奇鋐 (3017)-凱基-新莊券商分點個股進出

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
638
漲跌
▼16
漲幅
-2.45%
成交量
8,423張
產業
上市電腦週邊類股
1335人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/11/17	1	317.00	1	316.50	318.00	0	11,533	0.00%
2023/11/16	1	313.50	1	318.00	316.00	0	11,591	0.00%
2023/11/15	1	312.00	7	331.57	313.50	-6	11,587	-0.05%
2023/11/13	5	314.30	0	0.00	318.50	5	11,586	0.04%
2023/11/10	0	0.00	1.3	320.39	314.50	-1.3	11,647	-0.01%
2023/11/09	7	315.71	5	318.90	316.50	2	11,745	0.02%
2023/11/08	7	315.71	9	316.83	313.00	-2	11,836	-0.02%
2023/11/07	3	310.50	1	311.50	311.00	2	11,949	0.02%
2023/11/06	4	311.25	1	308.50	315.00	3	12,182	0.02%
2023/11/02	0	0.00	1	299.50	299.50	-1	12,747	-0.01%
2023/11/01	1	286.50	0	0.00	285.50	1	13,055	0.01%
2023/10/31	1	290.00	1	303.50	283.50	0	13,293	0.00%
2023/10/27	1	304.00	20	301.00	296.50	-19	13,680	-0.14%
2023/10/26	20	306.50	1	306.50	301.50	19	13,925	0.14%
2023/10/25	1	314.50	32	316.31	313.00	-31	14,064	-0.22%
2023/10/24	3	310.67	2	317.75	318.00	1	14,224	0.01%
2023/10/23	0	0.00	1	298.50	297.00	-1	14,195	-0.01%
2023/10/20	33	295.29	2	301.25	308.50	31	14,432	0.21%
2023/10/19	1	294.50	0	0.00	299.00	1	14,621	0.01%
2023/10/18	1	295.00	1	312.00	294.00	0	14,918	0.00%
2023/10/17	1	321.00	1	323.00	319.50	0	15,011	0.00%
2023/10/13	2	341.50	1	335.00	337.00	1	15,194	0.01%
2023/10/12	2	345.00	2	346.25	342.00	0	15,286	0.00%
2023/10/11	2	345.25	3	341.00	336.50	-1	15,413	-0.01%
2023/10/06	1	348.00	0	0.00	348.50	1	15,690	0.01%
2023/10/05	0	348.50	0	0.00	344.00	0	15,923	0.00%
2023/10/04	1	332.50	2	332.00	345.00	-1	15,976	-0.01%
2023/10/03	2	346.00	2	346.50	340.00	0	15,965	0.00%
2023/10/02	2	342.75	2.3	344.61	342.50	-0.3	16,091	0.00%
2023/09/28	1	333.50	1	328.00	341.00	0	16,017	0.00%
2023/09/27	2	314.00	3	315.67	321.00	-1	15,898	-0.01%
2023/09/26	3.3	315.94	54	312.13	313.50	-50.7	15,995	-0.32%
2023/09/25	1	299.50	1	295.00	297.00	0	16,091	0.00%
2023/09/22	1	293.00	3	296.83	297.50	-2	16,369	-0.01%
2023/09/21	51	276.96	21	273.29	280.00	30	16,169	0.19%
2023/09/20	20	280.00	0	0.00	281.00	20	16,119	0.12%
2023/09/19	2	281.25	0	0.00	278.00	2	16,033	0.01%
2023/09/18	2	296.50	1	311.00	293.50	1	15,942	0.01%
2023/09/14	2	313.75	1	321.50	318.00	1	16,122	0.01%
2023/09/13	1	300.00	1	303.00	304.00	0	16,333	0.00%
2023/09/11	1	331.00	2	319.50	311.50	-1	16,910	-0.01%
2023/09/08	1	349.00	1	339.00	337.00	0	16,934	0.00%
2023/09/07	1	336.50	1	339.50	342.00	0	17,183	0.00%
2023/09/06	2	343.50	1	345.00	343.50	1	17,207	0.01%
2023/09/01	0	0.00	0.1	329.00	329.00	-0.1	17,523	0.00%
2023/08/30	1	346.50	0	0.00	335.50	1	17,734	0.01%
2023/08/29	1	349.00	1	342.00	335.00	0	17,933	0.00%
2023/08/28	1	340.00	0	0.00	338.50	1	18,015	0.01%
2023/08/25	3	357.33	1	358.50	354.00	2	18,063	0.01%
2023/08/24	0	0.00	4	380.75	387.00	-4	17,950	-0.02%
2023/08/23	1	364.00	2	363.50	356.00	-1	17,909	-0.01%
2023/08/22	1	357.50	1	365.00	350.50	0	18,218	0.00%
2023/08/21	2	350.75	0	0.00	353.50	2	18,518	0.01%
2023/08/18	3	358.83	3	349.33	352.00	0	18,472	0.00%
2023/08/17	3	357.00	4.1	356.42	363.00	-1.1	18,342	-0.01%
2023/08/14	1	322.00	2	319.25	319.00	-1	18,425	-0.01%
2023/08/11	1	316.50	2	315.00	321.00	-1	18,409	-0.01%
2023/08/10	4	323.25	1	318.50	314.50	3	18,368	0.02%
2023/08/09	2	356.25	9	363.94	349.00	-7	18,241	-0.04%
2023/08/08	7	357.93	2	351.50	358.00	5	17,976	0.03%
2023/08/07	1	346.00	1	345.00	349.50	0	17,883	0.00%
2023/08/04	2	331.75	1.2	337.58	338.00	0.8	17,657	0.00%
2023/08/02	2	320.00	6.1	331.87	315.50	-4.1	17,537	-0.02%
2023/08/01	8.1	326.16	2	322.00	328.00	6.1	17,424	0.04%
2023/07/31	2.1	348.24	1	354.00	322.00	1.1	17,773	0.01%
2023/07/28	4	341.88	4	343.50	352.00	0	17,986	0.00%
2023/07/27	2	355.25	1	359.50	340.00	1	17,903	0.01%
2023/07/26	1.1	346.67	1	344.00	343.50	0.1	17,910	0.00%
2023/07/25	4	353.38	4	351.00	340.50	0	17,963	0.00%
2023/07/24	2	348.50	46	343.51	344.00	-44	17,926	-0.25%
2023/07/21	18	305.11	4	324.50	339.00	14	17,679	0.08%
2023/07/20	31	295.65	4	304.75	308.50	27	17,321	0.16%
2023/07/18	1	295.00	2	291.75	293.00	-1	17,121	-0.01%
2023/07/17	1	288.50	2	284.00	285.00	-1	17,009	-0.01%
2023/07/14	7	292.36	3	291.83	293.50	4	16,859	0.02%
2023/07/13	2	293.75	6	302.83	288.00	-4	16,774	-0.02%
2023/07/12	6.1	291.80	5	295.40	287.50	1.1	16,420	0.01%
2023/07/11	2	281.25	2	282.25	283.50	0	16,252	0.00%
2023/07/10	0	0.00	2	272.25	273.00	-2	16,127	-0.01%
2023/07/07	4	271.13	3	274.00	270.00	1	16,187	0.01%
2023/07/06	1	271.50	1	272.50	273.50	0	16,032	0.00%
2023/07/05	3	281.33	1	280.00	280.50	2	15,958	0.01%
2023/07/04	3.1	292.49	2	294.00	292.00	1.1	15,805	0.01%
2023/07/03	7	290.79	45	287.07	293.00	-38	15,627	-0.24%
2023/06/30	68	270.53	30	269.47	271.00	38	15,257	0.25%
2023/06/29	1	246.50	1	246.00	246.50	0	14,969	0.00%
2023/06/28	3	243.50	3	243.17	241.50	0	15,263	0.00%
2023/06/27	1	240.00	1	236.00	235.00	0	15,506	0.00%
2023/06/26	2	245.50	2	246.75	250.00	0	15,806	0.00%
2023/06/21	1	251.00	0	0.00	249.50	1	15,760	0.01%
2023/06/20	3	251.50	2	255.00	252.00	1	16,021	0.01%
2023/06/19	6	251.58	6	255.50	254.50	0	16,419	0.00%
2023/06/16	12	239.46	13	241.50	247.00	-1	16,302	-0.01%
2023/06/15	4	234.13	5	234.10	237.00	-1	16,089	-0.01%
2023/06/14	4	221.50	2	222.25	224.00	2	15,750	0.01%
2023/06/13	4	216.88	6	217.50	219.50	-2	15,654	-0.01%
2023/06/09	2	207.75	4	210.63	209.50	-2	15,293	-0.01%
2023/06/08	0	0.00	1.1	202.85	200.50	-1.1	15,073	-0.01%
2023/06/07	3	206.83	2	206.75	208.00	1	14,973	0.01%
2023/06/06	1	202.50	2	202.00	203.50	-1	14,812	-0.01%
2023/06/05	1	195.50	1.1	193.14	200.00	-0.1	14,614	0.00%
2023/06/02	2	205.25	6	205.17	202.00	-4	14,364	-0.03%
2023/06/01	6	198.92	1	202.50	207.00	5	14,049	0.04%
2023/05/31	0	197.50	0	0.00	197.50	0	13,851	0.00%
2023/05/30	1	204.50	0	0.00	201.50	1	13,707	0.01%
2023/05/29	3	212.33	1	209.00	206.00	2	13,717	0.01%
2023/05/26	2	202.00	2	207.00	208.00	0	13,795	0.00%
2023/05/25	0.2	194.50	3	199.33	197.50	-2.8	13,401	-0.02%
2023/05/19	2	184.25	0	0.00	184.00	2	12,758	0.02%
2023/05/18	0	0.00	2	185.25	186.00	-2	12,576	-0.02%
2023/05/17	0	0.00	1	177.00	178.00	-1	12,319	-0.01%
2023/05/16	5	174.00	4	173.13	175.50	1	12,170	0.01%
2023/05/11	2	181.25	2	177.75	174.50	0	11,760	0.00%
2023/05/09	1	182.00	1	183.50	183.00	0	11,432	0.00%
2023/05/08	3	180.67	0	0.00	181.50	3	11,312	0.03%
2023/05/05	19	180.21	19	181.21	181.00	0	11,073	0.00%
2023/05/04	8	172.88	10	174.50	175.50	-2	10,617	-0.02%
2023/05/03	2	164.50	0	0.00	163.00	2	10,134	0.02%
2023/05/02	1	162.00	6.4	161.82	166.00	-5.4	10,026	-0.05%
2023/04/27	1	153.00	1	154.00	153.50	0	9,459	0.00%
2023/04/26	2	142.75	1	142.00	146.00	1	9,136	0.01%
2023/04/25	2.1	140.51	1	139.50	141.50	1.1	9,007	0.01%
2023/04/24	2.2	143.69	1	145.50	144.00	1.2	8,916	0.01%
2023/04/20	0	0.00	1	147.00	147.50	-1	8,651	-0.01%
2023/04/19	1	152.50	0	0.00	151.00	1	8,530	0.01%
2023/04/18	2	157.25	0	0.00	152.50	2	8,516	0.02%
2023/04/17	0	0.00	1	156.00	156.00	-1	8,347	-0.01%
2023/04/14	1	152.00	1	156.00	153.00	0	8,208	0.00%
2023/04/13	1	152.00	0	0.00	149.50	1	8,043	0.01%
2023/04/11	1	145.50	2	148.00	149.50	-1	7,732	-0.01%
2023/04/10	3	146.50	6	146.17	148.50	-3	7,604	-0.04%
2023/04/07	0	0.00	2	146.50	144.50	-2	7,470	-0.03%
2023/03/31	4	141.50	2	142.00	141.00	2	7,282	0.03%
2023/03/30	4	143.00	1	142.00	142.00	3	7,269	0.04%
2023/03/29	0	0.00	3	145.17	142.50	-3	7,205	-0.04%
2023/03/28	5	142.30	1	139.50	142.00	4	6,912	0.06%
2023/03/27	20	149.00	21	146.88	148.50	-1	6,662	-0.02%
2023/03/24	22	141.77	23	141.30	142.50	-1	6,298	-0.02%
2023/03/23	24	139.31	22	141.52	138.50	2	6,175	0.03%
2023/03/22	5	131.00	7	130.93	136.50	-2	5,757	-0.03%
2023/03/21	0	0.00	7	125.14	126.50	-7	5,149	-0.14%
2023/03/20	1	119.00	0	0.00	119.00	1	4,971	0.02%
2023/03/17	0	0.00	1	116.00	115.50	-1	4,812	-0.02%
2023/03/15	1	115.00	0	0.00	114.50	1	5,047	0.02%
2023/02/24	5	122.20	4	123.00	120.50	1	6,042	0.02%
2023/02/08	2	114.50	2	115.50	115.00	0	5,839	0.00%
2023/02/03	0	0.00	3	112.50	112.00	-3	5,698	-0.05%
2023/02/02	8	110.75	5	111.40	112.00	3	5,683	0.05%
2023/02/01	1	103.50	1	107.00	107.50	0	5,661	0.00%
2023/01/31	0	0.00	1	106.00	106.00	-1	5,633	-0.02%
2023/01/16	1	106.00	0	0.00	107.50	1	5,740	0.02%
2023/01/12	1	109.00	0	0.00	109.50	1	5,908	0.02%
2022/12/22	1	112.50	0	0.00	113.00	1	7,479	0.01%
2022/12/21	0	0.00	1	109.00	109.00	-1	7,492	-0.01%
2022/12/19	1	110.50	0	0.00	112.00	1	7,423	0.01%
2022/12/07	5	115.30	2	117.50	112.50	3	7,291	0.04%
2022/12/06	3	126.83	3	125.00	124.00	0	7,067	0.00%
2022/12/05	4	125.38	7	125.21	127.00	-3	6,830	-0.04%
2022/12/02	0	0.00	4	116.25	115.50	-4	6,412	-0.06%
2022/11/23	3	110.00	1	109.50	110.00	2	6,288	0.03%
2022/11/22	2	108.25	4	106.88	106.00	-2	6,203	-0.03%
2022/11/18	0	0.00	3	102.50	102.00	-3	6,164	-0.05%
2022/11/16	6	102.75	0	0.00	102.00	6	6,146	0.10%
2022/10/28	1	100.50	1	102.00	101.00	0	7,098	0.00%
2022/10/27	0	0.00	1	100.50	99.90	-1	7,025	-0.01%
2022/10/26	1	93.60	1	93.70	93.60	0	6,961	0.00%
2022/10/25	0	0.00	1	92.60	94.50	-1	7,021	-0.01%
2022/10/21	0	0.00	1	95.60	95.40	-1	7,232	-0.01%
2022/10/17	1	101.00	0	0.00	101.50	1	7,676	0.01%
2022/10/14	1	107.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	0	0.00	2	105.00	103.50	-2	7,679	-0.03%
2022/10/11	1	104.00	0	0.00	104.00	1	7,667	0.01%
2022/10/07	2	110.50	0	0.00	110.50	2	7,651	0.03%
2022/10/06	1	119.00	0	0.00	116.00	1	7,630	0.01%
2022/10/05	3	120.33	3	120.00	119.50	0	7,570	0.00%
2022/10/04	0	0.00	1	114.00	114.00	-1	7,428	-0.01%
2022/09/28	3	111.67	0	0.00	109.00	3	7,978	0.04%
2022/09/27	0	0.00	1	114.00	116.00	-1	7,948	-0.01%
2022/09/26	1	111.50	0	0.00	111.00	1	8,022	0.01%
2022/09/23	0	0.00	1	116.50	115.50	-1	8,156	-0.01%
2022/09/22	1	115.00	1	116.50	115.00	0	8,172	0.00%
2022/09/20	0	0.00	3	116.33	117.00	-3	8,159	-0.04%
2022/09/19	1	113.00	1	114.00	113.50	0	8,142	0.00%
2022/09/16	0	0.00	1	113.50	113.50	-1	8,157	-0.01%
2022/09/15	1	114.00	0	0.00	113.50	1	8,205	0.01%
2022/09/14	1	110.00	1	114.00	113.50	0	8,289	0.00%
2022/09/13	0	0.00	3	115.50	113.00	-3	8,435	-0.04%
2022/09/12	0	0.00	1	112.00	112.00	-1	8,485	-0.01%
2022/09/07	0	0.00	1	105.50	105.50	-1	8,494	-0.01%
2022/09/01	1	106.50	0	0.00	105.50	1	8,692	0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/25	1	112.50	0	0.00	112.00	1	8,989	0.01%
2022/08/22	1	116.00	0	0.00	117.00	1	9,174	0.01%
2022/08/19	2	116.50	3	120.17	117.00	-1	9,415	-0.01%
2022/08/18	1	119.00	0	0.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	1	119.50	119.00	-1	10,238	-0.01%
2022/08/16	3	120.33	1	121.00	119.00	2	10,639	0.02%
2022/08/15	0	0.00	1	120.50	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/11	2	112.75	0	0.00	114.50	2	10,707	0.02%
2022/08/10	2	115.00	0	0.00	112.50	2	10,693	0.02%
2022/08/09	1	119.50	1	120.50	119.00	0	10,339	0.00%
2022/08/08	0	0.00	2	117.50	118.00	-2	10,169	-0.02%
2022/08/04	0	0.00	1	112.00	113.00	-1	9,857	-0.01%
2022/08/02	1	114.00	0	0.00	115.00	1	9,884	0.01%
2022/07/28	0	0.00	2	115.00	117.00	-2	9,825	-0.02%
2022/07/26	0	0.00	2	113.50	114.00	-2	9,545	-0.02%
2022/07/25	1	113.00	3	113.00	112.50	-2	9,366	-0.02%
2022/07/21	0	0.00	1	105.50	105.50	-1	9,142	-0.01%
2022/07/18	0	0.00	1	103.50	104.00	-1	9,222	-0.01%
2022/07/13	1	99.80	0	0.00	96.80	1	9,530	0.01%
2022/07/11	1	95.70	1	96.70	98.40	0	9,361	0.00%
2022/07/08	1	96.10	3	95.40	96.10	-2	9,174	-0.02%
2022/07/07	6	85.50	5	85.42	87.40	1	9,072	0.01%
2022/07/06	2	83.45	2	83.70	82.60	0	8,964	0.00%
2022/07/04	1	85.60	0	0.00	85.30	1	9,143	0.01%
2022/06/28	2	99.00	0	0.00	98.60	2	9,461	0.02%
2022/06/27	0	0.00	1	98.70	99.90	-1	10,427	-0.01%
2022/06/24	1	95.30	0	0.00	95.40	1	10,640	0.01%
2022/06/21	2	97.00	2	98.00	98.10	0	11,436	0.00%
2022/06/20	0	0.00	3	99.23	98.00	-3	11,817	-0.03%
2022/06/17	4	104.13	1	103.00	103.00	3	12,397	0.02%
2022/06/16	0	0.00	2	106.25	103.50	-2	12,956	-0.02%
2022/06/14	3	106.00	1.1	104.36	108.00	1.9	13,563	0.01%
2022/06/13	1	103.50	0	0.00	106.00	1	13,810	0.01%
2022/06/09	2.1	106.22	3	105.33	105.00	-1	14,408	-0.01%
2022/06/08	1.1	107.02	0	0.00	107.50	1.1	14,810	0.01%
2022/06/07	0	0.00	1	106.50	108.00	-1	15,523	-0.01%
2022/06/06	1	110.00	0	0.00	111.00	1	15,767	0.01%
2022/05/31	1	112.50	0	0.00	113.00	1	16,439	0.01%
2022/05/26	2	118.00	2	118.50	117.00	0	16,551	0.00%
2022/05/25	4	117.13	4	116.88	118.00	0	16,330	0.00%
2022/05/24	0	0.00	1	112.50	109.00	-1	16,110	-0.01%
2022/05/23	0	0.00	11	110.23	112.00	-11	16,307	-0.07%
2022/05/20	10	110.00	0	0.00	109.50	10	16,605	0.06%
2022/05/19	1	107.00	0	0.00	111.00	1	16,725	0.01%
2022/05/18	0	0.00	3	109.17	109.00	-3	17,036	-0.02%
2022/05/13	1	105.00	0	0.00	105.00	1	17,601	0.01%
2022/05/11	1	104.50	1	106.00	103.50	0	18,072	0.00%
2022/04/28	1	102.50	0	0.00	103.50	1	20,507	0.00%
2022/04/27	3	100.67	3	103.67	104.00	0	21,072	0.00%
2022/04/22	3	110.33	3	108.33	107.00	0	21,647	0.00%
2022/04/21	0	0.00	2	112.75	113.50	-2	21,616	-0.01%
2022/04/20	1	107.00	1	108.00	107.50	0	21,379	0.00%
2022/04/19	2	110.00	0	0.00	106.00	2	21,257	0.01%
2022/04/18	1	105.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	0	0.00	1	109.00	104.50	-1	20,972	0.00%
2022/04/13	1	106.00	1	105.00	105.50	0	20,946	0.00%
2022/04/11	16	106.00	1	106.00	106.50	15	20,947	0.07%
2022/04/08	1	114.00	3	111.33	112.00	-2	20,789	-0.01%
2022/04/01	1	114.00	12	115.00	114.50	-11	20,440	-0.05%
2022/03/31	13	116.58	12	118.50	116.50	1	20,269	0.00%
2022/03/30	27	119.72	14	122.39	117.00	13	19,995	0.07%
2022/03/29	4	118.75	0	0.00	116.50	4	19,004	0.02%
2022/03/28	0	0.00	2	118.00	119.00	-2	18,706	-0.01%
2022/03/25	2	113.50	3	114.67	117.00	-1	18,350	-0.01%
2022/03/24	1	113.00	5	112.60	111.50	-4	17,934	-0.02%
2022/03/23	13	118.65	11	115.55	115.00	2	17,788	0.01%
2022/03/22	2	115.00	7	116.57	118.00	-5	17,269	-0.03%
2022/03/21	8	111.38	4	112.38	112.50	4	16,587	0.02%
2022/03/18	1	109.50	0	0.00	110.00	1	15,987	0.01%
2022/03/17	3	106.17	0	0.00	106.50	3	15,551	0.02%
2022/03/16	5	106.00	5	107.30	106.00	0	15,400	0.00%
2022/03/15	7	109.36	4	109.88	106.00	3	15,788	0.02%
2022/03/14	6	122.50	7	120.50	117.00	-1	15,461	-0.01%
2022/03/11	2	122.75	1	122.00	122.50	1	15,218	0.01%
2022/03/10	34	121.60	34	118.71	119.50	0	14,819	0.00%
2022/03/09	6	110.00	9	112.39	116.00	-3	14,134	-0.02%
2022/03/08	1	108.00	2	110.00	105.50	-1	13,742	-0.01%
2022/03/07	2	107.25	0	0.00	105.50	2	13,508	0.01%
2022/03/04	3	113.67	6	114.33	113.00	-3	13,440	-0.02%
2022/03/03	0	0.00	3	112.67	112.00	-3	13,288	-0.02%
2022/03/02	2	107.50	1	108.00	108.50	1	13,178	0.01%
2022/03/01	10	112.70	9	111.00	111.00	1	13,077	0.01%
2022/02/25	10	114.40	8	115.00	110.00	2	13,177	0.02%
2022/02/24	1	113.50	1	115.00	113.00	0	13,279	0.00%
2022/02/23	12	114.29	11	114.41	114.50	1	13,465	0.01%
2022/02/22	2	109.50	5	111.70	110.00	-3	13,330	-0.02%
2022/02/21	5	110.80	2	111.25	110.00	3	13,121	0.02%
2022/02/18	1	111.00	1	112.50	114.00	0	12,934	0.00%
2022/02/17	3	111.17	8	111.63	112.50	-5	12,625	-0.04%
2022/02/15	1	105.50	11	103.00	103.00	-10	12,811	-0.08%
2022/02/11	1	106.00	1	107.50	106.00	0	13,289	0.00%
2022/02/10	3	103.83	3	105.50	104.00	0	13,683	0.00%
2022/02/09	7	103.50	8	103.56	106.00	-1	13,551	-0.01%
2022/02/08	12	101.10	6	96.75	101.50	6	13,291	0.05%
2022/02/07	5	94.28	2	93.80	95.40	3	12,990	0.02%
2022/01/26	1	92.20	1	92.50	92.80	0	12,748	0.00%
2022/01/25	25	94.79	23	95.72	92.30	2	12,853	0.02%
2022/01/24	31	97.32	40	95.29	95.00	-9	12,721	-0.07%
2022/01/21	28	97.00	30	98.76	99.20	-2	12,384	-0.02%
2022/01/20	45	96.56	38	95.87	98.00	7	11,863	0.06%
2022/01/19	7	93.33	15	94.90	95.70	-8	11,540	-0.07%
2022/01/18	5	90.76	8	91.16	91.20	-3	11,474	-0.03%
2022/01/17	0	0.00	3	88.17	89.20	-3	11,991	-0.03%
2022/01/14	1	82.00	8	82.30	83.90	-7	13,041	-0.05%
2022/01/11	0	0.00	1	88.10	86.90	-1	13,280	-0.01%
2022/01/07	4	86.68	2	86.50	86.30	2	13,285	0.02%
2022/01/06	3	87.90	0	0.00	89.50	3	13,263	0.02%
2022/01/05	1	89.50	2	89.55	90.20	-1	13,306	-0.01%
2022/01/04	0	0.00	2	89.70	88.80	-2	13,290	-0.02%
2022/01/03	0	0.00	1	89.70	89.00	-1	13,260	-0.01%
2021/12/29	0	0.00	1	88.90	88.70	-1	13,371	-0.01%
2021/12/20	1	85.50	6	85.60	85.10	-5	15,089	-0.03%
2021/12/17	0	0.00	5	88.20	86.90	-5	15,701	-0.03%
2021/12/16	3	88.00	2	87.60	89.20	1	16,278	0.01%
2021/12/14	6	87.25	5	87.20	87.00	1	16,959	0.01%
2021/12/13	3	87.77	0	0.00	89.10	3	17,018	0.02%
2021/12/10	3	87.30	2	88.50	87.80	1	16,987	0.01%
2021/12/09	19	93.58	17	90.99	88.70	2	16,870	0.01%
2021/12/08	1	88.60	0	0.00	89.30	1	16,151	0.01%
2021/12/07	4	87.95	5	88.10	87.60	-1	16,191	-0.01%
2021/12/06	16	88.78	14	88.72	89.20	2	16,177	0.01%
2021/12/03	0	0.00	11	88.19	87.70	-11	16,217	-0.07%
2021/12/02	15	87.83	3	87.30	86.00	12	16,447	0.07%
2021/12/01	10	89.20	0	0.00	88.50	10	16,551	0.06%
2021/11/30	0	0.00	3	88.40	88.40	-3	16,673	-0.02%
2021/11/26	4	85.55	2	85.10	85.40	2	16,819	0.01%
2021/11/25	4	86.05	2	86.00	85.80	2	16,717	0.01%
2021/11/24	2	87.85	8	86.80	87.30	-6	16,584	-0.04%
2021/11/23	24	90.48	33	88.45	89.50	-9	16,358	-0.06%
2021/11/22	14	88.00	2	91.90	88.40	12	15,994	0.08%
2021/11/19	8	86.16	8	88.09	87.60	0	15,509	0.00%
2021/11/18	3	84.37	1	84.50	83.50	2	15,085	0.01%
2021/11/17	1	82.20	0	0.00	82.50	1	14,939	0.01%
2021/11/15	2	80.95	0	0.00	81.20	2	14,880	0.01%
2021/11/12	4	82.10	0	0.00	81.50	4	14,743	0.03%
2021/11/11	0	0.00	2	90.05	89.40	-2	14,245	-0.01%
2021/11/10	1	86.50	5	86.68	88.40	-4	14,017	-0.03%
2021/11/09	4	86.05	14	85.03	87.50	-10	13,647	-0.07%
2021/11/05	0	0.00	1	80.10	80.90	-1	13,030	-0.01%
2021/11/03	6	80.95	1	80.70	81.30	5	13,560	0.04%
2021/11/02	5	81.28	6	82.13	80.20	-1	13,624	-0.01%
2021/11/01	2	82.20	0	0.00	82.20	2	13,410	0.01%
2021/10/29	0	0.00	5	82.40	82.90	-5	13,341	-0.04%
2021/10/28	7	82.20	0	0.00	81.00	7	13,297	0.05%
2021/10/27	8	81.93	3	82.10	82.10	5	13,022	0.04%
2021/10/26	1	82.60	0	0.00	82.10	1	12,753	0.01%
2021/10/25	3	86.00	4	85.50	84.30	-1	12,388	-0.01%
2021/10/22	37	81.47	63	82.66	85.00	-26	11,636	-0.22%
2021/10/21	31	77.97	13	78.77	77.30	18	10,514	0.17%
2021/10/20	0	0.00	6	75.25	75.50	-6	10,320	-0.06%
2021/10/19	0	0.00	5	75.28	75.60	-5	10,344	-0.05%
2021/10/18	0	0.00	1	73.30	73.10	-1	10,344	-0.01%
2021/10/15	10	73.12	6	73.03	72.90	4	10,439	0.04%
2021/10/14	1	71.50	0	0.00	71.40	1	10,632	0.01%
2021/10/13	3	72.00	0	0.00	71.80	3	10,700	0.03%
2021/10/12	4	73.55	0	0.00	73.00	4	10,765	0.04%
2021/10/07	1	77.00	4	76.45	76.50	-3	10,886	-0.03%
2021/10/06	1	73.60	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	1	75.60	75.60	-1	11,232	-0.01%
2021/10/04	1	73.60	1	74.00	73.60	0	11,267	0.00%
2021/10/01	5	74.20	0	0.00	73.60	5	11,609	0.04%
2021/09/30	0	0.00	5	78.46	79.20	-5	11,868	-0.04%
2021/09/29	6	79.95	5	79.00	79.00	1	11,895	0.01%
2021/09/28	6	80.40	12	81.93	79.80	-6	11,976	-0.05%
2021/09/27	3	84.57	0.1	83.50	84.30	3	11,730	0.03%
2021/09/24	17	83.58	17	82.60	83.70	0	11,591	0.00%
2021/09/23	7	81.64	25	81.30	83.30	-18	11,156	-0.16%
2021/09/22	7	79.57	5	80.00	79.80	2	10,860	0.02%
2021/09/17	6	78.27	1	78.90	78.80	5	10,794	0.05%
2021/09/16	0	0.00	4	76.28	76.30	-4	10,785	-0.04%
2021/09/09	0	0.00	1	75.10	75.10	-1	14,436	-0.01%
2021/09/08	1	73.80	0	0.00	73.50	1	14,454	0.01%
2021/09/07	36	77.12	25	75.48	76.60	11	14,388	0.08%
2021/09/06	0	0.00	1	76.30	76.40	-1	14,153	-0.01%
2021/09/03	5	76.00	7	76.23	75.30	-2	14,045	-0.01%
2021/09/02	1	74.90	1	74.60	74.90	0	14,085	0.00%
2021/09/01	0	0.00	4	73.15	73.10	-4	14,587	-0.03%
2021/08/23	2	72.05	0	0.00	72.40	2	16,291	0.01%
2021/08/19	5	70.20	0	0.00	69.80	5	16,604	0.03%
2021/08/13	1	70.90	0	0.00	71.00	1	16,674	0.01%
2021/08/11	1	72.00	1	72.30	72.30	0	16,658	0.00%
2021/08/10	2	72.20	0	0.00	73.00	2	16,637	0.01%
2021/08/09	10.1	79.12	1	80.50	76.80	9.1	16,444	0.06%
2021/08/06	0	0.00	10	78.26	79.40	-10	16,208	-0.06%
2021/08/05	2	77.15	4	76.70	76.80	-2	16,215	-0.01%
2021/08/04	1	78.60	7	78.24	77.80	-6	16,376	-0.04%
2021/08/03	7	77.03	1	77.10	77.70	6	16,493	0.04%
2021/08/02	3	75.20	0	0.00	75.00	3	16,477	0.02%
2021/07/30	1	74.00	0	0.00	75.20	1	16,684	0.01%
2021/07/28	3	72.43	0	0.00	74.80	3	17,040	0.02%
2021/07/27	0	0.00	2	74.50	75.10	-2	17,077	-0.01%
2021/07/22	0	0.00	5	75.30	75.00	-5	17,352	-0.03%
2021/07/20	6	75.02	1	73.70	75.30	5	17,663	0.03%
2021/07/19	3	77.90	1	77.70	77.70	2	17,492	0.01%
2021/07/16	1	79.30	0	0.00	79.30	1	17,445	0.01%
2021/07/15	7	79.50	0	0.00	79.10	7	17,289	0.04%
2021/07/14	3	79.50	0	0.00	80.50	3	17,237	0.02%
2021/07/13	0	0.00	5	80.80	79.80	-5	17,153	-0.03%
2021/07/12	5	79.10	21	78.90	79.00	-16	16,887	-0.09%
2021/07/09	2	80.20	0	0.00	80.40	2	16,634	0.01%
2021/07/08	4	82.95	1	82.90	82.70	3	16,545	0.02%
2021/07/07	11	81.96	14	82.15	82.10	-3	16,131	-0.02%
2021/07/06	1	77.80	1	77.80	77.60	0	15,659	0.00%
2021/07/05	26	81.41	35	79.79	79.00	-9	15,786	-0.06%
2021/07/02	12	78.44	19	78.75	78.70	-7	15,915	-0.04%
2021/07/01	1	80.40	2	80.20	79.50	-1	15,787	-0.01%
2021/06/30	19	80.40	1	82.50	80.70	18	15,668	0.11%
2021/06/29	10	83.10	35	79.80	81.00	-25	15,594	-0.16%
2021/06/28	5	80.74	4	81.13	81.10	1	15,419	0.01%
2021/06/25	2	80.85	10	82.30	80.70	-8	15,092	-0.05%
2021/06/24	36	83.77	9	84.29	82.30	27	14,843	0.18%
2021/06/23	11	82.10	2	81.40	82.00	9	14,480	0.06%
2021/06/22	52	83.12	42	84.08	82.00	10	14,077	0.07%
2021/06/21	74	79.36	80	80.56	82.00	-6	13,136	-0.05%
2021/06/18	7	73.59	8	75.36	77.20	-1	12,122	-0.01%
2021/06/17	0	0.00	5	69.54	70.70	-5	11,358	-0.04%
2021/06/16	1	69.70	0	0.00	69.90	1	11,289	0.01%
2021/06/15	5	70.80	0	0.00	70.90	5	11,253	0.04%
2021/06/10	2	70.80	2	71.50	71.60	0	11,122	0.00%
2021/06/09	21	73.70	123	73.62	71.10	-102	10,849	-0.94%	大賣/鉅額交易
2021/06/08	177	75.79	81	76.07	75.20	96	10,195	0.94%	大買/
2021/06/07	22	72.61	10	72.50	72.00	12	9,144	0.13%
2021/06/04	1	70.30	0	0.00	70.30	1	8,890	0.01%
2021/06/03	0	0.00	4	72.25	72.70	-4	8,864	-0.05%
2021/06/02	0	0.00	3	72.77	71.60	-3	8,812	-0.03%
2021/06/01	0	0.00	8	72.46	72.40	-8	8,693	-0.09%
2021/05/31	2	73.60	5	73.14	73.40	-3	8,592	-0.03%
2021/05/27	0	0.00	5	70.20	70.30	-5	8,232	-0.06%
2021/05/24	10	64.90	10	65.27	66.70	0	7,970	0.00%
2021/05/21	3	64.80	18	64.60	64.90	-15	7,908	-0.19%
2021/05/19	5	60.20	0	0.00	62.20	5	7,825	0.06%
2021/05/13	10	58.57	2	58.50	58.30	8	7,523	0.11%
2021/05/12	7	57.71	0	0.00	57.60	7	7,390	0.09%
2021/05/11	2	66.75	0	0.00	63.80	2	7,200	0.03%
2021/05/10	2	67.90	20	67.80	69.20	-18	7,016	-0.26%
2021/05/07	10	69.70	0	0.00	69.90	10	6,945	0.14%
2021/05/06	23	70.46	1	70.50	69.30	22	6,817	0.32%
2021/05/05	20	70.35	21	70.14	69.20	-1	6,649	-0.02%
2021/05/04	1	66.70	2	68.00	67.60	-1	6,458	-0.02%
2021/04/29	1	71.70	2	70.95	71.20	-1	6,258	-0.02%
2021/04/28	0	0.00	2	70.25	71.70	-2	6,246	-0.03%
2021/04/27	3	70.17	3	70.87	70.50	0	6,318	0.00%
2021/04/26	0	0.00	3	68.37	69.60	-3	6,166	-0.05%
2021/04/23	1	66.90	1	66.20	66.60	0	6,249	0.00%
2021/04/22	2	67.20	4	67.50	66.60	-2	6,534	-0.03%
2021/04/20	3	69.80	0	0.00	69.90	3	7,608	0.04%
2021/04/14	3	67.53	0	0.00	67.80	3	8,175	0.04%
2021/04/13	1	70.10	0	0.00	69.10	1	8,190	0.01%
2021/04/12	0	0.00	1	68.70	68.70	-1	8,233	-0.01%
2021/04/09	2	69.95	2	70.55	69.50	0	8,411	0.00%
2021/04/08	4	71.98	16	71.63	72.40	-12	8,130	-0.15%
2021/04/06	1	67.50	1	67.50	67.70	0	7,634	0.00%
2021/03/31	0	0.00	13	68.07	68.20	-13	7,490	-0.17%
2021/03/29	0	0.00	1	67.20	66.50	-1	7,363	-0.01%
2021/03/25	0	0.00	1	67.00	67.20	-1	7,256	-0.01%
2021/03/24	2	66.50	2	67.50	66.20	0	7,234	0.00%
2021/03/23	2	66.50	35	67.40	67.80	-33	7,203	-0.46%
2021/03/18	1	64.70	0	0.00	65.20	1	7,232	0.01%
2021/03/16	11	63.88	0	0.00	63.80	11	7,470	0.15%
2021/03/12	0	0.00	1	64.00	64.20	-1	7,722	-0.01%
2021/03/11	0	0.00	2.3	62.76	63.00	-2.3	7,805	-0.03%
2021/03/09	2.3	61.43	0	0.00	61.40	2.3	7,927	0.03%
2021/03/05	1	63.80	0	0.00	63.70	1	8,172	0.01%
2021/03/04	21	64.32	0	0.00	64.50	21	8,237	0.25%
2021/03/03	16	64.79	0	0.00	65.50	16	8,315	0.19%
2021/03/02	2	65.85	0	0.00	65.60	2	8,419	0.02%
2021/02/26	3	67.17	1	68.70	66.40	2	8,549	0.02%
2021/02/25	1	67.40	1	67.70	66.90	0	8,558	0.00%
2021/02/24	1	67.00	0	0.00	66.80	1	8,717	0.01%
2021/02/18	0	0.00	2	67.30	67.60	-2	10,254	-0.02%
2021/02/17	0	0.00	2	65.85	66.90	-2	10,855	-0.02%
2021/02/05	3	64.70	0	0.00	64.40	3	11,866	0.03%
2021/02/04	11	64.63	0	0.00	64.30	11	12,974	0.08%
2021/02/02	2	65.50	1	66.00	65.90	1	13,777	0.01%
2021/02/01	2	65.20	0	0.00	65.20	2	14,253	0.01%
2021/01/29	1	66.70	1	67.30	65.90	0	14,457	0.00%
2021/01/28	6	67.03	2	66.30	66.10	4	14,525	0.03%
2021/01/27	1	68.30	0	0.00	68.80	1	14,495	0.01%
2021/01/26	1	68.80	0	0.00	68.30	1	14,520	0.01%
2021/01/25	1	70.20	0	0.00	69.60	1	14,546	0.01%
2021/01/22	1	69.50	1	70.20	70.20	0	14,602	0.00%
2021/01/20	1	69.50	0	0.00	68.20	1	14,673	0.01%
2021/01/18	1	73.70	1	74.30	73.50	0	14,768	0.00%
2021/01/15	6	73.78	6	74.82	74.70	0	14,622	0.00%
2021/01/14	5	73.06	17	74.72	75.50	-12	14,387	-0.08%
2021/01/13	13	70.68	14	69.60	71.00	-1	13,677	-0.01%
2021/01/12	2	68.40	3	68.53	68.10	-1	13,374	-0.01%
2021/01/11	1	66.90	0	0.00	67.00	1	13,214	0.01%
2021/01/08	4	66.95	4	67.83	67.90	0	13,389	0.00%
2021/01/06	1	66.00	2	64.20	64.30	-1	14,153	-0.01%
2021/01/05	4	65.55	3	66.10	65.70	1	14,123	0.01%
2021/01/04	3	65.87	0	0.00	67.50	3	14,245	0.02%
2020/12/31	0	0.00	26	66.20	66.10	-26	14,178	-0.18%
2020/12/30	0	0.00	5	66.70	66.50	-5	14,273	-0.04%
2020/12/28	31	67.49	0	0.00	66.80	31	14,671	0.21%
2020/12/23	0	0.00	29.1	67.60	67.60	-29.1	15,581	-0.19%
2020/12/21	0.1	66.70	1	66.40	66.70	-0.9	16,746	-0.01%
2020/12/17	29	68.40	0	0.00	68.10	29	17,866	0.16%
2020/12/14	2	69.10	0	0.00	69.40	2	18,524	0.01%
2020/12/11	2	69.05	0	0.00	69.00	2	18,674	0.01%
2020/12/10	1	70.00	0	0.00	69.00	1	18,797	0.01%
2020/12/09	1	71.60	6	71.30	71.40	-5	18,740	-0.03%
2020/12/08	6	72.60	0	0.00	72.70	6	18,731	0.03%
2020/12/07	3	70.90	5	70.30	70.70	-2	18,804	-0.01%
2020/12/04	0	0.00	27	71.00	71.00	-27	18,833	-0.14%
2020/12/03	2	71.55	0	0.00	71.90	2	19,037	0.01%
2020/12/02	6	74.05	1	73.00	72.20	5	19,184	0.03%
2020/12/01	5	72.06	0	0.00	72.50	5	19,539	0.03%
2020/11/30	1	74.10	0	0.00	73.90	1	19,890	0.01%
2020/11/27	1	74.00	1	75.00	75.00	0	20,117	0.00%
2020/11/26	4	74.43	0	0.00	74.80	4	20,501	0.02%
2020/11/25	1	74.80	0	0.00	74.90	1	21,382	0.00%
2020/11/24	6	76.75	7	77.24	76.50	-1	21,732	0.00%
2020/11/20	28	77.32	0	0.00	76.50	28	22,460	0.12%
2020/11/19	11	76.19	11	76.61	77.00	0	22,771	0.00%
2020/11/17	5	76.10	20	74.35	73.90	-15	24,136	-0.06%
2020/11/16	2	76.70	3	76.37	77.30	-1	25,310	0.00%
2020/11/13	19	76.71	19	77.47	74.90	0	25,493	0.00%
2020/11/12	16	74.78	16	75.86	77.00	0	24,786	0.00%
2020/11/11	2	70.15	4	70.60	70.00	-2	24,383	-0.01%
2020/11/10	6	72.20	1	72.40	71.80	5	25,039	0.02%
2020/11/09	1	71.60	7	71.00	71.70	-6	25,864	-0.02%
2020/11/06	2	70.50	1	69.50	68.00	1	26,161	0.00%
2020/11/05	3	69.00	0	0.00	69.00	3	26,226	0.01%
2020/11/03	0	0.00	1	67.10	67.30	-1	26,893	0.00%
2020/10/30	1	66.50	0	0.00	67.30	1	27,133	0.00%
2020/10/29	2	67.00	3	67.90	68.00	-1	27,175	0.00%
2020/10/27	8	70.24	8	70.84	70.10	0	27,215	0.00%
2020/10/26	0	0.00	3	70.87	70.70	-3	27,195	-0.01%
2020/10/23	0	0.00	6	69.80	69.60	-6	27,086	-0.02%
2020/10/22	7	67.50	6	67.70	68.00	1	27,254	0.00%
2020/10/21	0	0.00	1	69.70	68.60	-1	27,374	0.00%
2020/10/19	0	0.00	1	69.50	70.40	-1	28,158	0.00%
2020/10/16	11	68.95	3	69.80	68.10	8	28,794	0.03%
2020/10/15	7	71.33	3	71.30	70.00	4	29,137	0.01%
2020/10/14	0	0.00	15	72.45	74.50	-15	28,840	-0.05%
2020/10/12	0	0.00	7	69.80	69.80	-7	29,228	-0.02%
2020/10/08	14	69.18	1	68.90	68.00	13	29,995	0.04%
2020/10/06	1	67.90	5	69.10	68.40	-4	30,579	-0.01%
2020/10/05	2	67.45	0	0.00	68.00	2	31,163	0.01%
2020/09/29	1	65.30	6	65.90	66.40	-5	31,472	-0.02%
2020/09/28	15	64.87	10	65.90	65.00	5	31,283	0.02%
2020/09/25	6	65.95	15	66.86	65.20	-9	31,030	-0.03%
2020/09/24	40	69.62	16	69.40	65.30	24	30,665	0.08%
2020/09/23	1,041	73.40	1,068	72.58	71.00	-27	30,315	-0.09%	大買/大賣/
2020/09/22	25	69.04	31	70.07	68.70	-6	29,766	-0.02%
2020/09/21	30	68.86	27	69.17	68.40	3	29,502	0.01%
2020/09/18	12	67.84	10	68.69	67.30	2	29,308	0.01%
2020/09/17	9	67.89	9	68.80	67.60	0	29,221	0.00%
2020/09/16	13	66.27	18	66.84	66.40	-5	28,932	-0.02%
2020/09/15	8	65.20	1	66.00	65.30	7	28,897	0.02%
2020/09/11	1	62.50	1	63.30	62.50	0	28,735	0.00%
2020/09/10	0	0.00	1	65.20	64.10	-1	28,654	0.00%
2020/09/08	2	64.30	0	0.00	65.00	2	28,407	0.01%
2020/09/07	10	68.20	0	0.00	66.20	10	28,177	0.04%
2020/09/04	26	67.40	34	67.93	68.10	-8	28,119	-0.03%
2020/09/03	22	67.51	24	69.14	67.10	-2	27,748	-0.01%
2020/09/02	32	67.01	10	67.80	67.80	22	27,642	0.08%
2020/09/01	3	67.30	10	67.56	67.20	-7	27,412	-0.03%
2020/08/31	41	68.89	39	68.19	70.20	2	27,002	0.01%
2020/08/28	3	63.90	4	64.05	64.60	-1	26,195	0.00%
2020/08/27	1	69.50	9	69.17	67.40	-8	25,895	-0.03%
2020/08/26	5	68.26	3	67.77	67.70	2	25,662	0.01%
2020/08/25	32	66.79	41	67.10	68.50	-9	25,463	-0.04%
2020/08/24	25	66.23	35	65.85	64.70	-10	24,705	-0.04%
2020/08/21	1	63.40	10	62.20	63.80	-9	24,012	-0.04%
2020/08/20	55	61.16	15	59.80	58.50	40	23,083	0.17%
2020/08/19	95	61.89	111	61.90	62.90	-16	21,579	-0.07%	大賣/
2020/08/18	23	56.99	33	57.45	57.20	-10	20,906	-0.05%
2020/08/17	12	57.13	11	57.05	56.50	1	20,757	0.00%
2020/08/14	19	55.68	121	56.16	56.60	-102	20,204	-0.50%	大賣/鉅額交易
2020/08/13	428	55.52	370	55.56	55.60	58	19,182	0.30%	大買/大賣/
2020/08/12	8	47.23	15	48.54	50.60	-7	18,005	-0.04%
2020/08/11	10	46.35	9	45.99	46.05	1	17,380	0.01%
2020/08/10	14	48.71	8	49.50	47.20	6	17,219	0.03%
2020/08/06	4	46.83	0	0.00	46.55	4	16,500	0.02%
2020/08/05	0	0.00	16	47.28	47.30	-16	16,438	-0.10%
2020/08/04	21	45.40	1	45.40	45.30	20	16,386	0.12%
2020/08/03	0	0.00	2	46.05	45.85	-2	16,611	-0.01%
2020/07/31	2	46.18	0	0.00	47.20	2	16,589	0.01%
2020/07/30	15	46.55	12	46.84	46.25	3	16,571	0.02%
2020/07/29	43	46.80	35	47.13	46.20	8	16,763	0.05%
2020/07/28	30	47.29	22	47.10	46.00	8	16,880	0.05%
2020/07/27	3	47.37	1	49.10	47.95	2	16,831	0.01%
2020/07/24	19	49.68	7	49.09	48.55	12	16,843	0.07%
2020/07/23	34	51.77	18	52.30	50.90	16	16,970	0.09%
2020/07/22	75	50.51	107	50.65	52.30	-32	16,677	-0.19%	大賣/
2020/07/21	64	48.68	56	48.39	48.30	8	16,103	0.05%
2020/07/20	1	45.40	1	46.10	46.90	0	15,716	0.00%
2020/07/17	34	47.04	6	47.24	46.45	28	15,672	0.18%
2020/07/16	43	46.50	54	46.73	47.45	-11	15,488	-0.07%
2020/07/15	45	46.64	47	47.75	45.20	-2	15,185	-0.01%
2020/07/14	16	45.54	5	44.85	45.00	11	14,389	0.08%
2020/07/13	3	44.17	67	43.98	45.40	-64	14,459	-0.44%
2020/07/10	4	44.20	42	43.30	42.00	-38	14,131	-0.27%
2020/07/09	53	43.18	35	42.62	43.15	18	13,294	0.14%
2020/07/08	7	41.15	11	41.86	42.60	-4	12,977	-0.03%
2020/07/07	1	40.75	0	0.00	40.60	1	12,567	0.01%
2020/07/06	0	0.00	4	41.24	41.35	-4	12,500	-0.03%
2020/07/03	1	40.90	0	0.00	40.85	1	12,477	0.01%
2020/07/02	32	43.20	27	42.50	41.85	5	12,472	0.04%
2020/07/01	30	42.30	62	42.38	42.45	-32	12,266	-0.26%
2020/06/30	2	41.03	2	41.50	41.75	0	12,036	0.00%
2020/06/29	8	40.64	8	41.08	40.75	0	11,980	0.00%
2020/06/24	8	40.81	7	41.15	40.95	1	11,969	0.01%
2020/06/23	0	0.00	13	41.27	41.25	-13	11,948	-0.11%
2020/06/22	15	41.92	10	41.75	41.25	5	11,901	0.04%
2020/06/19	6	41.71	7	41.85	41.35	-1	11,909	-0.01%
2020/06/18	4	41.30	14	41.39	41.40	-10	11,970	-0.08%
2020/06/17	6	40.88	5	41.45	40.95	1	12,031	0.01%
2020/06/15	4	39.84	4	39.99	39.40	0	12,332	0.00%
2020/06/12	10	38.85	3	39.00	39.30	7	12,463	0.06%
2020/06/11	20	41.17	14	39.67	39.75	6	12,588	0.05%
2020/06/10	0	0.00	1	41.70	41.70	-1	12,541	-0.01%
2020/06/09	26	41.88	25	42.18	41.00	1	12,650	0.01%
2020/06/08	2	41.10	3	41.10	40.85	-1	12,472	-0.01%
2020/06/04	15	41.95	11	40.98	40.85	4	13,067	0.03%
2020/06/03	13	41.64	11	42.05	42.10	2	13,037	0.02%
2020/06/02	9	41.11	16	41.23	41.70	-7	12,930	-0.05%
2020/06/01	3	39.75	4	40.45	40.55	-1	12,683	-0.01%
2020/05/29	1	38.60	0	0.00	39.95	1	12,475	0.01%
2020/05/28	15	38.77	13	38.70	38.60	2	12,399	0.02%
2020/05/27	3	37.75	3	37.75	37.60	0	12,113	0.00%
2020/05/25	10	36.70	0	0.00	37.55	10	12,468	0.08%
2020/05/22	20	37.98	0	0.00	37.35	20	12,402	0.16%
2020/05/21	1	38.15	10	38.83	39.50	-9	12,280	-0.07%
2020/05/19	4	37.31	0	0.00	37.20	4	12,193	0.03%
2020/05/18	10	37.20	3	37.00	36.95	7	12,157	0.06%
2020/05/15	3	38.40	6	39.10	38.40	-3	12,003	-0.02%
2020/05/14	11	40.37	9	39.53	39.15	2	11,890	0.02%
2020/05/13	1	40.20	1	40.25	40.55	0	11,850	0.00%
2020/05/11	15	41.10	18	40.81	40.85	-3	12,049	-0.02%
2020/05/08	8	41.16	8	40.91	40.70	0	11,921	0.00%
2020/05/07	7	41.84	7	41.86	41.95	0	11,597	0.00%
2020/05/06	5	42.05	6	41.48	41.50	-1	11,546	-0.01%
2020/05/05	11	42.50	16	42.73	42.00	-5	11,485	-0.04%
2020/05/04	15	41.28	10	41.63	41.80	5	11,259	0.04%
2020/04/30	14	40.65	14	40.75	40.80	0	11,025	0.00%
2020/04/29	18	40.53	0	0.00	40.30	18	10,904	0.17%
2020/04/28	18	39.73	2	40.28	39.75	16	10,784	0.15%
2020/04/27	10	38.40	0	0.00	38.65	10	10,366	0.10%
2020/04/24	4	37.00	5	36.67	37.30	-1	10,092	-0.01%
2020/04/23	1	37.65	7	36.87	36.60	-6	9,900	-0.06%
2020/04/22	23	35.59	21	36.88	36.95	2	9,717	0.02%
2020/04/21	4	36.58	0	0.00	35.70	4	9,526	0.04%
2020/04/20	1	36.20	11	36.32	37.50	-10	9,273	-0.11%
2020/04/17	11	35.41	10	35.93	35.25	1	9,003	0.01%
2020/04/16	0	0.00	15	34.80	35.10	-15	8,806	-0.17%
2020/04/15	11	33.30	13	33.44	33.75	-2	8,357	-0.02%
2020/04/10	15	32.08	5	32.35	32.15	10	8,352	0.12%
2020/04/09	10	32.05	10	31.90	31.75	0	8,484	0.00%
2020/04/08	16	32.12	15	32.30	32.50	1	8,949	0.01%
2020/04/07	5	32.35	15	32.97	32.80	-10	8,900	-0.11%
2020/04/06	11	31.08	11	30.89	31.30	0	8,739	0.00%
2020/04/01	0	0.00	5	30.25	30.25	-5	8,689	-0.06%
2020/03/30	1	29.80	1	29.95	29.95	0	8,808	0.00%
2020/03/27	1	30.30	1	29.30	29.00	0	8,801	0.00%
2020/03/26	1	29.85	6	29.83	30.10	-5	8,744	-0.06%
2020/03/25	6	29.72	10	29.34	29.55	-4	8,716	-0.05%
2020/03/24	19	29.48	40	29.51	29.10	-21	8,576	-0.24%
2020/03/23	16	28.33	16	27.94	28.55	0	8,410	0.00%
2020/03/20	15	28.13	15	27.65	28.40	0	8,459	0.00%
2020/03/19	31	25.58	32	25.96	25.85	-1	8,513	-0.01%
2020/03/18	25	27.68	25	28.14	27.50	0	8,237	0.00%
2020/03/17	28	27.36	18	27.47	27.00	10	8,057	0.12%
2020/03/16	8	29.15	0	0.00	28.75	8	7,850	0.10%
2020/03/13	38	29.20	16	29.54	30.20	22	7,705	0.29%
2020/03/11	6	35.14	15	35.97	34.50	-9	7,255	-0.12%
2020/03/10	15	34.89	34	34.08	35.15	-19	6,764	-0.28%
2020/03/09	15	32.63	1	34.50	32.45	14	6,540	0.21%
2020/03/06	1	34.20	1	33.70	34.45	0	6,403	0.00%
2020/03/05	16	33.84	17	34.16	34.10	-1	6,383	-0.02%
2020/03/04	1	32.90	0	0.00	32.95	1	6,317	0.02%
2020/03/03	5	32.98	1	33.55	33.00	4	6,295	0.06%
2020/03/02	3	32.60	7	32.51	32.55	-4	6,250	-0.06%
2020/02/27	3	33.78	0	0.00	33.00	3	6,202	0.05%
2020/02/26	2	33.95	8	34.63	34.80	-6	6,050	-0.10%
2020/02/24	2	32.78	0	0.00	33.00	2	5,674	0.04%
2020/02/18	4	34.60	0	0.00	34.80	4	5,584	0.07%
2020/02/17	1	34.55	0	0.00	34.55	1	5,624	0.02%
2020/02/13	7	35.71	35	35.74	35.00	-28	5,576	-0.50%
2020/02/06	10	33.85	10	34.00	34.00	0	5,502	0.00%
2020/02/04	3	33.53	0	0.00	34.00	3	5,462	0.05%
2020/02/03	26	31.23	0	0.00	32.45	26	5,470	0.48%
2020/01/31	1	34.50	0	0.00	34.15	1	5,387	0.02%
2020/01/30	16	36.03	0	0.00	36.00	16	5,441	0.29%
2020/01/15	2	40.00	0	0.00	40.00	2	5,982	0.03%
2020/01/08	10	39.95	10	39.85	39.20	0	6,725	0.00%
2020/01/06	3	39.93	0	0.00	39.90	3	7,035	0.04%
2020/01/02	12	43.17	13	43.65	42.75	-1	7,238	-0.01%
2019/12/27	1	41.65	0	0.00	41.35	1	7,669	0.01%
2019/12/26	0	0.00	1	42.15	42.00	-1	7,832	-0.01%
2019/12/24	3	41.60	0	0.00	41.65	3	7,883	0.04%
2019/12/19	0	0.00	1	40.30	40.80	-1	7,920	-0.01%
2019/12/17	11	41.66	11	41.38	40.50	0	8,126	0.00%
2019/12/16	0	0.00	6	41.16	41.00	-6	8,033	-0.07%
2019/12/09	1	40.10	0	0.00	40.30	1	8,590	0.01%
2019/11/27	2	40.00	0	0.00	39.90	2	9,802	0.02%
2019/11/20	2	40.05	0	0.00	40.15	2	10,987	0.02%
2019/11/18	10	41.15	14	40.65	40.50	-4	12,219	-0.03%
2019/11/15	8	40.95	10	41.16	40.95	-2	12,525	-0.02%
2019/11/14	3	40.00	0	0.00	40.10	3	12,677	0.02%
2019/11/13	2	40.65	0	0.00	40.50	2	12,965	0.02%
2019/11/05	0	0.00	1	42.50	42.75	-1	15,919	-0.01%
2019/11/04	10	42.15	10	42.00	41.75	0	16,127	0.00%
2019/11/01	2	41.45	0	0.00	41.55	2	16,260	0.01%
2019/10/29	3	42.30	2	42.95	41.95	1	17,608	0.01%
2019/10/28	0	0.00	2	43.35	43.10	-2	18,339	-0.01%
2019/10/25	6	44.62	0	0.00	43.35	6	18,774	0.03%
2019/10/24	0	0.00	2	44.10	44.10	-2	18,821	-0.01%
2019/10/22	0	0.00	2	43.90	43.70	-2	20,332	-0.01%
2019/10/21	0	0.00	2	43.08	43.15	-2	20,961	-0.01%
2019/10/18	6	43.63	5	43.38	43.30	1	21,070	0.00%
2019/10/17	2	43.03	3	43.07	43.05	-1	21,110	0.00%
2019/10/16	1	42.80	0	0.00	42.75	1	21,209	0.00%
2019/10/15	2	43.08	0	0.00	42.65	2	21,148	0.01%
2019/10/14	2	43.50	1	43.85	42.90	1	21,185	0.00%
2019/10/09	3	42.40	0	0.00	42.65	3	21,276	0.01%
2019/10/08	2	43.03	5	42.33	42.40	-3	21,402	-0.01%
2019/10/07	21	43.25	19	43.44	42.45	2	21,383	0.01%
2019/10/04	23	42.11	22	41.54	41.85	1	20,979	0.00%
2019/10/03	2	41.90	1	40.35	41.90	1	21,015	0.00%
2019/10/02	8	40.94	6	40.74	41.10	2	21,005	0.01%
2019/10/01	27	38.87	112	39.03	39.00	-85	21,123	-0.40%	大賣/
2019/09/27	86	38.14	0	0.00	38.00	86	21,298	0.40%
2019/09/26	1	39.95	11	39.93	39.40	-10	21,422	-0.05%
2019/09/25	1	40.45	0	0.00	40.55	1	21,920	0.00%
2019/09/24	0	0.00	6	42.00	41.10	-6	22,596	-0.03%
2019/09/23	1	41.50	0	0.00	41.45	1	22,695	0.00%
2019/09/20	5	41.55	42	41.60	41.45	-37	22,956	-0.16%
2019/09/19	32	40.78	10	40.90	40.80	22	23,402	0.09%
2019/09/18	30	41.10	11	41.01	40.85	19	23,695	0.08%
2019/09/16	1	42.70	0	0.00	42.55	1	23,913	0.00%
2019/09/11	1	42.20	1	42.55	42.45	0	25,611	0.00%
2019/09/10	4	42.23	2	42.08	42.00	2	25,918	0.01%
2019/09/09	5	43.45	0	0.00	42.65	5	25,965	0.02%
2019/09/06	0	0.00	6	42.92	43.25	-6	25,997	-0.02%
2019/09/05	10	42.50	50	42.46	42.30	-40	25,903	-0.15%
2019/09/04	51	42.04	10	41.45	42.15	41	25,949	0.16%
2019/09/03	3	41.62	0	0.00	41.30	3	26,333	0.01%
2019/08/30	8	42.76	3	42.95	42.20	5	26,552	0.02%
2019/08/29	6	43.02	1	43.35	43.05	5	26,357	0.02%
2019/08/28	3	43.63	1	42.85	42.90	2	26,289	0.01%
2019/08/27	24	45.03	10	44.35	43.70	14	26,151	0.05%
2019/08/26	1	44.00	1	44.15	44.00	0	26,124	0.00%
2019/08/23	25	45.10	20	45.38	44.90	5	26,066	0.02%
2019/08/22	71	45.61	50	45.44	44.85	21	25,859	0.08%
2019/08/21	0	0.00	1	43.55	44.55	-1	25,391	0.00%
2019/08/16	1	43.80	6	43.45	43.45	-5	25,543	-0.02%
2019/08/15	1	42.85	5	43.20	42.90	-4	25,530	-0.02%
2019/08/14	2	43.70	7	44.44	43.75	-5	25,824	-0.02%
2019/08/13	1	43.70	2	43.33	43.70	-1	25,797	0.00%
2019/08/12	2	42.58	2	43.00	42.40	0	25,834	0.00%
2019/08/08	31	41.58	41	41.63	42.30	-10	25,657	-0.04%
2019/08/07	1	39.50	3	40.05	39.20	-2	25,226	-0.01%
2019/08/06	4	37.80	0	0.00	39.05	4	25,345	0.02%
2019/08/05	1	39.10	0	0.00	38.90	1	25,307	0.00%
2019/08/02	1	39.40	0	0.00	39.10	1	25,515	0.00%
2019/08/01	7	40.89	6	41.24	40.80	1	25,667	0.00%
2019/07/31	2	40.73	1	41.00	40.60	1	25,540	0.00%
2019/07/30	17	42.33	9	43.31	40.95	8	25,754	0.03%
2019/07/29	2	45.45	2	46.33	45.45	0	25,319	0.00%
2019/07/25	21	47.24	18	46.17	45.70	3	25,583	0.01%
2019/07/24	35	45.90	40	45.89	46.90	-5	25,527	-0.02%
2019/07/23	28	43.22	26	43.53	43.20	2	24,542	0.01%
2019/07/22	0	0.00	2	41.08	41.40	-2	23,868	-0.01%
2019/07/19	2	40.40	2	40.78	40.25	0	23,885	0.00%
2019/07/16	10	41.25	10	41.70	41.05	0	24,273	0.00%
2019/07/15	8	41.61	10	41.66	41.90	-2	25,003	-0.01%
2019/07/12	1	41.70	3	42.08	41.00	-2	25,090	-0.01%
2019/07/11	3	41.23	4	41.05	41.45	-1	25,498	0.00%
2019/07/10	2	40.28	2	40.55	40.80	0	25,661	0.00%
2019/07/09	2	39.60	0	0.00	39.90	2	26,240	0.01%
2019/07/08	2	40.20	2	40.80	40.20	0	26,796	0.00%
2019/07/05	4	40.73	0	0.00	40.55	4	26,878	0.01%
2019/07/04	2	41.20	0	0.00	41.15	2	26,671	0.01%
2019/07/03	2	41.00	0	0.00	41.00	2	26,902	0.01%
2019/07/02	10	42.50	11	42.76	42.80	-1	26,904	0.00%
2019/07/01	0	0.00	54	42.11	42.25	-54	26,499	-0.20%
2019/06/28	1	38.45	0	0.00	38.45	1	26,440	0.00%
2019/06/27	1	38.70	0	0.00	38.50	1	26,382	0.00%
2019/06/26	10	37.65	10	38.00	38.95	0	26,184	0.00%
2019/06/25	4	38.65	0	0.00	38.10	4	25,692	0.02%
2019/06/21	2	39.50	2	39.78	38.00	0	25,449	0.00%
2019/06/20	2	38.50	2	38.10	39.00	0	25,223	0.00%
2019/06/19	19	37.19	22	37.20	37.90	-3	25,180	-0.01%
2019/06/18	14	35.39	2	35.15	35.35	12	24,982	0.05%
2019/06/14	0	0.00	4	36.30	35.10	-4	24,735	-0.02%
2019/06/13	0	0.00	1	35.70	35.95	-1	24,689	0.00%
2019/06/12	0	0.00	6	35.55	35.55	-6	24,771	-0.02%
2019/06/11	20	36.10	15	36.32	36.15	5	24,897	0.02%
2019/06/10	15	34.86	16	34.74	35.90	-1	24,438	0.00%
2019/06/06	13	32.48	0	0.00	32.80	13	24,129	0.05%
2019/06/05	0	0.00	4	33.25	32.30	-4	24,125	-0.02%
2019/06/03	10	32.85	10	32.75	32.70	0	24,303	0.00%
2019/05/31	27	33.28	0	0.00	33.60	27	24,420	0.11%
2019/05/29	0	0.00	1	31.45	32.30	-1	24,765	0.00%
2019/05/28	29	32.97	32	32.97	32.60	-3	25,141	-0.01%
2019/05/27	26	32.27	21	32.44	32.50	5	25,170	0.02%
2019/05/24	3	33.15	61	34.08	32.20	-58	25,386	-0.23%
2019/05/23	66	32.88	7	32.90	32.95	59	25,066	0.24%
2019/05/22	2	34.25	0	0.00	34.25	2	24,779	0.01%
2019/05/21	0	0.00	4	35.25	35.60	-4	24,518	-0.02%
2019/05/20	10	35.76	6	34.70	34.35	4	24,024	0.02%
2019/05/17	12	37.64	11	38.49	36.00	1	23,691	0.00%
2019/05/16	0	0.00	1	40.15	39.70	-1	23,149	0.00%
2019/05/15	2	42.75	2	42.23	41.95	0	22,880	0.00%
2019/05/14	11	40.40	12	40.83	42.50	-1	22,821	0.00%
2019/05/10	5	40.72	2	40.90	40.80	3	22,735	0.01%
2019/05/09	21	42.10	20	43.05	40.00	1	22,433	0.00%
2019/05/08	11	42.20	16	43.08	42.65	-5	21,888	-0.02%
2019/05/07	7	45.07	1	43.75	42.85	6	21,520	0.03%
2019/05/06	2	42.60	6	44.09	44.40	-4	20,771	-0.02%
2019/05/03	15	44.20	15	44.05	44.05	0	20,311	0.00%
2019/05/02	5	42.74	0	0.00	42.85	5	19,694	0.03%
2019/04/30	12	40.79	13	41.65	42.80	-1	19,425	-0.01%
2019/04/29	0.5	39.80	0	0.00	40.00	0.5	18,879	0.00%
2019/04/26	8.5	39.68	17	39.96	39.80	-8.5	18,621	-0.05%
2019/04/25	10	41.20	0	0.00	41.20	10	18,384	0.05%
2019/04/24	4	41.08	4	41.18	40.70	0	18,213	0.00%
2019/04/22	0	0.00	2	41.70	41.75	-2	17,814	-0.01%
2019/04/19	37	43.20	45	43.54	42.00	-8	17,647	-0.05%
2019/04/18	1	42.95	0	0.00	42.80	1	16,714	0.01%
2019/04/17	20	43.38	22	43.64	43.25	-2	16,338	-0.01%
2019/04/16	31	41.28	19	41.49	41.50	12	15,775	0.08%
2019/04/15	36	41.63	30	41.86	42.90	6	15,316	0.04%
2019/04/12	9	39.37	13	38.88	39.15	-4	14,558	-0.03%
2019/04/11	2	37.20	2	37.15	37.00	0	13,796	0.00%
2019/04/10	3	35.70	1	35.95	35.80	2	13,578	0.01%
2019/04/09	10	37.25	1	36.30	36.00	9	13,459	0.07%
2019/04/08	12	37.22	15	36.93	36.70	-3	13,052	-0.02%
2019/04/03	7	36.21	3	35.65	35.70	4	12,792	0.03%
2019/04/02	18	36.16	29	36.26	35.50	-11	12,819	-0.09%
2019/03/29	2	34.30	0	0.00	34.20	2	12,350	0.02%
2019/03/28	6	34.47	0	0.00	34.55	6	12,263	0.05%
2019/03/26	2	34.40	9	34.68	34.40	-7	12,030	-0.06%
2019/03/25	4	35.65	0	0.00	35.20	4	11,929	0.03%
2019/03/22	8	36.20	107	36.58	35.20	-99	11,773	-0.84%	大賣/
2019/03/21	119	36.17	17	35.27	36.45	102	11,187	0.91%	大買/鉅額交易
2019/03/19	2	33.38	1	33.50	32.60	1	10,131	0.01%
2019/03/14	11	33.00	11	32.86	33.35	0	9,769	0.00%
2019/03/12	2	32.65	2	32.40	32.35	0	9,430	0.00%
2019/03/07	19	31.89	19	32.48	31.70	0	9,212	0.00%
2019/03/06	14	32.70	14	32.51	32.55	0	9,038	0.00%
2019/03/05	11	32.95	15	32.75	32.50	-4	8,940	-0.04%
2019/03/04	8	34.41	8	34.58	34.60	0	8,668	0.00%
2019/02/27	33	33.42	31	33.48	33.65	2	8,208	0.02%
2019/02/26	8	32.54	7	32.71	32.65	1	7,623	0.01%
2019/02/25	10	31.95	12	31.94	32.60	-2	7,160	-0.03%
2019/02/22	10	29.50	10	29.95	29.65	0	6,641	0.00%
2019/02/21	0	0.00	1	29.95	29.50	-1	6,597	-0.02%
2019/02/19	1	29.95	0	0.00	30.10	1	6,514	0.02%
2019/02/18	8	29.90	9	30.04	30.35	-1	6,402	-0.02%
2019/02/15	0	0.00	1	29.00	28.95	-1	6,161	-0.02%
2019/02/14	1	28.90	0	0.00	28.70	1	6,005	0.02%
2019/02/13	8	28.98	30	28.82	29.10	-22	5,835	-0.38%
2019/02/12	0	0.00	1	28.35	27.70	-1	5,516	-0.02%
2019/02/11	0	0.00	21	26.10	26.95	-21	5,120	-0.41%
2019/01/30	20	25.30	0	0.00	25.05	20	4,825	0.41%
2019/01/29	1	24.85	2	25.03	24.95	-1	4,714	-0.02%
2019/01/28	2	24.85	0	0.00	24.80	2	4,675	0.04%
2019/01/24	0	0.00	2	25.25	25.40	-2	4,551	-0.04%
2019/01/23	3	25.30	3	25.10	25.35	0	4,549	0.00%
2019/01/21	1	25.45	1	26.00	26.10	0	4,428	0.00%
2019/01/16	1	25.70	1	25.70	25.55	0	4,362	0.00%
2019/01/15	2	25.70	2	25.85	25.70	0	4,331	0.00%
2019/01/14	12	26.88	8	27.18	26.20	4	4,274	0.09%
2019/01/11	0	0.00	4	25.91	26.40	-4	4,041	-0.10%
2019/01/09	1	26.00	3	25.48	25.60	-2	3,900	-0.05%
2019/01/07	0	0.00	2	24.73	25.10	-2	3,713	-0.05%
2019/01/04	4	24.39	3	24.15	24.20	1	3,713	0.03%
2019/01/02	2	25.78	2	25.53	25.65	0	3,744	0.00%
2018/12/27	10	25.50	10	25.15	24.75	0	3,635	0.00%
2018/12/26	1	24.95	0	0.00	24.65	1	3,569	0.03%
2018/12/25	5	25.61	5	26.03	25.50	0	3,481	0.00%
2018/12/24	5	25.95	8	26.22	26.30	-3	3,306	-0.09%
2018/12/22	0	0.00	3	24.62	25.15	-3	3,061	-0.10%
2018/12/21	0	0.00	2	23.98	24.10	-2	3,010	-0.07%
2018/12/20	1	23.45	0	0.00	23.45	1	3,039	0.03%
2018/12/19	1	24.35	1	24.70	24.25	0	3,053	0.00%
2018/12/18	6	24.40	4	24.35	24.30	2	3,002	0.07%
2018/12/17	3	24.92	1	24.95	24.75	2	2,934	0.07%
2018/12/14	0	0.00	2	24.80	25.10	-2	2,794	-0.07%
2018/12/13	1	24.35	1	24.35	24.20	0	2,719	0.00%
2018/12/12	1	24.15	0	0.00	24.25	1	2,699	0.04%
2018/12/11	4	24.15	4	24.51	24.10	0	2,677	0.00%
2018/12/10	1	24.25	1	24.25	24.55	0	2,628	0.00%
2018/12/07	3	24.13	1	24.55	24.40	2	2,518	0.08%
2018/12/06	1	24.15	1	24.50	23.35	0	2,449	0.00%
2018/12/04	1	24.55	10	24.50	24.35	-9	2,368	-0.38%
2018/12/03	15	25.07	1	24.65	24.90	14	2,341	0.60%
2018/11/30	1	23.10	1	23.00	23.25	0	2,190	0.00%
2018/11/29	3	22.73	1	22.80	22.65	2	2,087	0.10%
2018/11/28	1	22.55	1	22.25	22.50	0	2,059	0.00%
2018/11/27	10	21.90	10	21.95	22.05	0	2,185	0.00%
2018/11/26	0	0.00	1	21.60	21.50	-1	2,336	-0.04%
2018/11/23	2	21.43	0	0.00	21.25	2	2,359	0.08%
2018/11/22	0	0.00	1	22.00	21.60	-1	2,481	-0.04%
2018/11/21	3	21.75	2	21.78	21.85	1	2,486	0.04%
2018/11/19	1	21.95	1	22.25	22.80	0	2,428	0.00%
2018/11/16	0	0.00	2	21.58	21.90	-2	2,370	-0.08%
2018/11/15	1	20.85	0	0.00	20.90	1	2,274	0.04%
2018/11/14	0	0.00	1	20.90	20.80	-1	2,256	-0.04%
2018/11/08	1	21.65	1	21.60	21.30	0	2,341	0.00%
2018/11/07	0	0.00	1	21.25	21.40	-1	2,353	-0.04%
2018/11/06	1	21.00	0	0.00	21.00	1	2,426	0.04%
2018/11/01	2	21.38	3	21.52	21.55	-1	2,552	-0.04%
2018/10/30	1	20.65	1	20.80	20.60	0	2,544	0.00%
2018/10/29	1	20.15	1	20.35	20.45	0	2,508	0.00%
2018/10/26	1	20.05	1	20.50	20.25	0	2,516	0.00%
2018/10/24	2	21.00	2	20.80	21.05	0	2,603	0.00%
2018/10/19	5	21.32	8	21.21	21.20	-3	2,714	-0.11%
2018/10/18	1	21.95	0	0.00	22.10	1	2,710	0.04%
2018/10/17	4	22.58	4	22.35	22.35	0	2,703	0.00%
2018/10/16	2	22.05	2	22.43	22.15	0	2,697	0.00%
2018/10/15	2	22.28	0	0.00	22.00	2	2,695	0.07%
2018/10/12	3	22.12	3	22.22	22.45	0	2,691	0.00%
2018/10/11	1	22.95	1	23.15	22.95	0	2,724	0.00%
2018/10/09	4	25.58	3	25.67	25.45	1	2,708	0.04%
2018/10/08	7	26.13	7	26.17	26.15	0	2,631	0.00%
2018/10/05	1	26.85	1	27.15	26.50	0	2,617	0.00%
2018/10/03	1	27.65	0	0.00	27.55	1	2,591	0.04%
2018/10/02	13	27.94	10	28.30	27.95	3	2,632	0.11%
2018/10/01	1	27.90	0	0.00	28.05	1	2,591	0.04%
2018/09/28	2	27.10	2	27.15	27.25	0	2,561	0.00%
2018/09/07	1	27.50	21	28.10	27.70	-20	2,691	-0.74%
2018/09/03	51	29.22	12	29.23	28.60	39	2,875	1.36%
2018/08/31	1	29.00	20	28.90	29.25	-19	2,797	-0.68%
2018/08/29	24	28.34	4	28.60	28.40	20	2,701	0.74%
2018/08/28	0	0.00	10	27.65	28.00	-10	2,668	-0.37%
2018/08/27	10	27.15	0	0.00	27.50	10	2,956	0.34%
2018/08/13	0	0.00	25	27.20	27.70	-25	3,268	-0.76%
2018/08/10	0	0.00	1	29.20	29.15	-1	3,206	-0.03%
2018/08/09	1	28.75	0	0.00	28.80	1	3,120	0.03%
2018/08/01	1	29.35	0	0.00	29.30	1	3,200	0.03%
2018/07/25	2	27.65	8	28.06	28.00	-6	3,050	-0.20%
2018/07/24	1	27.30	4	27.69	27.65	-3	3,049	-0.10%
2018/07/23	5	27.50	0	0.00	27.30	5	3,052	0.16%
2018/07/20	1	27.75	0	0.00	27.60	1	3,053	0.03%
2018/07/19	2	27.80	0	0.00	27.75	2	3,056	0.07%
2018/07/18	1	28.10	1	28.35	28.25	0	3,068	0.00%
2018/07/17	1	27.55	2	27.80	27.90	-1	3,004	-0.03%
2018/07/16	1	27.70	0	0.00	27.70	1	2,983	0.03%
2018/07/12	1	27.25	1	27.40	27.60	0	2,998	0.00%
2018/07/04	1	27.75	0	0.00	27.60	1	2,968	0.03%
2018/07/03	1	28.30	0	0.00	27.60	1	2,968	0.03%
2018/06/29	0	0.00	1	28.70	28.65	-1	2,968	-0.03%
2018/06/27	2	28.75	0	0.00	28.65	2	3,023	0.07%
2018/06/12	0	0.00	10	31.10	31.35	-10	2,876	-0.35%
2018/06/08	0	0.00	2	32.05	31.65	-2	2,811	-0.07%
2018/06/07	2	31.30	6	31.15	31.35	-4	2,678	-0.15%
2018/06/06	0	0.00	2	31.35	31.40	-2	2,640	-0.08%
2018/06/04	20	32.13	10	32.00	31.65	10	2,549	0.39%
2018/06/01	5	30.51	4	30.20	30.30	1	2,257	0.04%
2018/05/22	0	0.00	2	29.00	29.25	-2	2,352	-0.09%
2018/05/21	0	0.00	1	29.10	29.15	-1	2,324	-0.04%
2018/05/18	0	0.00	3	28.30	28.30	-3	2,300	-0.13%
2018/05/15	0	0.00	1	27.75	27.60	-1	2,385	-0.04%
2018/05/10	2	28.60	0	0.00	28.50	2	2,502	0.08%
2018/05/08	3	28.48	2	28.45	28.20	1	2,506	0.04%
2018/04/12	1	28.50	0	0.00	28.60	1	3,375	0.03%
2018/03/26	1	28.80	1	28.95	29.10	0	4,586	0.00%
2018/03/15	1	30.65	0	0.00	30.80	1	5,355	0.02%
2018/03/14	3	30.70	0	0.00	30.70	3	5,500	0.05%
2018/03/13	0	0.00	6	30.25	30.20	-6	5,568	-0.11%
2018/03/08	0	0.00	3	29.75	29.70	-3	6,287	-0.05%
2018/03/06	6	29.90	0	0.00	29.90	6	7,139	0.08%
2018/03/02	1	29.50	1	29.70	29.70	0	8,532	0.00%
2018/03/01	1	29.75	1	30.00	30.05	0	9,335	0.00%
2018/02/22	1	28.10	2	28.25	28.15	-1	11,083	-0.01%
2018/02/21	1	28.00	1	28.15	28.10	0	11,123	0.00%
2018/02/12	1	26.95	1	27.05	26.90	0	11,121	0.00%
2018/02/07	1	28.05	0	0.00	27.65	1	11,184	0.01%
2018/02/01	5	30.65	0	0.00	30.55	5	11,193	0.04%
2018/01/30	3	30.25	0	0.00	30.20	3	11,213	0.03%
2018/01/29	1	30.85	0	0.00	30.90	1	11,289	0.01%
2018/01/26	0	0.00	3	31.95	31.60	-3	11,299	-0.03%
2018/01/25	0	0.00	5	31.35	31.00	-5	11,107	-0.05%
2018/01/24	0	0.00	1	30.80	30.85	-1	11,031	-0.01%
2018/01/18	6	30.32	0	0.00	30.30	6	11,552	0.05%
2018/01/08	0	0.00	2	31.70	31.00	-2	11,802	-0.02%
2018/01/04	0	0.00	20	32.10	32.20	-20	11,692	-0.17%
2018/01/03	6	32.94	0	0.00	32.55	6	11,661	0.05%
2018/01/02	15	33.50	5	33.10	33.50	10	11,490	0.09%