	0	0.00	11	78.52	77.80	-11	16,376	-0.07%
2021/08/03	20	77.07	20	76.89	77.70	0	16,493	0.00%
2021/08/02	2	74.00	2	74.30	75.00	0	16,477	0.00%
2021/07/30	3	74.13	0	0.00	75.20	3	16,684	0.02%
2021/07/29	0	0.00	1	74.30	74.90	-1	16,839	-0.01%
2021/07/26	4	75.95	16	75.58	75.60	-12	17,193	-0.07%
2021/07/23	2	74.90	3	74.53	74.80	-1	17,292	-0.01%
2021/07/21	9	75.77	4	76.28	74.60	5	17,580	0.03%
2021/07/19	4	77.80	0	0.00	77.70	4	17,492	0.02%
2021/07/16	0	0.00	1	79.00	79.30	-1	17,445	-0.01%
2021/07/15	1	78.90	0	0.00	79.10	1	17,289	0.01%
2021/07/14	3	80.40	0	0.00	80.50	3	17,237	0.02%
2021/07/13	2	81.05	11	81.91	79.80	-9	17,153	-0.05%
2021/07/12	2	79.20	12	78.68	79.00	-10	16,887	-0.06%
2021/07/09	6	80.00	0	0.00	80.40	6	16,634	0.04%
2021/07/08	42	83.86	2	83.25	82.70	40	16,545	0.24%
2021/07/07	22	81.93	6	81.43	82.10	16	16,131	0.10%
2021/07/06	17	77.56	4	78.10	77.60	13	15,659	0.08%
2021/07/05	4	80.30	3	80.80	79.00	1	15,786	0.01%
2021/06/30	5	82.30	5	81.40	80.70	0	15,668	0.00%
2021/06/29	15	80.47	15	81.95	81.00	0	15,594	0.00%
2021/06/28	22	80.76	14	81.24	81.10	8	15,419	0.05%
2021/06/25	3	81.23	3	81.40	80.70	0	15,092	0.00%
2021/06/24	1	82.30	1	84.10	82.30	0	14,843	0.00%
2021/06/23	7	82.91	5	81.22	82.00	2	14,480	0.01%
2021/06/22	13	83.58	16	84.12	82.00	-3	14,077	-0.02%
2021/06/21	116	81.25	110	77.40	82.00	6	13,136	0.05%	大買/大賣/
2021/06/18	7	74.29	12	75.62	77.20	-5	12,122	-0.04%
2021/06/17	0	0.00	5	70.30	70.70	-5	11,358	-0.04%
2021/06/16	5	70.34	2	70.60	69.90	3	11,289	0.03%
2021/06/15	5	70.16	2	71.00	70.90	3	11,253	0.03%
2021/06/11	6	71.65	0	0.00	70.30	6	11,191	0.05%
2021/06/10	1	71.20	2	71.80	71.60	-1	11,122	-0.01%
2021/06/09	6	72.08	5	72.60	71.10	1	10,849	0.01%
2021/06/08	11	75.58	15	75.65	75.20	-4	10,195	-0.04%
2021/06/07	2	72.35	2	72.80	72.00	0	9,144	0.00%
2021/06/04	1	72.10	0	0.00	70.30	1	8,890	0.01%
2021/06/03	1	72.10	4	72.30	72.70	-3	8,864	-0.03%
2021/06/02	4	71.35	9	72.00	71.60	-5	8,812	-0.06%
2021/06/01	2	72.90	6	72.67	72.40	-4	8,693	-0.05%
2021/05/31	3	72.73	14	73.36	73.40	-11	8,592	-0.13%
2021/05/28	2	71.60	0	0.00	71.60	2	8,360	0.02%
2021/05/27	1	68.80	22	69.99	70.30	-21	8,232	-0.26%
2021/05/26	1	68.40	0	0.00	68.60	1	8,139	0.01%
2021/05/25	3	68.20	5	68.28	68.00	-2	8,104	-0.02%
2021/05/24	3	66.07	2	66.70	66.70	1	7,970	0.01%
2021/05/21	1	64.60	2	64.85	64.90	-1	7,908	-0.01%
2021/05/19	4	61.93	5	60.76	62.20	-1	7,825	-0.01%
2021/05/18	9	60.23	10	60.24	61.70	-1	7,774	-0.01%
2021/05/17	16	57.58	15	58.53	57.00	1	7,724	0.01%
2021/05/14	8	59.35	8	60.83	60.30	0	7,623	0.00%
2021/05/13	2	53.20	6	56.70	58.30	-4	7,523	-0.05%
2021/05/12	2	57.50	12	57.89	57.60	-10	7,390	-0.14%
2021/05/11	3	64.43	1	65.50	63.80	2	7,200	0.03%
2021/05/10	5	68.62	4	69.05	69.20	1	7,016	0.01%
2021/05/07	0	0.00	3	70.20	69.90	-3	6,945	-0.04%
2021/05/05	1	66.60	2	70.65	69.20	-1	6,649	-0.02%
2021/05/04	0	0.00	1	66.90	67.60	-1	6,458	-0.02%
2021/05/03	6	68.40	6	68.82	68.10	0	6,366	0.00%
2021/04/29	3	70.77	0	0.00	71.20	3	6,258	0.05%
2021/04/28	0	0.00	1	71.70	71.70	-1	6,246	-0.02%
2021/04/27	11	70.80	2	72.05	70.50	9	6,318	0.14%
2021/04/26	3	68.27	2	68.75	69.60	1	6,166	0.02%
2021/04/22	0	0.00	1	68.10	66.60	-1	6,534	-0.02%
2021/04/20	1	69.40	2	70.00	69.90	-1	7,608	-0.01%
2021/04/19	0	0.00	1	69.10	69.20	-1	7,852	-0.01%
2021/04/16	0	0.00	1	67.80	68.40	-1	7,881	-0.01%
2021/04/13	1	70.10	0	0.00	69.10	1	8,190	0.01%
2021/04/12	3	70.50	1	68.70	68.70	2	8,233	0.02%
2021/04/09	6	72.03	1	71.10	69.50	5	8,411	0.06%
2021/04/08	1	72.20	6	71.92	72.40	-5	8,130	-0.06%
2021/04/07	2	68.40	0	0.00	68.90	2	7,746	0.03%
2021/04/06	6	67.58	2	67.60	67.70	4	7,634	0.05%
2021/04/01	15	67.67	9	67.41	67.40	6	7,628	0.08%
2021/03/31	6	67.33	2	67.60	68.20	4	7,490	0.05%
2021/03/30	1	66.70	0	0.00	66.70	1	7,394	0.01%
2021/03/29	1	66.90	2	67.00	66.50	-1	7,363	-0.01%
2021/03/26	0	0.00	1	67.80	67.20	-1	7,317	-0.01%
2021/03/24	15	67.13	12	66.73	66.20	3	7,234	0.04%
2021/03/23	4	66.68	2	67.30	67.80	2	7,203	0.03%
2021/03/22	4	65.23	15	65.01	65.50	-11	7,134	-0.15%
2021/03/18	0	0.00	3	64.77	65.20	-3	7,232	-0.04%
2021/03/17	3	64.00	1	64.40	64.40	2	7,289	0.03%
2021/03/16	3	63.77	1	63.90	63.80	2	7,470	0.03%
2021/03/15	6	63.40	6	63.55	63.60	0	7,609	0.00%
2021/03/12	14	63.91	2	64.10	64.20	12	7,722	0.16%
2021/03/11	0	0.00	1	62.80	63.00	-1	7,805	-0.01%
2021/03/10	9	61.47	5	61.30	61.30	4	7,857	0.05%
2021/03/09	3	62.70	0	0.00	61.40	3	7,927	0.04%
2021/03/08	2	64.00	1	63.40	63.20	1	8,023	0.01%
2021/03/05	3	63.83	2	63.70	63.70	1	8,172	0.01%
2021/03/04	1	65.00	0	0.00	64.50	1	8,237	0.01%
2021/03/03	3	65.50	0	0.00	65.50	3	8,315	0.04%
2021/02/25	5	67.34	2	67.00	66.90	3	8,558	0.04%
2021/02/24	2	66.80	0	0.00	66.80	2	8,717	0.02%
2021/02/23	0	0.00	3	68.10	68.20	-3	9,257	-0.03%
2021/02/19	0	0.00	1	68.40	68.30	-1	9,872	-0.01%
2021/02/18	0	0.00	2	67.35	67.60	-2	10,254	-0.02%
2021/02/17	0	0.00	1	67.00	66.90	-1	10,855	-0.01%
2021/02/05	1	64.50	2	64.40	64.40	-1	11,866	-0.01%
2021/02/02	3	65.80	9	65.44	65.90	-6	13,777	-0.04%
2021/02/01	3	65.27	1	65.00	65.20	2	14,253	0.01%
2021/01/29	1	67.00	1	66.30	65.90	0	14,457	0.00%
2021/01/28	4	66.85	1	67.60	66.10	3	14,525	0.02%
2021/01/27	1	68.40	1	68.50	68.80	0	14,495	0.00%
2021/01/25	5	69.90	0	0.00	69.60	5	14,546	0.03%
2021/01/22	2	69.30	2	69.00	70.20	0	14,602	0.00%
2021/01/21	1	70.20	1	70.50	69.30	0	14,671	0.00%
2021/01/20	10	70.48	0	0.00	68.20	10	14,673	0.07%
2021/01/19	1	75.00	0	0.00	72.90	1	14,604	0.01%
2021/01/18	8	74.55	6	74.07	73.50	2	14,768	0.01%
2021/01/15	4	74.15	4	75.05	74.70	0	14,622	0.00%
2021/01/14	9	73.78	21	74.56	75.50	-12	14,387	-0.08%
2021/01/13	1	68.30	18	70.81	71.00	-17	13,677	-0.12%
2021/01/12	22	68.98	14	68.36	68.10	8	13,374	0.06%
2021/01/11	4	66.60	3	66.90	67.00	1	13,214	0.01%
2021/01/08	3	67.33	3	67.83	67.90	0	13,389	0.00%
2021/01/07	2	65.00	1	65.60	65.40	1	13,648	0.01%
2021/01/06	1	66.40	0	0.00	64.30	1	14,153	0.01%
2021/01/05	0	0.00	6	65.72	65.70	-6	14,123	-0.04%
2021/01/04	10	65.10	2	65.80	67.50	8	14,245	0.06%
2020/12/29	2	67.00	0	0.00	67.00	2	14,523	0.01%
2020/12/25	2	67.70	1	68.00	67.60	1	14,938	0.01%
2020/12/24	1	68.40	1	68.50	68.60	0	15,244	0.00%
2020/12/22	1	67.60	0	0.00	66.10	1	16,127	0.01%
2020/12/21	1	66.80	1	66.70	66.70	0	16,746	0.00%
2020/12/18	3	67.57	2	68.10	67.40	1	17,535	0.01%
2020/12/17	2	67.45	2	67.90	68.10	0	17,866	0.00%
2020/12/15	3	67.73	0	0.00	67.10	3	18,176	0.02%
2020/12/10	10	69.80	1	70.50	69.00	9	18,797	0.05%
2020/12/09	9	71.83	9	71.30	71.40	0	18,740	0.00%
2020/12/08	2	71.25	3	71.80	72.70	-1	18,731	-0.01%
2020/12/07	3	70.53	1	71.70	70.70	2	18,804	0.01%
2020/12/04	3	71.20	0	0.00	71.00	3	18,833	0.02%
2020/12/03	2	71.25	3	71.83	71.90	-1	19,037	-0.01%
2020/12/02	6	72.18	1	73.60	72.20	5	19,184	0.03%
2020/12/01	7	73.04	5	72.40	72.50	2	19,539	0.01%
2020/11/30	2	74.65	5	74.20	73.90	-3	19,890	-0.02%
2020/11/27	8	74.01	4	74.78	75.00	4	20,117	0.02%
2020/11/26	2	74.35	1	74.80	74.80	1	20,501	0.00%
2020/11/25	2	75.40	0	0.00	74.90	2	21,382	0.01%
2020/11/24	4	76.78	0	0.00	76.50	4	21,732	0.02%
2020/11/23	2	76.95	4	77.10	77.20	-2	22,195	-0.01%
2020/11/20	7	77.10	10	77.34	76.50	-3	22,460	-0.01%
2020/11/19	2	76.50	5	77.12	77.00	-3	22,771	-0.01%
2020/11/18	2	75.20	5	76.04	75.60	-3	23,466	-0.01%
2020/11/17	8	75.35	6	74.93	73.90	2	24,136	0.01%
2020/11/16	12	76.78	4	77.55	77.30	8	25,310	0.03%
2020/11/13	33	75.30	26	77.35	74.90	7	25,493	0.03%
2020/11/12	4	72.43	23.3	75.04	77.00	-19.3	24,786	-0.08%
2020/11/11	6	71.03	4	69.60	70.00	2	24,383	0.01%
2020/11/10	9	71.58	6	72.50	71.80	3	25,039	0.01%
2020/11/09	0	0.00	19	70.96	71.70	-19	25,864	-0.07%
2020/11/06	9	69.00	6	70.42	68.00	3	26,161	0.01%
2020/11/05	10	68.86	10	69.24	69.00	0	26,226	0.00%
2020/11/03	1	67.40	3	67.07	67.30	-2	26,893	-0.01%
2020/11/02	3	66.30	0	0.00	66.10	3	26,996	0.01%
2020/10/30	7	67.74	23	66.58	67.30	-16	27,133	-0.06%
2020/10/29	1	68.10	18	66.10	68.00	-17	27,175	-0.06%
2020/10/28	8	69.28	20	68.50	68.10	-12	27,176	-0.04%
2020/10/27	2	70.10	1	70.40	70.10	1	27,215	0.00%
2020/10/26	39	71.20	12	71.93	70.70	27	27,195	0.10%
2020/10/23	4	69.30	4	69.70	69.60	0	27,086	0.00%
2020/10/22	2	67.90	20	67.10	68.00	-18	27,254	-0.07%
2020/10/21	5	68.40	0	0.00	68.60	5	27,374	0.02%
2020/10/20	8	69.31	0	0.00	69.20	8	27,694	0.03%
2020/10/19	33	70.23	37	69.30	70.40	-4	28,158	-0.01%
2020/10/16	15	68.42	13	69.05	68.10	2	28,794	0.01%
2020/10/15	28	71.33	17	71.73	70.00	11	29,137	0.04%
2020/10/14	16	72.51	33	73.37	74.50	-17	28,840	-0.06%
2020/10/13	1	68.90	2	69.90	69.90	-1	28,733	0.00%
2020/10/12	0	0.00	2	69.60	69.80	-2	29,228	-0.01%
2020/10/08	3	68.57	2	68.30	68.00	1	29,995	0.00%
2020/10/07	1	68.50	6	68.98	69.20	-5	30,206	-0.02%
2020/10/06	8	68.18	9	68.99	68.40	-1	30,579	0.00%
2020/10/05	3	67.23	1	67.00	68.00	2	31,163	0.01%
2020/09/30	5	65.86	5	66.28	67.10	0	31,334	0.00%
2020/09/29	8	65.88	6	66.53	66.40	2	31,472	0.01%
2020/09/28	4	65.18	3	65.40	65.00	1	31,283	0.00%
2020/09/25	8	67.06	9	66.11	65.20	-1	31,030	0.00%
2020/09/24	20	68.23	5	67.56	65.30	15	30,665	0.05%
2020/09/23	14	71.77	23	69.70	71.00	-9	30,315	-0.03%
2020/09/22	15	68.63	13	69.25	68.70	2	29,766	0.01%
2020/09/21	19	69.06	16	69.04	68.40	3	29,502	0.01%
2020/09/18	7	68.16	13	68.32	67.30	-6	29,308	-0.02%
2020/09/17	18	68.20	11	68.82	67.60	7	29,221	0.02%
2020/09/16	4	66.33	2	66.45	66.40	2	28,932	0.01%
2020/09/15	7	65.50	4	66.10	65.30	3	28,897	0.01%
2020/09/14	0	0.00	3	64.93	64.60	-3	28,820	-0.01%
2020/09/11	2	63.65	0	0.00	62.50	2	28,735	0.01%
2020/09/10	16	64.81	0	0.00	64.10	16	28,654	0.06%
2020/09/09	5	64.10	0	0.00	64.20	5	28,507	0.02%
2020/09/08	10	65.73	25	64.39	65.00	-15	28,407	-0.05%
2020/09/07	19	67.18	21	66.28	66.20	-2	28,177	-0.01%
2020/09/04	15	67.59	12	68.41	68.10	3	28,119	0.01%
2020/09/03	12	68.29	18	67.86	67.10	-6	27,748	-0.02%
2020/09/02	4	67.28	4	67.70	67.80	0	27,642	0.00%
2020/09/01	8	67.64	1	67.70	67.20	7	27,412	0.03%
2020/08/31	13	68.64	12	68.76	70.20	1	27,002	0.00%
2020/08/28	5	64.80	26	65.19	64.60	-21	26,195	-0.08%
2020/08/27	25	69.04	15	68.80	67.40	10	25,895	0.04%
2020/08/26	15	67.87	21	68.16	67.70	-6	25,662	-0.02%
2020/08/25	31	67.28	6	67.18	68.50	25	25,463	0.10%
2020/08/24	49	65.83	37	65.13	64.70	12	24,705	0.05%
2020/08/21	39	62.38	44	61.56	63.80	-5	24,012	-0.02%
2020/08/20	18	63.32	31	59.00	58.50	-13	23,083	-0.06%
2020/08/19	21	59.34	12	61.88	62.90	9	21,579	0.04%
2020/08/18	0	0.00	1	56.80	57.20	-1	20,906	0.00%
2020/08/17	17	58.04	20	58.02	56.50	-3	20,757	-0.01%
2020/08/14	10	56.02	9	56.43	56.60	1	20,204	0.00%
2020/08/13	19	54.40	28	54.61	55.60	-9	19,182	-0.05%
2020/08/12	6	48.93	33	49.69	50.60	-27	18,005	-0.15%
2020/08/11	7	46.02	0	0.00	46.05	7	17,380	0.04%
2020/08/10	12	49.12	15	49.90	47.20	-3	17,219	-0.02%
2020/08/07	3	46.90	6	46.83	47.05	-3	16,564	-0.02%
2020/08/06	10	46.38	1	46.50	46.55	9	16,500	0.05%
2020/08/05	3	46.63	3	46.67	47.30	0	16,438	0.00%
2020/08/04	5	45.22	2	45.40	45.30	3	16,386	0.02%
2020/08/03	3	46.30	0	0.00	45.85	3	16,611	0.02%
2020/07/31	3	46.75	1	47.20	47.20	2	16,589	0.01%
2020/07/30	5	46.88	0	0.00	46.25	5	16,571	0.03%
2020/07/29	1	46.55	2	46.38	46.20	-1	16,763	-0.01%
2020/07/28	0	0.00	2	47.00	46.00	-2	16,880	-0.01%
2020/07/27	2	47.70	0	0.00	47.95	2	16,831	0.01%
2020/07/24	8	49.85	1	48.80	48.55	7	16,843	0.04%
2020/07/23	15	51.08	7	52.93	50.90	8	16,970	0.05%
2020/07/22	28	51.29	8	51.66	52.30	20	16,677	0.12%
2020/07/21	1	48.50	3	48.53	48.30	-2	16,103	-0.01%
2020/07/20	1	46.85	41	46.54	46.90	-40	15,716	-0.25%
2020/07/17	2	46.95	1	46.55	46.45	1	15,672	0.01%
2020/07/16	4	46.70	3	46.37	47.45	1	15,488	0.01%
2020/07/15	3	48.02	5	46.99	45.20	-2	15,185	-0.01%
2020/07/13	4	44.96	11	44.80	45.40	-7	14,459	-0.05%
2020/07/10	5	43.88	16	43.90	42.00	-11	14,131	-0.08%
2020/07/09	5	42.58	6	43.03	43.15	-1	13,294	-0.01%
2020/07/08	2	43.00	0	0.00	42.60	2	12,977	0.02%
2020/07/07	8	40.99	3	40.75	40.60	5	12,567	0.04%
2020/07/06	5	41.41	0	0.00	41.35	5	12,500	0.04%
2020/07/03	3	41.23	3	40.90	40.85	0	12,477	0.00%
2020/07/02	6	41.87	1	42.65	41.85	5	12,472	0.04%
2020/07/01	0	0.00	2	42.73	42.45	-2	12,266	-0.02%
2020/06/30	1	41.25	0	0.00	41.75	1	12,036	0.01%
2020/06/29	0	0.00	5	40.77	40.75	-5	11,980	-0.04%
2020/06/24	0	0.00	2	41.00	40.95	-2	11,969	-0.02%
2020/06/23	1	41.25	2	41.30	41.25	-1	11,948	-0.01%
2020/06/22	1	42.40	1	41.25	41.25	0	11,901	0.00%
2020/06/19	3	41.72	1	41.60	41.35	2	11,909	0.02%
2020/06/18	0	0.00	3	41.32	41.40	-3	11,970	-0.03%
2020/06/17	6	41.23	1	41.40	40.95	5	12,031	0.04%
2020/06/16	2	40.40	3	40.48	40.70	-1	12,087	-0.01%
2020/06/15	2	39.28	1	39.90	39.40	1	12,332	0.01%
2020/06/12	3	39.23	4	38.60	39.30	-1	12,463	-0.01%
2020/06/10	0	0.00	2	41.38	41.70	-2	12,541	-0.02%
2020/06/09	9	41.58	3	41.67	41.00	6	12,650	0.05%
2020/06/08	0	0.00	5	41.25	40.85	-5	12,472	-0.04%
2020/06/05	1	40.90	1	41.20	40.90	0	12,897	0.00%
2020/06/04	6	40.88	2	41.13	40.85	4	13,067	0.03%
2020/06/03	1	41.60	10	41.97	42.10	-9	13,037	-0.07%
2020/06/02	1	41.95	3	41.97	41.70	-2	12,930	-0.02%
2020/06/01	1	40.50	4	39.79	40.55	-3	12,683	-0.02%
2020/05/29	4	38.70	0	0.00	39.95	4	12,475	0.03%
2020/05/28	5	38.89	4	38.84	38.60	1	12,399	0.01%
2020/05/27	2	38.20	0	0.00	37.60	2	12,113	0.02%
2020/05/26	5	38.01	0	0.00	37.90	5	12,229	0.04%
2020/05/25	0	0.00	1	36.60	37.55	-1	12,468	-0.01%
2020/05/22	0	0.00	1	38.60	37.35	-1	12,402	-0.01%
2020/05/20	0	0.00	1	37.65	37.80	-1	12,207	-0.01%
2020/05/18	1	37.40	1	37.00	36.95	0	12,157	0.00%
2020/05/15	1	39.70	1	39.05	38.40	0	12,003	0.00%
2020/05/14	0	0.00	2	39.95	39.15	-2	11,890	-0.02%
2020/05/13	8	40.61	5	40.47	40.55	3	11,850	0.03%
2020/05/12	2	40.95	0	0.00	40.55	2	12,061	0.02%
2020/05/11	2	40.90	1	40.50	40.85	1	12,049	0.01%
2020/05/08	4	40.73	0	0.00	40.70	4	11,921	0.03%
2020/05/07	0	0.00	2	41.85	41.95	-2	11,597	-0.02%
2020/05/05	2	42.85	1	41.95	42.00	1	11,485	0.01%
2020/05/04	0	0.00	3	41.57	41.80	-3	11,259	-0.03%
2020/04/30	1	40.90	7	40.71	40.80	-6	11,025	-0.05%
2020/04/29	3	40.50	0	0.00	40.30	3	10,904	0.03%
2020/04/28	5	40.07	3	40.20	39.75	2	10,784	0.02%
2020/04/27	0	0.00	3	38.55	38.65	-3	10,366	-0.03%
2020/04/24	1	37.35	1	37.20	37.30	0	10,092	0.00%
2020/04/23	1	37.05	1	36.85	36.60	0	9,900	0.00%
2020/04/22	1	35.95	10	36.00	36.95	-9	9,717	-0.09%
2020/04/21	12	35.85	12	37.41	35.70	0	9,526	0.00%
2020/04/20	17	36.79	14	36.97	37.50	3	9,273	0.03%
2020/04/16	1	35.75	1	35.00	35.10	0	8,806	0.00%
2020/04/15	0	0.00	1	33.60	33.75	-1	8,357	-0.01%
2020/04/08	1	32.20	10	32.50	32.50	-9	8,949	-0.10%
2020/04/07	8	33.03	8	32.76	32.80	0	8,900	0.00%
2020/04/06	1	31.05	0	0.00	31.30	1	8,739	0.01%
2020/03/30	0	0.00	5	29.90	29.95	-5	8,808	-0.06%
2020/03/27	2	29.75	7	29.38	29.00	-5	8,801	-0.06%
2020/03/26	2	29.70	5	30.05	30.10	-3	8,744	-0.03%
2020/03/24	18	29.46	10	29.23	29.10	8	8,576	0.09%
2020/03/20	10	27.55	13	28.15	28.40	-3	8,459	-0.04%
2020/03/19	7	26.26	36	26.77	25.85	-29	8,513	-0.34%
2020/03/18	0	0.00	3	28.17	27.50	-3	8,237	-0.04%
2020/03/17	7	27.23	4	27.55	27.00	3	8,057	0.04%
2020/03/16	7	29.81	5	29.08	28.75	2	7,850	0.03%
2020/03/13	2	29.83	3	29.07	30.20	-1	7,705	-0.01%
2020/03/11	41	35.58	15	35.52	34.50	26	7,255	0.36%
2020/03/10	1	34.85	5	34.75	35.15	-4	6,764	-0.06%
2020/03/09	20	33.33	5	33.97	32.45	15	6,540	0.23%
2020/03/06	0	0.00	1	34.30	34.45	-1	6,403	-0.02%
2020/03/05	0	0.00	3	34.12	34.10	-3	6,383	-0.05%
2020/03/03	3	33.02	0	0.00	33.00	3	6,295	0.05%
2020/03/02	5	33.08	7	32.28	32.55	-2	6,250	-0.03%
2020/02/27	9	34.18	3	33.60	33.00	6	6,202	0.10%
2020/02/26	2	35.03	3	34.08	34.80	-1	6,050	-0.02%
2020/02/25	2	33.50	7	32.77	33.60	-5	5,733	-0.09%
2020/02/24	1	32.95	0	0.00	33.00	1	5,674	0.02%
2020/02/20	5	34.55	0	0.00	34.45	5	5,563	0.09%
2020/02/19	1	34.80	2	34.85	34.75	-1	5,557	-0.02%
2020/02/18	5	34.70	0	0.00	34.80	5	5,584	0.09%
2020/02/17	0	0.00	1	34.70	34.55	-1	5,624	-0.02%
2020/02/14	2	34.90	0	0.00	34.95	2	5,613	0.04%
2020/02/13	9	35.84	4	35.50	35.00	5	5,576	0.09%
2020/02/12	0	0.00	1	33.45	33.80	-1	5,354	-0.02%
2020/02/07	1	33.60	0	0.00	33.05	1	5,485	0.02%
2020/02/06	5	33.80	0	0.00	34.00	5	5,502	0.09%
2020/02/05	0	0.00	1	33.70	33.75	-1	5,462	-0.02%
2020/01/31	4	35.05	0	0.00	34.15	4	5,387	0.07%
2020/01/30	1	36.10	0	0.00	36.00	1	5,441	0.02%
2020/01/13	2	39.73	2	39.70	39.70	0	6,312	0.00%
2020/01/09	1	39.80	0	0.00	39.40	1	6,519	0.02%
2020/01/06	2	40.13	1	40.00	39.90	1	7,035	0.01%
2020/01/02	3	43.70	3	43.47	42.75	0	7,238	0.00%
2019/12/31	20	41.58	0	0.00	41.65	20	7,322	0.27%
2019/12/27	1	42.25	1	42.20	41.35	0	7,669	0.00%
2019/12/26	21	42.32	2	42.35	42.00	19	7,832	0.24%
2019/12/24	0	0.00	3	41.53	41.65	-3	7,883	-0.04%
2019/12/23	2	41.35	0	0.00	41.25	2	7,908	0.03%
2019/12/20	1	41.15	0	0.00	41.15	1	7,907	0.01%
2019/12/19	0	0.00	2.4	40.63	40.80	-2.4	7,920	-0.03%
2019/12/18	2	40.25	0	0.00	40.20	2	7,939	0.03%
2019/12/17	1	41.35	1	41.65	40.50	0	8,126	0.00%
2019/12/16	0	0.00	1	41.20	41.00	-1	8,033	-0.01%
2019/12/05	1	39.65	0	0.00	39.40	1	8,762	0.01%
2019/12/03	1	39.20	0	0.00	39.50	1	9,121	0.01%
2019/12/02	0	0.00	1	38.60	39.00	-1	9,258	-0.01%
2019/11/29	1	40.50	0	0.00	39.65	1	9,350	0.01%
2019/11/26	0	0.00	2	39.95	39.95	-2	9,948	-0.02%
2019/11/22	1	39.70	0	0.00	39.70	1	10,423	0.01%
2019/11/19	1	40.65	0	0.00	40.75	1	11,840	0.01%
2019/11/13	0	0.00	4	40.70	40.50	-4	12,965	-0.03%
2019/11/06	0	0.00	2	43.10	42.00	-2	15,631	-0.01%
2019/11/05	2	42.70	0	0.00	42.75	2	15,919	0.01%
2019/11/04	3	41.95	0	0.00	41.75	3	16,127	0.02%
2019/10/29	0	0.00	2	43.30	41.95	-2	17,608	-0.01%
2019/10/28	0	0.00	1	43.55	43.10	-1	18,339	-0.01%
2019/10/25	7	43.76	0	0.00	43.35	7	18,774	0.04%
2019/10/24	3	44.03	1	43.60	44.10	2	18,821	0.01%
2019/10/23	1	43.90	1	43.85	43.00	0	19,290	0.00%
2019/10/22	2	43.83	2	43.50	43.70	0	20,332	0.00%
2019/10/21	0	0.00	2	43.05	43.15	-2	20,961	-0.01%
2019/10/18	3	43.37	0	0.00	43.30	3	21,070	0.01%
2019/10/16	2	43.20	5	43.15	42.75	-3	21,209	-0.01%
2019/10/15	5	42.70	1	43.15	42.65	4	21,148	0.02%
2019/10/14	7	43.17	26	43.77	42.90	-19	21,185	-0.09%
2019/10/08	2	43.63	4	42.49	42.40	-2	21,402	-0.01%
2019/10/07	23	43.55	11	43.50	42.45	12	21,383	0.06%
2019/10/04	0	0.00	1	42.00	41.85	-1	20,979	0.00%
2019/10/03	4	41.33	2	41.58	41.90	2	21,015	0.01%
2019/10/02	1	39.50	15	40.29	41.10	-14	21,005	-0.07%
2019/10/01	1	38.90	1	39.00	39.00	0	21,123	0.00%
2019/09/27	8	38.14	4	38.76	38.00	4	21,298	0.02%
2019/09/26	8	39.49	0	0.00	39.40	8	21,422	0.04%
2019/09/24	0	0.00	3	41.70	41.10	-3	22,596	-0.01%
2019/09/20	4	41.38	10	41.72	41.45	-6	22,956	-0.03%
2019/09/19	2	40.93	2	40.88	40.80	0	23,402	0.00%
2019/09/17	8	41.13	1	41.65	40.70	7	23,761	0.03%
2019/09/16	4	42.78	0	0.00	42.55	4	23,913	0.02%
2019/09/12	0	0.00	2	43.00	42.85	-2	24,520	-0.01%
2019/09/10	0	0.00	3	42.10	42.00	-3	25,918	-0.01%
2019/09/06	7	42.71	5	43.46	43.25	2	25,997	0.01%
2019/09/05	0	0.00	2	42.43	42.30	-2	25,903	-0.01%
2019/09/04	4	41.86	3	42.07	42.15	1	25,949	0.00%
2019/09/03	60	41.30	60	41.55	41.30	0	26,333	0.00%
2019/09/02	10	41.58	10	41.81	42.45	0	26,674	0.00%
2019/08/30	9	42.58	7	42.44	42.20	2	26,552	0.01%
2019/08/29	31	43.39	32	43.07	43.05	-1	26,357	0.00%
2019/08/28	4	43.20	0	0.00	42.90	4	26,289	0.02%
2019/08/27	155	44.80	154	43.70	43.70	1	26,151	0.00%	大買/大賣/
2019/08/26	5	44.00	10	44.10	44.00	-5	26,124	-0.02%
2019/08/23	9	44.87	82	44.93	44.90	-73	26,066	-0.28%
2019/08/22	21	45.59	13	45.96	44.85	8	25,859	0.03%
2019/08/21	83	44.15	12	43.44	44.55	71	25,391	0.28%
2019/08/20	29	43.47	28	43.79	42.80	1	25,310	0.00%
2019/08/19	50	43.55	52	44.08	43.55	-2	25,354	-0.01%
2019/08/16	2	43.83	1	43.65	43.45	1	25,543	0.00%
2019/08/15	5	42.91	4	42.83	42.90	1	25,530	0.00%
2019/08/14	1	45.10	1	44.95	43.75	0	25,824	0.00%
2019/08/13	3	43.13	12	43.08	43.70	-9	25,797	-0.03%
2019/08/12	1	42.70	3	42.87	42.40	-2	25,834	-0.01%
2019/08/08	87	42.01	13	41.02	42.30	74	25,657	0.29%
2019/08/07	63	39.51	63	39.80	39.20	0	25,226	0.00%
2019/08/06	7	38.31	121	39.00	39.05	-114	25,345	-0.45%	大賣/鉅額交易
2019/08/05	0	0.00	2	39.15	38.90	-2	25,307	-0.01%
2019/08/02	12	39.43	3	39.35	39.10	9	25,515	0.04%
2019/08/01	7	40.09	6	40.92	40.80	1	25,667	0.00%
2019/07/31	153	40.74	151	40.17	40.60	2	25,540	0.01%	大買/大賣/
2019/07/30	7	41.62	12	42.31	40.95	-5	25,754	-0.02%
2019/07/29	7	46.18	4	46.26	45.45	3	25,319	0.01%
2019/07/26	61	45.67	57	45.37	45.30	4	25,442	0.02%
2019/07/25	14	46.08	27	45.85	45.70	-13	25,583	-0.05%
2019/07/24	62	45.07	10	45.13	46.90	52	25,527	0.20%
2019/07/23	16	43.27	25	43.71	43.20	-9	24,542	-0.04%
2019/07/22	1	40.95	10	41.25	41.40	-9	23,868	-0.04%
2019/07/19	2	40.70	1	40.45	40.25	1	23,885	0.00%
2019/07/18	0	0.00	1	39.80	39.85	-1	23,960	0.00%
2019/07/17	3	40.35	3	40.60	40.80	0	24,172	0.00%
2019/07/15	0	0.00	2	41.30	41.90	-2	25,003	-0.01%
2019/07/12	12	41.38	1	41.60	41.00	11	25,090	0.04%
2019/07/11	2	41.75	12	41.43	41.45	-10	25,498	-0.04%
2019/07/10	4	40.69	4	40.43	40.80	0	25,661	0.00%
2019/07/08	3	40.08	1	40.85	40.20	2	26,796	0.01%
2019/07/05	15	41.10	3	40.57	40.55	12	26,878	0.04%
2019/07/04	2	40.88	1	40.75	41.15	1	26,671	0.00%
2019/07/03	1	41.30	10	41.50	41.00	-9	26,902	-0.03%
2019/07/02	8	42.55	6	42.92	42.80	2	26,904	0.01%
2019/07/01	1	41.35	6	42.03	42.25	-5	26,499	-0.02%
2019/06/28	3	38.80	3	38.53	38.45	0	26,440	0.00%
2019/06/26	0	0.00	6	38.07	38.95	-6	26,184	-0.02%
2019/06/25	11	39.18	25	38.57	38.10	-14	25,692	-0.05%
2019/06/21	14	39.38	4	39.29	38.00	10	25,449	0.04%
2019/06/20	21	39.05	3	38.75	39.00	18	25,223	0.07%
2019/06/19	8	37.68	6	37.67	37.90	2	25,180	0.01%
2019/06/18	1	36.50	13	36.47	35.35	-12	24,982	-0.05%
2019/06/17	1	35.40	1	35.00	35.60	0	24,647	0.00%
2019/06/14	2	35.75	0	0.00	35.10	2	24,735	0.01%
2019/06/13	2	35.53	1	35.85	35.95	1	24,689	0.00%
2019/06/12	1	35.60	0	0.00	35.55	1	24,771	0.00%
2019/06/11	16	36.27	5	36.03	36.15	11	24,897	0.04%
2019/06/10	2	34.00	4	34.78	35.90	-2	24,438	-0.01%
2019/06/06	2	32.53	2	32.30	32.80	0	24,129	0.00%
2019/06/04	1	33.15	11	32.72	32.45	-10	24,182	-0.04%
2019/05/31	11	33.62	5	33.25	33.60	6	24,420	0.02%
2019/05/30	5	32.70	0	0.00	32.55	5	24,453	0.02%
2019/05/28	2	33.25	3	33.32	32.60	-1	25,141	0.00%
2019/05/27	1	31.45	3	32.45	32.50	-2	25,170	-0.01%
2019/05/24	3	33.73	3	34.02	32.20	0	25,386	0.00%
2019/05/23	9	33.02	13	32.85	32.95	-4	25,066	-0.02%
2019/05/22	3	34.75	3	35.20	34.25	0	24,779	0.00%
2019/05/21	8	35.34	18	35.25	35.60	-10	24,518	-0.04%
2019/05/20	2	36.20	14	34.86	34.35	-12	24,024	-0.05%
2019/05/17	0	0.00	6	37.98	36.00	-6	23,691	-0.03%
2019/05/16	0	0.00	8	39.75	39.70	-8	23,149	-0.03%
2019/05/15	30	42.53	7	42.73	41.95	23	22,880	0.10%
2019/05/14	4	40.94	4	41.65	42.50	0	22,821	0.00%
2019/05/13	1	41.30	1	41.15	40.10	0	22,711	0.00%
2019/05/10	2	40.70	3	40.72	40.80	-1	22,735	0.00%
2019/05/09	16	43.25	3	42.22	40.00	13	22,433	0.06%
2019/05/08	1	43.25	2	42.58	42.65	-1	21,888	0.00%
2019/05/07	17	44.50	7	44.66	42.85	10	21,520	0.05%
2019/05/06	3	42.73	4	43.84	44.40	-1	20,771	0.00%
2019/05/03	2	43.98	8	44.18	44.05	-6	20,311	-0.03%
2019/05/02	5	42.87	7	43.13	42.85	-2	19,694	-0.01%
2019/04/30	7	41.54	9	41.07	42.80	-2	19,425	-0.01%
2019/04/29	3	40.00	0	0.00	40.00	3	18,879	0.02%
2019/04/26	2	40.35	0	0.00	39.80	2	18,621	0.01%
2019/04/25	1	40.40	1	40.50	41.20	0	18,384	0.00%
2019/04/24	7	41.13	4	41.08	40.70	3	18,213	0.02%
2019/04/23	3	40.37	2	40.28	40.30	1	17,968	0.01%
2019/04/22	7	41.34	7	41.50	41.75	0	17,814	0.00%
2019/04/19	10	44.26	8	43.52	42.00	2	17,647	0.01%
2019/04/18	6	42.96	38	42.92	42.80	-32	16,714	-0.19%
2019/04/17	10	43.34	6	43.54	43.25	4	16,338	0.02%
2019/04/16	8	41.37	4	41.28	41.50	4	15,775	0.03%
2019/04/15	36	41.95	2	42.40	42.90	34	15,316	0.22%
2019/04/12	4	37.96	20	38.90	39.15	-16	14,558	-0.11%
2019/04/11	10	37.02	6	37.23	37.00	4	13,796	0.03%
2019/04/10	12	35.74	0	0.00	35.80	12	13,578	0.09%
2019/04/09	11	37.65	6	36.61	36.00	5	13,459	0.04%
2019/04/08	2	36.10	3	36.68	36.70	-1	13,052	-0.01%
2019/04/03	3	36.07	6	35.96	35.70	-3	12,792	-0.02%
2019/04/02	5	36.10	9	35.77	35.50	-4	12,819	-0.03%
2019/04/01	4	34.81	5	34.45	34.95	-1	12,422	-0.01%
2019/03/29	7	34.64	7	34.42	34.20	0	12,350	0.00%
2019/03/28	0	0.00	1	34.95	34.55	-1	12,263	-0.01%
2019/03/27	6	34.91	6	34.90	34.65	0	12,117	0.00%
2019/03/26	2	35.45	4	34.56	34.40	-2	12,030	-0.02%
2019/03/25	6	35.10	7	35.34	35.20	-1	11,929	-0.01%
2019/03/22	12	35.96	7	35.26	35.20	5	11,773	0.04%
2019/03/21	13	34.18	14	35.16	36.45	-1	11,187	-0.01%
2019/03/20	0	0.00	3	32.95	33.15	-3	10,221	-0.03%
2019/03/19	146	33.19	143	32.61	32.60	3	10,131	0.03%	大買/大賣/
2019/03/18	1	32.35	7	32.32	32.80	-6	9,959	-0.06%
2019/03/15	9	32.34	9	32.81	32.00	0	9,958	0.00%
2019/03/14	9	33.49	3	33.67	33.35	6	9,769	0.06%
2019/03/13	3	32.57	1	32.65	32.90	2	9,497	0.02%
2019/03/12	10	32.38	4	32.73	32.35	6	9,430	0.06%
2019/03/11	5	32.48	3	32.47	32.75	2	9,247	0.02%
2019/03/08	20	32.09	30	32.41	32.40	-10	9,305	-0.11%
2019/03/07	12	31.90	2	33.00	31.70	10	9,212	0.11%
2019/03/06	3	33.02	3	32.98	32.55	0	9,038	0.00%
2019/03/05	6	33.71	18	33.34	32.50	-12	8,940	-0.13%
2019/03/04	7	34.38	7	34.59	34.60	0	8,668	0.00%
2019/02/27	12	33.59	1	33.00	33.65	11	8,208	0.13%
2019/02/26	3	32.97	2	32.80	32.65	1	7,623	0.01%
2019/02/25	9	31.86	9	31.54	32.60	0	7,160	0.00%
2019/02/19	0	0.00	3	29.75	30.10	-3	6,514	-0.05%
2019/02/18	5	30.25	2	30.30	30.35	3	6,402	0.05%
2019/02/15	0	0.00	2	29.15	28.95	-2	6,161	-0.03%
2019/02/13	0	0.00	6	29.00	29.10	-6	5,835	-0.10%
2019/02/12	0	0.00	1	28.20	27.70	-1	5,516	-0.02%
2019/01/30	1	25.25	0	0.00	25.05	1	4,825	0.02%
2019/01/14	5	26.55	5	26.90	26.20	0	4,274	0.00%
2019/01/03	0	0.00	2	24.85	24.95	-2	3,699	-0.05%
2019/01/02	2	25.85	0	0.00	25.65	2	3,744	0.05%
2018/12/26	0	0.00	2	25.35	24.65	-2	3,569	-0.06%
2018/12/25	1	25.40	1	25.80	25.50	0	3,481	0.00%
2018/12/24	4	25.98	5	26.15	26.30	-1	3,306	-0.03%
2018/12/22	3	24.78	6	24.90	25.15	-3	3,061	-0.10%
2018/12/21	6	23.84	0	0.00	24.10	6	3,010	0.20%
2018/12/18	0	0.00	1	24.55	24.30	-1	3,002	-0.03%
2018/12/17	2	25.00	3	25.02	24.75	-1	2,934	-0.03%
2018/12/14	2	24.95	10	24.70	25.10	-8	2,794	-0.29%
2018/12/13	10	24.60	0	0.00	24.20	10	2,719	0.37%
2018/12/12	0	0.00	2	24.35	24.25	-2	2,699	-0.07%
2018/12/11	0	0.00	1	24.15	24.10	-1	2,677	-0.04%
2018/12/10	7	24.02	5	24.20	24.55	2	2,628	0.08%
2018/12/03	1	24.80	1	24.50	24.90	0	2,341	0.00%
2018/11/28	2	22.50	0	0.00	22.50	2	2,059	0.10%
2018/11/27	0	0.00	5	21.85	22.05	-5	2,185	-0.23%
2018/11/20	0	0.00	5	22.20	22.00	-5	2,474	-0.20%
2018/11/19	5	22.80	0	0.00	22.80	5	2,428	0.21%
2018/10/26	0	0.00	3	20.23	20.25	-3	2,516	-0.12%
2018/10/23	3	21.50	0	0.00	21.10	3	2,624	0.11%
2018/10/02	1	28.35	0	0.00	27.95	1	2,632	0.04%
2018/09/27	0	0.00	2	26.75	26.75	-2	2,543	-0.08%
2018/09/25	0	0.00	2	27.90	27.90	-2	2,447	-0.08%
2018/09/21	2	27.95	0	0.00	28.00	2	2,424	0.08%
2018/09/14	0	0.00	1	28.35	28.40	-1	2,452	-0.04%
2018/09/13	1	27.90	0	0.00	28.20	1	2,454	0.04%
2018/09/10	0	0.00	5	27.10	27.05	-5	2,687	-0.19%
2018/09/06	1	28.25	0	0.00	28.25	1	2,696	0.04%
2018/09/03	4	29.48	4	29.25	28.60	0	2,875	0.00%
2018/08/31	2	28.75	1	28.90	29.25	1	2,797	0.04%
2018/08/29	2	28.30	0	0.00	28.40	2	2,701	0.07%
2018/08/10	2	29.05	0	0.00	29.15	2	3,206	0.06%
2018/08/09	0.2	28.65	0	0.00	28.80	0.2	3,120	0.01%
2018/08/06	3	28.95	1	29.10	28.95	2	3,107	0.06%
2018/08/01	5	29.60	0	0.00	29.30	5	3,200	0.16%
2018/07/25	0	0.00	3	28.23	28.00	-3	3,050	-0.10%
2018/07/23	0	0.00	3	27.40	27.30	-3	3,052	-0.10%
2018/07/20	3	27.85	0	0.00	27.60	3	3,053	0.10%
2018/07/18	0	0.00	1	28.40	28.25	-1	3,068	-0.03%
2018/07/17	1	27.45	0	0.00	27.90	1	3,004	0.03%
2018/07/13	0.2	28.25	0	0.00	28.00	0.2	2,996	0.01%
2018/07/10	0	0.00	2	28.20	27.70	-2	3,014	-0.07%
2018/07/04	7	27.55	0	0.00	27.60	7	2,968	0.24%
2018/06/25	0	0.00	2	29.60	29.50	-2	2,989	-0.07%
2018/06/14	0	0.00	2	30.78	30.60	-2	2,873	-0.07%
2018/06/12	0	0.00	3	30.95	31.35	-3	2,876	-0.10%
2018/06/08	0	0.00	3	32.10	31.65	-3	2,811	-0.11%
2018/06/07	2	31.05	1	31.00	31.35	1	2,678	0.04%
2018/06/06	0	0.00	2	31.35	31.40	-2	2,640	-0.08%
2018/06/04	7	32.22	11	32.02	31.65	-4	2,549	-0.16%
2018/06/01	2	29.90	0	0.00	30.30	2	2,257	0.09%
2018/05/31	0	0.00	1	29.05	28.85	-1	2,139	-0.05%
2018/05/29	0	0.00	5	29.05	28.75	-5	2,157	-0.23%
2018/05/25	10	29.45	0	0.00	29.50	10	2,242	0.45%
2018/05/22	0	0.00	10	29.05	29.25	-10	2,352	-0.43%
2018/05/14	0	0.00	3	27.90	27.95	-3	2,503	-0.12%
2018/05/11	3	27.85	1	28.15	27.75	2	2,518	0.08%
2018/05/07	2	27.40	14	28.00	28.00	-12	2,537	-0.47%
2018/05/02	1	27.00	0	0.00	27.05	1	2,866	0.03%
2018/04/30	0	0.00	5	26.20	27.05	-5	2,888	-0.17%
2018/04/27	0	0.00	2	26.30	26.20	-2	2,909	-0.07%
2018/04/26	5	26.35	2	26.35	26.10	3	2,923	0.10%
2018/04/25	1	26.25	0	0.00	26.80	1	2,926	0.03%
2018/04/24	1	26.40	0	0.00	26.25	1	2,944	0.03%
2018/04/19	10	27.70	0	0.00	28.00	10	3,007	0.33%
2018/04/13	0	0.00	1	28.70	28.70	-1	3,268	-0.03%
2018/04/11	2	29.10	0	0.00	28.80	2	3,421	0.06%
2018/04/10	3	28.95	0	0.00	28.90	3	3,501	0.09%
2018/03/14	0	0.00	3	30.90	30.70	-3	5,500	-0.05%
2018/03/13	5	30.18	3	30.23	30.20	2	5,568	0.04%
2018/02/27	5	29.75	7	30.01	29.55	-2	9,780	-0.02%
2018/02/26	1	29.20	0	0.00	29.25	1	10,582	0.01%
2018/02/23	2	29.70	0	0.00	29.70	2	11,142	0.02%
2018/02/06	1	26.90	5	26.90	27.00	-4	11,193	-0.04%
2018/02/05	2	29.65	1	29.55	29.85	1	11,112	0.01%
2018/02/02	3	30.45	0	0.00	30.30	3	11,130	0.03%
2018/02/01	0	0.00	1	30.65	30.55	-1	11,193	-0.01%
2018/01/31	0	0.00	2	31.00	30.95	-2	11,212	-0.02%
2018/01/30	2	30.20	3	30.35	30.20	-1	11,213	-0.01%
2018/01/29	4	31.33	0	0.00	30.90	4	11,289	0.04%
2018/01/26	1	31.80	0	0.00	31.60	1	11,299	0.01%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/22	2	30.20	0	0.00	30.25	2	11,088	0.02%
2018/01/18	0	0.00	3	30.40	30.30	-3	11,552	-0.03%
2018/01/15	0	0.00	4	30.88	31.00	-4	11,592	-0.03%
2018/01/12	0	0.00	1	30.75	30.65	-1	11,600	-0.01%
2018/01/11	4	29.84	0	0.00	29.90	4	11,760	0.03%
2018/01/10	1	30.30	0	0.00	30.20	1	11,766	0.01%
2018/01/09	1	31.55	0	0.00	31.30	1	11,798	0.01%
2018/01/08	6	31.42	0	0.00	31.00	6	11,802	0.05%
2018/01/04	4	32.43	1	32.20	32.20	3	11,692	0.03%
2018/01/02	5	32.86	2	33.50	33.50	3	11,490	0.03%