奇鋐 (3017)-統一-永和券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－統一-永和券商分點個股進出

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

統一-永和券商分點個股進出
統一-永和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
2024/04/30	16	653.94	19	651.79	654.00	-3	17,183	-0.02%
2024/04/29	7	629.57	6	636.50	626.00	1	17,187	0.01%
2024/04/26	4	641.75	4	648.00	642.00	0	17,374	0.00%
2024/04/25	5	640.00	5	641.60	620.00	0	17,079	0.00%
2024/04/24	4	623.75	0	634.00	634.00	4	16,953	0.02%
2024/04/22	1	600.00	1	569.00	567.00	0	16,992	0.00%
2024/04/19	3	656.00	4	644.25	630.00	-1	16,950	-0.01%
2024/04/18	3	679.67	11	668.82	680.00	-8	16,936	-0.05%
2024/04/17	1	631.00	1	641.00	638.00	0	16,835	0.00%
2024/04/16	14	609.43	14	600.50	606.00	0	16,828	0.00%
2024/04/15	0	0.00	2	637.00	616.00	-2	16,832	-0.01%
2024/04/12	2	620.50	2	618.00	628.00	0	16,897	0.00%
2024/04/10	0	568.00	2	570.00	555.00	-2	16,608	-0.01%
2024/04/08	6	569.17	5	553.00	570.00	1	16,528	0.01%
2024/04/03	1	552.00	0	0.00	546.00	1	16,589	0.01%
2024/04/02	6	534.17	5	559.96	533.00	1	16,497	0.01%
2024/04/01	1	554.00	1	555.02	554.00	0	16,476	0.00%
2024/03/29	0	0.00	0	551.75	546.00	0	16,382	0.00%
2024/03/28	2	530.50	2	521.00	542.00	0	16,272	0.00%
2024/03/27	9	539.78	8	542.38	534.00	1	16,176	0.01%
2024/03/26	8	545.13	5	565.00	541.00	3	16,093	0.02%
2024/03/25	1	582.00	1	586.00	583.00	0	15,929	0.00%
2024/03/20	22	567.23	22.1	574.46	567.00	-0.1	15,677	0.00%
2024/03/19	10.1	583.53	9	605.44	569.00	1.1	15,465	0.01%
2024/03/18	17	623.12	16	619.81	623.00	1	15,226	0.01%
2024/03/15	2	586.44	2	585.00	599.00	0	15,013	0.00%
2024/03/14	0	556.00	1	562.00	556.00	-1	14,674	-0.01%
2024/03/13	23	624.09	18	661.44	617.00	5	14,414	0.03%
2024/03/12	18	637.33	17	611.55	643.00	1	13,964	0.01%
2024/03/11	17	591.80	15	605.40	585.00	2	13,651	0.01%
2024/03/08	0	0.00	2	596.50	574.00	-2	13,426	-0.01%
2024/03/05	2	579.00	3	555.33	585.00	-1	12,713	-0.01%
2024/03/04	0	0.00	0	556.00	554.00	0	12,560	0.00%
2024/03/01	1	554.00	1	537.00	539.00	0	12,472	0.00%
2024/02/27	0	507.00	0	0.00	508.00	0	12,167	0.00%
2024/02/23	0	0.00	1	507.00	498.50	-1	12,107	-0.01%
2024/02/22	3	524.67	0	0.00	520.00	3	12,045	0.02%
2024/02/16	1	507.00	0.1	519.50	510.00	0.9	12,023	0.01%
2024/02/15	1	522.00	3.2	530.31	534.00	-2.2	12,017	-0.02%
2024/02/05	0.2	484.50	1.1	482.04	485.50	-0.9	11,947	-0.01%
2024/02/02	1	477.00	0	0.00	478.00	1	11,799	0.01%
2024/02/01	1.1	441.59	1	445.50	457.50	0.1	11,601	0.00%
2024/01/31	2	422.75	2	423.50	425.50	0	11,272	0.00%
2024/01/30	3	425.66	5	423.40	429.50	-2	11,110	-0.02%
2024/01/26	0	384.00	0	0.00	386.00	0	10,868	0.00%
2024/01/25	0	0.00	2	389.75	389.50	-2	10,898	-0.02%
2024/01/24	0	0.00	0	386.00	387.50	0	10,774	0.00%
2024/01/23	0	0.00	2	384.00	386.50	-2	10,805	-0.02%
2024/01/22	1	372.00	0	0.00	380.50	1	10,603	0.01%
2024/01/18	8	351.25	8	337.00	334.50	0	10,347	0.00%
2024/01/17	1	346.00	1	348.50	343.50	0	10,285	0.00%
2024/01/16	0	0.00	1	331.50	343.00	-1	10,244	-0.01%
2024/01/15	0	337.50	0	0.00	334.00	0	10,224	0.00%
2024/01/12	0	0.00	4	356.00	350.00	-4	10,164	-0.04%
2024/01/09	1	313.00	0	0.00	315.00	1	9,708	0.01%
2024/01/04	0	0.00	1	325.00	319.00	-1	9,564	-0.01%
2023/12/27	1	323.00	1	328.00	324.50	0	9,478	0.00%
2023/12/26	0	308.50	0	0.00	311.00	0	9,542	0.00%
2023/12/25	0	0.00	1	310.50	309.50	-1	9,822	-0.01%
2023/12/22	1	309.00	0	0.00	307.00	1	9,954	0.01%
2023/12/20	0	0.00	1	305.50	299.50	-1	10,278	-0.01%
2023/12/15	1	301.50	0	0.00	298.00	1	10,803	0.01%
2023/12/12	0	0.00	1	310.50	306.50	-1	11,063	-0.01%
2023/12/08	1	304.50	1	307.50	304.50	0	11,191	0.00%
2023/12/07	1	302.00	1	293.54	301.50	0	11,204	0.00%
2023/12/05	0	284.00	0	0.00	286.00	0	11,267	0.00%
2023/12/04	0	0.00	0	290.00	290.50	0	11,225	0.00%
2023/12/01	2	302.00	0	0.00	302.50	2	11,216	0.02%
2023/11/29	1	301.00	0	0.00	301.00	1	11,179	0.01%
2023/11/28	0	0.00	2	300.25	300.50	-2	11,199	-0.02%
2023/11/27	3	300.00	0	0.00	298.00	3	11,295	0.03%
2023/11/21	0	0.00	1	335.50	327.00	-1	11,394	-0.01%
2023/11/20	1	328.50	0	0.00	329.50	1	11,601	0.01%
2023/11/17	0.2	317.50	0	0.00	318.00	0.2	11,533	0.00%
2023/11/13	2	313.50	2	314.50	318.50	0	11,586	0.00%
2023/11/07	0	309.50	0	0.00	311.00	0	11,949	0.00%
2023/11/02	5	296.00	6	298.58	299.50	-1	12,747	-0.01%
2023/10/30	31	300.08	31	303.40	298.50	0	13,521	0.00%
2023/10/26	1	306.50	0	0.00	301.50	1	13,925	0.01%
2023/10/18	8	300.56	1	300.50	294.00	7	14,918	0.05%
2023/10/13	0	0.00	1	337.50	337.00	-1	15,194	-0.01%
2023/10/11	0	0.00	3	336.50	336.50	-3	15,413	-0.02%
2023/10/04	1	341.00	1	342.50	345.00	0	15,976	0.00%
2023/10/03	0	0.00	1	339.00	340.00	-1	15,965	-0.01%
2023/10/02	2	342.27	2	346.74	342.50	0	16,091	0.00%
2023/09/28	1	326.50	1	338.00	341.00	0	16,017	0.00%
2023/09/26	33	312.45	33	314.08	313.50	0	15,995	0.00%
2023/09/25	1	298.50	1	301.50	297.00	0	16,091	0.00%
2023/09/22	1	278.50	1	280.50	297.50	0	16,369	0.00%
2023/09/19	3.1	278.99	0	0.00	278.00	3.1	16,033	0.02%
2023/09/18	1	299.00	0	0.00	293.50	1	15,942	0.01%
2023/09/15	0	0.00	1	320.00	320.00	-1	15,953	-0.01%
2023/09/11	1	320.50	0	0.00	311.50	1	16,910	0.01%
2023/08/31	0	0.00	1	334.50	334.50	-1	17,651	-0.01%
2023/08/30	1	342.50	1	345.50	335.50	0	17,734	0.00%
2023/08/29	1	334.50	0	0.00	335.00	1	17,933	0.01%
2023/08/28	0	0.00	3	346.00	338.50	-3	18,015	-0.02%
2023/08/25	1	356.00	1	360.00	354.00	0	18,063	0.00%
2023/08/24	4	387.13	2	378.50	387.00	2	17,950	0.01%
2023/08/23	1	362.00	0	0.00	356.00	1	17,909	0.01%
2023/08/18	1	356.46	0	0.00	352.00	1	18,472	0.01%
2023/08/17	0	0.00	1	363.00	363.00	-1	18,342	-0.01%
2023/08/16	0	0.00	1	348.00	350.00	-1	18,270	-0.01%
2023/08/15	1	338.00	0	0.00	343.50	1	18,323	0.01%
2023/08/14	10	321.00	10	315.50	319.00	0	18,425	0.00%
2023/08/11	0	0.00	2	320.50	321.00	-2	18,409	-0.01%
2023/08/10	1	314.50	2	339.25	314.50	-1	18,368	-0.01%
2023/08/09	5	359.00	4	364.88	349.00	1	18,241	0.01%
2023/08/08	4	354.50	3	358.83	358.00	1	17,976	0.01%
2023/08/07	4	348.25	2	355.00	349.50	2	17,883	0.01%
2023/08/04	3.1	329.00	5	331.90	338.00	-1.9	17,657	-0.01%
2023/08/02	9	322.61	8	322.75	315.50	1	17,537	0.01%
2023/08/01	5	322.10	5	325.30	328.00	0	17,424	0.00%
2023/07/31	1	360.00	1	322.00	322.00	0	17,773	0.00%
2023/07/28	5	346.00	5	348.50	352.00	0	17,986	0.00%
2023/07/27	3	355.33	6	349.83	340.00	-3	17,903	-0.02%
2023/07/26	3	343.50	1.1	344.32	343.50	1.9	17,910	0.01%
2023/07/25	2	351.25	6	348.92	340.50	-4	17,963	-0.02%
2023/07/24	34	350.10	31	352.48	344.00	3	17,926	0.02%
2023/07/21	3	339.00	4	312.77	339.00	-1	17,679	-0.01%
2023/07/20	19	308.97	16	307.16	308.50	3	17,321	0.02%
2023/07/19	0	293.00	0	292.00	291.50	0	17,096	0.00%
2023/07/18	10	289.50	10	293.50	293.00	0	17,121	0.00%
2023/07/17	0	0.00	1	285.50	285.00	-1	17,009	-0.01%
2023/07/14	2	295.00	3	297.67	293.50	-1	16,859	-0.01%
2023/07/13	7	301.50	5.4	302.44	288.00	1.7	16,774	0.01%
2023/07/12	2	287.75	1	288.00	287.50	1	16,420	0.01%
2023/07/11	0	0.00	2	283.50	283.50	-2	16,252	-0.01%
2023/07/07	1	279.50	1	275.98	270.00	0	16,187	0.00%
2023/07/05	2	283.00	0	0.00	280.50	2	15,958	0.01%
2023/07/04	0.4	293.00	1	294.00	292.00	-0.7	15,805	0.00%
2023/07/03	45.1	292.02	44	288.34	293.00	1.1	15,627	0.01%
2023/06/30	1	256.50	2	264.25	271.00	-1	15,257	-0.01%
2023/06/29	1	247.00	1	248.50	246.50	0	14,969	0.00%
2023/06/28	0	0.00	1.2	244.08	241.50	-1.2	15,263	-0.01%
2023/06/27	1	238.00	2	240.00	235.00	-1	15,506	-0.01%
2023/06/21	5	251.30	0	0.00	249.50	5	15,760	0.03%
2023/06/20	2	252.50	1	252.50	252.00	1	16,021	0.01%
2023/06/19	4	254.75	6	255.50	254.50	-2	16,419	-0.01%
2023/06/16	3	244.17	3	242.83	247.00	0	16,302	0.00%
2023/06/15	4	236.13	5	235.90	237.00	-1	16,089	-0.01%
2023/06/14	0	0.00	2	222.25	224.00	-2	15,750	-0.01%
2023/06/13	3	217.67	2.1	215.39	219.50	0.9	15,654	0.01%
2023/06/12	1	207.00	0	0.00	205.50	1	15,370	0.01%
2023/06/09	3	207.17	2	208.00	209.50	1	15,293	0.01%
2023/06/07	3	205.00	0	0.00	208.00	3	14,973	0.02%
2023/06/06	1	203.00	0	0.00	203.50	1	14,812	0.01%
2023/06/05	4	198.00	10	198.45	200.00	-6	14,614	-0.04%
2023/06/02	5	206.50	2	205.50	202.00	3	14,364	0.02%
2023/06/01	1	200.00	0.2	203.00	207.00	0.8	14,049	0.01%
2023/05/31	0	0.00	1	201.00	197.50	-1	13,851	-0.01%
2023/05/30	2	201.75	1	202.50	201.50	1	13,707	0.01%
2023/05/29	4	208.50	2	213.00	206.00	2	13,717	0.01%
2023/05/26	3	203.33	4	205.13	208.00	-1	13,795	-0.01%
2023/05/25	4	194.63	5	198.70	197.50	-1	13,401	-0.01%
2023/05/24	0	0.00	5	185.50	187.00	-5	12,993	-0.04%
2023/05/19	1	181.50	2	183.75	184.00	-1	12,758	-0.01%
2023/05/18	19	184.11	13	186.58	186.00	6	12,576	0.05%
2023/05/17	0	0.00	2.3	179.96	178.00	-2.3	12,319	-0.02%
2023/05/15	2	171.25	75	170.00	171.00	-73	11,977	-0.61%
2023/05/12	14	177.50	49	177.29	177.50	-35	11,896	-0.29%
2023/05/11	20	174.50	0	0.00	174.50	20	11,760	0.17%
2023/05/10	21.2	177.69	5	178.40	178.50	16.2	11,609	0.14%
2023/05/09	75	182.08	0	0.00	183.00	75	11,432	0.66%
2023/05/08	1	182.00	5	184.60	181.50	-4	11,312	-0.04%
2023/05/05	1	176.00	77	176.23	181.00	-76	11,073	-0.69%
2023/05/04	75	175.00	0.2	175.00	175.50	74.8	10,617	0.70%
2023/05/02	0	0.00	0.3	160.00	166.00	-0.3	10,026	0.00%
2023/04/28	1	154.00	1	156.00	157.50	0	9,717	0.00%
2023/04/27	0	0.00	1	151.50	153.50	-1	9,459	-0.01%
2023/04/26	0	0.00	0.1	145.00	146.00	-0.1	9,136	0.00%
2023/04/24	0.3	146.00	0	0.00	144.00	0.3	8,916	0.00%
2023/04/21	0	145.00	1	145.00	143.00	-1	8,814	-0.01%
2023/04/20	1	144.58	1	147.50	147.50	0	8,651	0.00%
2023/04/18	0	150.00	50	160.00	152.50	-50	8,516	-0.59%
2023/04/14	3	155.50	3	154.17	153.00	0	8,208	0.00%
2023/04/13	1	149.50	2	149.50	149.50	-1	8,043	-0.01%
2023/04/12	1	154.00	0	0.00	154.50	1	7,957	0.01%
2023/04/11	0	0.00	1	151.00	149.50	-1	7,732	-0.01%
2023/04/10	15	149.17	15	147.90	148.50	0	7,604	0.00%
2023/04/07	20	143.00	0	0.00	144.50	20	7,470	0.27%
2023/03/31	20	140.25	0	0.00	141.00	20	7,282	0.27%
2023/03/30	0	0.00	0	143.50	142.00	0	7,269	0.00%
2023/03/29	11	141.05	1	146.50	142.50	10	7,205	0.14%
2023/03/28	3	142.81	0	0.00	142.00	3	6,912	0.04%
2023/03/27	2	144.75	3	148.83	148.50	-1	6,662	-0.02%
2023/03/23	12	139.75	13	138.65	138.50	-1	6,175	-0.02%
2023/03/22	2	130.50	84	132.07	136.50	-82	5,757	-1.42%
2023/03/17	0	0.00	0	116.00	115.50	0	4,812	0.00%
2023/03/14	12.2	111.28	0	0.00	109.50	12.2	5,272	0.23%
2023/03/10	5	114.50	0	0.00	113.50	5	5,772	0.09%
2023/03/09	5	117.50	0	0.00	117.50	5	5,772	0.09%
2023/02/16	0	116.50	0	0.00	117.50	0	5,924	0.00%
2023/02/14	0	116.00	0	0.00	115.50	0	5,955	0.00%
2023/02/10	1	115.50	1	117.00	115.50	0	5,934	0.00%
2023/02/09	1	116.00	0	0.00	116.00	1	5,894	0.02%
2023/02/07	1	111.00	1	110.00	110.50	0	5,763	0.00%
2023/02/01	11	104.59	1	106.50	107.50	10	5,661	0.18%
2023/01/16	10	107.00	5	107.00	107.50	5	5,740	0.09%
2023/01/13	0	0.00	2	109.50	107.00	-2	5,815	-0.03%
2023/01/10	1	109.50	1	109.00	109.50	0	6,087	0.00%
2023/01/09	1	109.00	1	108.50	110.50	0	6,199	0.00%
2023/01/05	10	108.50	0	0.00	108.50	10	6,307	0.16%
2022/12/19	15	111.00	0	0.00	112.00	15	7,423	0.20%
2022/12/14	0.1	115.50	0	0.00	116.00	0.1	7,307	0.00%
2022/12/13	10	114.00	0	0.00	114.00	10	7,378	0.14%
2022/12/09	1	114.50	1	115.00	115.50	0	7,331	0.00%
2022/12/07	64	122.00	55	119.82	112.50	9	7,291	0.12%
2022/12/06	4.1	124.83	120	125.58	124.00	-115.9	7,067	-1.64%	大賣/鉅額交易
2022/12/05	120	126.50	21	122.90	127.00	99	6,830	1.45%	大買/
2022/12/02	0	0.00	20	117.00	115.50	-20	6,412	-0.31%
2022/12/01	0	0.00	21	115.00	114.50	-21	6,418	-0.33%
2022/11/30	1	112.00	3	112.50	113.00	-2	6,380	-0.03%
2022/11/29	3	112.00	3	112.00	112.00	0	6,350	0.00%
2022/11/25	0.5	111.00	1	111.50	109.00	-0.5	6,329	-0.01%
2022/11/23	1	110.50	0	0.00	110.00	1	6,288	0.02%
2022/11/22	5	107.00	2	107.25	106.00	3	6,203	0.05%
2022/11/21	0	0.00	2	104.50	104.00	-2	6,102	-0.03%
2022/11/18	1	102.00	1	103.50	102.00	0	6,164	0.00%
2022/11/17	0	0.00	0	103.50	103.00	0	6,154	0.00%
2022/11/16	1	102.50	1	103.00	102.00	0	6,146	0.00%
2022/11/15	2	101.75	1	103.50	102.00	1	6,109	0.02%
2022/11/14	6	104.08	0	0.00	104.50	6	6,180	0.10%
2022/11/07	0	0.00	3	108.50	107.50	-3	6,090	-0.05%
2022/10/28	1	102.50	1	102.00	101.00	0	7,098	0.00%
2022/10/27	5	99.60	5	99.10	99.90	0	7,025	0.00%
2022/10/26	1	94.40	2	93.20	93.60	-1	6,961	-0.01%
2022/10/25	1	95.20	2	95.35	94.50	-1	7,021	-0.01%
2022/10/21	5	96.00	0	0.00	95.40	5	7,232	0.07%
2022/10/20	5	98.00	1	99.00	98.80	4	7,298	0.05%
2022/10/19	2	103.00	0	0.00	100.50	2	7,443	0.03%
2022/10/18	0	0.00	1	103.50	101.50	-1	7,728	-0.01%
2022/10/17	1	100.50	0	0.00	101.50	1	7,676	0.01%
2022/10/12	2	105.50	2	104.50	107.00	0	7,677	0.00%
2022/10/11	2	106.00	1	105.50	104.00	1	7,667	0.01%
2022/10/07	11	112.68	0	0.00	110.50	11	7,651	0.14%
2022/10/06	8	113.75	231	114.85	116.00	-223	7,630	-2.92%	大賣/鉅額交易
2022/10/05	230	120.41	1	117.50	119.50	229	7,570	3.02%	大買/鉅額交易
2022/10/04	2	110.75	3	113.17	114.00	-1	7,428	-0.01%
2022/10/03	1	109.00	6	108.92	108.00	-5	7,618	-0.07%
2022/09/29	2	111.75	0	0.00	108.00	2	7,874	0.03%
2022/09/28	10	110.75	5	111.00	109.00	5	7,978	0.06%
2022/09/27	5	115.50	0	0.00	116.00	5	7,948	0.06%
2022/09/26	5	113.00	0	0.00	111.00	5	8,022	0.06%
2022/09/23	0	0.00	0	115.50	115.50	0	8,156	0.00%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/20	1	116.50	6	116.08	117.00	-5	8,159	-0.06%
2022/09/12	1	110.50	3	113.00	112.00	-2	8,485	-0.02%
2022/09/08	10	108.00	15	108.17	107.50	-5	8,486	-0.06%
2022/09/07	10	106.00	6	105.50	105.50	4	8,494	0.05%
2022/09/06	0	0.00	3	102.00	102.00	-3	8,492	-0.04%
2022/09/02	3	106.50	0	0.00	105.50	3	8,634	0.03%
2022/09/01	6	105.42	0	0.00	105.50	6	8,692	0.07%
2022/08/29	6	107.58	0	0.00	108.00	6	8,954	0.07%
2022/08/19	0	0.00	7	120.50	117.00	-7	9,415	-0.07%
2022/08/18	7	119.50	7	120.21	119.50	0	9,735	0.00%
2022/08/17	7	119.50	0	0.00	119.00	7	10,238	0.07%
2022/08/16	2	121.00	0	0.00	119.00	2	10,639	0.02%
2022/08/15	0	0.00	2	118.00	119.50	-2	10,651	-0.02%
2022/08/12	1	115.00	1	117.50	117.50	0	10,695	0.00%
2022/08/11	1	114.00	1	114.00	114.50	0	10,707	0.00%
2022/08/10	2	115.75	0	0.00	112.50	2	10,693	0.02%
2022/08/09	1	120.00	1	116.50	119.00	0	10,339	0.00%
2022/07/29	1	118.50	1	117.50	118.00	0	9,828	0.00%
2022/07/28	1	117.00	2	116.50	117.00	-1	9,825	-0.01%
2022/07/27	1	115.00	0	0.00	116.00	1	9,627	0.01%
2022/07/26	5	113.60	66	113.36	114.00	-61	9,545	-0.64%
2022/07/25	191	110.89	130	113.25	112.50	61	9,366	0.65%	大買/大賣/
2022/07/21	2	104.00	0	0.00	105.50	2	9,142	0.02%
2022/07/20	0	0.00	2	105.00	105.00	-2	9,118	-0.02%
2022/07/18	0	0.00	1	103.00	104.00	-1	9,222	-0.01%
2022/07/14	1	100.50	0	0.00	101.00	1	9,371	0.01%
2022/07/08	0	0.00	0	96.10	96.10	0	9,174	0.00%
2022/07/07	5	82.90	0	0.00	87.40	5	9,072	0.06%
2022/06/29	2	97.35	2	96.50	97.10	0	9,182	0.00%
2022/06/27	0	0.00	2	97.50	99.90	-2	10,427	-0.02%
2022/06/24	5	95.10	0	0.00	95.40	5	10,640	0.05%
2022/06/23	4	93.90	2	93.80	93.90	2	10,989	0.02%
2022/06/21	3	98.03	3	95.73	98.10	0	11,436	0.00%
2022/06/15	1	106.00	1	107.00	106.00	0	13,337	0.00%
2022/06/08	0	0.00	1	108.00	107.50	-1	14,810	-0.01%
2022/06/07	1	106.50	0	0.00	108.00	1	15,523	0.01%
2022/05/26	3	118.50	3	118.50	117.00	0	16,551	0.00%
2022/05/25	1	116.50	3	118.00	118.00	-2	16,330	-0.01%
2022/05/24	3	114.67	2	114.50	109.00	1	16,110	0.01%
2022/05/23	0	0.00	11	111.18	112.00	-11	16,307	-0.07%
2022/05/20	2	111.50	0	0.00	109.50	2	16,605	0.01%
2022/05/17	0	0.00	1	106.00	105.00	-1	17,376	-0.01%
2022/05/16	1	105.00	0	0.00	104.50	1	17,465	0.01%
2022/05/05	1	108.50	1	109.50	108.00	0	18,938	0.00%
2022/05/04	0	0.00	2	105.00	105.00	-2	19,012	-0.01%
2022/05/03	1	107.50	0	0.00	106.00	1	19,277	0.01%
2022/04/27	3	100.33	3	101.83	104.00	0	21,072	0.00%
2022/04/21	1	112.00	3	111.33	113.50	-2	21,616	-0.01%
2022/04/20	3	108.17	2	107.75	107.50	1	21,379	0.00%
2022/04/19	0	0.00	1	112.00	106.00	-1	21,257	0.00%
2022/04/15	0	0.00	1	107.50	104.50	-1	20,972	0.00%
2022/04/12	2	108.00	0	0.00	105.50	2	20,977	0.01%
2022/04/11	3	106.00	2	110.50	106.50	1	20,947	0.00%
2022/04/08	1	111.50	1	110.50	112.00	0	20,789	0.00%
2022/04/07	2	114.25	2	113.00	111.00	0	20,651	0.00%
2022/04/01	1	114.00	1	114.50	114.50	0	20,440	0.00%
2022/03/31	1	118.00	1	116.50	116.50	0	20,269	0.00%
2022/03/30	186	124.76	186.1	118.79	117.00	-0.1	19,995	0.00%	大買/大賣/
2022/03/28	0	0.00	2	117.50	119.00	-2	18,706	-0.01%
2022/03/25	3	112.33	4	113.63	117.00	-1	18,350	-0.01%
2022/03/24	2	113.00	1	111.53	111.50	1	17,934	0.01%
2022/03/23	2	114.25	1	117.50	115.00	1	17,788	0.01%
2022/03/22	0	0.00	2	117.00	118.00	-2	17,269	-0.01%
2022/03/21	9	110.17	6	110.83	112.50	3	16,587	0.02%
2022/03/18	4	108.50	4	109.75	110.00	0	15,987	0.00%
2022/03/17	10	106.00	1	107.50	106.50	9	15,551	0.06%
2022/03/16	1	105.00	3	105.83	106.00	-2	15,400	-0.01%
2022/03/15	1.1	105.55	4	115.50	106.00	-3	15,788	-0.02%
2022/03/14	6	121.50	3	123.17	117.00	3	15,461	0.02%
2022/03/11	6	120.33	7	122.21	122.50	-1	15,218	-0.01%
2022/03/10	11	121.73	7	121.07	119.50	4	14,819	0.03%
2022/03/09	133	114.59	336	111.23	116.00	-203	14,134	-1.44%	大買/大賣/鉅額交易
2022/03/08	201	108.29	2	111.25	105.50	199	13,742	1.45%	大買/鉅額交易
2022/03/07	2	106.75	0	0.00	105.50	2	13,508	0.01%
2022/03/04	12	114.00	34	113.51	113.00	-22	13,440	-0.16%
2022/03/03	10	112.00	0	0.00	112.00	10	13,288	0.08%
2022/03/02	0	0.00	0	107.50	108.50	0	13,178	0.00%
2022/02/25	2	111.00	1	113.50	110.00	1	13,177	0.01%
2022/02/24	0	0.00	3	111.33	113.00	-3	13,279	-0.02%
2022/02/23	3	114.33	3	115.00	114.50	0	13,465	0.00%
2022/02/22	2	111.50	3	111.00	110.00	-1	13,330	-0.01%
2022/02/21	1	110.00	1	112.00	110.00	0	13,121	0.00%
2022/02/18	2	111.75	4	110.63	114.00	-2	12,934	-0.02%
2022/02/17	33	112.47	28	108.00	112.50	5	12,625	0.04%
2022/02/15	0	0.00	13	106.62	103.00	-13	12,811	-0.10%
2022/02/14	17	105.76	4	105.00	105.50	13	13,044	0.10%
2022/02/11	14	106.93	21	106.50	106.00	-7	13,289	-0.05%
2022/02/10	2	105.00	14	103.36	104.00	-12	13,683	-0.09%
2022/02/09	9	104.67	9	104.11	106.00	0	13,551	0.00%
2022/02/08	16	99.11	18	99.46	101.50	-2	13,291	-0.02%
2022/02/07	2	93.75	463	92.77	95.40	-461	12,990	-3.55%	大賣/鉅額交易
2022/01/26	54	92.76	4	92.20	92.80	50	12,748	0.39%
2022/01/25	54	92.51	3	94.03	92.30	51	12,853	0.40%
2022/01/24	75	95.25	97	99.55	95.00	-22	12,721	-0.17%
2022/01/21	409	100.13	166	101.10	99.20	243	12,384	1.96%	大買/大賣/鉅額交易
2022/01/20	4	95.35	7	94.29	98.00	-3	11,863	-0.03%
2022/01/19	4	93.05	4	94.63	95.70	0	11,540	0.00%
2022/01/18	6	90.67	1	90.60	91.20	5	11,474	0.04%
2022/01/17	3	86.83	2	89.05	89.20	1	11,991	0.01%
2022/01/14	5	83.64	1	83.60	83.90	4	13,041	0.03%
2022/01/13	10	87.00	0	0.00	86.10	10	13,178	0.08%
2022/01/07	1	86.30	0	0.00	86.30	1	13,285	0.01%
2022/01/06	1	87.10	1	88.80	89.50	0	13,263	0.00%
2022/01/04	1	88.50	1	88.90	88.80	0	13,290	0.00%
2022/01/03	1	90.00	1.3	89.42	89.00	-0.3	13,260	0.00%
2021/12/29	0	0.00	1	89.10	88.70	-1	13,371	-0.01%
2021/12/24	0	0.00	1	88.00	87.70	-1	13,957	-0.01%
2021/12/23	1	87.00	1	87.70	87.00	0	14,098	0.00%
2021/12/20	1	85.10	0	0.00	85.10	1	15,089	0.01%
2021/12/17	1	87.10	0	0.00	86.90	1	15,701	0.01%
2021/12/16	1	87.70	2	88.45	89.20	-1	16,278	-0.01%
2021/12/14	2	86.80	0	0.00	87.00	2	16,959	0.01%
2021/12/13	0	0.00	11	87.64	89.10	-11	17,018	-0.06%
2021/12/10	4	88.40	7	88.29	87.80	-3	16,987	-0.02%
2021/12/09	156	95.00	151	89.43	88.70	5	16,870	0.03%	大買/大賣/
2021/12/07	1	87.90	0	0.00	87.60	1	16,191	0.01%
2021/12/06	0	0.00	1	89.30	89.20	-1	16,177	-0.01%
2021/12/02	0.5	86.50	0	0.00	86.00	0.5	16,447	0.00%
2021/12/01	1.5	89.03	0	0.00	88.50	1.5	16,551	0.01%
2021/11/25	0	0.00	1	86.20	85.80	-1	16,717	-0.01%
2021/11/23	2	90.60	2	89.00	89.50	0	16,358	0.00%
2021/11/22	1	88.10	0	0.00	88.40	1	15,994	0.01%
2021/11/19	1	85.30	3.1	87.39	87.60	-2.1	15,509	-0.01%
2021/11/18	2	83.40	3	84.43	83.50	-1	15,085	-0.01%
2021/11/17	0	0.00	3	82.20	82.50	-3	14,939	-0.02%
2021/11/15	0	0.00	1.1	82.50	81.20	-1.1	14,880	-0.01%
2021/11/12	7	82.86	0	0.00	81.50	7	14,743	0.05%
2021/11/11	10	89.80	21	89.63	89.40	-11	14,245	-0.08%
2021/11/10	8	87.31	7	88.07	88.40	1	14,017	0.01%
2021/11/09	15.3	86.95	6	86.93	87.50	9.3	13,647	0.07%
2021/11/01	0	0.00	10	82.60	82.20	-10	13,410	-0.07%
2021/10/29	10	82.90	1	80.90	82.90	9	13,341	0.07%
2021/10/28	8	82.64	3	81.97	81.00	5	13,297	0.04%
2021/10/27	2	81.40	2	81.55	82.10	0	13,022	0.00%
2021/10/26	0	82.10	1	81.90	82.10	-1	12,753	-0.01%
2021/10/25	8	83.80	13	84.88	84.30	-5	12,388	-0.04%
2021/10/22	7	81.14	44	83.70	85.00	-37	11,636	-0.32%
2021/10/21	10	77.60	10	77.28	77.30	0	10,514	0.00%
2021/10/19	0	0.00	1	73.90	75.60	-1	10,344	-0.01%
2021/10/18	1	73.30	0	0.00	73.10	1	10,344	0.01%
2021/10/15	0	0.00	1	72.90	72.90	-1	10,439	-0.01%
2021/10/14	3	71.77	1	72.40	71.40	2	10,632	0.02%
2021/10/13	2	71.50	0	0.00	71.80	2	10,700	0.02%
2021/10/12	1	73.00	0	0.00	73.00	1	10,765	0.01%
2021/10/08	2	75.90	2	76.40	75.90	0	10,816	0.00%
2021/10/07	1	76.80	1	76.40	76.50	0	10,886	0.00%
2021/10/06	2	73.80	0	0.00	73.80	2	11,078	0.02%
2021/10/04	0	0.00	0.1	73.70	73.60	-0.1	11,267	0.00%
2021/10/01	7	75.43	3	76.00	73.60	4	11,609	0.03%
2021/09/30	1	77.80	4	77.95	79.20	-3	11,868	-0.03%
2021/09/29	2	80.20	3	79.57	79.00	-1	11,895	-0.01%
2021/09/28	9	79.97	1	79.80	79.80	8	11,976	0.07%
2021/09/27	9.1	84.26	6.1	84.34	84.30	3.1	11,730	0.03%
2021/09/24	13	84.22	6	84.10	83.70	7	11,591	0.06%
2021/09/23	0	0.00	1	81.40	83.30	-1	11,156	-0.01%
2021/09/22	1	78.50	0	80.00	79.80	1	10,860	0.01%
2021/09/17	0	0.00	1	78.20	78.80	-1	10,794	-0.01%
2021/09/16	0	0.00	1	75.90	76.30	-1	10,785	-0.01%
2021/09/13	1	74.40	0	0.00	74.30	1	12,616	0.01%
2021/09/10	1	74.70	1	75.40	75.30	0	13,771	0.00%
2021/09/09	1	75.20	1	75.50	75.10	0	14,436	0.00%
2021/09/07	0	0.00	1	75.10	76.60	-1	14,388	-0.01%
2021/09/06	1	76.70	2	76.30	76.40	-1	14,153	-0.01%
2021/09/03	1	76.00	1	76.90	75.30	0	14,045	0.00%
2021/09/01	1	71.20	6	73.30	73.10	-5	14,587	-0.03%
2021/08/31	0	69.60	0	0.00	69.50	0	15,460	0.00%
2021/08/25	0	0.00	2	70.10	70.50	-2	16,004	-0.01%
2021/08/24	1	69.40	1	69.80	69.80	0	16,100	0.00%
2021/08/23	0	0.00	0	72.70	72.40	0	16,291	0.00%
2021/08/18	2	67.90	3	69.77	70.70	-1	16,603	-0.01%
2021/08/17	1	68.50	0	0.00	67.80	1	16,693	0.01%
2021/08/16	2	67.95	2	68.90	69.50	0	16,721	0.00%
2021/08/12	1	72.70	1	73.50	72.50	0	16,647	0.00%
2021/08/11	1	71.70	1	72.70	72.30	0	16,658	0.00%
2021/08/10	5	75.20	0	0.00	73.00	5	16,637	0.03%
2021/08/09	0	76.80	0	0.00	76.80	0	16,444	0.00%
2021/08/06	0	0.00	8	78.65	79.40	-8	16,208	-0.05%
2021/08/05	1	76.10	0	0.00	76.80	1	16,215	0.01%
2021/08/04	1	78.70	1	78.20	77.80	0	16,376	0.00%
2021/08/03	0	0.00	3	77.40	77.70	-3	16,493	-0.02%
2021/08/02	0	74.80	0	0.00	75.00	0	16,477	0.00%
2021/07/30	1	74.10	0	0.00	75.20	1	16,684	0.01%
2021/07/28	0	74.70	0	0.00	74.80	0	17,040	0.00%
2021/07/21	2	75.75	1	76.80	74.60	1	17,580	0.01%
2021/07/20	3	74.87	1	76.00	75.30	2	17,663	0.01%
2021/07/19	7	78.00	3	77.93	77.70	4	17,492	0.02%
2021/07/16	2	79.30	1	79.10	79.30	1	17,445	0.01%
2021/07/13	4	80.05	4	81.45	79.80	0	17,153	0.00%
2021/07/12	2	78.60	0	0.00	79.00	2	16,887	0.01%
2021/07/09	0	80.50	0	0.00	80.40	0	16,634	0.00%
2021/07/08	3	83.30	1	84.10	82.70	2	16,545	0.01%
2021/07/07	5	80.80	8.1	79.82	82.10	-3.1	16,131	-0.02%
2021/07/06	2	77.80	6	77.67	77.60	-4	15,659	-0.03%
2021/07/05	2	79.55	3	80.10	79.00	-1	15,786	-0.01%
2021/07/02	10	77.94	6	78.60	78.70	4	15,915	0.03%
2021/06/30	0	0.00	1	80.40	80.70	-1	15,668	-0.01%
2021/06/29	0	0.00	40	82.78	81.00	-40	15,594	-0.26%
2021/06/28	44	81.79	2	81.05	81.10	42	15,419	0.27%
2021/06/25	3	79.50	5	80.66	80.70	-2	15,092	-0.01%
2021/06/24	1	84.50	34	83.81	82.30	-33	14,843	-0.22%
2021/06/23	5	81.46	4.1	82.39	82.00	0.9	14,480	0.01%
2021/06/22	52	82.76	21	84.55	82.00	31	14,077	0.22%
2021/06/21	3	80.70	3	81.73	82.00	0	13,136	0.00%
2021/06/18	2	74.90	10	74.10	77.20	-8	12,122	-0.07%
2021/06/17	2	70.45	0	0.00	70.70	2	11,358	0.02%
2021/06/16	2	70.60	1	70.80	69.90	1	11,289	0.01%
2021/06/15	1	69.40	1	70.70	70.90	0	11,253	0.00%
2021/06/11	0	70.70	0	0.00	70.30	0	11,191	0.00%
2021/06/10	1	71.50	0	0.00	71.60	1	11,122	0.01%
2021/06/09	16	72.67	18	73.40	71.10	-2	10,849	-0.02%
2021/06/08	11	75.70	15	75.29	75.20	-4	10,195	-0.04%
2021/06/07	6	72.63	1	74.50	72.00	5	9,144	0.05%
2021/06/04	1	70.70	1	73.10	70.30	0	8,890	0.00%
2021/06/02	0	71.60	1	72.20	71.60	-1	8,812	-0.01%
2021/06/01	0	72.40	10	72.00	72.40	-10	8,693	-0.12%
2021/05/31	12	73.43	2	74.00	73.40	10	8,592	0.12%
2021/05/28	0	0.00	7	71.61	71.60	-7	8,360	-0.08%
2021/05/27	2	70.20	3	70.60	70.30	-1	8,232	-0.01%
2021/05/25	1	67.80	4	67.73	68.00	-3	8,104	-0.04%
2021/05/24	1	66.80	0	66.80	66.70	1	7,970	0.01%
2021/05/21	0	0.00	0	64.90	64.90	0	7,908	0.00%
2021/05/20	0	61.30	0	0.00	60.90	0	7,816	0.00%
2021/05/17	0	58.90	0	0.00	57.00	0	7,724	0.00%
2021/05/12	10	63.10	1	58.10	57.60	9	7,390	0.12%
2021/05/10	0	68.80	0	0.00	69.20	0	7,016	0.00%
2021/05/07	1	70.20	1	71.20	69.90	0	6,945	0.00%
2021/05/06	3	70.03	5	70.74	69.30	-2	6,817	-0.03%
2021/05/05	2	69.50	2	70.15	69.20	0	6,649	0.00%
2021/05/04	0	0.00	5	64.10	67.60	-5	6,458	-0.08%
2021/05/03	0	68.50	0	0.00	68.10	0	6,366	0.00%
2021/04/28	0	0.00	10	71.20	71.70	-10	6,246	-0.16%
2021/04/27	2	70.70	71	71.32	70.50	-69	6,318	-1.09%
2021/04/26	4	69.95	1	67.30	69.60	3	6,166	0.05%
2021/04/23	7	66.66	0	0.00	66.60	7	6,249	0.11%
2021/04/22	1	68.20	0	0.00	66.60	1	6,534	0.02%
2021/04/20	1	69.40	2	69.75	69.90	-1	7,608	-0.01%
2021/04/19	2	69.20	0	0.00	69.20	2	7,852	0.03%
2021/04/16	5	68.40	0	0.00	68.40	5	7,881	0.06%
2021/04/14	0	0.00	1	69.00	67.80	-1	8,175	-0.01%
2021/04/13	10	69.90	0	0.00	69.10	10	8,190	0.12%
2021/04/12	0	0.00	10	69.35	68.70	-10	8,233	-0.12%
2021/04/09	6	70.57	8	70.93	69.50	-2	8,411	-0.02%
2021/04/08	35	71.07	22	72.10	72.40	13	8,130	0.16%
2021/04/07	0	0.00	2	68.65	68.90	-2	7,746	-0.03%
2021/04/06	0.1	67.80	1	67.70	67.70	-0.9	7,634	-0.01%
2021/04/01	2	68.30	5	69.02	67.40	-3	7,628	-0.04%
2021/03/31	1	68.20	0	0.00	68.20	1	7,490	0.01%
2021/03/30	4	66.65	0	0.00	66.70	4	7,394	0.05%
2021/03/29	2	66.90	0	0.00	66.50	2	7,363	0.03%
2021/03/26	2	67.10	12	67.85	67.20	-10	7,317	-0.14%
2021/03/25	12	67.20	3	67.10	67.20	9	7,256	0.12%
2021/03/24	5	66.60	1	66.90	66.20	4	7,234	0.06%
2021/03/23	14	67.15	15	66.85	67.80	-1	7,203	-0.01%
2021/03/22	0	0.00	1	65.60	65.50	-1	7,134	-0.01%
2021/03/18	9	64.70	0	0.00	65.20	9	7,232	0.12%
2021/03/15	0	63.60	0	0.00	63.60	0	7,609	0.00%
2021/03/12	2	64.10	0	0.00	64.20	2	7,722	0.03%
2021/03/11	1	62.20	0	0.00	63.00	1	7,805	0.01%
2021/03/09	1	61.20	0	0.00	61.40	1	7,927	0.01%
2021/03/05	0	0.00	3	63.70	63.70	-3	8,172	-0.04%
2021/02/26	1	66.20	0	0.00	66.40	1	8,549	0.01%
2021/02/25	0	66.90	0	0.00	66.90	0	8,558	0.00%
2021/02/24	1	67.00	0	0.00	66.80	1	8,717	0.01%
2021/02/23	0	67.80	0	0.00	68.20	0	9,257	0.00%
2021/02/22	1	67.80	1	68.50	68.70	0	9,584	0.00%
2021/02/19	0	68.30	0	0.00	68.30	0	9,872	0.00%
2021/02/18	0	67.70	0	0.00	67.60	0	10,254	0.00%
2021/02/05	0	64.50	0	0.00	64.40	0	11,866	0.00%
2021/02/04	0	64.80	2	65.20	64.30	-2	12,974	-0.02%
2021/02/03	0	65.70	0	0.00	65.40	0	13,374	0.00%
2021/02/01	2	64.90	2	65.05	65.20	0	14,253	0.00%
2021/01/28	22	67.22	2	67.70	66.10	20	14,525	0.14%
2021/01/27	0	68.80	0	0.00	68.80	0	14,495	0.00%
2021/01/26	10	68.70	0	0.00	68.30	10	14,520	0.07%
2021/01/25	0	69.60	0	0.00	69.60	0	14,546	0.00%
2021/01/22	2	69.70	0	0.00	70.20	2	14,602	0.01%
2021/01/21	43	69.77	2	71.90	69.30	41	14,671	0.28%
2021/01/20	3	70.33	1	70.90	68.20	2	14,673	0.01%
2021/01/19	3	73.77	2	74.70	72.90	1	14,604	0.01%
2021/01/18	14	75.06	11	73.87	73.50	3	14,768	0.02%
2021/01/14	3	74.70	108	74.97	75.50	-105	14,387	-0.73%	大賣/鉅額交易
2021/01/13	0	0.00	12	70.04	71.00	-12	13,677	-0.09%
2021/01/12	11	68.44	7	69.23	68.10	4	13,374	0.03%
2021/01/08	3	67.70	4	68.00	67.90	-1	13,389	-0.01%
2021/01/06	0	64.30	2	66.80	64.30	-2	14,153	-0.01%
2021/01/05	1	65.60	1	65.60	65.70	0	14,123	0.00%
2021/01/04	0	66.50	0	0.00	67.50	0	14,245	0.00%
2020/12/31	1	65.80	0	0.00	66.10	1	14,178	0.01%
2020/12/30	2	66.20	0	0.00	66.50	2	14,273	0.01%
2020/12/28	1	66.92	0	0.00	66.80	1	14,671	0.01%
2020/12/25	4	68.15	0	0.00	67.60	4	14,938	0.03%
2020/12/24	0	0.00	1	68.80	68.60	-1	15,244	-0.01%
2020/12/22	2	67.55	0	0.00	66.10	2	16,127	0.01%
2020/12/21	0	66.70	0	0.00	66.70	0	16,746	0.00%
2020/12/18	3.1	67.47	3	68.10	67.40	0.1	17,535	0.00%
2020/12/16	2	67.50	1	68.10	67.10	1	18,054	0.01%
2020/12/15	20	68.40	0	0.00	67.10	20	18,176	0.11%
2020/12/14	80	69.27	0	0.00	69.40	80	18,524	0.43%
2020/12/11	8	69.10	8	69.46	69.00	0	18,674	0.00%
2020/12/10	1	70.70	140	70.12	69.00	-139	18,797	-0.74%	大賣/鉅額交易
2020/12/09	2	71.60	0	0.00	71.40	2	18,740	0.01%
2020/12/08	0	0.00	1	72.20	72.70	-1	18,731	-0.01%
2020/12/07	3	70.64	2	71.40	70.70	1	18,804	0.01%
2020/12/04	1	71.29	0	0.00	71.00	1	18,833	0.01%
2020/12/03	1	71.10	1	71.80	71.90	0	19,037	0.00%
2020/12/02	1	72.20	1	73.50	72.20	0	19,184	0.00%
2020/12/01	4	72.15	0	0.00	72.50	4	19,539	0.02%
2020/11/30	3	74.23	0	0.00	73.90	3	19,890	0.02%
2020/11/27	0	0.00	1	73.80	75.00	-1	20,117	0.00%
2020/11/25	1	74.20	0	0.00	74.90	1	21,382	0.00%
2020/11/24	1	77.20	12	76.80	76.50	-11	21,732	-0.05%
2020/11/23	0	0.00	33	76.98	77.20	-33	22,195	-0.15%
2020/11/20	10	77.37	5	78.22	76.50	5	22,460	0.02%
2020/11/19	8	76.49	4	76.88	77.00	4	22,771	0.02%
2020/11/18	2	75.25	2	75.90	75.60	0	23,466	0.00%
2020/11/17	34	74.40	18.3	74.65	73.90	15.7	24,136	0.07%
2020/11/16	10	76.49	6	77.32	77.30	4	25,310	0.02%
2020/11/13	15	75.74	16	77.54	74.90	-1	25,493	0.00%
2020/11/12	9	76.43	41	73.51	77.00	-32	24,786	-0.13%
2020/11/11	32	70.42	0	0.00	70.00	32	24,383	0.13%
2020/11/10	12	71.13	1	73.00	71.80	11	25,039	0.04%
2020/11/09	20	70.90	4	70.93	71.70	16	25,864	0.06%
2020/11/06	2	68.60	2	70.10	68.00	0	26,161	0.00%
2020/11/05	0	0.00	1	68.80	69.00	-1	26,226	0.00%
2020/11/04	21	66.40	0	0.00	68.40	21	26,856	0.08%
2020/11/02	11	66.00	0	0.00	66.10	11	26,996	0.04%
2020/10/30	2	67.60	0	0.00	67.30	2	27,133	0.01%
2020/10/29	10	66.30	0	0.00	68.00	10	27,175	0.04%
2020/10/28	10	68.20	1	70.10	68.10	9	27,176	0.03%
2020/10/27	1	69.60	1	70.10	70.10	0	27,215	0.00%
2020/10/26	2	70.55	11	70.85	70.70	-9	27,195	-0.03%
2020/10/23	0	0.00	1	69.30	69.60	-1	27,086	0.00%
2020/10/22	11	67.22	4	67.60	68.00	7	27,254	0.03%
2020/10/21	1	68.70	1	69.40	68.60	0	27,374	0.00%
2020/10/16	51	68.49	0	0.00	68.10	51	28,794	0.18%
2020/10/15	6	71.78	0	0.00	70.00	6	29,137	0.02%
2020/10/14	9	73.09	3	73.43	74.50	6	28,840	0.02%
2020/10/13	2	69.00	2	69.90	69.90	0	28,733	0.00%
2020/10/12	0	0.00	3	69.50	69.80	-3	29,228	-0.01%
2020/10/08	2	69.15	70	68.50	68.00	-68	29,995	-0.23%
2020/10/07	0	0.00	1	69.10	69.20	-1	30,206	0.00%
2020/10/06	1	68.90	0	0.00	68.40	1	30,579	0.00%
2020/10/05	7	66.41	7.3	67.36	68.00	-0.3	31,163	0.00%
2020/09/30	24	64.99	14	66.56	67.10	10	31,334	0.03%
2020/09/29	21	66.27	12	66.38	66.40	9	31,472	0.03%
2020/09/28	31	64.50	0	0.00	65.00	31	31,283	0.10%
2020/09/25	20	66.25	1	67.80	65.20	19	31,030	0.06%
2020/09/24	6	67.85	0	0.00	65.30	6	30,665	0.02%
2020/09/23	15	71.60	5	71.60	71.00	10	30,315	0.03%
2020/09/22	1	70.00	1	69.40	68.70	0	29,766	0.00%
2020/09/21	2	68.80	2	69.25	68.40	0	29,502	0.00%
2020/09/18	4	68.15	61	69.50	67.30	-57	29,308	-0.19%
2020/09/17	1	68.60	4	68.03	67.60	-3	29,221	-0.01%
2020/09/16	0	0.00	1	65.80	66.40	-1	28,932	0.00%
2020/09/15	0	0.00	1	65.40	65.30	-1	28,897	0.00%
2020/09/14	1	64.80	1	64.50	64.60	0	28,820	0.00%
2020/09/11	30	63.33	0	0.00	62.50	30	28,735	0.10%
2020/09/10	20	64.10	1	65.80	64.10	19	28,654	0.07%
2020/09/09	10	64.00	0	0.00	64.20	10	28,507	0.04%
2020/09/08	2	64.45	0	0.00	65.00	2	28,407	0.01%
2020/09/07	1	66.30	1	66.70	66.20	0	28,177	0.00%
2020/09/04	3	66.90	2	68.00	68.10	1	28,119	0.00%
2020/09/03	4	69.16	4	68.63	67.10	0	27,748	0.00%
2020/09/02	2	67.45	2	67.70	67.80	0	27,642	0.00%
2020/09/01	2.1	67.60	1	69.30	67.20	1.1	27,412	0.00%
2020/08/31	7	68.80	69.5	69.86	70.20	-62.5	27,002	-0.23%
2020/08/28	20	65.45	0	0.00	64.60	20	26,195	0.08%
2020/08/27	28	67.18	4	68.15	67.40	24	25,895	0.09%
2020/08/26	21	67.50	2	67.50	67.70	19	25,662	0.07%
2020/08/25	2	66.25	26	67.06	68.50	-24	25,463	-0.09%
2020/08/24	8	65.81	3	65.67	64.70	5	24,705	0.02%
2020/08/21	6	61.85	7	62.70	63.80	-1	24,012	0.00%
2020/08/20	48	61.76	30	62.06	58.50	18	23,083	0.08%
2020/08/19	9	62.14	5	60.96	62.90	4	21,579	0.02%
2020/08/18	2	57.05	3	57.20	57.20	-1	20,906	0.00%
2020/08/17	9	58.17	7	58.23	56.50	2	20,757	0.01%
2020/08/14	3	55.07	5	55.90	56.60	-2	20,204	-0.01%
2020/08/13	19	54.80	18	55.28	55.60	1	19,182	0.01%
2020/08/12	3	49.03	70	50.07	50.60	-67	18,005	-0.37%
2020/08/11	1	46.24	7	46.20	46.05	-6	17,380	-0.03%
2020/08/10	12	48.90	9	47.83	47.20	3	17,219	0.02%
2020/08/07	0	0.00	4	47.03	47.05	-4	16,564	-0.02%
2020/08/06	0	0.00	2	46.70	46.55	-2	16,500	-0.01%
2020/08/05	3	46.47	2	46.73	47.30	1	16,438	0.01%
2020/08/04	13	45.25	0	0.00	45.30	13	16,386	0.08%
2020/08/03	1	46.60	1	46.85	45.85	0	16,611	0.00%
2020/07/31	1	46.05	1	47.35	47.20	0	16,589	0.00%
2020/07/30	0	0.00	1	46.95	46.25	-1	16,571	-0.01%
2020/07/29	51	46.49	0	0.00	46.20	51	16,763	0.30%
2020/07/28	2	47.23	0	0.00	46.00	2	16,880	0.01%
2020/07/27	2	49.28	2	47.30	47.95	0	16,831	0.00%
2020/07/24	8	49.95	11	48.48	48.55	-3	16,843	-0.02%
2020/07/23	9	52.21	1	51.00	50.90	8	16,970	0.05%
2020/07/22	0	0.00	4	51.06	52.30	-4	16,677	-0.02%
2020/07/21	5	48.51	5	48.83	48.30	0	16,103	0.00%
2020/07/20	4	46.44	1	46.00	46.90	3	15,716	0.02%
2020/07/17	4	47.04	2	47.65	46.45	2	15,672	0.01%
2020/07/16	3	46.10	8	46.39	47.45	-5	15,488	-0.03%
2020/07/15	16	47.23	16	47.10	45.20	0	15,185	0.00%
2020/07/14	4	44.84	0	0.00	45.00	4	14,389	0.03%
2020/07/13	0	0.00	6	44.33	45.40	-6	14,459	-0.04%
2020/07/10	4	44.03	2	44.48	42.00	2	14,131	0.01%
2020/07/09	2	42.75	6	43.18	43.15	-4	13,294	-0.03%
2020/07/08	3	42.58	6	42.11	42.60	-3	12,977	-0.02%
2020/07/07	5	41.45	1	41.25	40.60	4	12,567	0.03%
2020/07/06	0	0.00	1	41.45	41.35	-1	12,500	-0.01%
2020/07/03	3	41.08	0	0.00	40.85	3	12,477	0.02%
2020/07/02	4	42.19	1	43.20	41.85	3	12,472	0.02%
2020/07/01	9	42.85	4	42.73	42.45	5	12,266	0.04%
2020/06/24	0	0.00	2	40.80	40.95	-2	11,969	-0.02%
2020/06/23	5	41.45	2	41.95	41.25	3	11,948	0.03%
2020/06/19	2	41.70	1	42.00	41.35	1	11,909	0.01%
2020/06/17	0	0.00	4	41.35	40.95	-4	12,031	-0.03%
2020/06/12	2	38.73	0	0.00	39.30	2	12,463	0.02%
2020/06/11	0	0.00	4	39.75	39.75	-4	12,588	-0.03%
2020/06/10	2	41.03	3	41.32	41.70	-1	12,541	-0.01%
2020/06/09	77	41.06	79	41.73	41.00	-2	12,650	-0.02%
2020/06/08	0	0.00	4	41.23	40.85	-4	12,472	-0.03%
2020/06/05	4	40.60	0	0.00	40.90	4	12,897	0.03%
2020/06/04	5	41.49	70	40.80	40.85	-65	13,067	-0.50%
2020/06/03	5	41.99	3	42.12	42.10	2	13,037	0.02%
2020/06/02	0	0.00	5	41.62	41.70	-5	12,930	-0.04%
2020/06/01	2	40.55	24	40.14	40.55	-22	12,683	-0.17%
2020/05/28	5	39.11	1	39.55	38.60	4	12,399	0.03%
2020/05/26	1	37.85	0	0.00	37.90	1	12,229	0.01%
2020/05/22	0	0.00	2	38.15	37.35	-2	12,402	-0.02%
2020/05/21	6	38.66	5	38.91	39.50	1	12,280	0.01%
2020/05/20	20	37.60	0	0.00	37.80	20	12,207	0.16%
2020/05/18	40	36.91	4	36.90	36.95	36	12,157	0.30%
2020/05/15	1	38.45	14	38.35	38.40	-13	12,003	-0.11%
2020/05/13	5	40.61	0	0.00	40.55	5	11,850	0.04%
2020/05/12	30	40.42	0	0.00	40.55	30	12,061	0.25%
2020/05/11	1	40.25	1	40.90	40.85	0	12,049	0.00%
2020/05/08	4	41.16	58	42.02	40.70	-54	11,921	-0.45%
2020/05/07	78	41.80	23	41.95	41.95	55	11,597	0.47%
2020/05/06	0	0.00	2	41.55	41.50	-2	11,546	-0.02%
2020/05/05	1	42.65	1	42.75	42.00	0	11,485	0.00%
2020/05/04	2	41.68	230	41.21	41.80	-228	11,259	-2.02%	大賣/鉅額交易
2020/04/30	1	41.05	1	40.55	40.80	0	11,025	0.00%
2020/04/29	2	40.55	49	40.34	40.30	-47	10,904	-0.43%
2020/04/28	45	40.57	5	40.06	39.75	40	10,784	0.37%
2020/04/27	6	38.54	12	38.80	38.65	-6	10,366	-0.06%
2020/04/24	20	37.34	3	37.33	37.30	17	10,092	0.17%
2020/04/23	1	36.85	1	37.45	36.60	0	9,900	0.00%
2020/04/21	5	37.75	5	37.50	35.70	0	9,526	0.00%
2020/04/20	0	0.00	1	36.85	37.50	-1	9,273	-0.01%
2020/04/17	0	0.00	3	36.15	35.25	-3	9,003	-0.03%
2020/04/16	1	35.70	0	0.00	35.10	1	8,806	0.01%
2020/04/15	0	0.00	2	34.00	33.75	-2	8,357	-0.02%
2020/04/10	2	32.30	0	0.00	32.15	2	8,352	0.02%
2020/04/07	0	0.00	1	32.80	32.80	-1	8,900	-0.01%
2020/04/06	0	0.00	3	30.85	31.30	-3	8,739	-0.03%
2020/03/27	5	30.46	5	29.75	29.00	0	8,801	0.00%
2020/03/26	5	29.55	0	0.00	30.10	5	8,744	0.06%
2020/03/24	0	0.00	2	29.70	29.10	-2	8,576	-0.02%
2020/03/23	2	28.90	0	0.00	28.55	2	8,410	0.02%
2020/03/19	0	0.00	3	26.55	25.85	-3	8,513	-0.04%
2020/03/18	3	28.10	0	0.00	27.50	3	8,237	0.04%
2020/03/11	16	35.98	16	34.70	34.50	0	7,255	0.00%
2020/03/10	2	34.73	32	34.34	35.15	-30	6,764	-0.44%
2020/03/09	1	34.50	0	0.00	32.45	1	6,540	0.02%
2020/03/03	1	33.55	1	33.35	33.00	0	6,295	0.00%
2020/03/02	1	32.55	2	32.90	32.55	-1	6,250	-0.02%
2020/02/27	1	32.95	1	33.65	33.00	0	6,202	0.00%
2020/02/26	1	35.25	2	34.75	34.80	-1	6,050	-0.02%
2020/02/17	0.1	34.95	0	0.00	34.55	0.1	5,624	0.00%
2020/02/14	0.1	35.00	0	0.00	34.95	0.1	5,613	0.00%
2020/02/13	0	0.00	1	35.95	35.00	-1	5,576	-0.02%
2020/02/11	0	0.00	1	33.60	33.55	-1	5,358	-0.02%
2020/02/06	1	33.50	0	0.00	34.00	1	5,502	0.02%
2020/02/05	1	33.00	0	0.00	33.75	1	5,462	0.02%
2020/02/04	1	34.10	6	33.47	34.00	-5	5,462	-0.09%
2020/02/03	0.1	33.40	2	31.18	32.45	-1.9	5,470	-0.03%
2020/01/31	31	34.19	0	0.00	34.15	31	5,387	0.58%
2020/01/30	2	36.25	0	0.00	36.00	2	5,441	0.04%
2020/01/17	1	40.20	0	0.00	39.75	1	5,642	0.02%
2020/01/10	0	0.00	3	39.40	39.15	-3	6,470	-0.05%
2020/01/07	3	40.00	0	0.00	39.65	3	6,833	0.04%
2020/01/06	7	40.15	5	39.95	39.90	2	7,035	0.03%
2020/01/03	1	41.40	3	42.55	41.25	-2	7,078	-0.03%
2020/01/02	6	43.02	3	42.92	42.75	3	7,238	0.04%
2019/12/31	0	0.00	1	41.95	41.65	-1	7,322	-0.01%
2019/12/27	2	41.45	0	0.00	41.35	2	7,669	0.03%
2019/12/19	1	40.30	10	40.50	40.80	-9	7,920	-0.11%
2019/12/18	0	0.00	10	40.50	40.20	-10	7,939	-0.13%
2019/12/17	2	41.28	0	0.00	40.50	2	8,126	0.02%
2019/12/13	21	39.23	0	0.00	39.20	21	7,981	0.26%
2019/12/09	0	0.00	3	40.30	40.30	-3	8,590	-0.03%
2019/12/06	0	0.00	1	39.90	39.95	-1	8,664	-0.01%
2019/12/05	5	39.40	0	0.00	39.40	5	8,762	0.06%
2019/12/02	0	0.00	2	38.55	39.00	-2	9,258	-0.02%
2019/11/29	6	39.78	0	0.00	39.65	6	9,350	0.06%
2019/11/18	0.1	40.80	0	0.00	40.50	0.1	12,219	0.00%
2019/11/15	0	0.00	1	41.10	40.95	-1	12,525	-0.01%
2019/11/13	1	40.55	0	0.00	40.50	1	12,965	0.01%
2019/11/12	2	40.60	0	0.00	41.05	2	13,248	0.02%
2019/11/07	0	0.00	10	41.10	41.05	-10	14,941	-0.07%
2019/11/06	10	43.10	0	0.00	42.00	10	15,631	0.06%
2019/11/05	2	42.65	2	42.50	42.75	0	15,919	0.00%
2019/11/01	0	0.00	1	41.30	41.55	-1	16,260	-0.01%
2019/10/31	7	41.87	0	0.00	41.70	7	16,596	0.04%
2019/10/22	0	0.00	3	43.50	43.70	-3	20,332	-0.01%
2019/10/16	0	0.00	11	43.35	42.75	-11	21,209	-0.05%
2019/10/15	1	42.85	1	43.70	42.65	0	21,148	0.00%
2019/10/14	3	43.70	3	43.78	42.90	0	21,185	0.00%
2019/10/09	2	42.75	8	42.61	42.65	-6	21,276	-0.03%
2019/10/08	2	42.60	7	43.18	42.40	-5	21,402	-0.02%
2019/10/07	9	43.99	9.1	43.42	42.45	-0.1	21,383	0.00%
2019/10/04	4	42.08	6	41.73	41.85	-2	20,979	-0.01%
2019/10/03	6	41.38	6	41.00	41.90	0	21,015	0.00%
2019/10/02	1	41.10	1	40.10	41.10	0	21,005	0.00%
2019/10/01	0	0.00	1	38.90	39.00	-1	21,123	0.00%
2019/09/27	2	38.20	4	38.15	38.00	-2	21,298	-0.01%
2019/09/26	1	39.70	1	39.65	39.40	0	21,422	0.00%
2019/09/25	30	40.60	2	40.70	40.55	28	21,920	0.13%
2019/09/24	3.1	41.92	0	0.00	41.10	3.1	22,596	0.01%
2019/09/20	13	41.89	15	41.66	41.45	-2	22,956	-0.01%
2019/09/18	2.1	40.62	1	41.30	40.85	1.1	23,695	0.00%
2019/09/17	34	40.75	1	40.65	40.70	33	23,761	0.14%
2019/09/16	0	0.00	2	43.15	42.55	-2	23,913	-0.01%
2019/09/12	1	43.00	3	43.10	42.85	-2	24,520	-0.01%
2019/09/11	4	42.10	1	42.70	42.45	3	25,611	0.01%
2019/09/10	4	42.05	0	0.00	42.00	4	25,918	0.02%
2019/09/06	0	0.00	6	42.72	43.25	-6	25,997	-0.02%
2019/09/05	0	0.00	7	42.43	42.30	-7	25,903	-0.03%
2019/09/04	2	41.85	0	0.00	42.15	2	25,949	0.01%
2019/09/03	32	41.28	0	0.00	41.30	32	26,333	0.12%
2019/09/02	17	42.08	15	41.92	42.45	2	26,674	0.01%
2019/08/30	25	42.27	5	41.65	42.20	20	26,552	0.08%
2019/08/29	12	43.11	6	43.04	43.05	6	26,357	0.02%
2019/08/28	3	43.22	0	0.00	42.90	3	26,289	0.01%
2019/08/27	5	44.53	3	44.68	43.70	2	26,151	0.01%
2019/08/26	1	43.30	62	44.00	44.00	-61	26,124	-0.23%
2019/08/23	10	45.26	9	45.08	44.90	1	26,066	0.00%
2019/08/22	20	45.51	49	45.28	44.85	-29	25,859	-0.11%
2019/08/21	64	42.62	4	43.73	44.55	60	25,391	0.24%
2019/08/20	1	44.15	0	0.00	42.80	1	25,310	0.00%
2019/08/19	0	0.00	1	44.20	43.55	-1	25,354	0.00%
2019/08/16	1	43.20	6	43.75	43.45	-5	25,543	-0.02%
2019/08/15	5	42.94	6	42.85	42.90	-1	25,530	0.00%
2019/08/14	9	44.62	9	44.70	43.75	0	25,824	0.00%
2019/08/13	15	43.62	257	43.15	43.70	-242	25,797	-0.94%	大賣/鉅額交易
2019/08/12	2	43.20	7	43.00	42.40	-5	25,834	-0.02%
2019/08/08	16	41.91	27	41.68	42.30	-11	25,657	-0.04%
2019/08/07	1	39.55	12	39.67	39.20	-11	25,226	-0.04%
2019/08/06	11	37.98	8	37.62	39.05	3	25,345	0.01%
2019/08/05	10	38.29	10	39.21	38.90	0	25,307	0.00%
2019/08/02	25	39.47	0	0.00	39.10	25	25,515	0.10%
2019/08/01	48	39.80	8	40.01	40.80	40	25,667	0.16%
2019/07/31	7	40.12	5	40.16	40.60	2	25,540	0.01%
2019/07/30	41	41.85	24	43.24	40.95	17	25,754	0.07%
2019/07/29	24	46.51	7	45.94	45.45	17	25,319	0.07%
2019/07/26	3	45.50	3	45.45	45.30	0	25,442	0.00%
2019/07/25	13	46.38	22	47.02	45.70	-9	25,583	-0.04%
2019/07/24	42	45.30	54	45.16	46.90	-12	25,527	-0.05%
2019/07/23	48	43.77	67	43.60	43.20	-19	24,542	-0.08%
2019/07/22	1	40.75	3	41.13	41.40	-2	23,868	-0.01%
2019/07/19	2	40.55	0	0.00	40.25	2	23,885	0.01%
2019/07/18	71	40.00	1	40.25	39.85	70	23,960	0.29%
2019/07/17	21	40.55	0	0.00	40.80	21	24,172	0.09%
2019/07/16	203	41.38	2	41.25	41.05	201	24,273	0.83%	大買/鉅額交易
2019/07/15	2	41.48	1	41.85	41.90	1	25,003	0.00%
2019/07/12	38	41.92	0	0.00	41.00	38	25,090	0.15%
2019/07/11	4	41.29	5	41.46	41.45	-1	25,498	0.00%
2019/07/10	2	40.55	1	40.80	40.80	1	25,661	0.00%
2019/07/09	4	39.76	4	39.59	39.90	0	26,240	0.00%
2019/07/08	3	39.80	113	40.20	40.20	-110	26,796	-0.41%	大賣/鉅額交易
2019/07/05	1	40.55	3	40.97	40.55	-2	26,878	-0.01%
2019/07/04	1	40.55	0	0.00	41.15	1	26,671	0.00%
2019/07/03	3	41.38	9	41.52	41.00	-6	26,902	-0.02%
2019/07/02	17	42.78	17	42.93	42.80	0	26,904	0.00%
2019/07/01	8	41.50	12	41.55	42.25	-4	26,499	-0.02%
2019/06/28	0	0.00	1	38.75	38.45	-1	26,440	0.00%
2019/06/27	3	38.80	4	38.74	38.50	-1	26,382	0.00%
2019/06/26	1	36.80	1	37.35	38.95	0	26,184	0.00%
2019/06/25	1	39.20	0	0.00	38.10	1	25,692	0.00%
2019/06/24	1	38.30	1	38.90	38.90	0	25,466	0.00%
2019/06/21	16	39.13	9	39.25	38.00	7	25,449	0.03%
2019/06/20	8	38.60	115	38.03	39.00	-107	25,223	-0.42%	大賣/鉅額交易
2019/06/19	125	37.90	15	37.90	37.90	110	25,180	0.44%	大買/鉅額交易
2019/06/18	3	36.33	3	35.83	35.35	0	24,982	0.00%
2019/06/14	0.1	35.20	0	0.00	35.10	0.1	24,735	0.00%
2019/06/13	1	35.60	1	35.55	35.95	0	24,689	0.00%
2019/06/12	0	0.00	1	35.90	35.55	-1	24,771	0.00%
2019/06/11	27	36.61	38	36.18	36.15	-11	24,897	-0.04%
2019/06/10	28	35.50	15	34.60	35.90	13	24,438	0.05%
2019/06/06	5	32.10	0	0.00	32.80	5	24,129	0.02%
2019/06/05	0	0.00	1	32.65	32.30	-1	24,125	0.00%
2019/06/04	1	32.45	21	32.65	32.45	-20	24,182	-0.08%
2019/06/03	20	33.08	0	0.00	32.70	20	24,303	0.08%
2019/05/31	31	33.65	1	33.35	33.60	30	24,420	0.12%
2019/05/30	0	0.00	44	32.83	32.55	-44	24,453	-0.18%
2019/05/29	10	31.55	0	0.00	32.30	10	24,765	0.04%
2019/05/28	8	32.90	4	32.75	32.60	4	25,141	0.02%
2019/05/27	7	31.80	2	31.70	32.50	5	25,170	0.02%
2019/05/24	1	34.10	3	33.97	32.20	-2	25,386	-0.01%
2019/05/23	8	32.79	9	32.96	32.95	-1	25,066	0.00%
2019/05/22	16	34.55	2	35.18	34.25	14	24,779	0.06%
2019/05/21	8	34.71	5	34.95	35.60	3	24,518	0.01%
2019/05/17	41	37.51	6	36.89	36.00	35	23,691	0.15%
2019/05/16	17	40.91	4	40.51	39.70	13	23,149	0.06%
2019/05/15	7	42.46	15	42.64	41.95	-8	22,880	-0.03%
2019/05/14	7	40.81	16	41.50	42.50	-9	22,821	-0.04%
2019/05/13	7	40.94	12	40.75	40.10	-5	22,711	-0.02%
2019/05/10	52	40.05	4	40.64	40.80	48	22,735	0.21%
2019/05/09	24	40.09	35	42.67	40.00	-11	22,433	-0.05%
2019/05/08	61	42.92	30	42.49	42.65	31	21,888	0.14%
2019/05/07	7	45.19	46	43.10	42.85	-39	21,520	-0.18%
2019/05/06	1	42.80	5	43.42	44.40	-4	20,771	-0.02%
2019/05/03	14	44.38	79	44.04	44.05	-65	20,311	-0.32%
2019/05/02	62	42.50	6	42.28	42.85	56	19,694	0.28%
2019/04/30	53	42.01	2	41.28	42.80	51	19,425	0.26%
2019/04/29	0	0.00	1	40.40	40.00	-1	18,879	-0.01%
2019/04/26	2	39.60	0	0.00	39.80	2	18,621	0.01%
2019/04/25	0	0.00	1	39.90	41.20	-1	18,384	-0.01%
2019/04/23	4	40.28	1	40.25	40.30	3	17,968	0.02%
2019/04/22	3	41.75	3	41.70	41.75	0	17,814	0.00%
2019/04/19	11	43.12	11	43.29	42.00	0	17,647	0.00%
2019/04/18	5	42.84	7	42.94	42.80	-2	16,714	-0.01%
2019/04/17	11	43.54	12	43.29	43.25	-1	16,338	-0.01%
2019/04/16	8	41.38	6	41.69	41.50	2	15,775	0.01%
2019/04/15	9	41.70	6	42.06	42.90	3	15,316	0.02%
2019/04/12	3	38.68	8	39.01	39.15	-5	14,558	-0.03%
2019/04/11	0	0.00	4	36.98	37.00	-4	13,796	-0.03%
2019/04/10	1	36.05	1	36.70	35.80	0	13,578	0.00%
2019/04/09	30	37.24	27	37.98	36.00	3	13,459	0.02%
2019/04/08	3	36.67	4	36.79	36.70	-1	13,052	-0.01%
2019/04/03	1	35.65	2	36.25	35.70	-1	12,792	-0.01%
2019/04/02	7	36.40	9	36.38	35.50	-2	12,819	-0.02%
2019/04/01	1	34.30	0	0.00	34.95	1	12,422	0.01%
2019/03/29	2	34.15	2	34.30	34.20	0	12,350	0.00%
2019/03/28	2	33.65	2	34.15	34.55	0	12,263	0.00%
2019/03/27	2	34.75	4	35.13	34.65	-2	12,117	-0.02%
2019/03/26	8	35.39	6	35.10	34.40	2	12,030	0.02%
2019/03/25	13	35.32	16	35.39	35.20	-3	11,929	-0.03%
2019/03/22	11	36.30	4	36.49	35.20	7	11,773	0.06%
2019/03/21	12	34.36	13	34.33	36.45	-1	11,187	-0.01%
2019/03/19	1	33.10	1	33.20	32.60	0	10,131	0.00%
2019/03/18	1	31.90	0	0.00	32.80	1	9,959	0.01%
2019/03/14	8	33.66	13	33.67	33.35	-5	9,769	-0.05%
2019/03/13	6	32.41	6	32.66	32.90	0	9,497	0.00%
2019/03/12	6	33.43	5	32.35	32.35	1	9,430	0.01%
2019/03/11	2	31.85	1	32.30	32.75	1	9,247	0.01%
2019/03/06	1	32.85	2	32.90	32.55	-1	9,038	-0.01%
2019/03/05	1	32.50	1	33.00	32.50	0	8,940	0.00%
2019/02/27	0	0.00	30	33.40	33.65	-30	8,208	-0.37%
2019/02/26	31	32.88	3	33.00	32.65	28	7,623	0.37%
2019/02/25	4	32.34	3	31.13	32.60	1	7,160	0.01%
2019/02/21	0.1	29.50	0	0.00	29.50	0.1	6,597	0.00%
2019/02/19	2.1	29.86	1	29.90	30.10	1.1	6,514	0.02%
2019/02/18	1	30.00	0	0.00	30.35	1	6,402	0.02%
2019/02/15	0	0.00	3	29.10	28.95	-3	6,161	-0.05%
2019/02/13	1	28.95	3	28.77	29.10	-2	5,835	-0.03%
2019/02/12	5	27.34	5	27.00	27.70	0	5,516	0.00%
2019/02/11	3	25.50	5	26.08	26.95	-2	5,120	-0.04%
2019/01/30	0	0.00	2	25.20	25.05	-2	4,825	-0.04%
2019/01/29	7	24.91	0	0.00	24.95	7	4,714	0.15%
2019/01/28	1	25.05	8	24.75	24.80	-7	4,675	-0.15%
2019/01/24	0	0.00	3	25.40	25.40	-3	4,551	-0.07%
2019/01/23	3	25.15	0	0.00	25.35	3	4,549	0.07%
2019/01/22	1	25.20	4	26.10	25.20	-3	4,570	-0.07%
2019/01/21	0	0.00	1	26.10	26.10	-1	4,428	-0.02%
2019/01/17	1	25.60	0	0.00	25.50	1	4,385	0.02%
2019/01/16	2	25.70	0	0.00	25.55	2	4,362	0.05%
2019/01/15	2	25.95	0	0.00	25.70	2	4,331	0.05%
2019/01/14	0	0.00	4	26.98	26.20	-4	4,274	-0.09%
2019/01/11	4	26.00	1	25.85	26.40	3	4,041	0.07%
2019/01/10	1	25.85	0	0.00	25.75	1	3,931	0.03%
2019/01/09	6	25.52	0	0.00	25.60	6	3,900	0.15%
2019/01/08	1	25.70	1	25.80	25.75	0	3,825	0.00%
2019/01/07	0	0.00	1	24.75	25.10	-1	3,713	-0.03%
2019/01/02	2	25.90	0	0.00	25.65	2	3,744	0.05%
2018/12/27	0	0.00	1	25.50	24.75	-1	3,635	-0.03%
2018/12/26	1	24.65	2	25.70	24.65	-1	3,569	-0.03%
2018/12/25	11	25.57	12	25.60	25.50	-1	3,481	-0.03%
2018/12/24	10	26.18	2	25.85	26.30	8	3,306	0.24%
2018/12/22	0	0.00	2	24.20	25.15	-2	3,061	-0.07%
2018/12/21	2	23.90	0	0.00	24.10	2	3,010	0.07%
2018/12/20	1	23.55	0	0.00	23.45	1	3,039	0.03%
2018/12/19	5	24.55	3	24.40	24.25	2	3,053	0.07%
2018/12/18	7	24.16	3	24.10	24.30	4	3,002	0.13%
2018/12/17	0	0.00	2	25.00	24.75	-2	2,934	-0.07%
2018/12/14	15	24.89	0	0.00	25.10	15	2,794	0.54%
2018/12/13	8	24.46	1	24.30	24.20	7	2,719	0.26%
2018/12/12	7	24.31	4	24.25	24.25	3	2,699	0.11%
2018/12/11	1	24.20	35	24.24	24.10	-34	2,677	-1.27%
2018/12/06	0	0.00	1	23.40	23.35	-1	2,449	-0.04%
2018/12/04	0	0.00	20	24.55	24.35	-20	2,368	-0.84%
2018/12/03	20	25.25	0	0.00	24.90	20	2,341	0.85%
2018/11/30	0	0.00	15	23.10	23.25	-15	2,190	-0.68%
2018/11/29	15	22.77	9	22.65	22.65	6	2,087	0.29%
2018/11/28	9	22.60	1	22.60	22.50	8	2,059	0.39%
2018/11/23	0	0.00	2	21.75	21.25	-2	2,359	-0.08%
2018/11/21	2	21.65	0	0.00	21.85	2	2,486	0.08%
2018/11/16	1	22.00	3	21.72	21.90	-2	2,370	-0.08%
2018/11/13	3	20.80	0	0.00	20.80	3	2,259	0.13%
2018/10/31	0	0.00	1	21.00	21.20	-1	2,543	-0.04%
2018/10/23	1	21.10	0	0.00	21.10	1	2,624	0.04%
2018/10/02	0	0.00	3	28.05	27.95	-3	2,632	-0.11%
2018/10/01	3	28.00	0	0.00	28.05	3	2,591	0.12%
2018/08/29	0	0.00	2	28.15	28.40	-2	2,701	-0.07%
2018/08/28	2	27.65	0	0.00	28.00	2	2,668	0.07%
2018/08/06	1	28.90	1	29.05	28.95	0	3,107	0.00%
2018/06/20	1	30.20	0	0.00	29.60	1	2,984	0.03%
2018/06/12	0	0.00	1	31.00	31.35	-1	2,876	-0.03%
2018/06/05	3	30.85	3	31.15	31.20	0	2,628	0.00%
2018/06/04	2	31.95	0	0.00	31.65	2	2,549	0.08%
2018/04/23	0	0.00	5	27.55	27.30	-5	2,950	-0.17%
2018/04/13	5	28.90	0	0.00	28.70	5	3,268	0.15%
2018/03/09	1	29.80	0	0.00	29.80	1	5,995	0.02%
2018/03/07	5	29.90	1	29.95	29.50	4	6,570	0.06%
2018/03/06	1	30.05	0	0.00	29.90	1	7,139	0.01%
2018/02/06	0	0.00	2	27.50	27.00	-2	11,193	-0.02%
2018/02/05	0	0.00	1	29.70	29.85	-1	11,112	-0.01%
2018/01/31	1	30.90	0	0.00	30.95	1	11,212	0.01%
2018/01/25	0	0.00	0.2	31.00	31.00	-0.2	11,107	0.00%
2018/01/24	0	0.00	1	30.80	30.85	-1	11,031	-0.01%
2018/01/18	0	0.00	1	30.50	30.30	-1	11,552	-0.01%
2018/01/17	2	30.80	0	0.00	30.60	2	11,573	0.02%
2018/01/10	1	30.60	0	0.00	30.20	1	11,766	0.01%
2018/01/08	2	31.40	0	0.00	31.00	2	11,802	0.02%