奇鋐 (3017)-土銀券商分點個股進出

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
626
漲跌
▼16
漲幅
-2.49%
成交量
15,299張
產業
上市電腦週邊類股
1331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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	637.00	0	0.00	626.00	2	17,187	0.01%
2024/04/26	3	652.67	18	643.61	642.00	-15	17,374	-0.09%
2024/04/25	3	645.67	5	637.60	620.00	-2	17,079	-0.01%
2024/04/24	1	616.00	3.5	626.24	634.00	-2.5	16,953	-0.01%
2024/04/23	1.1	582.73	0	0.00	577.00	1.1	17,056	0.01%
2024/04/22	2.1	593.08	1	573.00	567.00	1.1	16,992	0.01%
2024/04/19	5.4	651.57	4	646.50	630.00	1.4	16,950	0.01%
2024/04/18	5	658.00	6	664.35	680.00	-1	16,936	-0.01%
2024/04/17	3	628.67	1	635.07	638.00	2	16,835	0.01%
2024/04/16	0.1	594.42	0	0.00	606.00	0.1	16,828	0.00%
2024/04/15	4	631.50	4	623.00	616.00	0	16,832	0.00%
2024/04/12	3	624.00	12.4	625.92	628.00	-9.4	16,897	-0.06%
2024/04/11	1	585.00	6.1	584.61	584.00	-5.1	16,653	-0.03%
2024/04/10	3.5	566.09	1	560.00	555.00	2.5	16,608	0.02%
2024/04/09	4	580.75	4	584.75	577.00	0	16,586	0.00%
2024/04/08	3	567.33	3.2	584.50	570.00	-0.2	16,528	0.00%
2024/04/03	1	550.00	2.2	560.64	546.00	-1.2	16,589	-0.01%
2024/04/02	12.4	540.03	0	0.00	533.00	12.4	16,497	0.08%
2024/04/01	3	557.00	0.5	563.40	554.00	2.5	16,476	0.02%
2024/03/29	3	554.00	4	543.50	546.00	-1	16,382	-0.01%
2024/03/28	1.2	540.17	0.1	513.00	542.00	1.1	16,272	0.01%
2024/03/27	0.2	534.00	0	0.00	534.00	0.2	16,176	0.00%
2024/03/26	1.2	552.83	1	557.00	541.00	0.2	16,093	0.00%
2024/03/25	1	588.00	2	589.00	583.00	-1	15,929	-0.01%
2024/03/22	4	592.75	2.2	583.95	589.00	1.8	15,868	0.01%
2024/03/21	1	595.00	4	586.00	585.00	-3	15,767	-0.02%
2024/03/20	6	577.00	3	571.67	567.00	3	15,677	0.02%
2024/03/19	4.2	610.02	2	598.50	569.00	2.2	15,465	0.01%
2024/03/18	3	610.00	3	618.00	623.00	0	15,226	0.00%
2024/03/15	7	582.86	9.5	587.64	599.00	-2.5	15,013	-0.02%
2024/03/14	4	572.23	0	0.00	556.00	4	14,674	0.03%
2024/03/13	8.1	630.65	7	624.71	617.00	1.1	14,414	0.01%
2024/03/12	5	605.00	5	624.80	643.00	0	13,964	0.00%
2024/03/11	6	593.33	5	591.80	585.00	1	13,651	0.01%
2024/03/08	3.1	590.65	7	612.00	574.00	-3.9	13,426	-0.03%
2024/03/07	5	610.60	1	597.00	599.00	4	13,269	0.03%
2024/03/06	3	624.33	0	0.00	630.00	3	12,946	0.02%
2024/03/05	0	0.00	2	564.52	585.00	-2	12,713	-0.02%
2024/03/04	2	558.96	2	554.00	554.00	0	12,560	0.00%
2024/03/01	4	543.00	8	547.50	539.00	-4	12,472	-0.03%
2024/02/29	2	525.00	4.3	527.12	532.00	-2.3	12,399	-0.02%
2024/02/27	0	0.00	4.1	508.17	508.00	-4.1	12,167	-0.03%
2024/02/26	0.3	490.50	0	0.00	500.00	0.3	12,143	0.00%
2024/02/23	14.1	505.11	3	510.33	498.50	11.1	12,107	0.09%
2024/02/22	6	519.00	2	525.50	520.00	4	12,045	0.03%
2024/02/20	1	473.50	0	0.00	483.00	1	11,975	0.01%
2024/02/19	7.1	496.45	2	492.25	486.00	5.1	11,954	0.04%
2024/02/16	2	512.50	2	507.00	510.00	0	12,023	0.00%
2024/02/15	0	0.00	1.1	533.64	534.00	-1.1	12,017	-0.01%
2024/02/05	1.1	480.05	1	485.50	485.50	0.1	11,947	0.00%
2024/02/02	2	481.50	20.3	475.89	478.00	-18.3	11,799	-0.16%
2024/02/01	1	445.00	2.1	449.01	457.50	-1.1	11,601	-0.01%
2024/01/31	3.1	423.75	1.1	425.27	425.50	2	11,272	0.02%
2024/01/30	2	428.25	3.1	419.66	429.50	-1.1	11,110	-0.01%
2024/01/29	2	388.50	0	0.00	390.50	2	10,854	0.02%
2024/01/26	0.1	379.00	0	0.00	386.00	0.1	10,868	0.00%
2024/01/25	2	391.25	2.1	392.24	389.50	-0.1	10,898	0.00%
2024/01/24	2	386.25	1	387.50	387.50	1	10,774	0.01%
2024/01/23	2	385.00	3	383.17	386.50	-1	10,805	-0.01%
2024/01/22	0	0.00	4.3	369.64	380.50	-4.3	10,603	-0.04%
2024/01/19	2.1	344.71	0	0.00	346.00	2.1	10,366	0.02%
2024/01/18	2	346.50	0	0.00	334.50	2	10,347	0.02%
2024/01/17	1	343.00	1.3	347.00	343.50	-0.3	10,285	0.00%
2024/01/16	2	341.75	2	342.25	343.00	0	10,244	0.00%
2024/01/15	2	337.00	0.2	339.50	334.00	1.8	10,224	0.02%
2024/01/12	5	353.00	0	0.00	350.00	5	10,164	0.05%
2024/01/11	1	339.00	1.3	342.00	346.50	-0.3	9,909	0.00%
2024/01/10	0	0.00	2	327.50	329.00	-2	9,844	-0.02%
2024/01/09	1	308.00	4	312.13	315.00	-3	9,708	-0.03%
2024/01/08	4.1	305.18	1	301.50	301.50	3.1	9,633	0.03%
2024/01/04	2.3	318.87	0	0.00	319.00	2.3	9,564	0.02%
2024/01/03	2	330.50	2	330.50	329.00	0	9,628	0.00%
2023/12/29	0.2	327.50	5.3	333.33	336.50	-5.1	9,631	-0.05%
2023/12/28	0	0.00	1	325.50	318.00	-1	9,477	-0.01%
2023/12/27	1	322.00	4	320.88	324.50	-3	9,478	-0.03%
2023/12/26	1	306.00	0	0.00	311.00	1	9,542	0.01%
2023/12/22	0	0.00	2	306.50	307.00	-2	9,954	-0.02%
2023/12/20	1	304.00	0	0.00	299.50	1	10,278	0.01%
2023/12/18	0	0.00	3	298.33	299.50	-3	10,603	-0.03%
2023/12/15	3	302.17	4	301.75	298.00	-1	10,803	-0.01%
2023/12/14	0	0.00	1	309.50	306.00	-1	10,986	-0.01%
2023/12/13	1	302.00	0	0.00	300.50	1	11,067	0.01%
2023/12/12	0	0.00	1	312.50	306.50	-1	11,063	-0.01%
2023/12/11	0	0.00	1	308.00	308.00	-1	11,153	-0.01%
2023/12/08	1.3	307.31	1	304.50	304.50	0.3	11,191	0.00%
2023/12/07	1.1	292.59	0	0.00	301.50	1.1	11,204	0.01%
2023/12/06	1	297.50	0	0.00	296.50	1	11,269	0.01%
2023/12/05	2.1	283.80	0	0.00	286.00	2.1	11,267	0.02%
2023/12/04	3	294.00	1	293.50	290.50	2	11,225	0.02%
2023/12/01	1	303.50	2	303.00	302.50	-1	11,216	-0.01%
2023/11/30	21	301.95	4	308.25	308.00	17	11,223	0.15%
2023/11/29	2.1	301.33	0	0.00	301.00	2.1	11,179	0.02%
2023/11/28	3	300.50	2	299.00	300.50	1	11,199	0.01%
2023/11/27	5.2	308.05	3	301.67	298.00	2.2	11,295	0.02%
2023/11/24	1.3	322.23	0	0.00	322.50	1.3	11,225	0.01%
2023/11/21	2	332.75	4	335.00	327.00	-2	11,394	-0.02%
2023/11/20	0	0.00	8.3	327.63	329.50	-8.3	11,601	-0.07%
2023/11/17	1	318.00	2	319.25	318.00	-1	11,533	-0.01%
2023/11/16	8	315.63	9	315.56	316.00	-1	11,591	-0.01%
2023/11/15	9	317.56	2	337.00	313.50	7	11,587	0.06%
2023/11/14	6	326.33	5	329.00	325.00	1	11,556	0.01%
2023/11/13	0	0.00	5	315.00	318.50	-5	11,586	-0.04%
2023/11/10	0	0.00	1	315.50	314.50	-1	11,647	-0.01%
2023/11/09	2.3	318.80	0	0.00	316.50	2.3	11,745	0.02%
2023/11/08	2	316.25	1	313.50	313.00	1	11,836	0.01%
2023/11/07	20	310.35	1	312.00	311.00	19	11,949	0.16%
2023/11/06	1	309.50	2	311.50	315.00	-1	12,182	-0.01%
2023/11/03	1	303.50	1	300.50	297.00	0	12,505	0.00%
2023/11/02	5	300.50	0	0.00	299.50	5	12,747	0.04%
2023/11/01	1	282.50	1	286.50	285.50	0	13,055	0.00%
2023/10/31	21	291.24	0	0.00	283.50	21	13,293	0.16%
2023/10/30	1	298.50	0	0.00	298.50	1	13,521	0.01%
2023/10/26	5	305.10	3	302.50	301.50	2	13,925	0.01%
2023/10/25	0	0.00	2	317.50	313.00	-2	14,064	-0.01%
2023/10/24	3	307.17	9.1	309.47	318.00	-6.1	14,224	-0.04%
2023/10/23	4	301.25	5	301.30	297.00	-1	14,195	-0.01%
2023/10/20	5.1	304.19	1	311.00	308.50	4.1	14,432	0.03%
2023/10/19	2	299.25	4	290.50	299.00	-2	14,621	-0.01%
2023/10/18	3	304.33	8	305.06	294.00	-5	14,918	-0.03%
2023/10/17	2	329.50	4	324.75	319.50	-2	15,011	-0.01%
2023/10/16	3	326.00	4	326.00	325.50	-1	15,049	-0.01%
2023/10/13	5	343.00	0	0.00	337.00	5	15,194	0.03%
2023/10/11	1	346.00	0	0.00	336.50	1	15,413	0.01%
2023/10/06	0	0.00	0	348.00	348.50	0	15,690	0.00%
2023/10/05	2	347.25	1	350.50	344.00	1	15,923	0.01%
2023/10/03	3	345.00	1	341.00	340.00	2	15,965	0.01%
2023/10/02	5	345.00	2	345.75	342.50	3	16,091	0.02%
2023/09/28	10	334.90	4	330.00	341.00	6	16,017	0.04%
2023/09/27	2	313.00	3	314.83	321.00	-1	15,898	-0.01%
2023/09/26	2	315.50	5.1	315.55	313.50	-3.1	15,995	-0.02%
2023/09/22	5	281.00	8	292.31	297.50	-3	16,369	-0.02%
2023/09/21	6.1	275.36	3	277.00	280.00	3.1	16,169	0.02%
2023/09/20	3	282.83	3	286.50	281.00	0	16,119	0.00%
2023/09/19	1	290.00	1	283.00	278.00	0	16,033	0.00%
2023/09/18	1	311.00	2	295.50	293.50	-1	15,942	-0.01%
2023/09/14	0	0.00	1	314.00	318.00	-1	16,122	-0.01%
2023/09/13	21.1	298.55	1	305.00	304.00	20.1	16,333	0.12%
2023/09/12	3	304.50	4	307.88	306.00	-1	16,622	-0.01%
2023/09/11	4	328.00	3	310.00	311.50	1	16,910	0.01%
2023/09/08	1	340.00	0	0.00	337.00	1	16,934	0.01%
2023/09/07	2	337.25	1	344.00	342.00	1	17,183	0.01%
2023/09/06	0	0.00	2	341.00	343.50	-2	17,207	-0.01%
2023/08/31	1	322.00	0	0.00	334.50	1	17,651	0.01%
2023/08/30	2	338.75	1	348.00	335.50	1	17,734	0.01%
2023/08/25	5.1	356.34	0	0.00	354.00	5.1	18,063	0.03%
2023/08/24	0	0.00	4	374.75	387.00	-4	17,950	-0.02%
2023/08/23	2	360.75	3	358.83	356.00	-1	17,909	-0.01%
2023/08/22	1	361.00	3	359.00	350.50	-2	18,218	-0.01%
2023/08/21	2	356.00	2	353.00	353.50	0	18,518	0.00%
2023/08/18	1	350.00	2	350.50	352.00	-1	18,472	-0.01%
2023/08/17	1	362.00	1	360.00	363.00	0	18,342	0.00%
2023/08/15	2	340.75	1	338.00	343.50	1	18,323	0.01%
2023/08/14	1	310.00	2	316.75	319.00	-1	18,425	-0.01%
2023/08/11	4	318.88	4	317.63	321.00	0	18,409	0.00%
2023/08/10	3	324.50	2	322.25	314.50	1	18,368	0.01%
2023/08/09	6	363.50	1	369.50	349.00	5	18,241	0.03%
2023/08/08	5	353.70	8	355.44	358.00	-3	17,976	-0.02%
2023/08/07	17	348.41	8	350.13	349.50	9	17,883	0.05%
2023/08/04	1	328.50	1	335.00	338.00	0	17,657	0.00%
2023/08/02	6	314.67	8	325.06	315.50	-2	17,537	-0.01%
2023/08/01	1	329.50	1	327.00	328.00	0	17,424	0.00%
2023/07/31	3.1	335.45	1	321.50	322.00	2.1	17,773	0.01%
2023/07/28	3	339.50	4	351.63	352.00	-1	17,986	-0.01%
2023/07/27	7	354.21	8	352.75	340.00	-1	17,903	-0.01%
2023/07/26	4	342.63	4.1	344.76	343.50	-0.1	17,910	0.00%
2023/07/25	10.1	351.80	14	357.89	340.50	-3.9	17,963	-0.02%
2023/07/24	6	353.17	0.2	345.10	344.00	5.8	17,926	0.03%
2023/07/21	2	327.50	8.1	328.01	339.00	-6.1	17,679	-0.03%
2023/07/20	3	307.17	2	309.25	308.50	1	17,321	0.01%
2023/07/19	1	290.00	11	292.41	291.50	-10	17,096	-0.06%
2023/07/18	3	291.83	3.1	289.65	293.00	-0.1	17,121	0.00%
2023/07/17	4.2	284.75	1	283.00	285.00	3.2	17,009	0.02%
2023/07/14	7	291.57	1	296.00	293.50	6	16,859	0.04%
2023/07/13	2	304.00	11	299.91	288.00	-9	16,774	-0.05%
2023/07/12	7	289.57	6	292.17	287.50	1	16,420	0.01%
2023/07/11	1	283.50	0	0.00	283.50	1	16,252	0.01%
2023/07/10	2	270.00	2	275.00	273.00	0	16,127	0.00%
2023/07/07	1	275.00	0	0.00	270.00	1	16,187	0.01%
2023/07/06	5.2	273.48	0	0.00	273.50	5.2	16,032	0.03%
2023/07/05	5	284.00	0	0.00	280.50	5	15,958	0.03%
2023/07/04	1.1	291.36	1.1	293.82	292.00	0	15,805	0.00%
2023/07/03	1	292.00	2.5	289.30	293.00	-1.5	15,627	-0.01%
2023/06/30	1	256.50	6.2	249.42	271.00	-5.2	15,257	-0.03%
2023/06/29	0	0.00	1	246.00	246.50	-1	14,969	-0.01%
2023/06/28	5	241.50	0	0.00	241.50	5	15,263	0.03%
2023/06/27	0.1	242.00	10	239.50	235.00	-9.9	15,506	-0.06%
2023/06/26	5	246.50	0	0.00	250.00	5	15,806	0.03%
2023/06/21	3	251.17	0	0.00	249.50	3	15,760	0.02%
2023/06/20	1	253.00	1	254.50	252.00	0	16,021	0.00%
2023/06/19	3	254.50	1	245.52	254.50	2	16,419	0.01%
2023/06/16	2	242.25	5	244.20	247.00	-3	16,302	-0.02%
2023/06/15	1	238.50	0	0.00	237.00	1	16,089	0.01%
2023/06/14	0	0.00	3.1	221.59	224.00	-3.1	15,750	-0.02%
2023/06/13	1	222.00	1.3	218.60	219.50	-0.3	15,654	0.00%
2023/06/07	0.3	207.50	1	209.50	208.00	-0.7	14,973	0.00%
2023/06/06	0	0.00	2	204.00	203.50	-2	14,812	-0.01%
2023/06/05	2	197.50	2	199.00	200.00	0	14,614	0.00%
2023/06/02	2	203.25	1	206.50	202.00	1	14,364	0.01%
2023/06/01	0	0.00	4	203.50	207.00	-4	14,049	-0.03%
2023/05/31	3	196.50	0	0.00	197.50	3	13,851	0.02%
2023/05/30	4	202.75	0	203.00	201.50	4	13,707	0.03%
2023/05/29	2	204.75	2	207.75	206.00	0	13,717	0.00%
2023/05/26	5	202.00	0	0.00	208.00	5	13,795	0.04%
2023/05/25	5	198.00	13	195.65	197.50	-8	13,401	-0.06%
2023/05/24	1	185.00	1	184.00	187.00	0	12,993	0.00%
2023/05/23	1	184.00	1	182.50	182.50	0	12,930	0.00%
2023/05/22	2	179.75	1	181.50	182.50	1	12,861	0.01%
2023/05/19	7	183.50	0	0.00	184.00	7	12,758	0.05%
2023/05/18	0	0.00	12	185.21	186.00	-12	12,576	-0.10%
2023/05/17	0	0.00	0.1	178.00	178.00	-0.1	12,319	0.00%
2023/05/16	3	173.00	3.1	176.06	175.50	-0.1	12,170	0.00%
2023/05/15	9	171.39	3	170.50	171.00	6	11,977	0.05%
2023/05/11	5	179.50	1	174.00	174.50	4	11,760	0.03%
2023/05/09	1	182.50	1	181.50	183.00	0	11,432	0.00%
2023/05/08	3	182.67	0	0.00	181.50	3	11,312	0.03%
2023/05/05	1	178.00	1	177.00	181.00	0	11,073	0.00%
2023/05/04	0	0.00	4	173.63	175.50	-4	10,617	-0.04%
2023/05/03	3	164.00	0	0.00	163.00	3	10,134	0.03%
2023/05/02	4	162.00	0	0.00	166.00	4	10,026	0.04%
2023/04/28	10	153.70	0.6	157.00	157.50	9.4	9,717	0.10%
2023/04/27	229	152.71	1	148.00	153.50	228	9,459	2.41%	大買/鉅額交易
2023/04/26	0	0.00	1	145.00	146.00	-1	9,136	-0.01%
2023/04/24	1	144.50	0	0.00	144.00	1	8,916	0.01%
2023/04/21	0	0.00	0.2	143.00	143.00	-0.2	8,814	0.00%
2023/04/20	1	147.00	2	148.00	147.50	-1	8,651	-0.01%
2023/04/19	15	152.70	0	0.00	151.00	15	8,530	0.18%
2023/04/18	1	149.00	1	152.50	152.50	0	8,516	0.00%
2023/04/17	0	0.00	1	158.50	156.00	-1	8,347	-0.01%
2023/04/14	0	0.00	1	155.50	153.00	-1	8,208	-0.01%
2023/04/13	3	149.00	0	0.00	149.50	3	8,043	0.04%
2023/04/12	1	153.50	1	153.50	154.50	0	7,957	0.00%
2023/04/11	1	149.00	0	0.00	149.50	1	7,732	0.01%
2023/04/10	0	0.00	6	149.00	148.50	-6	7,604	-0.08%
2023/04/07	0	0.00	10	142.75	144.50	-10	7,470	-0.13%
2023/03/31	2	141.25	2	141.50	141.00	0	7,282	0.00%
2023/03/30	0	0.00	3	144.00	142.00	-3	7,269	-0.04%
2023/03/29	3	145.67	2	144.00	142.50	1	7,205	0.01%
2023/03/28	1	139.50	1	138.50	142.00	0	6,912	0.00%
2023/03/27	14	144.21	5	146.80	148.50	9	6,662	0.14%
2023/03/24	6	138.83	1	139.00	142.50	5	6,298	0.08%
2023/03/23	10	138.50	4.1	140.14	138.50	6	6,175	0.10%
2023/03/22	2	137.25	1	131.00	136.50	1	5,757	0.02%
2023/03/21	0	0.00	2	126.00	126.50	-2	5,149	-0.04%
2023/03/20	1	119.50	2	121.00	119.00	-1	4,971	-0.02%
2023/03/16	0	0.00	5	115.50	115.00	-5	4,838	-0.10%
2023/03/15	0	0.00	5	113.00	114.50	-5	5,047	-0.10%
2023/03/14	1	112.50	0	0.00	109.50	1	5,272	0.02%
2023/03/13	0	0.00	2	111.50	112.50	-2	5,747	-0.03%
2023/03/10	0	0.00	1	113.50	113.50	-1	5,772	-0.02%
2023/03/09	0	0.00	1	117.50	117.50	-1	5,772	-0.02%
2023/03/07	2	118.50	0	0.00	118.00	2	5,778	0.03%
2023/03/01	0	0.00	2	117.50	119.00	-2	6,022	-0.03%
2023/02/24	3	122.33	5	121.90	120.50	-2	6,042	-0.03%
2023/02/22	2	112.75	0	0.00	115.00	2	5,678	0.04%
2023/02/20	0	0.00	1	114.50	114.50	-1	5,686	-0.02%
2023/02/17	0	0.00	1	117.00	114.50	-1	5,774	-0.02%
2023/02/16	0	0.00	2	117.75	117.50	-2	5,924	-0.03%
2023/02/15	2	116.00	0	0.00	115.00	2	5,991	0.03%
2023/02/14	0	0.00	1	116.50	115.50	-1	5,955	-0.02%
2023/02/10	0	0.00	1	117.50	115.50	-1	5,934	-0.02%
2023/02/09	4	116.50	2	116.00	116.00	2	5,894	0.03%
2023/02/08	4	114.88	0	0.00	115.00	4	5,839	0.07%
2023/02/06	0	0.00	2	111.25	111.50	-2	5,778	-0.03%
2023/02/03	0	0.00	2	113.00	112.00	-2	5,698	-0.04%
2023/02/02	2	109.25	0	0.00	112.00	2	5,683	0.04%
2023/02/01	1	105.00	1	106.00	107.50	0	5,661	0.00%
2023/01/31	2	106.50	0	0.00	106.00	2	5,633	0.04%
2023/01/30	6	109.08	0	0.00	109.50	6	5,610	0.11%
2023/01/06	1	106.00	0	0.00	107.50	1	6,241	0.02%
2023/01/05	1	110.00	0	0.00	108.50	1	6,307	0.02%
2023/01/03	0	0.00	5	113.00	112.50	-5	6,547	-0.08%
2022/12/30	3	111.50	5	112.00	112.00	-2	6,705	-0.03%
2022/12/27	2	112.50	0	0.00	112.00	2	7,296	0.03%
2022/12/20	1	111.00	4	111.00	111.50	-3	7,465	-0.04%
2022/12/19	2	112.25	1	112.00	112.00	1	7,423	0.01%
2022/12/15	1	117.50	1	116.50	116.50	0	7,274	0.00%
2022/12/12	10	116.00	0	0.00	114.50	10	7,364	0.14%
2022/12/09	2	115.50	0	0.00	115.50	2	7,331	0.03%
2022/12/07	2	115.50	2	117.50	112.50	0	7,291	0.00%
2022/12/06	4.1	126.72	1	123.00	124.00	3.1	7,067	0.04%
2022/12/05	0	0.00	8	126.75	127.00	-8	6,830	-0.12%
2022/12/02	0	0.00	1	115.50	115.50	-1	6,412	-0.02%
2022/12/01	2	114.00	2	115.50	114.50	0	6,418	0.00%
2022/11/25	0	0.00	2	111.00	109.00	-2	6,329	-0.03%
2022/11/24	2	110.00	0	0.00	111.00	2	6,331	0.03%
2022/11/23	1	110.00	0	0.00	110.00	1	6,288	0.02%
2022/11/21	0	0.00	1	104.50	104.00	-1	6,102	-0.02%
2022/11/17	0	0.00	1	102.50	103.00	-1	6,154	-0.02%
2022/11/15	1	101.50	1	103.00	102.00	0	6,109	0.00%
2022/11/14	1	105.00	1	104.50	104.50	0	6,180	0.00%
2022/11/11	1	111.00	50	109.05	110.00	-49	6,032	-0.81%
2022/11/09	1	107.00	1	110.50	108.00	0	6,009	0.00%
2022/11/08	2	106.25	0	0.00	106.00	2	6,054	0.03%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/10/25	20	94.49	0	0.00	94.50	20	7,021	0.28%
2022/10/19	22	100.00	0	0.00	100.50	22	7,443	0.30%
2022/10/17	0	0.00	1	99.40	101.50	-1	7,676	-0.01%
2022/10/13	2	105.00	1	103.50	103.50	1	7,679	0.01%
2022/10/12	5	101.70	0	0.00	107.00	5	7,677	0.07%
2022/10/07	1	110.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	2	115.00	2	114.50	116.00	0	7,630	0.00%
2022/10/05	2	120.25	4.2	120.71	119.50	-2.2	7,570	-0.03%
2022/10/04	0	0.00	1	114.00	114.00	-1	7,428	-0.01%
2022/10/03	2	108.00	0	0.00	108.00	2	7,618	0.03%
2022/09/30	0	0.00	2	110.50	111.50	-2	7,715	-0.03%
2022/09/29	2	109.75	0	0.00	108.00	2	7,874	0.03%
2022/09/27	0	0.00	1	112.00	116.00	-1	7,948	-0.01%
2022/09/16	8	114.00	8	114.25	113.50	0	8,157	0.00%
2022/09/05	5	103.50	0	0.00	103.50	5	8,586	0.06%
2022/09/02	0	0.00	187	105.79	105.50	-187	8,634	-2.17%	大賣/鉅額交易
2022/09/01	2	106.00	0	0.00	105.50	2	8,692	0.02%
2022/08/29	0	0.00	7	108.00	108.00	-7	8,954	-0.08%
2022/08/25	4	112.75	10	112.00	112.00	-6	8,989	-0.07%
2022/08/23	3	117.00	0	0.00	117.50	3	9,067	0.03%
2022/08/22	0	0.00	1	115.00	117.00	-1	9,174	-0.01%
2022/08/19	3	120.17	2	116.00	117.00	1	9,415	0.01%
2022/08/17	1	118.50	0	0.00	119.00	1	10,238	0.01%
2022/08/16	0	0.00	3	118.33	119.00	-3	10,639	-0.03%
2022/08/15	1	118.00	2	119.75	119.50	-1	10,651	-0.01%
2022/08/10	5	113.80	0	0.00	112.50	5	10,693	0.05%
2022/08/09	4	118.00	16	119.41	119.00	-12	10,339	-0.12%
2022/08/08	1	118.50	0	0.00	118.00	1	10,169	0.01%
2022/08/05	0	0.00	2	110.00	112.50	-2	10,008	-0.02%
2022/08/02	1	112.50	0	0.00	115.00	1	9,884	0.01%
2022/08/01	0	0.00	3	117.33	115.50	-3	9,904	-0.03%
2022/07/29	3	117.67	2	117.50	118.00	1	9,828	0.01%
2022/07/28	2	117.25	2	117.50	117.00	0	9,825	0.00%
2022/07/25	10	109.00	1	111.00	112.50	9	9,366	0.10%
2022/07/19	0	0.00	20	105.00	105.00	-20	9,191	-0.22%
2022/07/15	0	0.00	3	102.00	101.00	-3	9,329	-0.03%
2022/07/14	0	0.00	1	99.90	101.00	-1	9,371	-0.01%
2022/07/11	1	97.90	4	97.35	98.40	-3	9,361	-0.03%
2022/07/07	1	81.00	2	84.65	87.40	-1	9,072	-0.01%
2022/07/06	1	85.50	0	0.00	82.60	1	8,964	0.01%
2022/07/05	0	0.00	1	87.20	87.20	-1	9,052	-0.01%
2022/07/04	1	85.60	89	85.62	85.30	-88	9,143	-0.96%
2022/07/01	10	92.33	0	0.00	86.90	10	9,169	0.11%
2022/06/28	1	99.90	0	0.00	98.60	1	9,461	0.01%
2022/06/22	1	92.60	1.2	92.76	92.60	-0.2	11,371	0.00%
2022/06/20	3	100.50	43	100.84	98.00	-40	11,817	-0.34%
2022/06/17	10	103.25	0	0.00	103.00	10	12,397	0.08%
2022/06/14	3	104.50	2	107.75	108.00	1	13,563	0.01%
2022/06/09	6	105.00	0	0.00	105.00	6	14,408	0.04%
2022/06/07	4	107.13	0	0.00	108.00	4	15,523	0.03%
2022/06/02	2	113.75	3	113.50	112.00	-1	16,055	-0.01%
2022/06/01	2	113.25	0.1	113.50	112.50	1.9	16,225	0.01%
2022/05/31	0	0.00	1	112.50	113.00	-1	16,439	-0.01%
2022/05/27	3	114.67	2	113.50	113.50	1	16,680	0.01%
2022/05/26	9	117.61	18	118.64	117.00	-9	16,551	-0.05%
2022/05/25	3.1	115.27	11	113.68	118.00	-7.9	16,330	-0.05%
2022/05/24	9	112.00	5	115.70	109.00	4	16,110	0.02%
2022/05/23	1	112.00	6	111.00	112.00	-5	16,307	-0.03%
2022/05/20	6	111.33	0	0.00	109.50	6	16,605	0.04%
2022/05/18	1	109.00	0	0.00	109.00	1	17,036	0.01%
2022/05/10	0	0.00	2	102.00	105.50	-2	18,149	-0.01%
2022/05/09	12	102.21	2	103.00	101.00	10	18,376	0.05%
2022/04/25	1	105.50	3	105.33	105.00	-2	21,669	-0.01%
2022/04/22	2	111.50	0	0.00	107.00	2	21,647	0.01%
2022/04/21	3	113.33	2	111.75	113.50	1	21,616	0.00%
2022/04/20	1	108.00	1	107.50	107.50	0	21,379	0.00%
2022/04/19	0	0.00	1	108.50	106.00	-1	21,257	0.00%
2022/04/18	1	106.00	0	0.00	103.50	1	20,999	0.00%
2022/04/13	2	106.25	2	105.25	105.50	0	20,946	0.00%
2022/04/11	1	108.00	4	108.50	106.50	-3	20,947	-0.01%
2022/04/07	1	112.00	3	114.83	111.00	-2	20,651	-0.01%
2022/04/06	4	113.63	0	0.00	113.00	4	20,526	0.02%
2022/04/01	2	114.50	1	115.00	114.50	1	20,440	0.00%
2022/03/31	2.1	117.22	2	119.00	116.50	0.1	20,269	0.00%
2022/03/30	11.2	122.27	15	120.60	117.00	-3.9	19,995	-0.02%
2022/03/29	3	118.17	2	118.25	116.50	1	19,004	0.01%
2022/03/28	1	116.00	7	116.57	119.00	-6	18,706	-0.03%
2022/03/25	13	112.12	10	113.15	117.00	3	18,350	0.02%
2022/03/24	4	113.63	0	0.00	111.50	4	17,934	0.02%
2022/03/23	2	116.75	6	116.92	115.00	-4	17,788	-0.02%
2022/03/22	7	116.21	8	116.63	118.00	-1	17,269	-0.01%
2022/03/21	4	109.38	1	108.50	112.50	3	16,587	0.02%
2022/03/18	2	106.50	0	0.00	110.00	2	15,987	0.01%
2022/03/17	12	107.63	12	106.42	106.50	0	15,551	0.00%
2022/03/16	1	106.50	1	107.50	106.00	0	15,400	0.00%
2022/03/15	6	107.50	2	107.00	106.00	4	15,788	0.03%
2022/03/14	4	120.25	4	121.00	117.00	0	15,461	0.00%
2022/03/11	1	121.00	5	123.10	122.50	-4	15,218	-0.03%
2022/03/10	18	121.47	15	120.23	119.50	3	14,819	0.02%
2022/03/09	10	109.30	15	113.57	116.00	-5	14,134	-0.04%
2022/03/08	1	106.00	3	107.83	105.50	-2	13,742	-0.01%
2022/03/07	11	110.73	8	106.00	105.50	3	13,508	0.02%
2022/03/04	8	111.00	10	113.20	113.00	-2	13,440	-0.01%
2022/03/03	1	109.50	1	112.50	112.00	0	13,288	0.00%
2022/03/02	12	111.04	10	109.10	108.50	2	13,178	0.02%
2022/03/01	9	111.00	8	110.31	111.00	1	13,077	0.01%
2022/02/25	0	0.00	1	111.50	110.00	-1	13,177	-0.01%
2022/02/24	6	111.92	5	113.00	113.00	1	13,279	0.01%
2022/02/23	8	116.44	4	117.00	114.50	4	13,465	0.03%
2022/02/22	2	110.00	3	111.00	110.00	-1	13,330	-0.01%
2022/02/21	2	109.00	1	112.50	110.00	1	13,121	0.01%
2022/02/18	7	111.79	2	113.00	114.00	5	12,934	0.04%
2022/02/17	1	112.50	0	0.00	112.50	1	12,625	0.01%
2022/02/16	1	104.50	1	103.00	103.00	0	12,365	0.00%
2022/02/15	0	0.00	1.5	103.53	103.00	-1.5	12,811	-0.01%
2022/02/14	1	106.00	2	106.25	105.50	-1	13,044	-0.01%
2022/02/11	8	107.13	6	107.25	106.00	2	13,289	0.02%
2022/02/09	0	0.00	1	105.50	106.00	-1	13,551	-0.01%
2022/02/08	6	96.60	11	97.04	101.50	-5	13,291	-0.04%
2022/02/07	12	93.16	7	93.94	95.40	5	12,990	0.04%
2022/01/26	2	92.20	1	92.20	92.80	1	12,748	0.01%
2022/01/25	3	92.97	2	93.55	92.30	1	12,853	0.01%
2022/01/24	0	0.00	4	97.05	95.00	-4	12,721	-0.03%
2022/01/21	2	99.60	8	99.70	99.20	-6	12,384	-0.05%
2022/01/20	19	97.06	21	96.86	98.00	-2	11,863	-0.02%
2022/01/19	17	94.28	21	93.91	95.70	-4	11,540	-0.03%
2022/01/18	3	90.90	10	90.74	91.20	-7	11,474	-0.06%
2022/01/17	2	88.75	4	88.53	89.20	-2	11,991	-0.02%
2022/01/14	2	82.50	0	0.00	83.90	2	13,041	0.02%
2022/01/12	2	86.45	0	0.00	87.00	2	13,220	0.02%
2022/01/11	0	0.00	5	88.28	86.90	-5	13,280	-0.04%
2022/01/10	0	0.00	1	87.40	87.40	-1	13,273	-0.01%
2022/01/07	5	86.74	6	88.60	86.30	-1	13,285	-0.01%
2022/01/05	0	0.00	1	89.20	90.20	-1	13,306	-0.01%
2022/01/04	0	0.00	1	90.20	88.80	-1	13,290	-0.01%
2022/01/03	1	89.10	12	90.15	89.00	-11	13,260	-0.08%
2021/12/30	0	0.00	1	88.50	88.20	-1	13,268	-0.01%
2021/12/29	0	0.00	2	88.70	88.70	-2	13,371	-0.01%
2021/12/27	1	87.40	0	0.00	87.50	1	13,660	0.01%
2021/12/24	0	0.00	1.4	88.42	87.70	-1.4	13,957	-0.01%
2021/12/23	26	87.53	0	0.00	87.00	26	14,098	0.18%
2021/12/22	0	0.00	2	86.90	87.10	-2	14,289	-0.01%
2021/12/21	0	0.00	1	85.60	86.00	-1	14,801	-0.01%
2021/12/20	4	85.43	1	85.10	85.10	3	15,089	0.02%
2021/12/17	4	87.58	1	88.50	86.90	3	15,701	0.02%
2021/12/16	1	89.00	3	88.50	89.20	-2	16,278	-0.01%
2021/12/15	1	86.10	1	86.80	86.70	0	16,645	0.00%
2021/12/14	2	86.95	0	0.00	87.00	2	16,959	0.01%
2021/12/13	0	0.00	6	88.87	89.10	-6	17,018	-0.04%
2021/12/10	4	87.65	1	88.90	87.80	3	16,987	0.02%
2021/12/09	5	90.54	6	93.03	88.70	-1	16,870	-0.01%
2021/12/08	1	89.30	1	89.30	89.30	0	16,151	0.00%
2021/12/07	2	87.85	0	0.00	87.60	2	16,191	0.01%
2021/12/06	0	0.00	1	89.20	89.20	-1	16,177	-0.01%
2021/12/03	1	87.50	2	88.55	87.70	-1	16,217	-0.01%
2021/12/01	2	88.35	3	88.90	88.50	-1	16,551	-0.01%
2021/11/30	2	88.00	10	88.71	88.40	-8	16,673	-0.05%
2021/11/29	3	83.07	5	86.30	86.50	-2	16,724	-0.01%
2021/11/26	1	84.10	1	84.90	85.40	0	16,819	0.00%
2021/11/25	6	86.13	1	85.80	85.80	5	16,717	0.03%
2021/11/24	6	88.13	2	90.20	87.30	4	16,584	0.02%
2021/11/23	4	89.75	6	89.38	89.50	-2	16,358	-0.01%
2021/11/22	16	88.21	13	90.27	88.40	3	15,994	0.02%
2021/11/19	3	88.00	13	87.52	87.60	-10	15,509	-0.06%
2021/11/18	4	84.55	9	84.52	83.50	-5	15,085	-0.03%
2021/11/17	0	0.00	2	82.50	82.50	-2	14,939	-0.01%
2021/11/15	8	81.30	0	0.00	81.20	8	14,880	0.05%
2021/11/12	10	82.27	5	82.42	81.50	5	14,743	0.03%
2021/11/11	3	91.03	8	89.10	89.40	-5	14,245	-0.04%
2021/11/10	14	86.89	3	87.83	88.40	11	14,017	0.08%
2021/11/09	6	86.35	21	86.29	87.50	-15	13,647	-0.11%
2021/11/04	4	80.10	0	0.00	80.10	4	13,254	0.03%
2021/11/03	1	80.20	0	0.00	81.30	1	13,560	0.01%
2021/11/02	2	80.10	3	83.47	80.20	-1	13,624	-0.01%
2021/11/01	1	83.20	2	83.00	82.20	-1	13,410	-0.01%
2021/10/29	2	82.45	1	82.70	82.90	1	13,341	0.01%
2021/10/28	4	82.08	2	82.40	81.00	2	13,297	0.02%
2021/10/27	3	81.67	3	81.57	82.10	0	13,022	0.00%
2021/10/26	4	81.38	1	81.30	82.10	3	12,753	0.02%
2021/10/25	8	83.74	12	83.60	84.30	-4	12,388	-0.03%
2021/10/22	16	81.13	35	82.65	85.00	-19	11,636	-0.16%
2021/10/21	1	77.20	1	77.50	77.30	0	10,514	0.00%
2021/10/19	16	74.56	3	75.20	75.60	13	10,344	0.13%
2021/10/15	1	73.00	0	0.00	72.90	1	10,439	0.01%
2021/10/14	1	71.50	0	0.00	71.40	1	10,632	0.01%
2021/10/13	3	71.83	2	74.30	71.80	1	10,700	0.01%
2021/10/12	2	74.00	0	0.00	73.00	2	10,765	0.02%
2021/10/07	1	76.00	4	76.20	76.50	-3	10,886	-0.03%
2021/10/06	4	73.98	1	76.20	73.80	3	11,078	0.03%
2021/10/05	0	0.00	1	75.60	75.60	-1	11,232	-0.01%
2021/10/04	2	74.45	2	74.85	73.60	0	11,267	0.00%
2021/10/01	11	76.23	6	74.50	73.60	5	11,609	0.04%
2021/09/30	1	78.00	1	79.40	79.20	0	11,868	0.00%
2021/09/29	0	0.00	1	79.00	79.00	-1	11,895	-0.01%
2021/09/28	1	84.40	1	80.90	79.80	0	11,976	0.00%
2021/09/27	2	84.10	1	83.90	84.30	1	11,730	0.01%
2021/09/24	4	84.10	4	83.98	83.70	0	11,591	0.00%
2021/09/23	2	81.10	10	82.01	83.30	-8	11,156	-0.07%
2021/09/22	3	79.87	14	78.83	79.80	-11	10,860	-0.10%
2021/09/17	2	78.60	15	78.22	78.80	-13	10,794	-0.12%
2021/09/16	0	0.00	6	75.48	76.30	-6	10,785	-0.06%
2021/09/15	1	74.00	1	74.80	73.90	0	11,133	0.00%
2021/09/14	0	0.00	2	75.00	74.70	-2	11,581	-0.02%
2021/09/13	2	74.35	0	0.00	74.30	2	12,616	0.02%
2021/09/10	3	75.77	1	75.40	75.30	2	13,771	0.01%
2021/09/09	0	0.00	2	75.50	75.10	-2	14,436	-0.01%
2021/09/08	0	0.00	2	73.70	73.50	-2	14,454	-0.01%
2021/09/06	0	0.00	3	77.00	76.40	-3	14,153	-0.02%
2021/09/03	6	75.95	0	0.00	75.30	6	14,045	0.04%
2021/09/02	3	74.63	8	75.09	74.90	-5	14,085	-0.04%
2021/09/01	0	0.00	3	73.17	73.10	-3	14,587	-0.02%
2021/08/30	2	68.80	1	69.70	69.70	1	15,755	0.01%
2021/08/26	7	69.69	1	70.30	69.80	6	15,894	0.04%
2021/08/25	0	0.00	3	70.67	70.50	-3	16,004	-0.02%
2021/08/24	6	69.08	0	0.00	69.80	6	16,100	0.04%
2021/08/23	1	72.20	3	72.40	72.40	-2	16,291	-0.01%
2021/08/20	1	70.10	3	70.53	70.90	-2	16,409	-0.01%
2021/08/19	0	0.00	3	70.93	69.80	-3	16,604	-0.02%
2021/08/18	3	69.90	5	69.30	70.70	-2	16,603	-0.01%
2021/08/17	3	68.07	2	68.05	67.80	1	16,693	0.01%
2021/08/16	2	69.15	1	69.40	69.50	1	16,721	0.01%
2021/08/13	4	71.68	1	72.40	71.00	3	16,674	0.02%
2021/08/12	5	72.46	2	73.30	72.50	3	16,647	0.02%
2021/08/11	5	72.50	3	73.57	72.30	2	16,658	0.01%
2021/08/10	7	74.03	1	76.80	73.00	6	16,637	0.04%
2021/08/09	9	77.89	7	80.13	76.80	2	16,444	0.01%
2021/08/06	7	79.10	15	78.89	79.40	-8	16,208	-0.05%
2021/08/05	2	76.25	0	0.00	76.80	2	16,215	0.01%
2021/08/04	8	78.29	8	78.49	77.80	0	16,376	0.00%
2021/08/03	3	77.40	11	76.85	77.70	-8	16,493	-0.05%
2021/08/02	6	74.18	0	0.00	75.00	6	16,477	0.04%
2021/07/30	3	74.07	5	74.00	75.20	-2	16,684	-0.01%
2021/07/29	2	74.05	1	74.50	74.90	1	16,839	0.01%
2021/07/28	3	71.80	4	74.33	74.80	-1	17,040	-0.01%
2021/07/27	4	74.78	0	0.00	75.10	4	17,077	0.02%
2021/07/26	2	75.70	4	76.10	75.60	-2	17,193	-0.01%
2021/07/23	3	74.70	0	0.00	74.80	3	17,292	0.02%
2021/07/22	1	75.00	2	76.45	75.00	-1	17,352	-0.01%
2021/07/21	2	76.10	1	76.90	74.60	1	17,580	0.01%
2021/07/20	9	74.96	3	74.40	75.30	6	17,663	0.03%
2021/07/19	5	78.00	4	78.20	77.70	1	17,492	0.01%
2021/07/16	3	79.27	0	0.00	79.30	3	17,445	0.02%
2021/07/15	5	79.14	0	0.00	79.10	5	17,289	0.03%
2021/07/14	3	80.07	3	80.43	80.50	0	17,237	0.00%
2021/07/13	1	80.20	16	80.46	79.80	-15	17,153	-0.09%
2021/07/12	6	78.88	0	0.00	79.00	6	16,887	0.04%
2021/07/09	5	80.32	0	0.00	80.40	5	16,634	0.03%
2021/07/08	8	82.39	10	83.20	82.70	-2	16,545	-0.01%
2021/07/07	10	80.41	14	81.61	82.10	-4	16,131	-0.02%
2021/07/06	10	77.91	10.5	77.80	77.60	-0.5	15,659	0.00%
2021/07/05	16	80.85	1	81.50	79.00	15	15,786	0.10%
2021/07/02	2	77.10	1	78.30	78.70	1	15,915	0.01%
2021/07/01	5	79.78	2	80.30	79.50	3	15,787	0.02%
2021/06/30	8	81.44	1	80.00	80.70	7	15,668	0.04%
2021/06/29	3	80.13	1	82.40	81.00	2	15,594	0.01%
2021/06/28	9	81.57	2	80.45	81.10	7	15,419	0.05%
2021/06/25	3	80.10	0	0.00	80.70	3	15,092	0.02%
2021/06/24	3	82.20	3	84.70	82.30	0	14,843	0.00%
2021/06/23	3	82.00	0	0.00	82.00	3	14,480	0.02%
2021/06/22	2	83.00	9	83.16	82.00	-7	14,077	-0.05%
2021/06/21	5	78.24	34	79.87	82.00	-29	13,136	-0.22%
2021/06/18	3	74.07	21	75.51	77.20	-18	12,122	-0.15%
2021/06/17	1	69.20	1	70.90	70.70	0	11,358	0.00%
2021/06/16	11	70.68	0	0.00	69.90	11	11,289	0.10%
2021/06/15	3	71.00	0	0.00	70.90	3	11,253	0.03%
2021/06/11	4	70.85	0	0.00	70.30	4	11,191	0.04%
2021/06/10	9	71.21	4	70.90	71.60	5	11,122	0.04%
2021/06/09	16	72.16	0	0.00	71.10	16	10,849	0.15%
2021/06/08	10	75.36	30	76.22	75.20	-20	10,195	-0.20%
2021/06/07	16	73.45	8.2	73.16	72.00	7.9	9,144	0.09%
2021/06/04	2	70.65	6	70.53	70.30	-4	8,890	-0.04%
2021/06/03	1.2	72.35	3	72.53	72.70	-1.8	8,864	-0.02%
2021/06/02	4.6	71.36	0	0.00	71.60	4.6	8,812	0.05%
2021/06/01	2.2	72.54	1	73.00	72.40	1.2	8,693	0.01%
2021/05/31	0	0.00	2	73.65	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	11	71.86	71.60	-11	8,360	-0.13%
2021/05/27	2	69.80	4	71.13	70.30	-2	8,232	-0.02%
2021/05/25	5	67.10	5	67.90	68.00	0	8,104	0.00%
2021/05/24	2	66.35	3	66.90	66.70	-1	7,970	-0.01%
2021/05/21	4	63.90	11	63.51	64.90	-7	7,908	-0.09%
2021/05/20	3	61.50	0	0.00	60.90	3	7,816	0.04%
2021/05/19	1	61.60	0	0.00	62.20	1	7,825	0.01%
2021/05/18	2	61.60	1	59.50	61.70	1	7,774	0.01%
2021/05/17	1	55.50	0	0.00	57.00	1	7,724	0.01%
2021/05/14	0	0.00	2	62.00	60.30	-2	7,623	-0.03%
2021/05/13	7	58.29	5	56.50	58.30	2	7,523	0.03%
2021/05/12	1	61.30	0	0.00	57.60	1	7,390	0.01%
2021/05/11	4	64.50	0	0.00	63.80	4	7,200	0.06%
2021/05/10	4	68.38	2	68.60	69.20	2	7,016	0.03%
2021/05/07	0	0.00	3	70.77	69.90	-3	6,945	-0.04%
2021/05/06	2	68.50	0	0.00	69.30	2	6,817	0.03%
2021/05/05	0.1	69.00	4	70.88	69.20	-3.9	6,649	-0.06%
2021/05/04	1.4	67.15	1	64.00	67.60	0.4	6,458	0.01%
2021/05/03	5	68.66	0	0.00	68.10	5	6,366	0.08%
2021/04/29	2	70.80	0	0.00	71.20	2	6,258	0.03%
2021/04/28	0	0.00	3	71.53	71.70	-3	6,246	-0.05%
2021/04/27	0.2	70.70	4	71.53	70.50	-3.9	6,318	-0.06%
2021/04/26	3	68.90	6	69.22	69.60	-3	6,166	-0.05%
2021/04/22	6	67.90	1	67.30	66.60	5	6,534	0.08%
2021/04/21	4	68.93	0	0.00	69.10	4	7,234	0.06%
2021/04/20	2	69.50	8	69.30	69.90	-6	7,608	-0.08%
2021/04/19	0.5	69.00	1	69.20	69.20	-0.5	7,852	-0.01%
2021/04/16	1	68.00	1	68.20	68.40	0	7,881	0.00%
2021/04/15	1	68.20	1	68.30	68.30	0	8,132	0.00%
2021/04/14	4	66.93	1	67.70	67.80	3	8,175	0.04%
2021/04/13	0	0.00	1	70.00	69.10	-1	8,190	-0.01%
2021/04/12	0	0.00	3	70.07	68.70	-3	8,233	-0.04%
2021/04/09	26	70.70	14	69.61	69.50	12	8,411	0.14%
2021/04/08	6	72.07	7	71.70	72.40	-1	8,130	-0.01%
2021/04/07	0	0.00	5	68.50	68.90	-5	7,746	-0.06%
2021/04/01	4	68.28	1	67.30	67.40	3	7,628	0.04%
2021/03/31	1	67.10	2	67.60	68.20	-1	7,490	-0.01%
2021/03/29	3	66.87	0	0.00	66.50	3	7,363	0.04%
2021/03/26	2	67.35	1	67.70	67.20	1	7,317	0.01%
2021/03/25	0	0.00	3	67.33	67.20	-3	7,256	-0.04%
2021/03/24	1	66.20	0	0.00	66.20	1	7,234	0.01%
2021/03/23	5	67.56	9	67.23	67.80	-4	7,203	-0.06%
2021/03/22	0	0.00	2	65.75	65.50	-2	7,134	-0.03%
2021/03/18	0	0.00	3	64.93	65.20	-3	7,232	-0.04%
2021/03/17	0	0.00	1	64.30	64.40	-1	7,289	-0.01%
2021/03/16	0	0.00	6	63.88	63.80	-6	7,470	-0.08%
2021/03/15	0	0.00	3	63.60	63.60	-3	7,609	-0.04%
2021/03/11	0	0.00	1	62.80	63.00	-1	7,805	-0.01%
2021/03/10	2	61.25	5	61.30	61.30	-3	7,857	-0.04%
2021/03/09	3	61.20	0	0.00	61.40	3	7,927	0.04%
2021/03/08	7	63.44	0	0.00	63.20	7	8,023	0.09%
2021/03/05	2	63.65	0	0.00	63.70	2	8,172	0.02%
2021/03/04	4	64.43	0	0.00	64.50	4	8,237	0.05%
2021/03/03	2	64.80	0	0.00	65.50	2	8,315	0.02%
2021/03/02	3	66.00	0	0.00	65.60	3	8,419	0.04%
2021/02/26	7	66.49	6	67.93	66.40	1	8,549	0.01%
2021/02/25	1	66.70	1	67.30	66.90	0	8,558	0.00%
2021/02/24	3	67.13	0	0.00	66.80	3	8,717	0.03%
2021/02/23	12	67.88	19	67.98	68.20	-7	9,257	-0.08%
2021/02/22	18	68.14	6	68.50	68.70	12	9,584	0.13%
2021/02/19	0	0.00	2	68.30	68.30	-2	9,872	-0.02%
2021/02/18	0	0.00	1	67.50	67.60	-1	10,254	-0.01%
2021/02/17	0	0.00	4	67.05	66.90	-4	10,855	-0.04%
2021/02/04	1	64.30	0	0.00	64.30	1	12,974	0.01%
2021/02/03	3	65.43	0	0.00	65.40	3	13,374	0.02%
2021/02/02	0	0.00	3	65.70	65.90	-3	13,777	-0.02%
2021/02/01	6	64.53	0	0.00	65.20	6	14,253	0.04%
2021/01/28	7	66.57	4	66.43	66.10	3	14,525	0.02%
2021/01/27	6	68.48	8	68.37	68.80	-2	14,495	-0.01%
2021/01/26	9	69.01	7	69.59	68.30	2	14,520	0.01%
2021/01/25	3	69.63	2	70.25	69.60	1	14,546	0.01%
2021/01/22	3	68.63	14	69.61	70.20	-11	14,602	-0.08%
2021/01/21	14	69.76	3	69.90	69.30	11	14,671	0.07%
2021/01/20	4	70.55	0	0.00	68.20	4	14,673	0.03%
2021/01/19	5	73.98	10	74.27	72.90	-5	14,604	-0.03%
2021/01/18	17	74.08	1	73.80	73.50	16	14,768	0.11%
2021/01/15	4	73.70	6	74.65	74.70	-2	14,622	-0.01%
2021/01/14	8	74.79	12	75.12	75.50	-4	14,387	-0.03%
2021/01/13	3	71.23	12	70.89	71.00	-9	13,677	-0.07%
2021/01/12	0	0.00	4	68.60	68.10	-4	13,374	-0.03%
2021/01/11	4	66.88	0	0.00	67.00	4	13,214	0.03%
2021/01/08	0	0.00	3	67.93	67.90	-3	13,389	-0.02%
2021/01/07	5	65.00	0	0.00	65.40	5	13,648	0.04%
2021/01/06	2	64.85	1	66.30	64.30	1	14,153	0.01%
2021/01/05	1	65.70	0	0.00	65.70	1	14,123	0.01%
2021/01/04	2	63.65	4	66.28	67.50	-2	14,245	-0.01%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/30	2	66.40	0	0.00	66.50	2	14,273	0.01%
2020/12/29	1	66.70	1	67.00	67.00	0	14,523	0.00%
2020/12/28	2	66.85	1	67.10	66.80	1	14,671	0.01%
2020/12/25	2	67.65	2	68.20	67.60	0	14,938	0.00%
2020/12/24	0	0.00	2	68.80	68.60	-2	15,244	-0.01%
2020/12/23	0	0.00	1	67.60	67.60	-1	15,581	-0.01%
2020/12/22	3	67.23	0	0.00	66.10	3	16,127	0.02%
2020/12/18	0	0.00	2	67.90	67.40	-2	17,535	-0.01%
2020/12/16	2	67.40	0	0.00	67.10	2	18,054	0.01%
2020/12/15	2	67.50	1	67.60	67.10	1	18,176	0.01%
2020/12/14	3	69.33	0	0.00	69.40	3	18,524	0.02%
2020/12/11	3	68.67	1	69.00	69.00	2	18,674	0.01%
2020/12/10	4	68.83	2	69.50	69.00	2	18,797	0.01%
2020/12/09	3	71.40	0	0.00	71.40	3	18,740	0.02%
2020/12/08	0	0.00	1	72.00	72.70	-1	18,731	-0.01%
2020/12/07	9	70.40	0	0.00	70.70	9	18,804	0.05%
2020/12/04	3	70.97	1	71.00	71.00	2	18,833	0.01%
2020/12/03	0	0.00	1	71.60	71.90	-1	19,037	-0.01%
2020/12/02	0	0.00	3	73.40	72.20	-3	19,184	-0.02%
2020/12/01	2	72.85	0	0.00	72.50	2	19,539	0.01%
2020/11/30	3	74.37	0	0.00	73.90	3	19,890	0.02%
2020/11/27	3	73.93	2	74.55	75.00	1	20,117	0.00%
2020/11/26	2	74.80	0	0.00	74.80	2	20,501	0.01%
2020/11/24	1	75.90	0	0.00	76.50	1	21,732	0.00%
2020/11/20	4	78.33	3	77.63	76.50	1	22,460	0.00%
2020/11/19	253	76.76	3	76.97	77.00	250	22,771	1.10%	大買/鉅額交易
2020/11/18	1	75.30	0	0.00	75.60	1	23,466	0.00%
2020/11/17	3	74.30	1	74.20	73.90	2	24,136	0.01%
2020/11/16	4	76.53	2	77.40	77.30	2	25,310	0.01%
2020/11/13	11	76.39	9	75.57	74.90	2	25,493	0.01%
2020/11/12	3	73.07	17	75.79	77.00	-14	24,786	-0.06%
2020/11/11	3	70.13	2	70.10	70.00	1	24,383	0.00%
2020/11/10	2	71.30	2	71.65	71.80	0	25,039	0.00%
2020/11/09	5	72.32	8	72.06	71.70	-3	25,864	-0.01%
2020/11/06	1	70.80	0	0.00	68.00	1	26,161	0.00%
2020/11/05	1	69.10	2	69.50	69.00	-1	26,226	0.00%
2020/11/04	0	0.00	1	68.30	68.40	-1	26,856	0.00%
2020/11/03	58	67.08	3	66.83	67.30	55	26,893	0.20%
2020/11/02	2	66.30	2	66.40	66.10	0	26,996	0.00%
2020/10/30	2	66.85	2	67.60	67.30	0	27,133	0.00%
2020/10/29	0	0.00	4	66.45	68.00	-4	27,175	-0.01%
2020/10/28	2	69.55	7	69.01	68.10	-5	27,176	-0.02%
2020/10/27	5	70.06	3	70.53	70.10	2	27,215	0.01%
2020/10/26	6	71.37	5	71.28	70.70	1	27,195	0.00%
2020/10/23	3	69.80	0	0.00	69.60	3	27,086	0.01%
2020/10/22	2	67.70	2	67.75	68.00	0	27,254	0.00%
2020/10/21	3	68.87	3	68.40	68.60	0	27,374	0.00%
2020/10/20	1	69.60	2	69.45	69.20	-1	27,694	0.00%
2020/10/16	6	68.87	12	68.49	68.10	-6	28,794	-0.02%
2020/10/15	12	72.55	6	71.72	70.00	6	29,137	0.02%
2020/10/14	0	0.00	21	73.64	74.50	-21	28,840	-0.07%
2020/10/13	7	69.01	6	69.00	69.90	1	28,733	0.00%
2020/10/12	8	68.44	7	69.03	69.80	1	29,228	0.00%
2020/10/08	4	68.80	8	68.69	68.00	-4	29,995	-0.01%
2020/10/07	12	68.53	25	68.96	69.20	-13	30,206	-0.04%
2020/10/06	23	68.35	9	69.46	68.40	14	30,579	0.05%
2020/10/05	16	67.18	12	67.60	68.00	4	31,163	0.01%
2020/09/30	5	65.26	6	66.58	67.10	-1	31,334	0.00%
2020/09/28	7	65.13	4	64.80	65.00	3	31,283	0.01%
2020/09/25	0	0.00	6	64.70	65.20	-6	31,030	-0.02%
2020/09/24	1	65.20	1.3	67.53	65.30	-0.3	30,665	0.00%
2020/09/23	3	69.50	5	70.22	71.00	-2	30,315	-0.01%
2020/09/22	2	69.00	4	68.90	68.70	-2	29,766	-0.01%
2020/09/21	2	69.25	3	69.13	68.40	-1	29,502	0.00%
2020/09/18	1	67.60	27	67.96	67.30	-26	29,308	-0.09%
2020/09/17	14	68.06	21	68.31	67.60	-7	29,221	-0.02%
2020/09/16	24	66.48	9	66.61	66.40	15	28,932	0.05%
2020/09/15	14	65.22	0	0.00	65.30	14	28,897	0.05%
2020/09/14	2	63.40	1	64.20	64.60	1	28,820	0.00%
2020/09/11	3	63.10	6	62.82	62.50	-3	28,735	-0.01%
2020/09/10	2	64.90	18	65.62	64.10	-16	28,654	-0.06%
2020/09/09	12	64.02	16.3	64.62	64.20	-4.3	28,507	-0.02%
2020/09/08	28	64.37	72	64.25	65.00	-44	28,407	-0.15%
2020/09/07	43	67.56	14	67.11	66.20	29	28,177	0.10%
2020/09/04	76	67.59	79	68.16	68.10	-3	28,119	-0.01%
2020/09/03	59	68.25	34	69.49	67.10	25	27,748	0.09%
2020/09/02	44	67.14	24	67.73	67.80	20	27,642	0.07%
2020/09/01	25	67.48	4	67.30	67.20	21	27,412	0.08%
2020/08/31	17	68.62	15	68.22	70.20	2	27,002	0.01%
2020/08/28	9	65.30	21	64.75	64.60	-12	26,195	-0.05%
2020/08/27	0	0.00	6	67.10	67.40	-6	25,895	-0.02%
2020/08/26	1	67.60	9	67.76	67.70	-8	25,662	-0.03%
2020/08/25	16	66.67	18	67.14	68.50	-2	25,463	-0.01%
2020/08/24	23	64.88	41	65.15	64.70	-18	24,705	-0.07%
2020/08/21	26	61.96	11	62.89	63.80	15	24,012	0.06%
2020/08/20	95	61.24	114.3	60.77	58.50	-19.3	23,083	-0.08%	大賣/
2020/08/19	52	59.53	62	60.05	62.90	-10	21,579	-0.05%
2020/08/18	34	57.00	15	56.38	57.20	19	20,906	0.09%
2020/08/17	31	57.31	32	56.97	56.50	-1	20,757	0.00%
2020/08/14	65	55.79	52	56.14	56.60	13	20,204	0.06%
2020/08/13	42	53.62	44	55.10	55.60	-2	19,182	-0.01%
2020/08/12	2	48.38	3	48.98	50.60	-1	18,005	-0.01%
2020/08/11	1	46.00	3	45.95	46.05	-2	17,380	-0.01%
2020/08/10	19	49.75	3	49.33	47.20	16	17,219	0.09%
2020/08/07	3	46.73	3	46.98	47.05	0	16,564	0.00%
2020/08/06	5	46.74	10	46.45	46.55	-5	16,500	-0.03%
2020/08/05	0	0.00	1	46.30	47.30	-1	16,438	-0.01%
2020/08/04	1	45.00	1	45.25	45.30	0	16,386	0.00%
2020/07/30	0	0.00	34	46.21	46.25	-34	16,571	-0.21%
2020/07/29	5	47.30	0	0.00	46.20	5	16,763	0.03%
2020/07/28	0	0.00	10	46.61	46.00	-10	16,880	-0.06%
2020/07/27	0	0.00	36	47.95	47.95	-36	16,831	-0.21%
2020/07/24	2	48.95	46	48.91	48.55	-44	16,843	-0.26%
2020/07/23	14	52.16	4	51.48	50.90	10	16,970	0.06%
2020/07/22	1	48.80	5	50.92	52.30	-4	16,677	-0.02%
2020/07/21	2	48.40	6	48.78	48.30	-4	16,103	-0.02%
2020/07/20	1	47.20	1	46.75	46.90	0	15,716	0.00%
2020/07/17	2	46.50	23	46.64	46.45	-21	15,672	-0.13%
2020/07/16	22	46.21	5	46.92	47.45	17	15,488	0.11%
2020/07/15	3	46.33	77	47.21	45.20	-74	15,185	-0.49%
2020/07/14	1	45.10	4	45.04	45.00	-3	14,389	-0.02%
2020/07/13	0	0.00	26	45.26	45.40	-26	14,459	-0.18%
2020/07/10	39	44.70	4	44.48	42.00	35	14,131	0.25%
2020/07/09	3	42.35	1	43.15	43.15	2	13,294	0.02%
2020/07/08	1	42.80	3	42.33	42.60	-2	12,977	-0.02%
2020/07/07	2	40.80	0	0.00	40.60	2	12,567	0.02%
2020/07/06	2	41.25	0	0.00	41.35	2	12,500	0.02%
2020/07/03	2	41.15	0	0.00	40.85	2	12,477	0.02%
2020/07/02	1	41.85	2	43.40	41.85	-1	12,472	-0.01%
2020/07/01	1	42.60	8	42.66	42.45	-7	12,266	-0.06%
2020/06/30	0	0.00	1	41.55	41.75	-1	12,036	-0.01%
2020/06/24	1	41.30	0	0.00	40.95	1	11,969	0.01%
2020/06/23	0	0.00	11	41.88	41.25	-11	11,948	-0.09%
2020/06/22	2	42.05	2	42.20	41.25	0	11,901	0.00%
2020/06/19	0	0.00	1	41.80	41.35	-1	11,909	-0.01%
2020/06/16	0	0.00	1	40.60	40.70	-1	12,087	-0.01%
2020/06/11	3	40.88	0	0.00	39.75	3	12,588	0.02%
2020/06/09	7	41.91	7	41.74	41.00	0	12,650	0.00%
2020/06/08	2	41.00	0	0.00	40.85	2	12,472	0.02%
2020/06/04	0	0.00	2	41.95	40.85	-2	13,067	-0.02%
2020/06/03	0	0.00	1	41.70	42.10	-1	13,037	-0.01%
2020/06/02	2	41.03	17	41.44	41.70	-15	12,930	-0.12%
2020/06/01	1	40.40	1	40.30	40.55	0	12,683	0.00%
2020/05/28	42	38.63	8	39.28	38.60	34	12,399	0.27%
2020/05/25	1	36.70	0	0.00	37.55	1	12,468	0.01%
2020/05/22	1	38.30	0	0.00	37.35	1	12,402	0.01%
2020/05/18	5	36.95	0	0.00	36.95	5	12,157	0.04%
2020/05/15	1	39.55	0	0.00	38.40	1	12,003	0.01%
2020/05/11	20	40.90	3	40.88	40.85	17	12,049	0.14%
2020/05/08	1	40.75	101	40.85	40.70	-100	11,921	-0.84%	大賣/
2020/05/06	1	41.50	0	0.00	41.50	1	11,546	0.01%
2020/05/05	1	43.10	1	43.00	42.00	0	11,485	0.00%
2020/05/04	0	0.00	22	41.60	41.80	-22	11,259	-0.20%
2020/04/30	2	40.40	0	0.00	40.80	2	11,025	0.02%
2020/04/29	4	40.50	3	40.58	40.30	1	10,904	0.01%
2020/04/28	16	39.83	25	39.81	39.75	-9	10,784	-0.08%
2020/04/27	0	0.00	1	38.55	38.65	-1	10,366	-0.01%
2020/04/23	0	0.00	10	37.15	36.60	-10	9,900	-0.10%
2020/04/22	30	36.52	21	36.45	36.95	9	9,717	0.09%
2020/04/20	100	36.16	2	36.55	37.50	98	9,273	1.06%
2020/04/16	3	35.83	9	35.51	35.10	-6	8,806	-0.07%
2020/04/15	0	0.00	1	34.10	33.75	-1	8,357	-0.01%
2020/04/14	1	32.35	1	32.55	32.60	0	8,259	0.00%
2020/04/10	0	0.00	1	32.25	32.15	-1	8,352	-0.01%
2020/04/09	1	32.05	0	0.00	31.75	1	8,484	0.01%
2020/04/07	0	0.00	1	32.80	32.80	-1	8,900	-0.01%
2020/04/06	0	0.00	4	30.74	31.30	-4	8,739	-0.05%
2020/04/01	0	0.00	4	30.28	30.25	-4	8,689	-0.05%
2020/03/31	0	0.00	2	30.15	30.15	-2	8,806	-0.02%
2020/03/30	0	0.00	2	29.60	29.95	-2	8,808	-0.02%
2020/03/27	8	30.16	0	0.00	29.00	8	8,801	0.09%
2020/03/26	2	30.03	4	30.03	30.10	-2	8,744	-0.02%
2020/03/25	3	30.10	4	30.25	29.55	-1	8,716	-0.01%
2020/03/24	0	0.00	18	29.54	29.10	-18	8,576	-0.21%
2020/03/23	1	28.25	1	28.60	28.55	0	8,410	0.00%
2020/03/20	1	27.35	9	28.24	28.40	-8	8,459	-0.09%
2020/03/19	12	26.99	42	26.20	25.85	-30	8,513	-0.35%
2020/03/18	35	28.10	8	28.45	27.50	27	8,237	0.33%
2020/03/17	18	27.20	5	28.50	27.00	13	8,057	0.16%
2020/03/16	9	30.01	6	30.77	28.75	3	7,850	0.04%
2020/03/13	11	29.22	20	29.21	30.20	-9	7,705	-0.12%
2020/03/12	16	33.01	8	33.13	32.20	8	7,463	0.11%
2020/03/11	7	35.67	6	36.11	34.50	1	7,255	0.01%
2020/03/10	21	34.19	19	33.82	35.15	2	6,764	0.03%
2020/03/09	9	33.44	0	0.00	32.45	9	6,540	0.14%
2020/03/06	0	0.00	3	34.37	34.45	-3	6,403	-0.05%
2020/03/05	0	0.00	1	34.00	34.10	-1	6,383	-0.02%
2020/03/03	1	33.00	1	33.60	33.00	0	6,295	0.00%
2020/02/27	3	33.50	0	0.00	33.00	3	6,202	0.05%
2020/02/26	0	0.00	5	34.96	34.80	-5	6,050	-0.08%
2020/02/25	1	33.00	1	32.55	33.60	0	5,733	0.00%
2020/02/21	1	33.60	0	0.00	33.80	1	5,650	0.02%
2020/02/13	0	0.00	2	35.58	35.00	-2	5,576	-0.04%
2020/02/12	0	0.00	4	34.15	33.80	-4	5,354	-0.07%
2020/02/07	2	33.15	0	0.00	33.05	2	5,485	0.04%
2020/02/05	3	33.55	0	0.00	33.75	3	5,462	0.05%
2020/02/04	0	0.00	2	33.53	34.00	-2	5,462	-0.04%
2020/02/03	5	30.80	12	32.00	32.45	-7	5,470	-0.13%
2020/01/31	15	34.37	5	35.07	34.15	10	5,387	0.19%
2020/01/30	8	36.00	0	0.00	36.00	8	5,441	0.15%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/15	1	39.80	0	0.00	40.00	1	5,982	0.02%
2020/01/14	0	0.00	3	40.03	40.10	-3	6,268	-0.05%
2020/01/13	0	0.00	3	39.67	39.70	-3	6,312	-0.05%
2020/01/10	2	39.15	0	0.00	39.15	2	6,470	0.03%
2020/01/09	7	39.43	38	39.76	39.40	-31	6,519	-0.48%
2020/01/08	9	39.41	4	39.91	39.20	5	6,725	0.07%
2020/01/07	4	39.66	0	0.00	39.65	4	6,833	0.06%
2020/01/06	13	40.05	0	0.00	39.90	13	7,035	0.18%
2020/01/03	15	41.96	0	0.00	41.25	15	7,078	0.21%
2020/01/02	15	43.38	7	43.17	42.75	8	7,238	0.11%
2019/12/31	0	0.00	4	41.71	41.65	-4	7,322	-0.05%
2019/12/30	3	40.92	22	40.93	41.00	-19	7,451	-0.25%
2019/12/27	6	41.45	0	0.00	41.35	6	7,669	0.08%
2019/12/26	6	42.32	0	0.00	42.00	6	7,832	0.08%
2019/12/25	0	0.00	1	41.95	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	2	41.68	41.65	-2	7,883	-0.03%
2019/12/23	0	0.00	4	41.29	41.25	-4	7,908	-0.05%
2019/12/20	0	0.00	4	41.25	41.15	-4	7,907	-0.05%
2019/12/19	0	0.00	1	40.80	40.80	-1	7,920	-0.01%
2019/12/18	16	40.24	0	0.00	40.20	16	7,939	0.20%
2019/12/17	7	40.69	4	41.58	40.50	3	8,126	0.04%
2019/12/16	1	40.70	19	40.57	41.00	-18	8,033	-0.22%
2019/12/13	5	39.22	0	0.00	39.20	5	7,981	0.06%
2019/12/12	1	39.90	6	40.25	39.90	-5	8,314	-0.06%
2019/12/06	0	0.00	3	40.08	39.95	-3	8,664	-0.03%
2019/12/05	0	0.00	2	39.60	39.40	-2	8,762	-0.02%
2019/12/04	4	38.94	3	39.12	39.10	1	9,005	0.01%
2019/12/03	0	0.00	2	39.33	39.50	-2	9,121	-0.02%
2019/12/02	2	38.98	6	38.77	39.00	-4	9,258	-0.04%
2019/11/29	3	39.73	3	40.32	39.65	0	9,350	0.00%
2019/11/28	1	39.65	0	0.00	39.65	1	9,492	0.01%
2019/11/27	1	40.15	0	0.00	39.90	1	9,802	0.01%
2019/11/26	2	40.00	1	40.45	39.95	1	9,948	0.01%
2019/11/25	2	40.05	2	40.50	40.05	0	10,174	0.00%
2019/11/22	2	39.78	0	0.00	39.70	2	10,423	0.02%
2019/11/21	2	39.75	5	40.00	40.05	-3	10,597	-0.03%
2019/11/20	2	40.13	0	0.00	40.15	2	10,987	0.02%
2019/11/19	0	0.00	1	40.95	40.75	-1	11,840	-0.01%
2019/11/18	12	40.85	5	40.85	40.50	7	12,219	0.06%
2019/11/15	0	0.00	3	40.87	40.95	-3	12,525	-0.02%
2019/11/14	0	0.00	2	39.90	40.10	-2	12,677	-0.02%
2019/11/13	3	40.52	0	0.00	40.50	3	12,965	0.02%
2019/11/12	0	0.00	1	41.05	41.05	-1	13,248	-0.01%
2019/11/11	1	40.40	0	0.00	40.40	1	13,830	0.01%
2019/11/07	8	41.09	1	41.70	41.05	7	14,941	0.05%
2019/11/06	5	42.12	0	0.00	42.00	5	15,631	0.03%
2019/11/05	5	42.50	4	42.46	42.75	1	15,919	0.01%
2019/11/04	1	41.75	6	41.98	41.75	-5	16,127	-0.03%
2019/11/01	1	40.85	3	41.33	41.55	-2	16,260	-0.01%
2019/10/31	4	42.01	0	0.00	41.70	4	16,596	0.02%
2019/10/30	0	0.00	1	42.60	42.55	-1	17,041	-0.01%
2019/10/29	3	42.33	9	42.33	41.95	-6	17,608	-0.03%
2019/10/28	1	43.10	0	0.00	43.10	1	18,339	0.01%
2019/10/25	5	43.66	2	43.58	43.35	3	18,774	0.02%
2019/10/24	1	44.00	9	44.04	44.10	-8	18,821	-0.04%
2019/10/23	21	43.75	2	44.18	43.00	19	19,290	0.10%
2019/10/22	7	43.69	5	43.92	43.70	2	20,332	0.01%
2019/10/18	0	0.00	6	43.58	43.30	-6	21,070	-0.03%
2019/10/17	0	0.00	1	43.00	43.05	-1	21,110	0.00%
2019/10/16	0	0.00	15	43.70	42.75	-15	21,209	-0.07%
2019/10/14	8	43.03	6	43.94	42.90	2	21,185	0.01%
2019/10/09	1	42.45	1	42.70	42.65	0	21,276	0.00%
2019/10/08	17	42.96	1	43.65	42.40	16	21,402	0.07%
2019/10/07	10	42.63	18	43.71	42.45	-8	21,383	-0.04%
2019/10/04	5	41.79	3	41.88	41.85	2	20,979	0.01%
2019/10/03	1	41.90	8	41.58	41.90	-7	21,015	-0.03%
2019/10/02	3	40.68	15	40.59	41.10	-12	21,005	-0.06%
2019/10/01	0	0.00	2	38.80	39.00	-2	21,123	-0.01%
2019/09/27	9	38.08	1	38.45	38.00	8	21,298	0.04%
2019/09/26	12	39.78	1	40.10	39.40	11	21,422	0.05%
2019/09/25	9	40.66	1	41.00	40.55	8	21,920	0.04%
2019/09/24	1	41.45	1	42.05	41.10	0	22,596	0.00%
2019/09/20	3	41.30	8	41.57	41.45	-5	22,956	-0.02%
2019/09/19	1	40.80	0	0.00	40.80	1	23,402	0.00%
2019/09/18	5	40.70	4	40.90	40.85	1	23,695	0.00%
2019/09/17	24	40.97	3	41.02	40.70	21	23,761	0.09%
2019/09/16	3	42.57	2	43.08	42.55	1	23,913	0.00%
2019/09/12	1	43.20	3	43.03	42.85	-2	24,520	-0.01%
2019/09/11	2	41.78	2	42.45	42.45	0	25,611	0.00%
2019/09/10	3	42.07	0	0.00	42.00	3	25,918	0.01%
2019/09/09	7	42.71	2	43.35	42.65	5	25,965	0.02%
2019/09/06	3	43.17	10	43.24	43.25	-7	25,997	-0.03%
2019/09/05	6	42.65	4	42.46	42.30	2	25,903	0.01%
2019/09/04	4	42.06	4	41.94	42.15	0	25,949	0.00%
2019/09/03	14	41.39	0	0.00	41.30	14	26,333	0.05%
2019/09/02	6	41.68	6	41.77	42.45	0	26,674	0.00%
2019/08/30	12	42.26	0	0.00	42.20	12	26,552	0.05%
2019/08/29	1	43.10	4	43.11	43.05	-3	26,357	-0.01%
2019/08/28	4	43.24	2	43.33	42.90	2	26,289	0.01%
2019/08/27	9	44.17	0	0.00	43.70	9	26,151	0.03%
2019/08/26	10	44.10	0	0.00	44.00	10	26,124	0.04%
2019/08/23	3	45.38	6	45.28	44.90	-3	26,066	-0.01%
2019/08/22	2	46.33	21	45.81	44.85	-19	25,859	-0.07%
2019/08/21	6	43.93	11	44.28	44.55	-5	25,391	-0.02%
2019/08/20	3	44.37	10	44.00	42.80	-7	25,310	-0.03%
2019/08/19	0	0.00	2	44.08	43.55	-2	25,354	-0.01%
2019/08/16	1	43.45	7	43.98	43.45	-6	25,543	-0.02%
2019/08/15	3	42.87	5	42.80	42.90	-2	25,530	-0.01%
2019/08/14	10	43.88	9.1	44.59	43.75	0.9	25,824	0.00%
2019/08/13	6	43.21	15	43.27	43.70	-9	25,797	-0.03%
2019/08/12	2	43.20	15	43.04	42.40	-13	25,834	-0.05%
2019/08/08	34	41.77	22	40.93	42.30	12	25,657	0.05%
2019/08/07	3	39.65	3	40.03	39.20	0	25,226	0.00%
2019/08/06	2	38.20	1	39.30	39.05	1	25,345	0.00%
2019/08/05	5	39.60	0	0.00	38.90	5	25,307	0.02%
2019/08/02	11	39.69	30	40.07	39.10	-19	25,515	-0.07%
2019/08/01	20	40.51	5	40.10	40.80	15	25,667	0.06%
2019/07/31	22	40.72	9	39.57	40.60	13	25,540	0.05%
2019/07/30	49.2	42.32	2	43.60	40.95	47.2	25,754	0.18%
2019/07/29	22	45.96	15	46.68	45.45	7	25,319	0.03%
2019/07/26	11	45.87	1	45.10	45.30	10	25,442	0.04%
2019/07/25	38.5	45.80	6	45.93	45.70	32.5	25,583	0.13%
2019/07/24	10	45.57	17	44.57	46.90	-7	25,527	-0.03%
2019/07/23	4	44.06	24	43.18	43.20	-20	24,542	-0.08%
2019/07/22	0	0.00	20	40.96	41.40	-20	23,868	-0.08%
2019/07/19	27	40.73	10	40.50	40.25	17	23,885	0.07%
2019/07/18	23	40.05	0	0.00	39.85	23	23,960	0.10%
2019/07/17	7	40.71	0	0.00	40.80	7	24,172	0.03%
2019/07/15	2	41.75	11	41.73	41.90	-9	25,003	-0.04%
2019/07/12	5	41.46	0	0.00	41.00	5	25,090	0.02%
2019/07/11	0	0.00	1	41.60	41.45	-1	25,498	0.00%
2019/07/10	0	0.00	1	40.75	40.80	-1	25,661	0.00%
2019/07/09	1	39.80	0	0.00	39.90	1	26,240	0.00%
2019/07/08	3	39.93	0	0.00	40.20	3	26,796	0.01%
2019/07/05	10	41.13	0	0.00	40.55	10	26,878	0.04%
2019/07/03	5	41.30	3	41.95	41.00	2	26,902	0.01%
2019/07/02	2	42.85	10	42.73	42.80	-8	26,904	-0.03%
2019/07/01	2	42.20	10	41.37	42.25	-8	26,499	-0.03%
2019/06/28	0	0.00	5	38.65	38.45	-5	26,440	-0.02%
2019/06/27	0	0.00	3	38.62	38.50	-3	26,382	-0.01%
2019/06/26	18	37.15	20	38.03	38.95	-2	26,184	-0.01%
2019/06/25	1	38.30	0	0.00	38.10	1	25,692	0.00%
2019/06/24	6	37.71	5	38.09	38.90	1	25,466	0.00%
2019/06/21	12	38.80	0	0.00	38.00	12	25,449	0.05%
2019/06/20	7	38.39	13	38.80	39.00	-6	25,223	-0.02%
2019/06/19	6	37.04	14.2	37.47	37.90	-8.2	25,180	-0.03%
2019/06/18	4	36.46	1	36.20	35.35	3	24,982	0.01%
2019/06/17	2	35.60	0	0.00	35.60	2	24,647	0.01%
2019/06/14	11	35.67	2	35.75	35.10	9	24,735	0.04%
2019/06/13	2	35.75	0	0.00	35.95	2	24,689	0.01%
2019/06/11	1	36.50	13	36.50	36.15	-12	24,897	-0.05%
2019/06/10	3	35.50	13	35.55	35.90	-10	24,438	-0.04%
2019/06/06	6	32.52	0	0.00	32.80	6	24,129	0.02%
2019/06/05	0	0.00	2	32.55	32.30	-2	24,125	-0.01%
2019/05/28	6	33.00	0	0.00	32.60	6	25,141	0.02%
2019/05/24	10	33.40	0	0.00	32.20	10	25,386	0.04%
2019/05/22	3.1	34.85	1	34.35	34.25	2.1	24,779	0.01%
2019/05/21	9	34.55	2	35.65	35.60	7	24,518	0.03%
2019/05/20	1	35.20	1	36.50	34.35	0	24,024	0.00%
2019/05/17	8	37.29	0	0.00	36.00	8	23,691	0.03%
2019/05/16	3	40.75	3	41.08	39.70	0	23,149	0.00%
2019/05/15	12	42.34	7	42.39	41.95	5	22,880	0.02%
2019/05/14	1	41.20	6	41.69	42.50	-5	22,821	-0.02%
2019/05/13	1	40.10	2	40.73	40.10	-1	22,711	0.00%
2019/05/10	2	40.40	1	40.50	40.80	1	22,735	0.00%
2019/05/09	9	40.66	3	41.30	40.00	6	22,433	0.03%
2019/05/08	0	0.00	1	42.50	42.65	-1	21,888	0.00%
2019/05/07	62	44.68	0	0.00	42.85	62	21,520	0.29%
2019/05/06	3	43.82	10	43.32	44.40	-7	20,771	-0.03%
2019/05/03	4	44.00	6	43.52	44.05	-2	20,311	-0.01%
2019/05/02	16	42.99	20	43.07	42.85	-4	19,694	-0.02%
2019/04/30	11	41.79	15	42.08	42.80	-4	19,425	-0.02%
2019/04/29	5	39.15	3	39.72	40.00	2	18,879	0.01%
2019/04/26	0	0.00	1	39.65	39.80	-1	18,621	-0.01%
2019/04/24	4	41.55	8	41.14	40.70	-4	18,213	-0.02%
2019/04/23	5	39.84	5	40.18	40.30	0	17,968	0.00%
2019/04/22	0	0.00	3	41.90	41.75	-3	17,814	-0.02%
2019/04/19	13	42.98	30	43.60	42.00	-17	17,647	-0.10%
2019/04/18	18	42.47	16	42.51	42.80	2	16,714	0.01%
2019/04/17	11	43.50	7	43.31	43.25	4	16,338	0.02%
2019/04/16	7	41.26	2	41.05	41.50	5	15,775	0.03%
2019/04/15	3	40.27	6	41.83	42.90	-3	15,316	-0.02%
2019/04/12	4	38.66	20	39.41	39.15	-16	14,558	-0.11%
2019/04/11	0	0.00	2	36.50	37.00	-2	13,796	-0.01%
2019/04/10	0	0.00	2	36.00	35.80	-2	13,578	-0.01%
2019/04/09	3	37.13	1	37.05	36.00	2	13,459	0.01%
2019/04/08	15	37.08	22	37.38	36.70	-7	13,052	-0.05%
2019/04/03	1	35.85	2	36.05	35.70	-1	12,792	-0.01%
2019/04/02	7	36.00	13	36.25	35.50	-6	12,819	-0.05%
2019/04/01	0	0.00	8	34.54	34.95	-8	12,422	-0.06%
2019/03/29	7	34.32	0	0.00	34.20	7	12,350	0.06%
2019/03/28	0	0.00	1	34.30	34.55	-1	12,263	-0.01%
2019/03/27	1	34.60	0	0.00	34.65	1	12,117	0.01%
2019/03/26	6	34.93	1	35.00	34.40	5	12,030	0.04%
2019/03/25	4	35.30	18	35.44	35.20	-14	11,929	-0.12%
2019/03/22	8	36.09	22	35.66	35.20	-14	11,773	-0.12%
2019/03/21	23	34.67	17	34.84	36.45	6	11,187	0.05%
2019/03/20	0	0.00	1	33.15	33.15	-1	10,221	-0.01%
2019/03/19	1	33.30	9	33.21	32.60	-8	10,131	-0.08%
2019/03/18	0	0.00	1	32.80	32.80	-1	9,959	-0.01%
2019/03/15	6	32.07	2	32.45	32.00	4	9,958	0.04%
2019/03/14	3	33.32	1	33.85	33.35	2	9,769	0.02%
2019/03/12	0	0.00	11	32.45	32.35	-11	9,430	-0.12%
2019/03/08	1	32.35	0	0.00	32.40	1	9,305	0.01%
2019/03/07	14	32.60	9	31.75	31.70	5	9,212	0.05%
2019/03/06	20	32.98	1	33.00	32.55	19	9,038	0.21%
2019/03/05	18	33.09	2	33.55	32.50	16	8,940	0.18%
2019/03/04	6	34.82	0	0.00	34.60	6	8,668	0.07%
2019/02/27	0	0.00	6	33.94	33.65	-6	8,208	-0.07%
2019/02/26	3	32.77	7	32.25	32.65	-4	7,623	-0.05%
2019/02/25	0	0.00	25	30.74	32.60	-25	7,160	-0.35%
2019/02/21	5	29.30	0	0.00	29.50	5	6,597	0.08%
2019/02/20	3	29.85	0	0.00	29.85	3	6,526	0.05%
2019/02/19	12	29.81	1	29.90	30.10	11	6,514	0.17%
2019/02/18	0	0.00	10	29.75	30.35	-10	6,402	-0.16%
2019/02/15	0	0.00	11	29.12	28.95	-11	6,161	-0.18%
2019/02/14	3	28.83	11	28.98	28.70	-8	6,005	-0.13%
2019/02/13	0	0.00	23	28.88	29.10	-23	5,835	-0.39%
2019/02/12	0	0.00	36	27.99	27.70	-36	5,516	-0.65%
2019/02/11	0	0.00	13	26.51	26.95	-13	5,120	-0.25%
2019/01/30	10	25.35	3	25.50	25.05	7	4,825	0.15%
2019/01/29	1	24.60	0	0.00	24.95	1	4,714	0.02%
2019/01/28	4	24.75	5	24.80	24.80	-1	4,675	-0.02%
2019/01/22	13	25.48	0	0.00	25.20	13	4,570	0.28%
2019/01/16	12	25.60	0	0.00	25.55	12	4,362	0.28%
2019/01/15	24	25.70	0	0.00	25.70	24	4,331	0.55%
2019/01/14	23	27.01	40	26.65	26.20	-17	4,274	-0.40%
2019/01/11	0	0.00	5	26.20	26.40	-5	4,041	-0.12%
2019/01/10	1	25.45	0	0.00	25.75	1	3,931	0.03%
2019/01/09	1	25.25	0	0.00	25.60	1	3,900	0.03%
2019/01/08	0	0.00	1	25.80	25.75	-1	3,825	-0.03%
2019/01/07	0	0.00	2	24.70	25.10	-2	3,713	-0.05%
2019/01/04	6	24.26	0	0.00	24.20	6	3,713	0.16%
2019/01/03	3	25.00	0	0.00	24.95	3	3,699	0.08%
2019/01/02	0	0.00	3	25.70	25.65	-3	3,744	-0.08%
2018/12/28	7	24.85	2	25.25	25.25	5	3,649	0.14%
2018/12/26	2	24.65	0	0.00	24.65	2	3,569	0.06%
2018/12/25	5	25.23	3	26.23	25.50	2	3,481	0.06%
2018/12/24	1	25.80	4	26.11	26.30	-3	3,306	-0.09%
2018/12/21	0	0.00	2	24.28	24.10	-2	3,010	-0.07%
2018/12/20	1	23.55	0	0.00	23.45	1	3,039	0.03%
2018/12/19	1	24.75	0	0.00	24.25	1	3,053	0.03%
2018/12/18	1	24.05	0	0.00	24.30	1	3,002	0.03%
2018/12/17	2	25.10	0	0.00	24.75	2	2,934	0.07%
2018/12/14	0	0.00	10	24.95	25.10	-10	2,794	-0.36%
2018/12/12	0	0.00	12	24.25	24.25	-12	2,699	-0.44%
2018/12/04	2	24.25	0	0.00	24.35	2	2,368	0.08%
2018/12/03	1	24.85	0	0.00	24.90	1	2,341	0.04%
2018/11/29	0	0.00	2	22.70	22.65	-2	2,087	-0.10%
2018/11/20	2	22.13	0	0.00	22.00	2	2,474	0.08%
2018/11/13	0	0.00	10	20.70	20.80	-10	2,259	-0.44%
2018/11/06	10	21.30	0	0.00	21.00	10	2,426	0.41%
2018/11/02	0	0.00	2	21.70	21.40	-2	2,549	-0.08%
2018/11/01	10	21.45	0	0.00	21.55	10	2,552	0.39%
2018/10/31	2	20.80	0	0.00	21.20	2	2,543	0.08%
2018/10/30	0	0.00	20	20.65	20.60	-20	2,544	-0.79%
2018/10/26	0	0.00	2	20.05	20.25	-2	2,516	-0.08%
2018/10/25	20	20.20	0	0.00	20.00	20	2,613	0.77%
2018/10/15	10	22.50	0	0.00	22.00	10	2,695	0.37%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	2	25.55	0	0.00	25.45	2	2,708	0.07%
2018/10/05	20	27.10	0	0.00	26.50	20	2,617	0.76%
2018/10/02	20	27.90	0	0.00	27.95	20	2,632	0.76%
2018/10/01	0	0.00	25	27.94	28.05	-25	2,591	-0.96%
2018/09/28	10	27.25	2	27.30	27.25	8	2,561	0.31%
2018/09/26	2	27.90	0	0.00	27.95	2	2,481	0.08%
2018/09/25	1	27.80	0	0.00	27.90	1	2,447	0.04%
2018/09/18	2	28.00	0	0.00	27.75	2	2,437	0.08%
2018/09/17	12	28.30	0	0.00	28.25	12	2,443	0.49%
2018/09/05	0	0.00	1	28.70	28.60	-1	2,744	-0.04%
2018/08/31	4	28.95	4	28.60	29.25	0	2,797	0.00%
2018/08/27	0	0.00	1	27.45	27.50	-1	2,956	-0.03%
2018/08/24	0	0.00	2	27.00	27.00	-2	3,136	-0.06%
2018/08/23	0	0.00	39	27.00	27.05	-39	3,150	-1.24%
2018/08/21	3	26.97	0	0.00	27.05	3	3,187	0.09%
2018/08/20	0	0.00	10	27.00	26.90	-10	3,207	-0.31%
2018/08/17	1	27.55	0	0.00	27.45	1	3,245	0.03%
2018/08/13	1	28.75	0	0.00	27.70	1	3,268	0.03%
2018/07/17	3	27.60	0	0.00	27.90	3	3,004	0.10%
2018/06/20	0	0.00	10	30.60	29.60	-10	2,984	-0.34%
2018/06/12	0	0.00	1	31.00	31.35	-1	2,876	-0.03%
2018/06/11	0	0.00	12	31.70	31.20	-12	2,812	-0.43%
2018/06/08	14	31.96	10	31.61	31.65	4	2,811	0.14%
2018/06/04	8	31.91	11	32.17	31.65	-3	2,549	-0.12%
2018/06/01	3	30.45	3	30.28	30.30	0	2,257	0.00%
2018/05/29	10	29.00	1	28.80	28.75	9	2,157	0.42%
2018/05/28	1	29.20	0	0.00	29.25	1	2,168	0.05%
2018/05/23	13	28.90	0	0.00	28.85	13	2,352	0.55%
2018/05/22	1	29.10	0	0.00	29.25	1	2,352	0.04%
2018/05/21	0	0.00	1	28.85	29.15	-1	2,324	-0.04%
2018/05/11	1	28.00	0	0.00	27.75	1	2,518	0.04%
2018/05/10	1	28.50	0	0.00	28.50	1	2,502	0.04%
2018/05/08	1	28.60	2	28.35	28.20	-1	2,506	-0.04%
2018/04/30	1	27.00	0	0.00	27.05	1	2,888	0.03%
2018/04/26	2	26.65	0	0.00	26.10	2	2,923	0.07%
2018/04/24	0	0.00	1	26.45	26.25	-1	2,944	-0.03%
2018/04/19	0	0.00	1	28.00	28.00	-1	3,007	-0.03%
2018/04/18	50	27.92	2	27.45	27.35	48	3,051	1.57%
2018/04/16	1	28.55	0	0.00	28.35	1	3,219	0.03%
2018/04/09	0	0.00	2	28.85	28.85	-2	3,713	-0.05%
2018/03/30	0	0.00	10	29.80	29.90	-10	4,279	-0.23%
2018/03/23	32	29.05	0	0.00	29.00	32	4,671	0.69%
2018/03/21	6	30.38	0	0.00	30.50	6	4,818	0.12%
2018/03/15	1	30.80	0	0.00	30.80	1	5,355	0.02%
2018/03/13	0	0.00	20	30.30	30.20	-20	5,568	-0.36%
2018/03/08	0	0.00	11	29.80	29.70	-11	6,287	-0.17%
2018/03/06	2	30.10	0	0.00	29.90	2	7,139	0.03%
2018/02/26	1	29.15	0	0.00	29.25	1	10,582	0.01%
2018/02/23	21	29.47	0	0.00	29.70	21	11,142	0.19%
2018/02/06	0	0.00	10	26.90	27.00	-10	11,193	-0.09%
2018/02/01	3	30.85	0	0.00	30.55	3	11,193	0.03%
2018/01/30	1	30.55	0	0.00	30.20	1	11,213	0.01%
2018/01/29	0	0.00	1	31.35	30.90	-1	11,289	-0.01%
2018/01/26	1	32.10	0	0.00	31.60	1	11,299	0.01%
2018/01/15	0	0.00	14	30.80	31.00	-14	11,592	-0.12%
2018/01/10	10	30.30	0	0.00	30.20	10	11,766	0.08%
2018/01/08	10	31.30	13	31.62	31.00	-3	11,802	-0.03%
2018/01/04	20	32.13	0	0.00	32.20	20	11,692	0.17%