奇鋐 (3017)-兆豐-內湖券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
652
漲跌
▲2
漲幅
+0.31%
成交量
4,673張
產業
上市電腦週邊類股
1390人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－兆豐-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-內湖券商分點個股進出
兆豐-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	652.00	0	0.00	652.00	1	8,787	0.01%
2024/11/21	3.1	653.62	3	667.00	650.00	0.1	8,794	0.00%
2024/11/20	0	0.00	0	671.00	666.00	0	8,739	0.00%
2024/11/19	2	651.50	1	652.00	648.00	1	8,678	0.01%
2024/11/18	1	642.97	1	648.00	638.00	0	8,666	0.00%
2024/11/15	1	648.15	1	650.00	648.00	0	8,686	0.00%
2024/11/14	1	677.00	1	681.00	685.00	0	8,603	0.00%
2024/11/12	0	668.00	0	0.00	661.00	0	8,600	0.00%
2024/11/11	0	0.00	1	686.00	687.00	-1	8,679	-0.01%
2024/11/08	0	685.00	0	0.00	687.00	0	8,908	0.00%
2024/11/07	1	673.06	1	676.00	675.00	0	8,928	0.00%
2024/11/06	1	672.00	2.1	671.00	674.00	-1.1	9,048	-0.01%
2024/11/05	0	0.00	1	649.00	656.00	-1	9,102	-0.01%
2024/10/30	0	0.00	0.1	639.00	638.00	-0.1	9,452	0.00%
2024/10/29	1	621.00	1	627.00	626.00	0	9,442	0.00%
2024/10/28	1	648.00	0.3	647.00	648.00	0.7	9,479	0.01%
2024/10/25	0	0.00	1.1	660.82	664.00	-1.1	9,594	-0.01%
2024/10/24	2	658.98	0	0.00	656.00	2	9,717	0.02%
2024/10/23	0	0.00	1	686.00	686.00	-1	9,716	-0.01%
2024/10/22	0	0.00	1.2	677.83	683.00	-1.2	9,770	-0.01%
2024/10/21	2	682.06	1	686.00	677.00	1	9,929	0.01%
2024/10/18	0.1	692.00	1.1	681.91	681.00	-1	9,928	-0.01%
2024/10/17	0.1	669.67	0.1	680.00	679.00	0.1	9,875	0.00%
2024/10/16	1	679.00	0	0.00	676.00	1	9,839	0.01%
2024/10/15	0.1	676.00	3	659.22	679.00	-2.9	9,765	-0.03%
2024/10/14	9	643.67	8.2	647.80	647.00	0.8	9,618	0.01%
2024/10/11	1.4	633.22	2	631.00	629.00	-0.7	9,518	-0.01%
2024/10/09	5	611.40	0	0.00	605.00	5	9,430	0.05%
2024/10/07	2	614.00	0	0.00	611.00	2	9,508	0.02%
2024/10/04	1	606.00	4	606.75	604.00	-3	9,569	-0.03%
2024/10/01	2	600.50	0	603.00	585.00	2	9,538	0.02%
2024/09/30	1	596.12	0	0.00	590.00	1	9,546	0.01%
2024/09/27	3	621.67	3	620.00	624.00	0	9,580	0.00%
2024/09/26	5	615.80	9	618.21	617.00	-4	9,521	-0.04%
2024/09/25	7	587.14	7	581.71	581.00	0	9,391	0.00%
2024/09/24	0	0.00	1	562.00	571.00	-1	9,505	-0.01%
2024/09/23	1	577.00	0.1	577.00	569.00	0.9	9,638	0.01%
2024/09/20	0	560.00	0	0.00	558.00	0	9,714	0.00%
2024/09/19	0	0.00	1	555.00	561.00	-1	9,725	-0.01%
2024/09/18	0	533.00	0	0.00	537.00	0	9,727	0.00%
2024/09/16	1	545.00	0	0.00	544.00	1	9,880	0.01%
2024/09/11	1	521.00	1	513.00	521.00	0	10,131	0.00%
2024/09/06	0	518.00	0	0.00	511.00	0	10,293	0.00%
2024/09/05	0	515.00	0	0.00	525.00	0	10,445	0.00%
2024/09/04	1.3	529.13	0	0.00	515.00	1.3	10,535	0.01%
2024/09/03	2.1	575.06	0	0.00	570.00	2.1	10,746	0.02%
2024/09/02	0	596.00	0	0.00	574.00	0	11,001	0.00%
2024/08/30	1	601.00	0	0.00	606.00	1	11,077	0.01%
2024/08/29	0	600.00	0	0.00	598.00	0	11,180	0.00%
2024/08/28	2	609.00	2	614.00	613.00	0	11,380	0.00%
2024/08/26	1	627.00	1	613.00	610.00	0	12,087	0.00%
2024/08/23	5	601.00	7	596.00	612.00	-2	12,207	-0.02%
2024/08/22	0	0.00	1	602.00	606.00	-1	12,376	-0.01%
2024/08/21	2	606.02	1	605.00	606.00	1	12,550	0.01%
2024/08/20	0	615.00	0	0.00	616.00	0	12,677	0.00%
2024/08/19	2	614.02	1	613.00	617.00	1	13,002	0.01%
2024/08/16	2	627.00	3	626.67	626.00	-1	13,020	-0.01%
2024/08/14	1	601.92	1	597.00	597.00	0	13,050	0.00%
2024/08/13	0.1	588.00	0	0.00	587.00	0.1	13,090	0.00%
2024/08/12	17.1	586.21	15	587.00	585.00	2.1	13,261	0.02%
2024/08/09	12.1	562.47	12	574.67	568.00	0.1	13,265	0.00%
2024/08/08	5	531.40	5	532.00	530.00	0	13,279	0.00%
2024/08/07	3	549.00	3	558.00	559.00	0	13,372	0.00%
2024/08/06	3.3	529.52	3	521.33	526.00	0.3	13,320	0.00%
2024/08/05	1	535.00	0	0.00	535.00	1	13,321	0.01%
2024/08/02	3.4	614.40	1	620.00	594.00	2.4	13,328	0.02%
2024/07/31	1.1	644.75	1	648.00	636.00	0.1	13,522	0.00%
2024/07/30	1	632.00	1	614.00	639.00	0	13,649	0.00%
2024/07/29	3.2	609.45	3	606.00	590.00	0.2	13,671	0.00%
2024/07/26	3.4	624.65	3	631.67	613.00	0.4	13,774	0.00%
2024/07/23	1	649.17	2	657.50	669.00	-1	13,851	-0.01%
2024/07/22	2.3	639.79	1	638.00	634.00	1.3	14,176	0.01%
2024/07/19	0	686.00	0	0.00	687.00	0	14,317	0.00%
2024/07/18	1.3	675.12	0	0.00	675.00	1.3	14,376	0.01%
2024/07/17	0	701.00	0	0.00	690.00	0	14,464	0.00%
2024/07/16	0	697.33	0	0.00	691.00	0	14,676	0.00%
2024/07/15	0.2	698.56	0	0.00	702.00	0.2	15,026	0.00%
2024/07/12	0.2	706.90	0	0.00	709.00	0.2	15,342	0.00%
2024/07/11	0.3	716.05	0	0.00	714.00	0.3	15,505	0.00%
2024/07/09	0	735.00	0	0.00	727.00	0	15,715	0.00%
2024/07/08	0	742.33	0.3	747.67	745.00	-0.3	15,867	0.00%
2024/07/05	0	0.00	0.1	754.00	764.00	-0.1	15,903	0.00%
2024/07/04	0	750.00	0	0.00	752.00	0	15,925	0.00%
2024/07/02	0	0.00	1.3	747.69	752.00	-1.3	16,092	-0.01%
2024/07/01	6	768.00	6.1	764.49	743.00	-0.1	16,180	0.00%
2024/06/28	2.1	760.42	3.1	756.32	765.00	-1	16,184	-0.01%
2024/06/27	7	745.14	5	740.80	736.00	2	16,099	0.01%
2024/06/26	5	720.20	6	732.33	740.00	-1	16,067	-0.01%
2024/06/25	0	693.29	0.2	695.00	701.00	-0.1	16,091	0.00%
2024/06/24	0.2	717.14	0	0.00	714.00	0.2	16,098	0.00%
2024/06/21	3.3	725.59	0	0.00	731.00	3.3	16,231	0.02%
2024/06/20	1	726.00	15	731.40	740.00	-14	16,114	-0.09%
2024/06/19	2	716.60	0.1	716.00	704.00	1.9	16,068	0.01%
2024/06/18	10.1	720.93	0.4	713.50	713.00	9.7	16,064	0.06%
2024/06/17	2.1	738.42	12.2	745.55	723.00	-10	16,231	-0.06%
2024/06/14	1	724.98	5	733.20	739.00	-4	16,351	-0.02%
2024/06/13	8.4	707.62	7.2	710.89	712.00	1.2	16,374	0.01%
2024/06/12	14	658.91	4	654.50	688.00	10	16,554	0.06%
2024/06/11	1	652.00	1	665.00	665.00	0	16,612	0.00%
2024/06/07	14.4	650.24	14	650.07	620.00	0.4	16,898	0.00%
2024/06/06	5.2	675.41	4	664.00	660.00	1.2	16,971	0.01%
2024/06/05	4.3	717.37	0.1	708.90	685.00	4.2	16,966	0.02%
2024/06/04	2	727.50	3	733.00	721.00	-1	17,070	-0.01%
2024/06/03	2	773.36	3	775.33	736.00	-1	17,277	-0.01%
2024/05/31	0	774.00	2	773.97	769.00	-2	17,343	-0.01%
2024/05/30	1.2	802.33	1.2	800.45	781.00	0	16,912	0.00%
2024/05/29	2	810.00	1.1	805.45	811.00	0.9	16,902	0.01%
2024/05/28	2.1	777.06	1.2	767.50	783.00	0.9	16,938	0.01%
2024/05/23	0	715.00	3	699.57	708.00	-3	16,910	-0.02%
2024/05/21	0	645.00	1	641.00	650.00	-1	16,800	-0.01%
2024/05/20	1	657.00	1	663.00	638.00	0	16,830	0.00%
2024/05/17	1	666.00	1.1	659.90	660.00	-0.1	16,839	0.00%
2024/05/16	2.1	668.81	1.1	652.71	651.00	1	16,884	0.01%
2024/05/15	5	656.00	5	660.00	644.00	0	16,784	0.00%
2024/05/14	15	634.60	16	628.75	645.00	-1	16,719	-0.01%
2024/05/13	12	653.92	12	630.83	626.00	0	16,823	0.00%
2024/05/10	0.1	640.31	0	0.00	638.00	0.1	16,855	0.00%
2024/05/09	7	662.29	7	654.14	654.00	0	17,255	0.00%
2024/05/08	7	671.29	5	671.80	663.00	2	17,262	0.01%
2024/05/07	3	661.33	3	664.67	674.00	0	17,568	0.00%
2024/05/06	4	677.75	3.3	684.82	662.00	0.7	17,471	0.00%
2024/05/03	7	652.00	10.2	662.02	662.00	-3.2	17,273	-0.02%
2024/05/02	4	647.25	6	639.33	656.00	-2	17,248	-0.01%
2024/04/30	4.2	651.71	5	652.60	654.00	-0.9	17,183	0.00%
2024/04/29	2	633.00	2	635.00	626.00	0	17,187	0.00%
2024/04/26	8	649.00	5	648.60	642.00	3	17,374	0.02%
2024/04/25	2.1	627.88	1	632.00	620.00	1.1	17,079	0.01%
2024/04/24	11.2	621.81	10	627.00	634.00	1.2	16,953	0.01%
2024/04/23	2.2	571.14	3.3	581.18	577.00	-1.1	17,056	-0.01%
2024/04/22	5.5	584.62	8	590.25	567.00	-2.5	16,992	-0.01%
2024/04/19	15.1	636.82	13	638.08	630.00	2.1	16,950	0.01%
2024/04/18	14.1	681.58	14	684.86	680.00	0.1	16,936	0.00%
2024/04/17	3	621.67	5.1	632.89	638.00	-2.1	16,835	-0.01%
2024/04/16	2.3	600.57	2.2	600.32	606.00	0.1	16,828	0.00%
2024/04/15	3	620.33	3	624.33	616.00	0	16,832	0.00%
2024/04/12	1	603.00	3.1	624.84	628.00	-2.1	16,897	-0.01%
2024/04/11	1	567.00	3.1	583.41	584.00	-2.1	16,653	-0.01%
2024/04/10	3	566.33	1	566.00	555.00	2	16,608	0.01%
2024/04/09	2	573.00	3	581.33	577.00	-1	16,586	-0.01%
2024/04/08	2	561.24	3	568.00	570.00	-1	16,528	-0.01%
2024/04/03	15.1	556.67	14	549.93	546.00	1.1	16,589	0.01%
2024/04/02	3.2	536.56	2	537.50	533.00	1.2	16,497	0.01%
2024/04/01	5.1	561.49	1	558.00	554.00	4.1	16,476	0.02%
2024/03/29	0	0.00	1	553.00	546.00	-1	16,382	-0.01%
2024/03/28	2	529.50	3	536.33	542.00	-1	16,272	-0.01%
2024/03/27	9	532.56	8	538.50	534.00	1	16,176	0.01%
2024/03/26	12.1	544.07	14	550.86	541.00	-1.9	16,093	-0.01%
2024/03/25	3	586.00	2.2	584.73	583.00	0.8	15,929	0.01%
2024/03/22	3.1	588.32	3	590.33	589.00	0.1	15,868	0.00%
2024/03/21	2	591.00	1.2	581.17	585.00	0.8	15,767	0.01%
2024/03/20	23.2	579.11	22	573.64	567.00	1.2	15,677	0.01%
2024/03/19	6.2	607.95	6	612.00	569.00	0.2	15,465	0.00%
2024/03/18	9	619.11	7.1	621.58	623.00	1.9	15,226	0.01%
2024/03/15	2.1	561.86	3	573.00	599.00	-0.9	15,013	-0.01%
2024/03/14	3	565.97	0.1	557.00	556.00	2.9	14,674	0.02%
2024/03/13	8.3	641.07	7	631.14	617.00	1.3	14,414	0.01%
2024/03/12	6	617.17	5	613.40	643.00	1	13,964	0.01%
2024/03/11	17	607.76	16	601.75	585.00	1	13,651	0.01%
2024/03/08	3.2	586.43	7	602.14	574.00	-3.9	13,426	-0.03%
2024/03/07	6.1	617.08	5	609.40	599.00	1.1	13,269	0.01%
2024/03/06	19	622.11	18	627.50	630.00	1	12,946	0.01%
2024/03/05	4	562.50	5	568.40	585.00	-1	12,713	-0.01%
2024/03/04	3	557.67	2	560.50	554.00	1	12,560	0.01%
2024/03/01	2	543.50	2	540.00	539.00	0	12,472	0.00%
2024/02/29	3	531.67	1	538.00	532.00	2	12,399	0.02%
2024/02/27	0	514.00	0	0.00	508.00	0	12,167	0.00%
2024/02/26	0	494.50	1	489.00	500.00	-1	12,143	-0.01%
2024/02/23	0	503.50	0	0.00	498.50	0	12,107	0.00%
2024/02/22	3	524.67	1.1	525.09	520.00	1.9	12,045	0.02%
2024/02/21	0.1	492.00	0	0.00	495.00	0.1	12,019	0.00%
2024/02/19	0.1	506.00	0	0.00	486.00	0.1	11,954	0.00%
2024/02/16	2	538.50	5	515.20	510.00	-3	12,023	-0.02%
2024/02/05	1.4	493.21	1	485.50	485.50	0.4	11,947	0.00%
2024/02/02	3.5	478.23	5	478.90	478.00	-1.5	11,799	-0.01%
2024/02/01	23.2	445.60	23	448.85	457.50	0.2	11,601	0.00%
2024/01/31	3	419.00	0.1	418.00	425.50	2.9	11,272	0.03%
2024/01/30	2	409.25	2.1	426.82	429.50	-0.1	11,110	0.00%
2024/01/29	1	389.00	1	385.00	390.50	0	10,854	0.00%
2024/01/25	1	390.50	1	392.00	389.50	0	10,898	0.00%
2024/01/23	0	0.00	1	382.50	386.50	-1	10,805	-0.01%
2024/01/22	1	355.00	0.1	380.50	380.50	1	10,603	0.01%
2024/01/19	0	0.00	1	344.00	346.00	-1	10,366	-0.01%
2024/01/18	2	345.75	2	341.00	334.50	0	10,347	0.00%
2024/01/17	0	0.00	1	352.00	343.50	-1	10,285	-0.01%
2024/01/16	2	342.50	1	337.50	343.00	1	10,244	0.01%
2024/01/15	21	339.29	21	338.14	334.00	0	10,224	0.00%
2024/01/12	5	350.40	4.1	351.43	350.00	1	10,164	0.01%
2024/01/11	13	338.31	16	336.44	346.50	-3	9,909	-0.03%
2024/01/10	14	325.89	15	322.10	329.00	-1	9,844	-0.01%
2024/01/09	1	308.00	1	310.50	315.00	0	9,708	0.00%
2024/01/08	2	309.00	3	315.67	301.50	-1	9,633	-0.01%
2024/01/03	2	327.50	1	332.00	329.00	1	9,628	0.01%
2024/01/02	2	334.00	27	332.30	329.50	-25	9,615	-0.26%
2023/12/29	32	335.44	7.1	332.86	336.50	24.9	9,631	0.26%
2023/12/28	1	324.00	0	0.00	318.00	1	9,477	0.01%
2023/12/27	0	0.00	2	327.25	324.50	-2	9,478	-0.02%
2023/12/26	10	311.00	11	306.64	311.00	-1	9,542	-0.01%
2023/12/25	11	309.68	11	309.59	309.50	0	9,822	0.00%
2023/12/15	1	304.00	1	305.50	298.00	0	10,803	0.00%
2023/12/14	0	0.00	1	309.00	306.00	-1	10,986	-0.01%
2023/12/13	0.1	302.00	0	0.00	300.50	0.1	11,067	0.00%
2023/12/11	0	0.00	8	307.50	308.00	-8	11,153	-0.07%
2023/12/08	2	305.75	2	304.50	304.50	0	11,191	0.00%
2023/12/04	1	288.50	0	0.00	290.50	1	11,225	0.01%
2023/12/01	6	305.00	0	0.00	302.50	6	11,216	0.05%
2023/11/30	22	301.43	20	301.50	308.00	2	11,223	0.02%
2023/11/28	2	300.50	2	298.00	300.50	0	11,199	0.00%
2023/11/27	2.2	305.68	0	0.00	298.00	2.2	11,295	0.02%
2023/11/24	0	0.00	0.1	324.00	322.50	-0.1	11,225	0.00%
2023/11/21	1	334.00	1	327.50	327.00	0	11,394	0.00%
2023/11/20	10	318.30	11	320.73	329.50	-1	11,601	-0.01%
2023/11/16	2	312.00	1	316.00	316.00	1	11,591	0.01%
2023/11/15	19	331.39	70	332.10	313.50	-51	11,587	-0.44%
2023/11/14	36	326.47	37	325.82	325.00	-1	11,556	-0.01%
2023/11/13	18	315.64	18	314.97	318.50	0	11,586	0.00%
2023/11/10	2	317.75	1	318.50	314.50	1	11,647	0.01%
2023/11/09	2	318.25	0	0.00	316.50	2	11,745	0.02%
2023/11/07	4	309.75	4	311.88	311.00	0	11,949	0.00%
2023/11/06	14	313.75	16	308.69	315.00	-2	12,182	-0.02%
2023/11/03	2	298.25	1	300.50	297.00	1	12,505	0.01%
2023/10/31	41	292.72	39	289.23	283.50	2	13,293	0.02%
2023/10/30	16	300.88	16	298.50	298.50	0	13,521	0.00%
2023/10/27	15	301.97	15	296.50	296.50	0	13,680	0.00%
2023/10/26	51	307.06	41	305.06	301.50	10	13,925	0.07%
2023/10/25	1	318.50	1	314.50	313.00	0	14,064	0.00%
2023/10/24	30	302.23	31.3	305.61	318.00	-1.3	14,224	-0.01%
2023/10/23	12	305.79	11	308.27	297.00	1	14,195	0.01%
2023/10/20	4	309.00	4	307.00	308.50	0	14,432	0.00%
2023/10/19	1	298.50	1	295.00	299.00	0	14,621	0.00%
2023/10/18	2.3	304.43	1	293.00	294.00	1.3	14,918	0.01%
2023/10/17	12	322.46	3	328.00	319.50	9	15,011	0.06%
2023/10/16	2	324.75	1	327.00	325.50	1	15,049	0.01%
2023/10/13	11	336.00	1	345.50	337.00	10	15,194	0.07%
2023/10/12	13	348.00	3	348.50	342.00	10	15,286	0.07%
2023/10/11	12	342.04	3	336.50	336.50	9	15,413	0.06%
2023/10/06	11	347.50	12.3	348.73	348.50	-1.3	15,690	-0.01%
2023/10/05	10	346.90	10	350.00	344.00	0	15,923	0.00%
2023/10/04	15	336.57	15	334.33	345.00	0	15,976	0.00%
2023/10/03	14	346.39	14	346.36	340.00	0	15,965	0.00%
2023/10/02	10	344.70	10.1	347.30	342.50	-0.1	16,091	0.00%
2023/09/28	16	328.50	16.5	332.68	341.00	-0.5	16,017	0.00%
2023/09/27	16	313.81	16	315.28	321.00	0	15,898	0.00%
2023/09/26	7	312.79	8	313.39	313.50	-1	15,995	-0.01%
2023/09/25	2	299.00	2	302.00	297.00	0	16,091	0.00%
2023/09/22	2	295.50	2.2	297.32	297.50	-0.2	16,369	0.00%
2023/09/21	0.1	272.50	0.4	280.50	280.00	-0.3	16,169	0.00%
2023/09/20	1	293.00	1	284.00	281.00	0	16,119	0.00%
2023/09/19	0.9	285.76	3	282.33	278.00	-2.2	16,033	-0.01%
2023/09/18	1.3	294.20	1	298.50	293.50	0.3	15,942	0.00%
2023/09/12	6	307.42	5	306.00	306.00	1	16,622	0.01%
2023/09/11	4.2	307.96	4.2	311.20	311.50	0	16,910	0.00%
2023/09/08	3	345.09	3	338.00	337.00	0	16,934	0.00%
2023/09/07	3	340.83	1	342.00	342.00	2	17,183	0.01%
2023/09/06	16	342.88	16.1	339.13	343.50	-0.1	17,207	0.00%
2023/09/05	13	327.77	13	330.23	330.50	0	17,309	0.00%
2023/09/04	8	327.50	8	329.00	328.50	0	17,401	0.00%
2023/09/01	3	334.50	3	329.00	329.00	0	17,523	0.00%
2023/08/31	3	333.18	3	326.11	334.50	0	17,651	0.00%
2023/08/30	2	339.25	2	342.50	335.50	0	17,734	0.00%
2023/08/29	9	338.88	6	342.83	335.00	3	17,933	0.02%
2023/08/28	4	348.50	4	356.00	338.50	0	18,015	0.00%
2023/08/25	0.1	360.58	0	360.00	354.00	0	18,063	0.00%
2023/08/24	2.1	375.73	2.8	388.83	387.00	-0.7	17,950	0.00%
2023/08/23	2.1	358.93	2	361.00	356.00	0.1	17,909	0.00%
2023/08/22	11	363.86	11	351.64	350.50	0	18,218	0.00%
2023/08/21	2	349.50	2	353.00	353.50	0	18,518	0.00%
2023/08/18	10	367.34	10	364.75	352.00	0	18,472	0.00%
2023/08/17	1	348.00	1	359.94	363.00	0	18,342	0.00%
2023/08/16	7	342.64	7	345.29	350.00	0	18,270	0.00%
2023/08/15	2	342.25	2	337.75	343.50	0	18,323	0.00%
2023/08/14	5	318.20	5	316.60	319.00	0	18,425	0.00%
2023/08/11	6	319.42	7	317.14	321.00	-1	18,409	-0.01%
2023/08/10	6	327.67	5.1	321.38	314.50	0.9	18,368	0.00%
2023/08/09	5.1	355.18	5.3	358.53	349.00	-0.2	18,241	0.00%
2023/08/08	26	355.33	26.5	356.13	358.00	-0.5	17,976	0.00%
2023/08/07	11	352.23	11	353.41	349.50	0	17,883	0.00%
2023/08/04	9	321.00	10.5	324.22	338.00	-1.5	17,657	-0.01%
2023/08/02	16	330.16	16.1	320.43	315.50	-0.1	17,537	0.00%
2023/08/01	3	319.50	3	324.00	328.00	0	17,424	0.00%
2023/07/31	5.2	353.52	7	353.64	322.00	-1.8	17,773	-0.01%
2023/07/28	2	342.50	2	334.25	352.00	0	17,986	0.00%
2023/07/27	24.3	356.34	24	350.54	340.00	0.3	17,903	0.00%
2023/07/26	0	0.00	2	345.75	343.50	-2	17,910	-0.01%
2023/07/25	3	352.83	3.4	352.13	340.50	-0.4	17,963	0.00%
2023/07/24	6	351.58	5.1	348.48	344.00	0.9	17,926	0.00%
2023/07/21	20	324.10	23.5	316.53	339.00	-3.5	17,679	-0.02%
2023/07/20	21	306.91	20.1	308.21	308.50	1	17,321	0.01%
2023/07/19	7	294.50	8	290.63	291.50	-1	17,096	-0.01%
2023/07/18	3.1	287.26	0	0.00	293.00	3.1	17,121	0.02%
2023/07/17	2.2	284.40	0.1	287.00	285.00	2.2	17,009	0.01%
2023/07/14	5	293.00	6	289.50	293.50	-1	16,859	-0.01%
2023/07/13	11	301.36	12.4	304.65	288.00	-1.4	16,774	-0.01%
2023/07/12	2	290.50	4	292.38	287.50	-2	16,420	-0.01%
2023/07/11	2	281.25	2.3	283.51	283.50	-0.3	16,252	0.00%
2023/07/10	1	273.00	2	274.25	273.00	-1	16,127	-0.01%
2023/07/07	8.4	275.01	8.1	276.14	270.00	0.3	16,187	0.00%
2023/07/06	2	273.50	0	0.00	273.50	2	16,032	0.01%
2023/07/05	2.1	282.99	0	0.00	280.50	2.1	15,958	0.01%
2023/07/04	7	294.07	6.2	292.94	292.00	0.8	15,805	0.01%
2023/07/03	7	288.21	4.3	290.22	293.00	2.7	15,627	0.02%
2023/06/30	9.2	260.98	10.8	264.43	271.00	-1.6	15,257	-0.01%
2023/06/29	1	246.00	0	0.00	246.50	1	14,969	0.01%
2023/06/28	3	244.50	3	243.33	241.50	0	15,263	0.00%
2023/06/27	1.1	237.16	4	243.25	235.00	-2.9	15,506	-0.02%
2023/06/26	1	240.00	1	242.16	250.00	0	15,806	0.00%
2023/06/21	0	0.00	1	254.00	249.50	-1	15,760	-0.01%
2023/06/20	1.3	251.57	0	0.00	252.00	1.3	16,021	0.01%
2023/06/19	9	256.10	10	254.65	254.50	-1	16,419	-0.01%
2023/06/16	5	246.29	13	244.66	247.00	-8	16,302	-0.05%
2023/06/15	18	233.31	16	237.00	237.00	2	16,089	0.01%
2023/06/14	7	221.57	7	220.57	224.00	0	15,750	0.00%
2023/06/13	13	217.31	4	217.00	219.50	9	15,654	0.06%
2023/06/09	0	0.00	1	210.50	209.50	-1	15,293	-0.01%
2023/06/07	0	0.00	0	208.00	208.00	0	14,973	0.00%
2023/06/06	0	0.00	1	203.00	203.50	-1	14,812	-0.01%
2023/06/05	2	199.00	1	201.00	200.00	1	14,614	0.01%
2023/06/02	2	203.75	1	205.50	202.00	1	14,364	0.01%
2023/06/01	2	203.75	5	202.51	207.00	-3	14,049	-0.02%
2023/05/31	3	197.00	0	0.00	197.50	3	13,851	0.02%
2023/05/29	7.1	209.49	25	211.46	206.00	-18	13,717	-0.13%
2023/05/26	5	206.40	6	203.17	208.00	-1	13,795	-0.01%
2023/05/25	7	198.14	40	195.09	197.50	-33	13,401	-0.25%
2023/05/24	5	184.01	0.1	184.70	187.00	5	12,993	0.04%
2023/05/23	0.1	182.00	0.1	184.00	182.50	0	12,930	0.00%
2023/05/22	1.1	181.45	32	179.88	182.50	-31	12,861	-0.24%
2023/05/19	10	183.00	0.1	184.75	184.00	9.9	12,758	0.08%
2023/05/18	1.2	182.19	2.1	185.23	186.00	-0.9	12,576	-0.01%
2023/05/17	12	177.79	0.1	179.75	178.00	11.9	12,319	0.10%
2023/05/16	16.1	176.62	1.2	176.00	175.50	14.9	12,170	0.12%
2023/05/15	17.1	170.88	11	169.68	171.00	6.1	11,977	0.05%
2023/05/12	1.1	175.38	1.1	171.57	177.50	-0.1	11,896	0.00%
2023/05/11	43.1	175.77	81	175.99	174.50	-37.9	11,760	-0.32%
2023/05/10	27.1	178.70	66.1	177.17	178.50	-39	11,609	-0.34%
2023/05/09	2.1	179.07	2	180.75	183.00	0.1	11,432	0.00%
2023/05/08	1.1	184.59	0.2	183.50	181.50	1	11,312	0.01%
2023/05/05	31.2	177.69	2	179.75	181.00	29.2	11,073	0.26%
2023/05/04	28	172.77	3	175.67	175.50	25	10,617	0.24%
2023/05/02	2	164.50	3	164.67	166.00	-1	10,026	-0.01%
2023/04/28	5	153.50	0	0.00	157.50	5	9,717	0.05%
2023/04/27	60	149.08	2	152.50	153.50	58	9,459	0.61%
2023/04/20	0	0.00	1	148.50	147.50	-1	8,651	-0.01%
2023/04/13	0	0.00	75	148.57	149.50	-75	8,043	-0.93%
2023/04/12	1	155.00	0	0.00	154.50	1	7,957	0.01%
2023/04/11	45	146.44	0	0.00	149.50	45	7,732	0.58%
2023/04/10	30	149.47	1	149.00	148.50	29	7,604	0.38%
2023/04/07	1	145.00	0	0.00	144.50	1	7,470	0.01%
2023/04/06	0	0.00	0.3	142.50	142.00	-0.3	7,388	0.00%
2023/03/29	1	143.00	26	142.69	142.50	-25	7,205	-0.35%
2023/03/28	27.3	140.01	1	142.00	142.00	26.3	6,912	0.38%
2023/03/27	1	147.50	1	149.50	148.50	0	6,662	0.00%
2023/03/23	1	139.50	1	140.50	138.50	0	6,175	0.00%
2023/03/22	2	130.25	3	131.50	136.50	-1	5,757	-0.02%
2023/03/21	0	0.00	1	126.00	126.50	-1	5,149	-0.02%
2023/03/20	1	120.50	16	121.09	119.00	-15	4,971	-0.30%
2023/03/17	15	116.00	0	0.00	115.50	15	4,812	0.31%
2023/03/15	1	114.50	0	0.00	114.50	1	5,047	0.02%
2023/03/01	0	0.00	2	119.00	119.00	-2	6,022	-0.03%
2023/02/23	2	116.50	0	0.00	116.50	2	5,673	0.04%
2023/02/22	1	112.50	1	113.00	115.00	0	5,678	0.00%
2023/02/17	14	115.29	14	116.64	114.50	0	5,774	0.00%
2023/02/16	1	115.50	1	117.50	117.50	0	5,924	0.00%
2023/02/13	5	115.90	5	116.40	117.50	0	5,961	0.00%
2023/02/09	2	116.50	1	117.00	116.00	1	5,894	0.02%
2023/02/08	1	115.00	0	0.00	115.00	1	5,839	0.02%
2023/02/06	0	0.00	1	111.00	111.50	-1	5,778	-0.02%
2023/02/02	1	108.50	1	110.00	112.00	0	5,683	0.00%
2023/02/01	1	105.50	0	0.00	107.50	1	5,661	0.02%
2023/01/09	0	0.00	3	109.83	110.50	-3	6,199	-0.05%
2023/01/06	1	107.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	2	108.50	0	0.00	108.50	2	6,307	0.03%
2022/12/12	5	116.00	5	114.50	114.50	0	7,364	0.00%
2022/12/07	1	117.50	1	114.50	112.50	0	7,291	0.00%
2022/12/06	17	126.12	17	127.15	124.00	0	7,067	0.00%
2022/12/05	1	120.00	3	125.50	127.00	-2	6,830	-0.03%
2022/11/23	0	0.00	2	109.50	110.00	-2	6,288	-0.03%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/16	0	0.00	1	102.00	102.00	-1	6,146	-0.02%
2022/11/14	1	109.00	1	105.50	104.50	0	6,180	0.00%
2022/11/11	1	109.50	0	0.00	110.00	1	6,032	0.02%
2022/11/04	3	105.00	3	105.50	106.00	0	6,176	0.00%
2022/10/28	0	0.00	1	98.60	101.00	-1	7,098	-0.01%
2022/10/27	1	95.20	0	0.00	99.90	1	7,025	0.01%
2022/10/21	0	0.00	1	96.00	95.40	-1	7,232	-0.01%
2022/10/12	1	104.00	1	107.50	107.00	0	7,677	0.00%
2022/09/20	1	115.50	1	117.00	117.00	0	8,159	0.00%
2022/09/14	0	0.00	1	113.50	113.50	-1	8,289	-0.01%
2022/09/08	1	107.50	0	0.00	107.50	1	8,486	0.01%
2022/08/25	1	112.50	1	114.00	112.00	0	8,989	0.00%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/22	0	0.00	5	117.00	117.00	-5	9,174	-0.05%
2022/08/19	10	121.50	6	117.92	117.00	4	9,415	0.04%
2022/08/01	0	0.00	2	115.25	115.50	-2	9,904	-0.02%
2022/07/29	1	118.00	0	0.00	118.00	1	9,828	0.01%
2022/07/26	1	113.00	0	0.00	114.00	1	9,545	0.01%
2022/07/22	0	0.00	1	103.50	104.50	-1	9,081	-0.01%
2022/07/21	0	0.00	1	104.00	105.50	-1	9,142	-0.01%
2022/07/20	0	0.00	1	104.50	105.00	-1	9,118	-0.01%
2022/07/15	1	100.50	0	0.00	101.00	1	9,329	0.01%
2022/07/13	1	97.20	0	0.00	96.80	1	9,530	0.01%
2022/07/08	0	0.00	2	95.25	96.10	-2	9,174	-0.02%
2022/07/07	1	81.50	3	84.53	87.40	-2	9,072	-0.02%
2022/06/20	2	100.50	0	0.00	98.00	2	11,817	0.02%
2022/06/17	0	0.00	3	103.33	103.00	-3	12,397	-0.02%
2022/06/15	0	0.00	1	107.00	106.00	-1	13,337	-0.01%
2022/06/14	1	107.50	0	0.00	108.00	1	13,563	0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/07	1	107.00	0	0.00	108.00	1	15,523	0.01%
2022/05/30	0	0.00	1	114.50	114.50	-1	16,554	-0.01%
2022/05/25	0	0.00	3	116.83	118.00	-3	16,330	-0.02%
2022/05/24	2	115.00	2	112.00	109.00	0	16,110	0.00%
2022/05/20	0	0.00	2	112.00	109.50	-2	16,605	-0.01%
2022/04/27	1	99.90	1	99.40	104.00	0	21,072	0.00%
2022/04/25	1	106.00	1	104.00	105.00	0	21,669	0.00%
2022/04/22	1	108.50	0	0.00	107.00	1	21,647	0.00%
2022/04/21	0	0.00	2	112.00	113.50	-2	21,616	-0.01%
2022/04/19	1	108.00	1	110.00	106.00	0	21,257	0.00%
2022/04/15	1	105.50	1	104.50	104.50	0	20,972	0.00%
2022/04/14	1	108.00	1	107.00	108.00	0	20,931	0.00%
2022/04/13	1	105.50	0	0.00	105.50	1	20,946	0.00%
2022/04/12	1	106.50	0	0.00	105.50	1	20,977	0.00%
2022/04/11	1	106.00	0	0.00	106.50	1	20,947	0.00%
2022/04/07	2	115.00	0	0.00	111.00	2	20,651	0.01%
2022/04/06	1	113.00	0	0.00	113.00	1	20,526	0.00%
2022/04/01	1	113.00	1	114.00	114.50	0	20,440	0.00%
2022/03/31	1	119.00	4	118.88	116.50	-3	20,269	-0.01%
2022/03/30	9	120.39	8	122.00	117.00	1	19,995	0.01%
2022/03/28	2	117.25	2	118.00	119.00	0	18,706	0.00%
2022/03/25	3	114.50	5	116.40	117.00	-2	18,350	-0.01%
2022/03/24	2	112.00	1	113.50	111.50	1	17,934	0.01%
2022/03/23	7	115.64	1	114.50	115.00	6	17,788	0.03%
2022/03/22	1	115.50	3	116.50	118.00	-2	17,269	-0.01%
2022/03/21	0	0.00	2	113.25	112.50	-2	16,587	-0.01%
2022/03/18	1	105.00	1	110.00	110.00	0	15,987	0.00%
2022/03/17	1	106.00	0	0.00	106.50	1	15,551	0.01%
2022/03/15	2	109.00	1	106.00	106.00	1	15,788	0.01%
2022/03/14	1	119.00	0	0.00	117.00	1	15,461	0.01%
2022/03/11	1	122.50	1	120.00	122.50	0	15,218	0.00%
2022/03/10	8	121.63	8	118.06	119.50	0	14,819	0.00%
2022/03/09	5	111.40	7	113.86	116.00	-2	14,134	-0.01%
2022/03/08	2	107.00	2	108.25	105.50	0	13,742	0.00%
2022/03/04	0	0.00	1	114.50	113.00	-1	13,440	-0.01%
2022/03/02	1	110.00	0	0.00	108.50	1	13,178	0.01%
2022/03/01	0	0.00	1	111.00	111.00	-1	13,077	-0.01%
2022/02/25	1	111.50	0	0.00	110.00	1	13,177	0.01%
2022/02/24	2	113.75	0	0.00	113.00	2	13,279	0.02%
2022/02/23	1	117.00	1	114.50	114.50	0	13,465	0.00%
2022/02/17	5	110.70	7	112.79	112.50	-2	12,625	-0.02%
2022/02/11	1	106.50	1	107.00	106.00	0	13,289	0.00%
2022/02/10	0	0.00	2	104.50	104.00	-2	13,683	-0.01%
2022/02/09	4	102.38	7.3	104.61	106.00	-3.3	13,551	-0.02%
2022/02/08	0	0.00	3.5	100.67	101.50	-3.5	13,291	-0.03%
2022/01/26	1.5	91.51	0	0.00	92.80	1.5	12,748	0.01%
2022/01/24	2	95.40	2	97.20	95.00	0	12,721	0.00%
2022/01/21	23	98.99	23	100.03	99.20	0	12,384	0.00%
2022/01/20	45.2	96.87	50	96.56	98.00	-4.8	11,863	-0.04%
2022/01/19	1	95.70	5	93.56	95.70	-4	11,540	-0.03%
2022/01/18	8	90.68	4	91.65	91.20	4	11,474	0.03%
2022/01/17	2	87.40	3	88.57	89.20	-1	11,991	-0.01%
2022/01/14	2	83.30	0	0.00	83.90	2	13,041	0.02%
2022/01/07	1	87.10	1	86.30	86.30	0	13,285	0.00%
2022/01/06	1	88.80	0	0.00	89.50	1	13,263	0.01%
2022/01/05	1	89.60	0	0.00	90.20	1	13,306	0.01%
2022/01/04	0	0.00	1	89.60	88.80	-1	13,290	-0.01%
2021/12/24	0	0.00	1	87.70	87.70	-1	13,957	-0.01%
2021/12/23	0	0.00	1	87.00	87.00	-1	14,098	-0.01%
2021/12/17	1	86.90	1	87.90	86.90	0	15,701	0.00%
2021/12/10	2	88.00	0	0.00	87.80	2	16,987	0.01%
2021/12/09	3	91.23	2	93.50	88.70	1	16,870	0.01%
2021/12/08	0	0.00	1	88.90	89.30	-1	16,151	-0.01%
2021/12/06	1	89.20	2	89.30	89.20	-1	16,177	-0.01%
2021/12/03	1	88.10	2	88.10	87.70	-1	16,217	-0.01%
2021/12/02	5	87.18	2	87.30	86.00	3	16,447	0.02%
2021/12/01	1	89.60	1	88.30	88.50	0	16,551	0.00%
2021/11/30	2	87.80	5	88.34	88.40	-3	16,673	-0.02%
2021/11/26	0	0.00	1	84.70	85.40	-1	16,819	-0.01%
2021/11/25	3	85.40	0	0.00	85.80	3	16,717	0.02%
2021/11/24	2	87.60	0	0.00	87.30	2	16,584	0.01%
2021/11/23	1	89.10	2	90.75	89.50	-1	16,358	-0.01%
2021/11/22	3	87.90	2	90.55	88.40	1	15,994	0.01%
2021/11/19	2	88.20	3	88.50	87.60	-1	15,509	-0.01%
2021/11/18	1	84.20	9	84.08	83.50	-8	15,085	-0.05%
2021/11/17	1	81.60	1	82.50	82.50	0	14,939	0.00%
2021/11/16	2	81.45	0	0.00	82.00	2	14,907	0.01%
2021/11/15	0	0.00	1	81.50	81.20	-1	14,880	-0.01%
2021/11/12	11	83.06	0	0.00	81.50	11	14,743	0.07%
2021/11/11	1	89.20	0	0.00	89.40	1	14,245	0.01%
2021/11/10	5	86.22	4	87.73	88.40	1	14,017	0.01%
2021/11/09	0	0.00	7	84.90	87.50	-7	13,647	-0.05%
2021/11/08	1	79.50	0	0.00	80.40	1	12,955	0.01%
2021/11/05	0	0.00	4	78.90	80.90	-4	13,030	-0.03%
2021/11/04	3	80.57	0	0.00	80.10	3	13,254	0.02%
2021/11/03	0	0.00	6	81.27	81.30	-6	13,560	-0.04%
2021/11/02	5	80.56	45	82.58	80.20	-40	13,624	-0.29%
2021/11/01	5	82.80	16	82.73	82.20	-11	13,410	-0.08%
2021/10/29	10	81.31	8	82.49	82.90	2	13,341	0.01%
2021/10/28	11	83.29	1	83.30	81.00	10	13,297	0.08%
2021/10/27	46	80.99	2	82.10	82.10	44	13,022	0.34%
2021/10/26	3	81.10	9	81.48	82.10	-6	12,753	-0.05%
2021/10/25	8	84.59	0	0.00	84.30	8	12,388	0.06%
2021/10/22	3	79.17	19	82.41	85.00	-16	11,636	-0.14%
2021/10/21	8	77.30	2	78.20	77.30	6	10,514	0.06%
2021/10/19	0	0.00	2	75.20	75.60	-2	10,344	-0.02%
2021/10/12	3	74.77	30	73.30	73.00	-27	10,765	-0.25%
2021/10/08	30	76.12	0	0.00	75.90	30	10,816	0.28%
2021/10/06	1	74.00	0	0.00	73.80	1	11,078	0.01%
2021/10/04	0	0.00	1	74.90	73.60	-1	11,267	-0.01%
2021/10/01	4	76.70	6	72.52	73.60	-2	11,609	-0.02%
2021/09/30	2	79.40	0	0.00	79.20	2	11,868	0.02%
2021/09/29	2	80.20	3	79.40	79.00	-1	11,895	-0.01%
2021/09/28	8	81.15	3	79.70	79.80	5	11,976	0.04%
2021/09/27	0	0.00	2	84.30	84.30	-2	11,730	-0.02%
2021/09/24	2	82.40	2	84.40	83.70	0	11,591	0.00%
2021/09/23	4	82.55	0	0.00	83.30	4	11,156	0.04%
2021/09/22	7	79.33	2	79.60	79.80	5	10,860	0.05%
2021/09/17	3	78.73	1	77.80	78.80	2	10,794	0.02%
2021/09/15	0	0.00	1	74.20	73.90	-1	11,133	-0.01%
2021/09/14	1	75.00	0	0.00	74.70	1	11,581	0.01%
2021/09/09	1	74.10	1	74.90	75.10	0	14,436	0.00%
2021/09/06	30	76.80	30	76.10	76.40	0	14,153	0.00%
2021/09/02	1	73.40	1	74.90	74.90	0	14,085	0.00%
2021/08/25	3	70.63	0	0.00	70.50	3	16,004	0.02%
2021/08/24	0	0.00	1	69.80	69.80	-1	16,100	-0.01%
2021/08/23	2	72.25	0	0.00	72.40	2	16,291	0.01%
2021/08/12	0	0.00	2	73.50	72.50	-2	16,647	-0.01%
2021/08/10	2	72.85	0	0.00	73.00	2	16,637	0.01%
2021/08/06	0	0.00	2	77.40	79.40	-2	16,208	-0.01%
2021/08/05	1	76.30	0	0.00	76.80	1	16,215	0.01%
2021/08/02	1	73.90	0	0.00	75.00	1	16,477	0.01%
2021/07/28	1	74.50	0	0.00	74.80	1	17,040	0.01%
2021/07/14	0	0.00	30	79.30	80.50	-30	17,237	-0.17%
2021/07/13	30	82.45	0	0.00	79.80	30	17,153	0.17%
2021/07/12	2	79.00	0	0.00	79.00	2	16,887	0.01%
2021/07/08	2	83.35	2	83.05	82.70	0	16,545	0.00%
2021/07/07	2	81.90	1	81.70	82.10	1	16,131	0.01%
2021/07/06	1	78.00	0	0.00	77.60	1	15,659	0.01%
2021/07/01	10	80.70	10	81.30	79.50	0	15,787	0.00%
2021/06/29	0	0.00	1	80.10	81.00	-1	15,594	-0.01%
2021/06/28	0	0.00	100	80.20	81.10	-100	15,419	-0.65%
2021/06/25	0	0.00	31	82.31	80.70	-31	15,092	-0.21%
2021/06/24	31	84.06	1	84.80	82.30	30	14,843	0.20%
2021/06/23	1	81.30	1	82.70	82.00	0	14,480	0.00%
2021/06/22	2	84.55	2	81.50	82.00	0	14,077	0.00%
2021/06/21	353	80.39	260	80.66	82.00	93	13,136	0.71%	大買/大賣/
2021/06/18	5	74.28	8	75.73	77.20	-3	12,122	-0.02%
2021/06/16	0	0.00	72	70.53	69.90	-72	11,289	-0.64%
2021/06/15	2	70.50	52	70.43	70.90	-50	11,253	-0.44%
2021/06/11	1	71.20	0	0.00	70.30	1	11,191	0.01%
2021/06/10	56	70.86	71	69.95	71.60	-15	11,122	-0.13%
2021/06/09	7	72.79	1	70.70	71.10	6	10,849	0.06%
2021/06/08	141	73.91	84	74.16	75.20	57	10,195	0.56%	大買/
2021/06/07	80	73.88	70	72.12	72.00	10	9,144	0.11%
2021/06/04	40	72.30	40	70.65	70.30	0	8,890	0.00%
2021/06/02	0	0.00	80	71.97	71.60	-80	8,812	-0.91%
2021/05/31	50	74.07	0	0.00	73.40	50	8,592	0.58%
2021/05/28	80	71.81	0	0.00	71.60	80	8,360	0.96%
2021/05/27	21	70.43	1	70.10	70.30	20	8,232	0.24%
2021/05/25	0	0.00	5	67.90	68.00	-5	8,104	-0.06%
2021/05/19	5	61.00	0	0.00	62.20	5	7,825	0.06%
2021/05/18	0	0.00	10	61.00	61.70	-10	7,774	-0.13%
2021/05/17	10	58.45	0	0.00	57.00	10	7,724	0.13%
2021/05/14	0	0.00	10	59.70	60.30	-10	7,623	-0.13%
2021/05/13	10	54.50	0	0.00	58.30	10	7,523	0.13%
2021/05/05	8	70.10	8	70.40	69.20	0	6,649	0.00%
2021/05/04	0	0.00	2	68.20	67.60	-2	6,458	-0.03%
2021/04/26	2	69.90	0	0.00	69.60	2	6,166	0.03%
2021/04/20	0	0.00	1	69.10	69.90	-1	7,608	-0.01%
2021/04/09	0	0.00	3	69.83	69.50	-3	8,411	-0.04%
2021/04/08	0	0.00	1	70.50	72.40	-1	8,130	-0.01%
2021/04/07	0	0.00	1	69.00	68.90	-1	7,746	-0.01%
2021/04/01	1	67.10	0	0.00	67.40	1	7,628	0.01%
2021/03/31	0	0.00	1	67.70	68.20	-1	7,490	-0.01%
2021/03/30	0	0.00	2	67.00	66.70	-2	7,394	-0.03%
2021/03/29	3	66.70	0	0.00	66.50	3	7,363	0.04%
2021/03/25	0	0.00	1	67.50	67.20	-1	7,256	-0.01%
2021/03/24	0	0.00	1	66.50	66.20	-1	7,234	-0.01%
2021/03/12	1	63.50	0	0.00	64.20	1	7,722	0.01%
2021/03/11	1	62.90	0	0.00	63.00	1	7,805	0.01%
2021/03/02	0	0.00	1	65.70	65.60	-1	8,419	-0.01%
2021/02/26	1	67.20	0	0.00	66.40	1	8,549	0.01%
2021/02/23	0	0.00	10	67.80	68.20	-10	9,257	-0.11%
2021/01/29	11	66.99	0	0.00	65.90	11	14,457	0.08%
2021/01/27	0	0.00	1	68.60	68.80	-1	14,495	-0.01%
2021/01/22	0	0.00	0.1	68.90	70.20	-0.1	14,602	0.00%
2021/01/20	0	0.00	1	69.20	68.20	-1	14,673	-0.01%
2021/01/18	1	75.60	0	0.00	73.50	1	14,768	0.01%
2021/01/14	1.1	74.05	7	75.60	75.50	-5.9	14,387	-0.04%
2021/01/13	6	70.38	4	70.93	71.00	2	13,677	0.01%
2021/01/12	0	0.00	1	68.60	68.10	-1	13,374	-0.01%
2021/01/05	1	65.50	0	0.00	65.70	1	14,123	0.01%
2020/12/29	0	0.00	9	67.17	67.00	-9	14,523	-0.06%
2020/12/25	0	0.00	10	68.10	67.60	-10	14,938	-0.07%
2020/12/24	0	0.00	1	68.50	68.60	-1	15,244	-0.01%
2020/12/23	0	0.00	5	67.56	67.60	-5	15,581	-0.03%
2020/12/22	1	67.00	0	0.00	66.10	1	16,127	0.01%
2020/12/18	5	67.50	0	0.00	67.40	5	17,535	0.03%
2020/12/15	7	67.73	0	0.00	67.10	7	18,176	0.04%
2020/12/14	1	70.00	0	0.00	69.40	1	18,524	0.01%
2020/12/10	3	68.83	0	0.00	69.00	3	18,797	0.02%
2020/12/09	7	71.64	0	0.00	71.40	7	18,740	0.04%
2020/12/08	3	71.57	4	72.53	72.70	-1	18,731	-0.01%
2020/12/04	1	71.80	0	0.00	71.00	1	18,833	0.01%
2020/12/03	1	71.90	0	0.00	71.90	1	19,037	0.01%
2020/12/02	1	72.90	0	0.00	72.20	1	19,184	0.01%
2020/12/01	2	72.20	2	72.95	72.50	0	19,539	0.00%
2020/11/30	2	74.20	1	74.20	73.90	1	19,890	0.01%
2020/11/27	0	0.00	1	75.10	75.00	-1	20,117	0.00%
2020/11/25	2	74.60	0	0.00	74.90	2	21,382	0.01%
2020/11/24	0	0.00	2	76.60	76.50	-2	21,732	-0.01%
2020/11/23	0	0.00	1	77.00	77.20	-1	22,195	0.00%
2020/11/20	7	77.23	1	77.10	76.50	6	22,460	0.03%
2020/11/19	1	76.40	8	77.04	77.00	-7	22,771	-0.03%
2020/11/18	11	74.92	12	75.35	75.60	-1	23,466	0.00%
2020/11/17	7	74.11	1	73.90	73.90	6	24,136	0.02%
2020/11/16	11	76.95	13	77.53	77.30	-2	25,310	-0.01%
2020/11/13	71	76.55	61	77.74	74.90	10	25,493	0.04%
2020/11/12	1	73.00	6	73.83	77.00	-5	24,786	-0.02%
2020/11/11	2	70.00	0	0.00	70.00	2	24,383	0.01%
2020/11/09	8	72.78	9	72.23	71.70	-1	25,864	0.00%
2020/11/06	1	70.40	0	0.00	68.00	1	26,161	0.00%
2020/11/04	2	66.70	2	68.40	68.40	0	26,856	0.00%
2020/10/29	1	66.80	1	66.20	68.00	0	27,175	0.00%
2020/10/26	1	70.60	6	71.70	70.70	-5	27,195	-0.02%
2020/10/23	3	68.93	9	69.47	69.60	-6	27,086	-0.02%
2020/10/22	1	67.20	0	0.00	68.00	1	27,254	0.00%
2020/10/20	2	69.70	0	0.00	69.20	2	27,694	0.01%
2020/10/19	2	70.10	1	68.90	70.40	1	28,158	0.00%
2020/10/16	3	69.10	0	0.00	68.10	3	28,794	0.01%
2020/10/15	6	71.53	0	0.00	70.00	6	29,137	0.02%
2020/10/14	3	71.63	10	73.13	74.50	-7	28,840	-0.02%
2020/10/13	0	0.00	1	69.00	69.90	-1	28,733	0.00%
2020/10/08	1	68.50	0	0.00	68.00	1	29,995	0.00%
2020/10/07	0	0.00	3	68.97	69.20	-3	30,206	-0.01%
2020/10/06	1	68.70	0	0.00	68.40	1	30,579	0.00%
2020/10/05	0	0.00	1	67.00	68.00	-1	31,163	0.00%
2020/09/30	1	64.60	1	65.30	67.10	0	31,334	0.00%
2020/09/29	1	66.90	0	0.00	66.40	1	31,472	0.00%
2020/09/28	2	64.75	2	64.30	65.00	0	31,283	0.00%
2020/09/25	0	0.00	1	68.00	65.20	-1	31,030	0.00%
2020/09/24	9	67.91	3	67.60	65.30	6	30,665	0.02%
2020/09/23	11	71.09	10	70.52	71.00	1	30,315	0.00%
2020/09/22	3	69.67	12	69.43	68.70	-9	29,766	-0.03%
2020/09/21	2	69.00	3	69.20	68.40	-1	29,502	0.00%
2020/09/17	0	0.00	4	68.00	67.60	-4	29,221	-0.01%
2020/09/16	1	66.80	1	66.50	66.40	0	28,932	0.00%
2020/09/15	2	65.30	2	65.60	65.30	0	28,897	0.00%
2020/09/14	1	63.90	1	64.40	64.60	0	28,820	0.00%
2020/09/10	2	65.85	1	65.00	64.10	1	28,654	0.00%
2020/09/09	1	64.30	0	0.00	64.20	1	28,507	0.00%
2020/09/07	0	0.00	2	66.20	66.20	-2	28,177	-0.01%
2020/09/04	1	68.70	4	68.55	68.10	-3	28,119	-0.01%
2020/09/03	6	68.63	2	69.45	67.10	4	27,748	0.01%
2020/09/02	3	67.80	3	66.50	67.80	0	27,642	0.00%
2020/09/01	2	67.80	0	0.00	67.20	2	27,412	0.01%
2020/08/31	14	67.59	16	68.55	70.20	-2	27,002	-0.01%
2020/08/27	1	68.90	0	0.00	67.40	1	25,895	0.00%
2020/08/26	3	67.77	2	68.20	67.70	1	25,662	0.00%
2020/08/25	5	67.52	15	66.95	68.50	-10	25,463	-0.04%
2020/08/24	60	65.66	51	65.34	64.70	9	24,705	0.04%
2020/08/21	5	62.30	5	63.60	63.80	0	24,012	0.00%
2020/08/20	15	63.55	2	62.80	58.50	13	23,083	0.06%
2020/08/19	2	61.40	13	60.86	62.90	-11	21,579	-0.05%
2020/08/18	2	56.70	2	56.90	57.20	0	20,906	0.00%
2020/08/17	1	59.00	1	56.70	56.50	0	20,757	0.00%
2020/08/14	231	55.17	224	55.28	56.60	7	20,204	0.03%	大買/大賣/
2020/08/13	2	54.70	11	54.93	55.60	-9	19,182	-0.05%
2020/08/12	2	46.80	7	49.29	50.60	-5	18,005	-0.03%
2020/08/11	5	46.67	2	45.93	46.05	3	17,380	0.02%
2020/08/10	6	49.48	1	47.75	47.20	5	17,219	0.03%
2020/08/05	1	46.45	1	46.10	47.30	0	16,438	0.00%
2020/08/03	0	0.00	1	47.20	45.85	-1	16,611	-0.01%
2020/07/31	1	47.30	2	45.95	47.20	-1	16,589	-0.01%
2020/07/30	2	46.15	0	0.00	46.25	2	16,571	0.01%
2020/07/29	2	46.95	1	47.40	46.20	1	16,763	0.01%
2020/07/28	3	48.13	0	0.00	46.00	3	16,880	0.02%
2020/07/27	0	0.00	3	48.30	47.95	-3	16,831	-0.02%
2020/07/24	0	0.00	1	48.55	48.55	-1	16,843	-0.01%
2020/07/23	6	51.02	1	53.50	50.90	5	16,970	0.03%
2020/07/22	7	51.09	6	51.40	52.30	1	16,677	0.01%
2020/07/21	0	0.00	2	48.65	48.30	-2	16,103	-0.01%
2020/07/20	1	46.80	1	46.80	46.90	0	15,716	0.00%
2020/07/17	1	47.45	0	0.00	46.45	1	15,672	0.01%
2020/07/16	1	46.90	8	47.08	47.45	-7	15,488	-0.05%
2020/07/15	13	46.19	6	48.04	45.20	7	15,185	0.05%
2020/07/14	4	44.55	0	0.00	45.00	4	14,389	0.03%
2020/07/13	2	44.70	28	43.89	45.40	-26	14,459	-0.18%
2020/07/10	31	43.95	40	44.32	42.00	-9	14,131	-0.06%
2020/07/09	1	42.45	0	0.00	43.15	1	13,294	0.01%
2020/07/08	13	41.97	15	41.88	42.60	-2	12,977	-0.02%
2020/07/07	2	41.13	0	0.00	40.60	2	12,567	0.02%
2020/07/03	2	41.05	0	0.00	40.85	2	12,477	0.02%
2020/07/02	5	43.35	0	0.00	41.85	5	12,472	0.04%
2020/07/01	1	42.55	2	42.58	42.45	-1	12,266	-0.01%
2020/06/29	1	41.40	0	0.00	40.75	1	11,980	0.01%
2020/06/24	1	41.30	0	0.00	40.95	1	11,969	0.01%
2020/06/23	2	41.20	0	0.00	41.25	2	11,948	0.02%
2020/06/22	2	41.80	0	0.00	41.25	2	11,901	0.02%
2020/06/19	0	0.00	1	42.00	41.35	-1	11,909	-0.01%
2020/06/18	0	0.00	1	41.45	41.40	-1	11,970	-0.01%
2020/06/12	2	39.08	0	0.00	39.30	2	12,463	0.02%
2020/06/10	0	0.00	20	41.80	41.70	-20	12,541	-0.16%
2020/06/09	26	41.69	0	0.00	41.00	26	12,650	0.21%
2020/06/05	0	0.00	2	40.80	40.90	-2	12,897	-0.02%
2020/06/04	1	40.80	3	41.88	40.85	-2	13,067	-0.02%
2020/06/03	0	0.00	1	42.00	42.10	-1	13,037	-0.01%
2020/06/02	0	0.00	3	41.18	41.70	-3	12,930	-0.02%
2020/06/01	3	40.23	1	40.45	40.55	2	12,683	0.02%
2020/05/28	2	39.28	0	0.00	38.60	2	12,399	0.02%
2020/05/19	1	37.40	0	0.00	37.20	1	12,193	0.01%
2020/05/15	1	38.40	0	0.00	38.40	1	12,003	0.01%
2020/05/08	0	0.00	5	42.75	40.70	-5	11,921	-0.04%
2020/05/07	0	0.00	2	41.68	41.95	-2	11,597	-0.02%
2020/05/05	5	42.35	0	0.00	42.00	5	11,485	0.04%
2020/05/04	0	0.00	3	40.80	41.80	-3	11,259	-0.03%
2020/04/29	2	40.20	12	40.30	40.30	-10	10,904	-0.09%
2020/04/28	9	39.49	7	39.99	39.75	2	10,784	0.02%
2020/04/27	0	0.00	1	38.65	38.65	-1	10,366	-0.01%
2020/04/22	1	35.80	1	36.15	36.95	0	9,717	0.00%
2020/04/20	0	0.00	2	37.13	37.50	-2	9,273	-0.02%
2020/04/17	2	35.83	1	35.75	35.25	1	9,003	0.01%
2020/04/16	3	34.67	5	35.20	35.10	-2	8,806	-0.02%
2020/04/15	1	33.25	8	33.46	33.75	-7	8,357	-0.08%
2020/04/14	0	0.00	2	32.50	32.60	-2	8,259	-0.02%
2020/04/13	1	32.45	2	32.50	32.10	-1	8,284	-0.01%
2020/04/10	3	32.17	0	0.00	32.15	3	8,352	0.04%
2020/04/09	2	31.85	0	0.00	31.75	2	8,484	0.02%
2020/04/08	2	32.30	9	32.25	32.50	-7	8,949	-0.08%
2020/04/07	3	32.85	8	32.98	32.80	-5	8,900	-0.06%
2020/04/06	0	0.00	1	30.65	31.30	-1	8,739	-0.01%
2020/03/27	0	0.00	7	29.86	29.00	-7	8,801	-0.08%
2020/03/25	4	29.75	4	30.31	29.55	0	8,716	0.00%
2020/03/24	7	29.18	5	29.70	29.10	2	8,576	0.02%
2020/03/19	5	27.20	0	0.00	25.85	5	8,513	0.06%
2020/03/18	2	27.70	1	28.60	27.50	1	8,237	0.01%
2020/03/17	2	28.00	0	0.00	27.00	2	8,057	0.02%
2020/03/16	5	28.94	0	0.00	28.75	5	7,850	0.06%
2020/03/13	3	29.23	100	29.37	30.20	-97	7,705	-1.26%
2020/03/12	8	32.59	0	0.00	32.20	8	7,463	0.11%
2020/03/11	103	35.47	1	35.90	34.50	102	7,255	1.41%	大買/鉅額交易
2020/03/10	0	0.00	4	34.20	35.15	-4	6,764	-0.06%
2020/03/09	3	33.52	3	34.15	32.45	0	6,540	0.00%
2020/03/06	2	34.23	8	33.88	34.45	-6	6,403	-0.09%
2020/03/05	2	33.85	0	0.00	34.10	2	6,383	0.03%
2020/03/04	3	32.83	5	32.90	32.95	-2	6,317	-0.03%
2020/03/02	0	0.00	3	33.10	32.55	-3	6,250	-0.05%
2020/02/27	8	33.51	3	34.90	33.00	5	6,202	0.08%
2020/02/26	8	34.72	10	35.04	34.80	-2	6,050	-0.03%
2020/02/24	3	33.05	0	0.00	33.00	3	5,674	0.05%
2020/02/21	1	33.70	0	0.00	33.80	1	5,650	0.02%
2020/02/20	1	34.65	0	0.00	34.45	1	5,563	0.02%
2020/02/17	0	0.00	2	34.75	34.55	-2	5,624	-0.04%
2020/02/13	0	0.00	8	35.47	35.00	-8	5,576	-0.14%
2020/02/12	1	34.00	0	0.00	33.80	1	5,354	0.02%
2020/02/11	0	0.00	6	33.55	33.55	-6	5,358	-0.11%
2020/02/04	2	33.78	0	0.00	34.00	2	5,462	0.04%
2020/02/03	7	32.41	0	0.00	32.45	7	5,470	0.13%
2020/01/31	6	34.98	0	0.00	34.15	6	5,387	0.11%
2020/01/30	3	36.07	6	36.00	36.00	-3	5,441	-0.06%
2020/01/20	0	0.00	1	39.95	40.00	-1	5,421	-0.02%
2020/01/16	2	40.10	0	0.00	40.00	2	5,792	0.03%
2020/01/15	2	39.80	0	0.00	40.00	2	5,982	0.03%
2020/01/13	2	39.70	0	0.00	39.70	2	6,312	0.03%
2020/01/09	2	39.70	0	0.00	39.40	2	6,519	0.03%
2020/01/06	1	40.00	0	0.00	39.90	1	7,035	0.01%
2020/01/02	2	43.03	2	43.53	42.75	0	7,238	0.00%
2019/12/27	2	41.60	0	0.00	41.35	2	7,669	0.03%
2019/12/26	0	0.00	1	42.55	42.00	-1	7,832	-0.01%
2019/12/24	0	0.00	1	41.55	41.65	-1	7,883	-0.01%
2019/12/23	1	41.45	0	0.00	41.25	1	7,908	0.01%
2019/12/20	2	41.40	1	41.05	41.15	1	7,907	0.01%
2019/12/19	0	0.00	2	40.05	40.80	-2	7,920	-0.03%
2019/12/17	2	41.30	1	41.30	40.50	1	8,126	0.01%
2019/12/16	0	0.00	3	40.70	41.00	-3	8,033	-0.04%
2019/12/13	3	39.35	0	0.00	39.20	3	7,981	0.04%
2019/12/06	0	0.00	2	39.95	39.95	-2	8,664	-0.02%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/26	1	40.10	0	0.00	39.95	1	9,948	0.01%
2019/11/15	0	0.00	2	40.90	40.95	-2	12,525	-0.02%
2019/11/08	1	41.30	0	0.00	41.55	1	14,430	0.01%
2019/11/06	1	42.10	0	0.00	42.00	1	15,631	0.01%
2019/11/05	0	0.00	3	42.50	42.75	-3	15,919	-0.02%
2019/10/31	0	0.00	1	42.20	41.70	-1	16,596	-0.01%
2019/10/30	0	0.00	1	42.25	42.55	-1	17,041	-0.01%
2019/10/29	3	41.95	1	42.65	41.95	2	17,608	0.01%
2019/10/28	2	43.30	0	0.00	43.10	2	18,339	0.01%
2019/10/25	0	0.00	3	43.90	43.35	-3	18,774	-0.02%
2019/10/24	2	43.50	0	0.00	44.10	2	18,821	0.01%
2019/10/23	4	43.51	4	43.16	43.00	0	19,290	0.00%
2019/10/22	8	43.80	7	43.89	43.70	1	20,332	0.00%
2019/10/21	0	0.00	3	43.15	43.15	-3	20,961	-0.01%
2019/10/18	2	43.65	2	43.20	43.30	0	21,070	0.00%
2019/10/16	1	42.80	2	43.60	42.75	-1	21,209	0.00%
2019/10/15	1	43.60	0	0.00	42.65	1	21,148	0.00%
2019/10/14	5	42.88	20	43.20	42.90	-15	21,185	-0.07%
2019/10/09	0	0.00	5	42.95	42.65	-5	21,276	-0.02%
2019/10/08	9	43.28	3	42.80	42.40	6	21,402	0.03%
2019/10/07	3	42.97	10	43.39	42.45	-7	21,383	-0.03%
2019/10/04	3	41.90	1	42.00	41.85	2	20,979	0.01%
2019/10/03	1	41.45	5	41.64	41.90	-4	21,015	-0.02%
2019/10/02	0	0.00	2	41.10	41.10	-2	21,005	-0.01%
2019/09/27	0	0.00	1	37.70	38.00	-1	21,298	0.00%
2019/09/24	4	41.71	1	41.80	41.10	3	22,596	0.01%
2019/09/23	0	0.00	2	41.60	41.45	-2	22,695	-0.01%
2019/09/20	1	41.90	0	0.00	41.45	1	22,956	0.00%
2019/09/18	1	41.00	0	0.00	40.85	1	23,695	0.00%
2019/09/17	11	41.21	0	0.00	40.70	11	23,761	0.05%
2019/09/09	23	42.65	5	43.30	42.65	18	25,965	0.07%
2019/09/06	0	0.00	8	43.49	43.25	-8	25,997	-0.03%
2019/09/05	10	42.35	5	42.44	42.30	5	25,903	0.02%
2019/09/03	3	41.45	0	0.00	41.30	3	26,333	0.01%
2019/09/02	5	41.65	0	0.00	42.45	5	26,674	0.02%
2019/08/30	5	42.15	20	43.35	42.20	-15	26,552	-0.06%
2019/08/29	5	43.15	1	43.25	43.05	4	26,357	0.02%
2019/08/28	5	42.84	9	43.82	42.90	-4	26,289	-0.02%
2019/08/27	1	43.70	0	0.00	43.70	1	26,151	0.00%
2019/08/26	0	0.00	4	43.95	44.00	-4	26,124	-0.02%
2019/08/23	1	45.00	1	44.95	44.90	0	26,066	0.00%
2019/08/22	5	45.22	7	45.81	44.85	-2	25,859	-0.01%
2019/08/21	13	43.33	11	43.37	44.55	2	25,391	0.01%
2019/08/20	1	42.80	0	0.00	42.80	1	25,310	0.00%
2019/08/19	1	44.00	10	44.00	43.55	-9	25,354	-0.04%
2019/08/16	1	43.90	0	0.00	43.45	1	25,543	0.00%
2019/08/15	3	42.70	0	0.00	42.90	3	25,530	0.01%
2019/08/14	12	44.37	0	0.00	43.75	12	25,824	0.05%
2019/08/13	23	43.24	7	43.36	43.70	16	25,797	0.06%
2019/08/12	3	43.15	0	0.00	42.40	3	25,834	0.01%
2019/08/08	36	41.57	31	41.99	42.30	5	25,657	0.02%
2019/08/07	6	39.74	3	39.90	39.20	3	25,226	0.01%
2019/08/06	1	39.35	1	39.50	39.05	0	25,345	0.00%
2019/08/05	1	38.50	0	0.00	38.90	1	25,307	0.00%
2019/08/02	1	40.10	0	0.00	39.10	1	25,515	0.00%
2019/08/01	2	40.88	0	0.00	40.80	2	25,667	0.01%
2019/07/30	7	43.49	15	41.47	40.95	-8	25,754	-0.03%
2019/07/29	10	45.45	0	0.00	45.45	10	25,319	0.04%
2019/07/26	3	45.43	0	0.00	45.30	3	25,442	0.01%
2019/07/25	7	46.36	7	46.41	45.70	0	25,583	0.00%
2019/07/24	103	44.77	103	45.40	46.90	0	25,527	0.00%	大買/大賣/
2019/07/23	8	44.80	10	43.08	43.20	-2	24,542	-0.01%
2019/07/22	0	0.00	1	41.40	41.40	-1	23,868	0.00%
2019/07/16	1	41.20	0	0.00	41.05	1	24,273	0.00%
2019/07/15	5	41.40	7	41.95	41.90	-2	25,003	-0.01%
2019/07/12	0	0.00	4	41.25	41.00	-4	25,090	-0.02%
2019/07/11	0	0.00	7	41.14	41.45	-7	25,498	-0.03%
2019/07/10	1	40.80	0	0.00	40.80	1	25,661	0.00%
2019/07/09	4	39.95	0	0.00	39.90	4	26,240	0.02%
2019/07/08	3	40.20	0	0.00	40.20	3	26,796	0.01%
2019/07/05	3	40.82	1	41.70	40.55	2	26,878	0.01%
2019/07/04	4	40.65	7	40.70	41.15	-3	26,671	-0.01%
2019/07/03	0	0.00	15	41.43	41.00	-15	26,902	-0.06%
2019/07/02	52	42.64	40	42.91	42.80	12	26,904	0.04%
2019/07/01	0	0.00	20	41.43	42.25	-20	26,499	-0.08%
2019/06/28	2	38.80	0	0.00	38.45	2	26,440	0.01%
2019/06/27	8	38.56	12	38.96	38.50	-4	26,382	-0.02%
2019/06/26	2	36.50	0	0.00	38.95	2	26,184	0.01%
2019/06/24	5	37.85	0	0.00	38.90	5	25,466	0.02%
2019/06/21	5	39.50	0	0.00	38.00	5	25,449	0.02%
2019/06/20	10	38.25	1	38.50	39.00	9	25,223	0.04%
2019/06/19	0	0.00	5	36.45	37.90	-5	25,180	-0.02%
2019/06/18	6	35.41	12	35.90	35.35	-6	24,982	-0.02%
2019/06/17	0	0.00	1	35.75	35.60	-1	24,647	0.00%
2019/06/13	1	35.35	0	0.00	35.95	1	24,689	0.00%
2019/06/12	2	35.78	0	0.00	35.55	2	24,771	0.01%
2019/06/11	10	35.85	5	36.68	36.15	5	24,897	0.02%
2019/06/10	4	34.43	1	35.90	35.90	3	24,438	0.01%
2019/06/06	1	32.50	0	0.00	32.80	1	24,129	0.00%
2019/05/27	0	0.00	1	32.35	32.50	-1	25,170	0.00%
2019/05/24	13	33.90	10	33.45	32.20	3	25,386	0.01%
2019/05/22	9	35.17	3	34.50	34.25	6	24,779	0.02%
2019/05/21	2	35.45	0	0.00	35.60	2	24,518	0.01%
2019/05/20	1	34.85	0	0.00	34.35	1	24,024	0.00%
2019/05/17	4	38.18	0	0.00	36.00	4	23,691	0.02%
2019/05/16	3	39.60	0	0.00	39.70	3	23,149	0.01%
2019/05/08	4	42.60	4	42.35	42.65	0	21,888	0.00%
2019/05/07	0	0.00	15	43.50	42.85	-15	21,520	-0.07%
2019/05/06	1	42.90	1	43.70	44.40	0	20,771	0.00%
2019/05/03	0	0.00	11	44.10	44.05	-11	20,311	-0.05%
2019/05/02	1	42.70	11	43.13	42.85	-10	19,694	-0.05%
2019/04/30	6	42.35	16	42.15	42.80	-10	19,425	-0.05%
2019/04/29	2	39.18	0	0.00	40.00	2	18,879	0.01%
2019/04/26	3	39.87	15	39.68	39.80	-12	18,621	-0.06%
2019/04/25	0	0.00	2	41.20	41.20	-2	18,384	-0.01%
2019/04/24	5	41.45	0	0.00	40.70	5	18,213	0.03%
2019/04/23	11	40.99	1	39.85	40.30	10	17,968	0.06%
2019/04/19	11	42.15	11	45.62	42.00	0	17,647	0.00%
2019/04/18	2	43.25	0	0.00	42.80	2	16,714	0.01%
2019/04/17	10	43.32	6	44.00	43.25	4	16,338	0.02%
2019/04/15	6	42.00	19	42.33	42.90	-13	15,316	-0.08%
2019/04/12	12	39.05	9	39.67	39.15	3	14,558	0.02%
2019/04/08	0	0.00	3	37.35	36.70	-3	13,052	-0.02%
2019/04/02	23	35.94	21	36.01	35.50	2	12,819	0.02%
2019/03/28	1	34.30	0	0.00	34.55	1	12,263	0.01%
2019/03/27	0	0.00	3	35.15	34.65	-3	12,117	-0.02%
2019/03/25	0	0.00	3	35.50	35.20	-3	11,929	-0.03%
2019/03/22	81	35.88	72	36.08	35.20	9	11,773	0.08%
2019/03/21	3	34.28	76	34.65	36.45	-73	11,187	-0.65%
2019/03/19	61	33.35	0	0.00	32.60	61	10,131	0.60%
2019/03/18	0	0.00	2	32.40	32.80	-2	9,959	-0.02%
2019/03/15	0	0.00	61	32.50	32.00	-61	9,958	-0.61%
2019/03/14	15	33.32	0	0.00	33.35	15	9,769	0.15%
2019/03/12	1	32.35	0	0.00	32.35	1	9,430	0.01%
2019/03/07	0	0.00	1	31.55	31.70	-1	9,212	-0.01%
2019/03/05	37	33.04	5	33.30	32.50	32	8,940	0.36%
2019/03/04	12	34.58	1	34.90	34.60	11	8,668	0.13%
2019/02/27	5	33.50	7	33.84	33.65	-2	8,208	-0.02%
2019/02/26	16	32.75	26	32.66	32.65	-10	7,623	-0.13%
2019/02/25	1	31.70	1	32.00	32.60	0	7,160	0.00%
2019/02/19	1	29.80	6	30.04	30.10	-5	6,514	-0.08%
2019/02/18	65	30.02	50	30.01	30.35	15	6,402	0.23%
2019/02/15	5	29.15	0	0.00	28.95	5	6,161	0.08%
2019/02/14	1	28.90	0	0.00	28.70	1	6,005	0.02%
2019/02/13	6	28.54	6	28.89	29.10	0	5,835	0.00%
2019/02/12	3	27.62	2	28.00	27.70	1	5,516	0.02%
2019/02/11	0	0.00	1	26.60	26.95	-1	5,120	-0.02%
2019/01/29	0	0.00	3	24.95	24.95	-3	4,714	-0.06%
2019/01/18	1	25.45	0	0.00	25.45	1	4,385	0.02%
2019/01/14	5	26.63	3	27.20	26.20	2	4,274	0.05%
2019/01/10	0	0.00	1	25.70	25.75	-1	3,931	-0.03%
2019/01/09	1	25.50	0	0.00	25.60	1	3,900	0.03%
2019/01/08	0	0.00	2	25.50	25.75	-2	3,825	-0.05%
2019/01/04	0	0.00	1	24.30	24.20	-1	3,713	-0.03%
2019/01/02	3	25.75	0	0.00	25.65	3	3,744	0.08%
2018/12/28	0	0.00	4	25.00	25.25	-4	3,649	-0.11%
2018/12/27	0	0.00	1	25.10	24.75	-1	3,635	-0.03%
2018/12/25	6	25.31	0	0.00	25.50	6	3,481	0.17%
2018/12/24	4	26.21	3	26.30	26.30	1	3,306	0.03%
2018/12/22	0	0.00	1	25.15	25.15	-1	3,061	-0.03%
2018/12/20	0	0.00	1	23.50	23.45	-1	3,039	-0.03%
2018/12/17	1	25.15	0	0.00	24.75	1	2,934	0.03%
2018/12/11	1	24.10	2	24.05	24.10	-1	2,677	-0.04%
2018/12/10	0	0.00	9	24.55	24.55	-9	2,628	-0.34%
2018/12/03	15	24.98	21	24.90	24.90	-6	2,341	-0.26%
2018/11/30	0	0.00	15	23.20	23.25	-15	2,190	-0.68%
2018/11/29	0	0.00	7	22.73	22.65	-7	2,087	-0.34%
2018/11/23	5	21.50	0	0.00	21.25	5	2,359	0.21%
2018/11/20	7	22.08	0	0.00	22.00	7	2,474	0.28%
2018/11/19	0	0.00	40	22.21	22.80	-40	2,428	-1.65%
2018/11/16	70	21.70	0	0.00	21.90	70	2,370	2.95%
2018/10/30	5	20.55	5	20.70	20.60	0	2,544	0.00%
2018/10/16	1	22.20	1	22.10	22.15	0	2,697	0.00%
2018/09/21	2	27.80	2	28.00	28.00	0	2,424	0.00%
2018/09/07	5	27.60	0	0.00	27.70	5	2,691	0.19%
2018/08/08	0	0.00	0.1	29.15	29.15	-0.1	3,105	0.00%
2018/06/28	10	28.20	1	28.40	28.20	9	2,964	0.30%
2018/06/21	1	29.35	1	29.80	30.35	0	2,983	0.00%
2018/06/20	10	30.20	0	0.00	29.60	10	2,984	0.34%
2018/06/19	10	29.90	0	0.00	30.20	10	2,875	0.35%
2018/06/15	0	0.00	1	30.90	30.65	-1	2,881	-0.03%
2018/06/14	0	0.00	1	30.75	30.60	-1	2,873	-0.03%
2018/06/13	12	30.83	1	31.20	30.50	11	2,885	0.38%
2018/06/12	0	0.00	1	31.00	31.35	-1	2,876	-0.03%
2018/06/11	0	0.00	5	31.15	31.20	-5	2,812	-0.18%
2018/06/08	6	31.90	0	0.00	31.65	6	2,811	0.21%
2018/06/05	1	31.05	0	0.00	31.20	1	2,628	0.04%
2018/06/04	1	31.70	0	0.00	31.65	1	2,549	0.04%
2018/06/01	1	30.60	1	30.35	30.30	0	2,257	0.00%
2018/04/26	0	0.00	1	26.35	26.10	-1	2,923	-0.03%
2018/04/13	0	0.00	1	28.80	28.70	-1	3,268	-0.03%
2018/03/31	1	29.75	1	29.60	29.60	0	4,185	0.00%
2018/03/19	1	30.10	1	30.35	30.35	0	5,214	0.00%
2018/02/27	0	0.00	5	30.05	29.55	-5	9,780	-0.05%
2018/02/06	5	28.00	2	27.75	27.00	3	11,193	0.03%
2018/02/01	0	0.00	2	30.60	30.55	-2	11,193	-0.02%
2018/01/31	3	30.53	2	30.55	30.95	1	11,212	0.01%
2018/01/30	1	30.55	0	0.00	30.20	1	11,213	0.01%
2018/01/25	0	0.00	3	31.50	31.00	-3	11,107	-0.03%
2018/01/19	0	0.00	2	30.40	30.30	-2	11,475	-0.02%
2018/01/17	0	0.00	4	30.83	30.60	-4	11,573	-0.03%
2018/01/12	0	0.00	2	30.80	30.65	-2	11,600	-0.02%
2018/01/10	3	30.57	0	0.00	30.20	3	11,766	0.03%
2018/01/04	0	0.00	1	32.25	32.20	-1	11,692	-0.01%
2018/01/03	2	32.90	0	0.00	32.55	2	11,661	0.02%
2018/01/02	2	33.50	5	33.50	33.50	-3	11,490	-0.03%