奇鋐 (3017)-永全券商分點個股進出

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
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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－永全券商分點個股進出

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

永全券商分點個股進出
永全券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	654.50	1	639.00	654.00	3	17,255	0.02%
2024/05/08	2	668.00	2	667.00	663.00	0	17,262	0.00%
2024/05/07	2	666.50	2	665.50	674.00	0	17,568	0.00%
2024/05/06	8	669.50	7.1	671.73	662.00	0.9	17,471	0.01%
2024/05/03	2	656.50	2	653.50	662.00	0	17,273	0.00%
2024/05/02	3	650.67	3.2	652.59	656.00	-0.2	17,248	0.00%
2024/04/30	4	653.25	3	654.33	654.00	1	17,183	0.01%
2024/04/29	3	627.33	0	0.00	626.00	3	17,187	0.02%
2024/04/26	1.2	650.63	5.1	654.16	642.00	-3.9	17,374	-0.02%
2024/04/25	5.1	639.01	2	620.00	620.00	3.1	17,079	0.02%
2024/04/24	0	0.00	4	623.50	634.00	-4	16,953	-0.02%
2024/04/23	1	588.00	2	581.00	577.00	-1	17,056	-0.01%
2024/04/22	7.1	580.87	1	567.00	567.00	6.1	16,992	0.04%
2024/04/19	2	635.50	1.3	629.77	630.00	0.7	16,950	0.00%
2024/04/18	2	675.00	10.8	671.36	680.00	-8.8	16,936	-0.05%
2024/04/17	2	628.00	5	629.20	638.00	-3	16,835	-0.02%
2024/04/16	1	605.00	1	590.00	606.00	0	16,828	0.00%
2024/04/15	2	626.50	1	616.00	616.00	1	16,832	0.01%
2024/04/12	2	620.50	6	615.50	628.00	-4	16,897	-0.02%
2024/04/11	0	0.00	15	583.40	584.00	-15	16,653	-0.09%
2024/04/10	1.2	568.00	0	0.00	555.00	1.2	16,608	0.01%
2024/04/09	3	581.33	2	581.00	577.00	1	16,586	0.01%
2024/04/08	0	0.00	1	575.00	570.00	-1	16,528	-0.01%
2024/04/03	4	535.00	4	553.25	546.00	0	16,589	0.00%
2024/04/02	2	543.00	3	537.33	533.00	-1	16,497	-0.01%
2024/04/01	2	562.00	2	556.00	554.00	0	16,476	0.00%
2024/03/29	2	554.00	1	544.00	546.00	1	16,382	0.01%
2024/03/28	7	520.14	17	525.88	542.00	-10	16,272	-0.06%
2024/03/26	16	546.25	1	553.00	541.00	15	16,093	0.09%
2024/03/22	3	586.33	4	586.75	589.00	-1	15,868	-0.01%
2024/03/21	3	584.33	3	585.00	585.00	0	15,767	0.00%
2024/03/20	3	584.00	4	572.00	567.00	-1	15,677	-0.01%
2024/03/19	10	606.30	3	577.67	569.00	7	15,465	0.05%
2024/03/18	1	623.00	0	0.00	623.00	1	15,226	0.01%
2024/03/15	1	570.00	3	588.00	599.00	-2	15,013	-0.01%
2024/03/14	13.6	565.39	5	563.00	556.00	8.6	14,674	0.06%
2024/03/13	2.1	631.71	0	0.00	617.00	2.1	14,414	0.01%
2024/03/12	1	618.00	2.2	627.47	643.00	-1.2	13,964	-0.01%
2024/03/11	3	603.33	2	606.50	585.00	1	13,651	0.01%
2024/03/08	1.2	600.00	0	0.00	574.00	1.2	13,426	0.01%
2024/03/07	7	626.00	5	617.60	599.00	2	13,269	0.02%
2024/03/06	1	588.00	1	625.00	630.00	0	12,946	0.00%
2024/03/05	1	545.00	1	580.00	585.00	0	12,713	0.00%
2024/03/04	1	555.00	4	556.75	554.00	-3	12,560	-0.02%
2024/03/01	4	536.50	4	540.25	539.00	0	12,472	0.00%
2024/02/29	3	513.00	3	525.33	532.00	0	12,399	0.00%
2024/02/27	7	496.71	10	510.10	508.00	-3	12,167	-0.02%
2024/02/26	7	493.50	6	500.00	500.00	1	12,143	0.01%
2024/02/23	25	508.48	22	498.80	498.50	3	12,107	0.02%
2024/02/22	2	518.50	6	527.67	520.00	-4	12,045	-0.03%
2024/02/21	16	480.00	14	495.29	495.00	2	12,019	0.02%
2024/02/20	20	478.00	20	483.38	483.00	0	11,975	0.00%
2024/02/19	3	490.50	1	490.50	486.00	2	11,954	0.02%
2024/02/16	1	530.00	0	0.00	510.00	1	12,023	0.01%
2024/02/15	0	0.00	3	528.67	534.00	-3	12,017	-0.02%
2024/02/05	2	480.50	2	485.50	485.50	0	11,947	0.00%
2024/02/02	5	472.30	3	478.00	478.00	2	11,799	0.02%
2024/02/01	3	442.83	2	449.00	457.50	1	11,601	0.01%
2024/01/31	3	425.50	3	425.83	425.50	0	11,272	0.00%
2024/01/29	5	385.40	4	389.38	390.50	1	10,854	0.01%
2024/01/26	3	383.33	4	386.00	386.00	-1	10,868	-0.01%
2024/01/25	1	386.00	3	393.00	389.50	-2	10,898	-0.02%
2024/01/24	2	384.00	3	387.00	387.50	-1	10,774	-0.01%
2024/01/23	2	383.00	2	386.50	386.50	0	10,805	0.00%
2024/01/22	4	361.75	13	365.96	380.50	-9	10,603	-0.08%
2024/01/19	1	343.50	3	345.00	346.00	-2	10,366	-0.02%
2024/01/18	21	338.67	20	334.50	334.50	1	10,347	0.01%
2024/01/17	2	352.00	7	352.79	343.50	-5	10,285	-0.05%
2024/01/16	2	341.00	2	342.75	343.00	0	10,244	0.00%
2024/01/15	17	340.82	16	334.00	334.00	1	10,224	0.01%
2024/01/12	3	350.33	8.2	350.60	350.00	-5.2	10,164	-0.05%
2024/01/11	3	336.67	6	342.83	346.50	-3	9,909	-0.03%
2024/01/10	1	323.50	4	327.75	329.00	-3	9,844	-0.03%
2024/01/09	1	313.00	2	314.50	315.00	-1	9,708	-0.01%
2024/01/08	35	317.91	12	301.50	301.50	23	9,633	0.24%
2024/01/05	20	320.00	23	322.61	323.50	-3	9,475	-0.03%
2024/01/04	26	325.83	26	319.00	319.00	0	9,564	0.00%
2024/01/03	20	328.08	20	330.68	329.00	0	9,628	0.00%
2024/01/02	5	330.20	5	329.50	329.50	0	9,615	0.00%
2023/12/29	1	332.00	3	335.17	336.50	-2	9,631	-0.02%
2023/12/28	2	329.50	2	318.75	318.00	0	9,477	0.00%
2023/12/27	17	314.41	19.4	318.19	324.50	-2.4	9,478	-0.03%
2023/12/26	10	307.25	10	309.00	311.00	0	9,542	0.00%
2023/12/25	0	0.00	1	310.00	309.50	-1	9,822	-0.01%
2023/12/22	12	303.38	10	308.45	307.00	2	9,954	0.02%
2023/12/21	10	295.25	13	301.15	301.50	-3	10,189	-0.03%
2023/12/20	10	302.00	10	299.50	299.50	0	10,278	0.00%
2023/12/19	6	297.25	6	302.00	302.50	0	10,483	0.00%
2023/12/18	5	296.80	5	300.20	299.50	0	10,603	0.00%
2023/12/15	16	303.47	16	298.25	298.00	0	10,803	0.00%
2023/12/14	1	311.00	1	311.00	306.00	0	10,986	0.00%
2023/12/13	17.4	304.55	15	300.53	300.50	2.4	11,067	0.02%
2023/12/11	1	306.50	4	310.75	308.00	-3	11,153	-0.03%
2023/12/08	1	307.00	2	305.50	304.50	-1	11,191	-0.01%
2023/12/07	2	297.00	3	299.00	301.50	-1	11,204	-0.01%
2023/12/06	4	297.38	2	296.00	296.50	2	11,269	0.02%
2023/12/05	17	284.47	15	286.00	286.00	2	11,267	0.02%
2023/12/04	25	296.82	21	290.60	290.50	4	11,225	0.04%
2023/12/01	10	302.50	10	302.50	302.50	0	11,216	0.00%
2023/11/30	5	300.00	5	304.50	308.00	0	11,223	0.00%
2023/11/29	2	300.50	2	301.00	301.00	0	11,179	0.00%
2023/11/28	6	297.83	5	300.80	300.50	1	11,199	0.01%
2023/11/27	4	306.25	0	0.00	298.00	4	11,295	0.04%
2023/11/21	2	335.50	5	331.10	327.00	-3	11,394	-0.03%
2023/11/20	3	329.67	3	329.17	329.50	0	11,601	0.00%
2023/11/16	3.1	314.82	3	314.17	316.00	0.1	11,591	0.00%
2023/11/15	3	321.33	1	319.50	313.50	2	11,587	0.02%
2023/11/14	0	0.00	1	330.00	325.00	-1	11,556	-0.01%
2023/11/10	1	321.50	0	0.00	314.50	1	11,647	0.01%
2023/11/09	0	0.00	1	318.50	316.50	-1	11,745	-0.01%
2023/11/08	1	319.50	1	320.00	313.00	0	11,836	0.00%
2023/11/07	1	311.00	1	311.00	311.00	0	11,949	0.00%
2023/11/06	0	0.00	4	309.63	315.00	-4	12,182	-0.03%
2023/11/03	2	301.25	1	299.00	297.00	1	12,505	0.01%
2023/11/02	8	296.63	5	298.20	299.50	3	12,747	0.02%
2023/11/01	2	283.25	3	283.67	285.50	-1	13,055	-0.01%
2023/10/31	1	283.00	1	288.50	283.50	0	13,293	0.00%
2023/10/30	1	298.00	1	304.50	298.50	0	13,521	0.00%
2023/10/27	24	300.31	26	297.33	296.50	-2	13,680	-0.01%
2023/10/26	7	304.64	6	303.00	301.50	1	13,925	0.01%
2023/10/25	13	316.23	12	313.96	313.00	1	14,064	0.01%
2023/10/24	1	301.50	4	312.25	318.00	-3	14,224	-0.02%
2023/10/23	5	305.80	5	298.70	297.00	0	14,195	0.00%
2023/10/20	6	306.33	3	301.17	308.50	3	14,432	0.02%
2023/10/19	2	287.75	1	300.00	299.00	1	14,621	0.01%
2023/10/18	8	305.38	8	297.00	294.00	0	14,918	0.00%
2023/10/17	4	324.63	4	325.25	319.50	0	15,011	0.00%
2023/10/16	5.1	328.18	3	326.67	325.50	2.1	15,049	0.01%
2023/10/13	3	338.00	1	340.50	337.00	2	15,194	0.01%
2023/10/12	0	0.00	5	345.00	342.00	-5	15,286	-0.03%
2023/10/11	3	348.67	1	352.00	336.50	2	15,413	0.01%
2023/10/06	3	350.00	2	347.25	348.50	1	15,690	0.01%
2023/10/05	2	349.75	8	349.94	344.00	-6	15,923	-0.04%
2023/10/04	5	340.40	2	335.00	345.00	3	15,976	0.02%
2023/10/03	1	339.00	2.3	341.35	340.00	-1.3	15,965	-0.01%
2023/10/02	1	345.00	0	0.00	342.50	1	16,091	0.01%
2023/09/28	1	339.50	3	341.33	341.00	-2	16,017	-0.01%
2023/09/27	4	318.13	2	315.50	321.00	2	15,898	0.01%
2023/09/26	1	316.50	8	316.19	313.50	-7	15,995	-0.04%
2023/09/25	6	297.58	6	299.17	297.00	0	16,091	0.00%
2023/09/22	9	282.67	11	289.91	297.50	-2	16,369	-0.01%
2023/09/21	11	277.45	9	279.00	280.00	2	16,169	0.01%
2023/09/20	5	285.00	4	283.00	281.00	1	16,119	0.01%
2023/09/19	1	279.00	1	277.00	278.00	0	16,033	0.00%
2023/09/18	4	295.88	0	0.00	293.50	4	15,942	0.03%
2023/09/15	0.1	318.00	0	0.00	320.00	0.1	15,953	0.00%
2023/09/14	6	315.00	2	318.00	318.00	4	16,122	0.02%
2023/09/13	1	296.00	4	298.63	304.00	-3	16,333	-0.02%
2023/09/12	1	304.50	0	0.00	306.00	1	16,622	0.01%
2023/09/11	3	317.67	4	308.00	311.50	-1	16,910	-0.01%
2023/09/06	2	336.00	2	337.75	343.50	0	17,207	0.00%
2023/09/01	0.1	333.00	0	0.00	329.00	0.1	17,523	0.00%
2023/08/29	2	343.25	1	337.50	335.00	1	17,933	0.01%
2023/08/28	5.1	344.84	0	0.00	338.50	5.1	18,015	0.03%
2023/08/25	2	359.75	0	0.00	354.00	2	18,063	0.01%
2023/08/24	0	0.00	4	376.38	387.00	-4	17,950	-0.02%
2023/08/23	1	361.00	1	356.00	356.00	0	17,909	0.00%
2023/08/21	5	352.90	1	353.50	353.50	4	18,518	0.02%
2023/08/18	8	352.56	1	352.00	352.00	7	18,472	0.04%
2023/08/17	3	353.83	10	359.95	363.00	-7	18,342	-0.04%
2023/08/16	0	0.00	0.3	347.00	350.00	-0.3	18,270	0.00%
2023/08/15	2	344.00	1	343.50	343.50	1	18,323	0.01%
2023/08/14	1	324.00	2	317.00	319.00	-1	18,425	-0.01%
2023/08/11	5	317.30	4	319.25	321.00	1	18,409	0.01%
2023/08/10	6.2	320.53	8	314.81	314.50	-1.8	18,368	-0.01%
2023/08/09	13	363.12	7	356.93	349.00	6	18,241	0.03%
2023/08/08	16	352.09	30	358.82	358.00	-14	17,976	-0.08%
2023/08/07	6	349.17	4	350.75	349.50	2	17,883	0.01%
2023/08/04	6	332.42	6	333.42	338.00	0	17,657	0.00%
2023/08/02	19	325.53	11	328.50	315.50	8	17,537	0.05%
2023/08/01	2	322.50	2	327.75	328.00	0	17,424	0.00%
2023/07/31	6	349.42	6	324.92	322.00	0	17,773	0.00%
2023/07/28	1	349.00	1	352.00	352.00	0	17,986	0.00%
2023/07/27	1.1	357.09	1	354.50	340.00	0.1	17,903	0.00%
2023/07/26	1	341.50	1	346.00	343.50	0	17,910	0.00%
2023/07/25	7	352.50	2	356.00	340.50	5	17,963	0.03%
2023/07/24	1	346.00	1	346.00	344.00	0	17,926	0.00%
2023/07/21	5	318.10	4	326.75	339.00	1	17,679	0.01%
2023/07/20	1	304.50	4	300.50	308.50	-3	17,321	-0.02%
2023/07/18	4	290.25	3	287.67	293.00	1	17,121	0.01%
2023/07/17	1	284.50	2	283.50	285.00	-1	17,009	-0.01%
2023/07/14	2	295.50	1	293.00	293.50	1	16,859	0.01%
2023/07/13	2	299.75	1	310.00	288.00	1	16,774	0.01%
2023/07/12	2	292.25	4	294.63	287.50	-2	16,420	-0.01%
2023/07/11	3	280.33	4	282.88	283.50	-1	16,252	-0.01%
2023/07/10	1	278.00	2	277.50	273.00	-1	16,127	-0.01%
2023/07/07	8	275.81	5	271.70	270.00	3	16,187	0.02%
2023/07/06	0	0.00	1	273.00	273.50	-1	16,032	-0.01%
2023/07/05	2	281.00	0	0.00	280.50	2	15,958	0.01%
2023/07/04	8	291.44	8	292.81	292.00	0	15,805	0.00%
2023/07/03	3	289.67	3	292.33	293.00	0	15,627	0.00%
2023/06/30	2	259.50	4.4	260.82	271.00	-2.4	15,257	-0.02%
2023/06/28	2	242.50	3	243.00	241.50	-1	15,263	-0.01%
2023/06/27	2.2	237.91	0	0.00	235.00	2.2	15,506	0.01%
2023/06/26	3.2	244.38	0	0.00	250.00	3.2	15,806	0.02%
2023/06/21	0	0.00	1	251.50	249.50	-1	15,760	-0.01%
2023/06/20	1	255.50	1	251.50	252.00	0	16,021	0.00%
2023/06/16	1	242.00	1	248.50	247.00	0	16,302	0.00%
2023/06/15	0	0.00	1	237.50	237.00	-1	16,089	-0.01%
2023/06/13	1	219.00	5	216.10	219.50	-4	15,654	-0.03%
2023/06/12	3	205.67	0.1	208.00	205.50	2.9	15,370	0.02%
2023/06/09	4.1	207.37	6	210.17	209.50	-1.9	15,293	-0.01%
2023/06/08	2	203.00	0	0.00	200.50	2	15,073	0.01%
2023/06/07	1	208.50	3	207.00	208.00	-2	14,973	-0.01%
2023/06/06	1	202.50	0	0.00	203.50	1	14,812	0.01%
2023/06/05	2	194.25	1	196.50	200.00	1	14,614	0.01%
2023/06/02	3	206.00	2	206.00	202.00	1	14,364	0.01%
2023/06/01	2	204.75	3	202.83	207.00	-1	14,049	-0.01%
2023/05/31	1	196.50	0	0.00	197.50	1	13,851	0.01%
2023/05/30	0	0.00	1	201.00	201.50	-1	13,707	-0.01%
2023/05/29	2	209.75	0	0.00	206.00	2	13,717	0.01%
2023/05/26	15	201.63	16	203.91	208.00	-1	13,795	-0.01%
2023/05/25	7	199.21	7	197.29	197.50	0	13,401	0.00%
2023/05/17	2	178.75	3	178.83	178.00	-1	12,319	-0.01%
2023/05/16	0	0.00	0.1	175.50	175.50	-0.1	12,170	0.00%
2023/05/11	2	180.75	2	174.75	174.50	0	11,760	0.00%
2023/05/09	3	183.50	3	183.00	183.00	0	11,432	0.00%
2023/05/08	3	182.17	2	182.75	181.50	1	11,312	0.01%
2023/05/05	0	0.00	1	181.00	181.00	-1	11,073	-0.01%
2023/05/04	0	0.00	1	173.50	175.50	-1	10,617	-0.01%
2023/05/02	0	0.00	4	162.88	166.00	-4	10,026	-0.04%
2023/04/28	1	153.50	1	156.50	157.50	0	9,717	0.00%
2023/04/27	0	0.00	0.1	153.00	153.50	-0.1	9,459	0.00%
2023/04/26	0	0.00	2	141.75	146.00	-2	9,136	-0.02%
2023/04/25	2	141.00	1	140.50	141.50	1	9,007	0.01%
2023/04/24	1	144.50	0	0.00	144.00	1	8,916	0.01%
2023/04/21	0	0.00	3	142.67	143.00	-3	8,814	-0.03%
2023/04/20	0	0.00	1	146.81	147.50	-1	8,651	-0.01%
2023/04/18	2	154.75	1	151.50	152.50	1	8,516	0.01%
2023/04/13	2	149.50	0	0.00	149.50	2	8,043	0.02%
2023/04/12	1	156.50	3	154.50	154.50	-2	7,957	-0.03%
2023/04/07	1	143.00	0	0.00	144.50	1	7,470	0.01%
2023/03/31	2	141.25	0	0.00	141.00	2	7,282	0.03%
2023/03/29	8	143.81	4	143.50	142.50	4	7,205	0.06%
2023/03/28	2	142.75	7	140.64	142.00	-5	6,912	-0.07%
2023/03/27	3	145.50	4	147.38	148.50	-1	6,662	-0.02%
2023/03/23	2	137.75	1.1	140.32	138.50	0.9	6,175	0.01%
2023/03/22	8	130.50	5.2	133.19	136.50	2.8	5,757	0.05%
2023/03/21	0	0.00	3	125.50	126.50	-3	5,149	-0.06%
2023/03/20	0	0.00	1	119.00	119.00	-1	4,971	-0.02%
2023/03/17	2	116.00	3	116.00	115.50	-1	4,812	-0.02%
2023/03/16	0	0.00	1	117.00	115.00	-1	4,838	-0.02%
2023/03/15	0	0.00	1	116.50	114.50	-1	5,047	-0.02%
2023/03/14	2	111.50	0	0.00	109.50	2	5,272	0.04%
2023/03/13	0	0.00	1	112.00	112.50	-1	5,747	-0.02%
2023/03/10	2	113.75	0	0.00	113.50	2	5,772	0.03%
2023/03/07	0	0.00	1	118.50	118.00	-1	5,778	-0.02%
2023/02/24	0	0.00	18	122.64	120.50	-18	6,042	-0.30%
2023/02/17	0	0.00	2	117.00	114.50	-2	5,774	-0.03%
2023/02/16	0	0.00	1	118.50	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	3	116.00	115.00	-3	5,991	-0.05%
2023/02/14	1	117.50	0	0.00	115.50	1	5,955	0.02%
2023/02/13	0	0.00	4	116.38	117.50	-4	5,961	-0.07%
2023/02/10	0	0.00	1	117.50	115.50	-1	5,934	-0.02%
2023/02/09	0	0.00	2	115.75	116.00	-2	5,894	-0.03%
2023/02/08	4	114.75	3	115.33	115.00	1	5,839	0.02%
2023/02/07	1	110.50	15	110.50	110.50	-14	5,763	-0.24%
2023/02/06	7	108.64	6	111.33	111.50	1	5,778	0.02%
2023/02/03	0	0.00	6	112.83	112.00	-6	5,698	-0.11%
2023/02/02	7	109.64	6	111.67	112.00	1	5,683	0.02%
2023/02/01	2	105.00	2	107.50	107.50	0	5,661	0.00%
2023/01/31	1	106.50	351	106.36	106.00	-350	5,633	-6.21%	大賣/鉅額交易
2023/01/30	13	109.50	9	109.50	109.50	4	5,610	0.07%
2023/01/12	1	110.00	0	0.00	109.50	1	5,908	0.02%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/10	1	108.50	0	0.00	109.50	1	6,087	0.02%
2023/01/09	0	0.00	2	110.50	110.50	-2	6,199	-0.03%
2023/01/06	4	106.38	1	107.50	107.50	3	6,241	0.05%
2023/01/05	1	110.00	0	0.00	108.50	1	6,307	0.02%
2023/01/04	1	112.50	1	113.00	112.00	0	6,428	0.00%
2022/12/28	0	0.00	1	108.50	108.50	-1	7,231	-0.01%
2022/12/26	0	0.00	1	109.50	111.50	-1	7,356	-0.01%
2022/12/23	1	111.00	0	0.00	111.00	1	7,421	0.01%
2022/12/22	1	112.00	1	112.00	113.00	0	7,479	0.00%
2022/12/21	7	109.50	0	0.00	109.00	7	7,492	0.09%
2022/12/20	10	110.50	5	112.40	111.50	5	7,465	0.07%
2022/12/19	6	111.50	0	0.00	112.00	6	7,423	0.08%
2022/12/16	2	115.75	1	115.50	115.00	1	7,354	0.01%
2022/12/14	2	116.00	2	116.25	116.00	0	7,307	0.00%
2022/12/12	1	116.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	0	0.00	6	114.75	115.50	-6	7,331	-0.08%
2022/12/08	7	112.86	24	112.04	113.50	-17	7,301	-0.23%
2022/12/07	21	116.86	0	0.00	112.50	21	7,291	0.29%
2022/12/06	3	127.00	19	124.50	124.00	-16	7,067	-0.23%
2022/12/05	0	0.00	66	126.30	127.00	-66	6,830	-0.97%
2022/12/02	3	117.00	1	117.00	115.50	2	6,412	0.03%
2022/12/01	0	0.00	5	114.20	114.50	-5	6,418	-0.08%
2022/11/29	1	112.50	0	0.00	112.00	1	6,350	0.02%
2022/11/28	1	110.00	0	0.00	111.50	1	6,341	0.02%
2022/11/25	0	0.00	2	109.50	109.00	-2	6,329	-0.03%
2022/11/24	0	0.00	1	110.00	111.00	-1	6,331	-0.02%
2022/11/23	0	0.00	9	109.44	110.00	-9	6,288	-0.14%
2022/11/22	3	107.17	4	107.25	106.00	-1	6,203	-0.02%
2022/11/18	0	0.00	6	103.25	102.00	-6	6,164	-0.10%
2022/11/17	0	0.00	1	102.50	103.00	-1	6,154	-0.02%
2022/11/16	4	102.13	0	0.00	102.00	4	6,146	0.07%
2022/11/15	13	101.58	5	102.00	102.00	8	6,109	0.13%
2022/11/14	3	104.17	0	0.00	104.50	3	6,180	0.05%
2022/11/11	2	111.25	14	110.50	110.00	-12	6,032	-0.20%
2022/11/10	11	105.77	0	0.00	106.00	11	5,932	0.19%
2022/11/07	0	0.00	2	108.00	107.50	-2	6,090	-0.03%
2022/11/03	0	0.00	4	105.38	106.50	-4	6,505	-0.06%
2022/11/02	0	0.00	4	104.25	104.00	-4	6,677	-0.06%
2022/11/01	2	101.75	0	0.00	102.50	2	6,835	0.03%
2022/10/31	1	101.50	0	0.00	102.00	1	7,005	0.01%
2022/10/28	3	101.50	0	0.00	101.00	3	7,098	0.04%
2022/10/27	1	99.10	1	98.00	99.90	0	7,025	0.00%
2022/10/25	1	95.00	0	0.00	94.50	1	7,021	0.01%
2022/10/19	1	102.00	4	103.13	100.50	-3	7,443	-0.04%
2022/10/18	3	100.60	1	105.00	101.50	2	7,728	0.03%
2022/10/17	2	100.25	3	99.80	101.50	-1	7,676	-0.01%
2022/10/14	5	107.00	1	108.50	105.00	4	7,668	0.05%
2022/10/13	1	106.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	83	106.14	1	108.00	107.00	82	7,677	1.07%
2022/10/11	6	105.25	1	107.50	104.00	5	7,667	0.07%
2022/10/07	10	111.45	0	0.00	110.50	10	7,651	0.13%
2022/10/06	2	118.00	1	114.00	116.00	1	7,630	0.01%
2022/10/05	0	0.00	15	119.53	119.50	-15	7,570	-0.20%
2022/10/04	1	110.50	3	112.83	114.00	-2	7,428	-0.03%
2022/10/03	2	108.00	0	0.00	108.00	2	7,618	0.03%
2022/09/28	2	110.25	0	0.00	109.00	2	7,978	0.03%
2022/09/26	1	110.50	0	0.00	111.00	1	8,022	0.01%
2022/09/23	0	0.00	5	116.50	115.50	-5	8,156	-0.06%
2022/09/21	38	117.11	1	116.00	116.00	37	8,174	0.45%
2022/09/20	0	0.00	3	116.17	117.00	-3	8,159	-0.04%
2022/09/15	14	114.00	0	0.00	113.50	14	8,205	0.17%
2022/09/14	0	0.00	1	109.00	113.50	-1	8,289	-0.01%
2022/09/13	1	112.00	2	115.50	113.00	-1	8,435	-0.01%
2022/09/12	0	0.00	3	111.50	112.00	-3	8,485	-0.04%
2022/09/08	1	105.00	3	108.17	107.50	-2	8,486	-0.02%
2022/09/07	0	0.00	2	106.00	105.50	-2	8,494	-0.02%
2022/09/06	1	102.00	11	102.41	102.00	-10	8,492	-0.12%
2022/09/02	0	0.00	1	105.50	105.50	-1	8,634	-0.01%
2022/09/01	3	105.17	3	105.50	105.50	0	8,692	0.00%
2022/08/31	2	108.00	1	108.50	108.50	1	8,743	0.01%
2022/08/30	27	107.06	15	108.00	107.50	12	8,780	0.14%
2022/08/29	2	107.25	0	0.00	108.00	2	8,954	0.02%
2022/08/26	3	111.33	5	112.60	113.00	-2	8,986	-0.02%
2022/08/25	10	113.35	3	114.00	112.00	7	8,989	0.08%
2022/08/22	0	0.00	11	116.82	117.00	-11	9,174	-0.12%
2022/08/19	15	116.23	0	0.00	117.00	15	9,415	0.16%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.00	119.00	-1	10,238	-0.01%
2022/08/16	0	0.00	1	121.00	119.00	-1	10,639	-0.01%
2022/08/15	1	120.00	6	119.50	119.50	-5	10,651	-0.05%
2022/08/12	0	0.00	4	115.50	117.50	-4	10,695	-0.04%
2022/08/11	3	113.50	0	0.00	114.50	3	10,707	0.03%
2022/08/10	5	113.70	0	0.00	112.50	5	10,693	0.05%
2022/08/09	167	119.64	8	119.63	119.00	159	10,339	1.54%	大買/鉅額交易
2022/08/08	4	116.75	6	117.17	118.00	-2	10,169	-0.02%
2022/08/05	1	110.50	0	0.00	112.50	1	10,008	0.01%
2022/08/04	1	112.50	0	0.00	113.00	1	9,857	0.01%
2022/08/03	1	113.00	0	0.00	115.00	1	9,804	0.01%
2022/08/02	0	0.00	254	113.68	115.00	-254	9,884	-2.57%	大賣/鉅額交易
2022/08/01	3	117.67	1	115.00	115.50	2	9,904	0.02%
2022/07/29	2	118.25	1	119.00	118.00	1	9,828	0.01%
2022/07/28	50	117.22	7	116.93	117.00	43	9,825	0.44%
2022/07/27	2	114.50	3	115.83	116.00	-1	9,627	-0.01%
2022/07/26	2	113.25	5	114.00	114.00	-3	9,545	-0.03%
2022/07/25	1	113.50	16	112.06	112.50	-15	9,366	-0.16%
2022/07/22	0	0.00	4	105.50	104.50	-4	9,081	-0.04%
2022/07/21	3	103.50	0	0.00	105.50	3	9,142	0.03%
2022/07/20	3	104.67	0	0.00	105.00	3	9,118	0.03%
2022/07/19	167	105.16	11	105.68	105.00	156	9,191	1.70%	大買/鉅額交易
2022/07/15	2	100.25	2	101.75	101.00	0	9,329	0.00%
2022/07/14	8	100.50	6	100.03	101.00	2	9,371	0.02%
2022/07/13	7	98.64	6	100.00	96.80	1	9,530	0.01%
2022/07/12	5	96.50	6	97.32	96.00	-1	9,385	-0.01%
2022/07/11	17	98.11	4	98.40	98.40	13	9,361	0.14%
2022/07/08	1	96.10	3	95.07	96.10	-2	9,174	-0.02%
2022/07/07	0	0.00	89	85.55	87.40	-89	9,072	-0.98%
2022/07/06	0	0.00	4	83.40	82.60	-4	8,964	-0.04%
2022/07/04	0	0.00	1	85.40	85.30	-1	9,143	-0.01%
2022/06/30	1	94.50	0	0.00	93.10	1	9,079	0.01%
2022/06/29	2	96.85	0	0.00	97.10	2	9,182	0.02%
2022/06/27	2	98.00	2	100.00	99.90	0	10,427	0.00%
2022/06/23	167	93.98	0	0.00	93.90	167	10,989	1.52%	大買/鉅額交易
2022/06/22	3	95.50	1	93.20	92.60	2	11,371	0.02%
2022/06/21	3	98.50	0	0.00	98.10	3	11,436	0.03%
2022/06/20	4	100.50	0	0.00	98.00	4	11,817	0.03%
2022/06/17	86	103.91	0	0.00	103.00	86	12,397	0.69%
2022/06/16	3	105.33	4	108.88	103.50	-1	12,956	-0.01%
2022/06/15	1	106.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	2	105.00	7	107.07	108.00	-5	13,563	-0.04%
2022/06/13	4	103.50	0	0.00	106.00	4	13,810	0.03%
2022/06/10	1	104.00	0	0.00	105.00	1	14,157	0.01%
2022/06/09	3	105.00	198	105.11	105.00	-195	14,408	-1.35%	大賣/鉅額交易
2022/06/08	1	107.00	0	0.00	107.50	1	14,810	0.01%
2022/06/07	6	106.67	124	106.35	108.00	-118	15,523	-0.76%	大賣/鉅額交易
2022/06/06	4	110.38	0	0.00	111.00	4	15,767	0.03%
2022/06/02	2	112.25	1	113.50	112.00	1	16,055	0.01%
2022/06/01	5	113.00	1	114.00	112.50	4	16,225	0.02%
2022/05/31	2	112.75	0	0.00	113.00	2	16,439	0.01%
2022/05/30	3	114.50	1	114.00	114.50	2	16,554	0.01%
2022/05/27	1	114.00	0	0.00	113.50	1	16,680	0.01%
2022/05/26	9	118.06	5	116.50	117.00	4	16,551	0.02%
2022/05/25	11	117.14	21	116.57	118.00	-10	16,330	-0.06%
2022/05/24	5	110.30	4	115.13	109.00	1	16,110	0.01%
2022/05/23	1	113.00	7	112.43	112.00	-6	16,307	-0.04%
2022/05/20	2	110.00	2	112.50	109.50	0	16,605	0.00%
2022/05/19	2	107.00	4	109.00	111.00	-2	16,725	-0.01%
2022/05/18	4	106.75	8	109.06	109.00	-4	17,036	-0.02%
2022/05/17	2	105.50	0	0.00	105.00	2	17,376	0.01%
2022/05/13	0	0.00	2	104.50	105.00	-2	17,601	-0.01%
2022/05/12	1	102.00	0	0.00	102.00	1	17,747	0.01%
2022/05/10	0	0.00	4	104.38	105.50	-4	18,149	-0.02%
2022/05/09	3	102.00	4	101.50	101.00	-1	18,376	-0.01%
2022/05/06	2	105.00	0	0.00	105.50	2	18,654	0.01%
2022/05/05	3	108.50	3	109.17	108.00	0	18,938	0.00%
2022/05/03	0	0.00	5	107.50	106.00	-5	19,277	-0.03%
2022/04/29	1	106.50	1	105.50	104.50	0	19,729	0.00%
2022/04/27	3	99.50	3	99.57	104.00	0	21,072	0.00%
2022/04/26	1	104.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	5	103.70	2	104.50	105.00	3	21,669	0.01%
2022/04/22	8	108.56	0	0.00	107.00	8	21,647	0.04%
2022/04/21	1	112.50	13	112.00	113.50	-12	21,616	-0.06%
2022/04/20	3	107.83	3	108.67	107.50	0	21,379	0.00%
2022/04/19	15	106.50	16	108.22	106.00	-1	21,257	0.00%
2022/04/18	1	104.00	1	106.50	103.50	0	20,999	0.00%
2022/04/15	2	105.25	0	0.00	104.50	2	20,972	0.01%
2022/04/14	0	0.00	1	108.50	108.00	-1	20,931	0.00%
2022/04/13	3	105.83	2	105.75	105.50	1	20,946	0.00%
2022/04/12	2	107.75	2	109.25	105.50	0	20,977	0.00%
2022/04/11	16	107.41	3	107.17	106.50	13	20,947	0.06%
2022/04/08	5	111.50	3	113.00	112.00	2	20,789	0.01%
2022/04/07	10	112.10	7	114.29	111.00	3	20,651	0.01%
2022/04/06	5	112.80	1	115.00	113.00	4	20,526	0.02%
2022/04/01	16	114.47	6	114.17	114.50	10	20,440	0.05%
2022/03/31	18	119.50	17	117.32	116.50	1	20,269	0.00%
2022/03/30	13	120.31	25	122.32	117.00	-12	19,995	-0.06%
2022/03/29	10	117.75	14	119.39	116.50	-4	19,004	-0.02%
2022/03/28	0	0.00	6	117.92	119.00	-6	18,706	-0.03%
2022/03/25	5	113.60	7	115.14	117.00	-2	18,350	-0.01%
2022/03/24	3	111.83	1	111.50	111.50	2	17,934	0.01%
2022/03/23	14	118.68	7	115.29	115.00	7	17,788	0.04%
2022/03/22	24	117.19	21	116.83	118.00	3	17,269	0.02%
2022/03/21	9	110.56	4	112.63	112.50	5	16,587	0.03%
2022/03/18	17	108.74	21	109.00	110.00	-4	15,987	-0.03%
2022/03/17	4	106.13	3	105.67	106.50	1	15,551	0.01%
2022/03/16	7	105.43	4	106.50	106.00	3	15,400	0.02%
2022/03/15	21	111.48	11	111.64	106.00	10	15,788	0.06%
2022/03/14	40	120.98	35	117.60	117.00	5	15,461	0.03%
2022/03/11	1	120.00	2	122.75	122.50	-1	15,218	-0.01%
2022/03/10	14	120.61	29	121.10	119.50	-15	14,819	-0.10%
2022/03/09	0	0.00	14	112.79	116.00	-14	14,134	-0.10%
2022/03/08	3	107.00	20	107.93	105.50	-17	13,742	-0.12%
2022/03/07	16	107.63	0	0.00	105.50	16	13,508	0.12%
2022/03/04	21	114.95	5	115.20	113.00	16	13,440	0.12%
2022/03/03	0	0.00	11	113.59	112.00	-11	13,288	-0.08%
2022/03/02	10	108.55	4	113.00	108.50	6	13,178	0.05%
2022/03/01	2	109.25	0	0.00	111.00	2	13,077	0.02%
2022/02/25	204	112.06	11	112.36	110.00	193	13,177	1.46%	大買/鉅額交易
2022/02/24	3	112.83	2	114.00	113.00	1	13,279	0.01%
2022/02/23	1	115.50	5	115.40	114.50	-4	13,465	-0.03%
2022/02/22	4	110.25	3	111.67	110.00	1	13,330	0.01%
2022/02/21	9	111.89	2	110.00	110.00	7	13,121	0.05%
2022/02/18	1	111.50	3	111.67	114.00	-2	12,934	-0.02%
2022/02/17	3	112.67	17	112.00	112.50	-14	12,625	-0.11%
2022/02/16	2	103.00	0	0.00	103.00	2	12,365	0.02%
2022/02/15	16	105.47	5	103.00	103.00	11	12,811	0.09%
2022/02/11	2	106.50	5	107.00	106.00	-3	13,289	-0.02%
2022/02/10	2	104.00	0	0.00	104.00	2	13,683	0.01%
2022/02/09	1	103.50	0	0.00	106.00	1	13,551	0.01%
2022/02/08	0	0.00	5	99.08	101.50	-5	13,291	-0.04%
2022/02/07	7	93.07	6	94.73	95.40	1	12,990	0.01%
2022/01/26	1	91.20	9	92.16	92.80	-8	12,748	-0.06%
2022/01/25	3	93.27	2	93.00	92.30	1	12,853	0.01%
2022/01/24	14	98.48	12	97.18	95.00	2	12,721	0.02%
2022/01/21	15	99.90	14	100.24	99.20	1	12,384	0.01%
2022/01/20	20	95.99	20	96.99	98.00	0	11,863	0.00%
2022/01/19	7	94.43	15	94.99	95.70	-8	11,540	-0.07%
2022/01/18	1	92.50	3	91.63	91.20	-2	11,474	-0.02%
2022/01/17	0	0.00	5	88.74	89.20	-5	11,991	-0.04%
2022/01/14	5	84.08	0	0.00	83.90	5	13,041	0.04%
2022/01/11	1	87.30	0	0.00	86.90	1	13,280	0.01%
2022/01/10	0	0.00	1	87.80	87.40	-1	13,273	-0.01%
2022/01/07	1	86.30	2	87.40	86.30	-1	13,285	-0.01%
2022/01/05	0	0.00	1	89.60	90.20	-1	13,306	-0.01%
2022/01/03	1	88.60	1	89.50	89.00	0	13,260	0.00%
2021/12/30	0	0.00	3	88.53	88.20	-3	13,268	-0.02%
2021/12/29	0	0.00	2	88.85	88.70	-2	13,371	-0.01%
2021/12/28	2	88.20	6	88.05	87.70	-4	13,504	-0.03%
2021/12/27	0	0.00	5	87.70	87.50	-5	13,660	-0.04%
2021/12/22	1	86.30	1	86.40	87.10	0	14,289	0.00%
2021/12/21	1	85.30	0	0.00	86.00	1	14,801	0.01%
2021/12/20	10	86.21	0	0.00	85.10	10	15,089	0.07%
2021/12/16	1	89.20	1	89.00	89.20	0	16,278	0.00%
2021/12/14	1	86.70	0	0.00	87.00	1	16,959	0.01%
2021/12/13	1	87.80	1	89.00	89.10	0	17,018	0.00%
2021/12/10	2	87.60	0	0.00	87.80	2	16,987	0.01%
2021/12/09	0	0.00	3	94.63	88.70	-3	16,870	-0.02%
2021/12/08	0	0.00	8	89.24	89.30	-8	16,151	-0.05%
2021/12/07	3	88.10	3	88.10	87.60	0	16,191	0.00%
2021/12/06	1	88.20	2	88.45	89.20	-1	16,177	-0.01%
2021/12/03	0	0.00	5	88.18	87.70	-5	16,217	-0.03%
2021/12/02	7	86.74	0	0.00	86.00	7	16,447	0.04%
2021/12/01	0	0.00	4	88.73	88.50	-4	16,551	-0.02%
2021/11/30	9	87.76	11	88.11	88.40	-2	16,673	-0.01%
2021/11/29	4	85.55	5	86.14	86.50	-1	16,724	-0.01%
2021/11/26	0	0.00	1	85.50	85.40	-1	16,819	-0.01%
2021/11/25	8	85.86	1	85.80	85.80	7	16,717	0.04%
2021/11/24	6	87.60	4	88.18	87.30	2	16,584	0.01%
2021/11/23	4	89.40	5	90.54	89.50	-1	16,358	-0.01%
2021/11/22	3	89.70	1	87.00	88.40	2	15,994	0.01%
2021/11/19	15	88.12	27	86.91	87.60	-12	15,509	-0.08%
2021/11/18	18	84.50	20	84.24	83.50	-2	15,085	-0.01%
2021/11/17	4	81.90	2	82.60	82.50	2	14,939	0.01%
2021/11/16	1	81.70	1	81.60	82.00	0	14,907	0.00%
2021/11/15	7	81.24	3	81.20	81.20	4	14,880	0.03%
2021/11/12	26	82.50	6	81.92	81.50	20	14,743	0.14%
2021/11/11	6	89.60	15	88.17	89.40	-9	14,245	-0.06%
2021/11/10	9	87.31	19	87.81	88.40	-10	14,017	-0.07%
2021/11/09	30	86.98	34	86.29	87.50	-4	13,647	-0.03%
2021/11/08	4	80.23	3	80.40	80.40	1	12,955	0.01%
2021/11/05	0	0.00	10	78.60	80.90	-10	13,030	-0.08%
2021/11/04	3	80.80	3	80.10	80.10	0	13,254	0.00%
2021/11/02	5	81.28	16	80.75	80.20	-11	13,624	-0.08%
2021/11/01	9	82.81	0	0.00	82.20	9	13,410	0.07%
2021/10/29	1	81.90	3	81.90	82.90	-2	13,341	-0.01%
2021/10/28	9	82.50	4	82.45	81.00	5	13,297	0.04%
2021/10/27	7	80.51	7	80.86	82.10	0	13,022	0.00%
2021/10/26	4	81.23	8	81.44	82.10	-4	12,753	-0.03%
2021/10/25	5	84.76	5	84.96	84.30	0	12,388	0.00%
2021/10/22	5	83.12	11	83.65	85.00	-6	11,636	-0.05%
2021/10/21	5	77.30	1	77.00	77.30	4	10,514	0.04%
2021/10/20	5	75.22	5	75.44	75.50	0	10,320	0.00%
2021/10/19	2	74.85	5	74.36	75.60	-3	10,344	-0.03%
2021/10/15	2	73.10	0	0.00	72.90	2	10,439	0.02%
2021/10/14	2	72.05	1	71.50	71.40	1	10,632	0.01%
2021/10/13	1	73.50	1	74.40	71.80	0	10,700	0.00%
2021/10/07	0	0.00	1	75.40	76.50	-1	10,886	-0.01%
2021/10/06	7	74.37	0	0.00	73.80	7	11,078	0.06%
2021/10/05	1	72.60	1	74.80	75.60	0	11,232	0.00%
2021/10/04	0	0.00	2	74.35	73.60	-2	11,267	-0.02%
2021/10/01	0	0.00	1	75.20	73.60	-1	11,609	-0.01%
2021/09/30	7	79.09	3	79.20	79.20	4	11,868	0.03%
2021/09/29	7	78.86	9	79.34	79.00	-2	11,895	-0.02%
2021/09/28	7	81.03	2	80.85	79.80	5	11,976	0.04%
2021/09/27	0	0.00	4	84.40	84.30	-4	11,730	-0.03%
2021/09/24	7	83.94	7	83.47	83.70	0	11,591	0.00%
2021/09/23	3	80.60	6	82.32	83.30	-3	11,156	-0.03%
2021/09/22	20	78.82	8	79.76	79.80	12	10,860	0.11%
2021/09/17	2	78.00	17	78.39	78.80	-15	10,794	-0.14%
2021/09/16	0	0.00	5	76.20	76.30	-5	10,785	-0.05%
2021/09/15	0	0.00	10	73.80	73.90	-10	11,133	-0.09%
2021/09/14	1	74.80	2	74.30	74.70	-1	11,581	-0.01%
2021/09/13	1	74.50	0	0.00	74.30	1	12,616	0.01%
2021/09/10	10	76.40	11	75.37	75.30	-1	13,771	-0.01%
2021/09/09	1	74.40	0	0.00	75.10	1	14,436	0.01%
2021/09/08	1	73.30	0	0.00	73.50	1	14,454	0.01%
2021/09/07	5	76.34	5	78.50	76.60	0	14,388	0.00%
2021/09/06	0	0.00	11	76.74	76.40	-11	14,153	-0.08%
2021/09/02	0	0.00	1	74.50	74.90	-1	14,085	-0.01%
2021/09/01	11	72.41	4	72.95	73.10	7	14,587	0.05%
2021/08/27	13	69.00	0	0.00	69.00	13	15,842	0.08%
2021/08/25	0	0.00	4	70.50	70.50	-4	16,004	-0.02%
2021/08/19	0.5	70.60	0	0.00	69.80	0.5	16,604	0.00%
2021/08/16	2	67.60	2	68.30	69.50	0	16,721	0.00%
2021/08/12	1	72.20	0	0.00	72.50	1	16,647	0.01%
2021/08/11	3	73.03	1	72.30	72.30	2	16,658	0.01%
2021/08/10	8	72.68	545	72.74	73.00	-537	16,637	-3.23%	大賣/鉅額交易
2021/08/09	11	78.31	0	0.00	76.80	11	16,444	0.07%
2021/08/06	0	0.00	11	78.12	79.40	-11	16,208	-0.07%
2021/08/05	10	76.40	1	76.40	76.80	9	16,215	0.06%
2021/08/04	2	78.15	0	0.00	77.80	2	16,376	0.01%
2021/08/03	1	77.20	2	77.30	77.70	-1	16,493	-0.01%
2021/07/30	0	0.00	3	74.00	75.20	-3	16,684	-0.02%
2021/07/28	10	74.60	0	0.00	74.80	10	17,040	0.06%
2021/07/27	2	76.20	0	0.00	75.10	2	17,077	0.01%
2021/07/23	1	75.00	0	0.00	74.80	1	17,292	0.01%
2021/07/22	2	75.50	2	75.10	75.00	0	17,352	0.00%
2021/07/20	2	74.30	0	0.00	75.30	2	17,663	0.01%
2021/07/19	2	77.80	1	78.30	77.70	1	17,492	0.01%
2021/07/16	1	79.40	0	0.00	79.30	1	17,445	0.01%
2021/07/15	2	79.05	2	78.95	79.10	0	17,289	0.00%
2021/07/14	1	80.00	1	79.20	80.50	0	17,237	0.00%
2021/07/13	2	81.05	0	0.00	79.80	2	17,153	0.01%
2021/07/12	1	78.60	1	78.90	79.00	0	16,887	0.00%
2021/07/08	18	82.77	6	82.63	82.70	12	16,545	0.07%
2021/07/07	3	81.27	6	80.32	82.10	-3	16,131	-0.02%
2021/07/05	6	80.58	5	79.36	79.00	1	15,786	0.01%
2021/07/02	4	77.95	6	78.80	78.70	-2	15,915	-0.01%
2021/07/01	2	79.95	0	0.00	79.50	2	15,787	0.01%
2021/06/30	3	80.60	8	80.38	80.70	-5	15,668	-0.03%
2021/06/28	3	81.23	0	0.00	81.10	3	15,419	0.02%
2021/06/25	5	80.74	9	80.99	80.70	-4	15,092	-0.03%
2021/06/24	3	83.93	5	83.44	82.30	-2	14,843	-0.01%
2021/06/23	11	83.17	13	81.63	82.00	-2	14,480	-0.01%
2021/06/22	25	84.01	28	83.91	82.00	-3	14,077	-0.02%
2021/06/21	461	79.68	19	81.06	82.00	442	13,136	3.36%	大買/鉅額交易
2021/06/18	1	72.80	12	74.95	77.20	-11	12,122	-0.09%
2021/06/17	1	70.00	0	0.00	70.70	1	11,358	0.01%
2021/06/16	3	69.90	0	0.00	69.90	3	11,289	0.03%
2021/06/10	2	70.70	0	0.00	71.60	2	11,122	0.02%
2021/06/09	34	72.03	26	72.34	71.10	8	10,849	0.07%
2021/06/08	3	74.10	4	75.48	75.20	-1	10,195	-0.01%
2021/06/07	1	72.20	15	73.07	72.00	-14	9,144	-0.15%
2021/06/04	0	0.00	1	70.30	70.30	-1	8,890	-0.01%
2021/06/03	0	0.00	1	72.10	72.70	-1	8,864	-0.01%
2021/06/02	0	0.00	1	71.40	71.60	-1	8,812	-0.01%
2021/06/01	0	0.00	1	72.50	72.40	-1	8,693	-0.01%
2021/05/31	0	0.00	14	72.76	73.40	-14	8,592	-0.16%
2021/05/28	2	71.45	13	71.20	71.60	-11	8,360	-0.13%
2021/05/27	1	69.10	2	70.55	70.30	-1	8,232	-0.01%
2021/05/26	1	67.80	1	68.10	68.60	0	8,139	0.00%
2021/05/25	1	68.10	3	68.27	68.00	-2	8,104	-0.02%
2021/05/24	1	65.90	11	66.46	66.70	-10	7,970	-0.13%
2021/05/21	0	0.00	15	64.67	64.90	-15	7,908	-0.19%
2021/05/19	1	61.70	1	61.90	62.20	0	7,825	0.00%
2021/05/18	1	58.10	10	61.60	61.70	-9	7,774	-0.12%
2021/05/17	30	55.30	0	0.00	57.00	30	7,724	0.39%
2021/05/12	6	57.77	2	59.40	57.60	4	7,390	0.05%
2021/05/11	1	65.30	0	0.00	63.80	1	7,200	0.01%
2021/05/10	0	0.00	0.1	68.80	69.20	-0.1	7,016	0.00%
2021/05/07	12	69.90	1	71.10	69.90	11	6,945	0.16%
2021/05/06	10	69.50	10	70.70	69.30	0	6,817	0.00%
2021/05/05	1	68.60	13	70.49	69.20	-12	6,649	-0.18%
2021/05/04	10	65.88	1	67.30	67.60	9	6,458	0.14%
2021/05/03	2	70.70	2	68.10	68.10	0	6,366	0.00%
2021/04/29	0	0.00	14	70.87	71.20	-14	6,258	-0.22%
2021/04/28	0.5	71.70	1	71.00	71.70	-0.5	6,246	-0.01%
2021/04/27	2	71.00	2	70.70	70.50	0	6,318	0.00%
2021/04/26	2	69.05	4	69.18	69.60	-2	6,166	-0.03%
2021/04/23	2	66.60	4	66.83	66.60	-2	6,249	-0.03%
2021/04/22	4	67.00	1	67.30	66.60	3	6,534	0.05%
2021/04/21	4	69.38	0	0.00	69.10	4	7,234	0.06%
2021/04/20	1	70.20	3	69.47	69.90	-2	7,608	-0.03%
2021/04/19	8	68.81	8	69.03	69.20	0	7,852	0.00%
2021/04/16	0	0.00	4	68.20	68.40	-4	7,881	-0.05%
2021/04/15	1	68.20	4	68.30	68.30	-3	8,132	-0.04%
2021/04/14	5	68.18	1	67.50	67.80	4	8,175	0.05%
2021/04/13	2	69.95	7	69.90	69.10	-5	8,190	-0.06%
2021/04/12	8	69.23	3	69.93	68.70	5	8,233	0.06%
2021/04/09	16	71.79	10	70.92	69.50	6	8,411	0.07%
2021/04/08	12	72.03	13	71.36	72.40	-1	8,130	-0.01%
2021/04/07	4	68.03	126	68.33	68.90	-122	7,746	-1.57%	大賣/鉅額交易
2021/04/01	2	67.25	4	67.10	67.40	-2	7,628	-0.03%
2021/03/31	1	66.70	15	67.14	68.20	-14	7,490	-0.19%
2021/03/30	0	0.00	1	66.80	66.70	-1	7,394	-0.01%
2021/03/29	2	66.60	0	0.00	66.50	2	7,363	0.03%
2021/03/26	16	67.33	2	67.85	67.20	14	7,317	0.19%
2021/03/25	1	67.10	2	66.95	67.20	-1	7,256	-0.01%
2021/03/24	3	66.87	2	67.00	66.20	1	7,234	0.01%
2021/03/23	2	66.90	10	67.37	67.80	-8	7,203	-0.11%
2021/03/22	0	0.00	3	65.30	65.50	-3	7,134	-0.04%
2021/03/18	0	0.00	1	64.40	65.20	-1	7,232	-0.01%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/12	27	63.96	0	0.00	64.20	27	7,722	0.35%
2021/03/10	4	61.50	0	0.00	61.30	4	7,857	0.05%
2021/03/09	4	61.70	0	0.00	61.40	4	7,927	0.05%
2021/03/05	5	63.66	10	63.70	63.70	-5	8,172	-0.06%
2021/03/04	5	64.42	10	64.40	64.50	-5	8,237	-0.06%
2021/03/02	1	65.70	1	65.90	65.60	0	8,419	0.00%
2021/02/26	3	67.27	2	67.45	66.40	1	8,549	0.01%
2021/02/25	0	0.00	2	66.70	66.90	-2	8,558	-0.02%
2021/02/24	3	67.33	0	0.00	66.80	3	8,717	0.03%
2021/02/23	1	67.60	0	0.00	68.20	1	9,257	0.01%
2021/02/22	5	68.18	2	68.20	68.70	3	9,584	0.03%
2021/02/19	0	0.00	3	68.57	68.30	-3	9,872	-0.03%
2021/02/17	2	67.10	1	66.10	66.90	1	10,855	0.01%
2021/02/04	4	64.85	30	64.40	64.30	-26	12,974	-0.20%
2021/02/03	3	65.50	0	0.00	65.40	3	13,374	0.02%
2021/02/02	1	65.70	0	0.00	65.90	1	13,777	0.01%
2021/02/01	2	65.00	0	0.00	65.20	2	14,253	0.01%
2021/01/29	5	66.92	1	67.40	65.90	4	14,457	0.03%
2021/01/28	4	66.35	0	0.00	66.10	4	14,525	0.03%
2021/01/26	4	69.25	1	70.20	68.30	3	14,520	0.02%
2021/01/25	3	69.70	0	0.00	69.60	3	14,546	0.02%
2021/01/22	2	68.95	2	69.70	70.20	0	14,602	0.00%
2021/01/21	3	70.57	1	71.60	69.30	2	14,671	0.01%
2021/01/20	2	71.00	6	69.10	68.20	-4	14,673	-0.03%
2021/01/19	6	74.18	25	74.45	72.90	-19	14,604	-0.13%
2021/01/18	8	74.15	11	74.83	73.50	-3	14,768	-0.02%
2021/01/15	17	74.89	14.5	74.75	74.70	2.5	14,622	0.02%
2021/01/14	26	74.01	44	74.57	75.50	-18	14,387	-0.13%
2021/01/13	2	70.75	13	70.05	71.00	-11	13,677	-0.08%
2021/01/12	5	68.88	1	69.00	68.10	4	13,374	0.03%
2021/01/11	7	66.60	0	0.00	67.00	7	13,214	0.05%
2021/01/08	17	67.32	5	67.88	67.90	12	13,389	0.09%
2021/01/07	10	65.10	200	65.20	65.40	-190	13,648	-1.39%	大賣/鉅額交易
2021/01/06	0	0.00	6	64.43	64.30	-6	14,153	-0.04%
2021/01/05	3	65.67	202	65.58	65.70	-199	14,123	-1.41%	大賣/鉅額交易
2021/01/04	5	66.30	9	63.26	67.50	-4	14,245	-0.03%
2020/12/31	2	65.85	0	0.00	66.10	2	14,178	0.01%
2020/12/28	1	67.70	0	0.00	66.80	1	14,671	0.01%
2020/12/25	0	0.00	2	67.90	67.60	-2	14,938	-0.01%
2020/12/24	1	67.90	1	68.60	68.60	0	15,244	0.00%
2020/12/23	0	0.00	1	66.60	67.60	-1	15,581	-0.01%
2020/12/22	12	67.81	0	0.00	66.10	12	16,127	0.07%
2020/12/21	1	67.10	0	0.00	66.70	1	16,746	0.01%
2020/12/18	10	68.20	2	67.75	67.40	8	17,535	0.05%
2020/12/17	0	0.00	2	67.80	68.10	-2	17,866	-0.01%
2020/12/16	3	67.33	310	67.15	67.10	-307	18,054	-1.70%	大賣/鉅額交易
2020/12/15	0	0.00	1	67.40	67.10	-1	18,176	-0.01%
2020/12/14	0	0.00	2	69.45	69.40	-2	18,524	-0.01%
2020/12/11	1	69.10	0	0.00	69.00	1	18,674	0.01%
2020/12/10	9	68.97	0	0.00	69.00	9	18,797	0.05%
2020/12/09	4	72.15	3	71.13	71.40	1	18,740	0.01%
2020/12/08	0	0.00	1	72.70	72.70	-1	18,731	-0.01%
2020/12/07	3	70.80	0	0.00	70.70	3	18,804	0.02%
2020/12/04	0	0.00	12	71.20	71.00	-12	18,833	-0.06%
2020/12/03	8	71.61	10	71.30	71.90	-2	19,037	-0.01%
2020/12/02	2	73.00	8	72.20	72.20	-6	19,184	-0.03%
2020/12/01	18	72.59	5	74.20	72.50	13	19,539	0.07%
2020/11/30	5	74.44	0	0.00	73.90	5	19,890	0.03%
2020/11/27	10	74.14	7	74.61	75.00	3	20,117	0.01%
2020/11/26	4	74.63	1	74.80	74.80	3	20,501	0.01%
2020/11/25	5	74.98	0	0.00	74.90	5	21,382	0.02%
2020/11/24	0	0.00	1	76.50	76.50	-1	21,732	0.00%
2020/11/20	10	77.98	1	76.70	76.50	9	22,460	0.04%
2020/11/19	3	77.27	2	76.65	77.00	1	22,771	0.00%
2020/11/18	7	74.97	9	75.57	75.60	-2	23,466	-0.01%
2020/11/17	215	74.16	4	75.95	73.90	211	24,136	0.87%	大買/鉅額交易
2020/11/16	10	76.54	10	77.23	77.30	0	25,310	0.00%
2020/11/13	36	76.23	13	75.83	74.90	23	25,493	0.09%
2020/11/12	12	72.93	51	74.89	77.00	-39	24,786	-0.16%
2020/11/11	8	70.48	2	72.80	70.00	6	24,383	0.02%
2020/11/10	27	72.99	52	71.42	71.80	-25	25,039	-0.10%
2020/11/09	23	72.79	20	71.45	71.70	3	25,864	0.01%
2020/11/06	6	69.92	4	70.93	68.00	2	26,161	0.01%
2020/11/04	3	67.10	2	67.40	68.40	1	26,856	0.00%
2020/11/03	0	0.00	3	66.90	67.30	-3	26,893	-0.01%
2020/11/02	1	66.20	2	66.30	66.10	-1	26,996	0.00%
2020/10/30	2	67.90	1	67.20	67.30	1	27,133	0.00%
2020/10/29	13	66.58	4	67.10	68.00	9	27,175	0.03%
2020/10/28	6	68.80	22	69.23	68.10	-16	27,176	-0.06%
2020/10/27	5	70.12	1	70.50	70.10	4	27,215	0.01%
2020/10/26	44	71.23	13	71.15	70.70	31	27,195	0.11%
2020/10/23	13	69.57	7	69.50	69.60	6	27,086	0.02%
2020/10/22	3	67.87	1	67.40	68.00	2	27,254	0.01%
2020/10/21	6	69.52	239	68.61	68.60	-233	27,374	-0.85%	大賣/鉅額交易
2020/10/20	10	69.55	4	69.60	69.20	6	27,694	0.02%
2020/10/19	4	68.98	6	69.87	70.40	-2	28,158	-0.01%
2020/10/16	9	68.97	14	68.34	68.10	-5	28,794	-0.02%
2020/10/15	61	72.18	0	0.00	70.00	61	29,137	0.21%
2020/10/14	6	71.82	26	73.05	74.50	-20	28,840	-0.07%
2020/10/13	2	69.75	0	0.00	69.90	2	28,733	0.01%
2020/10/12	5	69.12	22	69.60	69.80	-17	29,228	-0.06%
2020/10/08	12	68.71	4	69.33	68.00	8	29,995	0.03%
2020/10/07	4	68.78	11	69.12	69.20	-7	30,206	-0.02%
2020/10/06	12	68.82	8	68.79	68.40	4	30,579	0.01%
2020/10/05	7	67.09	11	67.45	68.00	-4	31,163	-0.01%
2020/09/30	7	64.74	7	65.60	67.10	0	31,334	0.00%
2020/09/29	5	66.16	15	66.33	66.40	-10	31,472	-0.03%
2020/09/28	9	65.46	23	64.72	65.00	-14	31,283	-0.04%
2020/09/25	10	66.37	21	66.16	65.20	-11	31,030	-0.04%
2020/09/24	24	69.12	0	0.00	65.30	24	30,665	0.08%
2020/09/23	18	71.09	15	71.61	71.00	3	30,315	0.01%
2020/09/22	4	68.98	8	69.96	68.70	-4	29,766	-0.01%
2020/09/21	3	68.90	10	69.20	68.40	-7	29,502	-0.02%
2020/09/18	6	68.40	7	68.67	67.30	-1	29,308	0.00%
2020/09/17	9	67.76	9	68.40	67.60	0	29,221	0.00%
2020/09/16	8	66.15	21	66.50	66.40	-13	28,932	-0.04%
2020/09/15	17	65.52	8	65.51	65.30	9	28,897	0.03%
2020/09/14	9	64.33	11	64.41	64.60	-2	28,820	-0.01%
2020/09/11	6	63.95	19	62.73	62.50	-13	28,735	-0.05%
2020/09/10	14	64.65	5	64.82	64.10	9	28,654	0.03%
2020/09/09	7	64.39	4	64.70	64.20	3	28,507	0.01%
2020/09/08	8	64.41	39	64.98	65.00	-31	28,407	-0.11%
2020/09/07	0	0.00	1	66.60	66.20	-1	28,177	0.00%
2020/09/04	9	67.07	18	68.92	68.10	-9	28,119	-0.03%
2020/09/03	12	67.78	10	68.63	67.10	2	27,748	0.01%
2020/09/02	10	67.34	5	67.94	67.80	5	27,642	0.02%
2020/09/01	7	67.96	4	67.25	67.20	3	27,412	0.01%
2020/08/31	7	68.69	22	68.75	70.20	-15	27,002	-0.06%
2020/08/28	16	64.09	7	65.87	64.60	9	26,195	0.03%
2020/08/27	10	67.76	5	68.76	67.40	5	25,895	0.02%
2020/08/26	38	67.71	8	68.01	67.70	30	25,662	0.12%
2020/08/25	14	66.61	20.2	67.52	68.50	-6.2	25,463	-0.02%
2020/08/24	24	65.13	15	65.39	64.70	9	24,705	0.04%
2020/08/21	32	62.39	46	62.91	63.80	-14	24,012	-0.06%
2020/08/20	199	62.65	38	63.97	58.50	161	23,083	0.70%	大買/鉅額交易
2020/08/19	37	59.02	25	60.88	62.90	12	21,579	0.06%
2020/08/18	19	56.67	18	56.82	57.20	1	20,906	0.00%
2020/08/17	32	57.54	9	57.63	56.50	23	20,757	0.11%
2020/08/14	25	55.88	30	55.71	56.60	-5	20,204	-0.02%
2020/08/13	3	54.53	48	55.43	55.60	-45	19,182	-0.23%
2020/08/12	9	48.40	34	48.68	50.60	-25	18,005	-0.14%
2020/08/11	7	46.36	0	0.00	46.05	7	17,380	0.04%
2020/08/10	52	49.00	55	50.03	47.20	-3	17,219	-0.02%
2020/08/07	8	46.79	15	47.15	47.05	-7	16,564	-0.04%
2020/08/06	24	46.36	0	0.00	46.55	24	16,500	0.15%
2020/08/05	10	46.10	12	47.30	47.30	-2	16,438	-0.01%
2020/08/04	0	0.00	6	45.27	45.30	-6	16,386	-0.04%
2020/08/03	5	46.77	2	46.90	45.85	3	16,611	0.02%
2020/07/31	2	46.30	11	46.21	47.20	-9	16,589	-0.05%
2020/07/30	10	46.51	6	46.58	46.25	4	16,571	0.02%
2020/07/29	35	46.89	11	46.69	46.20	24	16,763	0.14%
2020/07/28	18	46.83	14	47.04	46.00	4	16,880	0.02%
2020/07/24	36	48.72	12	49.05	48.55	24	16,843	0.14%
2020/07/23	45	51.55	28	51.51	50.90	17	16,970	0.10%
2020/07/22	2	50.75	25.3	51.38	52.30	-23.3	16,677	-0.14%
2020/07/21	2	48.88	17	48.90	48.30	-15	16,103	-0.09%
2020/07/20	1	46.40	4	46.83	46.90	-3	15,716	-0.02%
2020/07/17	9	47.58	10	46.89	46.45	-1	15,672	-0.01%
2020/07/16	10	46.08	12	47.18	47.45	-2	15,488	-0.01%
2020/07/15	35	46.72	75	46.93	45.20	-40	15,185	-0.26%
2020/07/14	0	0.00	5	44.85	45.00	-5	14,389	-0.03%
2020/07/13	5	43.89	14	44.60	45.40	-9	14,459	-0.06%
2020/07/10	11	43.73	88	44.95	42.00	-77	14,131	-0.54%
2020/07/09	14	43.11	13	42.84	43.15	1	13,294	0.01%
2020/07/08	9	42.19	28	42.40	42.60	-19	12,977	-0.15%
2020/07/07	5	40.97	3	41.50	40.60	2	12,567	0.02%
2020/07/06	2	41.38	6	41.38	41.35	-4	12,500	-0.03%
2020/07/03	6	41.07	2	41.35	40.85	4	12,477	0.03%
2020/07/02	6	42.44	16	42.43	41.85	-10	12,472	-0.08%
2020/07/01	22	42.61	18	42.42	42.45	4	12,266	0.03%
2020/06/30	4	41.29	4	41.34	41.75	0	12,036	0.00%
2020/06/29	4	40.74	11	40.55	40.75	-7	11,980	-0.06%
2020/06/24	10	40.99	3	41.08	40.95	7	11,969	0.06%
2020/06/23	2	41.18	2	41.43	41.25	0	11,948	0.00%
2020/06/22	12	41.51	3	41.97	41.25	9	11,901	0.08%
2020/06/19	1	41.35	7	41.79	41.35	-6	11,909	-0.05%
2020/06/18	4	41.34	2	41.43	41.40	2	11,970	0.02%
2020/06/17	4	40.73	11	41.02	40.95	-7	12,031	-0.06%
2020/06/16	3	40.53	3	40.48	40.70	0	12,087	0.00%
2020/06/15	2	39.78	2	40.10	39.40	0	12,332	0.00%
2020/06/12	4	38.74	1	38.75	39.30	3	12,463	0.02%
2020/06/11	7	40.68	6	39.80	39.75	1	12,588	0.01%
2020/06/10	1	40.95	4	41.30	41.70	-3	12,541	-0.02%
2020/06/09	9	41.84	5	41.93	41.00	4	12,650	0.03%
2020/06/08	4	41.08	3	41.12	40.85	1	12,472	0.01%
2020/06/05	7	40.86	3	40.98	40.90	4	12,897	0.03%
2020/06/04	6	41.18	9	41.57	40.85	-3	13,067	-0.02%
2020/06/03	3	41.58	8	41.93	42.10	-5	13,037	-0.04%
2020/06/02	7	41.16	14	41.34	41.70	-7	12,930	-0.05%
2020/06/01	7	40.51	2	40.45	40.55	5	12,683	0.04%
2020/05/29	2	38.60	0	0.00	39.95	2	12,475	0.02%
2020/05/28	12	38.94	24	39.39	38.60	-12	12,399	-0.10%
2020/05/27	17	38.04	0	0.00	37.60	17	12,113	0.14%
2020/05/26	1	37.35	3	37.83	37.90	-2	12,229	-0.02%
2020/05/25	1	36.60	2	37.30	37.55	-1	12,468	-0.01%
2020/05/22	3	38.22	42	37.45	37.35	-39	12,402	-0.31%
2020/05/21	1	39.35	2	38.63	39.50	-1	12,280	-0.01%
2020/05/20	0	0.00	1	37.40	37.80	-1	12,207	-0.01%
2020/05/19	3	37.50	1	37.40	37.20	2	12,193	0.02%
2020/05/18	5	36.95	0	0.00	36.95	5	12,157	0.04%
2020/05/15	10	38.77	2	40.05	38.40	8	12,003	0.07%
2020/05/14	26	39.88	12	39.54	39.15	14	11,890	0.12%
2020/05/13	7	40.44	3	40.67	40.55	4	11,850	0.03%
2020/05/12	7	40.94	9	40.53	40.55	-2	12,061	-0.02%
2020/05/11	19	40.96	11	40.96	40.85	8	12,049	0.07%
2020/05/08	44	42.65	36	40.78	40.70	8	11,921	0.07%
2020/05/07	5	41.72	3	41.83	41.95	2	11,597	0.02%
2020/05/06	60	41.76	9	41.65	41.50	51	11,546	0.44%
2020/05/05	3	42.15	6	42.75	42.00	-3	11,485	-0.03%
2020/05/04	16	41.48	10	41.70	41.80	6	11,259	0.05%
2020/04/30	6	40.93	9	40.76	40.80	-3	11,025	-0.03%
2020/04/29	19	40.23	2	40.50	40.30	17	10,904	0.16%
2020/04/28	8	39.96	17	40.19	39.75	-9	10,784	-0.08%
2020/04/27	0	0.00	12	38.31	38.65	-12	10,366	-0.12%
2020/04/24	7	37.41	8	37.20	37.30	-1	10,092	-0.01%
2020/04/23	11	36.96	0	0.00	36.60	11	9,900	0.11%
2020/04/22	3	36.10	0	0.00	36.95	3	9,717	0.03%
2020/04/21	19	36.67	10	36.35	35.70	9	9,526	0.09%
2020/04/20	1	36.25	10	36.96	37.50	-9	9,273	-0.10%
2020/04/17	6	36.10	20	35.99	35.25	-14	9,003	-0.16%
2020/04/16	25	35.09	27	35.14	35.10	-2	8,806	-0.02%
2020/04/15	2	33.08	1	33.95	33.75	1	8,357	0.01%
2020/04/14	1	32.60	1	32.65	32.60	0	8,259	0.00%
2020/04/13	0	0.00	19	32.45	32.10	-19	8,284	-0.23%
2020/04/10	0	0.00	8	32.30	32.15	-8	8,352	-0.10%
2020/04/09	5	32.54	10	32.20	31.75	-5	8,484	-0.06%
2020/04/08	19	32.36	0	0.00	32.50	19	8,949	0.21%
2020/04/07	0	0.00	27	32.87	32.80	-27	8,900	-0.30%
2020/04/06	27	31.13	12	30.85	31.30	15	8,739	0.17%
2020/03/31	1	30.05	1	30.15	30.15	0	8,806	0.00%
2020/03/30	1	29.40	4	29.29	29.95	-3	8,808	-0.03%
2020/03/27	3	30.12	0	0.00	29.00	3	8,801	0.03%
2020/03/26	0	0.00	1	29.05	30.10	-1	8,744	-0.01%
2020/03/25	4	30.14	29	29.74	29.55	-25	8,716	-0.29%
2020/03/24	22	29.23	3	29.10	29.10	19	8,576	0.22%
2020/03/23	3	28.80	1	27.30	28.55	2	8,410	0.02%
2020/03/20	2	27.83	3	28.40	28.40	-1	8,459	-0.01%
2020/03/19	2	26.80	2	25.10	25.85	0	8,513	0.00%
2020/03/18	4	28.51	4	27.83	27.50	0	8,237	0.00%
2020/03/17	11	27.83	1	27.85	27.00	10	8,057	0.12%
2020/03/16	1	31.00	3	28.95	28.75	-2	7,850	-0.03%
2020/03/13	4	29.00	4	29.23	30.20	0	7,705	0.00%
2020/03/12	14	32.29	21	32.23	32.20	-7	7,463	-0.09%
2020/03/11	9	35.64	12	35.48	34.50	-3	7,255	-0.04%
2020/03/10	1	34.45	15	34.53	35.15	-14	6,764	-0.21%
2020/03/09	8	33.60	5	32.65	32.45	3	6,540	0.05%
2020/03/06	15	34.36	2	34.33	34.45	13	6,403	0.20%
2020/03/05	3	33.83	2	34.08	34.10	1	6,383	0.02%
2020/03/03	2	33.33	0	0.00	33.00	2	6,295	0.03%
2020/02/27	2	33.90	3	34.47	33.00	-1	6,202	-0.02%
2020/02/26	22	34.87	11	35.07	34.80	11	6,050	0.18%
2020/02/21	2	34.00	1	34.15	33.80	1	5,650	0.02%
2020/02/20	3	34.55	1	34.95	34.45	2	5,563	0.04%
2020/02/19	11	34.80	0	0.00	34.75	11	5,557	0.20%
2020/02/18	1	34.85	0	0.00	34.80	1	5,584	0.02%
2020/02/17	3	34.70	1	34.90	34.55	2	5,624	0.04%
2020/02/14	17	34.91	2	35.15	34.95	15	5,613	0.27%
2020/02/13	6	35.57	8	35.51	35.00	-2	5,576	-0.04%
2020/02/12	1	33.85	0	0.00	33.80	1	5,354	0.02%
2020/02/11	3	33.43	2	33.55	33.55	1	5,358	0.02%
2020/02/10	7	32.84	2	32.85	33.20	5	5,433	0.09%
2020/02/06	11	34.13	0	0.00	34.00	11	5,502	0.20%
2020/02/05	5	33.52	0	0.00	33.75	5	5,462	0.09%
2020/02/03	0	0.00	4	30.95	32.45	-4	5,470	-0.07%
2020/01/31	0	0.00	5	34.00	34.15	-5	5,387	-0.09%
2020/01/17	1	39.90	0	0.00	39.75	1	5,642	0.02%
2020/01/16	3	40.03	0	0.00	40.00	3	5,792	0.05%
2020/01/15	11	39.81	13	40.01	40.00	-2	5,982	-0.03%
2020/01/14	2	40.05	0	0.00	40.10	2	6,268	0.03%
2020/01/10	4	39.28	0	0.00	39.15	4	6,470	0.06%
2020/01/08	1	39.75	0	0.00	39.20	1	6,725	0.01%
2020/01/07	1	39.45	2	39.55	39.65	-1	6,833	-0.01%
2020/01/06	2	39.90	0	0.00	39.90	2	7,035	0.03%
2020/01/03	7	41.27	1	42.05	41.25	6	7,078	0.08%
2020/01/02	1	43.15	14	43.41	42.75	-13	7,238	-0.18%
2019/12/31	3	41.00	0	0.00	41.65	3	7,322	0.04%
2019/12/30	0	0.00	5	40.80	41.00	-5	7,451	-0.07%
2019/12/27	2	41.65	1	41.70	41.35	1	7,669	0.01%
2019/12/26	13	42.31	3	42.13	42.00	10	7,832	0.13%
2019/12/25	0	0.00	1	42.00	41.70	-1	7,730	-0.01%
2019/12/24	1	41.60	1	41.50	41.65	0	7,883	0.00%
2019/12/23	0	0.00	4	41.40	41.25	-4	7,908	-0.05%
2019/12/20	1	40.90	1	41.15	41.15	0	7,907	0.00%
2019/12/18	0	0.00	3	40.23	40.20	-3	7,939	-0.04%
2019/12/17	4	40.91	1	41.40	40.50	3	8,126	0.04%
2019/12/16	0	0.00	2	41.13	41.00	-2	8,033	-0.02%
2019/12/03	1	39.25	1	39.30	39.50	0	9,121	0.00%
2019/12/02	0	0.00	1	39.65	39.00	-1	9,258	-0.01%
2019/11/29	1	40.45	6	39.65	39.65	-5	9,350	-0.05%
2019/11/28	1	39.70	1	39.80	39.65	0	9,492	0.00%
2019/11/27	0	0.00	1	39.90	39.90	-1	9,802	-0.01%
2019/11/26	2	40.15	0	0.00	39.95	2	9,948	0.02%
2019/11/21	0	0.00	4	40.05	40.05	-4	10,597	-0.04%
2019/11/20	0	0.00	8	40.06	40.15	-8	10,987	-0.07%
2019/11/19	0	0.00	3	40.75	40.75	-3	11,840	-0.03%
2019/11/18	0	0.00	11	40.75	40.50	-11	12,219	-0.09%
2019/11/14	0	0.00	14	40.00	40.10	-14	12,677	-0.11%
2019/11/12	0	0.00	19	41.01	41.05	-19	13,248	-0.14%
2019/11/11	0	0.00	1	41.00	40.40	-1	13,830	-0.01%
2019/11/08	1	40.70	1	40.60	41.55	0	14,430	0.00%
2019/11/07	2	41.20	0	0.00	41.05	2	14,941	0.01%
2019/11/06	4	42.23	4	43.03	42.00	0	15,631	0.00%
2019/11/05	5	42.65	1	42.69	42.75	4	15,919	0.02%
2019/11/04	5	42.00	1	42.00	41.75	4	16,127	0.02%
2019/11/01	1	41.45	5	41.80	41.55	-4	16,260	-0.02%
2019/10/31	4	42.00	0	0.00	41.70	4	16,596	0.02%
2019/10/29	16	42.72	14	41.99	41.95	2	17,608	0.01%
2019/10/25	27	43.82	2	44.05	43.35	25	18,774	0.13%
2019/10/24	3	43.80	10	43.40	44.10	-7	18,821	-0.04%
2019/10/23	3	43.00	3	43.08	43.00	0	19,290	0.00%
2019/10/22	10	43.97	7	43.83	43.70	3	20,332	0.01%
2019/10/18	5	43.20	0	0.00	43.30	5	21,070	0.02%
2019/10/16	4	43.08	4	43.10	42.75	0	21,209	0.00%
2019/10/15	1	42.70	3	43.72	42.65	-2	21,148	-0.01%
2019/10/14	53	43.41	2	43.65	42.90	51	21,185	0.24%
2019/10/09	2	42.83	3	42.48	42.65	-1	21,276	0.00%
2019/10/08	10	43.12	8	42.37	42.40	2	21,402	0.01%
2019/10/07	13	43.38	21	43.08	42.45	-8	21,383	-0.04%
2019/10/04	4	42.10	8	41.93	41.85	-4	20,979	-0.02%
2019/10/03	10	41.25	9	41.61	41.90	1	21,015	0.00%
2019/10/02	10	40.45	17	40.68	41.10	-7	21,005	-0.03%
2019/10/01	0	0.00	2	39.03	39.00	-2	21,123	-0.01%
2019/09/27	6	37.58	1	39.30	38.00	5	21,298	0.02%
2019/09/26	5	39.83	4	39.53	39.40	1	21,422	0.00%
2019/09/25	23	40.68	8	40.66	40.55	15	21,920	0.07%
2019/09/24	3	41.98	3	41.60	41.10	0	22,596	0.00%
2019/09/23	0	0.00	2	41.50	41.45	-2	22,695	-0.01%
2019/09/20	5	41.72	5	41.76	41.45	0	22,956	0.00%
2019/09/19	7	40.83	2	40.90	40.80	5	23,402	0.02%
2019/09/18	2	40.85	1	41.00	40.85	1	23,695	0.00%
2019/09/17	8	41.03	23	40.98	40.70	-15	23,761	-0.06%
2019/09/16	5	42.68	4	42.64	42.55	1	23,913	0.00%
2019/09/12	0	0.00	2	43.30	42.85	-2	24,520	-0.01%
2019/09/11	5	42.06	6	42.74	42.45	-1	25,611	0.00%
2019/09/10	2	42.70	3	42.00	42.00	-1	25,918	0.00%
2019/09/09	15	43.45	22	42.74	42.65	-7	25,965	-0.03%
2019/09/06	26	43.07	20	43.17	43.25	6	25,997	0.02%
2019/09/05	10	42.46	13	42.65	42.30	-3	25,903	-0.01%
2019/09/04	0	0.00	48	41.48	42.15	-48	25,949	-0.18%
2019/09/03	13	41.58	3	41.83	41.30	10	26,333	0.04%
2019/09/02	16	41.80	18	41.81	42.45	-2	26,674	-0.01%
2019/08/30	11	42.41	25	42.55	42.20	-14	26,552	-0.05%
2019/08/29	8	43.14	40	43.07	43.05	-32	26,357	-0.12%
2019/08/28	6	43.08	1	42.90	42.90	5	26,289	0.02%
2019/08/27	22	44.41	5	45.08	43.70	17	26,151	0.07%
2019/08/26	16	43.92	11	43.98	44.00	5	26,124	0.02%
2019/08/23	9	45.40	17	45.29	44.90	-8	26,066	-0.03%
2019/08/22	45	45.28	16	45.80	44.85	29	25,859	0.11%
2019/08/21	6	43.76	32	44.12	44.55	-26	25,391	-0.10%
2019/08/20	15	43.65	10	43.16	42.80	5	25,310	0.02%
2019/08/19	9	43.90	6	43.66	43.55	3	25,354	0.01%
2019/08/16	9	43.73	13	43.72	43.45	-4	25,543	-0.02%
2019/08/15	12	42.77	1	42.80	42.90	11	25,530	0.04%
2019/08/14	19	44.36	58	43.83	43.75	-39	25,824	-0.15%
2019/08/13	13	43.24	35	43.33	43.70	-22	25,797	-0.09%
2019/08/12	35	42.80	16	43.12	42.40	19	25,834	0.07%
2019/08/08	8	41.23	20	41.62	42.30	-12	25,657	-0.05%
2019/08/07	41	39.68	39	39.85	39.20	2	25,226	0.01%
2019/08/06	22	38.20	6	38.64	39.05	16	25,345	0.06%
2019/08/05	13	39.10	2	38.95	38.90	11	25,307	0.04%
2019/08/02	35	39.57	12	39.25	39.10	23	25,515	0.09%
2019/08/01	9	40.35	12	41.06	40.80	-3	25,667	-0.01%
2019/07/31	6	40.70	20	40.77	40.60	-14	25,540	-0.05%
2019/07/30	30	42.58	15	42.13	40.95	15	25,754	0.06%
2019/07/29	15	46.14	8	46.00	45.45	7	25,319	0.03%
2019/07/26	7	45.76	9	45.47	45.30	-2	25,442	-0.01%
2019/07/25	80	46.18	34	45.92	45.70	46	25,583	0.18%
2019/07/24	77	46.00	31	46.23	46.90	46	25,527	0.18%
2019/07/23	18	43.34	69	43.26	43.20	-51	24,542	-0.21%
2019/07/22	2	40.58	18	40.99	41.40	-16	23,868	-0.07%
2019/07/19	7	40.74	5	41.00	40.25	2	23,885	0.01%
2019/07/18	8	40.10	1	40.80	39.85	7	23,960	0.03%
2019/07/17	15	40.63	2	40.80	40.80	13	24,172	0.05%
2019/07/16	26	41.37	3	41.05	41.05	23	24,273	0.09%
2019/07/15	11	41.67	15	41.92	41.90	-4	25,003	-0.02%
2019/07/12	22	41.56	15	41.17	41.00	7	25,090	0.03%
2019/07/11	9	41.23	8	41.47	41.45	1	25,498	0.00%
2019/07/10	12	40.50	7	40.63	40.80	5	25,661	0.02%
2019/07/09	8	39.63	31	39.74	39.90	-23	26,240	-0.09%
2019/07/08	8	40.32	2	40.10	40.20	6	26,796	0.02%
2019/07/05	23	41.02	12	40.77	40.55	11	26,878	0.04%
2019/07/04	4	40.94	7	40.82	41.15	-3	26,671	-0.01%
2019/07/03	9	41.61	9	41.56	41.00	0	26,902	0.00%
2019/07/02	25	42.59	21	42.74	42.80	4	26,904	0.01%
2019/07/01	16	41.21	33	41.98	42.25	-17	26,499	-0.06%
2019/06/28	12	38.65	11	38.57	38.45	1	26,440	0.00%
2019/06/27	11	38.89	10	38.48	38.50	1	26,382	0.00%
2019/06/26	20	37.42	26	37.87	38.95	-6	26,184	-0.02%
2019/06/25	36	39.09	84	38.80	38.10	-48	25,692	-0.19%
2019/06/24	12	38.30	10	38.55	38.90	2	25,466	0.01%
2019/06/21	20	39.17	20	38.59	38.00	0	25,449	0.00%
2019/06/20	14	38.18	8	38.70	39.00	6	25,223	0.02%
2019/06/19	11	37.20	38	37.12	37.90	-27	25,180	-0.11%
2019/06/18	19	35.79	8	35.53	35.35	11	24,982	0.04%
2019/06/17	1	35.20	0	0.00	35.60	1	24,647	0.00%
2019/06/14	6	35.99	8	35.10	35.10	-2	24,735	-0.01%
2019/06/13	12	35.84	4	35.80	35.95	8	24,689	0.03%
2019/06/12	5	35.63	1	35.75	35.55	4	24,771	0.02%
2019/06/11	31	36.19	10	36.16	36.15	21	24,897	0.08%
2019/06/10	10	35.30	11	35.15	35.90	-1	24,438	0.00%
2019/06/04	2	32.55	0	0.00	32.45	2	24,182	0.01%
2019/06/03	10	32.75	10	32.75	32.70	0	24,303	0.00%
2019/05/31	9	33.89	5	33.67	33.60	4	24,420	0.02%
2019/05/30	0	0.00	3	32.60	32.55	-3	24,453	-0.01%
2019/05/29	3	31.73	12	31.80	32.30	-9	24,765	-0.04%
2019/05/28	23	33.10	0	0.00	32.60	23	25,141	0.09%
2019/05/27	5	32.20	5	32.30	32.50	0	25,170	0.00%
2019/05/24	1	32.20	2	34.10	32.20	-1	25,386	0.00%
2019/05/23	2	33.25	27	33.10	32.95	-25	25,066	-0.10%
2019/05/22	17	35.08	11	35.02	34.25	6	24,779	0.02%
2019/05/21	24	35.23	17	35.04	35.60	7	24,518	0.03%
2019/05/20	2	35.20	2	35.15	34.35	0	24,024	0.00%
2019/05/17	7	36.70	11	37.05	36.00	-4	23,691	-0.02%
2019/05/16	10	41.10	0	0.00	39.70	10	23,149	0.04%
2019/05/15	8	42.18	6	42.33	41.95	2	22,880	0.01%
2019/05/14	5	41.24	8	41.79	42.50	-3	22,821	-0.01%
2019/05/13	8	40.76	8	40.41	40.10	0	22,711	0.00%
2019/05/10	6	40.75	11.2	40.87	40.80	-5.2	22,735	-0.02%
2019/05/09	32	42.62	12	40.72	40.00	20	22,433	0.09%
2019/05/08	9	42.71	11.1	42.55	42.65	-2.1	21,888	-0.01%
2019/05/07	29	44.95	27	44.92	42.85	2	21,520	0.01%
2019/05/06	20	44.24	15	43.87	44.40	5	20,771	0.02%
2019/05/03	19	44.06	16	44.20	44.05	3	20,311	0.01%
2019/05/02	9	42.97	4	42.94	42.85	5	19,694	0.03%
2019/04/30	21	41.02	22	40.69	42.80	-1	19,425	-0.01%
2019/04/29	21	40.14	10	39.85	40.00	11	18,879	0.06%
2019/04/26	1	40.00	0	0.00	39.80	1	18,621	0.01%
2019/04/25	1	40.20	3	40.90	41.20	-2	18,384	-0.01%
2019/04/24	9	41.13	6	41.08	40.70	3	18,213	0.02%
2019/04/23	13	39.96	16	40.69	40.30	-3	17,968	-0.02%
2019/04/22	5	41.48	5	41.82	41.75	0	17,814	0.00%
2019/04/19	45	43.65	21	43.03	42.00	24	17,647	0.14%
2019/04/18	17	43.15	11	42.45	42.80	6	16,714	0.04%
2019/04/17	16	43.45	42	43.04	43.25	-26	16,338	-0.16%
2019/04/16	66	42.06	60	41.24	41.50	6	15,775	0.04%
2019/04/15	16	41.43	41.2	42.34	42.90	-25.2	15,316	-0.16%
2019/04/12	15	37.90	57	38.93	39.15	-42	14,558	-0.29%
2019/04/11	17	37.29	93.5	37.06	37.00	-76.5	13,796	-0.55%
2019/04/10	21	36.12	1	35.90	35.80	20	13,578	0.15%
2019/04/09	112	37.12	106	38.30	36.00	6	13,459	0.04%	大買/大賣/
2019/04/08	121	37.30	9	37.07	36.70	112	13,052	0.86%	大買/鉅額交易
2019/04/03	8	36.13	1	35.90	35.70	7	12,792	0.05%
2019/04/02	12	36.63	1	35.95	35.50	11	12,819	0.09%
2019/04/01	0	0.00	2	34.05	34.95	-2	12,422	-0.02%
2019/03/29	3	34.50	0	0.00	34.20	3	12,350	0.02%
2019/03/27	0	0.00	1	34.65	34.65	-1	12,117	-0.01%
2019/03/26	5	34.85	5	34.80	34.40	0	12,030	0.00%
2019/03/25	22	35.48	22	35.33	35.20	0	11,929	0.00%
2019/03/22	13	36.29	2	35.13	35.20	11	11,773	0.09%
2019/03/21	2	33.90	68	35.11	36.45	-66	11,187	-0.59%
2019/03/20	2	32.70	16	33.17	33.15	-14	10,221	-0.14%
2019/03/19	3	33.13	31	33.42	32.60	-28	10,131	-0.28%
2019/03/18	15	32.07	46	32.21	32.80	-31	9,959	-0.31%
2019/03/15	4	32.50	0	0.00	32.00	4	9,958	0.04%
2019/03/14	8	33.06	2	33.73	33.35	6	9,769	0.06%
2019/03/13	2	32.90	0	0.00	32.90	2	9,497	0.02%
2019/03/12	1	32.60	0	0.00	32.35	1	9,430	0.01%
2019/03/11	1	32.30	0	0.00	32.75	1	9,247	0.01%
2019/03/08	32	32.30	3	32.25	32.40	29	9,305	0.31%
2019/03/07	2	32.13	0	0.00	31.70	2	9,212	0.02%
2019/03/06	6	32.78	1	33.00	32.55	5	9,038	0.06%
2019/03/05	8	32.96	0	0.00	32.50	8	8,940	0.09%
2019/03/04	7	34.57	3.4	34.42	34.60	3.6	8,668	0.04%
2019/02/27	8	33.43	4	33.39	33.65	4	8,208	0.05%
2019/02/26	2	32.50	1	32.90	32.65	1	7,623	0.01%
2019/02/25	12	31.59	6	32.08	32.60	6	7,160	0.08%
2019/02/22	3	29.87	0	0.00	29.65	3	6,641	0.05%
2019/02/21	10	29.40	20	29.30	29.50	-10	6,597	-0.15%
2019/02/20	15	30.20	0	0.00	29.85	15	6,526	0.23%
2019/02/18	0	0.00	5	30.25	30.35	-5	6,402	-0.08%
2019/02/13	22	28.87	5	28.99	29.10	17	5,835	0.29%
2019/02/12	10	27.95	0	0.00	27.70	10	5,516	0.18%
2019/02/11	1	26.15	12	26.45	26.95	-11	5,120	-0.21%
2019/01/29	0	0.00	3	25.15	24.95	-3	4,714	-0.06%
2019/01/28	3	24.75	0	0.00	24.80	3	4,675	0.06%
2019/01/22	5	25.85	1	25.20	25.20	4	4,570	0.09%
2019/01/16	0	0.00	10	25.65	25.55	-10	4,362	-0.23%
2019/01/15	1	25.70	0	0.00	25.70	1	4,331	0.02%
2019/01/14	0	0.00	5	27.40	26.20	-5	4,274	-0.12%
2019/01/11	0	0.00	8	25.91	26.40	-8	4,041	-0.20%
2019/01/09	3	25.60	0	0.00	25.60	3	3,900	0.08%
2019/01/08	0	0.00	4	25.85	25.75	-4	3,825	-0.10%
2019/01/04	1	24.35	10	24.20	24.20	-9	3,713	-0.24%
2019/01/03	0	0.00	5	25.00	24.95	-5	3,699	-0.14%
2019/01/02	0	0.00	5	25.65	25.65	-5	3,744	-0.13%
2018/12/27	2	25.35	0	0.00	24.75	2	3,635	0.06%
2018/12/26	1	24.55	8	24.50	24.65	-7	3,569	-0.20%
2018/12/25	14	25.78	2	25.20	25.50	12	3,481	0.34%
2018/12/24	5	25.80	9	25.90	26.30	-4	3,306	-0.12%
2018/12/22	5	24.05	4	25.00	25.15	1	3,061	0.03%
2018/12/21	5	23.50	7	23.92	24.10	-2	3,010	-0.07%
2018/12/20	3	24.10	3	23.97	23.45	0	3,039	0.00%
2018/12/19	3	24.25	15	24.73	24.25	-12	3,053	-0.39%
2018/12/18	5	24.45	2	24.33	24.30	3	3,002	0.10%
2018/12/17	5	24.93	5	25.05	24.75	0	2,934	0.00%
2018/12/13	1	24.35	13	24.39	24.20	-12	2,719	-0.44%
2018/12/12	2	24.38	0	0.00	24.25	2	2,699	0.07%
2018/12/11	2	24.58	0	0.00	24.10	2	2,677	0.07%
2018/12/10	1	24.35	2	24.15	24.55	-1	2,628	-0.04%
2018/12/07	1	23.85	0	0.00	24.40	1	2,518	0.04%
2018/12/06	4	23.90	0	0.00	23.35	4	2,449	0.16%
2018/12/05	5	24.07	5	24.05	24.50	0	2,391	0.00%
2018/12/03	17	24.89	6	24.88	24.90	11	2,341	0.47%
2018/11/30	5	23.15	0	0.00	23.25	5	2,190	0.23%
2018/11/29	2	22.75	0	0.00	22.65	2	2,087	0.10%
2018/11/28	3	22.65	1	22.65	22.50	2	2,059	0.10%
2018/11/22	0	0.00	1	21.60	21.60	-1	2,481	-0.04%
2018/11/19	11	22.35	5	22.71	22.80	6	2,428	0.25%
2018/11/15	1	20.85	0	0.00	20.90	1	2,274	0.04%
2018/11/01	1	21.40	0	0.00	21.55	1	2,552	0.04%
2018/10/24	0	0.00	2	21.10	21.05	-2	2,603	-0.08%
2018/10/19	2	21.20	4	21.20	21.20	-2	2,714	-0.07%
2018/10/17	4	22.30	0	0.00	22.35	4	2,703	0.15%
2018/10/12	1	22.20	0	0.00	22.45	1	2,691	0.04%
2018/10/11	17	22.95	0	0.00	22.95	17	2,724	0.62%
2018/10/09	6	25.36	0	0.00	25.45	6	2,708	0.22%
2018/10/08	1	25.95	0	0.00	26.15	1	2,631	0.04%
2018/10/05	3	26.75	3	26.83	26.50	0	2,617	0.00%
2018/10/03	1	27.80	0	0.00	27.55	1	2,591	0.04%
2018/10/02	1	28.40	2	28.10	27.95	-1	2,632	-0.04%
2018/09/21	0	0.00	2	28.00	28.00	-2	2,424	-0.08%
2018/09/17	2	28.30	0	0.00	28.25	2	2,443	0.08%
2018/09/07	4	28.21	0	0.00	27.70	4	2,691	0.15%
2018/09/05	7	28.66	0	0.00	28.60	7	2,744	0.26%
2018/09/04	1	28.60	0	0.00	28.85	1	2,835	0.04%
2018/09/03	1	29.50	1	29.60	28.60	0	2,875	0.00%
2018/08/31	9	28.75	10	29.05	29.25	-1	2,797	-0.04%
2018/08/29	7	28.39	1	28.65	28.40	6	2,701	0.22%
2018/08/28	0	0.00	1	27.80	28.00	-1	2,668	-0.04%
2018/08/27	0	0.00	2	27.50	27.50	-2	2,956	-0.07%
2018/08/24	0	0.00	1	27.00	27.00	-1	3,136	-0.03%
2018/08/15	1	26.95	0	0.00	27.00	1	3,210	0.03%
2018/08/14	1	27.45	0	0.00	27.55	1	3,246	0.03%
2018/08/10	0	0.00	1	29.20	29.15	-1	3,206	-0.03%
2018/08/09	1	28.65	0	0.00	28.80	1	3,120	0.03%
2018/08/07	0	0.00	0.2	28.75	28.75	-0.2	3,101	-0.01%
2018/08/03	0	0.00	2	28.55	28.70	-2	3,124	-0.06%
2018/08/02	0	0.00	3	29.05	28.55	-3	3,210	-0.09%
2018/08/01	2	29.40	0	0.00	29.30	2	3,200	0.06%
2018/07/31	3	28.70	0	0.00	28.90	3	3,125	0.10%
2018/07/26	0	0.00	1	28.80	28.80	-1	3,088	-0.03%
2018/07/25	0	0.00	1	28.00	28.00	-1	3,050	-0.03%
2018/07/23	1	27.20	0	0.00	27.30	1	3,052	0.03%
2018/07/13	0	0.00	14	27.86	28.00	-14	2,996	-0.47%
2018/07/09	0	0.00	14	27.23	27.55	-14	2,969	-0.47%
2018/07/06	1	26.80	0	0.00	27.00	1	2,981	0.03%
2018/07/05	0	0.00	1	27.55	27.40	-1	2,965	-0.03%
2018/07/02	1	28.40	0	0.00	28.40	1	2,960	0.03%
2018/06/28	0	0.00	2	28.35	28.20	-2	2,964	-0.07%
2018/06/20	3	30.15	0	0.00	29.60	3	2,984	0.10%
2018/06/11	10	31.50	10	31.15	31.20	0	2,812	0.00%
2018/06/08	0	0.00	8	31.98	31.65	-8	2,811	-0.28%
2018/06/05	1	31.15	1	31.20	31.20	0	2,628	0.00%
2018/06/04	2	32.10	9	31.92	31.65	-7	2,549	-0.27%
2018/06/01	1	30.70	5	30.22	30.30	-4	2,257	-0.18%
2018/05/25	5	29.50	2	29.60	29.50	3	2,242	0.13%
2018/05/21	0	0.00	2	28.95	29.15	-2	2,324	-0.09%
2018/05/17	0	0.00	1	28.15	28.20	-1	2,331	-0.04%
2018/05/15	1	27.75	0	0.00	27.60	1	2,385	0.04%
2018/05/11	0	0.00	4	27.85	27.75	-4	2,518	-0.16%
2018/05/10	0	0.00	2	28.78	28.50	-2	2,502	-0.08%
2018/05/07	8	27.95	0	0.00	28.00	8	2,537	0.32%
2018/04/23	1	27.30	0	0.00	27.30	1	2,950	0.03%
2018/04/18	1	27.30	10	27.60	27.35	-9	3,051	-0.29%
2018/04/17	1	28.00	14	27.77	27.70	-13	3,112	-0.42%
2018/04/13	10	29.00	0	0.00	28.70	10	3,268	0.31%
2018/04/02	3	29.33	0	0.00	29.30	3	4,074	0.07%
2018/03/31	0	0.00	2	29.60	29.60	-2	4,185	-0.05%
2018/03/30	13	30.36	0	0.00	29.90	13	4,279	0.30%
2018/03/23	1	29.00	5	29.15	29.00	-4	4,671	-0.09%
2018/03/22	0	0.00	2	30.58	30.30	-2	4,828	-0.04%
2018/03/21	2	30.75	3	30.35	30.50	-1	4,818	-0.02%
2018/03/16	0	0.00	1	30.50	30.25	-1	5,265	-0.02%
2018/03/15	0	0.00	5	30.80	30.80	-5	5,355	-0.09%
2018/03/14	10	30.60	0	0.00	30.70	10	5,500	0.18%
2018/03/09	1	30.10	0	0.00	29.80	1	5,995	0.02%
2018/03/08	1	29.70	0	0.00	29.70	1	6,287	0.02%
2018/03/07	2	29.83	10	29.93	29.50	-8	6,570	-0.12%
2018/02/26	10	29.30	10	29.25	29.25	0	10,582	0.00%
2018/02/23	0	0.00	3	29.47	29.70	-3	11,142	-0.03%
2018/02/08	0	0.00	1	27.40	27.30	-1	11,187	-0.01%
2018/02/07	0	0.00	10	27.85	27.65	-10	11,184	-0.09%
2018/02/06	12	27.03	0	0.00	27.00	12	11,193	0.11%
2018/02/05	5	29.55	7	29.73	29.85	-2	11,112	-0.02%
2018/02/02	0	0.00	42	30.42	30.30	-42	11,130	-0.38%
2018/01/31	47	30.85	0	0.00	30.95	47	11,212	0.42%
2018/01/30	4	30.35	0	0.00	30.20	4	11,213	0.04%
2018/01/29	1	30.90	0	0.00	30.90	1	11,289	0.01%
2018/01/26	8	31.88	2	32.20	31.60	6	11,299	0.05%
2018/01/25	2	31.10	7	31.38	31.00	-5	11,107	-0.05%
2018/01/23	0	0.00	4	30.43	30.65	-4	11,045	-0.04%
2018/01/18	7	30.46	0	0.00	30.30	7	11,552	0.06%
2018/01/17	10	30.80	10	30.60	30.60	0	11,573	0.00%
2018/01/12	2	30.50	5	30.85	30.65	-3	11,600	-0.03%
2018/01/10	7	30.56	0	0.00	30.20	7	11,766	0.06%
2018/01/08	7	31.32	0	0.00	31.00	7	11,802	0.06%
2018/01/05	4	32.25	2	32.35	32.30	2	11,729	0.02%
2018/01/04	2	32.60	0	0.00	32.20	2	11,692	0.02%
2018/01/03	4	32.64	3	33.15	32.55	1	11,661	0.01%
2018/01/02	2	32.78	1	33.50	33.50	1	11,490	0.01%