奇鋐 (3017)-日盛-復興券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股▲1.42%
1331人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	5	143.90	5	142.90	144.50	0	7,470	0.00%
2023/04/06	1	142.00	1	142.00	142.00	0	7,388	0.00%
2023/03/30	3	143.00	4	141.88	142.00	-1	7,269	-0.01%
2023/03/29	8	143.19	9	144.22	142.50	-1	7,205	-0.01%
2023/03/28	8.3	142.86	3	143.33	142.00	5.3	6,912	0.08%
2023/03/27	7	147.57	6	149.00	148.50	1	6,662	0.02%
2023/03/23	25	140.08	27.2	139.83	138.50	-2.2	6,175	-0.04%
2023/03/22	136.2	132.28	135	131.77	136.50	1.2	5,757	0.02%	大買/大賣/
2023/03/21	16	121.03	12	126.50	126.50	4	5,149	0.08%
2023/03/20	16	119.59	1	119.00	119.00	15	4,971	0.30%
2023/03/17	1	116.00	1	115.50	115.50	0	4,812	0.00%
2023/03/16	0.1	116.50	0	0.00	115.00	0.1	4,838	0.00%
2023/03/15	1	112.00	1	115.00	114.50	0	5,047	0.00%
2023/03/13	0	0.00	5	112.50	112.50	-5	5,747	-0.09%
2023/03/10	35	115.21	0	0.00	113.50	35	5,772	0.61%
2023/03/03	2	119.00	5	119.50	118.50	-3	5,809	-0.05%
2023/03/01	2	116.00	2	117.75	119.00	0	6,022	0.00%
2023/02/24	1.1	120.09	4	121.75	120.50	-2.9	6,042	-0.05%
2023/02/23	0	0.00	3	116.33	116.50	-3	5,673	-0.05%
2023/02/22	2	113.50	1	113.00	115.00	1	5,678	0.02%
2023/02/21	1	116.00	0	0.00	115.00	1	5,652	0.02%
2023/02/20	2	115.00	0	0.00	114.50	2	5,686	0.04%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/15	0	0.00	1.1	116.36	115.00	-1.1	5,991	-0.02%
2023/02/14	1	115.50	0	0.00	115.50	1	5,955	0.02%
2023/02/10	4	115.00	14	116.93	115.50	-10	5,934	-0.17%
2023/02/09	3	116.00	6	116.25	116.00	-3	5,894	-0.05%
2023/02/08	2	113.75	2	115.25	115.00	0	5,839	0.00%
2023/02/07	1	109.50	1	110.50	110.50	0	5,763	0.00%
2023/02/06	4	110.25	1	111.50	111.50	3	5,778	0.05%
2023/02/03	1	111.00	11	112.00	112.00	-10	5,698	-0.18%
2023/02/02	3	110.00	0	0.00	112.00	3	5,683	0.05%
2023/02/01	6.1	106.47	2	108.00	107.50	4.1	5,661	0.07%
2023/01/31	2	106.25	0	0.00	106.00	2	5,633	0.04%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/28	0	0.00	1	109.00	108.50	-1	7,231	-0.01%
2022/12/23	10	111.00	0	0.00	111.00	10	7,421	0.13%
2022/12/22	0	0.00	10	113.00	113.00	-10	7,479	-0.13%
2022/12/20	0	0.00	30	111.50	111.50	-30	7,465	-0.40%
2022/12/16	0	0.00	1	116.50	115.00	-1	7,354	-0.01%
2022/12/15	1	117.50	0	0.00	116.50	1	7,274	0.01%
2022/12/14	4	116.00	0	0.00	116.00	4	7,307	0.05%
2022/12/13	30	115.43	0	0.00	114.00	30	7,378	0.41%
2022/12/12	1	116.00	0	0.00	114.50	1	7,364	0.01%
2022/12/09	20	115.00	20	113.25	115.50	0	7,331	0.00%
2022/12/07	12	114.33	2	114.00	112.50	10	7,291	0.14%
2022/12/06	4	126.00	6	125.33	124.00	-2	7,067	-0.03%
2022/12/05	49	122.44	58	122.95	127.00	-9	6,830	-0.13%
2022/12/02	0	0.00	12	116.67	115.50	-12	6,412	-0.19%
2022/12/01	0	0.00	8	114.13	114.50	-8	6,418	-0.12%
2022/11/30	20	112.50	1	113.50	113.00	19	6,380	0.30%
2022/11/24	13	109.69	3	109.00	111.00	10	6,331	0.16%
2022/11/23	0	0.00	4	109.63	110.00	-4	6,288	-0.06%
2022/11/22	2	106.25	6	105.17	106.00	-4	6,203	-0.06%
2022/11/18	0.1	102.50	0	0.00	102.00	0.1	6,164	0.00%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	2	101.75	0	0.00	102.00	2	6,146	0.03%
2022/11/15	15	102.37	4	102.50	102.00	11	6,109	0.18%
2022/11/14	26	104.46	21	107.40	104.50	5	6,180	0.08%
2022/11/11	1	111.00	12	110.79	110.00	-11	6,032	-0.18%
2022/11/10	3	107.17	0	0.00	106.00	3	5,932	0.05%
2022/11/07	2	106.25	3	108.17	107.50	-1	6,090	-0.02%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	1	104.00	104.00	-1	6,677	-0.01%
2022/11/01	2	102.25	0	0.00	102.50	2	6,835	0.03%
2022/10/31	1	103.50	1	102.00	102.00	0	7,005	0.00%
2022/10/27	3	99.10	1	97.00	99.90	2	7,025	0.03%
2022/10/26	1	93.30	0	0.00	93.60	1	6,961	0.01%
2022/10/18	1	100.00	1	103.50	101.50	0	7,728	0.00%
2022/10/17	3	100.07	0	0.00	101.50	3	7,676	0.04%
2022/10/14	0	0.00	2	106.50	105.00	-2	7,668	-0.03%
2022/10/13	0	0.00	2	108.00	103.50	-2	7,679	-0.03%
2022/10/12	2	107.00	3	104.17	107.00	-1	7,677	-0.01%
2022/10/11	4	107.50	3	107.00	104.00	1	7,667	0.01%
2022/10/07	4	111.88	0	0.00	110.50	4	7,651	0.05%
2022/10/06	5	113.40	1	115.50	116.00	4	7,630	0.05%
2022/10/05	4	120.75	1	120.50	119.50	3	7,570	0.04%
2022/10/04	2	110.50	3	112.17	114.00	-1	7,428	-0.01%
2022/10/03	1	107.00	1	108.50	108.00	0	7,618	0.00%
2022/09/30	1	108.00	0	0.00	111.50	1	7,715	0.01%
2022/09/29	0	0.00	2	110.75	108.00	-2	7,874	-0.03%
2022/09/28	4	110.13	2	109.50	109.00	2	7,978	0.03%
2022/09/26	0	0.00	1	111.50	111.00	-1	8,022	-0.01%
2022/09/23	0	0.00	1	116.50	115.50	-1	8,156	-0.01%
2022/09/22	1	114.50	0.3	116.00	115.00	0.7	8,172	0.01%
2022/09/21	0	0.00	2	117.75	116.00	-2	8,174	-0.02%
2022/09/20	2	114.75	4	116.50	117.00	-2	8,159	-0.02%
2022/09/14	0	0.00	3	113.50	113.50	-3	8,289	-0.04%
2022/09/13	4	114.38	1	115.50	113.00	3	8,435	0.04%
2022/09/12	0	0.00	2	110.75	112.00	-2	8,485	-0.02%
2022/09/08	2	106.00	1	108.00	107.50	1	8,486	0.01%
2022/09/07	0	0.00	1	106.00	105.50	-1	8,494	-0.01%
2022/09/05	0	0.00	0	105.50	103.50	0	8,586	0.00%
2022/09/01	1	105.00	0	0.00	105.50	1	8,692	0.01%
2022/08/31	1	108.50	0	0.00	108.50	1	8,743	0.01%
2022/08/30	1	108.00	0	0.00	107.50	1	8,780	0.01%
2022/08/26	1	112.00	1	113.00	113.00	0	8,986	0.00%
2022/08/25	1	113.50	0	0.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	3	117.50	117.50	-3	9,067	-0.03%
2022/08/19	23	117.87	20	121.50	117.00	3	9,415	0.03%
2022/08/18	1	119.50	0	0.00	119.50	1	9,735	0.01%
2022/08/16	0	0.00	1	121.50	119.00	-1	10,639	-0.01%
2022/08/15	2	120.25	15	119.33	119.50	-13	10,651	-0.12%
2022/08/12	2	114.00	6	117.08	117.50	-4	10,695	-0.04%
2022/08/11	5	113.00	0	0.00	114.50	5	10,707	0.05%
2022/08/10	7	115.64	2	112.75	112.50	5	10,693	0.05%
2022/08/09	0	0.00	5	119.80	119.00	-5	10,339	-0.05%
2022/08/08	13	116.65	5	117.20	118.00	8	10,169	0.08%
2022/08/05	6	111.83	1	111.50	112.50	5	10,008	0.05%
2022/07/29	1	118.00	0	0.00	118.00	1	9,828	0.01%
2022/07/27	1	115.00	3	114.17	116.00	-2	9,627	-0.02%
2022/07/26	3	113.00	7	113.43	114.00	-4	9,545	-0.04%
2022/07/25	1	113.00	11	112.09	112.50	-10	9,366	-0.11%
2022/07/21	0	0.00	1	103.00	105.50	-1	9,142	-0.01%
2022/07/20	1	106.50	1	108.00	105.00	0	9,118	0.00%
2022/07/19	0	0.00	1	106.00	105.00	-1	9,191	-0.01%
2022/07/18	1	103.50	1	103.50	104.00	0	9,222	0.00%
2022/07/15	0	100.00	0	0.00	101.00	0	9,329	0.00%
2022/07/14	20	100.50	21	99.17	101.00	-1	9,371	-0.01%
2022/07/11	1	98.80	0	0.00	98.40	1	9,361	0.01%
2022/07/08	0	0.00	2	96.10	96.10	-2	9,174	-0.02%
2022/07/04	0	0.00	1	86.50	85.30	-1	9,143	-0.01%
2022/06/30	1	94.00	6	93.40	93.10	-5	9,079	-0.06%
2022/06/23	2	94.75	1	93.90	93.90	1	10,989	0.01%
2022/06/22	0	0.00	13	95.25	92.60	-13	11,371	-0.11%
2022/06/21	3	98.37	3	98.20	98.10	0	11,436	0.00%
2022/06/20	4.2	100.96	2	98.95	98.00	2.2	11,817	0.02%
2022/06/17	1	102.50	1	103.00	103.00	0	12,397	0.00%
2022/06/16	1	106.00	1	108.00	103.50	0	12,956	0.00%
2022/06/13	2	102.25	1	103.00	106.00	1	13,810	0.01%
2022/06/09	2	104.75	0	0.00	105.00	2	14,408	0.01%
2022/06/08	11	107.45	0	0.00	107.50	11	14,810	0.07%
2022/06/07	7.2	106.63	4	107.50	108.00	3.2	15,523	0.02%
2022/06/06	1	111.00	2	111.25	111.00	-1	15,767	-0.01%
2022/06/02	1	113.50	0	0.00	112.00	1	16,055	0.01%
2022/06/01	1	113.50	1	112.50	112.50	0	16,225	0.00%
2022/05/31	0	0.00	1	113.00	113.00	-1	16,439	-0.01%
2022/05/27	3	114.00	1	116.00	113.50	2	16,680	0.01%
2022/05/26	4	118.13	2	117.75	117.00	2	16,551	0.01%
2022/05/25	5	116.80	9	117.56	118.00	-4	16,330	-0.02%
2022/05/24	68	112.96	61	113.68	109.00	7	16,110	0.04%
2022/05/23	0	0.00	3	112.00	112.00	-3	16,307	-0.02%
2022/05/20	2	109.75	2	110.00	109.50	0	16,605	0.00%
2022/05/19	2	110.25	37	108.08	111.00	-35	16,725	-0.21%
2022/05/18	1	109.00	19	109.11	109.00	-18	17,036	-0.11%
2022/05/17	52	105.01	1	105.00	105.00	51	17,376	0.29%
2022/05/16	1	105.00	0	105.50	104.50	1	17,465	0.01%
2022/05/13	0	0.00	3	105.17	105.00	-3	17,601	-0.02%
2022/05/12	2	102.25	0	0.00	102.00	2	17,747	0.01%
2022/05/11	2	104.00	0	0.00	103.50	2	18,072	0.01%
2022/05/10	0	0.00	4	104.50	105.50	-4	18,149	-0.02%
2022/05/09	3	101.67	1	102.48	101.00	2	18,376	0.01%
2022/05/06	0	105.50	1	105.50	105.50	-1	18,654	-0.01%
2022/05/05	2	108.24	2	109.25	108.00	0	18,938	0.00%
2022/05/04	1	104.50	0	0.00	105.00	1	19,012	0.01%
2022/05/03	1	105.00	0	0.00	106.00	1	19,277	0.01%
2022/04/28	1	104.00	1	103.50	103.50	0	20,507	0.00%
2022/04/27	5	98.40	1	102.50	104.00	4	21,072	0.02%
2022/04/26	5	104.51	0	0.00	103.00	5	21,428	0.02%
2022/04/25	5	104.00	0	0.00	105.00	5	21,669	0.02%
2022/04/22	6	107.42	0	0.00	107.00	6	21,647	0.03%
2022/04/21	5	112.30	6	111.33	113.50	-1	21,616	0.00%
2022/04/20	1	108.00	0	0.00	107.50	1	21,379	0.00%
2022/04/19	1	108.50	9	107.83	106.00	-8	21,257	-0.04%
2022/04/18	1	104.00	0.2	104.00	103.50	0.8	20,999	0.00%
2022/04/15	2	104.75	16	107.66	104.50	-14	20,972	-0.07%
2022/04/14	1	107.00	1	105.50	108.00	0	20,931	0.00%
2022/04/13	2	106.00	0	0.00	105.50	2	20,946	0.01%
2022/04/11	3	105.33	3	108.00	106.50	0	20,947	0.00%
2022/04/08	1	111.50	1	112.00	112.00	0	20,789	0.00%
2022/04/07	11	114.27	8	113.56	111.00	3	20,651	0.01%
2022/04/06	8	114.56	9	112.89	113.00	-1	20,526	0.00%
2022/04/01	10	114.40	6	114.00	114.50	4	20,440	0.02%
2022/03/31	12	118.63	7	118.14	116.50	5	20,269	0.02%
2022/03/30	23	121.33	24	123.23	117.00	-1	19,995	-0.01%
2022/03/29	2	120.25	5	119.60	116.50	-3	19,004	-0.02%
2022/03/28	15	117.43	15	117.37	119.00	0	18,706	0.00%
2022/03/25	6	114.42	16	114.69	117.00	-10	18,350	-0.05%
2022/03/24	1	112.00	4	114.25	111.50	-3	17,934	-0.02%
2022/03/23	26	116.92	14	115.32	115.00	12	17,788	0.07%
2022/03/22	13	116.35	30	116.40	118.00	-17	17,269	-0.10%
2022/03/21	17	109.94	11	111.91	112.50	6	16,587	0.04%
2022/03/18	6	110.67	6	110.50	110.00	0	15,987	0.00%
2022/03/17	6	106.25	7	107.00	106.50	-1	15,551	-0.01%
2022/03/16	22	105.73	12	106.54	106.00	10	15,400	0.06%
2022/03/15	9	112.22	24	108.58	106.00	-15	15,788	-0.10%
2022/03/14	5	120.70	5	121.10	117.00	0	15,461	0.00%
2022/03/11	5	121.90	32	121.63	122.50	-27	15,218	-0.18%
2022/03/10	26	119.48	49	120.41	119.50	-23	14,819	-0.16%
2022/03/09	52	114.87	21	113.29	116.00	31	14,134	0.22%
2022/03/08	2	108.25	41	105.95	105.50	-39	13,742	-0.28%
2022/03/07	17	107.38	4	107.25	105.50	13	13,508	0.10%
2022/03/04	4	113.75	14	113.61	113.00	-10	13,440	-0.07%
2022/03/03	12	108.33	55	111.19	112.00	-43	13,288	-0.32%
2022/03/02	27	108.31	7	108.86	108.50	20	13,178	0.15%
2022/03/01	33	110.08	21	113.43	111.00	12	13,077	0.09%
2022/02/25	28	111.23	4	112.25	110.00	24	13,177	0.18%
2022/02/24	25	110.92	22	112.20	113.00	3	13,279	0.02%
2022/02/23	37	114.20	106	114.59	114.50	-69	13,465	-0.51%	大賣/
2022/02/22	4	109.13	3	111.50	110.00	1	13,330	0.01%
2022/02/21	75	110.87	2	109.50	110.00	73	13,121	0.56%
2022/02/18	15	110.63	15	110.77	114.00	0	12,934	0.00%
2022/02/17	2	110.25	5	110.90	112.50	-3	12,625	-0.02%
2022/02/16	2	103.50	1	103.50	103.00	1	12,365	0.01%
2022/02/15	4	104.88	3	105.17	103.00	1	12,811	0.01%
2022/02/14	3	105.83	3	106.00	105.50	0	13,044	0.00%
2022/02/11	7	106.50	5	106.80	106.00	2	13,289	0.02%
2022/02/10	6	104.17	8	105.13	104.00	-2	13,683	-0.01%
2022/02/09	7	103.79	6	103.42	106.00	1	13,551	0.01%
2022/02/08	42	98.59	24	99.23	101.50	18	13,291	0.14%
2022/02/07	6	93.08	3	93.90	95.40	3	12,990	0.02%
2022/01/26	29	91.73	30	92.27	92.80	-1	12,748	-0.01%
2022/01/25	19	93.71	19	92.44	92.30	0	12,853	0.00%
2022/01/24	26	97.97	20	96.83	95.00	6	12,721	0.05%
2022/01/21	25	99.56	47	99.63	99.20	-22	12,384	-0.18%
2022/01/20	101	95.89	94	96.11	98.00	7	11,863	0.06%	大買/
2022/01/19	7	93.99	25	94.94	95.70	-18	11,540	-0.16%
2022/01/18	13	91.68	18	91.61	91.20	-5	11,474	-0.04%
2022/01/17	7	85.33	13	87.00	89.20	-6	11,991	-0.05%
2022/01/14	17	84.54	1	83.10	83.90	16	13,041	0.12%
2022/01/13	1	85.90	0	0.00	86.10	1	13,178	0.01%
2022/01/12	1	86.20	0	0.00	87.00	1	13,220	0.01%
2022/01/10	1	87.30	0	0.00	87.40	1	13,273	0.01%
2022/01/07	2	86.75	1	88.70	86.30	1	13,285	0.01%
2022/01/06	1	88.10	1	88.80	89.50	0	13,263	0.00%
2022/01/05	1	89.50	14	90.16	90.20	-13	13,306	-0.10%
2022/01/03	1	88.80	4	89.68	89.00	-3	13,260	-0.02%
2021/12/30	0	0.00	1.1	88.14	88.20	-1.1	13,268	-0.01%
2021/12/29	0	0.00	1	88.80	88.70	-1	13,371	-0.01%
2021/12/28	20	87.85	0	0.00	87.70	20	13,504	0.15%
2021/12/23	1	87.40	5	88.00	87.00	-4	14,098	-0.03%
2021/12/22	6	86.72	1	87.10	87.10	5	14,289	0.03%
2021/12/21	5	86.30	10	85.69	86.00	-5	14,801	-0.03%
2021/12/20	1	85.30	1	85.10	85.10	0	15,089	0.00%
2021/12/17	0	0.00	1	87.10	86.90	-1	15,701	-0.01%
2021/12/16	2	87.90	10	88.23	89.20	-8	16,278	-0.05%
2021/12/15	6	87.17	11	86.93	86.70	-5	16,645	-0.03%
2021/12/14	33	87.09	250	87.02	87.00	-217	16,959	-1.28%	大賣/鉅額交易
2021/12/13	0	0.00	5	89.30	89.10	-5	17,018	-0.03%
2021/12/10	1	87.20	1	88.10	87.80	0	16,987	0.00%
2021/12/09	288	92.05	37	93.53	88.70	251	16,870	1.49%	大買/鉅額交易
2021/12/08	6	89.17	7	89.19	89.30	-1	16,151	-0.01%
2021/12/07	2	88.55	5	88.54	87.60	-3	16,191	-0.02%
2021/12/06	4	88.35	10	88.75	89.20	-6	16,177	-0.04%
2021/12/03	0	0.00	1	87.90	87.70	-1	16,217	-0.01%
2021/12/02	1	87.10	0	0.00	86.00	1	16,447	0.01%
2021/12/01	5	88.76	7	88.79	88.50	-2	16,551	-0.01%
2021/11/30	8	89.03	11	88.38	88.40	-3	16,673	-0.02%
2021/11/29	1	83.60	8	85.78	86.50	-7	16,724	-0.04%
2021/11/26	12	85.83	15	85.25	85.40	-3	16,819	-0.02%
2021/11/25	2	85.85	22	86.08	85.80	-20	16,717	-0.12%
2021/11/24	7	88.13	4	88.88	87.30	3	16,584	0.02%
2021/11/23	21	89.19	26	89.76	89.50	-5	16,358	-0.03%
2021/11/22	51	88.52	48	88.79	88.40	3	15,994	0.02%
2021/11/19	18	87.33	22	87.80	87.60	-4	15,509	-0.03%
2021/11/18	21	84.18	21	84.00	83.50	0	15,085	0.00%
2021/11/17	2	82.15	4	82.53	82.50	-2	14,939	-0.01%
2021/11/16	1	81.50	3	81.97	82.00	-2	14,907	-0.01%
2021/11/15	6	81.60	2	81.05	81.20	4	14,880	0.03%
2021/11/12	22	82.15	9	83.28	81.50	13	14,743	0.09%
2021/11/11	13	90.40	16	89.28	89.40	-3	14,245	-0.02%
2021/11/10	40	87.66	37	87.67	88.40	3	14,017	0.02%
2021/11/09	8	85.74	26	84.74	87.50	-18	13,647	-0.13%
2021/11/08	0	0.00	9	80.00	80.40	-9	12,955	-0.07%
2021/11/05	19	79.94	7	80.13	80.90	12	13,030	0.09%
2021/11/04	2	80.40	3	80.40	80.10	-1	13,254	-0.01%
2021/11/03	1	80.60	5	81.16	81.30	-4	13,560	-0.03%
2021/11/02	24	81.99	9	81.94	80.20	15	13,624	0.11%
2021/11/01	3	82.37	5	82.46	82.20	-2	13,410	-0.01%
2021/10/29	12	82.17	8	82.23	82.90	4	13,341	0.03%
2021/10/28	26	82.42	22.1	82.41	81.00	3.9	13,297	0.03%
2021/10/27	3	81.47	11	81.15	82.10	-8	13,022	-0.06%
2021/10/26	9.1	81.41	31	81.81	82.10	-22	12,753	-0.17%
2021/10/25	35.1	84.67	36	84.68	84.30	-1	12,388	-0.01%
2021/10/22	22	83.04	27	82.98	85.00	-5	11,636	-0.04%
2021/10/21	7	77.79	7	77.84	77.30	0	10,514	0.00%
2021/10/20	3	75.70	0	0.00	75.50	3	10,320	0.03%
2021/10/19	2	75.20	3	75.30	75.60	-1	10,344	-0.01%
2021/10/18	0	0.00	5	73.26	73.10	-5	10,344	-0.05%
2021/10/13	3	73.73	5	74.16	71.80	-2	10,700	-0.02%
2021/10/12	2	74.45	0	0.00	73.00	2	10,765	0.02%
2021/10/08	0	0.00	2	76.00	75.90	-2	10,816	-0.02%
2021/10/07	4	75.25	2	76.05	76.50	2	10,886	0.02%
2021/10/06	7	74.99	3	74.37	73.80	4	11,078	0.04%
2021/10/05	6	73.93	2	75.30	75.60	4	11,232	0.04%
2021/10/04	7	73.97	11	74.63	73.60	-4	11,267	-0.04%
2021/10/01	12	74.76	5	73.88	73.60	7	11,609	0.06%
2021/09/30	9	78.80	0	0.00	79.20	9	11,868	0.08%
2021/09/29	14	79.24	5	80.00	79.00	9	11,895	0.08%
2021/09/28	10	81.98	3	81.93	79.80	7	11,976	0.06%
2021/09/27	6	84.10	2	84.30	84.30	4	11,730	0.03%
2021/09/24	15	82.25	19	83.49	83.70	-4	11,591	-0.03%
2021/09/23	6	81.73	3	82.00	83.30	3	11,156	0.03%
2021/09/22	2	79.15	12	79.83	79.80	-10	10,860	-0.09%
2021/09/17	5	77.54	10	78.08	78.80	-5	10,794	-0.05%
2021/09/16	0	0.00	1	75.90	76.30	-1	10,785	-0.01%
2021/09/15	2	74.50	1	73.90	73.90	1	11,133	0.01%
2021/09/14	1	74.80	0	0.00	74.70	1	11,581	0.01%
2021/09/13	1	74.70	11	74.58	74.30	-10	12,616	-0.08%
2021/09/10	0	0.00	10	76.80	75.30	-10	13,771	-0.07%
2021/09/09	1	75.10	1	74.80	75.10	0	14,436	0.00%
2021/09/08	22	74.28	2	73.50	73.50	20	14,454	0.14%
2021/09/07	8	76.30	4	77.05	76.60	4	14,388	0.03%
2021/09/06	0	0.00	2	76.75	76.40	-2	14,153	-0.01%
2021/09/03	5	76.00	9	76.22	75.30	-4	14,045	-0.03%
2021/09/02	3	74.53	9	74.67	74.90	-6	14,085	-0.04%
2021/09/01	3	72.30	10	73.17	73.10	-7	14,587	-0.05%
2021/08/27	2	68.95	0	0.00	69.00	2	15,842	0.01%
2021/08/26	3	70.10	2	69.80	69.80	1	15,894	0.01%
2021/08/25	3	70.03	0	0.00	70.50	3	16,004	0.02%
2021/08/24	7	69.47	5	69.44	69.80	2	16,100	0.01%
2021/08/23	2	71.70	2	72.20	72.40	0	16,291	0.00%
2021/08/20	2	70.35	4	71.10	70.90	-2	16,409	-0.01%
2021/08/19	2	69.80	1	69.80	69.80	1	16,604	0.01%
2021/08/18	1	67.90	1	68.90	70.70	0	16,603	0.00%
2021/08/17	24	68.52	24	68.92	67.80	0	16,693	0.00%
2021/08/16	27	69.31	40	69.34	69.50	-13	16,721	-0.08%
2021/08/13	38	71.79	38	72.23	71.00	0	16,674	0.00%
2021/08/12	64	72.70	63	73.01	72.50	1	16,647	0.01%
2021/08/11	1	72.20	0	0.00	72.30	1	16,658	0.01%
2021/08/10	15	73.02	3	72.40	73.00	12	16,637	0.07%
2021/08/09	1	77.90	1	80.50	76.80	0	16,444	0.00%
2021/08/06	10	78.00	0	0.00	79.40	10	16,208	0.06%
2021/08/05	2	76.40	2	76.40	76.80	0	16,215	0.00%
2021/08/04	5	78.16	1	78.00	77.80	4	16,376	0.02%
2021/08/03	2	76.60	16	77.08	77.70	-14	16,493	-0.08%
2021/08/02	4	74.65	2	74.65	75.00	2	16,477	0.01%
2021/07/30	5	74.00	2	73.80	75.20	3	16,684	0.02%
2021/07/29	3	74.57	0	0.00	74.90	3	16,839	0.02%
2021/07/28	0	0.00	3	73.57	74.80	-3	17,040	-0.02%
2021/07/27	0	0.00	2	75.30	75.10	-2	17,077	-0.01%
2021/07/26	0	0.00	2	76.00	75.60	-2	17,193	-0.01%
2021/07/23	1	76.20	16	74.56	74.80	-15	17,292	-0.09%
2021/07/22	2	75.50	7	75.91	75.00	-5	17,352	-0.03%
2021/07/21	25	76.35	23	76.54	74.60	2	17,580	0.01%
2021/07/20	31	75.11	31	75.21	75.30	0	17,663	0.00%
2021/07/19	10	78.75	39	78.50	77.70	-29	17,492	-0.17%
2021/07/16	5	79.36	7	79.00	79.30	-2	17,445	-0.01%
2021/07/15	6	79.58	2	79.10	79.10	4	17,289	0.02%
2021/07/14	5	80.00	7	80.46	80.50	-2	17,237	-0.01%
2021/07/13	57	81.26	15	80.65	79.80	42	17,153	0.24%
2021/07/12	9	78.68	10.2	79.23	79.00	-1.2	16,887	-0.01%
2021/07/09	8	81.46	8	80.38	80.40	0	16,634	0.00%
2021/07/08	30	82.76	23	83.55	82.70	7	16,545	0.04%
2021/07/07	19	80.49	24	80.92	82.10	-5	16,131	-0.03%
2021/07/06	19	78.37	12	78.86	77.60	7	15,659	0.04%
2021/07/05	15	79.81	14	79.94	79.00	1	15,786	0.01%
2021/07/02	11	78.13	16	78.64	78.70	-5	15,915	-0.03%
2021/07/01	26	79.79	27	80.10	79.50	-1	15,787	-0.01%
2021/06/30	45	80.98	38	81.30	80.70	7	15,668	0.04%
2021/06/29	41	81.04	38	81.38	81.00	3	15,594	0.02%
2021/06/28	55	80.63	73	80.12	81.10	-18	15,419	-0.12%
2021/06/25	54	81.51	55	81.87	80.70	-1	15,092	-0.01%
2021/06/24	9	83.60	11	83.81	82.30	-2	14,843	-0.01%
2021/06/23	55	81.96	41	82.19	82.00	14	14,480	0.10%
2021/06/22	71.1	83.35	41.1	83.92	82.00	30	14,077	0.21%
2021/06/21	62	78.24	56.3	79.32	82.00	5.8	13,136	0.04%
2021/06/18	16	74.60	31.4	75.19	77.20	-15.4	12,122	-0.13%
2021/06/17	0	0.00	2	70.70	70.70	-2	11,358	-0.02%
2021/06/16	5	70.52	0	0.00	69.90	5	11,289	0.04%
2021/06/15	2	69.65	0	0.00	70.90	2	11,253	0.02%
2021/06/11	4	71.45	0	0.00	70.30	4	11,191	0.04%
2021/06/10	15	70.81	7	71.64	71.60	8	11,122	0.07%
2021/06/09	40	72.67	11	72.27	71.10	29	10,849	0.27%
2021/06/08	41	75.84	46	76.01	75.20	-5	10,195	-0.05%
2021/06/07	9	72.69	3	72.03	72.00	6	9,144	0.07%
2021/06/04	2	70.70	50	72.00	70.30	-48	8,890	-0.54%
2021/06/03	0	0.00	51	72.00	72.70	-51	8,864	-0.58%
2021/06/02	0	0.00	1	71.50	71.60	-1	8,812	-0.01%
2021/06/01	3	73.87	0	0.00	72.40	3	8,693	0.03%
2021/05/31	10	73.67	24	73.44	73.40	-14	8,592	-0.16%
2021/05/28	2	70.70	16	71.75	71.60	-14	8,360	-0.17%
2021/05/27	100	70.80	9	70.37	70.30	91	8,232	1.11%
2021/05/26	3	67.60	0	0.00	68.60	3	8,139	0.04%
2021/05/25	0	0.00	11	68.65	68.00	-11	8,104	-0.14%
2021/05/24	3	66.40	4	65.45	66.70	-1	7,970	-0.01%
2021/05/21	2	63.90	2	64.65	64.90	0	7,908	0.00%
2021/05/20	2	61.65	2	61.35	60.90	0	7,816	0.00%
2021/05/19	4	61.33	2	60.80	62.20	2	7,825	0.03%
2021/05/18	8	60.59	4	61.40	61.70	4	7,774	0.05%
2021/05/17	6	57.82	8	56.63	57.00	-2	7,724	-0.03%
2021/05/14	8	60.13	8	61.96	60.30	0	7,623	0.00%
2021/05/13	11	58.74	10	57.08	58.30	1	7,523	0.01%
2021/05/12	1	57.50	7	59.23	57.60	-6	7,390	-0.08%
2021/05/11	9	65.81	0.1	62.90	63.80	8.9	7,200	0.12%
2021/05/10	10	68.53	10	68.82	69.20	0	7,016	0.00%
2021/05/07	5	69.76	11	70.45	69.90	-6	6,945	-0.09%
2021/05/06	0	0.00	16	71.05	69.30	-16	6,817	-0.23%
2021/05/05	15	70.30	1	71.00	69.20	14	6,649	0.21%
2021/05/04	1	65.10	0	0.00	67.60	1	6,458	0.02%
2021/05/03	5	69.22	6	69.30	68.10	-1	6,366	-0.02%
2021/04/29	15	70.84	12	70.88	71.20	3	6,258	0.05%
2021/04/28	9	71.51	6	71.60	71.70	3	6,246	0.05%
2021/04/27	6	71.23	14	70.62	70.50	-8	6,318	-0.13%
2021/04/26	2.2	69.64	3	69.87	69.60	-0.8	6,166	-0.01%
2021/04/23	1	66.00	0	0.00	66.60	1	6,249	0.02%
2021/04/22	5	67.60	0	0.00	66.60	5	6,534	0.08%
2021/04/21	10	69.30	5	68.90	69.10	5	7,234	0.07%
2021/04/20	4	68.85	5	69.64	69.90	-1	7,608	-0.01%
2021/04/19	6	68.37	0	0.00	69.20	6	7,852	0.08%
2021/04/16	4	68.00	0	0.00	68.40	4	7,881	0.05%
2021/04/14	1	69.00	0	0.00	67.80	1	8,175	0.01%
2021/04/13	1	69.00	0	0.00	69.10	1	8,190	0.01%
2021/04/12	2	69.95	0	0.00	68.70	2	8,233	0.02%
2021/04/09	9.1	70.56	0	0.00	69.50	9.1	8,411	0.11%
2021/04/08	3	70.57	19	71.65	72.40	-16	8,130	-0.20%
2021/04/06	2	67.45	0	0.00	67.70	2	7,634	0.03%
2021/03/29	8	66.99	1	66.70	66.50	7	7,363	0.10%
2021/03/26	2.1	67.95	0	0.00	67.20	2.1	7,317	0.03%
2021/03/25	1	67.20	0	0.00	67.20	1	7,256	0.01%
2021/03/24	4	67.05	3	66.40	66.20	1	7,234	0.01%
2021/03/23	1	67.50	2	66.60	67.80	-1	7,203	-0.01%
2021/03/22	0	0.00	1	65.70	65.50	-1	7,134	-0.01%
2021/03/17	1	64.50	1	64.60	64.40	0	7,289	0.00%
2021/03/16	3	63.73	0	0.00	63.80	3	7,470	0.04%
2021/03/08	3	64.10	4	63.10	63.20	-1	8,023	-0.01%
2021/02/26	1	67.30	3	68.07	66.40	-2	8,549	-0.02%
2021/02/25	7	67.63	0	0.00	66.90	7	8,558	0.08%
2021/02/24	0	0.00	2	67.90	66.80	-2	8,717	-0.02%
2021/02/23	2	67.65	0	0.00	68.20	2	9,257	0.02%
2021/02/22	3	68.63	0	0.00	68.70	3	9,584	0.03%
2021/02/04	1	65.00	0	0.00	64.30	1	12,974	0.01%
2021/02/03	4	65.83	1	66.00	65.40	3	13,374	0.02%
2021/02/02	5	66.00	0	0.00	65.90	5	13,777	0.04%
2021/01/29	0	0.00	1	67.20	65.90	-1	14,457	-0.01%
2021/01/28	1	66.40	6	66.53	66.10	-5	14,525	-0.03%
2021/01/27	0	0.00	12	68.08	68.80	-12	14,495	-0.08%
2021/01/26	3	69.57	0.2	69.90	68.30	2.8	14,520	0.02%
2021/01/25	0	0.00	2.6	69.72	69.60	-2.6	14,546	-0.02%
2021/01/22	2	69.65	0	0.00	70.20	2	14,602	0.01%
2021/01/21	1.8	69.00	3.8	70.19	69.30	-2	14,671	-0.01%
2021/01/20	5	70.76	1.2	72.23	68.20	3.8	14,673	0.03%
2021/01/19	17	74.05	1	74.60	72.90	16	14,604	0.11%
2021/01/18	6.1	74.19	2	74.20	73.50	4.1	14,768	0.03%
2021/01/15	13.4	74.22	8	74.34	74.70	5.4	14,622	0.04%
2021/01/14	9.1	74.22	19	74.79	75.50	-9.9	14,387	-0.07%
2021/01/13	15	69.93	22	70.41	71.00	-7	13,677	-0.05%
2021/01/12	2.1	68.07	12	68.78	68.10	-9.9	13,374	-0.07%
2021/01/08	7	68.01	1	68.60	67.90	6	13,389	0.04%
2021/01/07	0	0.00	11	65.41	65.40	-11	13,648	-0.08%
2021/01/06	3	64.30	8	65.73	64.30	-5	14,153	-0.04%
2021/01/05	5	65.50	0	0.00	65.70	5	14,123	0.04%
2021/01/04	6	64.78	20	66.25	67.50	-14	14,245	-0.10%
2020/12/31	3	66.23	0	0.00	66.10	3	14,178	0.02%
2020/12/30	6	66.57	0	0.00	66.50	6	14,273	0.04%
2020/12/29	4	67.03	2	67.50	67.00	2	14,523	0.01%
2020/12/28	5	66.92	0	0.00	66.80	5	14,671	0.03%
2020/12/23	1	66.40	0	0.00	67.60	1	15,581	0.01%
2020/12/22	2	66.60	1	66.60	66.10	1	16,127	0.01%
2020/12/21	5	66.60	0	0.00	66.70	5	16,746	0.03%
2020/12/16	1	67.10	2	67.10	67.10	-1	18,054	-0.01%
2020/12/15	20	68.30	0	0.00	67.10	20	18,176	0.11%
2020/12/14	2	68.65	9	69.89	69.40	-7	18,524	-0.04%
2020/12/11	1	69.20	0	0.00	69.00	1	18,674	0.01%
2020/12/10	8	69.01	3	69.57	69.00	5	18,797	0.03%
2020/12/09	6	71.72	3	71.33	71.40	3	18,740	0.02%
2020/12/08	5	72.38	14	72.54	72.70	-9	18,731	-0.05%
2020/12/07	4	70.53	1	70.20	70.70	3	18,804	0.02%
2020/12/04	7	71.26	5	71.60	71.00	2	18,833	0.01%
2020/12/03	5	71.46	8	71.75	71.90	-3	19,037	-0.02%
2020/12/02	4	72.55	0	0.00	72.20	4	19,184	0.02%
2020/12/01	3	72.10	1	73.70	72.50	2	19,539	0.01%
2020/11/30	4	74.33	3	74.10	73.90	1	19,890	0.01%
2020/11/27	4	74.70	6	74.45	75.00	-2	20,117	-0.01%
2020/11/26	1	74.80	0	0.00	74.80	1	20,501	0.00%
2020/11/25	1	76.10	0	0.00	74.90	1	21,382	0.00%
2020/11/24	13	76.71	44	76.36	76.50	-31	21,732	-0.14%
2020/11/23	3	76.60	7	76.83	77.20	-4	22,195	-0.02%
2020/11/20	48	78.53	11	77.37	76.50	37	22,460	0.16%
2020/11/19	1	77.40	10	77.00	77.00	-9	22,771	-0.04%
2020/11/18	0	0.00	2	75.55	75.60	-2	23,466	-0.01%
2020/11/17	6	75.25	9	74.66	73.90	-3	24,136	-0.01%
2020/11/16	36	76.56	38	76.98	77.30	-2	25,310	-0.01%
2020/11/13	47	76.76	29	76.69	74.90	18	25,493	0.07%
2020/11/12	34	75.76	46.3	74.87	77.00	-12.3	24,786	-0.05%
2020/11/11	21	70.63	14	71.05	70.00	7	24,383	0.03%
2020/11/10	8	72.69	9	71.56	71.80	-1	25,039	0.00%
2020/11/09	14	72.38	28	72.32	71.70	-14	25,864	-0.05%
2020/11/06	29	70.59	26	69.25	68.00	3	26,161	0.01%
2020/11/05	3	69.50	4	69.33	69.00	-1	26,226	0.00%
2020/11/04	6	66.78	9	67.27	68.40	-3	26,856	-0.01%
2020/11/03	0	0.00	9	67.23	67.30	-9	26,893	-0.03%
2020/11/02	5	66.10	0	0.00	66.10	5	26,996	0.02%
2020/10/30	4	67.38	1	67.40	67.30	3	27,133	0.01%
2020/10/29	2	66.30	3.4	66.97	68.00	-1.4	27,175	-0.01%
2020/10/28	5	68.12	1	69.10	68.10	4	27,176	0.01%
2020/10/27	38	70.46	33	70.61	70.10	5	27,215	0.02%
2020/10/26	87	71.37	81	71.43	70.70	6	27,195	0.02%
2020/10/22	3	68.10	4	67.33	68.00	-1	27,254	0.00%
2020/10/20	5	69.30	4	70.40	69.20	1	27,694	0.00%
2020/10/19	1	70.20	3	69.97	70.40	-2	28,158	-0.01%
2020/10/16	4	68.55	5	69.38	68.10	-1	28,794	0.00%
2020/10/15	8	71.01	159	71.35	70.00	-151	29,137	-0.52%	大賣/鉅額交易
2020/10/14	166	74.33	6	73.02	74.50	160	28,840	0.55%	大買/鉅額交易
2020/10/12	1	69.60	11	69.79	69.80	-10	29,228	-0.03%
2020/10/08	10	68.48	3	68.83	68.00	7	29,995	0.02%
2020/10/07	0	0.00	4	68.53	69.20	-4	30,206	-0.01%
2020/10/06	5	68.56	11	68.46	68.40	-6	30,579	-0.02%
2020/10/05	7	67.64	5	67.26	68.00	2	31,163	0.01%
2020/09/30	0	0.00	8	67.10	67.10	-8	31,334	-0.03%
2020/09/29	15	65.96	20	65.85	66.40	-5	31,472	-0.02%
2020/09/28	15	65.59	12	65.35	65.00	3	31,283	0.01%
2020/09/25	8	66.83	6	67.30	65.20	2	31,030	0.01%
2020/09/24	7	68.87	7	68.59	65.30	0	30,665	0.00%
2020/09/23	9	71.51	17	71.55	71.00	-8	30,315	-0.03%
2020/09/22	79	69.61	75	69.76	68.70	4	29,766	0.01%
2020/09/21	60	69.15	70	68.89	68.40	-10	29,502	-0.03%
2020/09/18	1	69.00	16	68.91	67.30	-15	29,308	-0.05%
2020/09/17	30	67.99	12	67.98	67.60	18	29,221	0.06%
2020/09/16	4	66.50	14	66.38	66.40	-10	28,932	-0.03%
2020/09/15	1	65.50	16	65.41	65.30	-15	28,897	-0.05%
2020/09/14	0	0.00	4	64.18	64.60	-4	28,820	-0.01%
2020/09/11	4	63.20	0	0.00	62.50	4	28,735	0.01%
2020/09/10	9	64.68	12	64.92	64.10	-3	28,654	-0.01%
2020/09/09	3	64.27	0	0.00	64.20	3	28,507	0.01%
2020/09/08	9.2	64.41	21	64.94	65.00	-11.8	28,407	-0.04%
2020/09/07	29	67.31	24	67.47	66.20	5	28,177	0.02%
2020/09/04	61	67.63	58	67.93	68.10	3	28,119	0.01%
2020/09/03	123	68.36	124	68.06	67.10	-1	27,748	0.00%	大買/大賣/
2020/09/02	16	67.93	6	67.55	67.80	10	27,642	0.04%
2020/09/01	35	67.86	43	67.76	67.20	-8	27,412	-0.03%
2020/08/31	77	68.94	82.1	68.91	70.20	-5.1	27,002	-0.02%
2020/08/28	15	65.49	6	64.97	64.60	9	26,195	0.03%
2020/08/27	9	67.87	29	68.33	67.40	-20	25,895	-0.08%
2020/08/26	30	67.87	13	67.92	67.70	17	25,662	0.07%
2020/08/25	147	67.03	156	67.33	68.50	-9	25,463	-0.04%	大買/大賣/
2020/08/24	94	65.58	84	65.55	64.70	10	24,705	0.04%
2020/08/21	15.2	62.69	43	61.13	63.80	-27.8	24,012	-0.12%
2020/08/20	98	61.53	66	60.72	58.50	32	23,083	0.14%
2020/08/19	53	59.34	52	60.17	62.90	1	21,579	0.00%
2020/08/18	10	56.81	6	56.82	57.20	4	20,906	0.02%
2020/08/17	20	57.64	60	56.98	56.50	-40	20,757	-0.19%
2020/08/14	38	55.92	165	55.90	56.60	-127	20,204	-0.63%	大賣/鉅額交易
2020/08/13	178	53.67	20	55.07	55.60	158	19,182	0.82%	大買/鉅額交易
2020/08/12	2	48.15	10	49.53	50.60	-8	18,005	-0.04%
2020/08/11	18	46.34	15	46.58	46.05	3	17,380	0.02%
2020/08/10	21	49.83	12	48.66	47.20	9	17,219	0.05%
2020/08/07	1	47.30	4	46.70	47.05	-3	16,564	-0.02%
2020/08/06	4	46.65	2	47.30	46.55	2	16,500	0.01%
2020/08/05	5	46.34	0	0.00	47.30	5	16,438	0.03%
2020/08/04	2	45.50	3	45.25	45.30	-1	16,386	-0.01%
2020/08/03	1	46.00	0	0.00	45.85	1	16,611	0.01%
2020/07/31	0	0.00	2	46.65	47.20	-2	16,589	-0.01%
2020/07/30	13	46.55	4	46.23	46.25	9	16,571	0.05%
2020/07/29	2	46.65	9	46.69	46.20	-7	16,763	-0.04%
2020/07/28	13.1	46.85	25	46.26	46.00	-12	16,880	-0.07%
2020/07/27	6	48.08	11	48.82	47.95	-5	16,831	-0.03%
2020/07/24	6	49.14	39	49.97	48.55	-33	16,843	-0.20%
2020/07/23	39	51.84	38	51.16	50.90	1	16,970	0.01%
2020/07/22	86	50.52	85	50.54	52.30	1	16,677	0.01%
2020/07/21	32	48.45	18	49.05	48.30	14	16,103	0.09%
2020/07/20	6	46.08	6	46.35	46.90	0	15,716	0.00%
2020/07/17	52	46.93	64	47.34	46.45	-12	15,672	-0.08%
2020/07/16	27	46.28	150	46.75	47.45	-123	15,488	-0.79%	大賣/鉅額交易
2020/07/15	165	45.94	50	46.68	45.20	115	15,185	0.76%	大買/鉅額交易
2020/07/14	6	45.18	4	44.89	45.00	2	14,389	0.01%
2020/07/13	27.5	44.51	50	44.41	45.40	-22.5	14,459	-0.16%
2020/07/10	59	44.24	46	43.72	42.00	13	14,131	0.09%
2020/07/09	9	42.88	13	42.89	43.15	-4	13,294	-0.03%
2020/07/08	53	41.60	16	42.38	42.60	37	12,977	0.29%
2020/07/07	2	41.05	1	40.75	40.60	1	12,567	0.01%
2020/07/06	3	41.45	0	0.00	41.35	3	12,500	0.02%
2020/07/03	3	41.33	10	40.91	40.85	-7	12,477	-0.06%
2020/07/02	19	42.42	12	41.93	41.85	7	12,472	0.06%
2020/07/01	7.5	42.55	30	42.44	42.45	-22.5	12,266	-0.18%
2020/06/30	4	41.54	3	41.62	41.75	1	12,036	0.01%
2020/06/29	8	40.76	2	40.85	40.75	6	11,980	0.05%
2020/06/24	6	40.98	4	40.95	40.95	2	11,969	0.02%
2020/06/23	4	41.68	11	41.94	41.25	-7	11,948	-0.06%
2020/06/22	10	41.59	0	0.00	41.25	10	11,901	0.08%
2020/06/19	20	41.70	11	41.84	41.35	9	11,909	0.08%
2020/06/18	0	0.00	16	41.00	41.40	-16	11,970	-0.13%
2020/06/16	2	40.65	0	0.00	40.70	2	12,087	0.02%
2020/06/12	16	38.75	0	0.00	39.30	16	12,463	0.13%
2020/06/11	0	0.00	1	39.65	39.75	-1	12,588	-0.01%
2020/06/10	0	0.00	5	40.97	41.70	-5	12,541	-0.04%
2020/06/09	11	42.36	13	41.15	41.00	-2	12,650	-0.02%
2020/06/08	6	41.08	2	41.35	40.85	4	12,472	0.03%
2020/06/05	2	40.85	0	0.00	40.90	2	12,897	0.02%
2020/06/04	19	40.80	10	42.22	40.85	9	13,067	0.07%
2020/06/03	16	42.02	16	42.13	42.10	0	13,037	0.00%
2020/06/02	10	41.65	19	41.34	41.70	-9	12,930	-0.07%
2020/06/01	6	40.03	8	40.21	40.55	-2	12,683	-0.02%
2020/05/28	32	38.74	22	38.83	38.60	10	12,399	0.08%
2020/05/26	3	38.07	6	38.07	37.90	-3	12,229	-0.02%
2020/05/25	8	36.70	7	36.82	37.55	1	12,468	0.01%
2020/05/22	4	37.81	6	38.35	37.35	-2	12,402	-0.02%
2020/05/21	4	39.01	2	38.98	39.50	2	12,280	0.02%
2020/05/20	2	37.60	0	0.00	37.80	2	12,207	0.02%
2020/05/19	1	37.35	4	37.31	37.20	-3	12,193	-0.02%
2020/05/18	4	37.31	4	37.29	36.95	0	12,157	0.00%
2020/05/15	7	39.31	3	39.85	38.40	4	12,003	0.03%
2020/05/14	10	40.04	8	40.34	39.15	2	11,890	0.02%
2020/05/13	1	40.15	4	40.50	40.55	-3	11,850	-0.03%
2020/05/12	3	40.43	23	40.55	40.55	-20	12,061	-0.17%
2020/05/11	3	40.77	3	41.18	40.85	0	12,049	0.00%
2020/05/08	10	41.22	3	40.90	40.70	7	11,921	0.06%
2020/05/07	2	41.75	7	41.73	41.95	-5	11,597	-0.04%
2020/05/06	11	41.55	5	41.65	41.50	6	11,546	0.05%
2020/05/05	38	42.68	16	42.53	42.00	22	11,485	0.19%
2020/05/04	7	41.28	32	41.30	41.80	-25	11,259	-0.22%
2020/04/30	24	40.66	21	40.77	40.80	3	11,025	0.03%
2020/04/29	24	40.29	23	40.45	40.30	1	10,904	0.01%
2020/04/28	82	40.00	78	39.79	39.75	4	10,784	0.04%
2020/04/27	2	38.40	2	38.45	38.65	0	10,366	0.00%
2020/04/24	0	0.00	3	36.95	37.30	-3	10,092	-0.03%
2020/04/23	10	36.82	8	37.04	36.60	2	9,900	0.02%
2020/04/22	7	35.41	24	36.45	36.95	-17	9,717	-0.17%
2020/04/21	26	36.43	17	37.05	35.70	9	9,526	0.09%
2020/04/20	5	36.81	185	36.74	37.50	-180	9,273	-1.94%	大賣/鉅額交易
2020/04/17	2	35.35	3	35.83	35.25	-1	9,003	-0.01%
2020/04/16	24	35.51	19	35.31	35.10	5	8,806	0.06%
2020/04/15	2	33.50	0	0.00	33.75	2	8,357	0.02%
2020/04/13	6	32.23	6	32.00	32.10	0	8,284	0.00%
2020/04/10	5	31.87	4	31.95	32.15	1	8,352	0.01%
2020/04/09	6	32.27	9	32.12	31.75	-3	8,484	-0.04%
2020/04/08	1	32.55	2	32.20	32.50	-1	8,949	-0.01%
2020/04/07	4	32.84	9	32.98	32.80	-5	8,900	-0.06%
2020/04/06	16	30.75	12	30.73	31.30	4	8,739	0.05%
2020/03/30	1	29.25	0	0.00	29.95	1	8,808	0.01%
2020/03/27	2	29.95	0	0.00	29.00	2	8,801	0.02%
2020/03/25	15	30.22	5	29.85	29.55	10	8,716	0.11%
2020/03/24	2	29.50	2	29.90	29.10	0	8,576	0.00%
2020/03/23	1	28.65	1	28.70	28.55	0	8,410	0.00%
2020/03/20	2	28.40	2	27.90	28.40	0	8,459	0.00%
2020/03/19	6	26.98	8	27.16	25.85	-2	8,513	-0.02%
2020/03/18	8	27.70	8	27.73	27.50	0	8,237	0.00%
2020/03/17	2	26.80	12	27.18	27.00	-10	8,057	-0.12%
2020/03/16	2	29.05	0	0.00	28.75	2	7,850	0.03%
2020/03/13	16	29.76	5	29.39	30.20	11	7,705	0.14%
2020/03/12	60	32.45	117	32.92	32.20	-57	7,463	-0.76%	大賣/
2020/03/11	67	35.96	13	35.72	34.50	54	7,255	0.74%
2020/03/10	7	32.70	29	33.90	35.15	-22	6,764	-0.33%
2020/03/09	11	33.34	1	33.00	32.45	10	6,540	0.15%
2020/03/06	4	34.20	5	34.45	34.45	-1	6,403	-0.02%
2020/03/05	0	0.00	11	34.14	34.10	-11	6,383	-0.17%
2020/03/04	5	32.60	0	0.00	32.95	5	6,317	0.08%
2020/03/02	2	32.63	1	32.50	32.55	1	6,250	0.02%
2020/02/27	19	34.42	20	33.74	33.00	-1	6,202	-0.02%
2020/02/26	12	34.24	55	35.02	34.80	-43	6,050	-0.71%
2020/02/25	20	32.75	1	32.30	33.60	19	5,733	0.33%
2020/02/24	20	32.83	1	32.90	33.00	19	5,674	0.33%
2020/02/21	10	34.05	0	0.00	33.80	10	5,650	0.18%
2020/02/20	6	34.58	2	34.45	34.45	4	5,563	0.07%
2020/02/18	0	0.00	20	34.90	34.80	-20	5,584	-0.36%
2020/02/17	1	34.55	41	34.60	34.55	-40	5,624	-0.71%
2020/02/14	6	34.97	5	35.03	34.95	1	5,613	0.02%
2020/02/13	16	35.87	9	35.59	35.00	7	5,576	0.13%
2020/02/12	19	33.23	15	33.75	33.80	4	5,354	0.07%
2020/02/11	0	0.00	1	33.40	33.55	-1	5,358	-0.02%
2020/02/10	3	32.90	3	32.70	33.20	0	5,433	0.00%
2020/02/07	21	33.15	3	33.12	33.05	18	5,485	0.33%
2020/02/06	1	34.15	1	33.70	34.00	0	5,502	0.00%
2020/02/05	5	33.20	5	33.46	33.75	0	5,462	0.00%
2020/02/04	5	33.93	3	33.47	34.00	2	5,462	0.04%
2020/02/03	0	0.00	23	31.06	32.45	-23	5,470	-0.42%
2020/01/31	15	34.77	10	33.37	34.15	5	5,387	0.09%
2020/01/30	59	36.12	0	0.00	36.00	59	5,441	1.08%
2020/01/17	41	39.83	0	0.00	39.75	41	5,642	0.73%
2020/01/16	110	39.98	0	0.00	40.00	110	5,792	1.90%	大買/鉅額交易
2020/01/14	5	40.05	2	40.15	40.10	3	6,268	0.05%
2020/01/13	0	0.00	5	39.80	39.70	-5	6,312	-0.08%
2020/01/10	7	39.14	1	39.60	39.15	6	6,470	0.09%
2020/01/08	1	39.80	0	0.00	39.20	1	6,725	0.01%
2020/01/07	6	39.57	0	0.00	39.65	6	6,833	0.09%
2020/01/06	11	40.13	3	40.00	39.90	8	7,035	0.11%
2020/01/03	3	41.92	43	41.38	41.25	-40	7,078	-0.57%
2020/01/02	85	43.35	68	43.41	42.75	17	7,238	0.23%
2019/12/31	3	41.65	2	41.35	41.65	1	7,322	0.01%
2019/12/27	2	41.90	2	41.35	41.35	0	7,669	0.00%
2019/12/26	5	42.29	10	42.31	42.00	-5	7,832	-0.06%
2019/12/25	3	41.75	12	41.72	41.70	-9	7,730	-0.12%
2019/12/24	0	0.00	2	41.45	41.65	-2	7,883	-0.03%
2019/12/23	5	41.47	0	0.00	41.25	5	7,908	0.06%
2019/12/20	5	41.50	0	0.00	41.15	5	7,907	0.06%
2019/12/17	7	41.39	6	40.83	40.50	1	8,126	0.01%
2019/12/16	9	40.93	11	40.96	41.00	-2	8,033	-0.02%
2019/12/13	11	39.60	0	0.00	39.20	11	7,981	0.14%
2019/12/12	2	40.03	1	40.35	39.90	1	8,314	0.01%
2019/12/11	5	40.15	0	0.00	40.00	5	8,393	0.06%
2019/12/10	2	40.25	0	0.00	40.10	2	8,477	0.02%
2019/12/06	1	40.00	0	0.00	39.95	1	8,664	0.01%
2019/12/03	0	0.00	10	38.90	39.50	-10	9,121	-0.11%
2019/12/02	2	38.68	4	38.93	39.00	-2	9,258	-0.02%
2019/11/29	4	40.18	4	40.08	39.65	0	9,350	0.00%
2019/11/28	2	39.85	2	39.78	39.65	0	9,492	0.00%
2019/11/27	0	0.00	3	39.93	39.90	-3	9,802	-0.03%
2019/11/26	1	39.95	0	0.00	39.95	1	9,948	0.01%
2019/11/21	1	40.15	1	39.80	40.05	0	10,597	0.00%
2019/11/20	3	40.15	3	40.18	40.15	0	10,987	0.00%
2019/11/19	1	40.70	1	40.65	40.75	0	11,840	0.00%
2019/11/18	6	40.82	6	40.87	40.50	0	12,219	0.00%
2019/11/15	2	40.80	2	40.78	40.95	0	12,525	0.00%
2019/11/14	2	39.90	6	40.02	40.10	-4	12,677	-0.03%
2019/11/12	1	40.80	1	40.60	41.05	0	13,248	0.00%
2019/11/08	0	0.00	6	40.95	41.55	-6	14,430	-0.04%
2019/11/07	0	0.00	1	40.80	41.05	-1	14,941	-0.01%
2019/11/06	14	42.54	7	42.74	42.00	7	15,631	0.04%
2019/11/05	12	42.50	4	42.39	42.75	8	15,919	0.05%
2019/11/04	11.5	42.03	14	42.10	41.75	-2.5	16,127	-0.02%
2019/11/01	5	41.47	5	41.31	41.55	0	16,260	0.00%
2019/10/31	7	41.81	0	0.00	41.70	7	16,596	0.04%
2019/10/30	5	42.61	5	42.43	42.55	0	17,041	0.00%
2019/10/29	11	42.80	25	41.59	41.95	-14	17,608	-0.08%
2019/10/25	19.2	43.79	6	43.90	43.35	13.2	18,774	0.07%
2019/10/24	3.3	43.27	10	43.61	44.10	-6.7	18,821	-0.04%
2019/10/23	11	43.30	8	43.68	43.00	3	19,290	0.02%
2019/10/22	7	43.90	4	43.85	43.70	3	20,332	0.01%
2019/10/21	4	43.20	2	43.03	43.15	2	20,961	0.01%
2019/10/18	5	43.17	6	43.51	43.30	-1	21,070	0.00%
2019/10/17	2	43.10	4	43.15	43.05	-2	21,110	-0.01%
2019/10/16	9.5	43.28	6	43.14	42.75	3.5	21,209	0.02%
2019/10/15	8	43.34	5	43.29	42.65	3	21,148	0.01%
2019/10/14	8	43.42	8	43.84	42.90	0	21,185	0.00%
2019/10/09	1	42.45	9	42.68	42.65	-8	21,276	-0.04%
2019/10/08	10	43.14	2	42.70	42.40	8	21,402	0.04%
2019/10/07	59	43.29	12	43.68	42.45	47	21,383	0.22%
2019/10/04	14	41.76	14	42.05	41.85	0	20,979	0.00%
2019/10/03	8	41.46	20	41.41	41.90	-12	21,015	-0.06%
2019/10/02	3.5	40.77	13	40.62	41.10	-9.5	21,005	-0.05%
2019/10/01	1	39.00	1	38.90	39.00	0	21,123	0.00%
2019/09/27	0	0.00	2	38.25	38.00	-2	21,298	-0.01%
2019/09/26	10	39.75	5	39.85	39.40	5	21,422	0.02%
2019/09/25	2	40.58	3	41.07	40.55	-1	21,920	0.00%
2019/09/24	2	41.23	1	42.10	41.10	1	22,596	0.00%
2019/09/23	1	41.50	3	41.58	41.45	-2	22,695	-0.01%
2019/09/20	9	41.39	14	41.61	41.45	-5	22,956	-0.02%
2019/09/19	3	40.83	0	0.00	40.80	3	23,402	0.01%
2019/09/18	26	41.04	17	40.46	40.85	9	23,695	0.04%
2019/09/17	34	41.93	82	41.85	40.70	-48	23,761	-0.20%
2019/09/16	4	42.60	6	42.67	42.55	-2	23,913	-0.01%
2019/09/12	7	42.87	16	42.88	42.85	-9	24,520	-0.04%
2019/09/11	7	42.37	30	42.65	42.45	-23	25,611	-0.09%
2019/09/10	4	42.23	4	42.16	42.00	0	25,918	0.00%
2019/09/09	10	42.77	8	43.46	42.65	2	25,965	0.01%
2019/09/06	19	42.99	21	43.14	43.25	-2	25,997	-0.01%
2019/09/05	44	42.49	3	42.63	42.30	41	25,903	0.16%
2019/09/04	1	41.65	2	41.98	42.15	-1	25,949	0.00%
2019/09/03	25	41.78	11	42.28	41.30	14	26,333	0.05%
2019/09/02	16	41.62	10	41.56	42.45	6	26,674	0.02%
2019/08/30	63	43.37	2	43.43	42.20	61	26,552	0.23%
2019/08/29	9	43.16	2	43.25	43.05	7	26,357	0.03%
2019/08/28	14	43.40	6	43.47	42.90	8	26,289	0.03%
2019/08/27	10	44.61	8	45.04	43.70	2	26,151	0.01%
2019/08/26	6	43.80	10	43.94	44.00	-4	26,124	-0.02%
2019/08/23	21	45.19	59	45.27	44.90	-38	26,066	-0.15%
2019/08/22	72	45.93	64	45.58	44.85	8	25,859	0.03%
2019/08/21	28	43.52	34	43.54	44.55	-6	25,391	-0.02%
2019/08/20	28	43.92	5.4	44.00	42.80	22.6	25,310	0.09%
2019/08/19	19	43.78	39	43.87	43.55	-20	25,354	-0.08%
2019/08/16	24	43.56	31	43.71	43.45	-7	25,543	-0.03%
2019/08/15	30	43.00	7	42.98	42.90	23	25,530	0.09%
2019/08/14	30	43.89	16	44.18	43.75	14	25,824	0.05%
2019/08/13	76	43.49	73	43.61	43.70	3	25,797	0.01%
2019/08/12	56	42.75	59	43.13	42.40	-3	25,834	-0.01%
2019/08/08	57	41.72	112	41.90	42.30	-55	25,657	-0.21%	大賣/
2019/08/07	13	39.54	16	39.79	39.20	-3	25,226	-0.01%
2019/08/06	6	37.85	4	39.03	39.05	2	25,345	0.01%
2019/08/05	29	39.07	52	38.95	38.90	-23	25,307	-0.09%
2019/08/02	144	39.66	257.1	39.58	39.10	-113.1	25,515	-0.44%	大買/大賣/鉅額交易
2019/08/01	259	40.30	162	40.32	40.80	97	25,667	0.38%	大買/大賣/
2019/07/31	167	40.40	162	40.71	40.60	5	25,540	0.02%	大買/大賣/
2019/07/30	266	41.86	205	42.04	40.95	61	25,754	0.24%	大買/大賣/
2019/07/29	142	46.25	143	46.18	45.45	-1	25,319	0.00%	大買/大賣/
2019/07/26	73	45.43	146	45.62	45.30	-73	25,442	-0.29%	大賣/
2019/07/25	56	45.95	29	46.31	45.70	27	25,583	0.11%
2019/07/24	46	45.87	37	45.31	46.90	9	25,527	0.04%
2019/07/23	36	42.75	71	43.93	43.20	-35	24,542	-0.14%
2019/07/22	11	41.35	3	41.03	41.40	8	23,868	0.03%
2019/07/19	24	40.44	4	40.66	40.25	20	23,885	0.08%
2019/07/18	2	40.15	6	40.10	39.85	-4	23,960	-0.02%
2019/07/17	3	40.77	5	40.67	40.80	-2	24,172	-0.01%
2019/07/16	19	41.51	37	41.41	41.05	-18	24,273	-0.07%
2019/07/15	12	41.82	14	41.73	41.90	-2	25,003	-0.01%
2019/07/12	28	41.33	17	41.46	41.00	11	25,090	0.04%
2019/07/11	35	41.19	43	41.41	41.45	-8	25,498	-0.03%
2019/07/10	56	40.65	11	40.41	40.80	45	25,661	0.18%
2019/07/09	10	39.81	8	39.56	39.90	2	26,240	0.01%
2019/07/08	28	40.43	14	40.50	40.20	14	26,796	0.05%
2019/07/05	22	40.76	12	41.67	40.55	10	26,878	0.04%
2019/07/04	7	40.76	13	41.35	41.15	-6	26,671	-0.02%
2019/07/03	32	41.46	21	42.21	41.00	11	26,902	0.04%
2019/07/02	38	42.82	58	42.65	42.80	-20	26,904	-0.07%
2019/07/01	54	41.89	55	41.39	42.25	-1	26,499	0.00%
2019/06/28	10	38.65	8	38.71	38.45	2	26,440	0.01%
2019/06/27	48	38.65	21	38.82	38.50	27	26,382	0.10%
2019/06/26	117	38.56	133	37.71	38.95	-16	26,184	-0.06%	大買/大賣/
2019/06/25	34	38.98	21	39.09	38.10	13	25,692	0.05%
2019/06/24	12	38.22	13	38.45	38.90	-1	25,466	0.00%
2019/06/21	32	38.81	26	39.30	38.00	6	25,449	0.02%
2019/06/20	37	38.47	41.1	38.55	39.00	-4.1	25,223	-0.02%
2019/06/19	47	37.51	83	37.16	37.90	-36	25,180	-0.14%
2019/06/18	24	35.92	42	36.52	35.35	-18	24,982	-0.07%
2019/06/17	27	35.18	26	35.27	35.60	1	24,647	0.00%
2019/06/14	12	35.38	2	35.63	35.10	10	24,735	0.04%
2019/06/13	4	35.49	6	35.84	35.95	-2	24,689	-0.01%
2019/06/12	8	35.69	3	35.97	35.55	5	24,771	0.02%
2019/06/11	28	36.21	25	36.34	36.15	3	24,897	0.01%
2019/06/10	12	35.57	23	34.68	35.90	-11	24,438	-0.05%
2019/06/06	2	32.20	2	32.30	32.80	0	24,129	0.00%
2019/06/05	6	32.68	0	0.00	32.30	6	24,125	0.02%
2019/06/03	4	32.89	1	32.90	32.70	3	24,303	0.01%
2019/05/31	0	0.00	6	33.71	33.60	-6	24,420	-0.02%
2019/05/30	3	32.55	0	0.00	32.55	3	24,453	0.01%
2019/05/29	0	0.00	11	31.98	32.30	-11	24,765	-0.04%
2019/05/28	17	33.11	13	33.21	32.60	4	25,141	0.02%
2019/05/27	41	32.34	39	31.81	32.50	2	25,170	0.01%
2019/05/24	23.1	33.48	8	34.09	32.20	15.1	25,386	0.06%
2019/05/23	24	32.88	20	32.53	32.95	4	25,066	0.02%
2019/05/22	16	34.95	10	34.74	34.25	6	24,779	0.02%
2019/05/21	22	35.52	15	35.44	35.60	7	24,518	0.03%
2019/05/20	16	35.16	9	35.46	34.35	7	24,024	0.03%
2019/05/17	32	38.15	21	37.97	36.00	11	23,691	0.05%
2019/05/16	6	40.88	15	41.81	39.70	-9	23,149	-0.04%
2019/05/15	17	42.57	14	42.34	41.95	3	22,880	0.01%
2019/05/14	29	41.61	29	40.53	42.50	0	22,821	0.00%
2019/05/13	3	40.70	6	40.96	40.10	-3	22,711	-0.01%
2019/05/10	33	40.18	44	40.33	40.80	-11	22,735	-0.05%
2019/05/09	31	41.82	26	42.28	40.00	5	22,433	0.02%
2019/05/08	22	42.75	27	42.76	42.65	-5	21,888	-0.02%
2019/05/07	139	44.63	128	44.95	42.85	11	21,520	0.05%	大買/大賣/
2019/05/06	21	43.76	24	43.12	44.40	-3	20,771	-0.01%
2019/05/03	78	44.21	67	44.04	44.05	11	20,311	0.05%
2019/05/02	33	42.72	41	42.64	42.85	-8	19,694	-0.04%
2019/04/30	62	41.82	71	41.52	42.80	-9	19,425	-0.05%
2019/04/29	20	39.58	7	39.66	40.00	13	18,879	0.07%
2019/04/26	7	40.34	6	40.39	39.80	1	18,621	0.01%
2019/04/25	4	40.06	7	40.54	41.20	-3	18,384	-0.02%
2019/04/24	13	41.07	3	41.08	40.70	10	18,213	0.05%
2019/04/23	21	40.08	18	40.24	40.30	3	17,968	0.02%
2019/04/22	28	42.06	18	42.09	41.75	10	17,814	0.06%
2019/04/19	61	44.32	67	43.82	42.00	-6	17,647	-0.03%
2019/04/18	32	42.79	21	43.05	42.80	11	16,714	0.07%
2019/04/17	32	43.46	36	43.26	43.25	-4	16,338	-0.02%
2019/04/16	29	41.31	42.2	41.53	41.50	-13.2	15,775	-0.08%
2019/04/15	34	41.87	35	41.31	42.90	-1	15,316	-0.01%
2019/04/12	39	39.38	74	38.69	39.15	-35	14,558	-0.24%
2019/04/11	13	37.22	6	37.08	37.00	7	13,796	0.05%
2019/04/10	1.2	35.76	15	35.84	35.80	-13.8	13,578	-0.10%
2019/04/09	59	37.70	50	37.75	36.00	9	13,459	0.07%
2019/04/08	44	36.88	10	36.48	36.70	34	13,052	0.26%
2019/04/03	1	36.00	20	35.85	35.70	-19	12,792	-0.15%
2019/04/02	34	36.44	20	36.64	35.50	14	12,819	0.11%
2019/04/01	1	34.50	4	34.81	34.95	-3	12,422	-0.02%
2019/03/28	18	34.39	17	33.55	34.55	1	12,263	0.01%
2019/03/27	0	0.00	1	34.85	34.65	-1	12,117	-0.01%
2019/03/26	3	34.45	0	0.00	34.40	3	12,030	0.02%
2019/03/25	10	35.38	11	35.43	35.20	-1	11,929	-0.01%
2019/03/22	13	36.08	24	35.77	35.20	-11	11,773	-0.09%
2019/03/21	32	35.04	34	35.34	36.45	-2	11,187	-0.02%
2019/03/20	1	33.10	1	33.35	33.15	0	10,221	0.00%
2019/03/19	12	33.36	87	33.02	32.60	-75	10,131	-0.74%
2019/03/18	82	32.27	0	0.00	32.80	82	9,959	0.82%
2019/03/15	14	32.33	4	32.30	32.00	10	9,958	0.10%
2019/03/14	7	33.61	14	33.22	33.35	-7	9,769	-0.07%
2019/03/12	3	32.87	3	32.80	32.35	0	9,430	0.00%
2019/03/11	1	32.55	4	32.33	32.75	-3	9,247	-0.03%
2019/03/08	14	32.48	9	32.12	32.40	5	9,305	0.05%
2019/03/07	1	32.60	6	31.86	31.70	-5	9,212	-0.05%
2019/03/06	1	32.75	7	32.98	32.55	-6	9,038	-0.07%
2019/03/05	19	32.86	18	32.91	32.50	1	8,940	0.01%
2019/03/04	25	34.44	24	34.60	34.60	1	8,668	0.01%
2019/02/27	23	33.43	13	33.30	33.65	10	8,208	0.12%
2019/02/26	40	32.79	44	32.82	32.65	-4	7,623	-0.05%
2019/02/25	29	31.96	28	31.72	32.60	1	7,160	0.01%
2019/02/22	2	29.90	2	29.78	29.65	0	6,641	0.00%
2019/02/21	1	29.55	1	29.50	29.50	0	6,597	0.00%
2019/02/20	4	30.14	4	30.14	29.85	0	6,526	0.00%
2019/02/19	0	0.00	50	30.05	30.10	-50	6,514	-0.77%
2019/02/18	77	29.91	9	30.09	30.35	68	6,402	1.06%
2019/02/15	3	28.93	3	29.07	28.95	0	6,161	0.00%
2019/02/14	2	28.70	8	28.91	28.70	-6	6,005	-0.10%
2019/02/13	0	0.00	2	28.93	29.10	-2	5,835	-0.03%
2019/02/12	4	27.71	5	27.33	27.70	-1	5,516	-0.02%
2019/02/11	10	26.81	36	25.90	26.95	-26	5,120	-0.51%
2019/01/30	2	25.10	27	25.47	25.05	-25	4,825	-0.52%
2019/01/29	10	24.60	5	25.10	24.95	5	4,714	0.11%
2019/01/28	10	24.80	0	0.00	24.80	10	4,675	0.21%
2019/01/25	6	25.18	0	0.00	25.05	6	4,631	0.13%
2019/01/24	5	25.25	0	0.00	25.40	5	4,551	0.11%
2019/01/23	5	25.10	0	0.00	25.35	5	4,549	0.11%
2019/01/22	10	25.55	0	0.00	25.20	10	4,570	0.22%
2019/01/21	0	0.00	5	26.10	26.10	-5	4,428	-0.11%
2019/01/18	15	25.37	0	0.00	25.45	15	4,385	0.34%
2019/01/17	5	25.50	0	0.00	25.50	5	4,385	0.11%
2019/01/16	0	0.00	10	25.80	25.55	-10	4,362	-0.23%
2019/01/15	15	25.73	0	0.00	25.70	15	4,331	0.35%
2019/01/14	2	26.00	0	0.00	26.20	2	4,274	0.05%
2019/01/11	0	0.00	7	26.03	26.40	-7	4,041	-0.17%
2019/01/10	1	25.50	1	25.80	25.75	0	3,931	0.00%
2019/01/09	6	25.37	2	25.45	25.60	4	3,900	0.10%
2019/01/08	1	25.65	0	0.00	25.75	1	3,825	0.03%
2019/01/04	3	24.50	0	0.00	24.20	3	3,713	0.08%
2018/12/26	0	0.00	5	24.90	24.65	-5	3,569	-0.14%
2018/12/25	1	26.45	0	0.00	25.50	1	3,481	0.03%
2018/12/24	3	25.78	3	26.05	26.30	0	3,306	0.00%
2018/12/22	13	24.78	13	25.03	25.15	0	3,061	0.00%
2018/12/21	1	24.35	0	0.00	24.10	1	3,010	0.03%
2018/12/20	4	23.85	2	24.20	23.45	2	3,039	0.07%
2018/12/19	1	24.70	0	0.00	24.25	1	3,053	0.03%
2018/12/18	0	0.00	5	24.10	24.30	-5	3,002	-0.17%
2018/12/17	3	25.07	0	0.00	24.75	3	2,934	0.10%
2018/12/12	0	0.00	6	24.30	24.25	-6	2,699	-0.22%
2018/12/10	5	24.14	0	0.00	24.55	5	2,628	0.19%
2018/12/06	2	23.00	0	0.00	23.35	2	2,449	0.08%
2018/12/05	1	24.05	2	24.20	24.50	-1	2,391	-0.04%
2018/12/04	0	0.00	17	24.56	24.35	-17	2,368	-0.72%
2018/12/03	19	24.87	0	0.00	24.90	19	2,341	0.81%
2018/11/29	0	0.00	5	22.85	22.65	-5	2,087	-0.24%
2018/11/28	5	22.62	0	0.00	22.50	5	2,059	0.24%
2018/11/19	1	21.80	3	22.47	22.80	-2	2,428	-0.08%
2018/11/16	2	22.15	3	21.90	21.90	-1	2,370	-0.04%
2018/11/06	0	0.00	1	21.30	21.00	-1	2,426	-0.04%
2018/11/05	1	21.35	10	21.20	21.20	-9	2,519	-0.36%
2018/11/02	1	21.55	0	0.00	21.40	1	2,549	0.04%
2018/11/01	1	21.35	0	0.00	21.55	1	2,552	0.04%
2018/10/31	4	21.03	0	0.00	21.20	4	2,543	0.16%
2018/10/30	3	20.57	0	0.00	20.60	3	2,544	0.12%
2018/10/16	1	22.10	0	0.00	22.15	1	2,697	0.04%
2018/10/11	2	22.98	0	0.00	22.95	2	2,724	0.07%
2018/10/09	1	25.50	0	0.00	25.45	1	2,708	0.04%
2018/10/08	1	26.00	0	0.00	26.15	1	2,631	0.04%
2018/10/03	5	27.55	0	0.00	27.55	5	2,591	0.19%
2018/10/02	0	0.00	1	28.05	27.95	-1	2,632	-0.04%
2018/10/01	1	28.00	1	27.95	28.05	0	2,591	0.00%
2018/09/28	0	0.00	1	27.25	27.25	-1	2,561	-0.04%
2018/09/14	0	0.00	15	28.45	28.40	-15	2,452	-0.61%
2018/09/11	2	27.55	0	0.00	27.60	2	2,653	0.08%
2018/09/10	3	27.05	0	0.00	27.05	3	2,687	0.11%
2018/09/06	5	28.25	0	0.00	28.25	5	2,696	0.19%
2018/09/03	2	28.83	0	0.00	28.60	2	2,875	0.07%
2018/08/29	5	28.55	0	0.00	28.40	5	2,701	0.19%
2018/08/13	1	28.40	1	28.65	27.70	0	3,268	0.00%
2018/08/02	0	0.00	1	28.90	28.55	-1	3,210	-0.03%
2018/07/27	0	0.00	1	29.15	29.00	-1	3,150	-0.03%
2018/07/11	1	27.40	0	0.00	27.25	1	3,014	0.03%
2018/07/06	1	26.85	0	0.00	27.00	1	2,981	0.03%
2018/07/03	0	0.00	1	28.00	27.60	-1	2,968	-0.03%
2018/07/02	4	28.50	0	0.00	28.40	4	2,960	0.14%
2018/06/21	5	29.50	11	29.84	30.35	-6	2,983	-0.20%
2018/06/20	0	0.00	15	30.63	29.60	-15	2,984	-0.50%
2018/06/19	10	30.00	0	0.00	30.20	10	2,875	0.35%
2018/06/14	0	0.00	4	30.85	30.60	-4	2,873	-0.14%
2018/06/13	5	30.50	0	0.00	30.50	5	2,885	0.17%
2018/06/11	4	31.20	2	31.10	31.20	2	2,812	0.07%
2018/06/08	10	31.90	1	32.05	31.65	9	2,811	0.32%
2018/06/06	0	0.00	6	31.35	31.40	-6	2,640	-0.23%
2018/06/05	0	0.00	12	31.15	31.20	-12	2,628	-0.46%
2018/06/04	22	32.14	17	32.09	31.65	5	2,549	0.20%
2018/06/01	4	30.50	2	30.25	30.30	2	2,257	0.09%
2018/05/31	0	0.00	3	28.95	28.85	-3	2,139	-0.14%
2018/05/29	3	28.92	2	28.75	28.75	1	2,157	0.05%
2018/05/28	2	29.25	0	0.00	29.25	2	2,168	0.09%
2018/05/25	1	29.60	11	29.55	29.50	-10	2,242	-0.45%
2018/05/24	0	0.00	3	29.00	29.10	-3	2,234	-0.13%
2018/05/23	5	28.88	0	0.00	28.85	5	2,352	0.21%
2018/05/22	22	29.16	22	29.15	29.25	0	2,352	0.00%
2018/05/21	0	0.00	10	28.95	29.15	-10	2,324	-0.43%
2018/05/17	0	0.00	10	28.20	28.20	-10	2,331	-0.43%
2018/05/14	0	0.00	2	27.75	27.95	-2	2,503	-0.08%
2018/05/11	12	28.02	0	0.00	27.75	12	2,518	0.48%
2018/05/10	2	28.60	2	28.50	28.50	0	2,502	0.00%
2018/05/08	2	28.25	0	0.00	28.20	2	2,506	0.08%
2018/04/26	0	0.00	2	26.40	26.10	-2	2,923	-0.07%
2018/04/25	4	26.73	2	26.18	26.80	2	2,926	0.07%
2018/04/17	0	0.00	1.1	27.80	27.70	-1.1	3,112	-0.03%
2018/04/13	10	28.70	0	0.00	28.70	10	3,268	0.31%
2018/03/30	13	30.05	13	30.38	29.90	0	4,279	0.00%
2018/03/22	0	0.00	20	31.05	30.30	-20	4,828	-0.41%
2018/03/21	20	30.85	0	0.00	30.50	20	4,818	0.42%
2018/03/19	5	30.60	0	0.00	30.35	5	5,214	0.10%
2018/03/15	1	30.80	0	0.00	30.80	1	5,355	0.02%
2018/03/14	0	0.00	10	30.80	30.70	-10	5,500	-0.18%
2018/03/13	0	0.00	5	30.55	30.20	-5	5,568	-0.09%
2018/02/27	16	30.21	26	30.11	29.55	-10	9,780	-0.10%
2018/02/26	5	29.20	0	0.00	29.25	5	10,582	0.05%
2018/02/23	1	29.50	1	29.65	29.70	0	11,142	0.00%
2018/02/09	1	26.50	0	0.00	26.60	1	11,170	0.01%
2018/02/06	0	0.00	1	27.95	27.00	-1	11,193	-0.01%
2018/02/05	2	29.65	0	0.00	29.85	2	11,112	0.02%
2018/01/31	1	30.95	25	31.00	30.95	-24	11,212	-0.21%
2018/01/30	10	30.30	2	30.30	30.20	8	11,213	0.07%
2018/01/29	25	31.04	0	0.00	30.90	25	11,289	0.22%
2018/01/26	1	31.90	35	32.10	31.60	-34	11,299	-0.30%
2018/01/25	0	0.00	10	31.55	31.00	-10	11,107	-0.09%
2018/01/22	0	0.00	0.1	30.25	30.25	-0.1	11,088	0.00%
2018/01/19	0	0.00	2.1	30.30	30.30	-2.1	11,475	-0.02%
2018/01/18	10	30.40	0	0.00	30.30	10	11,552	0.09%
2018/01/11	1	30.10	1	29.90	29.90	0	11,760	0.00%
2018/01/08	19	31.49	0	0.00	31.00	19	11,802	0.16%
2018/01/04	8	32.23	0	0.00	32.20	8	11,692	0.07%
2018/01/03	19	32.87	0	0.00	32.55	19	11,661	0.16%