奇鋐 (3017)-亞東-高雄券商分點個股進出

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
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－亞東-高雄券商分點個股進出

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

亞東-高雄券商分點個股進出
亞東-高雄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
2024/04/25	0.1	620.00	1	620.00	620.00	-1	17,079	-0.01%
2024/04/24	0	0.00	0.4	633.30	634.00	-0.4	16,953	0.00%
2024/04/23	2.2	581.37	1	584.00	577.00	1.2	17,056	0.01%
2024/04/22	0.5	574.43	0	573.00	567.00	0.4	16,992	0.00%
2024/04/19	1.3	639.12	0	0.00	630.00	1.3	16,950	0.01%
2024/04/18	1.1	685.43	1.3	661.79	680.00	-0.2	16,936	0.00%
2024/04/17	1	621.00	2.2	629.09	638.00	-1.2	16,835	-0.01%
2024/04/16	1.1	603.56	0	0.00	606.00	1.1	16,828	0.01%
2024/04/15	2	635.00	1	636.91	616.00	1	16,832	0.01%
2024/04/12	0.1	611.00	0.1	624.00	628.00	-0.1	16,897	0.00%
2024/04/11	0.1	566.00	3	587.00	584.00	-3	16,653	-0.02%
2024/04/10	0.1	572.67	1	563.00	555.00	-0.9	16,608	-0.01%
2024/04/09	0.2	575.29	0	0.00	577.00	0.2	16,586	0.00%
2024/04/08	0.1	576.00	3	581.00	570.00	-2.9	16,528	-0.02%
2024/04/03	8	545.88	6	545.83	546.00	2	16,589	0.01%
2024/04/02	5	539.80	2	537.50	533.00	3	16,497	0.02%
2024/04/01	2	555.00	1	556.00	554.00	1	16,476	0.01%
2024/03/29	5	550.60	9	549.89	546.00	-4	16,382	-0.02%
2024/03/28	13	534.23	10	530.40	542.00	3	16,272	0.02%
2024/03/27	14	536.00	10	540.30	534.00	4	16,176	0.02%
2024/03/26	8	551.38	7	555.86	541.00	1	16,093	0.01%
2024/03/22	3	584.00	3	587.00	589.00	0	15,868	0.00%
2024/03/21	3	588.33	5	583.20	585.00	-2	15,767	-0.01%
2024/03/20	3	566.00	1	573.00	567.00	2	15,677	0.01%
2024/03/19	5	574.40	4	580.00	569.00	1	15,465	0.01%
2024/03/18	0	0.00	1	618.00	623.00	-1	15,226	-0.01%
2024/03/15	1	591.00	2.2	579.81	599.00	-1.2	15,013	-0.01%
2024/03/14	1.2	556.17	0	0.00	556.00	1.2	14,674	0.01%
2024/03/13	4	645.75	4	640.00	617.00	0	14,414	0.00%
2024/03/12	13	628.46	14	630.07	643.00	-1	13,964	-0.01%
2024/03/11	13	595.15	12	597.08	585.00	1	13,651	0.01%
2024/03/07	0	0.00	10	651.10	599.00	-10	13,269	-0.08%
2024/03/06	6	623.67	6	614.33	630.00	0	12,946	0.00%
2024/03/05	17	569.53	19	554.21	585.00	-2	12,713	-0.02%
2024/03/04	20	555.00	10	556.60	554.00	10	12,560	0.08%
2024/03/01	7	536.00	7.1	547.36	539.00	-0.1	12,472	0.00%
2024/02/29	11	532.00	12.4	536.40	532.00	-1.4	12,399	-0.01%
2024/02/27	10.1	498.01	10	504.50	508.00	0.1	12,167	0.00%
2024/02/26	8	499.50	8	493.75	500.00	0	12,143	0.00%
2024/02/23	0.2	508.00	0	0.00	498.50	0.2	12,107	0.00%
2024/02/22	2.2	521.88	3.1	517.86	520.00	-1	12,045	-0.01%
2024/02/21	1.1	479.90	0	497.50	495.00	1.1	12,019	0.01%
2024/02/20	6	479.07	6	474.42	483.00	0	11,975	0.00%
2024/02/19	7	492.44	6	497.50	486.00	1	11,954	0.01%
2024/02/16	3	507.70	3	509.33	510.00	0	12,023	0.00%
2024/02/15	0	0.00	0.1	530.00	534.00	-0.1	12,017	0.00%
2024/02/02	3	475.00	3	478.00	478.00	0	11,799	0.00%
2024/02/01	3	443.00	3.2	457.30	457.50	-0.2	11,601	0.00%
2024/01/30	0	0.00	0.2	429.50	429.50	-0.2	11,110	0.00%
2024/01/29	2	385.50	2	387.75	390.50	0	10,854	0.00%
2024/01/25	2	387.75	2.1	390.98	389.50	-0.1	10,898	0.00%
2024/01/24	1	385.50	1	387.00	387.50	0	10,774	0.00%
2024/01/23	2	381.25	2	383.00	386.50	0	10,805	0.00%
2024/01/22	2	368.00	3	366.33	380.50	-1	10,603	-0.01%
2024/01/19	0	0.00	0.2	344.50	346.00	-0.2	10,366	0.00%
2024/01/18	3	348.00	3	349.17	334.50	0	10,347	0.00%
2024/01/16	2	340.00	2	341.25	343.00	0	10,244	0.00%
2024/01/12	2	356.75	1	351.50	350.00	1	10,164	0.01%
2024/01/11	1	344.50	2	343.00	346.50	-1	9,909	-0.01%
2024/01/09	0	0.00	1.2	310.59	315.00	-1.2	9,708	-0.01%
2024/01/08	1	304.50	0	0.00	301.50	1	9,633	0.01%
2023/12/29	0	0.00	0.5	335.30	336.50	-0.5	9,631	-0.01%
2023/12/27	0	0.00	0.5	326.33	324.50	-0.5	9,478	-0.01%
2023/12/22	1	304.00	0	0.00	307.00	1	9,954	0.01%
2023/12/19	0	0.00	0.3	301.21	302.50	-0.3	10,483	0.00%
2023/11/22	0	0.00	1	327.50	327.00	-1	11,240	-0.01%
2023/11/20	1	321.50	1	328.50	329.50	0	11,601	0.00%
2023/11/15	1	331.50	5	333.00	313.50	-4	11,587	-0.03%
2023/11/08	3	319.33	3	316.50	313.00	0	11,836	0.00%
2023/11/06	1	309.50	2	309.50	315.00	-1	12,182	-0.01%
2023/11/03	0.1	300.00	0	0.00	297.00	0.1	12,505	0.00%
2023/11/02	0	0.00	0	298.00	299.50	0	12,747	0.00%
2023/10/31	0	286.50	0	0.00	283.50	0	13,293	0.00%
2023/10/27	1	296.50	1	298.50	296.50	0	13,680	0.00%
2023/10/26	1	303.00	0	0.00	301.50	1	13,925	0.01%
2023/10/24	0	0.00	1	307.00	318.00	-1	14,224	-0.01%
2023/10/20	1	308.50	0	0.00	308.50	1	14,432	0.01%
2023/10/18	1	294.00	0	0.00	294.00	1	14,918	0.01%
2023/10/16	2	325.75	0	0.00	325.50	2	15,049	0.01%
2023/10/11	1	336.50	0	0.00	336.50	1	15,413	0.01%
2023/10/05	0.1	349.50	1	349.00	344.00	-0.9	15,923	-0.01%
2023/10/04	0	0.00	0.5	339.00	345.00	-0.5	15,976	0.00%
2023/10/02	2	344.50	0	0.00	342.50	2	16,091	0.01%
2023/09/28	0.1	328.50	1.1	336.55	341.00	-1	16,017	-0.01%
2023/09/27	1	313.50	1	316.50	321.00	0	15,898	0.00%
2023/09/26	0	0.00	0.1	317.50	313.50	-0.1	15,995	0.00%
2023/09/22	1	293.50	0	0.00	297.50	1	16,369	0.01%
2023/09/21	0.1	273.50	1	281.00	280.00	-1	16,169	-0.01%
2023/09/20	0.1	284.00	0	0.00	281.00	0.1	16,119	0.00%
2023/09/06	2.1	344.70	2	343.25	343.50	0.1	17,207	0.00%
2023/08/30	0.1	339.50	0	0.00	335.50	0.1	17,734	0.00%
2023/08/25	3.3	356.67	0	0.00	354.00	3.3	18,063	0.02%
2023/08/24	0	0.00	1.5	376.57	387.00	-1.5	17,950	-0.01%
2023/08/22	0.3	356.34	0.5	363.00	350.50	-0.2	18,218	0.00%
2023/08/21	2	353.00	1	347.00	353.50	1	18,518	0.01%
2023/08/18	0.6	354.60	1	369.00	352.00	-0.4	18,472	0.00%
2023/08/16	0.2	343.50	0.2	348.00	350.00	-0.1	18,270	0.00%
2023/08/15	0	0.00	0.1	343.00	343.50	-0.1	18,323	0.00%
2023/08/11	0.2	312.75	0.1	319.00	321.00	0.1	18,409	0.00%
2023/08/10	2.1	343.24	4	323.25	314.50	-1.9	18,368	-0.01%
2023/08/09	5.1	367.12	6	368.25	349.00	-0.9	18,241	0.00%
2023/08/08	3	354.50	4	357.88	358.00	-1	17,976	-0.01%
2023/08/07	4	353.50	1	356.50	349.50	3	17,883	0.02%
2023/08/04	2	330.00	2	317.50	338.00	0	17,657	0.00%
2023/07/31	2	345.75	1	319.50	322.00	1	17,773	0.01%
2023/07/28	1	353.00	1	350.50	352.00	0	17,986	0.00%
2023/07/27	1	359.00	1	340.00	340.00	0	17,903	0.00%
2023/07/24	2	342.50	2	344.50	344.00	0	17,926	0.00%
2023/07/20	1	304.00	1	307.00	308.50	0	17,321	0.00%
2023/07/14	6	293.00	6	290.08	293.50	0	16,859	0.00%
2023/07/13	2	310.25	2.4	305.07	288.00	-0.4	16,774	0.00%
2023/07/11	0.4	284.50	0	0.00	283.50	0.4	16,252	0.00%
2023/07/07	2	277.25	1	277.50	270.00	1	16,187	0.01%
2023/07/06	4	276.63	5	278.40	273.50	-1	16,032	-0.01%
2023/07/04	1	291.00	1	292.50	292.00	0	15,805	0.00%
2023/07/03	0	0.00	1	285.50	293.00	-1	15,627	-0.01%
2023/06/30	5	267.60	5	264.70	271.00	0	15,257	0.00%
2023/06/21	1	251.50	0	0.00	249.50	1	15,760	0.01%
2023/06/20	4	251.13	4	253.38	252.00	0	16,021	0.00%
2023/06/19	4	254.88	4	251.13	254.50	0	16,419	0.00%
2023/06/09	0	0.00	1	213.00	209.50	-1	15,293	-0.01%
2023/06/08	1	202.00	0	203.00	200.50	1	15,073	0.01%
2023/06/07	0	210.00	1	208.00	208.00	-1	14,973	-0.01%
2023/06/06	4	199.13	4	200.88	203.50	0	14,812	0.00%
2023/06/05	1	195.00	0	0.00	200.00	1	14,614	0.01%
2023/06/02	3	206.50	3	205.17	202.00	0	14,364	0.00%
2023/06/01	3	204.17	3	198.67	207.00	0	14,049	0.00%
2023/05/29	0	0.00	1	207.00	206.00	-1	13,717	-0.01%
2023/05/26	1	208.00	0	0.00	208.00	1	13,795	0.01%
2023/05/25	0	0.00	2	198.25	197.50	-2	13,401	-0.01%
2023/05/24	1	186.00	1	185.50	187.00	0	12,993	0.00%
2023/05/23	0	0.00	2	183.50	182.50	-2	12,930	-0.02%
2023/05/22	5	182.40	3	183.83	182.50	2	12,861	0.02%
2023/05/19	2	182.25	2	185.00	184.00	0	12,758	0.00%
2023/05/18	1	181.00	3	182.67	186.00	-2	12,576	-0.02%
2023/05/17	2	178.50	2	179.00	178.00	0	12,319	0.00%
2023/05/16	4	175.13	4	175.13	175.50	0	12,170	0.00%
2023/05/12	2	172.00	2	173.25	177.50	0	11,896	0.00%
2023/05/11	4	179.00	0	0.00	174.50	4	11,760	0.03%
2023/05/10	1	179.00	1	180.50	178.50	0	11,609	0.00%
2023/05/08	0	0.00	1	180.50	181.50	-1	11,312	-0.01%
2023/05/05	1	179.00	0	0.00	181.00	1	11,073	0.01%
2023/05/04	0	0.00	1	168.00	175.50	-1	10,617	-0.01%
2023/05/03	3	163.67	2	165.00	163.00	1	10,134	0.01%
2023/05/02	3	163.33	3	164.00	166.00	0	10,026	0.00%
2023/04/28	1	153.50	2	155.50	157.50	-1	9,717	-0.01%
2023/04/27	2	150.00	2.1	152.29	153.50	-0.1	9,459	0.00%
2023/04/21	0	0.00	0	144.00	143.00	0	8,814	0.00%
2023/04/20	0	0.00	2.1	147.71	147.50	-2.1	8,651	-0.02%
2023/04/19	1	151.00	0	0.00	151.00	1	8,530	0.01%
2023/04/18	4	156.88	3	153.67	152.50	1	8,516	0.01%
2023/04/14	0	0.00	1	154.00	153.00	-1	8,208	-0.01%
2023/04/13	1	148.00	1	151.00	149.50	0	8,043	0.00%
2023/04/12	1	155.50	2	153.25	154.50	-1	7,957	-0.01%
2023/04/10	0	0.00	3.1	144.79	148.50	-3.1	7,604	-0.04%
2023/04/07	3	144.50	2	144.50	144.50	1	7,470	0.01%
2023/04/06	2	141.50	2	142.50	142.00	0	7,388	0.00%
2023/03/30	2	142.00	2	144.00	142.00	0	7,269	0.00%
2023/03/29	5	145.00	4	143.50	142.50	1	7,205	0.01%
2023/03/27	7	147.07	2	146.00	148.50	5	6,662	0.08%
2023/03/23	1	139.00	2	140.00	138.50	-1	6,175	-0.02%
2023/03/22	2	129.25	4	130.88	136.50	-2	5,757	-0.03%
2023/03/21	2	122.75	1	125.50	126.50	1	5,149	0.02%
2023/03/20	0	0.00	5	119.00	119.00	-5	4,971	-0.10%
2023/03/17	5	116.50	0	0.00	115.50	5	4,812	0.10%
2023/03/16	0	0.00	1	117.00	115.00	-1	4,838	-0.02%
2023/03/15	0	0.00	5	115.00	114.50	-5	5,047	-0.10%
2023/03/14	5	111.50	0	0.00	109.50	5	5,272	0.09%
2023/03/13	0	0.00	2	111.50	112.50	-2	5,747	-0.03%
2023/03/08	2	119.00	3	117.50	119.00	-1	5,795	-0.02%
2023/03/07	3	118.33	2	121.00	118.00	1	5,778	0.02%
2023/03/06	1	118.50	0	0.00	119.50	1	5,804	0.02%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/02/24	0	0.00	1	121.00	120.50	-1	6,042	-0.02%
2023/02/23	0	0.00	6	116.50	116.50	-6	5,673	-0.11%
2023/02/22	2	112.50	1	114.00	115.00	1	5,678	0.02%
2023/02/21	5	114.00	1	116.00	115.00	4	5,652	0.07%
2023/02/20	5	113.50	6	115.08	114.50	-1	5,686	-0.02%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	1	117.50	117.50	-1	5,924	-0.02%
2023/02/15	2	114.75	0	0.00	115.00	2	5,991	0.03%
2023/02/13	0	0.00	2	117.25	117.50	-2	5,961	-0.03%
2023/02/09	0	0.00	2	116.50	116.00	-2	5,894	-0.03%
2023/02/08	1	114.50	4	112.75	115.00	-3	5,839	-0.05%
2023/02/07	3	109.50	0.2	110.00	110.50	2.9	5,763	0.05%
2023/02/06	2	108.25	1	109.00	111.50	1	5,778	0.02%
2023/02/03	2	112.50	2	111.50	112.00	0	5,698	0.00%
2023/02/02	4	110.00	10	109.55	112.00	-6	5,683	-0.11%
2023/02/01	1	105.50	0	0.00	107.50	1	5,661	0.02%
2023/01/31	6	107.00	1	106.00	106.00	5	5,633	0.09%
2023/01/30	2	109.00	0	0.00	109.50	2	5,610	0.04%
2023/01/17	0	0.00	1	108.50	108.50	-1	5,685	-0.02%
2023/01/16	1	106.00	1	108.50	107.50	0	5,740	0.00%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/09	0	0.00	1	110.00	110.50	-1	6,199	-0.02%
2023/01/04	1	112.00	1	113.00	112.00	0	6,428	0.00%
2023/01/03	1.2	112.57	0	0.00	112.50	1.2	6,547	0.02%
2022/12/30	0	0.00	1	111.50	112.00	-1	6,705	-0.01%
2022/12/29	1	110.50	1	109.50	110.00	0	6,950	0.00%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/22	0	0.00	1	113.00	113.00	-1	7,479	-0.01%
2022/12/21	2	111.50	0	0.00	109.00	2	7,492	0.03%
2022/12/20	0	0.00	2	113.50	111.50	-2	7,465	-0.03%
2022/12/19	2	110.75	0	0.00	112.00	2	7,423	0.03%
2022/12/16	1	116.00	0	0.00	115.00	1	7,354	0.01%
2022/12/13	0	0.00	1	115.50	114.00	-1	7,378	-0.01%
2022/12/12	1	113.50	0	0.00	114.50	1	7,364	0.01%
2022/12/09	0	0.00	1	115.50	115.50	-1	7,331	-0.01%
2022/12/08	0	0.00	3	111.50	113.50	-3	7,301	-0.04%
2022/12/07	2	112.75	0	0.00	112.50	2	7,291	0.03%
2022/12/06	2	124.00	0	0.00	124.00	2	7,067	0.03%
2022/12/05	3	125.00	4	125.50	127.00	-1	6,830	-0.01%
2022/12/02	1	117.00	0	0.00	115.50	1	6,412	0.02%
2022/12/01	5	113.50	6	113.83	114.50	-1	6,418	-0.02%
2022/11/28	2	110.50	1	111.50	111.50	1	6,341	0.02%
2022/11/24	0	0.00	4	109.75	111.00	-4	6,331	-0.06%
2022/11/23	0	0.00	1	109.50	110.00	-1	6,288	-0.02%
2022/11/22	4	107.50	10	108.25	106.00	-6	6,203	-0.10%
2022/11/21	0	0.00	7	104.43	104.00	-7	6,102	-0.11%
2022/11/17	2	102.75	3	102.67	103.00	-1	6,154	-0.02%
2022/11/16	1	102.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	2	103.00	0	0.00	102.00	2	6,109	0.03%
2022/11/14	16	105.91	0	0.00	104.50	16	6,180	0.26%
2022/11/11	0	0.00	2	109.00	110.00	-2	6,032	-0.03%
2022/11/10	1	106.50	3	107.67	106.00	-2	5,932	-0.03%
2022/11/09	3	107.83	7	108.29	108.00	-4	6,009	-0.07%
2022/11/08	7	107.07	0	0.00	106.00	7	6,054	0.12%
2022/11/07	0	0.00	1	106.00	107.50	-1	6,090	-0.02%
2022/11/03	0	0.00	1	105.00	106.50	-1	6,505	-0.02%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/11/01	2	102.00	1	103.00	102.50	1	6,835	0.01%
2022/10/31	1	104.00	0	0.00	102.00	1	7,005	0.01%
2022/10/28	2	98.95	5	101.20	101.00	-3	7,098	-0.04%
2022/10/27	2	100.25	0	0.00	99.90	2	7,025	0.03%
2022/10/26	3	93.23	2	93.85	93.60	1	6,961	0.01%
2022/10/25	0	0.00	1	93.30	94.50	-1	7,021	-0.01%
2022/10/20	1	98.00	0	0.00	98.80	1	7,298	0.01%
2022/10/19	3	100.33	0	0.00	100.50	3	7,443	0.04%
2022/10/18	1	104.00	0	0.00	101.50	1	7,728	0.01%
2022/10/17	1	101.50	1	102.00	101.50	0	7,676	0.00%
2022/10/14	1	106.50	1	107.50	105.00	0	7,668	0.00%
2022/10/13	0	0.00	2	104.50	103.50	-2	7,679	-0.03%
2022/10/12	4	106.50	2	107.00	107.00	2	7,677	0.03%
2022/10/11	0	0.00	2	104.00	104.00	-2	7,667	-0.03%
2022/10/06	3	118.00	4	115.63	116.00	-1	7,630	-0.01%
2022/10/05	4	118.50	4	119.63	119.50	0	7,570	0.00%
2022/10/04	1	110.50	1	111.50	114.00	0	7,428	0.00%
2022/10/03	1	109.00	1	110.00	108.00	0	7,618	0.00%
2022/09/30	2	107.00	2	107.00	111.50	0	7,715	0.00%
2022/09/29	2	111.50	1	108.50	108.00	1	7,874	0.01%
2022/09/28	2	114.25	2	110.75	109.00	0	7,978	0.00%
2022/09/27	1	112.00	1	113.00	116.00	0	7,948	0.00%
2022/09/20	1	115.00	1	116.00	117.00	0	8,159	0.00%
2022/09/15	1	113.50	1	113.50	113.50	0	8,205	0.00%
2022/09/14	1	113.00	0	0.00	113.50	1	8,289	0.01%
2022/09/13	3	115.33	3	113.17	113.00	0	8,435	0.00%
2022/09/12	1	110.00	1	111.50	112.00	0	8,485	0.00%
2022/09/07	0	0.00	7	103.64	105.50	-7	8,494	-0.08%
2022/09/06	0	0.00	10	104.50	102.00	-10	8,492	-0.12%
2022/08/30	1	108.50	0	0.00	107.50	1	8,780	0.01%
2022/08/23	2	118.00	0	0.00	117.50	2	9,067	0.02%
2022/08/22	3	117.00	5	116.90	117.00	-2	9,174	-0.02%
2022/08/19	4	118.88	0	0.00	117.00	4	9,415	0.04%
2022/08/18	2	118.50	0	0.00	119.50	2	9,735	0.02%
2022/08/16	4	120.25	0	0.00	119.00	4	10,639	0.04%
2022/08/12	0	0.00	1	117.00	117.50	-1	10,695	-0.01%
2022/08/10	5	117.30	0	0.00	112.50	5	10,693	0.05%
2022/08/09	1	120.00	1	120.50	119.00	0	10,339	0.00%
2022/08/05	1	113.00	1	112.00	112.50	0	10,008	0.00%
2022/07/29	1	117.00	1	118.50	118.00	0	9,828	0.00%
2022/07/28	7	116.93	7	115.43	117.00	0	9,825	0.00%
2022/07/27	1	113.50	1	114.50	116.00	0	9,627	0.00%
2022/07/25	1	112.00	3	108.50	112.50	-2	9,366	-0.02%
2022/07/20	2	106.00	2	105.00	105.00	0	9,118	0.00%
2022/07/19	2	103.75	1	106.50	105.00	1	9,191	0.01%
2022/07/14	2	101.00	3	100.67	101.00	-1	9,371	-0.01%
2022/07/13	2	98.80	0	0.00	96.80	2	9,530	0.02%
2022/07/08	0	0.00	2	95.55	96.10	-2	9,174	-0.02%
2022/07/07	2	81.85	0	0.00	87.40	2	9,072	0.02%
2022/07/06	0	0.00	1	83.20	82.60	-1	8,964	-0.01%
2022/07/05	0	0.00	1	84.60	87.20	-1	9,052	-0.01%
2022/07/01	1	93.50	0	0.00	86.90	1	9,169	0.01%
2022/06/28	0	0.00	1	98.90	98.60	-1	9,461	-0.01%
2022/06/27	2	97.85	1	100.50	99.90	1	10,427	0.01%
2022/06/23	1	93.50	2	94.65	93.90	-1	10,989	-0.01%
2022/06/22	0	0.00	2	95.15	92.60	-2	11,371	-0.02%
2022/06/21	1	95.60	0	0.00	98.10	1	11,436	0.01%
2022/06/14	0	0.00	1	107.50	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	1	104.50	0	104.50	105.00	1	14,157	0.01%
2022/06/07	1	107.00	0	0.00	108.00	1	15,523	0.01%
2022/06/06	0	111.00	0	0.00	111.00	0	15,767	0.00%
2022/05/31	0	0.00	3	112.33	113.00	-3	16,439	-0.02%
2022/05/27	3	116.50	1	117.50	113.50	2	16,680	0.01%
2022/05/26	2	116.75	1	117.00	117.00	1	16,551	0.01%
2022/05/25	2	116.50	4	116.88	118.00	-2	16,330	-0.01%
2022/05/24	1	110.00	1	116.00	109.00	0	16,110	0.00%
2022/05/23	1	112.00	0	0.00	112.00	1	16,307	0.01%
2022/05/20	2	111.00	0	0.00	109.50	2	16,605	0.01%
2022/05/19	0	0.00	1	109.00	111.00	-1	16,725	-0.01%
2022/05/11	1	103.50	0	0.00	103.50	1	18,072	0.01%
2022/05/09	0	0.00	1	102.00	101.00	-1	18,376	-0.01%
2022/04/22	1	110.50	0	0.00	107.00	1	21,647	0.00%
2022/04/21	1	109.50	4	112.25	113.50	-3	21,616	-0.01%
2022/04/20	1	108.00	2	109.50	107.50	-1	21,379	0.00%
2022/04/19	3	109.33	2	111.50	106.00	1	21,257	0.00%
2022/04/13	0	0.00	1	106.00	105.50	-1	20,946	0.00%
2022/04/11	1	105.00	1	107.00	106.50	0	20,947	0.00%
2022/04/08	0	0.00	1	110.50	112.00	-1	20,789	0.00%
2022/04/07	1	116.00	1	114.50	111.00	0	20,651	0.00%
2022/04/06	1	113.00	0	0.00	113.00	1	20,526	0.00%
2022/03/31	2	119.50	4	117.63	116.50	-2	20,269	-0.01%
2022/03/30	4	122.38	3	119.83	117.00	1	19,995	0.01%
2022/03/28	4	117.88	4.1	116.29	119.00	-0.1	18,706	0.00%
2022/03/25	5	114.20	4	114.13	117.00	1	18,350	0.01%
2022/03/24	1.1	112.95	8	113.19	111.50	-6.9	17,934	-0.04%
2022/03/23	8	116.38	1.1	116.87	115.00	6.9	17,788	0.04%
2022/03/22	4	115.63	1	117.50	118.00	3	17,269	0.02%
2022/03/21	2	112.00	2	111.75	112.50	0	16,587	0.00%
2022/03/18	0	0.00	3	107.67	110.00	-3	15,987	-0.02%
2022/03/17	1	106.00	0	0.00	106.50	1	15,551	0.01%
2022/03/16	1	106.50	0	0.00	106.00	1	15,400	0.01%
2022/03/15	1.1	106.41	0	0.00	106.00	1.1	15,788	0.01%
2022/03/14	0	116.70	1	122.50	117.00	-1	15,461	-0.01%
2022/03/11	2	122.25	1	121.50	122.50	1	15,218	0.01%
2022/03/10	4	120.63	3	121.17	119.50	1	14,819	0.01%
2022/03/09	1	112.50	2	115.25	116.00	-1	14,134	-0.01%
2022/03/08	0	0.00	8	104.81	105.50	-8	13,742	-0.06%
2022/03/04	3	114.00	0	0.00	113.00	3	13,440	0.02%
2022/03/03	0	0.00	7	111.93	112.00	-7	13,288	-0.05%
2022/03/02	3	111.00	0	0.00	108.50	3	13,178	0.02%
2022/03/01	5	110.50	3	112.00	111.00	2	13,077	0.02%
2022/02/25	0	0.00	3	112.00	110.00	-3	13,177	-0.02%
2022/02/24	6	112.50	3	114.50	113.00	3	13,279	0.02%
2022/02/23	4	114.13	0	0.00	114.50	4	13,465	0.03%
2022/02/22	7	113.21	9	110.33	110.00	-2	13,330	-0.02%
2022/02/21	1	109.00	1	111.50	110.00	0	13,121	0.00%
2022/02/18	2	110.25	1	113.00	114.00	1	12,934	0.01%
2022/02/17	1	110.50	5	113.00	112.50	-4	12,625	-0.03%
2022/02/15	1	103.00	0	0.00	103.00	1	12,811	0.01%
2022/02/11	1	107.50	1	106.50	106.00	0	13,289	0.00%
2022/02/10	1	103.50	0	0.00	104.00	1	13,683	0.01%
2022/02/09	3	103.33	5	103.40	106.00	-2	13,551	-0.01%
2022/02/08	8	99.65	8	98.68	101.50	0	13,291	0.00%
2022/02/07	9	94.31	4	94.98	95.40	5	12,990	0.04%
2022/01/26	1	92.00	3	91.00	92.80	-2	12,748	-0.02%
2022/01/25	3	92.30	0	0.00	92.30	3	12,853	0.02%
2022/01/24	1	98.70	1	95.30	95.00	0	12,721	0.00%
2022/01/21	4	99.20	6	100.42	99.20	-2	12,384	-0.02%
2022/01/20	0	0.00	3	98.50	98.00	-3	11,863	-0.03%
2022/01/19	5	95.30	5	95.60	95.70	0	11,540	0.00%
2022/01/18	7	92.56	10	91.20	91.20	-3	11,474	-0.03%
2022/01/05	2	90.25	2	90.20	90.20	0	13,306	0.00%
2022/01/04	0	0.00	1	89.30	88.80	-1	13,290	-0.01%
2022/01/03	0	0.00	1	89.30	89.00	-1	13,260	-0.01%
2021/12/22	1	86.50	0	0.00	87.10	1	14,289	0.01%
2021/12/16	10	88.40	15	89.10	89.20	-5	16,278	-0.03%
2021/12/15	0	0.00	2	86.50	86.70	-2	16,645	-0.01%
2021/12/13	1	87.40	0	0.00	89.10	1	17,018	0.01%
2021/12/09	13	92.19	7	93.11	88.70	6	16,870	0.04%
2021/12/08	0	0.00	1	89.40	89.30	-1	16,151	-0.01%
2021/12/07	1	88.90	0	0.00	87.60	1	16,191	0.01%
2021/12/03	0	0.00	3	87.73	87.70	-3	16,217	-0.02%
2021/11/30	5	88.70	5	87.90	88.40	0	16,673	0.00%
2021/11/26	1	84.50	0	0.00	85.40	1	16,819	0.01%
2021/11/25	2	87.05	11	86.02	85.80	-9	16,717	-0.05%
2021/11/24	1	87.50	0	0.00	87.30	1	16,584	0.01%
2021/11/23	1	89.00	0	0.00	89.50	1	16,358	0.01%
2021/11/22	10	88.40	0	0.00	88.40	10	15,994	0.06%
2021/11/19	1	89.10	3	88.50	87.60	-2	15,509	-0.01%
2021/11/15	3	81.33	3	81.57	81.20	0	14,880	0.00%
2021/11/12	3	81.90	3	81.73	81.50	0	14,743	0.00%
2021/11/11	5	89.84	3	89.33	89.40	2	14,245	0.01%
2021/11/09	9	87.28	10	86.14	87.50	-1	13,647	-0.01%
2021/11/08	0	0.00	2	80.40	80.40	-2	12,955	-0.02%
2021/11/05	1	79.60	1	79.20	80.90	0	13,030	0.00%
2021/11/03	0	0.00	1	81.00	81.30	-1	13,560	-0.01%
2021/11/02	1	80.20	1	83.30	80.20	0	13,624	0.00%
2021/11/01	1	82.20	0	0.00	82.20	1	13,410	0.01%
2021/10/29	3	80.80	4	81.85	82.90	-1	13,341	-0.01%
2021/10/28	1	81.30	5	81.56	81.00	-4	13,297	-0.03%
2021/10/27	6	81.42	8	81.51	82.10	-2	13,022	-0.02%
2021/10/26	6	81.42	4	81.33	82.10	2	12,753	0.02%
2021/10/25	38	85.13	29	84.16	84.30	9	12,388	0.07%
2021/10/22	1	84.60	9	82.71	85.00	-8	11,636	-0.07%
2021/10/21	3	77.27	0	0.00	77.30	3	10,514	0.03%
2021/10/19	0	0.00	1	75.60	75.60	-1	10,344	-0.01%
2021/10/18	5	73.10	6	73.52	73.10	-1	10,344	-0.01%
2021/10/14	0	0.00	1	71.50	71.40	-1	10,632	-0.01%
2021/10/13	1	72.50	0	0.00	71.80	1	10,700	0.01%
2021/10/12	1	73.50	0	0.00	73.00	1	10,765	0.01%
2021/10/07	1	76.70	7	75.49	76.50	-6	10,886	-0.06%
2021/10/06	7	74.43	0	0.00	73.80	7	11,078	0.06%
2021/10/05	2	72.05	2	72.65	75.60	0	11,232	0.00%
2021/10/04	1	73.60	0	0.00	73.60	1	11,267	0.01%
2021/10/01	1	72.60	0	0.00	73.60	1	11,609	0.01%
2021/09/30	1	79.20	11	79.00	79.20	-10	11,868	-0.08%
2021/09/29	2	79.20	0	0.00	79.00	2	11,895	0.02%
2021/09/28	16	83.00	3	80.67	79.80	13	11,976	0.11%
2021/09/27	10	83.75	6	84.63	84.30	4	11,730	0.03%
2021/09/24	18	83.14	22	83.40	83.70	-4	11,591	-0.03%
2021/09/23	3	81.67	2	81.95	83.30	1	11,156	0.01%
2021/09/22	2	80.10	2	79.80	79.80	0	10,860	0.00%
2021/09/17	5	76.76	2	78.00	78.80	3	10,794	0.03%
2021/09/15	1	73.70	0	0.00	73.90	1	11,133	0.01%
2021/09/13	0	0.00	5	75.68	74.30	-5	12,616	-0.04%
2021/09/10	10	75.95	5	75.40	75.30	5	13,771	0.04%
2021/09/09	0	0.00	10	75.10	75.10	-10	14,436	-0.07%
2021/09/08	0	0.00	1	74.30	73.50	-1	14,454	-0.01%
2021/09/07	2	76.30	1	78.20	76.60	1	14,388	0.01%
2021/09/06	0	0.00	1	76.60	76.40	-1	14,153	-0.01%
2021/09/01	0	0.00	3	73.13	73.10	-3	14,587	-0.02%
2021/08/17	1	68.50	1	69.30	67.80	0	16,693	0.00%
2021/08/10	3	73.17	0	0.00	73.00	3	16,637	0.02%
2021/08/09	2	78.85	2	78.55	76.80	0	16,444	0.00%
2021/08/06	0	0.00	1	78.10	79.40	-1	16,208	-0.01%
2021/08/04	10	78.00	10	79.00	77.80	0	16,376	0.00%
2021/08/03	1	77.70	10	75.20	77.70	-9	16,493	-0.05%
2021/08/02	10	74.10	0	0.00	75.00	10	16,477	0.06%
2021/07/30	11	74.19	10	74.87	75.20	1	16,684	0.01%
2021/07/27	0	0.00	5	75.00	75.10	-5	17,077	-0.03%
2021/07/23	10	75.70	10	74.50	74.80	0	17,292	0.00%
2021/07/22	1	75.80	9	75.97	75.00	-8	17,352	-0.05%
2021/07/21	3	75.90	0	0.00	74.60	3	17,580	0.02%
2021/07/19	0	0.00	10	78.00	77.70	-10	17,492	-0.06%
2021/07/16	16	79.16	29	79.76	79.30	-13	17,445	-0.07%
2021/07/15	16	79.44	5	79.00	79.10	11	17,289	0.06%
2021/07/14	15	80.40	5	80.30	80.50	10	17,237	0.06%
2021/07/13	0	0.00	4	80.65	79.80	-4	17,153	-0.02%
2021/07/12	4	78.70	1	79.00	79.00	3	16,887	0.02%
2021/07/09	2	80.45	0	0.00	80.40	2	16,634	0.01%
2021/07/08	2	81.65	1	82.50	82.70	1	16,545	0.01%
2021/07/07	7	81.23	8	80.61	82.10	-1	16,131	-0.01%
2021/07/06	2	77.65	0	0.00	77.60	2	15,659	0.01%
2021/07/05	2	79.75	1	79.00	79.00	1	15,786	0.01%
2021/06/30	1	80.70	1	80.30	80.70	0	15,668	0.00%
2021/06/28	0	0.00	4	81.10	81.10	-4	15,419	-0.03%
2021/06/24	3	82.90	4	82.98	82.30	-1	14,843	-0.01%
2021/06/23	2	81.45	0	0.00	82.00	2	14,480	0.01%
2021/06/22	1	84.70	0	0.00	82.00	1	14,077	0.01%
2021/06/21	12	78.72	14	80.61	82.00	-2	13,136	-0.02%
2021/06/18	2	74.80	8	75.33	77.20	-6	12,122	-0.05%
2021/06/16	0	0.00	5	71.50	69.90	-5	11,289	-0.04%
2021/06/15	1	70.10	0	0.00	70.90	1	11,253	0.01%
2021/06/11	0	0.00	3	71.20	70.30	-3	11,191	-0.03%
2021/06/10	1	71.00	0	0.00	71.60	1	11,122	0.01%
2021/06/09	18	73.32	6	72.75	71.10	12	10,849	0.11%
2021/06/08	12	77.05	9	77.06	75.20	3	10,195	0.03%
2021/06/07	7	73.91	7	72.00	72.00	0	9,144	0.00%
2021/06/03	0	0.00	2	72.50	72.70	-2	8,864	-0.02%
2021/06/02	1	71.00	5	71.90	71.60	-4	8,812	-0.05%
2021/06/01	5	73.10	0	0.00	72.40	5	8,693	0.06%
2021/05/31	1	72.40	1	72.50	73.40	0	8,592	0.00%
2021/05/27	0	0.00	3	71.43	70.30	-3	8,232	-0.04%
2021/05/25	0	0.00	2	68.25	68.00	-2	8,104	-0.02%
2021/05/24	1	65.10	1	66.70	66.70	0	7,970	0.00%
2021/05/21	1	62.70	1	64.80	64.90	0	7,908	0.00%
2021/05/11	3	64.33	0	0.00	63.80	3	7,200	0.04%
2021/05/10	2	67.95	0	0.00	69.20	2	7,016	0.03%
2021/05/07	1	69.70	0	0.00	69.90	1	6,945	0.01%
2021/05/03	0	0.00	1	70.50	68.10	-1	6,366	-0.02%
2021/04/29	1	71.50	0	0.00	71.20	1	6,258	0.02%
2021/04/27	0	0.00	2	71.60	70.50	-2	6,318	-0.03%
2021/04/26	0	0.00	3	69.30	69.60	-3	6,166	-0.05%
2021/04/22	3	66.93	0	0.00	66.60	3	6,534	0.05%
2021/04/20	5	69.30	2	69.50	69.90	3	7,608	0.04%
2021/04/19	1	68.00	0	0.00	69.20	1	7,852	0.01%
2021/04/16	1	67.80	0	0.00	68.40	1	7,881	0.01%
2021/04/15	2	68.50	1	68.30	68.30	1	8,132	0.01%
2021/04/14	1	66.80	0	0.00	67.80	1	8,175	0.01%
2021/04/12	3	68.50	0	0.00	68.70	3	8,233	0.04%
2021/04/09	1	69.50	0	0.00	69.50	1	8,411	0.01%
2021/04/08	0	0.00	2	71.30	72.40	-2	8,130	-0.02%
2021/03/31	0	0.00	1	67.80	68.20	-1	7,490	-0.01%
2021/03/25	0	0.00	1	67.50	67.20	-1	7,256	-0.01%
2021/03/24	1	66.50	0	0.00	66.20	1	7,234	0.01%
2021/03/23	1	66.40	1	67.00	67.80	0	7,203	0.00%
2021/03/18	0	0.00	1	64.90	65.20	-1	7,232	-0.01%
2021/03/17	1	64.30	0	0.00	64.40	1	7,289	0.01%
2021/03/09	1	62.50	0	0.00	61.40	1	7,927	0.01%
2021/02/19	0	0.00	3	68.30	68.30	-3	9,872	-0.03%
2021/02/18	3	66.80	0	0.00	67.60	3	10,254	0.03%
2021/01/27	0	0.00	3	68.60	68.80	-3	14,495	-0.02%
2021/01/20	2	69.40	0	0.00	68.20	2	14,673	0.01%
2021/01/19	2	74.40	2	73.75	72.90	0	14,604	0.00%
2021/01/18	7	74.64	0	0.00	73.50	7	14,768	0.05%
2021/01/14	12	75.28	7	74.41	75.50	5	14,387	0.03%
2021/01/13	6	70.92	3	71.17	71.00	3	13,677	0.02%
2021/01/12	0	0.00	3	68.97	68.10	-3	13,374	-0.02%
2021/01/08	3	66.90	3	67.73	67.90	0	13,389	0.00%
2021/01/05	0	0.00	1	65.70	65.70	-1	14,123	-0.01%
2021/01/04	1	67.50	0	0.00	67.50	1	14,245	0.01%
2020/12/29	1	67.20	0	0.00	67.00	1	14,523	0.01%
2020/12/25	0	0.00	1	67.70	67.60	-1	14,938	-0.01%
2020/12/23	0	0.00	1	67.20	67.60	-1	15,581	-0.01%
2020/12/18	0	0.00	3	67.67	67.40	-3	17,535	-0.02%
2020/12/17	2	68.00	0	0.00	68.10	2	17,866	0.01%
2020/12/16	10	67.00	0	0.00	67.10	10	18,054	0.06%
2020/12/14	3	69.23	0	0.00	69.40	3	18,524	0.02%
2020/12/10	0	0.00	3	68.80	69.00	-3	18,797	-0.02%
2020/12/09	0	0.00	2	71.35	71.40	-2	18,740	-0.01%
2020/12/08	1	72.40	0	0.00	72.70	1	18,731	0.01%
2020/12/07	1	71.50	0	0.00	70.70	1	18,804	0.01%
2020/12/02	0	0.00	1	73.40	72.20	-1	19,184	-0.01%
2020/12/01	2	72.45	0	0.00	72.50	2	19,539	0.01%
2020/11/30	1	74.10	2	74.20	73.90	-1	19,890	-0.01%
2020/11/27	0	0.00	1	75.10	75.00	-1	20,117	0.00%
2020/11/26	2	74.65	0	0.00	74.80	2	20,501	0.01%
2020/11/25	1	75.10	0	0.00	74.90	1	21,382	0.00%
2020/11/24	3	76.10	4	76.15	76.50	-1	21,732	0.00%
2020/11/23	1	76.00	0	0.00	77.20	1	22,195	0.00%
2020/11/20	2	76.50	1	77.60	76.50	1	22,460	0.00%
2020/11/19	3	77.10	1	77.40	77.00	2	22,771	0.01%
2020/11/18	3	75.50	6	75.53	75.60	-3	23,466	-0.01%
2020/11/17	5	74.72	2	73.90	73.90	3	24,136	0.01%
2020/11/16	1	75.40	7	77.11	77.30	-6	25,310	-0.02%
2020/11/13	78	75.87	70	75.29	74.90	8	25,493	0.03%
2020/11/12	0	0.00	4	73.55	77.00	-4	24,786	-0.02%
2020/11/11	3	70.23	2	71.40	70.00	1	24,383	0.00%
2020/11/10	2	71.55	1	73.40	71.80	1	25,039	0.00%
2020/11/09	2	73.10	2	71.85	71.70	0	25,864	0.00%
2020/11/06	3	69.20	1	71.40	68.00	2	26,161	0.01%
2020/11/05	0	0.00	1	69.50	69.00	-1	26,226	0.00%
2020/11/04	0	0.00	1	67.90	68.40	-1	26,856	0.00%
2020/10/30	3	67.13	11	66.42	67.30	-8	27,133	-0.03%
2020/10/29	1	66.00	1	68.00	68.00	0	27,175	0.00%
2020/10/27	0	0.00	1	70.40	70.10	-1	27,215	0.00%
2020/10/26	2	71.45	2	71.00	70.70	0	27,195	0.00%
2020/10/21	0	0.00	2	68.75	68.60	-2	27,374	-0.01%
2020/10/20	1	70.60	0	0.00	69.20	1	27,694	0.00%
2020/10/19	0	0.00	1	70.40	70.40	-1	28,158	0.00%
2020/10/16	1	68.80	0	0.00	68.10	1	28,794	0.00%
2020/10/15	27	71.31	30	72.11	70.00	-3	29,137	-0.01%
2020/10/14	6	71.75	1	72.50	74.50	5	28,840	0.02%
2020/10/13	1	69.90	1	70.00	69.90	0	28,733	0.00%
2020/10/12	0	0.00	1	69.90	69.80	-1	29,228	0.00%
2020/10/08	2	68.35	3	68.10	68.00	-1	29,995	0.00%
2020/10/07	1	68.80	1	68.80	69.20	0	30,206	0.00%
2020/10/06	3	69.10	3	68.90	68.40	0	30,579	0.00%
2020/09/30	3	65.43	2	65.70	67.10	1	31,334	0.00%
2020/09/29	1	65.80	3	66.37	66.40	-2	31,472	-0.01%
2020/09/28	3	65.17	2	65.80	65.00	1	31,283	0.00%
2020/09/25	3	65.63	4	66.63	65.20	-1	31,030	0.00%
2020/09/24	5	67.96	1	71.60	65.30	4	30,665	0.01%
2020/09/23	38	71.75	39	72.49	71.00	-1	30,315	0.00%
2020/09/22	2	68.85	2	69.35	68.70	0	29,766	0.00%
2020/09/21	2	69.05	3	68.53	68.40	-1	29,502	0.00%
2020/09/18	0	0.00	1	68.20	67.30	-1	29,308	0.00%
2020/09/17	4	67.70	5	68.26	67.60	-1	29,221	0.00%
2020/09/14	3	63.93	2	65.20	64.60	1	28,820	0.00%
2020/09/11	0	0.00	5	63.20	62.50	-5	28,735	-0.02%
2020/09/10	0	0.00	1	65.60	64.10	-1	28,654	0.00%
2020/09/09	2	64.45	0	0.00	64.20	2	28,507	0.01%
2020/09/08	1	65.00	3	65.23	65.00	-2	28,407	-0.01%
2020/09/07	30	67.59	30	67.30	66.20	0	28,177	0.00%
2020/09/04	7	67.14	3	68.40	68.10	4	28,119	0.01%
2020/09/03	2	69.20	4	69.15	67.10	-2	27,748	-0.01%
2020/09/02	46	67.83	46	67.59	67.80	0	27,642	0.00%
2020/09/01	67	68.83	65	67.66	67.20	2	27,412	0.01%
2020/08/31	3	68.60	6	68.25	70.20	-3	27,002	-0.01%
2020/08/28	61	64.43	57	65.09	64.60	4	26,195	0.02%
2020/08/27	79	67.47	83	68.47	67.40	-4	25,895	-0.02%
2020/08/26	49	68.04	46	67.55	67.70	3	25,662	0.01%
2020/08/25	47	66.94	48	66.45	68.50	-1	25,463	0.00%
2020/08/24	21	64.84	20	64.89	64.70	1	24,705	0.00%
2020/08/21	40	62.40	40	61.19	63.80	0	24,012	0.00%
2020/08/20	44	60.52	38	59.95	58.50	6	23,083	0.03%
2020/08/19	5	59.60	6	62.02	62.90	-1	21,579	0.00%
2020/08/18	1	58.00	1	56.90	57.20	0	20,906	0.00%
2020/08/17	67	56.72	77	56.98	56.50	-10	20,757	-0.05%
2020/08/14	3	55.67	6	55.17	56.60	-3	20,204	-0.01%
2020/08/13	16	53.39	4	55.38	55.60	12	19,182	0.06%
2020/08/12	0	0.00	9	49.14	50.60	-9	18,005	-0.05%
2020/08/11	4	46.68	10	46.20	46.05	-6	17,380	-0.03%
2020/08/10	28	49.89	25	48.51	47.20	3	17,219	0.02%
2020/08/07	2	46.40	0	0.00	47.05	2	16,564	0.01%
2020/08/06	4	47.25	2	46.98	46.55	2	16,500	0.01%
2020/08/04	1	45.45	1	46.00	45.30	0	16,386	0.00%
2020/08/03	1	46.75	0	0.00	45.85	1	16,611	0.01%
2020/07/31	1	46.80	1	47.35	47.20	0	16,589	0.00%
2020/07/28	57	45.88	57	46.84	46.00	0	16,880	0.00%
2020/07/24	11	48.72	11	49.91	48.55	0	16,843	0.00%
2020/07/23	32	50.60	46	51.12	50.90	-14	16,970	-0.08%
2020/07/22	0	0.00	3	50.23	52.30	-3	16,677	-0.02%
2020/07/21	5	48.34	6	48.32	48.30	-1	16,103	-0.01%
2020/07/17	4	47.28	0	0.00	46.45	4	15,672	0.03%
2020/07/16	14	46.33	4	47.19	47.45	10	15,488	0.06%
2020/07/15	4	46.93	6	46.53	45.20	-2	15,185	-0.01%
2020/07/14	7	45.14	5	44.84	45.00	2	14,389	0.01%
2020/07/13	1	43.15	2	44.28	45.40	-1	14,459	-0.01%
2020/07/10	16	44.30	6	43.50	42.00	10	14,131	0.07%
2020/07/09	1	43.20	2	43.23	43.15	-1	13,294	-0.01%
2020/07/08	1	42.40	4	41.80	42.60	-3	12,977	-0.02%
2020/07/07	1	40.40	0	0.00	40.60	1	12,567	0.01%
2020/07/06	0	0.00	0.1	41.30	41.35	-0.1	12,500	0.00%
2020/07/02	4	42.00	1	42.00	41.85	3	12,472	0.02%
2020/07/01	0	0.00	2	42.75	42.45	-2	12,266	-0.02%
2020/06/30	2	41.25	3	41.12	41.75	-1	12,036	-0.01%
2020/06/29	0	0.00	2	41.40	40.75	-2	11,980	-0.02%
2020/06/24	4.5	41.02	0	0.00	40.95	4.5	11,969	0.04%
2020/06/23	2.1	41.92	1	41.90	41.25	1.1	11,948	0.01%
2020/06/22	2.5	41.25	1	42.20	41.25	1.5	11,901	0.01%
2020/06/19	0	0.00	1	42.00	41.35	-1	11,909	-0.01%
2020/06/11	1	40.95	0	0.00	39.75	1	12,588	0.01%
2020/06/10	0	0.00	1	41.30	41.70	-1	12,541	-0.01%
2020/06/09	1	41.15	2	42.05	41.00	-1	12,650	-0.01%
2020/06/08	1	41.00	0	0.00	40.85	1	12,472	0.01%
2020/06/05	0	0.00	1	41.10	40.90	-1	12,897	-0.01%
2020/06/04	1	40.80	0	0.00	40.85	1	13,067	0.01%
2020/06/02	0	0.00	13	41.58	41.70	-13	12,930	-0.10%
2020/06/01	3	40.35	2	40.48	40.55	1	12,683	0.01%
2020/05/28	7	39.23	2	39.28	38.60	5	12,399	0.04%
2020/05/27	1	37.65	1	37.95	37.60	0	12,113	0.00%
2020/05/26	1	38.20	0	0.00	37.90	1	12,229	0.01%
2020/05/25	2	37.20	2	36.63	37.55	0	12,468	0.00%
2020/05/22	4	37.48	0	0.00	37.35	4	12,402	0.03%
2020/05/21	0	0.00	1	39.50	39.50	-1	12,280	-0.01%
2020/05/18	1	37.10	0	0.00	36.95	1	12,157	0.01%
2020/05/08	1	41.00	1	41.55	40.70	0	11,921	0.00%
2020/05/07	1	41.60	0	0.00	41.95	1	11,597	0.01%
2020/05/06	1	42.10	3	41.42	41.50	-2	11,546	-0.02%
2020/05/05	2	42.33	4	42.78	42.00	-2	11,485	-0.02%
2020/05/04	4	41.43	4	41.78	41.80	0	11,259	0.00%
2020/04/30	0	0.00	1	40.20	40.80	-1	11,025	-0.01%
2020/04/28	9	40.01	10	39.87	39.75	-1	10,784	-0.01%
2020/04/24	2	37.40	1	37.45	37.30	1	10,092	0.01%
2020/04/23	1	36.90	3	37.07	36.60	-2	9,900	-0.02%
2020/04/21	3	37.07	3	36.10	35.70	0	9,526	0.00%
2020/04/20	2	36.75	1	37.45	37.50	1	9,273	0.01%
2020/04/15	0	33.75	3	33.18	33.75	-3	8,357	-0.04%
2020/04/10	2	32.25	0	0.00	32.15	2	8,352	0.02%
2020/04/09	0	0.00	6	32.14	31.75	-6	8,484	-0.07%
2020/04/08	6	32.23	1	32.45	32.50	5	8,949	0.06%
2020/04/07	1	32.70	3	32.83	32.80	-2	8,900	-0.02%
2020/04/06	5	30.88	1	31.10	31.30	4	8,739	0.05%
2020/04/01	0	0.00	1	30.30	30.25	-1	8,689	-0.01%
2020/03/31	0	0.00	1	30.10	30.15	-1	8,806	-0.01%
2020/03/30	2	29.80	0	0.00	29.95	2	8,808	0.02%
2020/03/27	1	30.25	10	29.70	29.00	-9	8,801	-0.10%
2020/03/25	4	30.08	6	30.05	29.55	-2	8,716	-0.02%
2020/03/24	4	29.35	1	29.15	29.10	3	8,576	0.03%
2020/03/23	10	28.59	11	28.12	28.55	-1	8,410	-0.01%
2020/03/20	0	0.00	1	28.35	28.40	-1	8,459	-0.01%
2020/03/19	21	26.42	20	26.24	25.85	1	8,513	0.01%
2020/03/18	1	27.85	0	0.00	27.50	1	8,237	0.01%
2020/03/16	0	0.00	1	30.35	28.75	-1	7,850	-0.01%
2020/03/13	1	29.50	0	0.00	30.20	1	7,705	0.01%
2020/03/12	10	33.30	1	32.95	32.20	9	7,463	0.12%
2020/03/11	1	35.20	13	35.38	34.50	-12	7,255	-0.17%
2020/03/10	11	34.21	0	0.00	35.15	11	6,764	0.16%
2020/03/06	0	0.00	3	34.30	34.45	-3	6,403	-0.05%
2020/03/05	1	33.85	2	34.05	34.10	-1	6,383	-0.02%
2020/03/04	2	32.80	1	32.80	32.95	1	6,317	0.02%
2020/03/02	1	32.80	0	0.00	32.55	1	6,250	0.02%
2020/02/27	3	33.05	0	0.00	33.00	3	6,202	0.05%
2020/02/26	9	34.59	12	34.85	34.80	-3	6,050	-0.05%
2020/02/25	2	32.50	0	0.00	33.60	2	5,733	0.03%
2020/02/20	1	34.45	0	0.00	34.45	1	5,563	0.02%
2020/02/13	0	0.00	6	35.45	35.00	-6	5,576	-0.11%
2020/02/07	2	33.05	0	0.00	33.05	2	5,485	0.04%
2020/02/04	5	33.23	6	33.50	34.00	-1	5,462	-0.02%
2020/02/03	5	30.90	7	32.16	32.45	-2	5,470	-0.04%
2020/01/31	1	34.15	0	0.00	34.15	1	5,387	0.02%
2020/01/17	1	39.90	0	0.00	39.75	1	5,642	0.02%
2020/01/06	1	40.50	1	40.00	39.90	0	7,035	0.00%
2020/01/03	3	41.88	4	41.40	41.25	-1	7,078	-0.01%
2020/01/02	4	43.21	1	43.50	42.75	3	7,238	0.04%
2019/12/27	3	41.53	0	0.00	41.35	3	7,669	0.04%
2019/12/25	3	41.83	0	0.00	41.70	3	7,730	0.04%
2019/12/24	15	41.45	15	41.65	41.65	0	7,883	0.00%
2019/12/23	0	0.00	6	41.33	41.25	-6	7,908	-0.08%
2019/12/20	0	0.00	1	41.00	41.15	-1	7,907	-0.01%
2019/12/19	5	40.35	3	40.60	40.80	2	7,920	0.03%
2019/12/18	0	0.00	2	40.28	40.20	-2	7,939	-0.03%
2019/12/17	3	41.07	3	41.30	40.50	0	8,126	0.00%
2019/12/16	4	41.05	6	40.89	41.00	-2	8,033	-0.02%
2019/12/03	0	0.00	5	39.30	39.50	-5	9,121	-0.05%
2019/11/27	0	0.00	2	39.95	39.90	-2	9,802	-0.02%
2019/11/22	1	39.75	0	0.00	39.70	1	10,423	0.01%
2019/11/18	2	40.88	0	0.00	40.50	2	12,219	0.02%
2019/11/12	0	0.00	5	40.95	41.05	-5	13,248	-0.04%
2019/11/11	1	40.55	0	0.00	40.40	1	13,830	0.01%
2019/11/08	31	41.40	30	40.60	41.55	1	14,430	0.01%
2019/11/07	30	40.85	30	40.90	41.05	0	14,941	0.00%
2019/11/06	0	0.00	2	42.35	42.00	-2	15,631	-0.01%
2019/11/05	1	42.35	0	0.00	42.75	1	15,919	0.01%
2019/10/30	1	42.60	0	0.00	42.55	1	17,041	0.01%
2019/10/29	2	43.00	0	0.00	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	11	43.59	1	43.50	43.35	10	18,774	0.05%
2019/10/23	2	43.58	0	0.00	43.00	2	19,290	0.01%
2019/10/22	12	43.78	13.6	43.69	43.70	-1.6	20,332	-0.01%
2019/10/16	0	0.00	1	43.45	42.75	-1	21,209	0.00%
2019/10/14	2	43.73	3	43.77	42.90	-1	21,185	0.00%
2019/10/08	3	42.88	2	42.70	42.40	1	21,402	0.00%
2019/10/07	11	44.00	13	43.24	42.45	-2	21,383	-0.01%
2019/10/04	2	41.93	1	42.05	41.85	1	20,979	0.00%
2019/10/02	1	40.10	11	40.20	41.10	-10	21,005	-0.05%
2019/10/01	0	0.00	3	38.95	39.00	-3	21,123	-0.01%
2019/09/27	6	38.31	2	37.85	38.00	4	21,298	0.02%
2019/09/26	5	39.92	0	0.00	39.40	5	21,422	0.02%
2019/09/23	4	41.60	2	41.58	41.45	2	22,695	0.01%
2019/09/20	0	0.00	5	41.50	41.45	-5	22,956	-0.02%
2019/09/19	4	40.94	0	0.00	40.80	4	23,402	0.02%
2019/09/18	7	40.79	10	40.88	40.85	-3	23,695	-0.01%
2019/09/17	8	41.06	0	0.00	40.70	8	23,761	0.03%
2019/09/16	2	42.68	3	42.90	42.55	-1	23,913	0.00%
2019/09/11	1	42.90	4	42.55	42.45	-3	25,611	-0.01%
2019/09/10	5	42.21	0	0.00	42.00	5	25,918	0.02%
2019/09/06	1	43.65	8	42.81	43.25	-7	25,997	-0.03%
2019/09/05	3	42.90	6	42.31	42.30	-3	25,903	-0.01%
2019/09/04	2	42.15	0	0.00	42.15	2	25,949	0.01%
2019/09/03	5	41.90	2	41.45	41.30	3	26,333	0.01%
2019/08/30	0	0.00	2	41.80	42.20	-2	26,552	-0.01%
2019/08/29	3	43.15	0	0.00	43.05	3	26,357	0.01%
2019/08/28	2	43.30	1	42.85	42.90	1	26,289	0.00%
2019/08/27	2	44.60	1	43.85	43.70	1	26,151	0.00%
2019/08/26	1	43.50	0	0.00	44.00	1	26,124	0.00%
2019/08/23	3	44.87	3	45.30	44.90	0	26,066	0.00%
2019/08/22	7	45.72	4	45.35	44.85	3	25,859	0.01%
2019/08/21	3	43.47	7	43.91	44.55	-4	25,391	-0.02%
2019/08/20	1	43.95	0	0.00	42.80	1	25,310	0.00%
2019/08/19	0	0.00	20	43.60	43.55	-20	25,354	-0.08%
2019/08/16	20	44.20	0	0.00	43.45	20	25,543	0.08%
2019/08/15	4	43.03	0	0.00	42.90	4	25,530	0.02%
2019/08/14	0	0.00	1	43.60	43.75	-1	25,824	0.00%
2019/08/13	0	0.00	7	43.31	43.70	-7	25,797	-0.03%
2019/08/12	1	42.80	20	42.75	42.40	-19	25,834	-0.07%
2019/08/08	25	42.18	9	41.38	42.30	16	25,657	0.06%
2019/08/07	1	39.50	0	0.00	39.20	1	25,226	0.00%
2019/08/02	1	39.10	0	0.00	39.10	1	25,515	0.00%
2019/08/01	1	41.05	1	41.15	40.80	0	25,667	0.00%
2019/07/31	55	40.57	52	40.90	40.60	3	25,540	0.01%
2019/07/30	12	42.54	3	40.95	40.95	9	25,754	0.03%
2019/07/29	8	46.00	9	46.07	45.45	-1	25,319	0.00%
2019/07/26	4	45.28	3	45.65	45.30	1	25,442	0.00%
2019/07/25	3	45.65	12	46.42	45.70	-9	25,583	-0.04%
2019/07/24	1	44.85	2	45.03	46.90	-1	25,527	0.00%
2019/07/23	10	43.00	20	43.63	43.20	-10	24,542	-0.04%
2019/07/22	1	41.20	1	41.40	41.40	0	23,868	0.00%
2019/07/19	7	40.34	4	40.50	40.25	3	23,885	0.01%
2019/07/17	1	40.85	0	0.00	40.80	1	24,172	0.00%
2019/07/16	1	42.00	0	0.00	41.05	1	24,273	0.00%
2019/07/15	1	42.15	3	41.98	41.90	-2	25,003	-0.01%
2019/07/12	0	0.00	2	41.60	41.00	-2	25,090	-0.01%
2019/07/11	0	0.00	4	41.01	41.45	-4	25,498	-0.02%
2019/07/10	11	40.43	2	40.70	40.80	9	25,661	0.04%
2019/07/09	5	39.73	1	39.95	39.90	4	26,240	0.02%
2019/07/08	1	40.40	1	40.20	40.20	0	26,796	0.00%
2019/07/04	0	0.00	4	41.35	41.15	-4	26,671	-0.01%
2019/07/03	13	41.64	20	41.84	41.00	-7	26,902	-0.03%
2019/07/02	8	42.83	3	42.50	42.80	5	26,904	0.02%
2019/07/01	1	41.70	1	42.20	42.25	0	26,499	0.00%
2019/06/27	1	39.05	0	0.00	38.50	1	26,382	0.00%
2019/06/26	4	37.50	6	37.01	38.95	-2	26,184	-0.01%
2019/06/25	4	39.13	3	39.00	38.10	1	25,692	0.00%
2019/06/24	3	38.08	4	37.65	38.90	-1	25,466	0.00%
2019/06/21	4	38.40	1	38.50	38.00	3	25,449	0.01%
2019/06/20	5	38.62	3	38.70	39.00	2	25,223	0.01%
2019/06/19	0	0.00	3	37.85	37.90	-3	25,180	-0.01%
2019/06/18	3	35.43	5	35.95	35.35	-2	24,982	-0.01%
2019/06/17	4	35.05	0	0.00	35.60	4	24,647	0.02%
2019/06/14	1	36.10	0	0.00	35.10	1	24,735	0.00%
2019/06/13	2	35.68	3	35.45	35.95	-1	24,689	0.00%
2019/06/12	1	35.75	0	0.00	35.55	1	24,771	0.00%
2019/06/11	5	36.69	9	36.20	36.15	-4	24,897	-0.02%
2019/06/10	2	35.20	4	35.45	35.90	-2	24,438	-0.01%
2019/06/04	0	0.00	1	32.80	32.45	-1	24,182	0.00%
2019/06/03	0	0.00	2	32.85	32.70	-2	24,303	-0.01%
2019/05/31	3	33.57	0	0.00	33.60	3	24,420	0.01%
2019/05/30	1	32.60	3	32.80	32.55	-2	24,453	-0.01%
2019/05/29	103	32.14	105	31.55	32.30	-2	24,765	-0.01%	大買/大賣/
2019/05/28	8	32.98	2	32.95	32.60	6	25,141	0.02%
2019/05/27	0	0.00	11	32.23	32.50	-11	25,170	-0.04%
2019/05/24	37	33.41	26	33.54	32.20	11	25,386	0.04%
2019/05/23	45	33.35	48	32.31	32.95	-3	25,066	-0.01%
2019/05/22	1	34.80	2	35.00	34.25	-1	24,779	0.00%
2019/05/21	70	35.75	70	34.40	35.60	0	24,518	0.00%
2019/05/20	6	34.94	6	34.63	34.35	0	24,024	0.00%
2019/05/17	10	37.92	3	37.18	36.00	7	23,691	0.03%
2019/05/16	1	40.65	8	41.18	39.70	-7	23,149	-0.03%
2019/05/15	5	42.23	12	42.48	41.95	-7	22,880	-0.03%
2019/05/14	13	41.20	22	40.76	42.50	-9	22,821	-0.04%
2019/05/13	8	40.99	1	40.60	40.10	7	22,711	0.03%
2019/05/10	151	41.20	151	39.91	40.80	0	22,735	0.00%	大買/大賣/
2019/05/09	162	41.44	130	41.63	40.00	32	22,433	0.14%	大買/大賣/
2019/05/08	1	42.65	0	0.00	42.65	1	21,888	0.00%
2019/05/07	82	45.77	86	44.69	42.85	-4	21,520	-0.02%
2019/05/06	3	44.50	3	44.50	44.40	0	20,771	0.00%
2019/05/03	55	43.59	63	44.06	44.05	-8	20,311	-0.04%
2019/05/02	5	42.67	7	43.09	42.85	-2	19,694	-0.01%
2019/04/30	11	41.36	25	42.09	42.80	-14	19,425	-0.07%
2019/04/29	12	39.85	4	39.15	40.00	8	18,879	0.04%
2019/04/26	26	40.35	2.1	39.82	39.80	23.9	18,621	0.13%
2019/04/25	6	40.55	6	40.43	41.20	0	18,384	0.00%
2019/04/24	8	41.13	26	41.05	40.70	-18	18,213	-0.10%
2019/04/23	131	40.00	106	39.77	40.30	25	17,968	0.14%	大買/大賣/
2019/04/22	9	41.71	6	41.55	41.75	3	17,814	0.02%
2019/04/19	254	43.60	254	43.91	42.00	0	17,647	0.00%	大買/大賣/
2019/04/18	76	43.08	76	42.99	42.80	0	16,714	0.00%
2019/04/17	145	43.28	143	43.60	43.25	2	16,338	0.01%	大買/大賣/
2019/04/16	13	41.12	14	41.98	41.50	-1	15,775	-0.01%
2019/04/15	10	41.84	20	41.22	42.90	-10	15,316	-0.07%
2019/04/12	16	39.13	26	39.72	39.15	-10	14,558	-0.07%
2019/04/11	2	37.10	0	0.00	37.00	2	13,796	0.01%
2019/04/10	0	0.00	1	35.75	35.80	-1	13,578	-0.01%
2019/04/09	0	0.00	1	37.25	36.00	-1	13,459	-0.01%
2019/04/08	1	37.25	152	36.05	36.70	-151	13,052	-1.16%	大賣/鉅額交易
2019/04/03	0	0.00	12	36.23	35.70	-12	12,792	-0.09%
2019/04/02	294	36.36	135	37.05	35.50	159	12,819	1.24%	大買/大賣/鉅額交易
2019/04/01	6	34.73	10	34.83	34.95	-4	12,422	-0.03%
2019/03/29	5	34.27	3	34.43	34.20	2	12,350	0.02%
2019/03/28	5	33.81	4	34.25	34.55	1	12,263	0.01%
2019/03/27	1	35.20	0	0.00	34.65	1	12,117	0.01%
2019/03/26	0	0.00	1	35.30	34.40	-1	12,030	-0.01%
2019/03/25	151	35.46	150	35.32	35.20	1	11,929	0.01%	大買/大賣/
2019/03/22	84	35.51	91	35.31	35.20	-7	11,773	-0.06%
2019/03/21	32	35.49	192	34.76	36.45	-160	11,187	-1.43%	大賣/鉅額交易
2019/03/20	2	33.00	3	33.02	33.15	-1	10,221	-0.01%
2019/03/19	1	32.60	4	32.90	32.60	-3	10,131	-0.03%
2019/03/15	3	32.52	2	32.00	32.00	1	9,958	0.01%
2019/03/14	2	33.58	5	33.60	33.35	-3	9,769	-0.03%
2019/03/12	1	32.80	0	0.00	32.35	1	9,430	0.01%
2019/03/08	70	32.50	70	32.30	32.40	0	9,305	0.00%
2019/03/07	109	32.21	109	32.38	31.70	0	9,212	0.00%	大買/大賣/
2019/03/06	78	32.67	78	33.00	32.55	0	9,038	0.00%
2019/03/05	5	34.00	0	0.00	32.50	5	8,940	0.06%
2019/03/04	18	34.37	16	34.56	34.60	2	8,668	0.02%
2019/02/27	132	33.05	4	33.08	33.65	128	8,208	1.56%	大買/鉅額交易
2019/02/26	44	32.55	165	33.28	32.65	-121	7,623	-1.59%	大賣/鉅額交易
2019/02/25	5	31.80	40	31.01	32.60	-35	7,160	-0.49%
2019/02/22	0	0.00	2	29.80	29.65	-2	6,641	-0.03%
2019/02/21	35	29.31	1	29.50	29.50	34	6,597	0.52%
2019/02/18	0	0.00	8	29.93	30.35	-8	6,402	-0.12%
2019/02/15	0	0.00	9	29.23	28.95	-9	6,161	-0.15%
2019/02/13	0	0.00	78	28.83	29.10	-78	5,835	-1.34%
2019/02/12	0	0.00	97	27.78	27.70	-97	5,516	-1.76%
2019/02/11	1	26.80	100	26.42	26.95	-99	5,120	-1.93%
2019/01/30	1	25.45	13	25.58	25.05	-12	4,825	-0.25%
2019/01/29	2	24.80	8	25.05	24.95	-6	4,714	-0.13%
2019/01/28	69	24.95	0	0.00	24.80	69	4,675	1.48%
2019/01/25	32	25.26	0	0.00	25.05	32	4,631	0.69%
2019/01/24	0	0.00	1	25.45	25.40	-1	4,551	-0.02%
2019/01/23	4	25.20	4	25.10	25.35	0	4,549	0.00%
2019/01/22	2	25.73	3	26.03	25.20	-1	4,570	-0.02%
2019/01/21	13	25.51	2	26.03	26.10	11	4,428	0.25%
2019/01/18	2	25.60	0	0.00	25.45	2	4,385	0.05%
2019/01/17	13	25.57	0	0.00	25.50	13	4,385	0.30%
2019/01/16	29	25.63	0	0.00	25.55	29	4,362	0.66%
2019/01/15	18	25.72	0	0.00	25.70	18	4,331	0.42%
2019/01/14	4	26.45	20	27.06	26.20	-16	4,274	-0.37%
2019/01/11	0	0.00	51	26.16	26.40	-51	4,041	-1.26%
2019/01/10	3	25.45	0	0.00	25.75	3	3,931	0.08%
2019/01/09	23	25.34	2	25.45	25.60	21	3,900	0.54%
2019/01/08	0	0.00	7	25.76	25.75	-7	3,825	-0.18%
2019/01/04	3	24.33	0	0.00	24.20	3	3,713	0.08%
2019/01/02	0	0.00	4	25.85	25.65	-4	3,744	-0.11%
2018/12/27	0	0.00	3	25.30	24.75	-3	3,635	-0.08%
2018/12/26	24	25.11	2	25.08	24.65	22	3,569	0.62%
2018/12/25	2	25.35	10	26.34	25.50	-8	3,481	-0.23%
2018/12/24	0	0.00	35	25.95	26.30	-35	3,306	-1.06%
2018/12/22	2	24.15	20	24.86	25.15	-18	3,061	-0.59%
2018/12/21	2	23.85	2	23.50	24.10	0	3,010	0.00%
2018/12/20	1	24.15	0	0.00	23.45	1	3,039	0.03%
2018/12/19	1	24.75	2	24.53	24.25	-1	3,053	-0.03%
2018/12/18	1	24.20	0	0.00	24.30	1	3,002	0.03%
2018/12/17	0	0.00	12	25.06	24.75	-12	2,934	-0.41%
2018/12/14	0	0.00	16	24.85	25.10	-16	2,794	-0.57%
2018/12/13	6	24.25	5	24.44	24.20	1	2,719	0.04%
2018/12/12	6	24.25	0	0.00	24.25	6	2,699	0.22%
2018/12/11	3	24.13	0	0.00	24.10	3	2,677	0.11%
2018/12/10	1	24.30	6	24.48	24.55	-5	2,628	-0.19%
2018/12/07	0	0.00	6	24.27	24.40	-6	2,518	-0.24%
2018/12/06	9	23.51	0	0.00	23.35	9	2,449	0.37%
2018/12/05	4	23.69	2	24.13	24.50	2	2,391	0.08%
2018/12/04	7	24.48	0	0.00	24.35	7	2,368	0.30%
2018/12/03	0	0.00	19	24.95	24.90	-19	2,341	-0.81%
2018/11/30	0	0.00	11	22.90	23.25	-11	2,190	-0.50%
2018/11/29	0	0.00	6	22.80	22.65	-6	2,087	-0.29%
2018/11/28	1	22.35	51	22.60	22.50	-50	2,059	-2.43%
2018/11/27	18	21.60	2	22.00	22.05	16	2,185	0.73%
2018/11/23	8	21.43	0	0.00	21.25	8	2,359	0.34%
2018/11/22	10	21.76	0	0.00	21.60	10	2,481	0.40%
2018/11/21	17	21.69	0	0.00	21.85	17	2,486	0.68%
2018/11/20	9	22.04	0	0.00	22.00	9	2,474	0.36%
2018/11/19	3	22.30	27	22.50	22.80	-24	2,428	-0.99%
2018/11/16	6	21.58	43	22.04	21.90	-37	2,370	-1.56%
2018/11/15	8	20.88	0	0.00	20.90	8	2,274	0.35%
2018/11/14	12	20.87	0	0.00	20.80	12	2,256	0.53%
2018/11/13	2	20.80	0	0.00	20.80	2	2,259	0.09%
2018/11/09	15	21.17	0	0.00	21.20	15	2,321	0.65%
2018/11/08	22	21.48	0	0.00	21.30	22	2,341	0.94%
2018/11/06	2	21.10	0	0.00	21.00	2	2,426	0.08%
2018/11/05	6	21.21	0	0.00	21.20	6	2,519	0.24%
2018/11/02	7	21.49	0	0.00	21.40	7	2,549	0.27%
2018/11/01	0	0.00	3	21.60	21.55	-3	2,552	-0.12%
2018/10/31	0	0.00	2	20.98	21.20	-2	2,543	-0.08%
2018/10/30	1	20.65	3	20.73	20.60	-2	2,544	-0.08%
2018/10/29	2	20.13	0	0.00	20.45	2	2,508	0.08%
2018/10/25	1	20.20	0	0.00	20.00	1	2,613	0.04%
2018/10/23	3	21.38	0	0.00	21.10	3	2,624	0.11%
2018/10/22	3	21.53	1	21.60	21.50	2	2,681	0.07%
2018/10/19	1	21.25	0	0.00	21.20	1	2,714	0.04%
2018/10/16	3	22.13	0	0.00	22.15	3	2,697	0.11%
2018/10/15	2	22.35	0	0.00	22.00	2	2,695	0.07%
2018/10/12	5	22.15	5	22.40	22.45	0	2,691	0.00%
2018/10/11	2	22.95	10	23.00	22.95	-8	2,724	-0.29%
2018/10/09	7	25.41	1	25.40	25.45	6	2,708	0.22%
2018/10/05	2	26.38	0	0.00	26.50	2	2,617	0.08%
2018/10/02	0	0.00	12	28.38	27.95	-12	2,632	-0.46%
2018/10/01	0	0.00	13	27.83	28.05	-13	2,591	-0.50%
2018/09/28	1	27.20	8	27.35	27.25	-7	2,561	-0.27%
2018/09/27	1	26.75	0	0.00	26.75	1	2,543	0.04%
2018/09/19	1	27.90	0	0.00	27.75	1	2,418	0.04%
2018/09/14	0	0.00	2	28.30	28.40	-2	2,452	-0.08%
2018/09/11	0	0.00	2	27.63	27.60	-2	2,653	-0.08%
2018/09/10	2	27.33	1	27.05	27.05	1	2,687	0.04%
2018/09/07	1	27.55	0	0.00	27.70	1	2,691	0.04%
2018/09/06	0	0.00	1	28.30	28.25	-1	2,696	-0.04%
2018/09/04	1	28.50	1	28.60	28.85	0	2,835	0.00%
2018/09/03	1	29.60	18	29.58	28.60	-17	2,875	-0.59%
2018/08/31	0	0.00	11	29.08	29.25	-11	2,797	-0.39%
2018/08/29	1	28.30	10	28.50	28.40	-9	2,701	-0.33%
2018/08/22	2	26.95	0	0.00	26.90	2	3,161	0.06%
2018/08/20	0	0.00	1	26.90	26.90	-1	3,207	-0.03%
2018/08/17	1	27.50	2	27.63	27.45	-1	3,245	-0.03%
2018/08/16	1	26.50	1	26.80	27.10	0	3,218	0.00%
2018/08/15	2	27.30	0	0.00	27.00	2	3,210	0.06%
2018/08/14	1	27.30	1	27.60	27.55	0	3,246	0.00%
2018/08/13	3	27.93	0	0.00	27.70	3	3,268	0.09%
2018/08/10	0	0.00	5	29.13	29.15	-5	3,206	-0.16%
2018/08/09	3	28.67	0	0.00	28.80	3	3,120	0.10%
2018/08/08	0	0.00	6	29.17	29.15	-6	3,105	-0.19%
2018/08/06	0	0.00	4	29.09	28.95	-4	3,107	-0.13%
2018/08/03	2	28.45	0	0.00	28.70	2	3,124	0.06%
2018/08/02	1	28.55	0	0.00	28.55	1	3,210	0.03%
2018/08/01	0	0.00	6	29.46	29.30	-6	3,200	-0.19%
2018/07/30	1	28.55	0	0.00	28.50	1	3,174	0.03%
2018/07/27	2	29.25	12	29.11	29.00	-10	3,150	-0.32%
2018/07/26	0	0.00	42	28.70	28.80	-42	3,088	-1.36%
2018/07/25	0	0.00	9	28.19	28.00	-9	3,050	-0.29%
2018/07/24	0	0.00	5	27.71	27.65	-5	3,049	-0.16%
2018/07/23	5	27.22	0	0.00	27.30	5	3,052	0.16%
2018/07/20	19	27.80	0	0.00	27.60	19	3,053	0.62%
2018/07/19	36	27.95	0	0.00	27.75	36	3,056	1.18%
2018/07/18	0	0.00	96	28.21	28.25	-96	3,068	-3.13%
2018/07/17	12	27.53	4	27.95	27.90	8	3,004	0.27%
2018/07/16	43	27.83	0	0.00	27.70	43	2,983	1.44%
2018/07/13	4	27.85	0	0.00	28.00	4	2,996	0.13%
2018/07/12	15	27.41	0	0.00	27.60	15	2,998	0.50%
2018/07/11	12	27.31	0	0.00	27.25	12	3,014	0.40%
2018/07/10	6	27.67	6	27.98	27.70	0	3,014	0.00%
2018/07/09	0	0.00	7	27.48	27.55	-7	2,969	-0.24%
2018/07/06	1	26.90	0	0.00	27.00	1	2,981	0.03%
2018/07/05	1	27.75	8	27.63	27.40	-7	2,965	-0.24%
2018/07/03	10	28.40	0	0.00	27.60	10	2,968	0.34%
2018/07/02	0	0.00	8	28.78	28.40	-8	2,960	-0.27%
2018/06/29	27	28.66	0	0.00	28.65	27	2,968	0.91%
2018/06/28	8	28.39	0	0.00	28.20	8	2,964	0.27%
2018/06/27	9	28.79	0	0.00	28.65	9	3,023	0.30%
2018/06/26	4	28.99	0	0.00	29.00	4	3,000	0.13%
2018/06/21	8	29.44	15	30.09	30.35	-7	2,983	-0.23%
2018/06/20	40	29.87	29	30.67	29.60	11	2,984	0.37%
2018/06/19	49	30.08	0	0.00	30.20	49	2,875	1.70%
2018/06/15	47	30.61	0	0.00	30.65	47	2,881	1.63%
2018/06/14	42	30.57	1	30.80	30.60	41	2,873	1.43%
2018/06/13	77	30.91	0	0.00	30.50	77	2,885	2.67%
2018/06/12	52	31.05	31	31.56	31.35	21	2,876	0.73%
2018/06/11	65	31.25	0	0.00	31.20	65	2,812	2.31%
2018/06/08	45	31.74	22	32.10	31.65	23	2,811	0.82%
2018/06/07	22	31.06	0	0.00	31.35	22	2,678	0.82%
2018/06/06	22	31.25	8	31.80	31.40	14	2,640	0.53%
2018/06/05	31	31.08	0	0.00	31.20	31	2,628	1.18%
2018/06/04	0	0.00	112	32.09	31.65	-112	2,549	-4.39%	大賣/鉅額交易
2018/06/01	8	29.90	52	30.27	30.30	-44	2,257	-1.95%
2018/05/30	2	28.45	4	28.93	28.90	-2	2,151	-0.09%
2018/05/29	24	28.89	0	0.00	28.75	24	2,157	1.11%
2018/05/28	7	29.30	0	0.00	29.25	7	2,168	0.32%
2018/05/25	1	29.55	9	29.64	29.50	-8	2,242	-0.36%
2018/05/24	0	0.00	2	29.05	29.10	-2	2,234	-0.09%
2018/05/23	6	28.77	0	0.00	28.85	6	2,352	0.26%
2018/05/22	2	28.85	13	29.23	29.25	-11	2,352	-0.47%
2018/05/21	0	0.00	27	28.83	29.15	-27	2,324	-1.16%
2018/05/18	0	0.00	3	28.33	28.30	-3	2,300	-0.13%
2018/05/17	0	0.00	5	28.19	28.20	-5	2,331	-0.21%
2018/05/16	1	27.80	0	0.00	27.90	1	2,346	0.04%
2018/05/15	1	27.60	0	0.00	27.60	1	2,385	0.04%
2018/05/14	1	27.75	1	28.20	27.95	0	2,503	0.00%
2018/05/11	25	28.04	0	0.00	27.75	25	2,518	0.99%
2018/05/10	5	28.58	27	28.59	28.50	-22	2,502	-0.88%
2018/05/09	18	27.90	2	28.00	28.10	16	2,442	0.66%
2018/05/08	2	28.20	6	28.53	28.20	-4	2,506	-0.16%
2018/05/07	0	0.00	27	27.87	28.00	-27	2,537	-1.06%
2018/04/27	1	26.10	0	0.00	26.20	1	2,909	0.03%
2018/04/19	1	28.00	0	0.00	28.00	1	3,007	0.03%
2018/04/18	2	27.83	0	0.00	27.35	2	3,051	0.07%
2018/04/17	12	28.11	0	0.00	27.70	12	3,112	0.39%
2018/04/16	5	28.62	0	0.00	28.35	5	3,219	0.16%
2018/04/13	0	0.00	2	28.90	28.70	-2	3,268	-0.06%
2018/04/12	10	28.60	0	0.00	28.60	10	3,375	0.30%
2018/04/11	0	0.00	1	29.30	28.80	-1	3,421	-0.03%
2018/04/10	1	28.90	0	0.00	28.90	1	3,501	0.03%
2018/04/03	6	28.98	0	0.00	29.00	6	3,846	0.16%
2018/04/02	3	29.33	0	0.00	29.30	3	4,074	0.07%
2018/03/31	7	29.61	0	0.00	29.60	7	4,185	0.17%
2018/03/30	3	30.40	27	29.95	29.90	-24	4,279	-0.56%
2018/03/29	0	0.00	3	29.27	29.10	-3	4,356	-0.07%
2018/03/28	4	29.28	0	0.00	29.00	4	4,469	0.09%
2018/03/26	4	28.80	0	0.00	29.10	4	4,586	0.09%
2018/03/23	13	29.13	0	0.00	29.00	13	4,671	0.28%
2018/03/22	9	30.57	7	30.92	30.30	2	4,828	0.04%
2018/03/21	3	30.85	5	30.72	30.50	-2	4,818	-0.04%
2018/03/19	14	30.44	14	30.48	30.35	0	5,214	0.00%
2018/03/16	2	30.45	6	30.40	30.25	-4	5,265	-0.08%
2018/03/14	0	0.00	10	30.85	30.70	-10	5,500	-0.18%
2018/03/09	0	0.00	3	30.00	29.80	-3	5,995	-0.05%
2018/03/08	0	0.00	2	29.90	29.70	-2	6,287	-0.03%
2018/03/07	1	29.95	0	0.00	29.50	1	6,570	0.02%
2018/03/06	2	29.83	3	30.05	29.90	-1	7,139	-0.01%
2018/03/05	3	29.82	5	30.28	29.50	-2	7,613	-0.03%
2018/03/02	1	29.70	1	29.75	29.70	0	8,532	0.00%
2018/02/27	1	30.20	5	30.02	29.55	-4	9,780	-0.04%
2018/02/26	5	29.26	1	29.30	29.25	4	10,582	0.04%
2018/02/23	1	29.35	12	29.87	29.70	-11	11,142	-0.10%
2018/02/21	3	27.65	4	28.15	28.10	-1	11,123	-0.01%
2018/02/12	2	27.13	0	0.00	26.90	2	11,121	0.02%
2018/02/06	4	28.31	2	27.60	27.00	2	11,193	0.02%
2018/02/02	6	30.37	1	30.35	30.30	5	11,130	0.04%
2018/02/01	1	30.50	4	31.14	30.55	-3	11,193	-0.03%
2018/01/31	1	30.40	24	30.95	30.95	-23	11,212	-0.21%
2018/01/30	6	30.58	2	30.33	30.20	4	11,213	0.04%
2018/01/29	57	31.12	0	0.00	30.90	57	11,289	0.50%
2018/01/26	1	31.85	59	31.97	31.60	-58	11,299	-0.51%
2018/01/25	3	30.75	34	31.43	31.00	-31	11,107	-0.28%
2018/01/23	9	30.59	5	30.80	30.65	4	11,045	0.04%
2018/01/22	4	30.36	4	30.30	30.25	0	11,088	0.00%
2018/01/19	7	30.42	7	30.40	30.30	0	11,475	0.00%
2018/01/18	20	30.56	4	30.56	30.30	16	11,552	0.14%
2018/01/17	3	30.72	0	0.00	30.60	3	11,573	0.03%
2018/01/15	0	0.00	2	31.30	31.00	-2	11,592	-0.02%
2018/01/12	0	0.00	13	30.70	30.65	-13	11,600	-0.11%
2018/01/11	13	29.73	0	0.00	29.90	13	11,760	0.11%
2018/01/10	14	30.61	5	30.95	30.20	9	11,766	0.08%
2018/01/09	2	31.05	5	31.45	31.30	-3	11,798	-0.03%
2018/01/08	84	31.52	0	0.00	31.00	84	11,802	0.71%
2018/01/05	1	32.40	0	0.00	32.30	1	11,729	0.01%
2018/01/04	75	32.23	0	0.00	32.20	75	11,692	0.64%
2018/01/03	135	33.86	140	33.35	32.55	-5	11,661	-0.04%	大買/大賣/
2018/01/02	0	0.00	14	33.40	33.50	-14	11,490	-0.12%