奇鋐 (3017)-華南永昌-朴子券商分點個股進出

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
606
漲跌
▼10
漲幅
-1.62%
成交量
13,102張
產業
上市電腦週邊類股
1329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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/04/16	0	597.80	1	593.00	606.00	-1	16,828	-0.01%
2024/04/15	1	625.05	1.2	621.99	616.00	-0.1	16,832	0.00%
2024/04/12	9	611.89	8.2	615.86	628.00	0.8	16,897	0.00%
2024/04/11	0	586.00	4.3	587.45	584.00	-4.3	16,653	-0.03%
2024/04/10	1	583.00	1	560.00	555.00	0	16,608	0.00%
2024/04/09	1	584.97	1.4	580.67	577.00	-0.3	16,586	0.00%
2024/04/08	0.1	570.85	0	572.33	570.00	0.1	16,528	0.00%
2024/04/03	10	549.60	9	543.33	546.00	1	16,589	0.01%
2024/04/02	1.1	542.02	0	0.00	533.00	1.1	16,497	0.01%
2024/04/01	0.1	554.17	0.2	556.03	554.00	-0.1	16,476	0.00%
2024/03/29	0.1	545.51	0.3	556.92	546.00	-0.2	16,382	0.00%
2024/03/28	0.4	532.27	0.4	523.19	542.00	-0.1	16,272	0.00%
2024/03/27	2	537.00	1	542.96	534.00	1	16,176	0.01%
2024/03/26	2.8	560.59	0.1	548.62	541.00	2.6	16,093	0.02%
2024/03/25	0	0.00	1.2	582.72	583.00	-1.2	15,929	-0.01%
2024/03/22	1.1	587.23	1	589.00	589.00	0.1	15,868	0.00%
2024/03/21	2	593.46	3.1	586.45	585.00	-1.1	15,767	-0.01%
2024/03/20	8.1	569.94	6	567.00	567.00	2.1	15,677	0.01%
2024/03/19	3.6	611.15	4	575.25	569.00	-0.4	15,465	0.00%
2024/03/18	11	617.28	9	621.44	623.00	2	15,226	0.01%
2024/03/15	0	576.60	3.2	585.72	599.00	-3.2	15,013	-0.02%
2024/03/14	3.8	564.53	2	558.00	556.00	1.8	14,674	0.01%
2024/03/13	14.3	631.96	8	628.77	617.00	6.3	14,414	0.04%
2024/03/12	3.1	620.64	5	623.79	643.00	-1.9	13,964	-0.01%
2024/03/11	9	599.45	8	607.38	585.00	1	13,651	0.01%
2024/03/08	6.1	593.34	7	594.26	574.00	-0.9	13,426	-0.01%
2024/03/07	15.1	634.84	13	618.00	599.00	2.1	13,269	0.02%
2024/03/06	10.1	608.23	4.2	626.31	630.00	5.8	12,946	0.05%
2024/03/05	3.1	561.24	7	577.43	585.00	-4	12,713	-0.03%
2024/03/04	2	555.00	2.1	559.94	554.00	-0.1	12,560	0.00%
2024/03/01	8	541.10	6	545.34	539.00	2	12,472	0.02%
2024/02/29	7.1	513.42	10.1	519.53	532.00	-3	12,399	-0.02%
2024/02/27	4	502.27	3	503.67	508.00	1	12,167	0.01%
2024/02/26	1	490.02	1	496.50	500.00	0	12,143	0.00%
2024/02/23	0	505.00	0	0.00	498.50	0	12,107	0.00%
2024/02/22	2	520.51	2	527.51	520.00	0	12,045	0.00%
2024/02/21	0	483.50	1	486.50	495.00	-1	12,019	-0.01%
2024/02/20	2.1	485.11	0	476.50	483.00	2.1	11,975	0.02%
2024/02/19	3.2	490.15	1	506.00	486.00	2.2	11,954	0.02%
2024/02/16	2	530.00	1	529.00	510.00	1	12,023	0.01%
2024/02/15	4	526.75	7	530.00	534.00	-3	12,017	-0.03%
2024/02/05	10	485.40	9	484.22	485.50	1	11,947	0.01%
2024/02/02	4.1	477.49	3	478.00	478.00	1.1	11,799	0.01%
2024/02/01	9.1	445.99	9	456.49	457.50	0.1	11,601	0.00%
2024/01/31	3.2	420.32	2	425.50	425.50	1.2	11,272	0.01%
2024/01/30	2	411.75	4	427.78	429.50	-2	11,110	-0.02%
2024/01/29	6	385.75	6	387.92	390.50	0	10,854	0.00%
2024/01/26	5	379.71	8	384.31	386.00	-3	10,868	-0.03%
2024/01/25	16	389.16	14.1	393.58	389.50	1.9	10,898	0.02%
2024/01/24	13	384.92	14	388.39	387.50	-1	10,774	-0.01%
2024/01/23	11	384.27	13	384.73	386.50	-2	10,805	-0.02%
2024/01/22	2.1	378.79	6	369.92	380.50	-3.9	10,603	-0.04%
2024/01/19	2	343.75	3	343.33	346.00	-1	10,366	-0.01%
2024/01/18	3	341.33	2	345.75	334.50	1	10,347	0.01%
2024/01/17	3	348.67	2	353.50	343.50	1	10,285	0.01%
2024/01/16	2	340.50	3	341.33	343.00	-1	10,244	-0.01%
2024/01/15	6	341.50	1	337.51	334.00	5	10,224	0.05%
2024/01/12	2	350.02	3.3	350.92	350.00	-1.3	10,164	-0.01%
2024/01/11	7	334.94	16	341.64	346.50	-9	9,909	-0.09%
2024/01/10	3	328.00	6.1	326.14	329.00	-3.1	9,844	-0.03%
2024/01/09	0	316.00	1	314.00	315.00	-1	9,708	-0.01%
2024/01/08	2.2	316.14	0	0.00	301.50	2.2	9,633	0.02%
2024/01/05	1	323.00	0	321.50	323.50	1	9,475	0.01%
2024/01/04	1.1	320.38	1	318.50	319.00	0.1	9,564	0.00%
2024/01/03	0	327.00	0	0.00	329.00	0	9,628	0.00%
2024/01/02	0	0.00	0	330.00	329.50	0	9,615	0.00%
2023/12/29	6.2	335.79	4	333.38	336.50	2.2	9,631	0.02%
2023/12/28	0	0.00	0.4	320.00	318.00	-0.4	9,477	0.00%
2023/12/27	2	326.50	3.1	319.85	324.50	-1.1	9,478	-0.01%
2023/12/26	1	307.00	2	309.75	311.00	-1	9,542	-0.01%
2023/12/25	0	0.00	1	310.00	309.50	-1	9,822	-0.01%
2023/12/22	3	306.17	5	306.80	307.00	-2	9,954	-0.02%
2023/12/21	2	299.75	0	0.00	301.50	2	10,189	0.02%
2023/12/20	0	0.00	1	305.50	299.50	-1	10,278	-0.01%
2023/12/15	1.1	299.91	0	303.00	298.00	1.1	10,803	0.01%
2023/12/14	1	306.00	6	308.92	306.00	-5	10,986	-0.05%
2023/12/13	1	300.50	0.3	308.50	300.50	0.7	11,067	0.01%
2023/12/12	1	309.00	0	0.00	306.50	1	11,063	0.01%
2023/12/11	1	308.50	2	307.25	308.00	-1	11,153	-0.01%
2023/12/08	2	308.25	1	305.00	304.50	1	11,191	0.01%
2023/12/07	6	301.00	1.1	301.82	301.50	4.9	11,204	0.04%
2023/12/06	2.3	296.97	1	297.02	296.50	1.3	11,269	0.01%
2023/12/05	0.2	282.69	0	0.00	286.00	0.2	11,267	0.00%
2023/12/04	2	288.51	0	0.00	290.50	2	11,225	0.02%
2023/11/29	1	301.00	2	303.75	301.00	-1	11,179	-0.01%
2023/11/28	2	299.25	2	302.25	300.50	0	11,199	0.00%
2023/11/27	2	300.74	1	302.00	298.00	1	11,295	0.01%
2023/11/24	1	320.50	0	0.00	322.50	1	11,225	0.01%
2023/11/21	2	332.50	2	328.75	327.00	0	11,394	0.00%
2023/11/20	0	326.00	3	326.67	329.50	-3	11,601	-0.03%
2023/11/17	1	316.00	3	322.00	318.00	-2	11,533	-0.02%
2023/11/16	2	312.50	5	317.30	316.00	-3	11,591	-0.03%
2023/11/15	9	324.22	4	333.38	313.50	5	11,587	0.04%
2023/11/14	9	326.95	10	325.55	325.00	-1	11,556	-0.01%
2023/11/13	1	312.00	2	318.25	318.50	-1	11,586	-0.01%
2023/11/10	2	314.00	1	319.00	314.50	1	11,647	0.01%
2023/11/09	2	315.75	2	318.75	316.50	0	11,745	0.00%
2023/11/08	1	318.00	3	319.50	313.00	-2	11,836	-0.02%
2023/11/07	0	310.50	0	310.50	311.00	0	11,949	0.00%
2023/11/06	4	307.25	4	308.50	315.00	0	12,182	0.00%
2023/11/03	2	300.01	1	300.00	297.00	1	12,505	0.01%
2023/11/02	1	298.50	1	298.00	299.50	0	12,747	0.00%
2023/11/01	1	288.00	1	285.00	285.50	0	13,055	0.00%
2023/10/31	5	296.20	6	288.92	283.50	-1	13,293	-0.01%
2023/10/30	3	302.17	2	302.25	298.50	1	13,521	0.01%
2023/10/27	4	299.88	2	299.50	296.50	2	13,680	0.01%
2023/10/26	4	306.50	2	303.75	301.50	2	13,925	0.01%
2023/10/25	0	317.00	0	317.00	313.00	0	14,064	0.00%
2023/10/24	0	304.50	1	316.99	318.00	-1	14,224	-0.01%
2023/10/23	2	302.75	1	306.50	297.00	1	14,195	0.01%
2023/10/20	5	301.90	4	305.63	308.50	1	14,432	0.01%
2023/10/18	1.1	297.23	0	299.00	294.00	1.1	14,918	0.01%
2023/10/17	1	332.00	0	0.00	319.50	1	15,011	0.01%
2023/10/12	1	342.50	3	348.16	342.00	-2	15,286	-0.01%
2023/10/11	3	346.67	3	348.50	336.50	0	15,413	0.00%
2023/10/06	1	349.00	4	347.63	348.50	-3	15,690	-0.02%
2023/10/05	2	347.00	2	350.25	344.00	0	15,923	0.00%
2023/10/04	1	335.02	2	337.76	345.00	-1	15,976	-0.01%
2023/10/03	0	341.00	0	0.00	340.00	0	15,965	0.00%
2023/10/02	9	345.28	4.1	345.22	342.50	4.9	16,091	0.03%
2023/09/28	4	331.87	6	337.00	341.00	-2	16,017	-0.01%
2023/09/27	5	316.40	7	311.57	321.00	-2	15,898	-0.01%
2023/09/26	10	313.95	12.8	314.82	313.50	-2.8	15,995	-0.02%
2023/09/25	8	299.31	8	299.69	297.00	0	16,091	0.00%
2023/09/22	4	281.75	6	294.83	297.50	-2	16,369	-0.01%
2023/09/21	2	280.50	2	280.00	280.00	0	16,169	0.00%
2023/09/20	22	284.09	19	282.00	281.00	3	16,119	0.02%
2023/09/19	2.1	284.16	3	284.00	278.00	-0.9	16,033	-0.01%
2023/09/18	1.1	294.80	1	300.50	293.50	0.1	15,942	0.00%
2023/09/15	0	0.00	1	316.00	320.00	-1	15,953	-0.01%
2023/09/14	6	318.25	4.2	318.10	318.00	1.8	16,122	0.01%
2023/09/13	1.1	302.23	1.1	304.05	304.00	0	16,333	0.00%
2023/09/11	5.8	318.90	5	307.50	311.50	0.8	16,910	0.00%
2023/09/08	7	342.84	6	336.58	337.00	1	16,934	0.01%
2023/09/07	3	336.23	2	340.00	342.00	1	17,183	0.01%
2023/09/06	4	342.88	4	343.62	343.50	0	17,207	0.00%
2023/09/05	1	325.01	2	325.26	330.50	-1	17,309	-0.01%
2023/09/04	1	329.99	0	328.00	328.50	1	17,401	0.01%
2023/09/01	2	328.50	4	331.38	329.00	-2	17,523	-0.01%
2023/08/31	3	324.83	3	334.33	334.50	0	17,651	0.00%
2023/08/30	1.1	342.04	1	336.00	335.50	0.1	17,734	0.00%
2023/08/29	2	340.25	1	345.88	335.00	1	17,933	0.01%
2023/08/28	3	345.83	0	340.00	338.50	3	18,015	0.02%
2023/08/25	8	358.25	1	361.50	354.00	7	18,063	0.04%
2023/08/24	0	380.00	8	378.31	387.00	-8	17,950	-0.04%
2023/08/23	6	359.67	10	361.35	356.00	-4	17,909	-0.02%
2023/08/22	5	357.20	33	364.47	350.50	-28	18,218	-0.15%
2023/08/21	1	350.00	0	0.00	353.50	1	18,518	0.01%
2023/08/18	2	358.25	2	355.62	352.00	0	18,472	0.00%
2023/08/17	54	359.58	6	355.92	363.00	48	18,342	0.26%
2023/08/16	3	345.01	24	344.58	350.00	-21	18,270	-0.11%
2023/08/15	5	342.10	6	340.25	343.50	-1	18,323	-0.01%
2023/08/14	1	311.00	0	0.00	319.00	1	18,425	0.01%
2023/08/11	1	320.00	2	316.75	321.00	-1	18,409	-0.01%
2023/08/10	3	324.00	1	316.50	314.50	2	18,368	0.01%
2023/08/09	14	361.39	11	362.27	349.00	3	18,241	0.02%
2023/08/08	13	354.88	20	356.48	358.00	-7	17,976	-0.04%
2023/08/07	21	350.90	17	349.79	349.50	4	17,883	0.02%
2023/08/04	11	330.54	11.1	331.18	338.00	-0.1	17,657	0.00%
2023/08/02	5	317.00	10	326.75	315.50	-5	17,537	-0.03%
2023/08/01	6	324.08	7	319.43	328.00	-1	17,424	-0.01%
2023/07/31	18	335.30	6.2	350.49	322.00	11.8	17,773	0.07%
2023/07/28	5	350.00	4	351.50	352.00	1	17,986	0.01%
2023/07/27	3.1	351.45	3	349.17	340.00	0.1	17,903	0.00%
2023/07/26	2	346.50	13	342.96	343.50	-11	17,910	-0.06%
2023/07/25	8	354.88	5.7	350.32	340.50	2.3	17,963	0.01%
2023/07/24	7.1	345.42	3	345.51	344.00	4.1	17,926	0.02%
2023/07/21	3	313.50	6.2	321.26	339.00	-3.2	17,679	-0.02%
2023/07/20	4	310.62	10.5	305.43	308.50	-6.5	17,321	-0.04%
2023/07/19	5	293.70	2	292.00	291.50	3	17,096	0.02%
2023/07/18	2	293.25	3	291.33	293.00	-1	17,121	-0.01%
2023/07/17	3	283.33	2	282.50	285.00	1	17,009	0.01%
2023/07/14	16	293.63	13	286.96	293.50	3	16,859	0.02%
2023/07/13	3	291.02	7	305.07	288.00	-4	16,774	-0.02%
2023/07/12	4	289.15	2	288.50	287.50	2	16,420	0.01%
2023/07/11	2	280.00	0.3	284.37	283.50	1.7	16,252	0.01%
2023/07/10	1	274.50	1	273.00	273.00	0	16,127	0.00%
2023/07/07	0.3	280.50	2	275.98	270.00	-1.7	16,187	-0.01%
2023/07/06	0	274.00	0	0.00	273.50	0	16,032	0.00%
2023/07/05	5	281.60	3	288.00	280.50	2	15,958	0.01%
2023/07/04	8	291.38	4	292.38	292.00	4	15,805	0.03%
2023/07/03	7	289.64	3	292.50	293.00	4	15,627	0.03%
2023/06/30	2	257.47	4.1	266.95	271.00	-2	15,257	-0.01%
2023/06/29	1	245.52	0	0.00	246.50	1	14,969	0.01%
2023/06/28	0	241.00	0	0.00	241.50	0	15,263	0.00%
2023/06/27	1	244.46	1	235.50	235.00	0	15,506	0.00%
2023/06/21	1	249.00	1	253.50	249.50	0	15,760	0.00%
2023/06/20	2.1	252.77	2	253.25	252.00	0	16,021	0.00%
2023/06/19	4	255.87	4	253.13	254.50	0	16,419	0.00%
2023/06/16	2	246.19	1	244.97	247.00	1	16,302	0.01%
2023/06/15	0	225.50	1	237.95	237.00	-1	16,089	-0.01%
2023/06/14	2	220.25	5.1	222.50	224.00	-3.1	15,750	-0.02%
2023/06/13	6.1	217.85	7.1	218.54	219.50	-1	15,654	-0.01%
2023/06/12	0	0.00	5	207.00	205.50	-5	15,370	-0.03%
2023/06/09	5	209.00	0.1	211.09	209.50	4.9	15,293	0.03%
2023/06/08	3.1	201.00	0	0.00	200.50	3.1	15,073	0.02%
2023/06/07	2	209.25	1	208.50	208.00	1	14,973	0.01%
2023/06/06	0	0.00	1	202.00	203.50	-1	14,812	-0.01%
2023/06/05	3	198.82	2	198.00	200.00	1	14,614	0.01%
2023/06/02	1	206.98	0.1	207.00	202.00	1	14,364	0.01%
2023/06/01	2	206.00	2	204.00	207.00	0	14,049	0.00%
2023/05/31	1	196.51	2	201.00	197.50	-1	13,851	-0.01%
2023/05/30	0.1	201.50	0	0.00	201.50	0.1	13,707	0.00%
2023/05/29	2	207.50	4	209.13	206.00	-2	13,717	-0.01%
2023/05/26	4	206.37	2	206.74	208.00	2	13,795	0.01%
2023/05/25	4	197.37	3.2	197.31	197.50	0.8	13,401	0.01%
2023/05/24	0	186.00	0	186.00	187.00	0	12,993	0.00%
2023/05/23	1	182.51	0	184.25	182.50	1	12,930	0.01%
2023/05/22	0	0.00	0	181.00	182.50	0	12,861	0.00%
2023/05/19	1	182.00	0	183.50	184.00	1	12,758	0.01%
2023/05/18	2	184.74	2.1	186.31	186.00	-0.1	12,576	0.00%
2023/05/17	1	179.00	1.2	177.68	178.00	-0.2	12,319	0.00%
2023/05/16	0	176.00	0.1	175.00	175.50	-0.1	12,170	0.00%
2023/05/15	0.1	172.00	1	171.50	171.00	-0.9	11,977	-0.01%
2023/05/12	4.2	176.35	3	174.84	177.50	1.2	11,896	0.01%
2023/05/11	1.2	181.80	1	175.00	174.50	0.2	11,760	0.00%
2023/05/10	0.1	177.00	6	179.00	178.50	-5.9	11,609	-0.05%
2023/05/09	0	0.00	0	184.00	183.00	0	11,432	0.00%
2023/05/08	2	184.50	2	181.50	181.50	0	11,312	0.00%
2023/05/05	11	179.05	11.1	177.95	181.00	-0.1	11,073	0.00%
2023/05/04	4.1	172.76	5	174.80	175.50	-1	10,617	-0.01%
2023/05/03	1.1	164.17	0	163.50	163.00	1.1	10,134	0.01%
2023/05/02	9	161.45	11	162.73	166.00	-2	10,026	-0.02%
2023/04/28	3	154.33	2	155.75	157.50	1	9,717	0.01%
2023/04/27	9.1	152.44	4	152.00	153.50	5.1	9,459	0.05%
2023/04/26	0	0.00	1	141.00	146.00	-1	9,136	-0.01%
2023/04/25	0	142.50	0	0.00	141.50	0	9,007	0.00%
2023/04/21	0	0.00	1	144.50	143.00	-1	8,814	-0.01%
2023/04/20	0	147.00	2	147.50	147.50	-2	8,651	-0.02%
2023/04/19	0	0.00	5	152.10	151.00	-5	8,530	-0.06%
2023/04/18	7	154.56	2	156.50	152.50	5	8,516	0.06%
2023/04/17	0	158.50	2	157.75	156.00	-2	8,347	-0.02%
2023/04/14	3	154.99	3	154.16	153.00	0	8,208	0.00%
2023/04/13	3	149.00	0	0.00	149.50	3	8,043	0.04%
2023/04/12	5	153.50	6	156.17	154.50	-1	7,957	-0.01%
2023/04/10	3	148.33	2	148.50	148.50	1	7,604	0.01%
2023/04/06	0	140.00	0	0.00	142.00	0	7,388	0.00%
2023/03/31	2	140.50	2	141.75	141.00	0	7,282	0.00%
2023/03/30	1	141.50	1	142.00	142.00	0	7,269	0.00%
2023/03/29	6	144.25	6	142.67	142.50	0	7,205	0.00%
2023/03/27	10	147.50	10	148.65	148.50	0	6,662	0.00%
2023/03/24	0	138.50	101	141.98	142.50	-101	6,298	-1.60%	大賣/
2023/03/23	14	138.96	13	139.73	138.50	1	6,175	0.02%
2023/03/22	206	135.85	109.2	130.54	136.50	96.9	5,757	1.68%	大買/大賣/
2023/03/21	2	125.50	4.2	124.38	126.50	-2.2	5,149	-0.04%
2023/03/20	2	122.25	0	0.00	119.00	2	4,971	0.04%
2023/03/16	3	116.33	4.1	116.63	115.00	-1.1	4,838	-0.02%
2023/03/15	3	115.50	6	113.75	114.50	-3	5,047	-0.06%
2023/03/14	2.1	110.26	0	0.00	109.50	2.1	5,272	0.04%
2023/03/13	2	112.25	0	0.00	112.50	2	5,747	0.03%
2023/03/10	2.2	114.05	0	0.00	113.50	2.2	5,772	0.04%
2023/03/08	1	118.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	0.1	118.50	0	0.00	118.00	0.1	5,778	0.00%
2023/03/06	0	119.00	0	119.00	119.50	0	5,804	0.00%
2023/03/03	1.2	120.33	1	119.50	118.50	0.2	5,809	0.00%
2023/02/24	4	121.88	6	121.75	120.50	-2	6,042	-0.03%
2023/02/23	0	0.00	1	115.50	116.50	-1	5,673	-0.02%
2023/02/22	1	113.00	1	114.00	115.00	0	5,678	0.00%
2023/02/21	1	115.00	1	116.00	115.00	0	5,652	0.00%
2023/02/17	1	114.50	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	116.88	1	117.97	117.50	-1	5,924	-0.02%
2023/02/15	0	114.50	0	114.50	115.00	0	5,991	0.00%
2023/02/13	0	0.00	1	116.00	117.50	-1	5,961	-0.02%
2023/02/10	1	114.00	1	116.50	115.50	0	5,934	0.00%
2023/02/08	2	114.50	9	113.61	115.00	-7	5,839	-0.12%
2023/02/06	2	108.50	2	110.00	111.50	0	5,778	0.00%
2023/02/03	1	111.50	1	112.00	112.00	0	5,698	0.00%
2023/02/02	1	108.50	2	110.78	112.00	-1	5,683	-0.02%
2023/02/01	3	106.17	1	108.00	107.50	2	5,661	0.04%
2023/01/31	3	106.50	0	0.00	106.00	3	5,633	0.05%
2023/01/10	3	108.50	3	109.50	109.50	0	6,087	0.00%
2023/01/05	3	109.00	0	0.00	108.50	3	6,307	0.05%
2022/12/29	0	0.00	1	107.00	110.00	-1	6,950	-0.01%
2022/12/28	1	110.50	1	108.50	108.50	0	7,231	0.00%
2022/12/22	1	111.00	0	0.00	113.00	1	7,479	0.01%
2022/12/21	0	0.00	0	111.00	109.00	0	7,492	0.00%
2022/12/20	0	0.00	1	111.50	111.50	-1	7,465	-0.01%
2022/12/19	2	110.75	2	111.25	112.00	0	7,423	0.00%
2022/12/16	0	0.00	1.6	115.00	115.00	-1.6	7,354	-0.02%
2022/12/15	2	117.00	0.4	117.00	116.50	1.6	7,274	0.02%
2022/12/14	0	0.00	1	115.50	116.00	-1	7,307	-0.01%
2022/12/12	2	114.75	0	0.00	114.50	2	7,364	0.03%
2022/12/09	0	0.00	2	115.00	115.50	-2	7,331	-0.03%
2022/12/08	4	112.50	1	112.50	113.50	3	7,301	0.04%
2022/12/07	5	115.78	3	117.33	112.50	2	7,291	0.03%
2022/12/06	2	125.98	2	127.46	124.00	0	7,067	0.00%
2022/12/05	4	121.73	6	126.71	127.00	-2	6,830	-0.03%
2022/12/02	1	117.00	1	115.00	115.50	0	6,412	0.00%
2022/11/29	0	0.00	0	112.00	112.00	0	6,350	0.00%
2022/11/25	0	0.00	1	111.00	109.00	-1	6,329	-0.02%
2022/11/24	1	109.00	3	110.33	111.00	-2	6,331	-0.03%
2022/11/23	1	110.00	10	109.00	110.00	-9	6,288	-0.14%
2022/11/16	1	103.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	5	102.00	0	0.00	102.00	5	6,109	0.08%
2022/11/14	9	105.83	1	103.50	104.50	8	6,180	0.13%
2022/11/11	0	110.00	1	111.00	110.00	-1	6,032	-0.02%
2022/11/09	0	0.00	1	108.50	108.00	-1	6,009	-0.02%
2022/11/07	1	108.00	0	0.00	107.50	1	6,090	0.02%
2022/10/28	1	102.50	1	101.00	101.00	0	7,098	0.00%
2022/10/27	2	96.20	5	96.06	99.90	-3	7,025	-0.04%
2022/10/26	3	94.60	0	0.00	93.60	3	6,961	0.04%
2022/10/25	0	0.00	1	94.70	94.50	-1	7,021	-0.01%
2022/10/24	1	97.60	2	97.95	96.30	-1	7,034	-0.01%
2022/10/20	1	99.80	0	0.00	98.80	1	7,298	0.01%
2022/10/19	1	100.50	1	102.00	100.50	0	7,443	0.00%
2022/10/18	4	101.50	3	100.63	101.50	1	7,728	0.01%
2022/10/14	1	107.50	1	106.00	105.00	0	7,668	0.00%
2022/10/13	1	106.50	1	107.50	103.50	0	7,679	0.00%
2022/10/12	1	104.50	11	107.50	107.00	-10	7,677	-0.13%
2022/10/11	10	105.50	1	105.50	104.00	9	7,667	0.12%
2022/10/07	2	111.75	0	111.50	110.50	2	7,651	0.03%
2022/10/06	3	116.83	2	114.50	116.00	1	7,630	0.01%
2022/10/05	2	117.53	4.3	119.99	119.50	-2.2	7,570	-0.03%
2022/09/28	2	112.25	1	113.50	109.00	1	7,978	0.01%
2022/09/21	0	0.00	1	117.50	116.00	-1	8,174	-0.01%
2022/09/20	0	0.00	2.1	117.00	117.00	-2.1	8,159	-0.03%
2022/09/16	2	114.50	2	113.50	113.50	0	8,157	0.00%
2022/09/15	0	113.50	0	113.50	113.50	0	8,205	0.00%
2022/09/14	0	0.00	3	111.83	113.50	-3	8,289	-0.04%
2022/09/13	3	114.83	2	113.00	113.00	1	8,435	0.01%
2022/09/12	3	111.67	2	111.50	112.00	1	8,485	0.01%
2022/09/08	9	106.61	9	106.72	107.50	0	8,486	0.00%
2022/09/07	0	106.50	5	106.50	105.50	-5	8,494	-0.06%
2022/09/05	0	0.00	4	103.50	103.50	-4	8,586	-0.05%
2022/09/01	2	107.00	1	105.50	105.50	1	8,692	0.01%
2022/08/31	4	108.25	1	108.50	108.50	3	8,743	0.03%
2022/08/29	3	108.00	1	107.50	108.00	2	8,954	0.02%
2022/08/26	2	112.50	0	0.00	113.00	2	8,986	0.02%
2022/08/25	1	113.00	0	0.00	112.00	1	8,989	0.01%
2022/08/19	2.2	119.09	2.1	116.50	117.00	0.1	9,415	0.00%
2022/08/17	1	119.00	0	0.00	119.00	1	10,238	0.01%
2022/08/16	2.1	120.64	1	121.50	119.00	1.1	10,639	0.01%
2022/08/15	0	0.00	1	119.00	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	0.3	115.00	117.50	-0.3	10,695	0.00%
2022/08/11	0.3	113.50	2	113.50	114.50	-1.7	10,707	-0.02%
2022/08/10	2	114.00	1	113.50	112.50	1	10,693	0.01%
2022/08/09	1	119.99	0	119.50	119.00	1	10,339	0.01%
2022/08/08	1	117.50	1	118.97	118.00	0	10,169	0.00%
2022/08/05	5	110.00	0	0.00	112.50	5	10,008	0.05%
2022/08/04	0	112.50	0	0.00	113.00	0	9,857	0.00%
2022/07/28	1	117.00	0	116.50	117.00	1	9,825	0.01%
2022/07/27	0	0.00	1	115.50	116.00	-1	9,627	-0.01%
2022/07/26	1	113.50	1	114.00	114.00	0	9,545	0.00%
2022/07/25	4	110.50	8	110.12	112.50	-4	9,366	-0.04%
2022/07/22	1	104.00	0	0.00	104.50	1	9,081	0.01%
2022/07/21	0	0.00	2	103.50	105.50	-2	9,142	-0.02%
2022/07/20	3	105.00	3	106.17	105.00	0	9,118	0.00%
2022/07/19	2	104.50	1	105.50	105.00	1	9,191	0.01%
2022/07/18	3	103.50	3	104.50	104.00	0	9,222	0.00%
2022/07/15	0	0.00	1	101.00	101.00	-1	9,329	-0.01%
2022/07/14	8	98.78	12	100.92	101.00	-4	9,371	-0.04%
2022/07/13	6	99.58	1	97.40	96.80	5	9,530	0.05%
2022/07/11	7	97.34	7	98.03	98.40	0	9,361	0.00%
2022/07/08	1	92.40	2	95.05	96.10	-1	9,174	-0.01%
2022/07/07	0	0.00	4	85.05	87.40	-4	9,072	-0.04%
2022/07/06	11	84.91	7	84.27	82.60	4	8,964	0.04%
2022/07/04	0	0.00	3	85.20	85.30	-3	9,143	-0.03%
2022/07/01	5	89.00	5	89.50	86.90	0	9,169	0.00%
2022/06/30	1	93.00	14	95.23	93.10	-13	9,079	-0.14%
2022/06/28	45	98.60	44	98.77	98.60	1	9,461	0.01%
2022/06/27	5	97.50	5	99.90	99.90	0	10,427	0.00%
2022/06/24	1	94.20	4	94.78	95.40	-3	10,640	-0.03%
2022/06/23	6	95.20	6	93.90	93.90	0	10,989	0.00%
2022/06/22	5	94.62	0	0.00	92.60	5	11,371	0.04%
2022/06/21	2	94.10	2	96.15	98.10	0	11,436	0.00%
2022/06/20	21	99.50	23	100.43	98.00	-2	11,817	-0.02%
2022/06/17	2	103.25	0	0.00	103.00	2	12,397	0.02%
2022/06/15	0	0.00	1.1	106.09	106.00	-1.1	13,337	-0.01%
2022/06/14	2	108.00	3	106.34	108.00	-1	13,563	-0.01%
2022/06/13	0	0.00	1	104.50	106.00	-1	13,810	-0.01%
2022/06/10	2	104.50	0	0.00	105.00	2	14,157	0.01%
2022/06/09	5	105.10	0	0.00	105.00	5	14,408	0.03%
2022/06/08	1.1	107.98	0	0.00	107.50	1.1	14,810	0.01%
2022/06/07	8.1	106.00	9	107.11	108.00	-1	15,523	-0.01%
2022/06/06	7	110.36	0	0.00	111.00	7	15,767	0.04%
2022/06/02	0	0.00	2	113.00	112.00	-2	16,055	-0.01%
2022/06/01	3	111.83	1	113.50	112.50	2	16,225	0.01%
2022/05/31	1	113.50	0	0.00	113.00	1	16,439	0.01%
2022/05/30	0	114.00	2	115.00	114.50	-2	16,554	-0.01%
2022/05/27	8	115.69	5	114.30	113.50	3	16,680	0.02%
2022/05/26	10	118.60	8	118.07	117.00	2	16,551	0.01%
2022/05/25	1	117.00	6	116.18	118.00	-5	16,330	-0.03%
2022/05/24	8	114.13	5	112.50	109.00	3	16,110	0.02%
2022/05/23	0	0.00	2	111.50	112.00	-2	16,307	-0.01%
2022/05/20	2	109.01	3	110.83	109.50	-1	16,605	-0.01%
2022/05/19	1	109.50	0	111.00	111.00	1	16,725	0.01%
2022/05/18	5	108.80	4	109.13	109.00	1	17,036	0.01%
2022/05/17	0	105.00	0	0.00	105.00	0	17,376	0.00%
2022/05/16	0	0.00	2	107.50	104.50	-2	17,465	-0.01%
2022/05/13	0	0.00	1	104.00	105.00	-1	17,601	-0.01%
2022/05/11	1	103.50	1	106.50	103.50	0	18,072	0.00%
2022/05/10	0	0.00	3	103.33	105.50	-3	18,149	-0.02%
2022/05/09	5	101.70	1	102.50	101.00	4	18,376	0.02%
2022/05/06	2	105.00	0	0.00	105.50	2	18,654	0.01%
2022/05/05	0	0.00	3	108.00	108.00	-3	18,938	-0.02%
2022/05/03	3	107.67	2	106.50	106.00	1	19,277	0.01%
2022/04/29	0	0.00	2	106.75	104.50	-2	19,729	-0.01%
2022/04/28	1	102.00	2	103.50	103.50	-1	20,507	0.00%
2022/04/27	0	0.00	2	101.80	104.00	-2	21,072	-0.01%
2022/04/26	4	104.63	0	0.00	103.00	4	21,428	0.02%
2022/04/25	2	104.00	2	104.00	105.00	0	21,669	0.00%
2022/04/22	0	0.00	11	109.18	107.00	-11	21,647	-0.05%
2022/04/21	15	113.10	4	110.62	113.50	11	21,616	0.05%
2022/04/20	2	107.50	1	108.00	107.50	1	21,379	0.00%
2022/04/19	2	107.00	7	107.64	106.00	-5	21,257	-0.02%
2022/04/18	1	105.00	1	106.50	103.50	0	20,999	0.00%
2022/04/15	6	106.08	1	107.50	104.50	5	20,972	0.02%
2022/04/14	1	108.50	3	107.50	108.00	-2	20,931	-0.01%
2022/04/13	4	106.00	2	105.50	105.50	2	20,946	0.01%
2022/04/12	3	107.50	1	110.50	105.50	2	20,977	0.01%
2022/04/11	3	109.17	2	108.75	106.50	1	20,947	0.00%
2022/04/08	2	112.00	0	0.00	112.00	2	20,789	0.01%
2022/03/31	2	119.25	2	119.00	116.50	0	20,269	0.00%
2022/03/30	7	121.57	7.1	121.99	117.00	-0.1	19,995	0.00%
2022/03/29	0	118.00	1	117.01	116.50	-1	19,004	-0.01%
2022/03/28	1	117.50	1	117.99	119.00	0	18,706	0.00%
2022/03/25	4	114.50	3	115.50	117.00	1	18,350	0.01%
2022/03/24	0	0.00	1	112.00	111.50	-1	17,934	-0.01%
2022/03/23	2	116.25	1	119.98	115.00	1	17,788	0.01%
2022/03/22	9.1	116.56	9	116.55	118.00	0.1	17,269	0.00%
2022/03/21	3	111.00	3	111.17	112.50	0	16,587	0.00%
2022/03/18	3	110.50	3	110.17	110.00	0	15,987	0.00%
2022/03/17	103	106.55	1	106.50	106.50	102	15,551	0.66%	大買/鉅額交易
2022/03/16	5	105.60	2	105.25	106.00	3	15,400	0.02%
2022/03/15	2	112.75	2	108.00	106.00	0	15,788	0.00%
2022/03/14	2	123.50	2	117.03	117.00	0	15,461	0.00%
2022/03/11	4	121.88	105.1	122.96	122.50	-101.1	15,218	-0.66%	大賣/鉅額交易
2022/03/10	7.1	121.27	5	120.10	119.50	2.1	14,819	0.01%
2022/03/09	5	109.40	5	111.40	116.00	0	14,134	0.00%
2022/03/08	5	107.20	8	107.31	105.50	-3	13,742	-0.02%
2022/03/07	4	107.63	3	105.50	105.50	1	13,508	0.01%
2022/03/04	5	115.30	105.1	113.99	113.00	-100.1	13,440	-0.74%	大賣/
2022/03/03	1	114.50	3	109.50	112.00	-2	13,288	-0.02%
2022/03/02	104	108.13	3	107.50	108.50	101	13,178	0.77%	大買/鉅額交易
2022/03/01	2.1	110.04	2	111.50	111.00	0.1	13,077	0.00%
2022/02/25	3	113.67	3	111.33	110.00	0	13,177	0.00%
2022/02/24	3	114.00	5	112.80	113.00	-2	13,279	-0.02%
2022/02/23	5	113.80	3	114.82	114.50	2	13,465	0.01%
2022/02/22	0	107.00	5	108.01	110.00	-5	13,330	-0.04%
2022/02/21	8	109.82	3	109.83	110.00	5	13,121	0.04%
2022/02/18	3	112.00	2	110.50	114.00	1	12,934	0.01%
2022/02/17	6	109.67	6	112.08	112.50	0	12,625	0.00%
2022/02/15	0	0.00	7	105.00	103.00	-7	12,811	-0.05%
2022/02/14	10	106.45	2	106.25	105.50	8	13,044	0.06%
2022/02/11	2	107.00	1	106.01	106.00	1	13,289	0.01%
2022/02/10	9	103.50	8	104.00	104.00	1	13,683	0.01%
2022/02/09	14	102.61	27.6	104.79	106.00	-13.6	13,551	-0.10%
2022/02/08	3	99.11	5.2	98.14	101.50	-2.2	13,291	-0.02%
2022/02/07	22	93.97	23.2	94.90	95.40	-1.2	12,990	-0.01%
2022/01/26	7	92.00	8	92.26	92.80	-1	12,748	-0.01%
2022/01/25	13	93.54	13	95.39	92.30	0	12,853	0.00%
2022/01/24	11	96.10	7.1	98.05	95.00	4	12,721	0.03%
2022/01/21	16	99.66	23	100.05	99.20	-7	12,384	-0.06%
2022/01/20	11	97.01	9	96.96	98.00	2	11,863	0.02%
2022/01/19	4	93.25	18	94.09	95.70	-14	11,540	-0.12%
2022/01/18	1	90.20	6	90.33	91.20	-5	11,474	-0.04%
2022/01/17	5	89.10	5	88.60	89.20	0	11,991	0.00%
2022/01/14	22	83.61	22	83.39	83.90	0	13,041	0.00%
2022/01/11	0	0.00	2	88.00	86.90	-2	13,280	-0.02%
2022/01/07	4	86.55	5	86.52	86.30	-1	13,285	-0.01%
2022/01/06	1	88.70	0	0.00	89.50	1	13,263	0.01%
2022/01/05	5	89.20	0	0.00	90.20	5	13,306	0.04%
2022/01/03	11	89.62	13	89.05	89.00	-2	13,260	-0.02%
2021/12/30	1	88.60	0	0.00	88.20	1	13,268	0.01%
2021/12/29	0	0.00	1	89.10	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	3	88.10	87.70	-3	13,504	-0.02%
2021/12/27	0	0.00	1	87.70	87.50	-1	13,660	-0.01%
2021/12/24	2	88.20	4	87.80	87.70	-2	13,957	-0.01%
2021/12/23	0	0.00	1	87.30	87.00	-1	14,098	-0.01%
2021/12/22	0	0.00	4	87.05	87.10	-4	14,289	-0.03%
2021/12/21	2	85.90	1	84.60	86.00	1	14,801	0.01%
2021/12/20	1	85.10	1	85.10	85.10	0	15,089	0.00%
2021/12/17	6	88.08	3	87.10	86.90	3	15,701	0.02%
2021/12/16	4	88.43	7	88.66	89.20	-3	16,278	-0.02%
2021/12/15	5	86.94	0	0.00	86.70	5	16,645	0.03%
2021/12/14	1	87.00	1	87.00	87.00	0	16,959	0.00%
2021/12/10	2	87.30	2	88.15	87.80	0	16,987	0.00%
2021/12/09	26	91.32	20	92.44	88.70	6	16,870	0.04%
2021/12/08	1	89.30	3	89.23	89.30	-2	16,151	-0.01%
2021/12/07	1	88.80	2	87.80	87.60	-1	16,191	-0.01%
2021/12/06	0	0.00	5	89.00	89.20	-5	16,177	-0.03%
2021/12/03	0	0.00	1	88.40	87.70	-1	16,217	-0.01%
2021/12/02	12	87.29	1	86.00	86.00	11	16,447	0.07%
2021/12/01	1	88.60	0	0.00	88.50	1	16,551	0.01%
2021/11/30	5	87.60	8	88.43	88.40	-3	16,673	-0.02%
2021/11/25	0.5	85.30	6	85.50	85.80	-5.5	16,717	-0.03%
2021/11/24	9	88.70	2	88.55	87.30	7	16,584	0.04%
2021/11/23	4	89.28	40	88.85	89.50	-36	16,358	-0.22%
2021/11/22	15	89.03	14	87.65	88.40	1	15,994	0.01%
2021/11/19	5	86.32	6	86.72	87.60	-1	15,509	-0.01%
2021/11/18	1	83.60	4	84.65	83.50	-3	15,085	-0.02%
2021/11/17	7.2	81.78	38	82.50	82.50	-30.8	14,939	-0.21%
2021/11/16	1.2	81.50	1	81.50	82.00	0.2	14,907	0.00%
2021/11/15	1	81.30	4	80.98	81.20	-3	14,880	-0.02%
2021/11/12	16.9	84.15	4	81.20	81.50	12.9	14,743	0.09%
2021/11/11	2.2	90.93	3	89.57	89.40	-0.8	14,245	-0.01%
2021/11/10	3	87.70	4	87.55	88.40	-1	14,017	-0.01%
2021/11/09	6	85.25	9	86.50	87.50	-3	13,647	-0.02%
2021/11/08	0	0.00	11	80.34	80.40	-11	12,955	-0.08%
2021/11/05	1	80.00	0	0.00	80.90	1	13,030	0.01%
2021/11/03	0	0.00	1	79.80	81.30	-1	13,560	-0.01%
2021/11/02	4	82.05	3	80.30	80.20	1	13,624	0.01%
2021/11/01	40	82.27	9	82.72	82.20	31	13,410	0.23%
2021/10/29	3	81.97	6	82.57	82.90	-3	13,341	-0.02%
2021/10/28	8	82.05	9	82.41	81.00	-1	13,297	-0.01%
2021/10/27	10	80.95	10	80.79	82.10	0	13,022	0.00%
2021/10/26	5	81.62	35	81.86	82.10	-30	12,753	-0.24%
2021/10/25	5	84.60	1	84.10	84.30	4	12,388	0.03%
2021/10/22	3	83.70	9	83.01	85.00	-6	11,636	-0.05%
2021/10/21	3	77.80	3	78.00	77.30	0	10,514	0.00%
2021/10/20	0	0.00	1	75.70	75.50	-1	10,320	-0.01%
2021/10/19	1	75.40	1	75.40	75.60	0	10,344	0.00%
2021/10/18	3	73.30	3	73.10	73.10	0	10,344	0.00%
2021/10/15	0	0.00	1	72.70	72.90	-1	10,439	-0.01%
2021/10/14	2	71.70	0	0.00	71.40	2	10,632	0.02%
2021/10/12	28	74.20	0	0.00	73.00	28	10,765	0.26%
2021/10/07	1	75.80	1	76.50	76.50	0	10,886	0.00%
2021/10/05	0	0.00	1	75.10	75.60	-1	11,232	-0.01%
2021/10/04	4	73.95	6	74.00	73.60	-2	11,267	-0.02%
2021/10/01	14	75.40	12	73.70	73.60	2	11,609	0.02%
2021/09/30	12	78.91	4	78.00	79.20	8	11,868	0.07%
2021/09/29	9	78.93	2	79.00	79.00	7	11,895	0.06%
2021/09/28	38	80.89	20	80.19	79.80	18	11,976	0.15%
2021/09/27	25	84.14	10	84.37	84.30	15	11,730	0.13%
2021/09/24	10	83.33	13	83.91	83.70	-3	11,591	-0.03%
2021/09/23	0	0.00	3	80.53	83.30	-3	11,156	-0.03%
2021/09/22	3	79.70	3	77.30	79.80	0	10,860	0.00%
2021/09/17	0	0.00	57	78.19	78.80	-57	10,794	-0.53%
2021/09/15	2	73.80	0	0.00	73.90	2	11,133	0.02%
2021/09/14	1	74.20	0	0.00	74.70	1	11,581	0.01%
2021/09/13	3	75.47	1.2	75.88	74.30	1.8	12,616	0.01%
2021/09/10	2	76.05	0	0.00	75.30	2	13,771	0.01%
2021/09/09	0	0.00	4	74.70	75.10	-4	14,436	-0.03%
2021/09/08	1	74.30	5	73.96	73.50	-4	14,454	-0.03%
2021/09/07	7	77.04	5	77.50	76.60	2	14,388	0.01%
2021/09/06	8.2	76.65	13	76.10	76.40	-4.8	14,153	-0.03%
2021/09/03	16	76.09	5	75.88	75.30	11	14,045	0.08%
2021/09/02	2	74.70	23	74.78	74.90	-21	14,085	-0.15%
2021/09/01	17	72.52	18	73.02	73.10	-1	14,587	-0.01%
2021/08/25	2	70.50	0	0.00	70.50	2	16,004	0.01%
2021/08/23	18	71.94	18	72.28	72.40	0	16,291	0.00%
2021/08/19	3	71.00	1	70.00	69.80	2	16,604	0.01%
2021/08/18	1.5	69.63	8	68.45	70.70	-6.5	16,603	-0.04%
2021/08/17	1	68.00	1	67.80	67.80	0	16,693	0.00%
2021/08/16	1	68.00	0	0.00	69.50	1	16,721	0.01%
2021/08/12	3	72.30	0	0.00	72.50	3	16,647	0.02%
2021/08/10	30	73.19	10	72.98	73.00	20	16,637	0.12%
2021/08/09	19	77.76	10	77.62	76.80	9	16,444	0.05%
2021/08/06	0	0.00	2	79.30	79.40	-2	16,208	-0.01%
2021/08/05	3	76.40	2	76.95	76.80	1	16,215	0.01%
2021/08/04	0	0.00	23	78.18	77.80	-23	16,376	-0.14%
2021/08/03	4	76.60	2	77.00	77.70	2	16,493	0.01%
2021/08/02	4	74.18	2	74.55	75.00	2	16,477	0.01%
2021/07/28	1	74.60	4	74.70	74.80	-3	17,040	-0.02%
2021/07/27	0	0.00	5	75.28	75.10	-5	17,077	-0.03%
2021/07/26	4	75.13	0	0.00	75.60	4	17,193	0.02%
2021/07/23	0	0.00	1	75.20	74.80	-1	17,292	-0.01%
2021/07/22	1	76.00	2	75.00	75.00	-1	17,352	-0.01%
2021/07/21	8	75.85	0	0.00	74.60	8	17,580	0.05%
2021/07/20	11	73.96	2	75.70	75.30	9	17,663	0.05%
2021/07/19	1	78.20	2	78.30	77.70	-1	17,492	-0.01%
2021/07/16	9	79.63	1	79.90	79.30	8	17,445	0.05%
2021/07/15	2	79.30	1	78.90	79.10	1	17,289	0.01%
2021/07/14	5	80.22	3	80.00	80.50	2	17,237	0.01%
2021/07/13	1	79.10	3	80.87	79.80	-2	17,153	-0.01%
2021/07/12	15	78.57	12	79.28	79.00	3	16,887	0.02%
2021/07/09	13	81.52	3	79.93	80.40	10	16,634	0.06%
2021/07/08	10	82.93	9	83.07	82.70	1	16,545	0.01%
2021/07/07	24	81.71	22	81.67	82.10	2	16,131	0.01%
2021/07/06	22	77.87	0	0.00	77.60	22	15,659	0.14%
2021/07/05	8	80.04	3	80.57	79.00	5	15,786	0.03%
2021/07/02	12	78.04	2	78.00	78.70	10	15,915	0.06%
2021/06/30	2	80.00	6	81.17	80.70	-4	15,668	-0.03%
2021/06/29	14	81.31	10	80.33	81.00	4	15,594	0.03%
2021/06/28	10	81.45	12	80.88	81.10	-2	15,419	-0.01%
2021/06/25	14	81.94	15	80.75	80.70	-1	15,092	-0.01%
2021/06/24	11	83.00	9.1	83.18	82.30	1.9	14,843	0.01%
2021/06/23	15	81.99	12	81.57	82.00	3	14,480	0.02%
2021/06/22	44	83.81	32.1	83.76	82.00	11.9	14,077	0.08%
2021/06/21	33.2	78.71	29.1	78.98	82.00	4.1	13,136	0.03%
2021/06/18	9	75.31	264	74.05	77.20	-255	12,122	-2.10%	大賣/鉅額交易
2021/06/17	2	70.25	3	70.50	70.70	-1	11,358	-0.01%
2021/06/16	15	70.82	0	0.00	69.90	15	11,289	0.13%
2021/06/15	202	71.00	0	0.00	70.90	202	11,253	1.80%	大買/鉅額交易
2021/06/11	0	0.00	0.1	70.70	70.30	-0.1	11,191	0.00%
2021/06/10	2	72.00	0	0.00	71.60	2	11,122	0.02%
2021/06/09	28	73.31	1	72.40	71.10	27	10,849	0.25%
2021/06/08	27	75.96	4	77.15	75.20	23	10,195	0.23%
2021/06/02	0	0.00	2	71.50	71.60	-2	8,812	-0.02%
2021/05/28	0	0.00	3.1	71.82	71.60	-3.1	8,360	-0.04%
2021/05/27	1	70.80	0	0.00	70.30	1	8,232	0.01%
2021/05/26	0	0.00	3	68.67	68.60	-3	8,139	-0.04%
2021/05/25	0	0.00	2	67.50	68.00	-2	8,104	-0.02%
2021/05/24	6	66.12	5	66.50	66.70	1	7,970	0.01%
2021/05/21	0	0.00	12	63.82	64.90	-12	7,908	-0.15%
2021/05/20	0	0.00	3	61.60	60.90	-3	7,816	-0.04%
2021/05/19	1	60.80	2	62.00	62.20	-1	7,825	-0.01%
2021/05/18	0	0.00	16	61.24	61.70	-16	7,774	-0.21%
2021/05/17	17	56.00	31	58.66	57.00	-14	7,724	-0.18%
2021/05/14	3	60.27	5	61.90	60.30	-2	7,623	-0.03%
2021/05/13	3	54.50	0	0.00	58.30	3	7,523	0.04%
2021/05/12	3	57.50	5	61.80	57.60	-2	7,390	-0.03%
2021/05/10	3	69.80	3	68.67	69.20	0	7,016	0.00%
2021/05/07	6	71.18	7	71.37	69.90	-1	6,945	-0.01%
2021/05/06	15	70.39	0	0.00	69.30	15	6,817	0.22%
2021/05/05	0	0.00	1	70.60	69.20	-1	6,649	-0.02%
2021/05/04	1	67.50	3	65.83	67.60	-2	6,458	-0.03%
2021/05/03	5	70.28	1	71.30	68.10	4	6,366	0.06%
2021/04/29	5	71.06	3	71.10	71.20	2	6,258	0.03%
2021/04/28	3	70.13	3	71.10	71.70	0	6,246	0.00%
2021/04/27	5	70.64	4	71.23	70.50	1	6,318	0.02%
2021/04/26	0	0.00	1	69.80	69.60	-1	6,166	-0.02%
2021/04/23	0	0.00	3	66.57	66.60	-3	6,249	-0.05%
2021/04/22	3	67.03	5	68.02	66.60	-2	6,534	-0.03%
2021/04/21	0	0.00	1	69.20	69.10	-1	7,234	-0.01%
2021/04/20	4	69.75	0	0.00	69.90	4	7,608	0.05%
2021/04/16	0	0.00	1	68.50	68.40	-1	7,881	-0.01%
2021/04/15	1	68.20	1	68.40	68.30	0	8,132	0.00%
2021/04/14	8	67.58	4	67.13	67.80	4	8,175	0.05%
2021/04/13	3	70.30	2	69.00	69.10	1	8,190	0.01%
2021/04/12	4	69.13	1	69.50	68.70	3	8,233	0.04%
2021/04/09	4	69.45	3	70.67	69.50	1	8,411	0.01%
2021/04/08	6	70.62	23	72.03	72.40	-17	8,130	-0.21%
2021/04/07	3	68.33	10	68.26	68.90	-7	7,746	-0.09%
2021/04/06	3	67.50	6	67.73	67.70	-3	7,634	-0.04%
2021/04/01	5	67.46	9	68.38	67.40	-4	7,628	-0.05%
2021/03/31	3	67.70	1	67.80	68.20	2	7,490	0.03%
2021/03/30	4	66.83	2	66.95	66.70	2	7,394	0.03%
2021/03/29	1	67.00	9	66.78	66.50	-8	7,363	-0.11%
2021/03/26	1	67.80	2	67.00	67.20	-1	7,317	-0.01%
2021/03/25	7	67.06	22	66.88	67.20	-15	7,256	-0.21%
2021/03/24	0	0.00	6	67.27	66.20	-6	7,234	-0.08%
2021/03/23	2	66.70	10	66.66	67.80	-8	7,203	-0.11%
2021/03/22	2	64.70	0	0.00	65.50	2	7,134	0.03%
2021/03/19	3	64.73	0	0.00	64.80	3	7,195	0.04%
2021/03/18	5	64.74	6	64.73	65.20	-1	7,232	-0.01%
2021/03/17	3	64.23	3	64.33	64.40	0	7,289	0.00%
2021/03/16	8	63.70	1	63.70	63.80	7	7,470	0.09%
2021/03/15	4	64.08	0	0.00	63.60	4	7,609	0.05%
2021/03/12	7	63.97	6	64.00	64.20	1	7,722	0.01%
2021/03/11	8	62.28	11	62.79	63.00	-3	7,805	-0.04%
2021/03/10	1	61.50	1	62.20	61.30	0	7,857	0.00%
2021/03/09	11	61.74	0	0.00	61.40	11	7,927	0.14%
2021/03/08	1	63.60	0	0.00	63.20	1	8,023	0.01%
2021/03/05	5	63.78	0	0.00	63.70	5	8,172	0.06%
2021/03/04	4	64.45	1	64.50	64.50	3	8,237	0.04%
2021/03/03	3	65.03	0	0.00	65.50	3	8,315	0.04%
2021/03/02	6	65.80	2	67.30	65.60	4	8,419	0.05%
2021/02/26	13	66.93	12	68.58	66.40	1	8,549	0.01%
2021/02/25	12	67.45	2	68.00	66.90	10	8,558	0.12%
2021/02/24	2	67.45	5	67.36	66.80	-3	8,717	-0.03%
2021/02/22	2	68.55	0	68.60	68.70	2	9,584	0.02%
2021/02/19	1	68.40	2	68.35	68.30	-1	9,872	-0.01%
2021/02/18	4	67.20	0	0.00	67.60	4	10,254	0.04%
2021/02/17	4	66.58	9	66.07	66.90	-5	10,855	-0.05%
2021/02/05	5	64.38	0	0.00	64.40	5	11,866	0.04%
2021/02/04	0	0.00	1	65.00	64.30	-1	12,974	-0.01%
2021/02/03	1	65.90	0	0.00	65.40	1	13,374	0.01%
2021/02/01	5	64.46	0	0.00	65.20	5	14,253	0.04%
2021/01/29	1	67.00	1	67.40	65.90	0	14,457	0.00%
2021/01/28	3	66.23	2	66.60	66.10	1	14,525	0.01%
2021/01/27	0	0.00	2	69.20	68.80	-2	14,495	-0.01%
2021/01/26	6	69.28	3	68.63	68.30	3	14,520	0.02%
2021/01/25	0	0.00	105	69.63	69.60	-105	14,546	-0.72%	大賣/鉅額交易
2021/01/22	104	70.08	7	70.00	70.20	97	14,602	0.66%	大買/
2021/01/21	24	69.75	26	70.35	69.30	-2	14,671	-0.01%
2021/01/20	27	69.51	55	69.05	68.20	-28	14,673	-0.19%
2021/01/19	56	74.23	8	73.61	72.90	48	14,604	0.33%
2021/01/18	3	73.70	110	74.86	73.50	-107	14,768	-0.72%	大賣/鉅額交易
2021/01/15	9	73.88	19	74.33	74.70	-10	14,622	-0.07%
2021/01/14	19	74.24	74	74.80	75.50	-55	14,387	-0.38%
2021/01/13	122	71.09	48	70.51	71.00	74	13,677	0.54%	大買/
2021/01/12	60	68.88	24	68.91	68.10	36	13,374	0.27%
2021/01/11	3	66.67	1	66.50	67.00	2	13,214	0.02%
2021/01/08	25	67.46	34	67.72	67.90	-9	13,389	-0.07%
2021/01/07	0	0.00	8	65.60	65.40	-8	13,648	-0.06%
2021/01/06	13	65.32	5	66.76	64.30	8	14,153	0.06%
2021/01/05	14	65.73	2	65.70	65.70	12	14,123	0.08%
2021/01/04	10	64.36	14	65.91	67.50	-4	14,245	-0.03%
2020/12/30	3	66.73	1	67.60	66.50	2	14,273	0.01%
2020/12/29	2	67.25	0	0.00	67.00	2	14,523	0.01%
2020/12/28	2	66.90	0	0.00	66.80	2	14,671	0.01%
2020/12/25	6	67.93	0	0.00	67.60	6	14,938	0.04%
2020/12/24	10	68.48	7	68.60	68.60	3	15,244	0.02%
2020/12/23	1	67.30	11	67.27	67.60	-10	15,581	-0.06%
2020/12/22	17	66.87	12	68.17	66.10	5	16,127	0.03%
2020/12/21	2	66.70	0	0.00	66.70	2	16,746	0.01%
2020/12/18	3	67.70	2	67.40	67.40	1	17,535	0.01%
2020/12/17	2	67.55	5	68.32	68.10	-3	17,866	-0.02%
2020/12/16	1	66.90	0	0.00	67.10	1	18,054	0.01%
2020/12/15	11	67.74	2	67.75	67.10	9	18,176	0.05%
2020/12/14	1	70.00	8	69.75	69.40	-7	18,524	-0.04%
2020/12/11	25	69.03	12	69.61	69.00	13	18,674	0.07%
2020/12/10	19	68.47	10	69.00	69.00	9	18,797	0.05%
2020/12/09	16	71.37	5	72.66	71.40	11	18,740	0.06%
2020/12/08	2	71.65	4	71.30	72.70	-2	18,731	-0.01%
2020/12/07	11.1	70.31	0	0.00	70.70	11.1	18,804	0.06%
2020/12/04	5	71.16	0	0.00	71.00	5	18,833	0.03%
2020/12/03	7	71.31	3	71.87	71.90	4	19,037	0.02%
2020/12/02	7	72.41	3	73.80	72.20	4	19,184	0.02%
2020/12/01	10	72.73	1	72.50	72.50	9	19,539	0.05%
2020/11/30	0	0.00	1	73.90	73.90	-1	19,890	-0.01%
2020/11/27	0	0.00	11	74.09	75.00	-11	20,117	-0.05%
2020/11/26	3	74.60	2	74.80	74.80	1	20,501	0.00%
2020/11/25	0	0.00	1	76.00	74.90	-1	21,382	0.00%
2020/11/24	2	76.10	0	0.00	76.50	2	21,732	0.01%
2020/11/23	2	76.30	4	76.90	77.20	-2	22,195	-0.01%
2020/11/20	18	77.86	12	77.77	76.50	6	22,460	0.03%
2020/11/19	1	77.30	1	76.90	77.00	0	22,771	0.00%
2020/11/18	5	75.18	12	75.63	75.60	-7	23,466	-0.03%
2020/11/17	2	75.85	2	75.55	73.90	0	24,136	0.00%
2020/11/16	10	76.79	10	76.61	77.30	0	25,310	0.00%
2020/11/13	12	76.79	5	75.72	74.90	7	25,493	0.03%
2020/11/12	19	74.22	31.7	76.08	77.00	-12.7	24,786	-0.05%
2020/11/11	6.3	71.24	3	69.90	70.00	3.3	24,383	0.01%
2020/11/10	6	71.05	2	72.45	71.80	4	25,039	0.02%
2020/11/09	2.4	73.09	14	73.01	71.70	-11.6	25,864	-0.04%
2020/11/06	1	69.50	2	70.85	68.00	-1	26,161	0.00%
2020/11/05	1	69.20	1	69.20	69.00	0	26,226	0.00%
2020/11/04	2	67.00	25	68.08	68.40	-23	26,856	-0.09%
2020/11/03	1	67.10	7	67.30	67.30	-6	26,893	-0.02%
2020/11/02	4	66.00	2	66.60	66.10	2	26,996	0.01%
2020/10/30	20	66.78	0	0.00	67.30	20	27,133	0.07%
2020/10/29	10	66.50	10	67.47	68.00	0	27,175	0.00%
2020/10/28	11	68.67	6	68.07	68.10	5	27,176	0.02%
2020/10/27	12	69.95	7	70.67	70.10	5	27,215	0.02%
2020/10/26	8	71.08	6	71.43	70.70	2	27,195	0.01%
2020/10/23	2	69.90	17	69.69	69.60	-15	27,086	-0.06%
2020/10/22	2	67.30	2	68.10	68.00	0	27,254	0.00%
2020/10/21	8	68.78	3	68.30	68.60	5	27,374	0.02%
2020/10/20	9	69.24	2	69.20	69.20	7	27,694	0.03%
2020/10/19	3	69.50	27	70.01	70.40	-24	28,158	-0.09%
2020/10/16	19.1	68.49	3	68.70	68.10	16.1	28,794	0.06%
2020/10/15	14	70.61	4	71.00	70.00	10	29,137	0.03%
2020/10/14	2	73.60	17	73.41	74.50	-15	28,840	-0.05%
2020/10/12	1	69.90	14	69.24	69.80	-13	29,228	-0.04%
2020/10/08	11	68.15	1	68.60	68.00	10	29,995	0.03%
2020/10/07	0	0.00	3	69.20	69.20	-3	30,206	-0.01%
2020/10/06	8	68.30	3	68.37	68.40	5	30,579	0.02%
2020/10/05	13	66.62	18	67.32	68.00	-5	31,163	-0.02%
2020/09/30	9	64.97	9	65.67	67.10	0	31,334	0.00%
2020/09/29	2	65.20	7	66.00	66.40	-5	31,472	-0.02%
2020/09/28	14	64.64	14	65.43	65.00	0	31,283	0.00%
2020/09/25	17	65.88	15	66.69	65.20	2	31,030	0.01%
2020/09/24	21	67.73	5	67.94	65.30	16	30,665	0.05%
2020/09/23	11	70.40	21.1	72.79	71.00	-10.1	30,315	-0.03%
2020/09/22	4	69.23	9	69.13	68.70	-5	29,766	-0.02%
2020/09/21	4	69.43	5	68.72	68.40	-1	29,502	0.00%
2020/09/18	1	69.30	2	69.45	67.30	-1	29,308	0.00%
2020/09/17	3	68.03	3	67.77	67.60	0	29,221	0.00%
2020/09/16	4	66.25	11	66.27	66.40	-7	28,932	-0.02%
2020/09/15	6.3	65.70	21	66.11	65.30	-14.7	28,897	-0.05%
2020/09/14	2	64.60	14	64.80	64.60	-12	28,820	-0.04%
2020/09/11	4	63.08	4	63.08	62.50	0	28,735	0.00%
2020/09/10	9	64.90	5	65.94	64.10	4	28,654	0.01%
2020/09/09	1	64.40	3	63.67	64.20	-2	28,507	-0.01%
2020/09/08	14	64.96	7	65.56	65.00	7	28,407	0.02%
2020/09/07	21	66.90	1	66.00	66.20	20	28,177	0.07%
2020/09/04	9.1	68.56	21	68.07	68.10	-12	28,119	-0.04%
2020/09/03	16	67.63	8	68.83	67.10	8	27,748	0.03%
2020/09/02	15	66.87	11	67.45	67.80	4	27,642	0.01%
2020/09/01	7	67.19	1	67.60	67.20	6	27,412	0.02%
2020/08/31	20	68.12	26	68.64	70.20	-6	27,002	-0.02%
2020/08/28	65	64.65	59	65.16	64.60	6	26,195	0.02%
2020/08/27	64	68.05	68	68.70	67.40	-4	25,895	-0.02%
2020/08/26	29	68.05	67	67.78	67.70	-38	25,662	-0.15%
2020/08/25	71	67.02	67	68.04	68.50	4	25,463	0.02%
2020/08/24	67	65.93	81	65.34	64.70	-14	24,705	-0.06%
2020/08/21	31	61.55	48	61.65	63.80	-17	24,012	-0.07%
2020/08/20	99	62.34	47	59.91	58.50	52	23,083	0.23%
2020/08/19	19	60.83	6	61.02	62.90	13	21,579	0.06%
2020/08/18	19	57.30	17	57.08	57.20	2	20,906	0.01%
2020/08/17	12	57.03	23	57.73	56.50	-11	20,757	-0.05%
2020/08/14	39	56.01	21	55.55	56.60	18	20,204	0.09%
2020/08/13	18	53.85	31	55.13	55.60	-13	19,182	-0.07%
2020/08/12	14	48.41	44	49.29	50.60	-30	18,005	-0.17%
2020/08/11	18	46.51	9	47.11	46.05	9	17,380	0.05%
2020/08/10	15	49.80	4	50.14	47.20	11	17,219	0.06%
2020/08/07	4	46.78	5	46.90	47.05	-1	16,564	-0.01%
2020/08/06	8	47.21	3	46.55	46.55	5	16,500	0.03%
2020/08/05	7	46.47	2	47.05	47.30	5	16,438	0.03%
2020/08/04	1	45.25	5	45.58	45.30	-4	16,386	-0.02%
2020/08/03	0	0.00	1	46.80	45.85	-1	16,611	-0.01%
2020/07/31	4	46.54	1	46.10	47.20	3	16,589	0.02%
2020/07/30	0	0.00	1	46.25	46.25	-1	16,571	-0.01%
2020/07/29	22	46.43	20	47.35	46.20	2	16,763	0.01%
2020/07/28	4	46.68	0	0.00	46.00	4	16,880	0.02%
2020/07/27	3	48.22	0	0.00	47.95	3	16,831	0.02%
2020/07/24	4	49.06	29	49.75	48.55	-25	16,843	-0.15%
2020/07/23	6	50.63	1	52.90	50.90	5	16,970	0.03%
2020/07/22	2	51.00	48	51.24	52.30	-46	16,677	-0.28%
2020/07/21	12	48.78	12	48.52	48.30	0	16,103	0.00%
2020/07/20	0	0.00	8	46.99	46.90	-8	15,716	-0.05%
2020/07/17	0	0.00	23	46.77	46.45	-23	15,672	-0.15%
2020/07/16	1	47.00	6	46.39	47.45	-5	15,488	-0.03%
2020/07/15	7	47.43	8	47.12	45.20	-1	15,185	-0.01%
2020/07/14	25	44.80	2	45.10	45.00	23	14,389	0.16%
2020/07/13	2	44.20	41	45.10	45.40	-39	14,459	-0.27%
2020/07/10	11	43.77	37	43.40	42.00	-26	14,131	-0.18%
2020/07/09	0	0.00	11	42.92	43.15	-11	13,294	-0.08%
2020/07/08	16	41.93	35	42.08	42.60	-19	12,977	-0.15%
2020/07/07	2	41.65	3	40.80	40.60	-1	12,567	-0.01%
2020/07/06	1	41.25	82	41.38	41.35	-81	12,500	-0.65%
2020/07/03	6	41.18	2	41.05	40.85	4	12,477	0.03%
2020/07/02	16	42.56	6	42.28	41.85	10	12,472	0.08%
2020/07/01	5	42.36	10	42.76	42.45	-5	12,266	-0.04%
2020/06/30	1	41.45	1	41.55	41.75	0	12,036	0.00%
2020/06/24	5	40.94	1	41.20	40.95	4	11,969	0.03%
2020/06/23	4	41.70	0	0.00	41.25	4	11,948	0.03%
2020/06/22	8	41.99	1	41.10	41.25	7	11,901	0.06%
2020/06/19	10	42.00	16	41.56	41.35	-6	11,909	-0.05%
2020/06/18	0	0.00	5	41.28	41.40	-5	11,970	-0.04%
2020/06/16	3	40.47	2	40.48	40.70	1	12,087	0.01%
2020/06/15	7	39.72	1	40.00	39.40	6	12,332	0.05%
2020/06/12	3	38.68	1	38.75	39.30	2	12,463	0.02%
2020/06/11	4	41.40	40	40.87	39.75	-36	12,588	-0.29%
2020/06/10	11	41.24	2	41.08	41.70	9	12,541	0.07%
2020/06/09	103	42.08	6	41.42	41.00	97	12,650	0.77%	大買/
2020/06/08	5	41.18	1	41.00	40.85	4	12,472	0.03%
2020/06/05	1	40.80	1	40.75	40.90	0	12,897	0.00%
2020/06/03	0	0.00	10	41.92	42.10	-10	13,037	-0.08%
2020/06/02	3	41.87	20	41.50	41.70	-17	12,930	-0.13%
2020/06/01	4	40.11	20	39.62	40.55	-16	12,683	-0.13%
2020/05/29	6	38.70	2	38.70	39.95	4	12,475	0.03%
2020/05/28	15	38.87	10	39.19	38.60	5	12,399	0.04%
2020/05/26	10	38.25	7	38.20	37.90	3	12,229	0.02%
2020/05/25	12	37.13	0	0.00	37.55	12	12,468	0.10%
2020/05/22	3	37.45	2	37.68	37.35	1	12,402	0.01%
2020/05/21	6	39.13	4	39.11	39.50	2	12,280	0.02%
2020/05/20	1	37.90	1	37.75	37.80	0	12,207	0.00%
2020/05/19	1	37.30	0	0.00	37.20	1	12,193	0.01%
2020/05/18	8	37.08	5	37.06	36.95	3	12,157	0.02%
2020/05/15	2	39.23	7	38.36	38.40	-5	12,003	-0.04%
2020/05/14	3	39.88	2	40.40	39.15	1	11,890	0.01%
2020/05/12	3.4	40.40	0	0.00	40.55	3.4	12,061	0.03%
2020/05/11	6.2	40.82	0	0.00	40.85	6.2	12,049	0.05%
2020/05/08	9	41.43	2	40.95	40.70	7	11,921	0.06%
2020/05/07	1	41.90	2	41.63	41.95	-1	11,597	-0.01%
2020/05/06	2	41.43	10.4	41.80	41.50	-8.4	11,546	-0.07%
2020/05/05	7	42.47	1	41.80	42.00	6	11,485	0.05%
2020/05/04	6	41.31	4	41.04	41.80	2	11,259	0.02%
2020/04/30	5	40.40	10	40.58	40.80	-5	11,025	-0.05%
2020/04/29	17	40.19	29	40.41	40.30	-12	10,904	-0.11%
2020/04/28	22	39.91	39	40.08	39.75	-17	10,784	-0.16%
2020/04/27	5	38.52	5	38.44	38.65	0	10,366	0.00%
2020/04/24	3	37.20	23	37.27	37.30	-20	10,092	-0.20%
2020/04/23	24	36.76	23	36.90	36.60	1	9,900	0.01%
2020/04/22	3	36.83	3	35.40	36.95	0	9,717	0.00%
2020/04/21	18	36.58	8	37.19	35.70	10	9,526	0.10%
2020/04/20	13	36.18	73	36.65	37.50	-60	9,273	-0.65%
2020/04/17	1	36.35	6	35.89	35.25	-5	9,003	-0.06%
2020/04/16	10	35.70	8	35.48	35.10	2	8,806	0.02%
2020/04/15	16	33.45	21	33.59	33.75	-5	8,357	-0.06%
2020/04/13	1	32.20	0	0.00	32.10	1	8,284	0.01%
2020/04/09	5	31.93	0	0.00	31.75	5	8,484	0.06%
2020/04/08	2	32.10	1	32.50	32.50	1	8,949	0.01%
2020/04/07	1	32.75	3	32.83	32.80	-2	8,900	-0.02%
2020/04/06	1	30.80	2	30.50	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	1	30.05	30.25	-1	8,689	-0.01%
2020/03/31	1	30.25	0	0.00	30.15	1	8,806	0.01%
2020/03/30	12	29.38	11	29.75	29.95	1	8,808	0.01%
2020/03/27	2	29.88	2	29.85	29.00	0	8,801	0.00%
2020/03/26	3	29.23	13	29.83	30.10	-10	8,744	-0.11%
2020/03/25	0	0.00	12	29.98	29.55	-12	8,716	-0.14%
2020/03/24	20	29.70	8	29.83	29.10	12	8,576	0.14%
2020/03/23	38	28.65	34	28.37	28.55	4	8,410	0.05%
2020/03/20	11	27.51	0	0.00	28.40	11	8,459	0.13%
2020/03/19	23	26.14	24	27.94	25.85	-1	8,513	-0.01%
2020/03/18	20	28.41	26	28.27	27.50	-6	8,237	-0.07%
2020/03/17	3	27.73	10	27.29	27.00	-7	8,057	-0.09%
2020/03/16	7	29.49	5	30.57	28.75	2	7,850	0.03%
2020/03/13	7	29.10	1	29.50	30.20	6	7,705	0.08%
2020/03/12	3	32.80	6	32.85	32.20	-3	7,463	-0.04%
2020/03/11	10	35.22	12	35.46	34.50	-2	7,255	-0.03%
2020/03/10	1	34.15	6	33.39	35.15	-5	6,764	-0.07%
2020/03/09	2	33.45	5	33.43	32.45	-3	6,540	-0.05%
2020/03/06	4	34.16	0	0.00	34.45	4	6,403	0.06%
2020/03/05	3	34.05	0	0.00	34.10	3	6,383	0.05%
2020/03/04	0	0.00	10	32.80	32.95	-10	6,317	-0.16%
2020/03/03	0	0.00	1	32.95	33.00	-1	6,295	-0.02%
2020/03/02	0	0.00	3	32.80	32.55	-3	6,250	-0.05%
2020/02/27	12	34.74	4	33.00	33.00	8	6,202	0.13%
2020/02/26	20	34.65	18	34.83	34.80	2	6,050	0.03%
2020/02/24	3	32.83	0	0.00	33.00	3	5,674	0.05%
2020/02/21	1	33.60	4	33.68	33.80	-3	5,650	-0.05%
2020/02/19	12	34.97	0	0.00	34.75	12	5,557	0.22%
2020/02/14	3	35.00	2	34.90	34.95	1	5,613	0.02%
2020/02/13	8	35.56	10	35.52	35.00	-2	5,576	-0.04%
2020/02/12	13	33.72	2	33.90	33.80	11	5,354	0.21%
2020/02/11	1	33.40	1	33.55	33.55	0	5,358	0.00%
2020/02/10	3	33.05	1	33.05	33.20	2	5,433	0.04%
2020/02/07	2	33.38	3	33.15	33.05	-1	5,485	-0.02%
2020/02/06	42	34.00	1	34.10	34.00	41	5,502	0.75%
2020/02/04	4	33.51	0	0.00	34.00	4	5,462	0.07%
2020/01/31	4	34.31	0	0.00	34.15	4	5,387	0.07%
2020/01/30	7	36.14	2	36.05	36.00	5	5,441	0.09%
2020/01/14	1	40.15	1	40.10	40.10	0	6,268	0.00%
2020/01/13	2	39.75	0	0.00	39.70	2	6,312	0.03%
2020/01/09	2	39.75	1	39.70	39.40	1	6,519	0.02%
2020/01/08	5	39.89	1	39.75	39.20	4	6,725	0.06%
2020/01/07	1	39.65	0	0.00	39.65	1	6,833	0.01%
2020/01/06	2	39.98	1	40.20	39.90	1	7,035	0.01%
2020/01/03	1	41.75	0	0.00	41.25	1	7,078	0.01%
2020/01/02	15	43.24	16	42.95	42.75	-1	7,238	-0.01%
2019/12/31	0	0.00	2	41.60	41.65	-2	7,322	-0.03%
2019/12/30	0	0.00	1	40.80	41.00	-1	7,451	-0.01%
2019/12/27	12	41.39	2	41.60	41.35	10	7,669	0.13%
2019/12/26	1	42.00	4	42.31	42.00	-3	7,832	-0.04%
2019/12/25	1	41.75	23	41.74	41.70	-22	7,730	-0.28%
2019/12/24	1	41.50	12	41.69	41.65	-11	7,883	-0.14%
2019/12/23	1	41.50	2	41.60	41.25	-1	7,908	-0.01%
2019/12/19	3	40.20	1	40.80	40.80	2	7,920	0.03%
2019/12/17	11	41.28	12	41.35	40.50	-1	8,126	-0.01%
2019/12/16	20	41.03	10	40.85	41.00	10	8,033	0.12%
2019/12/13	7	39.80	0	0.00	39.20	7	7,981	0.09%
2019/12/12	3	40.05	0	0.00	39.90	3	8,314	0.04%
2019/12/11	1	40.05	0	0.00	40.00	1	8,393	0.01%
2019/12/10	0	0.00	1	40.15	40.10	-1	8,477	-0.01%
2019/12/09	0	0.00	10	40.30	40.30	-10	8,590	-0.12%
2019/12/06	14	39.93	10	40.00	39.95	4	8,664	0.05%
2019/12/05	1	39.50	0	0.00	39.40	1	8,762	0.01%
2019/12/03	10	39.25	0	0.00	39.50	10	9,121	0.11%
2019/12/02	0	0.00	20	39.20	39.00	-20	9,258	-0.22%
2019/11/29	25	40.37	0	0.00	39.65	25	9,350	0.27%
2019/11/27	2	39.95	0	0.00	39.90	2	9,802	0.02%
2019/11/26	0	0.00	1	40.15	39.95	-1	9,948	-0.01%
2019/11/25	1	40.35	0	0.00	40.05	1	10,174	0.01%
2019/11/22	1	40.20	0	0.00	39.70	1	10,423	0.01%
2019/11/21	1	39.95	2	39.55	40.05	-1	10,597	-0.01%
2019/11/18	10	40.85	0	0.00	40.50	10	12,219	0.08%
2019/11/15	4	41.30	0	0.00	40.95	4	12,525	0.03%
2019/11/14	0	0.00	4	39.90	40.10	-4	12,677	-0.03%
2019/11/12	10	40.90	0	0.00	41.05	10	13,248	0.08%
2019/11/08	10	40.90	10	40.63	41.55	0	14,430	0.00%
2019/11/07	16	41.11	11	41.15	41.05	5	14,941	0.03%
2019/11/06	5	42.35	10	42.61	42.00	-5	15,631	-0.03%
2019/11/05	0	0.00	1	42.35	42.75	-1	15,919	-0.01%
2019/11/01	6	41.43	0	0.00	41.55	6	16,260	0.04%
2019/10/31	1	42.70	1	42.60	41.70	0	16,596	0.00%
2019/10/30	0	0.00	2	42.70	42.55	-2	17,041	-0.01%
2019/10/29	7	41.93	5	42.26	41.95	2	17,608	0.01%
2019/10/28	1	43.50	0	0.00	43.10	1	18,339	0.01%
2019/10/25	20.1	43.60	1	43.65	43.35	19.1	18,774	0.10%
2019/10/24	1	43.75	4	43.88	44.10	-3	18,821	-0.02%
2019/10/23	1	43.00	3	43.73	43.00	-2	19,290	-0.01%
2019/10/22	2	43.68	1	44.15	43.70	1	20,332	0.00%
2019/10/21	1	43.15	3	43.15	43.15	-2	20,961	-0.01%
2019/10/18	5	43.66	4	43.40	43.30	1	21,070	0.00%
2019/10/17	2	43.13	1	42.95	43.05	1	21,110	0.00%
2019/10/16	5	43.05	5	43.23	42.75	0	21,209	0.00%
2019/10/15	2	43.45	4	43.28	42.65	-2	21,148	-0.01%
2019/10/14	6	44.07	5	42.75	42.90	1	21,185	0.00%
2019/10/09	7	42.69	8	42.64	42.65	-1	21,276	0.00%
2019/10/08	6	42.81	2	43.10	42.40	4	21,402	0.02%
2019/10/07	14	43.52	19	43.62	42.45	-5	21,383	-0.02%
2019/10/04	12	41.81	50	41.67	41.85	-38	20,979	-0.18%
2019/10/03	36	41.14	10	41.65	41.90	26	21,015	0.12%
2019/10/02	0	0.00	13	39.18	41.10	-13	21,005	-0.06%
2019/10/01	20	38.65	12	39.00	39.00	8	21,123	0.04%
2019/09/27	20	38.30	30	39.27	38.00	-10	21,298	-0.05%
2019/09/25	6.1	40.73	11	40.65	40.55	-4.9	21,920	-0.02%
2019/09/24	5	41.20	0	0.00	41.10	5	22,596	0.02%
2019/09/20	1.2	41.83	11	41.56	41.45	-9.8	22,956	-0.04%
2019/09/19	1	40.80	0	0.00	40.80	1	23,402	0.00%
2019/09/18	0	0.00	1	40.65	40.85	-1	23,695	0.00%
2019/09/17	6	41.46	131	41.29	40.70	-125	23,761	-0.53%	大賣/鉅額交易
2019/09/16	31	42.97	0	0.00	42.55	31	23,913	0.13%
2019/09/12	13	42.90	0	0.00	42.85	13	24,520	0.05%
2019/09/11	1	42.10	3	42.62	42.45	-2	25,611	-0.01%
2019/09/10	42	42.44	10	42.10	42.00	32	25,918	0.12%
2019/09/09	4	43.34	2	42.70	42.65	2	25,965	0.01%
2019/09/06	15	43.18	3	43.28	43.25	12	25,997	0.05%
2019/09/05	4	42.43	2	42.40	42.30	2	25,903	0.01%
2019/09/03	46	42.09	5	41.70	41.30	41	26,333	0.16%
2019/09/02	3	41.75	3	41.53	42.45	0	26,674	0.00%
2019/08/30	20	43.80	24	42.27	42.20	-4	26,552	-0.02%
2019/08/29	4	43.01	0	0.00	43.05	4	26,357	0.02%
2019/08/28	1	42.85	5	43.14	42.90	-4	26,289	-0.02%
2019/08/27	80	44.65	0	0.00	43.70	80	26,151	0.31%
2019/08/26	1	43.80	2	44.05	44.00	-1	26,124	0.00%
2019/08/23	1	45.35	1.2	45.51	44.90	-0.2	26,066	0.00%
2019/08/22	25	45.30	94	45.77	44.85	-69	25,859	-0.27%
2019/08/21	6	43.02	8	42.78	44.55	-2	25,391	-0.01%
2019/08/20	7	43.86	8	44.32	42.80	-1	25,310	0.00%
2019/08/19	25	43.92	2	43.95	43.55	23	25,354	0.09%
2019/08/16	4	43.84	2	43.90	43.45	2	25,543	0.01%
2019/08/15	0	0.00	10	42.90	42.90	-10	25,530	-0.04%
2019/08/14	11	43.91	26	44.38	43.75	-15	25,824	-0.06%
2019/08/13	20	43.70	14	43.28	43.70	6	25,797	0.02%
2019/08/12	24	43.15	13	42.66	42.40	11	25,834	0.04%
2019/08/08	44	40.80	41	41.70	42.30	3	25,657	0.01%
2019/08/07	11	39.82	32	39.73	39.20	-21	25,226	-0.08%
2019/08/06	1	37.75	0	0.00	39.05	1	25,345	0.00%
2019/08/05	23	39.33	0	0.00	38.90	23	25,307	0.09%
2019/08/02	3	39.62	5	39.49	39.10	-2	25,515	-0.01%
2019/08/01	17	40.63	17	40.60	40.80	0	25,667	0.00%
2019/07/31	21	40.58	22	40.18	40.60	-1	25,540	0.00%
2019/07/30	24	42.90	19.3	41.86	40.95	4.7	25,754	0.02%
2019/07/29	18	46.40	11	46.19	45.45	7	25,319	0.03%
2019/07/26	59	45.55	13	45.60	45.30	46	25,442	0.18%
2019/07/25	93	46.12	77	46.32	45.70	16	25,583	0.06%
2019/07/24	126	45.38	102	45.71	46.90	24	25,527	0.09%	大買/大賣/
2019/07/23	28	43.41	106	43.61	43.20	-78	24,542	-0.32%	大賣/
2019/07/22	21	41.08	7	41.29	41.40	14	23,868	0.06%
2019/07/19	7	40.48	22	41.05	40.25	-15	23,885	-0.06%
2019/07/18	14	40.00	16	40.07	39.85	-2	23,960	-0.01%
2019/07/17	0	0.00	1	40.70	40.80	-1	24,172	0.00%
2019/07/16	13	41.19	12	41.38	41.05	1	24,273	0.00%
2019/07/15	53	41.86	29	41.58	41.90	24	25,003	0.10%
2019/07/12	16	41.32	1	41.95	41.00	15	25,090	0.06%
2019/07/11	1	41.60	1	41.60	41.45	0	25,498	0.00%
2019/07/10	17	40.30	26	40.54	40.80	-9	25,661	-0.04%
2019/07/09	19	39.62	19	39.80	39.90	0	26,240	0.00%
2019/07/08	7	40.23	2	40.08	40.20	5	26,796	0.02%
2019/07/05	14	40.74	7	41.36	40.55	7	26,878	0.03%
2019/07/04	20	41.27	5	41.10	41.15	15	26,671	0.06%
2019/07/03	38	42.11	62	41.52	41.00	-24	26,902	-0.09%
2019/07/02	27	42.59	38	42.56	42.80	-11	26,904	-0.04%
2019/07/01	52	42.11	21	42.15	42.25	31	26,499	0.12%
2019/06/28	11	38.52	8	38.58	38.45	3	26,440	0.01%
2019/06/27	23	38.60	16	38.52	38.50	7	26,382	0.03%
2019/06/26	21	36.81	30	37.89	38.95	-9	26,184	-0.03%
2019/06/25	3	39.25	1	39.25	38.10	2	25,692	0.01%
2019/06/24	1	37.70	2	38.33	38.90	-1	25,466	0.00%
2019/06/21	19.3	39.16	10	39.21	38.00	9.3	25,449	0.04%
2019/06/20	47	38.27	40	38.50	39.00	7	25,223	0.03%
2019/06/19	37	37.57	47	37.87	37.90	-10	25,180	-0.04%
2019/06/18	4	35.95	1	35.70	35.35	3	24,982	0.01%
2019/06/17	1	35.05	3	35.10	35.60	-2	24,647	-0.01%
2019/06/14	26	35.97	2	35.25	35.10	24	24,735	0.10%
2019/06/13	18	35.54	25	35.84	35.95	-7	24,689	-0.03%
2019/06/12	16	35.64	0	0.00	35.55	16	24,771	0.06%
2019/06/11	11	35.70	23	36.34	36.15	-12	24,897	-0.05%
2019/06/10	3	34.63	40	35.87	35.90	-37	24,438	-0.15%
2019/06/06	0	0.00	6	32.43	32.80	-6	24,129	-0.02%
2019/06/05	13	32.99	1	32.70	32.30	12	24,125	0.05%
2019/06/03	3	32.65	1	32.90	32.70	2	24,303	0.01%
2019/05/31	0	0.00	2	33.33	33.60	-2	24,420	-0.01%
2019/05/30	1	32.70	1	32.55	32.55	0	24,453	0.00%
2019/05/29	14	32.00	12	32.21	32.30	2	24,765	0.01%
2019/05/28	4	32.86	0	0.00	32.60	4	25,141	0.02%
2019/05/27	5	31.92	6	32.19	32.50	-1	25,170	0.00%
2019/05/24	19	33.50	3	33.42	32.20	16	25,386	0.06%
2019/05/23	21	32.85	2	32.88	32.95	19	25,066	0.08%
2019/05/22	20	34.70	11	35.03	34.25	9	24,779	0.04%
2019/05/21	18	34.88	18	35.50	35.60	0	24,518	0.00%
2019/05/20	2	35.28	2	34.90	34.35	0	24,024	0.00%
2019/05/17	45	38.36	38	38.07	36.00	7	23,691	0.03%
2019/05/16	12	40.74	1	40.95	39.70	11	23,149	0.05%
2019/05/15	3	42.62	1	42.30	41.95	2	22,880	0.01%
2019/05/14	3	40.65	7	41.58	42.50	-4	22,821	-0.02%
2019/05/13	2	40.95	0	0.00	40.10	2	22,711	0.01%
2019/05/10	15	40.45	15	40.18	40.80	0	22,735	0.00%
2019/05/09	8	41.59	4	41.39	40.00	4	22,433	0.02%
2019/05/08	12	42.67	12	42.43	42.65	0	21,888	0.00%
2019/05/07	23	45.32	13	44.12	42.85	10	21,520	0.05%
2019/05/06	4	44.06	3	43.82	44.40	1	20,771	0.00%
2019/05/03	6	43.92	10	43.99	44.05	-4	20,311	-0.02%
2019/05/02	1	43.35	5	42.84	42.85	-4	19,694	-0.02%
2019/04/30	5	41.29	7	42.18	42.80	-2	19,425	-0.01%
2019/04/29	1	38.70	11	39.91	40.00	-10	18,879	-0.05%
2019/04/26	0	0.00	1	39.55	39.80	-1	18,621	-0.01%
2019/04/25	4	40.35	6	40.01	41.20	-2	18,384	-0.01%
2019/04/24	7	41.28	3	41.20	40.70	4	18,213	0.02%
2019/04/23	2	40.88	1	40.20	40.30	1	17,968	0.01%
2019/04/22	3	41.42	1	42.00	41.75	2	17,814	0.01%
2019/04/19	13	43.67	13	42.97	42.00	0	17,647	0.00%
2019/04/18	12	42.98	10	42.91	42.80	2	16,714	0.01%
2019/04/17	26	43.52	11	42.98	43.25	15	16,338	0.09%
2019/04/16	10	41.34	37	41.39	41.50	-27	15,775	-0.17%
2019/04/15	43	41.35	48	41.99	42.90	-5	15,316	-0.03%
2019/04/12	29	39.14	28	38.78	39.15	1	14,558	0.01%
2019/04/11	8	37.26	6	36.94	37.00	2	13,796	0.01%
2019/04/10	2	36.08	0	0.00	35.80	2	13,578	0.01%
2019/04/09	9	36.87	10	37.75	36.00	-1	13,459	-0.01%
2019/04/08	6	36.95	26	37.26	36.70	-20	13,052	-0.15%
2019/04/03	7	36.14	5	36.14	35.70	2	12,792	0.02%
2019/04/02	29	36.43	18	36.30	35.50	11	12,819	0.09%
2019/04/01	0	0.00	10	35.00	34.95	-10	12,422	-0.08%
2019/03/29	10	34.40	0	0.00	34.20	10	12,350	0.08%
2019/03/28	0	0.00	3	33.90	34.55	-3	12,263	-0.02%
2019/03/27	16	35.21	6.1	34.78	34.65	9.9	12,117	0.08%
2019/03/26	5	34.80	0	0.00	34.40	5	12,030	0.04%
2019/03/25	22	35.47	15	35.13	35.20	7	11,929	0.06%
2019/03/22	25	36.09	23	36.49	35.20	2	11,773	0.02%
2019/03/21	7	35.09	23	34.77	36.45	-16	11,187	-0.14%
2019/03/20	3	32.98	1	33.30	33.15	2	10,221	0.02%
2019/03/19	1	33.05	3	32.92	32.60	-2	10,131	-0.02%
2019/03/18	15	32.40	15	32.72	32.80	0	9,959	0.00%
2019/03/15	2	32.48	8	32.46	32.00	-6	9,958	-0.06%
2019/03/14	25	33.88	12	33.74	33.35	13	9,769	0.13%
2019/03/13	1	32.40	2	32.40	32.90	-1	9,497	-0.01%
2019/03/12	2	33.38	5	32.30	32.35	-3	9,430	-0.03%
2019/03/11	3	32.18	2	32.60	32.75	1	9,247	0.01%
2019/03/08	15	32.23	17	32.38	32.40	-2	9,305	-0.02%
2019/03/07	0	0.00	2	32.55	31.70	-2	9,212	-0.02%
2019/03/06	7	33.12	0	0.00	32.55	7	9,038	0.08%
2019/03/05	23	33.16	3	32.88	32.50	20	8,940	0.22%
2019/03/04	22	34.57	5	34.55	34.60	17	8,668	0.20%
2019/02/27	14	33.45	20	33.27	33.65	-6	8,208	-0.07%
2019/02/26	2	32.58	4	32.94	32.65	-2	7,623	-0.03%
2019/02/25	20	31.42	33	31.67	32.60	-13	7,160	-0.18%
2019/02/22	4	29.73	3	29.85	29.65	1	6,641	0.02%
2019/02/21	1	29.30	14	29.36	29.50	-13	6,597	-0.20%
2019/02/20	2.1	30.35	4	29.99	29.85	-1.9	6,526	-0.03%
2019/02/18	0	0.00	20.2	29.97	30.35	-20.2	6,402	-0.31%
2019/02/15	2	28.80	1	29.30	28.95	1	6,161	0.02%
2019/02/14	0	0.00	3	28.87	28.70	-3	6,005	-0.05%
2019/02/13	4	28.80	9	28.83	29.10	-5	5,835	-0.09%
2019/02/12	8	28.01	7	27.56	27.70	1	5,516	0.02%
2019/02/11	2	25.85	15	26.42	26.95	-13	5,120	-0.25%
2019/01/30	4	25.25	8	25.46	25.05	-4	4,825	-0.08%
2019/01/29	6	24.86	11	24.96	24.95	-5	4,714	-0.11%
2019/01/28	4	24.76	0	24.85	24.80	4	4,675	0.09%
2019/01/25	11	25.15	0	0.00	25.05	11	4,631	0.24%
2019/01/24	5	25.25	0	0.00	25.40	5	4,551	0.11%
2019/01/22	12	26.04	0	0.00	25.20	12	4,570	0.26%
2019/01/21	0	0.00	1	25.95	26.10	-1	4,428	-0.02%
2019/01/18	1	25.30	0.2	25.70	25.45	0.8	4,385	0.02%
2019/01/17	1	25.75	5	25.40	25.50	-4	4,385	-0.09%
2019/01/16	5	25.55	0	0.00	25.55	5	4,362	0.11%
2019/01/15	1	25.60	1	25.70	25.70	0	4,331	0.00%
2019/01/14	5	26.72	4	26.65	26.20	1	4,274	0.02%
2019/01/11	2	25.85	9	26.07	26.40	-7	4,041	-0.17%
2019/01/10	1	25.75	0	0.00	25.75	1	3,931	0.03%
2019/01/09	6	25.34	1	25.95	25.60	5	3,900	0.13%
2019/01/08	0	0.00	5	26.00	25.75	-5	3,825	-0.13%
2019/01/07	0	0.00	1	25.00	25.10	-1	3,713	-0.03%
2019/01/04	13	24.10	6	24.33	24.20	7	3,713	0.19%
2019/01/03	6	25.00	6	24.97	24.95	0	3,699	0.00%
2019/01/02	6	25.66	0	0.00	25.65	6	3,744	0.16%
2018/12/28	0	0.00	5	25.10	25.25	-5	3,649	-0.14%
2018/12/27	5	24.90	10	25.40	24.75	-5	3,635	-0.14%
2018/12/26	5	24.50	5	25.60	24.65	0	3,569	0.00%
2018/12/25	5	25.50	2	26.45	25.50	3	3,481	0.09%
2018/12/24	0	0.00	6	25.98	26.30	-6	3,306	-0.18%
2018/12/22	0	0.00	2	24.55	25.15	-2	3,061	-0.07%
2018/12/20	6	23.52	20	23.45	23.45	-14	3,039	-0.46%
2018/12/19	2	24.45	2	24.80	24.25	0	3,053	0.00%
2018/12/18	1	24.20	0	0.00	24.30	1	3,002	0.03%
2018/12/17	4	24.95	4	25.13	24.75	0	2,934	0.00%
2018/12/14	0	0.00	2	25.05	25.10	-2	2,794	-0.07%
2018/12/13	0	0.00	3	24.38	24.20	-3	2,719	-0.11%
2018/12/12	0	0.00	1	24.25	24.25	-1	2,699	-0.04%
2018/12/11	21	24.39	1	24.25	24.10	20	2,677	0.75%
2018/12/10	2	24.20	0	0.00	24.55	2	2,628	0.08%
2018/12/07	0	0.00	4	24.06	24.40	-4	2,518	-0.16%
2018/12/06	2	23.10	10	23.00	23.35	-8	2,449	-0.33%
2018/12/05	2	24.35	0	0.00	24.50	2	2,391	0.08%
2018/12/04	1	24.35	0	0.00	24.35	1	2,368	0.04%
2018/12/03	7.1	25.02	5	24.81	24.90	2.1	2,341	0.09%
2018/11/30	0	0.00	2	22.88	23.25	-2	2,190	-0.09%
2018/11/29	9	22.70	9	22.78	22.65	0	2,087	0.00%
2018/11/28	25	22.62	20	22.58	22.50	5	2,059	0.24%
2018/11/27	0	0.00	2	21.90	22.05	-2	2,185	-0.09%
2018/11/21	3	21.57	2	21.90	21.85	1	2,486	0.04%
2018/11/20	8	22.23	0	0.00	22.00	8	2,474	0.32%
2018/11/19	3	22.32	5	22.55	22.80	-2	2,428	-0.08%
2018/11/16	1	21.10	2	21.43	21.90	-1	2,370	-0.04%
2018/11/02	1	21.50	0	0.00	21.40	1	2,549	0.04%
2018/10/31	0	0.00	2	21.00	21.20	-2	2,543	-0.08%
2018/10/25	2	20.15	1	20.05	20.00	1	2,613	0.04%
2018/10/24	3	21.15	3	21.08	21.05	0	2,603	0.00%
2018/10/23	2	21.23	1	21.10	21.10	1	2,624	0.04%
2018/10/22	1	21.25	1	21.60	21.50	0	2,681	0.00%
2018/10/19	2	21.20	6	21.16	21.20	-4	2,714	-0.15%
2018/10/18	3	22.05	1	22.10	22.10	2	2,710	0.07%
2018/10/16	1	22.55	1	22.10	22.15	0	2,697	0.00%
2018/10/12	3	22.35	1	22.45	22.45	2	2,691	0.07%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/09	7	25.34	0	0.00	25.45	7	2,708	0.26%
2018/10/08	1	26.05	0	0.00	26.15	1	2,631	0.04%
2018/10/02	0.1	27.95	0	0.00	27.95	0.1	2,632	0.00%
2018/10/01	2	28.00	0	0.00	28.05	2	2,591	0.08%
2018/09/25	0.1	28.40	0	0.00	27.90	0.1	2,447	0.00%
2018/09/21	0	0.00	1	28.00	28.00	-1	2,424	-0.04%
2018/09/20	1	27.85	0	0.00	27.75	1	2,410	0.04%
2018/09/18	1	27.75	1	27.75	27.75	0	2,437	0.00%
2018/09/12	0	0.00	4	27.55	27.60	-4	2,485	-0.16%
2018/09/11	0	0.00	1	27.50	27.60	-1	2,653	-0.04%
2018/09/10	1	27.10	0	0.00	27.05	1	2,687	0.04%
2018/09/07	0	0.00	3	27.97	27.70	-3	2,691	-0.11%
2018/09/06	1	28.25	0	0.00	28.25	1	2,696	0.04%
2018/09/05	0.2	28.60	0	0.00	28.60	0.2	2,744	0.01%
2018/09/03	3	29.53	3	28.80	28.60	0	2,875	0.00%
2018/08/31	1	28.90	0	0.00	29.25	1	2,797	0.04%
2018/08/30	2	28.55	0	0.00	28.60	2	2,678	0.07%
2018/08/29	9	28.49	5	28.51	28.40	4	2,701	0.15%
2018/08/28	0	0.00	1	27.95	28.00	-1	2,668	-0.04%
2018/08/27	2	27.35	4	27.38	27.50	-2	2,956	-0.07%
2018/08/20	2	26.90	0	0.00	26.90	2	3,207	0.06%
2018/08/17	2	27.73	2	27.65	27.45	0	3,245	0.00%
2018/08/13	6	27.85	0	0.00	27.70	6	3,268	0.18%
2018/08/10	3	29.13	1	29.25	29.15	2	3,206	0.06%
2018/08/08	0	0.00	6	29.13	29.15	-6	3,105	-0.19%
2018/08/07	2	28.75	0	0.00	28.75	2	3,101	0.06%
2018/08/06	3	28.92	5	29.01	28.95	-2	3,107	-0.06%
2018/08/02	3	28.53	0	0.00	28.55	3	3,210	0.09%
2018/08/01	2	29.40	3	29.42	29.30	-1	3,200	-0.03%
2018/07/31	0	0.00	2	28.90	28.90	-2	3,125	-0.06%
2018/07/30	4	28.51	0	0.00	28.50	4	3,174	0.13%
2018/07/27	0	0.00	2	29.20	29.00	-2	3,150	-0.06%
2018/07/25	0	0.00	2	27.95	28.00	-2	3,050	-0.07%
2018/07/20	10	27.80	0	0.00	27.60	10	3,053	0.33%
2018/07/18	5	28.24	1	28.45	28.25	4	3,068	0.13%
2018/07/17	1	27.50	0	0.00	27.90	1	3,004	0.03%
2018/07/16	1	27.70	0	0.00	27.70	1	2,983	0.03%
2018/07/06	5	27.35	0	0.00	27.00	5	2,981	0.17%
2018/06/29	3	28.65	0	0.00	28.65	3	2,968	0.10%
2018/06/28	1	28.20	0	0.00	28.20	1	2,964	0.03%
2018/06/20	2	30.70	2	29.90	29.60	0	2,984	0.00%
2018/06/14	0	0.00	2	30.65	30.60	-2	2,873	-0.07%
2018/06/12	1	30.95	1	31.15	31.35	0	2,876	0.00%
2018/06/08	3	32.02	3	32.17	31.65	0	2,811	0.00%
2018/06/07	3	31.40	6	31.40	31.35	-3	2,678	-0.11%
2018/06/06	6	31.67	0	0.00	31.40	6	2,640	0.23%
2018/06/05	0	0.00	3	31.20	31.20	-3	2,628	-0.11%
2018/06/04	0	0.00	8	31.99	31.65	-8	2,549	-0.31%
2018/06/01	1	30.45	6	30.37	30.30	-5	2,257	-0.22%
2018/05/25	1	29.50	1	29.85	29.50	0	2,242	0.00%
2018/05/22	0	0.00	1	29.15	29.25	-1	2,352	-0.04%
2018/05/21	0	0.00	1	29.00	29.15	-1	2,324	-0.04%
2018/05/16	0	0.00	1	28.20	27.90	-1	2,346	-0.04%
2018/05/14	0	0.00	2	28.00	27.95	-2	2,503	-0.08%
2018/04/30	1	26.65	0	0.00	27.05	1	2,888	0.03%
2018/04/19	0	0.00	1	28.10	28.00	-1	3,007	-0.03%
2018/04/13	2	28.75	0	0.00	28.70	2	3,268	0.06%
2018/04/10	0	0.00	2	28.90	28.90	-2	3,501	-0.06%
2018/04/03	1	29.05	0	0.00	29.00	1	3,846	0.03%
2018/04/02	6	29.69	10	29.60	29.30	-4	4,074	-0.10%
2018/03/30	10	30.60	13	29.92	29.90	-3	4,279	-0.07%
2018/03/29	1	29.10	2	29.08	29.10	-1	4,356	-0.02%
2018/03/27	1	29.55	0	0.00	29.45	1	4,517	0.02%
2018/03/23	3	29.23	0	0.00	29.00	3	4,671	0.06%
2018/03/22	2	30.95	0	0.00	30.30	2	4,828	0.04%
2018/03/14	0	0.00	10	30.60	30.70	-10	5,500	-0.18%
2018/03/13	1	30.20	0	0.00	30.20	1	5,568	0.02%
2018/03/09	2	30.30	3	29.90	29.80	-1	5,995	-0.02%
2018/03/08	0	0.00	1	29.75	29.70	-1	6,287	-0.02%
2018/03/02	0	0.00	5	29.60	29.70	-5	8,532	-0.06%
2018/02/27	6	30.14	5	29.65	29.55	1	9,780	0.01%
2018/02/26	3	29.40	0	0.00	29.25	3	10,582	0.03%
2018/02/23	0	0.00	12	28.78	29.70	-12	11,142	-0.11%
2018/02/21	1	28.10	0	0.00	28.10	1	11,123	0.01%
2018/02/08	0	0.00	1	27.40	27.30	-1	11,187	-0.01%
2018/02/06	1	27.00	20	28.80	27.00	-19	11,193	-0.17%
2018/02/05	3	29.68	0	0.00	29.85	3	11,112	0.03%
2018/02/02	0	0.00	1	30.40	30.30	-1	11,130	-0.01%
2018/01/31	5	30.82	2	30.80	30.95	3	11,212	0.03%
2018/01/30	1	30.30	0	0.00	30.20	1	11,213	0.01%
2018/01/29	1	30.85	0	0.00	30.90	1	11,289	0.01%
2018/01/26	21	31.90	1	32.20	31.60	20	11,299	0.18%
2018/01/25	10	31.25	0	0.00	31.00	10	11,107	0.09%
2018/01/18	0	0.00	2	30.50	30.30	-2	11,552	-0.02%
2018/01/17	0	0.00	11	30.75	30.60	-11	11,573	-0.10%
2018/01/12	2	30.35	2	30.70	30.65	0	11,600	0.00%
2018/01/11	1	29.85	1	29.90	29.90	0	11,760	0.00%
2018/01/09	0	0.00	1	31.20	31.30	-1	11,798	-0.01%
2018/01/08	1	31.15	0	0.00	31.00	1	11,802	0.01%
2018/01/05	0	0.00	0.1	32.20	32.30	-0.1	11,729	0.00%
2018/01/04	0.1	32.05	6	32.20	32.20	-5.9	11,692	-0.05%
2018/01/03	2	32.80	7	33.12	32.55	-5	11,661	-0.04%