奇鋐 (3017)-統一-三多券商分點個股進出

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
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1339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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/23	10	704.97	14.1	716.37	708.00	-4.1	16,910	-0.02%
2024/05/22	1	657.00	0	0.00	660.00	1	16,711	0.01%
2024/05/21	0	0.00	0	643.00	650.00	0	16,800	0.00%
2024/05/17	6	658.48	6	660.00	660.00	0	16,839	0.00%
2024/05/16	8	665.00	9	669.22	651.00	-1	16,884	-0.01%
2024/05/15	2	653.50	1	665.00	644.00	1	16,784	0.01%
2024/05/14	0	625.00	0	0.00	645.00	0	16,719	0.00%
2024/05/13	1	641.00	0	0.00	626.00	1	16,823	0.01%
2024/05/10	2	646.00	0.3	641.00	638.00	1.7	16,855	0.01%
2024/05/09	0	656.00	1	648.00	654.00	-1	17,255	-0.01%
2024/05/08	0.1	665.00	4	663.00	663.00	-3.9	17,262	-0.02%
2024/05/07	1	658.00	3	665.33	674.00	-2	17,568	-0.01%
2024/05/06	21	681.38	15.3	683.69	662.00	5.7	17,471	0.03%
2024/05/03	11	659.82	11.1	663.81	662.00	-0.1	17,273	0.00%
2024/05/02	5	654.97	6	659.17	656.00	-1	17,248	-0.01%
2024/04/30	0	0.00	1	649.00	654.00	-1	17,183	-0.01%
2024/04/29	1	647.00	0.1	638.80	626.00	1	17,187	0.01%
2024/04/26	1.1	647.23	4.1	656.02	642.00	-3	17,374	-0.02%
2024/04/25	4	648.47	4	630.25	620.00	0	17,079	0.00%
2024/04/24	1	634.00	1.1	612.18	634.00	-0.1	16,953	0.00%
2024/04/22	2	571.56	0	0.00	567.00	2	16,992	0.01%
2024/04/19	11.1	641.16	7	651.29	630.00	4.1	16,950	0.02%
2024/04/18	11	664.55	12	679.51	680.00	-1	16,936	-0.01%
2024/04/17	2	627.10	2	632.50	638.00	0	16,835	0.00%
2024/04/16	2	605.50	3	602.28	606.00	-1	16,828	-0.01%
2024/04/15	3	630.00	3	634.93	616.00	0	16,832	0.00%
2024/04/12	2.2	624.62	6.2	616.15	628.00	-4.1	16,897	-0.02%
2024/04/11	2	581.00	4	586.00	584.00	-2	16,653	-0.01%
2024/04/09	13	588.15	13	582.69	577.00	0	16,586	0.00%
2024/04/08	5.1	576.46	6	577.17	570.00	-0.9	16,528	-0.01%
2024/04/03	1	548.00	2	560.50	546.00	-1	16,589	-0.01%
2024/04/02	5	540.01	1	547.00	533.00	4	16,497	0.02%
2024/04/01	5.1	557.16	0	0.00	554.00	5.1	16,476	0.03%
2024/03/29	13	557.92	4	549.00	546.00	9	16,382	0.05%
2024/03/28	4	530.25	5	529.40	542.00	-1	16,272	-0.01%
2024/03/27	2	536.50	0	0.00	534.00	2	16,176	0.01%
2024/03/26	2	548.50	17	541.12	541.00	-15	16,093	-0.09%
2024/03/25	1	583.00	0	0.00	583.00	1	15,929	0.01%
2024/03/22	2	587.50	2	591.00	589.00	0	15,868	0.00%
2024/03/21	5	585.20	4	586.75	585.00	1	15,767	0.01%
2024/03/20	23	577.77	7	571.71	567.00	16	15,677	0.10%
2024/03/19	15.2	615.08	33	574.24	569.00	-17.8	15,465	-0.12%
2024/03/18	2	618.00	2	617.50	623.00	0	15,226	0.00%
2024/03/15	5	581.58	3.1	589.89	599.00	1.9	15,013	0.01%
2024/03/14	8.1	566.98	4	562.50	556.00	4.1	14,674	0.03%
2024/03/13	30	640.53	38	642.95	617.00	-8	14,414	-0.06%
2024/03/12	6	609.17	0	0.00	643.00	6	13,964	0.04%
2024/03/11	20.3	594.17	3	597.67	585.00	17.3	13,651	0.13%
2024/03/08	21.1	608.78	38	591.13	574.00	-17	13,426	-0.13%
2024/03/07	24.1	644.80	9	603.65	599.00	15.1	13,269	0.11%
2024/03/06	3.5	614.94	2	620.00	630.00	1.5	12,946	0.01%
2024/03/05	1	553.00	1	557.00	585.00	0	12,713	0.00%
2024/03/04	2	558.50	2	559.93	554.00	0	12,560	0.00%
2024/03/01	4	539.60	4	549.00	539.00	0	12,472	0.00%
2024/02/29	14	535.29	11	529.73	532.00	3	12,399	0.02%
2024/02/27	8	514.25	2	508.00	508.00	6	12,167	0.05%
2024/02/23	3.2	510.13	3	500.67	498.50	0.2	12,107	0.00%
2024/02/22	1	518.00	1	522.23	520.00	0	12,045	0.00%
2024/02/21	2	477.36	2.1	481.44	495.00	0	12,019	0.00%
2024/02/19	0	490.50	0	0.00	486.00	0	11,954	0.00%
2024/02/16	1	520.98	0	0.00	510.00	1	12,023	0.01%
2024/02/15	2	524.55	2.1	526.14	534.00	-0.1	12,017	0.00%
2024/02/05	0.1	487.00	1	481.00	485.50	-0.9	11,947	-0.01%
2024/02/02	2	475.00	3	476.17	478.00	-1	11,799	-0.01%
2024/02/01	1	430.50	1	443.00	457.50	0	11,601	0.00%
2024/01/31	1	423.00	1	415.00	425.50	0	11,272	0.00%
2024/01/30	11	416.91	22	419.45	429.50	-11	11,110	-0.10%
2024/01/29	5	387.50	5	390.20	390.50	0	10,854	0.00%
2024/01/26	0	0.00	1	386.00	386.00	-1	10,868	-0.01%
2024/01/25	1	391.00	2	390.60	389.50	-1	10,898	-0.01%
2024/01/24	6	383.08	6	384.83	387.50	0	10,774	0.00%
2024/01/23	6	384.58	6	385.33	386.50	0	10,805	0.00%
2024/01/22	12	362.21	15	369.83	380.50	-3	10,603	-0.03%
2024/01/19	1	343.00	4	344.89	346.00	-3	10,366	-0.03%
2024/01/18	8.1	338.88	2	344.00	334.50	6.1	10,347	0.06%
2024/01/17	0	0.00	3	352.51	343.50	-3	10,285	-0.03%
2024/01/16	0	0.00	7	340.43	343.00	-7	10,244	-0.07%
2024/01/15	14	338.50	5	340.90	334.00	9	10,224	0.09%
2024/01/12	4	346.51	9	354.72	350.00	-5	10,164	-0.05%
2024/01/11	6	330.83	10	337.00	346.50	-4	9,909	-0.04%
2024/01/10	2	323.25	7	325.50	329.00	-5	9,844	-0.05%
2024/01/09	1	308.50	3.1	311.52	315.00	-2.1	9,708	-0.02%
2024/01/08	14.1	311.90	7	302.21	301.50	7.1	9,633	0.07%
2024/01/05	1	320.00	2	322.75	323.50	-1	9,475	-0.01%
2024/01/04	5	323.10	2	319.00	319.00	3	9,564	0.03%
2024/01/03	1	329.50	0	0.00	329.00	1	9,628	0.01%
2024/01/02	10	336.25	0	0.00	329.50	10	9,615	0.10%
2023/12/29	3	332.83	4.1	331.07	336.50	-1.1	9,631	-0.01%
2023/12/28	1	327.00	1	319.50	318.00	0	9,477	0.00%
2023/12/27	10	319.50	20.5	318.62	324.50	-10.5	9,478	-0.11%
2023/12/26	0	0.00	2	307.50	311.00	-2	9,542	-0.02%
2023/12/25	0	0.00	1	311.50	309.50	-1	9,822	-0.01%
2023/12/22	0.5	307.50	0	0.00	307.00	0.5	9,954	0.01%
2023/12/21	0	0.00	1	299.00	301.50	-1	10,189	-0.01%
2023/12/20	0	0.00	1	298.50	299.50	-1	10,278	-0.01%
2023/12/19	1	298.50	1	300.93	302.50	0	10,483	0.00%
2023/12/18	3	297.50	2	301.75	299.50	1	10,603	0.01%
2023/12/15	7	301.71	1	299.00	298.00	6	10,803	0.06%
2023/12/13	1	304.00	0	302.00	300.50	1	11,067	0.01%
2023/12/12	4	308.25	1	306.50	306.50	3	11,063	0.03%
2023/12/11	0	0.00	1	310.00	308.00	-1	11,153	-0.01%
2023/12/08	2	305.00	6	304.92	304.50	-4	11,191	-0.04%
2023/12/07	0	0.00	1	305.50	301.50	-1	11,204	-0.01%
2023/12/06	0	0.00	2	298.00	296.50	-2	11,269	-0.02%
2023/12/05	4	283.63	1	283.50	286.00	3	11,267	0.03%
2023/12/04	6	291.83	0	0.00	290.50	6	11,225	0.05%
2023/12/01	1	303.01	0	0.00	302.50	1	11,216	0.01%
2023/11/30	0	0.00	2	302.75	308.00	-2	11,223	-0.02%
2023/11/29	0	306.50	4	300.50	301.00	-4	11,179	-0.04%
2023/11/28	0	300.91	0	0.00	300.50	0	11,199	0.00%
2023/11/27	1	302.99	2	304.00	298.00	-1	11,295	-0.01%
2023/11/24	4	322.63	0	0.00	322.50	4	11,225	0.04%
2023/11/22	0	0.00	11.2	326.48	327.00	-11.2	11,240	-0.10%
2023/11/21	3	329.17	3.1	329.35	327.00	-0.1	11,394	0.00%
2023/11/20	2	321.50	7.1	328.87	329.50	-5.1	11,601	-0.04%
2023/11/17	2	317.50	1	318.00	318.00	1	11,533	0.01%
2023/11/16	20.1	312.92	6	315.75	316.00	14.1	11,591	0.12%
2023/11/15	2.1	326.17	4	329.75	313.50	-1.9	11,587	-0.02%
2023/11/14	1	328.99	9.3	327.46	325.00	-8.3	11,556	-0.07%
2023/11/13	1	316.00	0	0.00	318.50	1	11,586	0.01%
2023/11/10	8	317.88	0	0.00	314.50	8	11,647	0.07%
2023/11/09	10	316.20	8	318.31	316.50	2	11,745	0.02%
2023/11/08	6.3	315.94	5	317.70	313.00	1.3	11,836	0.01%
2023/11/07	7	311.57	1.3	310.64	311.00	5.8	11,949	0.05%
2023/11/06	0	0.00	1	308.00	315.00	-1	12,182	-0.01%
2023/11/03	3.1	299.99	3	299.50	297.00	0.1	12,505	0.00%
2023/11/02	0	0.00	1	300.00	299.50	-1	12,747	-0.01%
2023/11/01	3	283.67	0	0.00	285.50	3	13,055	0.02%
2023/10/31	0	289.50	2	305.00	283.50	-2	13,293	-0.01%
2023/10/30	3	300.50	1	299.50	298.50	2	13,521	0.01%
2023/10/27	6	302.58	2	303.25	296.50	4	13,680	0.03%
2023/10/24	2	313.75	4	313.38	318.00	-2	14,224	-0.01%
2023/10/23	4	305.75	2	303.00	297.00	2	14,195	0.01%
2023/10/20	2	292.00	3	303.67	308.50	-1	14,432	-0.01%
2023/10/19	1	300.40	4	298.00	299.00	-3	14,621	-0.02%
2023/10/18	6	300.83	2	301.00	294.00	4	14,918	0.03%
2023/10/16	2	324.01	0	0.00	325.50	2	15,049	0.01%
2023/10/13	1	344.96	1	332.50	337.00	0	15,194	0.00%
2023/10/12	2	345.25	2	342.25	342.00	0	15,286	0.00%
2023/10/11	6	350.17	7	348.29	336.50	-1	15,413	-0.01%
2023/10/06	3.2	348.03	3	348.17	348.50	0.2	15,690	0.00%
2023/10/05	2	345.50	2	348.25	344.00	0	15,923	0.00%
2023/10/03	1	341.50	0	0.00	340.00	1	15,965	0.01%
2023/10/02	3	345.17	1	344.00	342.50	2	16,091	0.01%
2023/09/28	3	335.83	8.1	333.65	341.00	-5.1	16,017	-0.03%
2023/09/27	3	314.83	1	315.50	321.00	2	15,898	0.01%
2023/09/26	2	311.50	3	318.17	313.50	-1	15,995	-0.01%
2023/09/22	7	287.93	10	292.40	297.50	-3	16,369	-0.02%
2023/09/21	2	275.75	2	277.75	280.00	0	16,169	0.00%
2023/09/20	2	285.25	3	286.00	281.00	-1	16,119	-0.01%
2023/09/19	8	280.31	3	279.17	278.00	5	16,033	0.03%
2023/09/18	2	311.75	3.2	297.56	293.50	-1.2	15,942	-0.01%
2023/09/15	2	314.25	2	318.00	320.00	0	15,953	0.00%
2023/09/14	0	0.00	7	311.00	318.00	-7	16,122	-0.04%
2023/09/13	1	302.50	55	295.16	304.00	-54	16,333	-0.33%
2023/09/12	1	306.00	0	0.00	306.00	1	16,622	0.01%
2023/09/11	17	327.97	12	311.17	311.50	5	16,910	0.03%
2023/09/08	15	341.20	5	343.00	337.00	10	16,934	0.06%
2023/09/07	3	336.50	4	340.50	342.00	-1	17,183	-0.01%
2023/09/06	6	340.58	7	341.14	343.50	-1	17,207	-0.01%
2023/09/05	1.1	329.90	0	0.00	330.50	1.1	17,309	0.01%
2023/09/04	1	330.50	2	328.50	328.50	-1	17,401	-0.01%
2023/08/31	3.1	330.20	1	334.50	334.50	2.1	17,651	0.01%
2023/08/30	2.1	342.90	3	338.83	335.50	-0.9	17,734	-0.01%
2023/08/28	1	348.00	0	0.00	338.50	1	18,015	0.01%
2023/08/25	14.1	360.16	1	357.00	354.00	13.1	18,063	0.07%
2023/08/24	55.1	379.91	25.4	383.46	387.00	29.7	17,950	0.17%
2023/08/22	2	362.00	3	359.83	350.50	-1	18,218	-0.01%
2023/08/21	3	353.50	2	357.50	353.50	1	18,518	0.01%
2023/08/18	5	355.60	4	350.25	352.00	1	18,472	0.01%
2023/08/17	4	357.75	6	356.67	363.00	-2	18,342	-0.01%
2023/08/16	8	344.13	11	345.50	350.00	-3	18,270	-0.02%
2023/08/15	6	341.00	7	341.86	343.50	-1	18,323	-0.01%
2023/08/14	1	319.50	4	317.13	319.00	-3	18,425	-0.02%
2023/08/11	5	314.90	11	317.77	321.00	-6	18,409	-0.03%
2023/08/10	16	322.81	4	315.88	314.50	12	18,368	0.07%
2023/08/09	5	361.10	2	367.75	349.00	3	18,241	0.02%
2023/08/08	1	355.00	0.1	358.00	358.00	1	17,976	0.01%
2023/08/07	2	351.00	4.1	355.43	349.50	-2.1	17,883	-0.01%
2023/08/04	10	328.30	15	331.33	338.00	-5	17,657	-0.03%
2023/08/02	18	319.47	12.2	328.36	315.50	5.8	17,537	0.03%
2023/08/01	7	325.64	11	326.86	328.00	-4	17,424	-0.02%
2023/07/31	17.1	340.68	8	355.13	322.00	9.1	17,773	0.05%
2023/07/28	9	346.50	8.1	348.85	352.00	0.9	17,986	0.01%
2023/07/27	6	344.67	3.1	355.36	340.00	2.9	17,903	0.02%
2023/07/26	4	344.50	5	348.80	343.50	-1	17,910	-0.01%
2023/07/25	6	346.17	6	354.83	340.50	0	17,963	0.00%
2023/07/24	15	348.47	12	345.79	344.00	3	17,926	0.02%
2023/07/21	8	309.75	24	326.42	339.00	-16	17,679	-0.09%
2023/07/20	9	304.50	10	308.45	308.50	-1	17,321	-0.01%
2023/07/19	2	291.00	4	291.50	291.50	-2	17,096	-0.01%
2023/07/18	4	288.63	5	290.50	293.00	-1	17,121	-0.01%
2023/07/17	4	285.25	2	285.50	285.00	2	17,009	0.01%
2023/07/14	7	287.00	4	291.13	293.50	3	16,859	0.02%
2023/07/13	4	294.75	13	302.04	288.00	-9	16,774	-0.05%
2023/07/12	2	290.25	1	292.50	287.50	1	16,420	0.01%
2023/07/11	1	278.50	15	281.47	283.50	-14	16,252	-0.09%
2023/07/10	8	276.63	10.5	276.43	273.00	-2.5	16,127	-0.02%
2023/07/07	6	274.08	5	274.80	270.00	1	16,187	0.01%
2023/07/06	3.3	274.32	1	272.50	273.50	2.3	16,032	0.01%
2023/07/05	5.2	284.08	0	0.00	280.50	5.2	15,958	0.03%
2023/07/04	7	292.93	3	290.50	292.00	4	15,805	0.03%
2023/07/03	2	290.00	0	0.00	293.00	2	15,627	0.01%
2023/06/30	8.1	246.46	4.1	259.76	271.00	4	15,257	0.03%
2023/06/29	1	248.00	0	0.00	246.50	1	14,969	0.01%
2023/06/28	1	241.00	2	242.50	241.50	-1	15,263	-0.01%
2023/06/27	2.1	243.62	2	236.00	235.00	0.1	15,506	0.00%
2023/06/26	0.2	244.33	1.1	250.00	250.00	-0.9	15,806	-0.01%
2023/06/21	21.1	252.22	0	250.00	249.50	21.1	15,760	0.13%
2023/06/20	9	251.00	9	253.56	252.00	0	16,021	0.00%
2023/06/19	10	248.55	13	252.73	254.50	-3	16,419	-0.02%
2023/06/15	3	229.50	9	232.56	237.00	-6	16,089	-0.04%
2023/06/14	3	220.69	3	220.67	224.00	0	15,750	0.00%
2023/06/13	11	216.23	6	216.17	219.50	5	15,654	0.03%
2023/06/12	2	207.25	1	205.50	205.50	1	15,370	0.01%
2023/06/09	1	211.00	7.1	210.31	209.50	-6.1	15,293	-0.04%
2023/06/08	0.1	203.00	0	0.00	200.50	0.1	15,073	0.00%
2023/06/07	0	0.00	2	209.00	208.00	-2	14,973	-0.01%
2023/06/06	2	199.50	1	204.00	203.50	1	14,812	0.01%
2023/06/05	3	196.17	3	197.67	200.00	0	14,614	0.00%
2023/06/02	10	204.80	3	203.67	202.00	7	14,364	0.05%
2023/05/31	2	197.00	0	0.00	197.50	2	13,851	0.01%
2023/05/30	2	202.25	1	201.50	201.50	1	13,707	0.01%
2023/05/26	9	203.33	10	205.60	208.00	-1	13,795	-0.01%
2023/05/25	1	196.50	1.2	198.63	197.50	-0.2	13,401	0.00%
2023/05/19	1	184.00	4.3	181.94	184.00	-3.3	12,758	-0.03%
2023/05/18	1	187.00	10.1	186.48	186.00	-9.1	12,576	-0.07%
2023/05/15	2.1	170.26	2	170.50	171.00	0.1	11,977	0.00%
2023/05/12	1	172.00	0	0.00	177.50	1	11,896	0.01%
2023/05/11	10.1	177.48	10	179.00	174.50	0.1	11,760	0.00%
2023/05/10	0.1	179.50	0	0.00	178.50	0.1	11,609	0.00%
2023/05/09	9	181.39	1	184.00	183.00	8	11,432	0.07%
2023/05/08	1	181.00	1	182.50	181.50	0	11,312	0.00%
2023/05/05	33	179.41	39	179.26	181.00	-6	11,073	-0.05%
2023/05/04	11	174.64	27.3	173.42	175.50	-16.3	10,617	-0.15%
2023/05/03	12.2	163.92	0	0.00	163.00	12.2	10,134	0.12%
2023/05/02	1	162.50	2.1	164.90	166.00	-1.1	10,026	-0.01%
2023/04/28	11	156.32	3	155.17	157.50	8	9,717	0.08%
2023/04/27	4	151.88	5	153.59	153.50	-1	9,459	-0.01%
2023/04/26	1	141.56	1	143.00	146.00	0	9,136	0.00%
2023/04/25	1	140.00	1	144.50	141.50	0	9,007	0.00%
2023/04/24	0	0.00	8	144.50	144.00	-8	8,916	-0.09%
2023/04/21	10.1	141.80	2	143.00	143.00	8.1	8,814	0.09%
2023/04/20	4	146.00	1	145.00	147.50	3	8,651	0.03%
2023/04/19	2	151.25	4	152.38	151.00	-2	8,530	-0.02%
2023/04/18	4	154.88	0	0.00	152.50	4	8,516	0.05%
2023/04/17	0	0.00	1	153.50	156.00	-1	8,347	-0.01%
2023/04/14	2	153.75	3	154.67	153.00	-1	8,208	-0.01%
2023/04/13	1	149.00	1	149.50	149.50	0	8,043	0.00%
2023/04/11	1	152.00	1	150.00	149.50	0	7,732	0.00%
2023/04/10	0	0.00	9.1	149.43	148.50	-9.1	7,604	-0.12%
2023/04/07	0.1	145.50	4	144.75	144.50	-4	7,470	-0.05%
2023/04/06	10	139.70	3	142.33	142.00	7	7,388	0.09%
2023/03/31	1	140.00	0	0.00	141.00	1	7,282	0.01%
2023/03/30	2	143.25	1	145.00	142.00	1	7,269	0.01%
2023/03/29	5	142.70	5	145.30	142.50	0	7,205	0.00%
2023/03/28	4	142.25	11	143.77	142.00	-7	6,912	-0.10%
2023/03/27	0	0.00	16	142.88	148.50	-16	6,662	-0.24%
2023/03/24	1	137.00	6	137.83	142.50	-5	6,298	-0.08%
2023/03/23	21	138.74	1	139.50	138.50	20	6,175	0.32%
2023/03/22	5	133.30	10	131.35	136.50	-5	5,757	-0.09%
2023/03/21	0	0.00	10.3	125.26	126.50	-10.3	5,149	-0.20%
2023/03/20	2	120.75	1	122.50	119.00	1	4,971	0.02%
2023/03/16	0.2	114.50	0	0.00	115.00	0.2	4,838	0.00%
2023/03/15	0.2	115.00	0	0.00	114.50	0.2	5,047	0.00%
2023/03/14	0	0.00	1	109.50	109.50	-1	5,272	-0.02%
2023/03/06	0	0.00	10	119.50	119.50	-10	5,804	-0.17%
2023/03/01	3	116.50	9	117.28	119.00	-6	6,022	-0.10%
2023/02/24	21	122.02	11	121.95	120.50	10	6,042	0.17%
2023/02/23	4	116.00	3	116.50	116.50	1	5,673	0.02%
2023/02/22	3	112.17	4	113.00	115.00	-1	5,678	-0.02%
2023/02/20	0	0.00	1	114.00	114.50	-1	5,686	-0.02%
2023/02/17	3	115.00	3	116.33	114.50	0	5,774	0.00%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/15	0	0.00	4	115.00	115.00	-4	5,991	-0.07%
2023/02/13	7	117.36	0	0.00	117.50	7	5,961	0.12%
2023/02/10	2	114.00	1	117.50	115.50	1	5,934	0.02%
2023/02/09	13	116.50	6	116.08	116.00	7	5,894	0.12%
2023/02/08	2	115.00	1	114.50	115.00	1	5,839	0.02%
2023/02/07	9	110.50	10	110.40	110.50	-1	5,763	-0.02%
2023/02/06	0	0.00	1	111.50	111.50	-1	5,778	-0.02%
2023/02/03	0	0.00	1	112.00	112.00	-1	5,698	-0.02%
2023/02/02	14	109.68	6	110.00	112.00	8	5,683	0.14%
2023/02/01	0	0.00	1	107.00	107.50	-1	5,661	-0.02%
2023/01/31	1	107.00	0	0.00	106.00	1	5,633	0.02%
2023/01/30	0	0.00	1	109.50	109.50	-1	5,610	-0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/06	2	107.50	0	0.00	107.50	2	6,241	0.03%
2023/01/05	2	108.50	0	0.00	108.50	2	6,307	0.03%
2022/12/29	0	0.00	1	109.00	110.00	-1	6,950	-0.01%
2022/12/27	0	0.00	1	112.00	112.00	-1	7,296	-0.01%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/22	1	111.00	0	0.00	113.00	1	7,479	0.01%
2022/12/20	12	112.58	2	112.50	111.50	10	7,465	0.13%
2022/12/19	2	110.50	2	111.00	112.00	0	7,423	0.00%
2022/12/16	3	116.17	0	0.00	115.00	3	7,354	0.04%
2022/12/15	1	117.00	0	0.00	116.50	1	7,274	0.01%
2022/12/12	1	117.00	24	113.50	114.50	-23	7,364	-0.31%
2022/12/09	0	0.00	21	114.05	115.50	-21	7,331	-0.29%
2022/12/08	0	0.00	1	113.00	113.50	-1	7,301	-0.01%
2022/12/07	1	113.50	0	0.00	112.50	1	7,291	0.01%
2022/12/06	7	127.00	0	0.00	124.00	7	7,067	0.10%
2022/12/05	6	124.17	11	125.50	127.00	-5	6,830	-0.07%
2022/12/02	2	115.50	1	117.00	115.50	1	6,412	0.02%
2022/12/01	1	114.50	11	114.55	114.50	-10	6,418	-0.16%
2022/11/30	10	113.85	0.1	112.00	113.00	9.9	6,380	0.16%
2022/11/29	0.1	112.00	0	0.00	112.00	0.1	6,350	0.00%
2022/11/28	2	111.00	4	111.25	111.50	-2	6,341	-0.03%
2022/11/25	10	111.50	0	0.00	109.00	10	6,329	0.16%
2022/11/24	13	111.42	13	111.08	111.00	0	6,331	0.00%
2022/11/23	0	0.00	3	109.67	110.00	-3	6,288	-0.05%
2022/11/22	35	107.36	36	106.49	106.00	-1	6,203	-0.02%
2022/11/17	5	102.50	0	0.00	103.00	5	6,154	0.08%
2022/11/16	0	0.00	1	103.00	102.00	-1	6,146	-0.02%
2022/11/15	0	0.00	3	100.50	102.00	-3	6,109	-0.05%
2022/11/14	2	107.25	6	105.08	104.50	-4	6,180	-0.06%
2022/11/11	13	109.73	2	110.00	110.00	11	6,032	0.18%
2022/11/09	11	108.00	3	109.67	108.00	8	6,009	0.13%
2022/11/08	10	107.75	0	0.00	106.00	10	6,054	0.17%
2022/11/04	0	0.00	10	105.50	106.00	-10	6,176	-0.16%
2022/11/03	0	0.00	3	103.50	106.50	-3	6,505	-0.05%
2022/11/02	5	103.20	0	0.00	104.00	5	6,677	0.07%
2022/11/01	4	102.13	0	0.00	102.50	4	6,835	0.06%
2022/10/31	6	102.92	0	0.00	102.00	6	7,005	0.09%
2022/10/28	0	0.00	7	101.93	101.00	-7	7,098	-0.10%
2022/10/27	7	99.96	3	99.53	99.90	4	7,025	0.06%
2022/10/26	1	94.50	1	93.60	93.60	0	6,961	0.00%
2022/10/21	10	97.70	10	97.61	95.40	0	7,232	0.00%
2022/10/20	3	99.33	3	98.87	98.80	0	7,298	0.00%
2022/10/19	1	100.00	2	102.50	100.50	-1	7,443	-0.01%
2022/10/18	5	100.62	0	0.00	101.50	5	7,728	0.06%
2022/10/17	4	99.90	4	101.50	101.50	0	7,676	0.00%
2022/10/14	2	106.50	0	0.00	105.00	2	7,668	0.03%
2022/10/13	3	104.50	3	103.00	103.50	0	7,679	0.00%
2022/10/12	3	103.50	4	106.88	107.00	-1	7,677	-0.01%
2022/10/11	4	105.75	0	0.00	104.00	4	7,667	0.05%
2022/10/07	2	111.50	0	0.00	110.50	2	7,651	0.03%
2022/10/06	1	115.50	6	118.67	116.00	-5	7,630	-0.07%
2022/10/05	3	119.67	4	121.00	119.50	-1	7,570	-0.01%
2022/10/04	10	112.00	9	113.39	114.00	1	7,428	0.01%
2022/10/03	11	107.59	9	108.67	108.00	2	7,618	0.03%
2022/09/30	0	0.00	2	110.00	111.50	-2	7,715	-0.03%
2022/09/29	1	108.00	0	0.00	108.00	1	7,874	0.01%
2022/09/28	4	111.00	0	0.00	109.00	4	7,978	0.05%
2022/09/27	0	0.00	4	115.25	116.00	-4	7,948	-0.05%
2022/09/26	1	111.00	0	0.00	111.00	1	8,022	0.01%
2022/09/23	0	0.00	18	115.86	115.50	-18	8,156	-0.22%
2022/09/22	9	114.83	4	115.00	115.00	5	8,172	0.06%
2022/09/21	2	115.50	0	0.00	116.00	2	8,174	0.02%
2022/09/20	22	116.82	26	116.15	117.00	-4	8,159	-0.05%
2022/09/19	0	0.00	1	114.00	113.50	-1	8,142	-0.01%
2022/09/16	7	114.36	1	113.50	113.50	6	8,157	0.07%
2022/09/15	1	113.00	0	0.00	113.50	1	8,205	0.01%
2022/09/14	0	0.00	1	113.50	113.50	-1	8,289	-0.01%
2022/09/13	3	112.50	6	114.42	113.00	-3	8,435	-0.04%
2022/09/12	4	111.75	3	111.17	112.00	1	8,485	0.01%
2022/09/08	5	107.30	4	106.38	107.50	1	8,486	0.01%
2022/09/07	1	106.50	1	105.00	105.50	0	8,494	0.00%
2022/09/06	10	102.50	10	102.00	102.00	0	8,492	0.00%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/09/02	10	105.50	10	106.50	105.50	0	8,634	0.00%
2022/09/01	1	105.50	0	0.00	105.50	1	8,692	0.01%
2022/08/31	1	108.50	2	108.25	108.50	-1	8,743	-0.01%
2022/08/30	13	107.50	1	110.50	107.50	12	8,780	0.14%
2022/08/29	3	109.00	1	107.50	108.00	2	8,954	0.02%
2022/08/26	0	0.00	1	112.50	113.00	-1	8,986	-0.01%
2022/08/19	10	117.00	2	121.00	117.00	8	9,415	0.08%
2022/08/18	6	119.00	6	119.50	119.50	0	9,735	0.00%
2022/08/17	4	119.38	0	0.00	119.00	4	10,238	0.04%
2022/08/16	0	0.00	1	121.50	119.00	-1	10,639	-0.01%
2022/08/15	2	119.00	1	119.50	119.50	1	10,651	0.01%
2022/08/12	0	0.00	3	116.67	117.50	-3	10,695	-0.03%
2022/08/11	2	113.50	0	0.00	114.50	2	10,707	0.02%
2022/08/10	4	115.63	1	113.00	112.50	3	10,693	0.03%
2022/08/09	0	0.00	1.3	119.62	119.00	-1.3	10,339	-0.01%
2022/08/08	0	0.00	10	114.80	118.00	-10	10,169	-0.10%
2022/08/05	3	110.17	1	109.50	112.50	2	10,008	0.02%
2022/08/04	1	113.00	0	0.00	113.00	1	9,857	0.01%
2022/08/03	0	0.00	1	115.00	115.00	-1	9,804	-0.01%
2022/08/02	15	115.00	17	114.94	115.00	-2	9,884	-0.02%
2022/08/01	1	116.50	1	118.50	115.50	0	9,904	0.00%
2022/07/28	2	116.50	5	115.00	117.00	-3	9,825	-0.03%
2022/07/27	4	114.13	4	115.25	116.00	0	9,627	0.00%
2022/07/26	5	113.50	3	113.33	114.00	2	9,545	0.02%
2022/07/25	12	108.63	23	109.50	112.50	-11	9,366	-0.12%
2022/07/22	0	0.00	2	106.00	104.50	-2	9,081	-0.02%
2022/07/21	0	0.00	6	103.17	105.50	-6	9,142	-0.07%
2022/07/20	10	105.50	10	105.00	105.00	0	9,118	0.00%
2022/07/19	0	0.00	1	102.50	105.00	-1	9,191	-0.01%
2022/07/18	2	103.50	2	104.00	104.00	0	9,222	0.00%
2022/07/14	0	0.00	5	99.16	101.00	-5	9,371	-0.05%
2022/07/13	6	97.27	1	98.80	96.80	5	9,530	0.05%
2022/07/12	4	95.75	1	97.40	96.00	3	9,385	0.03%
2022/07/11	4	98.43	4	98.33	98.40	0	9,361	0.00%
2022/07/08	2	93.40	5	94.38	96.10	-3	9,174	-0.03%
2022/07/07	3	83.40	4	85.03	87.40	-1	9,072	-0.01%
2022/07/06	13	83.19	3	84.17	82.60	10	8,964	0.11%
2022/07/04	1	86.10	1	88.00	85.30	0	9,143	0.00%
2022/07/01	4	89.75	17	87.49	86.90	-13	9,169	-0.14%
2022/06/28	1	100.00	0	0.00	98.60	1	9,461	0.01%
2022/06/23	0	0.00	1	93.40	93.90	-1	10,989	-0.01%
2022/06/20	1	98.70	0	0.00	98.00	1	11,817	0.01%
2022/06/17	1	102.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	1	103.50	1	108.00	103.50	0	12,956	0.00%
2022/06/15	1	108.00	1	108.50	106.00	0	13,337	0.00%
2022/06/14	15	106.33	15	107.67	108.00	0	13,563	0.00%
2022/06/13	0	0.00	2	103.75	106.00	-2	13,810	-0.01%
2022/06/09	0	0.00	1	106.00	105.00	-1	14,408	-0.01%
2022/06/08	2	107.50	0	0.00	107.50	2	14,810	0.01%
2022/06/07	12	106.92	29	107.03	108.00	-17	15,523	-0.11%
2022/06/06	4.1	110.37	2	111.00	111.00	2.1	15,767	0.01%
2022/06/02	10	113.75	0	0.00	112.00	10	16,055	0.06%
2022/06/01	14	113.18	12	113.79	112.50	2	16,225	0.01%
2022/05/31	4	113.63	0	0.00	113.00	4	16,439	0.02%
2022/05/30	0	0.00	9	114.72	114.50	-9	16,554	-0.05%
2022/05/27	27.2	114.66	4	115.50	113.50	23.2	16,680	0.14%
2022/05/26	10	117.90	8	119.56	117.00	2	16,551	0.01%
2022/05/25	7	116.29	21	117.52	118.00	-14	16,330	-0.09%
2022/05/24	24	113.81	22	114.32	109.00	2	16,110	0.01%
2022/05/23	1	109.50	2	110.50	112.00	-1	16,307	-0.01%
2022/05/20	2	110.75	1	112.00	109.50	1	16,605	0.01%
2022/05/19	0	0.00	5	109.00	111.00	-5	16,725	-0.03%
2022/05/18	12	108.17	16	108.97	109.00	-4	17,036	-0.02%
2022/05/16	1	106.00	1	107.00	104.50	0	17,465	0.00%
2022/05/12	1	102.00	1	102.50	102.00	0	17,747	0.00%
2022/05/11	2	103.50	1	106.00	103.50	1	18,072	0.01%
2022/05/09	14	102.36	0	0.00	101.00	14	18,376	0.08%
2022/05/05	1	107.50	14	108.46	108.00	-13	18,938	-0.07%
2022/05/04	0	0.00	0.1	106.00	105.00	-0.1	19,012	0.00%
2022/04/29	0	0.00	1	106.50	104.50	-1	19,729	-0.01%
2022/04/27	3	100.00	1	104.00	104.00	2	21,072	0.01%
2022/04/26	2	106.99	5	106.20	103.00	-3	21,428	-0.01%
2022/04/25	6	103.83	16	104.97	105.00	-10	21,669	-0.05%
2022/04/22	1	111.50	5	107.50	107.00	-4	21,647	-0.02%
2022/04/21	11	111.50	19	112.08	113.50	-8	21,616	-0.04%
2022/04/20	0	0.00	9	108.94	107.50	-9	21,379	-0.04%
2022/04/19	18	109.42	1	108.00	106.00	17	21,257	0.08%
2022/04/18	1	103.51	2	104.00	103.50	-1	20,999	0.00%
2022/04/14	1	107.50	4	107.88	108.00	-3	20,931	-0.01%
2022/04/13	1	105.50	1	108.00	105.50	0	20,946	0.00%
2022/04/12	3	106.50	5	107.60	105.50	-2	20,977	-0.01%
2022/04/11	1	106.99	0	0.00	106.50	1	20,947	0.00%
2022/04/08	1	111.01	3	112.00	112.00	-2	20,789	-0.01%
2022/04/07	1	115.00	3	115.17	111.00	-2	20,651	-0.01%
2022/04/06	1	114.50	0	0.00	113.00	1	20,526	0.00%
2022/04/01	9	114.06	2	114.75	114.50	7	20,440	0.03%
2022/03/31	10	117.65	10	119.65	116.50	0	20,269	0.00%
2022/03/30	22	119.05	17	121.26	117.00	5	19,995	0.03%
2022/03/29	7	116.93	4	118.37	116.50	3	19,004	0.02%
2022/03/28	6	117.25	14.1	117.68	119.00	-8.1	18,706	-0.04%
2022/03/25	15	113.86	17	115.00	117.00	-2	18,350	-0.01%
2022/03/24	7	112.50	3	113.00	111.50	4	17,934	0.02%
2022/03/23	20.1	116.35	3	118.83	115.00	17.1	17,788	0.10%
2022/03/22	26.1	116.65	13	117.04	118.00	13.1	17,269	0.08%
2022/03/21	6	111.08	6	111.75	112.50	0	16,587	0.00%
2022/03/18	168	108.49	173	109.38	110.00	-5	15,987	-0.03%	大買/大賣/
2022/03/17	4	107.25	0	0.00	106.50	4	15,551	0.03%
2022/03/16	1	106.50	2	106.25	106.00	-1	15,400	-0.01%
2022/03/15	10	109.80	5	109.10	106.00	5	15,788	0.03%
2022/03/14	8	119.63	2	124.00	117.00	6	15,461	0.04%
2022/03/11	18	121.89	18	122.22	122.50	0	15,218	0.00%
2022/03/10	1	118.00	3	122.00	119.50	-2	14,819	-0.01%
2022/03/09	3	110.83	8	114.19	116.00	-5	14,134	-0.04%
2022/03/08	111	107.62	113	108.58	105.50	-2	13,742	-0.01%	大買/大賣/
2022/03/07	2	106.50	0	0.00	105.50	2	13,508	0.01%
2022/03/04	4	114.38	3	115.33	113.00	1	13,440	0.01%
2022/03/03	1	110.00	3	109.50	112.00	-2	13,288	-0.02%
2022/03/02	4	108.75	2	110.50	108.50	2	13,178	0.02%
2022/03/01	1	112.00	6	111.58	111.00	-5	13,077	-0.04%
2022/02/25	11	112.05	5	112.50	110.00	6	13,177	0.05%
2022/02/24	6	112.17	4	113.25	113.00	2	13,279	0.02%
2022/02/23	4	114.63	21	114.43	114.50	-17	13,465	-0.13%
2022/02/22	18	111.31	22	112.18	110.00	-4	13,330	-0.03%
2022/02/21	11	110.41	0	0.00	110.00	11	13,121	0.08%
2022/02/18	15	112.93	5	110.90	114.00	10	12,934	0.08%
2022/02/17	1	112.00	7	112.57	112.50	-6	12,625	-0.05%
2022/02/16	1	103.00	0.1	104.00	103.00	0.9	12,365	0.01%
2022/02/15	6.1	104.90	2	105.00	103.00	4.1	12,811	0.03%
2022/02/14	1	104.50	1	106.50	105.50	0	13,044	0.00%
2022/02/11	4	105.88	3	104.17	106.00	1	13,289	0.01%
2022/02/10	4	104.00	3	103.33	104.00	1	13,683	0.01%
2022/02/09	1	105.50	4	104.50	106.00	-3	13,551	-0.02%
2022/02/08	14	97.20	14	99.75	101.50	0	13,291	0.00%
2022/02/07	1	94.90	1	94.60	95.40	0	12,990	0.00%
2022/01/26	2	92.00	0	0.00	92.80	2	12,748	0.02%
2022/01/25	5	92.94	3	93.00	92.30	2	12,853	0.02%
2022/01/24	1	96.60	0	0.00	95.00	1	12,721	0.01%
2022/01/21	10	100.50	10	101.00	99.20	0	12,384	0.00%
2022/01/20	15	96.45	16	96.93	98.00	-1	11,863	-0.01%
2022/01/19	0	0.00	5	94.70	95.70	-5	11,540	-0.04%
2022/01/18	2	90.75	7	91.67	91.20	-5	11,474	-0.04%
2022/01/17	0	0.00	6	88.18	89.20	-6	11,991	-0.05%
2022/01/14	2	83.30	1	83.30	83.90	1	13,041	0.01%
2022/01/07	2	86.50	0	0.00	86.30	2	13,285	0.02%
2022/01/06	4	88.28	1	88.50	89.50	3	13,263	0.02%
2022/01/05	0	0.00	4	90.00	90.20	-4	13,306	-0.03%
2022/01/04	6	90.23	1	89.20	88.80	5	13,290	0.04%
2022/01/03	3	89.00	3	89.80	89.00	0	13,260	0.00%
2021/12/21	3	86.07	0	0.00	86.00	3	14,801	0.02%
2021/12/20	1	86.00	3	85.40	85.10	-2	15,089	-0.01%
2021/12/17	4	86.98	0	0.00	86.90	4	15,701	0.03%
2021/12/15	1	86.70	1	87.10	86.70	0	16,645	0.00%
2021/12/14	2	86.70	0	0.00	87.00	2	16,959	0.01%
2021/12/13	0.4	87.62	1	89.10	89.10	-0.6	17,018	0.00%
2021/12/10	1.2	89.63	1	90.20	87.80	0.2	16,987	0.00%
2021/12/09	39.2	92.01	36	89.99	88.70	3.2	16,870	0.02%
2021/12/07	2	88.30	2	89.00	87.60	0	16,191	0.00%
2021/12/06	6	88.42	6	88.82	89.20	0	16,177	0.00%
2021/12/03	7	88.06	7	88.24	87.70	0	16,217	0.00%
2021/12/02	5.1	87.24	16.1	87.20	86.00	-11	16,447	-0.07%
2021/12/01	21.1	88.98	27	88.41	88.50	-5.9	16,551	-0.04%
2021/11/30	1	87.40	2	88.30	88.40	-1	16,673	-0.01%
2021/11/29	4	84.90	4	84.63	86.50	0	16,724	0.00%
2021/11/26	5	85.10	5	86.00	85.40	0	16,819	0.00%
2021/11/25	0	0.00	2	85.50	85.80	-2	16,717	-0.01%
2021/11/24	0	0.00	1	86.90	87.30	-1	16,584	-0.01%
2021/11/23	16	89.10	15	89.36	89.50	1	16,358	0.01%
2021/11/22	31.1	88.09	32	88.41	88.40	-0.9	15,994	-0.01%
2021/11/19	4	87.13	7	86.84	87.60	-3	15,509	-0.02%
2021/11/18	2	84.30	5	83.84	83.50	-3	15,085	-0.02%
2021/11/17	1	82.00	1	82.40	82.50	0	14,939	0.00%
2021/11/16	3	81.77	3	81.47	82.00	0	14,907	0.00%
2021/11/15	16	81.16	11	81.19	81.20	5	14,880	0.03%
2021/11/12	10	82.83	15	85.56	81.50	-5	14,743	-0.03%
2021/11/11	18	90.05	14.1	88.38	89.40	3.9	14,245	0.03%
2021/11/10	11	87.59	11	86.30	88.40	0	14,017	0.00%
2021/11/09	17.1	85.43	10	86.25	87.50	7.1	13,647	0.05%
2021/11/08	2	79.80	0	0.00	80.40	2	12,955	0.02%
2021/11/04	2	80.10	0	0.00	80.10	2	13,254	0.02%
2021/11/03	1	80.00	2	81.30	81.30	-1	13,560	-0.01%
2021/11/02	5	82.31	6	80.97	80.20	-1	13,624	-0.01%
2021/11/01	11	82.58	10	82.20	82.20	1	13,410	0.01%
2021/10/28	21	82.64	29	81.03	81.00	-8	13,297	-0.06%
2021/10/27	22	81.21	39	81.88	82.10	-17	13,022	-0.13%
2021/10/26	26	81.68	38	81.87	82.10	-12	12,753	-0.09%
2021/10/25	29	85.40	93	85.62	84.30	-64	12,388	-0.52%
2021/10/22	89	84.58	46	82.47	85.00	43	11,636	0.37%
2021/10/21	18	77.63	17	77.57	77.30	1	10,514	0.01%
2021/10/20	10	75.25	18	75.51	75.50	-8	10,320	-0.08%
2021/10/18	1	73.40	1	73.10	73.10	0	10,344	0.00%
2021/10/14	21	72.08	21	71.40	71.40	0	10,632	0.00%
2021/10/13	22	71.98	22	71.84	71.80	0	10,700	0.00%
2021/10/12	10	73.75	10	73.00	73.00	0	10,765	0.00%
2021/10/08	11	75.73	12	75.90	75.90	-1	10,816	-0.01%
2021/10/07	0	0.00	4	75.85	76.50	-4	10,886	-0.04%
2021/10/06	31	74.96	30	74.48	73.80	1	11,078	0.01%
2021/10/04	5	73.72	5	74.76	73.60	0	11,267	0.00%
2021/10/01	23	76.35	5.1	73.43	73.60	17.9	11,609	0.15%
2021/09/30	11	78.13	10	79.40	79.20	1	11,868	0.01%
2021/09/29	1	79.40	1.3	79.07	79.00	-0.3	11,895	0.00%
2021/09/28	22	80.13	5	80.42	79.80	17	11,976	0.14%
2021/09/27	3	84.07	2.1	84.89	84.30	1	11,730	0.01%
2021/09/24	28	82.88	38.1	83.68	83.70	-10.1	11,591	-0.09%
2021/09/23	13	82.31	14.3	82.14	83.30	-1.2	11,156	-0.01%
2021/09/22	12	79.40	14	79.62	79.80	-2	10,860	-0.02%
2021/09/17	3	78.10	4.4	78.31	78.80	-1.4	10,794	-0.01%
2021/09/16	0	0.00	12	76.40	76.30	-12	10,785	-0.11%
2021/09/15	1	74.20	1	73.90	73.90	0	11,133	0.00%
2021/09/14	1	74.50	11	74.74	74.70	-10	11,581	-0.09%
2021/09/13	10	74.90	0	0.00	74.30	10	12,616	0.08%
2021/09/10	14	75.09	14	75.36	75.30	0	13,771	0.00%
2021/09/09	1	74.80	11	74.47	75.10	-10	14,436	-0.07%
2021/09/08	11	74.21	11	73.50	73.50	0	14,454	0.00%
2021/09/07	9	77.32	19	76.48	76.60	-10	14,388	-0.07%
2021/09/06	2	76.40	11	76.30	76.40	-9	14,153	-0.06%
2021/09/03	11	75.72	13	75.52	75.30	-2	14,045	-0.01%
2021/09/02	11	74.35	12	74.92	74.90	-1	14,085	-0.01%
2021/09/01	1	72.70	4	72.08	73.10	-3	14,587	-0.02%
2021/08/30	0	0.00	1	68.80	69.70	-1	15,755	-0.01%
2021/08/27	1	69.40	1	69.70	69.00	0	15,842	0.00%
2021/08/26	2	70.10	0	0.00	69.80	2	15,894	0.01%
2021/08/19	3	71.10	12	70.25	69.80	-9	16,604	-0.05%
2021/08/18	1	67.80	2	68.30	70.70	-1	16,603	-0.01%
2021/08/17	3	68.90	5	68.76	67.80	-2	16,693	-0.01%
2021/08/16	14	68.22	0	0.00	69.50	14	16,721	0.08%
2021/08/13	16	72.10	4	71.40	71.00	12	16,674	0.07%
2021/08/11	20	72.60	0	0.00	72.30	20	16,658	0.12%
2021/08/10	2	73.00	2	73.00	73.00	0	16,637	0.00%
2021/08/09	11	77.55	1	80.10	76.80	10	16,444	0.06%
2021/08/06	1	77.70	6	78.52	79.40	-5	16,208	-0.03%
2021/08/05	6	76.27	1	77.40	76.80	5	16,215	0.03%
2021/08/03	0	0.00	4	77.35	77.70	-4	16,493	-0.02%
2021/07/30	0	0.00	1	74.10	75.20	-1	16,684	-0.01%
2021/07/29	0	0.00	2	74.70	74.90	-2	16,839	-0.01%
2021/07/28	3	72.00	1	74.80	74.80	2	17,040	0.01%
2021/07/27	1	75.30	0	0.00	75.10	1	17,077	0.01%
2021/07/26	0	0.00	1	76.00	75.60	-1	17,193	-0.01%
2021/07/23	1	74.60	0	0.00	74.80	1	17,292	0.01%
2021/07/22	2	75.40	1	76.40	75.00	1	17,352	0.01%
2021/07/21	2	76.00	1	77.20	74.60	1	17,580	0.01%
2021/07/20	7	74.46	8	75.20	75.30	-1	17,663	-0.01%
2021/07/19	9	77.96	1	79.00	77.70	8	17,492	0.05%
2021/07/16	2	79.30	0	0.00	79.30	2	17,445	0.01%
2021/07/15	3	78.87	3	79.80	79.10	0	17,289	0.00%
2021/07/14	2	79.90	1	81.00	80.50	1	17,237	0.01%
2021/07/13	3	79.87	7	81.17	79.80	-4	17,153	-0.02%
2021/07/12	4	79.10	6	79.20	79.00	-2	16,887	-0.01%
2021/07/09	2	80.95	1	80.60	80.40	1	16,634	0.01%
2021/07/07	5	81.54	28	81.16	82.10	-23	16,131	-0.14%
2021/07/06	1	77.50	0	0.00	77.60	1	15,659	0.01%
2021/07/05	5	79.38	5	80.36	79.00	0	15,786	0.00%
2021/07/02	3	78.07	11	78.49	78.70	-8	15,915	-0.05%
2021/07/01	7	80.16	7	79.97	79.50	0	15,787	0.00%
2021/06/30	5	79.58	3	80.70	80.70	2	15,668	0.01%
2021/06/29	5	80.08	3	81.40	81.00	2	15,594	0.01%
2021/06/28	19	81.66	5	81.26	81.10	14	15,419	0.09%
2021/06/25	6	80.43	3	80.53	80.70	3	15,092	0.02%
2021/06/24	8	83.71	5	83.78	82.30	3	14,843	0.02%
2021/06/23	12	82.74	8	82.53	82.00	4	14,480	0.03%
2021/06/22	27	84.21	29.5	83.46	82.00	-2.5	14,077	-0.02%
2021/06/21	17	77.89	2	79.90	82.00	15	13,136	0.11%
2021/06/18	2	75.15	20	75.09	77.20	-18	12,122	-0.15%
2021/06/17	2	70.40	0	0.00	70.70	2	11,358	0.02%
2021/06/16	1	69.90	1	71.50	69.90	0	11,289	0.00%
2021/06/15	1	70.90	0	0.00	70.90	1	11,253	0.01%
2021/06/11	0	0.00	10	72.00	70.30	-10	11,191	-0.09%
2021/06/10	3	70.90	264	70.95	71.60	-261	11,122	-2.35%	大賣/鉅額交易
2021/06/09	71	72.78	2	73.20	71.10	69	10,849	0.64%
2021/06/08	252	76.60	17	75.18	75.20	235	10,195	2.30%	大買/鉅額交易
2021/06/07	4	73.60	1	74.50	72.00	3	9,144	0.03%
2021/06/04	1	72.00	0	0.00	70.30	1	8,890	0.01%
2021/06/03	2	72.00	0	0.00	72.70	2	8,864	0.02%
2021/06/02	1	71.40	1	71.50	71.60	0	8,812	0.00%
2021/05/31	1	74.00	6	73.07	73.40	-5	8,592	-0.06%
2021/05/28	0	0.00	14	71.63	71.60	-14	8,360	-0.17%
2021/05/27	2	68.10	16	71.10	70.30	-14	8,232	-0.17%
2021/05/26	0	0.00	1	68.00	68.60	-1	8,139	-0.01%
2021/05/25	1	66.90	0	0.00	68.00	1	8,104	0.01%
2021/05/24	1	66.40	0	0.00	66.70	1	7,970	0.01%
2021/05/21	1	64.40	0	0.00	64.90	1	7,908	0.01%
2021/05/19	1	61.50	0	0.00	62.20	1	7,825	0.01%
2021/05/18	5	61.70	5	61.70	61.70	0	7,774	0.00%
2021/05/14	3	59.47	0	0.00	60.30	3	7,623	0.04%
2021/05/13	2	52.70	3	56.00	58.30	-1	7,523	-0.01%
2021/05/12	2	62.10	31	60.18	57.60	-29	7,390	-0.39%
2021/05/11	11	64.70	11	62.73	63.80	0	7,200	0.00%
2021/05/10	1	69.50	0	0.00	69.20	1	7,016	0.01%
2021/05/07	9	70.12	3	71.40	69.90	6	6,945	0.09%
2021/05/06	13	69.33	13	70.55	69.30	0	6,817	0.00%
2021/05/05	3	70.03	3	70.20	69.20	0	6,649	0.00%
2021/05/04	11	65.02	1	66.80	67.60	10	6,458	0.15%
2021/05/03	14	70.01	6	68.63	68.10	8	6,366	0.13%
2021/04/29	2	70.80	0	0.00	71.20	2	6,258	0.03%
2021/04/28	25	70.94	2	69.95	71.70	23	6,246	0.37%
2021/04/27	33	70.90	36	71.19	70.50	-3	6,318	-0.05%
2021/04/26	1	69.50	1	70.10	69.60	0	6,166	0.00%
2021/04/22	0	0.00	2	66.85	66.60	-2	6,534	-0.03%
2021/04/21	2	69.15	10	69.00	69.10	-8	7,234	-0.11%
2021/04/12	0	0.00	11	68.83	68.70	-11	8,233	-0.13%
2021/04/09	3	70.77	7	72.56	69.50	-4	8,411	-0.05%
2021/04/08	12	72.32	12	70.97	72.40	0	8,130	0.00%
2021/04/07	10	69.10	3	68.27	68.90	7	7,746	0.09%
2021/04/06	0	0.00	1	68.20	67.70	-1	7,634	-0.01%
2021/04/01	2	68.00	10	67.10	67.40	-8	7,628	-0.10%
2021/03/31	14	67.41	2	68.15	68.20	12	7,490	0.16%
2021/03/30	10	66.80	2	66.65	66.70	8	7,394	0.11%
2021/03/26	0	0.00	1	67.10	67.20	-1	7,317	-0.01%
2021/03/24	2	66.95	1	66.70	66.20	1	7,234	0.01%
2021/03/23	5	67.08	5	67.48	67.80	0	7,203	0.00%
2021/03/19	1	64.50	1	64.50	64.80	0	7,195	0.00%
2021/03/18	3	64.60	0	0.00	65.20	3	7,232	0.04%
2021/03/16	1	63.90	0	0.00	63.80	1	7,470	0.01%
2021/03/15	1	63.20	1	63.40	63.60	0	7,609	0.00%
2021/03/12	0	0.00	1	64.40	64.20	-1	7,722	-0.01%
2021/03/11	0	0.00	1	62.40	63.00	-1	7,805	-0.01%
2021/03/10	0	0.00	1	61.20	61.30	-1	7,857	-0.01%
2021/03/09	2	61.95	0	0.00	61.40	2	7,927	0.03%
2021/03/04	2	64.90	1	64.60	64.50	1	8,237	0.01%
2021/03/03	0	0.00	1	65.30	65.50	-1	8,315	-0.01%
2021/02/26	5	67.02	2	67.15	66.40	3	8,549	0.04%
2021/02/24	1	66.90	0	0.00	66.80	1	8,717	0.01%
2021/02/23	2	67.90	0	0.00	68.20	2	9,257	0.02%
2021/02/22	4	68.25	1	68.90	68.70	3	9,584	0.03%
2021/02/19	1	68.40	11.3	68.31	68.30	-10.3	9,872	-0.10%
2021/02/17	0	0.00	2	67.00	66.90	-2	10,855	-0.02%
2021/02/05	0	0.00	1	64.60	64.40	-1	11,866	-0.01%
2021/02/04	5	64.46	0	0.00	64.30	5	12,974	0.04%
2021/02/02	0	0.00	1	65.00	65.90	-1	13,777	-0.01%
2021/01/21	0	0.00	1	68.70	69.30	-1	14,671	-0.01%
2021/01/19	1	74.00	2	74.50	72.90	-1	14,604	-0.01%
2021/01/18	4	73.93	1	75.00	73.50	3	14,768	0.02%
2021/01/15	3	74.70	7	74.16	74.70	-4	14,622	-0.03%
2021/01/14	9	73.59	4	75.20	75.50	5	14,387	0.03%
2021/01/13	10	69.78	13	70.05	71.00	-3	13,677	-0.02%
2021/01/12	21	67.99	20	68.15	68.10	1	13,374	0.01%
2021/01/08	1	67.50	3	68.10	67.90	-2	13,389	-0.01%
2021/01/04	3	65.93	2	66.25	67.50	1	14,245	0.01%
2020/12/31	20	65.90	0	0.00	66.10	20	14,178	0.14%
2020/12/30	2	66.75	1	66.50	66.50	1	14,273	0.01%
2020/12/29	0	0.00	1	67.20	67.00	-1	14,523	-0.01%
2020/12/24	0	0.00	1	68.40	68.60	-1	15,244	-0.01%
2020/12/23	2	66.65	0	0.00	67.60	2	15,581	0.01%
2020/12/22	2	66.10	0	0.00	66.10	2	16,127	0.01%
2020/12/15	2	67.10	0	0.00	67.10	2	18,176	0.01%
2020/12/14	0	0.00	2	69.00	69.40	-2	18,524	-0.01%
2020/12/10	4	69.65	0	0.00	69.00	4	18,797	0.02%
2020/12/09	22	71.70	14	71.73	71.40	8	18,740	0.04%
2020/12/08	0	0.00	2	71.70	72.70	-2	18,731	-0.01%
2020/12/07	1	70.60	0	0.00	70.70	1	18,804	0.01%
2020/12/04	1	71.30	2	71.50	71.00	-1	18,833	-0.01%
2020/12/03	0	0.00	1	71.70	71.90	-1	19,037	-0.01%
2020/12/02	1	72.10	1	72.20	72.20	0	19,184	0.00%
2020/11/30	0	0.00	1	74.00	73.90	-1	19,890	-0.01%
2020/11/25	1	75.40	1	76.30	74.90	0	21,382	0.00%
2020/11/24	0	0.00	5	76.70	76.50	-5	21,732	-0.02%
2020/11/23	0	0.00	2	76.55	77.20	-2	22,195	-0.01%
2020/11/20	8	78.31	4	76.60	76.50	4	22,460	0.02%
2020/11/19	2	77.40	2	77.00	77.00	0	22,771	0.00%
2020/11/18	4	74.70	1	75.80	75.60	3	23,466	0.01%
2020/11/17	4	76.00	4	73.80	73.90	0	24,136	0.00%
2020/11/16	3	76.43	3	76.67	77.30	0	25,310	0.00%
2020/11/13	36	77.15	32	76.61	74.90	4	25,493	0.02%
2020/11/12	4	74.13	8	75.74	77.00	-4	24,786	-0.02%
2020/11/11	5	70.70	0	0.00	70.00	5	24,383	0.02%
2020/11/10	11	72.50	10	72.20	71.80	1	25,039	0.00%
2020/11/09	5	70.84	11	72.19	71.70	-6	25,864	-0.02%
2020/11/06	5	70.50	0	0.00	68.00	5	26,161	0.02%
2020/11/05	0	0.00	2	68.95	69.00	-2	26,226	-0.01%
2020/11/04	1	67.80	2	67.35	68.40	-1	26,856	0.00%
2020/10/30	0	0.00	1	67.20	67.30	-1	27,133	0.00%
2020/10/29	1	66.30	1	66.60	68.00	0	27,175	0.00%
2020/10/28	1	68.70	0	0.00	68.10	1	27,176	0.00%
2020/10/27	6	70.08	3	70.83	70.10	3	27,215	0.01%
2020/10/26	1	71.00	4	71.40	70.70	-3	27,195	-0.01%
2020/10/23	0	0.00	3	69.13	69.60	-3	27,086	-0.01%
2020/10/22	1	68.30	0	0.00	68.00	1	27,254	0.00%
2020/10/20	4	69.73	2	69.10	69.20	2	27,694	0.01%
2020/10/19	5	69.88	7	69.87	70.40	-2	28,158	-0.01%
2020/10/16	1	69.20	0	0.00	68.10	1	28,794	0.00%
2020/10/15	6	71.88	2	72.80	70.00	4	29,137	0.01%
2020/10/14	2	72.55	3	72.87	74.50	-1	28,840	0.00%
2020/10/12	2	69.10	13	69.22	69.80	-11	29,228	-0.04%
2020/10/08	6	68.80	1	68.30	68.00	5	29,995	0.02%
2020/10/07	2	68.90	2	68.95	69.20	0	30,206	0.00%
2020/10/06	1	69.10	1	69.70	68.40	0	30,579	0.00%
2020/10/05	0	0.00	4	66.80	68.00	-4	31,163	-0.01%
2020/09/30	18	65.43	2	66.05	67.10	16	31,334	0.05%
2020/09/29	1	65.90	7	66.31	66.40	-6	31,472	-0.02%
2020/09/28	7	64.80	5	66.06	65.00	2	31,283	0.01%
2020/09/25	11	66.27	17	66.50	65.20	-6	31,030	-0.02%
2020/09/24	12	68.25	12	68.18	65.30	0	30,665	0.00%
2020/09/23	21	70.35	33	70.20	71.00	-12	30,315	-0.04%
2020/09/22	6	69.45	6	69.82	68.70	0	29,766	0.00%
2020/09/21	14	69.46	14	69.02	68.40	0	29,502	0.00%
2020/09/18	3	68.43	8	67.96	67.30	-5	29,308	-0.02%
2020/09/17	21	68.09	9	68.12	67.60	12	29,221	0.04%
2020/09/16	5	66.20	13	66.48	66.40	-8	28,932	-0.03%
2020/09/15	13	65.65	20	65.50	65.30	-7	28,897	-0.02%
2020/09/14	12	64.48	9	64.52	64.60	3	28,820	0.01%
2020/09/11	2	63.65	1	64.10	62.50	1	28,735	0.00%
2020/09/10	5	64.86	3	64.87	64.10	2	28,654	0.01%
2020/09/09	6	64.27	4	64.75	64.20	2	28,507	0.01%
2020/09/08	6	64.77	2	65.00	65.00	4	28,407	0.01%
2020/09/07	8	67.03	10	66.95	66.20	-2	28,177	-0.01%
2020/09/04	6	67.67	6	68.05	68.10	0	28,119	0.00%
2020/09/03	15	68.54	12	69.19	67.10	3	27,748	0.01%
2020/09/02	6	67.50	19	66.85	67.80	-13	27,642	-0.05%
2020/09/01	33	67.89	26	68.04	67.20	7	27,412	0.03%
2020/08/31	50	69.47	58	69.11	70.20	-8	27,002	-0.03%
2020/08/28	10	64.60	2	65.35	64.60	8	26,195	0.03%
2020/08/27	4	69.00	3	67.47	67.40	1	25,895	0.00%
2020/08/26	49	67.90	41	67.73	67.70	8	25,662	0.03%
2020/08/25	18	67.43	28	66.64	68.50	-10	25,463	-0.04%
2020/08/24	32	65.99	22	65.92	64.70	10	24,705	0.04%
2020/08/21	42	62.03	38	62.52	63.80	4	24,012	0.02%
2020/08/20	15	61.97	49	62.52	58.50	-34	23,083	-0.15%
2020/08/19	16	59.56	26	61.48	62.90	-10	21,579	-0.05%
2020/08/18	8	56.55	15	56.89	57.20	-7	20,906	-0.03%
2020/08/17	41	57.24	14	57.71	56.50	27	20,757	0.13%
2020/08/14	40	56.50	21	56.40	56.60	19	20,204	0.09%
2020/08/13	75	54.89	90	55.02	55.60	-15	19,182	-0.08%
2020/08/12	36	49.81	34	49.31	50.60	2	18,005	0.01%
2020/08/11	5	46.42	5	45.82	46.05	0	17,380	0.00%
2020/08/10	12	49.66	1	50.50	47.20	11	17,219	0.06%
2020/08/07	1	47.20	2	47.30	47.05	-1	16,564	-0.01%
2020/08/06	1	46.35	7	46.72	46.55	-6	16,500	-0.04%
2020/08/05	9	47.08	4	47.18	47.30	5	16,438	0.03%
2020/08/04	2	45.10	0	0.00	45.30	2	16,386	0.01%
2020/08/03	2	46.80	1	47.00	45.85	1	16,611	0.01%
2020/07/31	8	46.48	0	0.00	47.20	8	16,589	0.05%
2020/07/29	1	47.30	1	46.25	46.20	0	16,763	0.00%
2020/07/28	1	48.40	0	0.00	46.00	1	16,880	0.01%
2020/07/24	0	0.00	3	49.62	48.55	-3	16,843	-0.02%
2020/07/23	1	52.00	6	51.10	50.90	-5	16,970	-0.03%
2020/07/22	5	51.62	11	51.48	52.30	-6	16,677	-0.04%
2020/07/21	4	48.68	5	48.51	48.30	-1	16,103	-0.01%
2020/07/20	11	46.58	15	45.90	46.90	-4	15,716	-0.03%
2020/07/17	8	47.19	5	47.44	46.45	3	15,672	0.02%
2020/07/16	3	46.48	2	47.10	47.45	1	15,488	0.01%
2020/07/15	11	47.18	47	47.44	45.20	-36	15,185	-0.24%
2020/07/14	17	45.05	2	45.18	45.00	15	14,389	0.10%
2020/07/13	4	44.40	4	44.93	45.40	0	14,459	0.00%
2020/07/10	2	44.20	16	43.92	42.00	-14	14,131	-0.10%
2020/07/09	26	42.90	29	42.97	43.15	-3	13,294	-0.02%
2020/07/08	31	42.55	22	42.65	42.60	9	12,977	0.07%
2020/07/07	7	41.32	0	0.00	40.60	7	12,567	0.06%
2020/07/06	20	41.58	20	41.65	41.35	0	12,500	0.00%
2020/07/03	1	40.90	3	40.93	40.85	-2	12,477	-0.02%
2020/07/01	3	42.57	2	42.73	42.45	1	12,266	0.01%
2020/06/29	1	41.40	1	41.15	40.75	0	11,980	0.00%
2020/06/23	1	41.55	0	0.00	41.25	1	11,948	0.01%
2020/06/22	6	41.93	2	41.30	41.25	4	11,901	0.03%
2020/06/19	0	0.00	1	41.65	41.35	-1	11,909	-0.01%
2020/06/17	1	41.10	0	0.00	40.95	1	12,031	0.01%
2020/06/16	5	40.70	5	40.65	40.70	0	12,087	0.00%
2020/06/15	1	39.80	1	39.60	39.40	0	12,332	0.00%
2020/06/11	4	41.25	1	41.00	39.75	3	12,588	0.02%
2020/06/10	2	41.20	2	41.05	41.70	0	12,541	0.00%
2020/06/09	3	41.87	3	41.35	41.00	0	12,650	0.00%
2020/06/08	1	41.20	19	41.11	40.85	-18	12,472	-0.14%
2020/06/05	2	40.65	5	40.95	40.90	-3	12,897	-0.02%
2020/06/04	8	41.33	14	40.89	40.85	-6	13,067	-0.05%
2020/06/03	21	41.99	1	41.90	42.10	20	13,037	0.15%
2020/06/02	7	41.11	15	41.73	41.70	-8	12,930	-0.06%
2020/06/01	6	40.26	1	40.45	40.55	5	12,683	0.04%
2020/05/28	36	39.03	34	39.19	38.60	2	12,399	0.02%
2020/05/27	1	38.20	1	37.85	37.60	0	12,113	0.00%
2020/05/26	6	37.98	1	38.20	37.90	5	12,229	0.04%
2020/05/25	3	37.45	20	36.85	37.55	-17	12,468	-0.14%
2020/05/22	1	37.50	0	0.00	37.35	1	12,402	0.01%
2020/05/21	0	0.00	6	39.08	39.50	-6	12,280	-0.05%
2020/05/19	1	37.65	0	0.00	37.20	1	12,193	0.01%
2020/05/18	0	0.00	3	37.02	36.95	-3	12,157	-0.02%
2020/05/15	2	38.20	0	0.00	38.40	2	12,003	0.02%
2020/05/14	0	0.00	1	40.40	39.15	-1	11,890	-0.01%
2020/05/13	4	40.61	0	0.00	40.55	4	11,850	0.03%
2020/05/11	2	40.58	8	40.85	40.85	-6	12,049	-0.05%
2020/05/08	13	40.89	29	41.99	40.70	-16	11,921	-0.13%
2020/05/07	9	41.73	5	41.88	41.95	4	11,597	0.03%
2020/05/06	7	41.69	9	41.33	41.50	-2	11,546	-0.02%
2020/05/05	1	42.45	6	41.80	42.00	-5	11,485	-0.04%
2020/05/04	3	41.42	13	41.62	41.80	-10	11,259	-0.09%
2020/04/30	12	40.36	3	40.77	40.80	9	11,025	0.08%
2020/04/29	6	40.22	12	40.46	40.30	-6	10,904	-0.06%
2020/04/28	12	39.99	37	39.97	39.75	-25	10,784	-0.23%
2020/04/27	24	38.51	12	38.58	38.65	12	10,366	0.12%
2020/04/24	18	37.21	90	37.26	37.30	-72	10,092	-0.71%
2020/04/23	40	37.04	26	37.00	36.60	14	9,900	0.14%
2020/04/22	46	36.30	39	36.14	36.95	7	9,717	0.07%
2020/04/21	16	36.59	11	36.43	35.70	5	9,526	0.05%
2020/04/20	18	37.03	163	36.74	37.50	-145	9,273	-1.56%	大賣/鉅額交易
2020/04/17	7	35.89	5	35.60	35.25	2	9,003	0.02%
2020/04/16	3	35.17	4	34.69	35.10	-1	8,806	-0.01%
2020/04/10	5	32.27	6	32.24	32.15	-1	8,352	-0.01%
2020/04/09	1	31.90	6	32.67	31.75	-5	8,484	-0.06%
2020/04/08	11	32.46	3	32.25	32.50	8	8,949	0.09%
2020/04/07	1	32.75	1	32.80	32.80	0	8,900	0.00%
2020/04/06	3	30.75	3	30.93	31.30	0	8,739	0.00%
2020/03/31	0	0.00	3	30.10	30.15	-3	8,806	-0.03%
2020/03/27	1	30.40	1	29.70	29.00	0	8,801	0.00%
2020/03/26	8	29.38	8	29.66	30.10	0	8,744	0.00%
2020/03/25	2	29.75	11	30.10	29.55	-9	8,716	-0.10%
2020/03/24	15	29.66	3	29.95	29.10	12	8,576	0.14%
2020/03/23	3	28.22	3	28.55	28.55	0	8,410	0.00%
2020/03/20	0	0.00	9	28.14	28.40	-9	8,459	-0.11%
2020/03/19	8	26.65	21	26.62	25.85	-13	8,513	-0.15%
2020/03/18	8	27.79	9	28.35	27.50	-1	8,237	-0.01%
2020/03/17	7	27.19	2	27.65	27.00	5	8,057	0.06%
2020/03/13	9	29.01	3	29.90	30.20	6	7,705	0.08%
2020/03/12	1	33.20	19	33.43	32.20	-18	7,463	-0.24%
2020/03/11	44	35.36	41	35.67	34.50	3	7,255	0.04%
2020/03/10	1	34.40	173	33.96	35.15	-172	6,764	-2.54%	大賣/鉅額交易
2020/03/09	1	33.70	364	33.34	32.45	-363	6,540	-5.55%	大賣/鉅額交易
2020/03/06	3	34.07	5	34.28	34.45	-2	6,403	-0.03%
2020/03/05	14	34.02	14	34.14	34.10	0	6,383	0.00%
2020/03/03	0	0.00	1	33.35	33.00	-1	6,295	-0.02%
2020/03/02	1	32.40	1	32.70	32.55	0	6,250	0.00%
2020/02/27	9	34.33	18	34.54	33.00	-9	6,202	-0.15%
2020/02/26	50	34.64	100	35.10	34.80	-50	6,050	-0.83%
2020/02/25	30	32.77	5	33.40	33.60	25	5,733	0.44%
2020/02/24	5	33.10	0	0.00	33.00	5	5,674	0.09%
2020/02/18	0	0.00	2	34.85	34.80	-2	5,584	-0.04%
2020/02/14	10	34.90	0	0.00	34.95	10	5,613	0.18%
2020/02/13	104	35.67	10	35.07	35.00	94	5,576	1.69%	大買/
2020/02/11	1	33.55	0	0.00	33.55	1	5,358	0.02%
2020/02/06	40	33.88	40	33.82	34.00	0	5,502	0.00%
2020/02/05	8	33.51	8	33.63	33.75	0	5,462	0.00%
2020/02/03	20	32.00	25	31.85	32.45	-5	5,470	-0.09%
2020/01/31	0	0.00	4	33.88	34.15	-4	5,387	-0.07%
2020/01/30	0	0.00	5	36.15	36.00	-5	5,441	-0.09%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/14	0	0.00	3	40.05	40.10	-3	6,268	-0.05%
2020/01/13	31	39.65	1	39.75	39.70	30	6,312	0.48%
2020/01/10	4	39.28	4	39.35	39.15	0	6,470	0.00%
2020/01/09	10	39.60	10	39.44	39.40	0	6,519	0.00%
2020/01/08	13	39.74	10	39.20	39.20	3	6,725	0.04%
2020/01/06	61	40.25	1	40.15	39.90	60	7,035	0.85%
2020/01/03	421	41.97	1	42.50	41.25	420	7,078	5.93%	大買/鉅額交易
2020/01/02	211	43.25	20	43.22	42.75	191	7,238	2.64%	大買/鉅額交易
2019/12/31	2	41.00	0	0.00	41.65	2	7,322	0.03%
2019/12/30	0	0.00	2	41.08	41.00	-2	7,451	-0.03%
2019/12/27	1	42.05	1	41.45	41.35	0	7,669	0.00%
2019/12/26	19	42.16	1	42.70	42.00	18	7,832	0.23%
2019/12/24	0	0.00	1	41.50	41.65	-1	7,883	-0.01%
2019/12/20	1	41.15	1	41.30	41.15	0	7,907	0.00%
2019/12/19	0	0.00	3	40.20	40.80	-3	7,920	-0.04%
2019/12/18	0	0.00	2	40.50	40.20	-2	7,939	-0.03%
2019/12/17	7	40.86	7	41.85	40.50	0	8,126	0.00%
2019/12/16	1	39.50	10	41.02	41.00	-9	8,033	-0.11%
2019/12/13	4	39.30	9	39.50	39.20	-5	7,981	-0.06%
2019/12/12	2	40.10	0	0.00	39.90	2	8,314	0.02%
2019/12/09	0	0.00	1	40.25	40.30	-1	8,590	-0.01%
2019/12/06	6	39.95	22	40.10	39.95	-16	8,664	-0.18%
2019/12/05	9	39.43	35	39.41	39.40	-26	8,762	-0.30%
2019/12/04	41	39.13	41	39.25	39.10	0	9,005	0.00%
2019/12/03	12	39.34	10	39.35	39.50	2	9,121	0.02%
2019/12/02	4	38.85	4	38.85	39.00	0	9,258	0.00%
2019/11/29	6	40.10	134	40.08	39.65	-128	9,350	-1.37%	大賣/鉅額交易
2019/11/28	3	39.78	3	39.78	39.65	0	9,492	0.00%
2019/11/27	0	0.00	41	39.95	39.90	-41	9,802	-0.42%
2019/11/26	0	0.00	48	40.07	39.95	-48	9,948	-0.48%
2019/11/25	2	40.20	2	40.30	40.05	0	10,174	0.00%
2019/11/21	0	0.00	1	39.80	40.05	-1	10,597	-0.01%
2019/11/20	4	40.35	4	40.15	40.15	0	10,987	0.00%
2019/11/19	2	40.85	1	40.75	40.75	1	11,840	0.01%
2019/11/18	13	40.87	13	40.50	40.50	0	12,219	0.00%
2019/11/14	0	0.00	9	40.54	40.10	-9	12,677	-0.07%
2019/11/13	3	40.67	3	40.50	40.50	0	12,965	0.00%
2019/11/11	2	41.18	0	0.00	40.40	2	13,830	0.01%
2019/11/08	1	41.30	15	41.05	41.55	-14	14,430	-0.10%
2019/11/06	1	42.35	1	43.10	42.00	0	15,631	0.00%
2019/11/05	6	42.45	6	42.61	42.75	0	15,919	0.00%
2019/11/01	15	41.45	50	41.20	41.55	-35	16,260	-0.22%
2019/10/31	40	42.48	24	41.79	41.70	16	16,596	0.10%
2019/10/30	23	42.11	10	42.44	42.55	13	17,041	0.08%
2019/10/29	14	43.01	58	42.06	41.95	-44	17,608	-0.25%
2019/10/28	31	43.34	32	43.48	43.10	-1	18,339	-0.01%
2019/10/25	57	43.73	74	43.97	43.35	-17	18,774	-0.09%
2019/10/24	13	43.34	65	43.95	44.10	-52	18,821	-0.28%
2019/10/23	36	43.56	33	43.11	43.00	3	19,290	0.02%
2019/10/22	22	43.61	91	43.73	43.70	-69	20,332	-0.34%
2019/10/21	31	43.13	11	43.12	43.15	20	20,961	0.10%
2019/10/18	78	43.43	93	43.47	43.30	-15	21,070	-0.07%
2019/10/17	26	42.98	27	43.08	43.05	-1	21,110	0.00%
2019/10/16	20	43.27	19	43.43	42.75	1	21,209	0.00%
2019/10/15	31	43.20	53	43.35	42.65	-22	21,148	-0.10%
2019/10/14	11	43.00	11	42.98	42.90	0	21,185	0.00%
2019/10/09	15	42.33	2	42.53	42.65	13	21,276	0.06%
2019/10/08	10	42.79	2	42.55	42.40	8	21,402	0.04%
2019/10/07	39	43.78	56	43.19	42.45	-17	21,383	-0.08%
2019/10/04	35	41.86	24	41.90	41.85	11	20,979	0.05%
2019/10/03	40	41.25	42	41.30	41.90	-2	21,015	-0.01%
2019/10/02	47	40.71	21	40.34	41.10	26	21,005	0.12%
2019/10/01	12	39.00	12	38.93	39.00	0	21,123	0.00%
2019/09/27	151	37.99	71	38.05	38.00	80	21,298	0.38%	大買/
2019/09/26	28	39.50	0	0.00	39.40	28	21,422	0.13%
2019/09/25	1	40.60	0	0.00	40.55	1	21,920	0.00%
2019/09/24	0	0.00	3	41.90	41.10	-3	22,596	-0.01%
2019/09/23	1	41.65	0	0.00	41.45	1	22,695	0.00%
2019/09/20	10	41.75	8	41.46	41.45	2	22,956	0.01%
2019/09/19	0	0.00	1	40.90	40.80	-1	23,402	0.00%
2019/09/18	5	40.58	3	40.75	40.85	2	23,695	0.01%
2019/09/17	18	41.52	6	41.82	40.70	12	23,761	0.05%
2019/09/16	4	42.49	3	42.78	42.55	1	23,913	0.00%
2019/09/12	1	42.70	3	43.13	42.85	-2	24,520	-0.01%
2019/09/11	58	42.10	21	42.74	42.45	37	25,611	0.14%
2019/09/10	9	42.45	9	42.00	42.00	0	25,918	0.00%
2019/09/09	0	0.00	3	43.25	42.65	-3	25,965	-0.01%
2019/09/06	7	43.62	7	43.19	43.25	0	25,997	0.00%
2019/09/05	2	42.78	4	42.35	42.30	-2	25,903	-0.01%
2019/09/04	10	41.95	10	42.04	42.15	0	25,949	0.00%
2019/09/03	2	41.70	2	41.48	41.30	0	26,333	0.00%
2019/09/02	57	41.74	1	41.80	42.45	56	26,674	0.21%
2019/08/30	84	43.15	13	42.83	42.20	71	26,552	0.27%
2019/08/29	3	43.40	2	43.38	43.05	1	26,357	0.00%
2019/08/28	26	43.10	24	43.03	42.90	2	26,289	0.01%
2019/08/27	50	45.10	48	43.99	43.70	2	26,151	0.01%
2019/08/26	5	43.65	10	43.77	44.00	-5	26,124	-0.02%
2019/08/23	30	45.10	111	45.04	44.90	-81	26,066	-0.31%	大賣/
2019/08/22	54	45.57	48	45.45	44.85	6	25,859	0.02%
2019/08/21	19	44.19	22	43.06	44.55	-3	25,391	-0.01%
2019/08/20	10	43.63	8	43.90	42.80	2	25,310	0.01%
2019/08/19	2	43.63	4	43.76	43.55	-2	25,354	-0.01%
2019/08/16	17	43.55	15	43.89	43.45	2	25,543	0.01%
2019/08/15	13	42.98	14	43.00	42.90	-1	25,530	0.00%
2019/08/14	6	44.64	9	44.67	43.75	-3	25,824	-0.01%
2019/08/13	70	42.53	120	43.05	43.70	-50	25,797	-0.19%	大賣/
2019/08/12	47	42.58	42	42.92	42.40	5	25,834	0.02%
2019/08/08	65	41.40	113	40.56	42.30	-48	25,657	-0.19%	大賣/
2019/08/07	125	39.56	118	39.73	39.20	7	25,226	0.03%	大買/大賣/
2019/08/06	117	38.87	189	38.84	39.05	-72	25,345	-0.28%	大買/大賣/
2019/08/05	25	38.99	22	39.40	38.90	3	25,307	0.01%
2019/08/02	188	39.62	70	39.76	39.10	118	25,515	0.46%	大買/鉅額交易
2019/08/01	238	40.36	195	41.00	40.80	43	25,667	0.17%	大買/大賣/
2019/07/31	35	40.55	48	40.77	40.60	-13	25,540	-0.05%
2019/07/30	148	42.27	219	42.98	40.95	-71	25,754	-0.28%	大買/大賣/
2019/07/29	34	46.21	46	46.50	45.45	-12	25,319	-0.05%
2019/07/26	88	45.19	10	45.22	45.30	78	25,442	0.31%
2019/07/25	128	46.04	11	46.22	45.70	117	25,583	0.46%	大買/鉅額交易
2019/07/24	47	45.37	71	45.50	46.90	-24	25,527	-0.09%
2019/07/23	258	44.66	60	43.76	43.20	198	24,542	0.81%	大買/鉅額交易
2019/07/22	1	41.40	24	40.60	41.40	-23	23,868	-0.10%
2019/07/19	39	40.48	80	40.74	40.25	-41	23,885	-0.17%
2019/07/18	64	40.27	15	39.88	39.85	49	23,960	0.20%
2019/07/17	45	40.60	15	40.81	40.80	30	24,172	0.12%
2019/07/16	8	41.31	19	41.45	41.05	-11	24,273	-0.05%
2019/07/15	30	41.79	55	41.64	41.90	-25	25,003	-0.10%
2019/07/12	18	41.38	21	41.66	41.00	-3	25,090	-0.01%
2019/07/11	37	41.25	42	41.36	41.45	-5	25,498	-0.02%
2019/07/10	7	40.71	5	40.37	40.80	2	25,661	0.01%
2019/07/09	36	39.68	36	39.92	39.90	0	26,240	0.00%
2019/07/08	34	40.33	30	40.28	40.20	4	26,796	0.01%
2019/07/05	22	41.27	18	40.92	40.55	4	26,878	0.01%
2019/07/04	10	40.90	17	41.38	41.15	-7	26,671	-0.03%
2019/07/03	23	41.66	11	41.67	41.00	12	26,902	0.04%
2019/07/02	17	42.55	17	42.83	42.80	0	26,904	0.00%
2019/07/01	13	41.45	80	41.15	42.25	-67	26,499	-0.25%
2019/06/28	52	38.60	65	38.71	38.45	-13	26,440	-0.05%
2019/06/27	37	38.64	101	39.01	38.50	-64	26,382	-0.24%	大賣/
2019/06/26	71	37.40	94	37.44	38.95	-23	26,184	-0.09%
2019/06/25	91	38.88	74	38.64	38.10	17	25,692	0.07%
2019/06/24	54	37.95	62	38.26	38.90	-8	25,466	-0.03%
2019/06/21	47	38.78	107	39.56	38.00	-60	25,449	-0.24%	大賣/
2019/06/20	66	38.53	270	38.60	39.00	-204	25,223	-0.81%	大賣/鉅額交易
2019/06/19	174	37.68	264	37.81	37.90	-90	25,180	-0.36%	大買/大賣/
2019/06/18	32	35.91	29	35.61	35.35	3	24,982	0.01%
2019/06/17	25	35.05	25	35.14	35.60	0	24,647	0.00%
2019/06/14	16	35.60	17	35.21	35.10	-1	24,735	0.00%
2019/06/13	2	35.75	3	35.80	35.95	-1	24,689	0.00%
2019/06/12	51	35.56	56	35.76	35.55	-5	24,771	-0.02%
2019/06/11	28	36.43	44	36.18	36.15	-16	24,897	-0.06%
2019/06/10	34	35.56	16	35.13	35.90	18	24,438	0.07%
2019/06/06	1	32.15	1	32.40	32.80	0	24,129	0.00%
2019/06/05	6	32.88	6	32.63	32.30	0	24,125	0.00%
2019/06/04	3	32.85	2	32.45	32.45	1	24,182	0.00%
2019/06/03	15	32.92	17	32.84	32.70	-2	24,303	-0.01%
2019/05/31	0	0.00	1	33.65	33.60	-1	24,420	0.00%
2019/05/30	2	32.60	2	32.65	32.55	0	24,453	0.00%
2019/05/29	2	31.55	2	31.70	32.30	0	24,765	0.00%
2019/05/28	8	32.92	6	32.92	32.60	2	25,141	0.01%
2019/05/27	54	31.82	5	32.33	32.50	49	25,170	0.19%
2019/05/24	9	33.77	3	33.40	32.20	6	25,386	0.02%
2019/05/23	62	32.73	27	33.03	32.95	35	25,066	0.14%
2019/05/22	15	34.71	47	34.95	34.25	-32	24,779	-0.13%
2019/05/21	88	34.84	18	34.98	35.60	70	24,518	0.29%
2019/05/20	72	34.65	7	36.11	34.35	65	24,024	0.27%
2019/05/17	171	37.54	6	36.96	36.00	165	23,691	0.70%	大買/鉅額交易
2019/05/16	7	40.52	4	41.13	39.70	3	23,149	0.01%
2019/05/15	19	42.42	11	42.51	41.95	8	22,880	0.03%
2019/05/14	120	40.60	4	41.04	42.50	116	22,821	0.51%	大買/鉅額交易
2019/05/13	9	40.72	13	41.03	40.10	-4	22,711	-0.02%
2019/05/10	10	40.53	56	40.79	40.80	-46	22,735	-0.20%
2019/05/09	67	42.36	34	41.14	40.00	33	22,433	0.15%
2019/05/08	56	42.66	67	43.03	42.65	-11	21,888	-0.05%
2019/05/07	62	44.20	58	45.50	42.85	4	21,520	0.02%
2019/05/06	81	43.65	50	44.07	44.40	31	20,771	0.15%
2019/05/03	21	44.31	40	44.04	44.05	-19	20,311	-0.09%
2019/05/02	56	42.63	41	42.69	42.85	15	19,694	0.08%
2019/04/30	9	40.87	35	41.92	42.80	-26	19,425	-0.13%
2019/04/29	5	38.91	9	39.57	40.00	-4	18,879	-0.02%
2019/04/26	31	39.85	18	40.00	39.80	13	18,621	0.07%
2019/04/25	2	41.20	3	40.12	41.20	-1	18,384	-0.01%
2019/04/24	5	41.22	3	41.02	40.70	2	18,213	0.01%
2019/04/23	15	41.24	14	40.58	40.30	1	17,968	0.01%
2019/04/22	28	41.74	59	41.38	41.75	-31	17,814	-0.17%
2019/04/19	131	43.67	55	42.31	42.00	76	17,647	0.43%	大買/
2019/04/18	36	42.71	29	42.91	42.80	7	16,714	0.04%
2019/04/17	10	43.32	12	43.60	43.25	-2	16,338	-0.01%
2019/04/16	11	41.26	84	41.24	41.50	-73	15,775	-0.46%
2019/04/15	9	41.71	11	41.87	42.90	-2	15,316	-0.01%
2019/04/12	10	39.11	16	39.33	39.15	-6	14,558	-0.04%
2019/04/11	1	37.05	1	37.50	37.00	0	13,796	0.00%
2019/04/10	9	35.58	20	35.85	35.80	-11	13,578	-0.08%
2019/04/09	99	38.00	7	37.01	36.00	92	13,459	0.68%
2019/04/08	4	37.13	67	36.09	36.70	-63	13,052	-0.48%
2019/04/03	3	35.95	1	36.50	35.70	2	12,792	0.02%
2019/04/02	37	36.52	71	36.16	35.50	-34	12,819	-0.27%
2019/04/01	10	35.00	0	0.00	34.95	10	12,422	0.08%
2019/03/29	3	34.65	0	0.00	34.20	3	12,350	0.02%
2019/03/27	1	35.10	1	34.95	34.65	0	12,117	0.00%
2019/03/25	8	35.80	8	35.40	35.20	0	11,929	0.00%
2019/03/22	8	36.09	12	35.23	35.20	-4	11,773	-0.03%
2019/03/21	87	35.41	21	34.35	36.45	66	11,187	0.59%
2019/03/19	0	0.00	2	33.20	32.60	-2	10,131	-0.02%
2019/03/18	2	32.85	0	0.00	32.80	2	9,959	0.02%
2019/03/15	21	32.55	21	32.00	32.00	0	9,958	0.00%
2019/03/14	5	33.67	10	33.63	33.35	-5	9,769	-0.05%
2019/03/13	2	32.30	4	32.60	32.90	-2	9,497	-0.02%
2019/03/08	1	32.35	1	32.55	32.40	0	9,305	0.00%
2019/03/07	20	32.71	21	31.70	31.70	-1	9,212	-0.01%
2019/03/06	5	33.05	2	32.65	32.55	3	9,038	0.03%
2019/03/05	11	33.40	10	32.58	32.50	1	8,940	0.01%
2019/03/04	11	34.54	6	34.48	34.60	5	8,668	0.06%
2019/02/27	20	33.43	25	33.65	33.65	-5	8,208	-0.06%
2019/02/26	10	32.68	7	33.07	32.65	3	7,623	0.04%
2019/02/25	0	0.00	83	31.92	32.60	-83	7,160	-1.16%
2019/02/21	11	29.37	1	29.35	29.50	10	6,597	0.15%
2019/02/20	1	30.40	1	30.00	29.85	0	6,526	0.00%
2019/02/18	1	29.90	22	30.03	30.35	-21	6,402	-0.33%
2019/02/15	0	0.00	55	29.19	28.95	-55	6,161	-0.89%
2019/02/14	27	28.73	4	29.00	28.70	23	6,005	0.38%
2019/02/13	72	28.63	117	28.92	29.10	-45	5,835	-0.77%	大賣/
2019/02/12	83	27.46	165	27.60	27.70	-82	5,516	-1.49%	大賣/
2019/02/11	125	26.02	1	26.95	26.95	124	5,120	2.42%	大買/鉅額交易
2019/01/30	5	25.30	5	25.60	25.05	0	4,825	0.00%
2019/01/28	3	25.00	0	0.00	24.80	3	4,675	0.06%
2019/01/25	5	25.40	5	25.55	25.05	0	4,631	0.00%
2019/01/23	0	0.00	3	25.27	25.35	-3	4,549	-0.07%
2019/01/22	2	25.78	2	25.78	25.20	0	4,570	0.00%
2019/01/21	0	0.00	2	25.45	26.10	-2	4,428	-0.05%
2019/01/17	1	25.75	2	25.45	25.50	-1	4,385	-0.02%
2019/01/15	4	25.98	4	25.70	25.70	0	4,331	0.00%
2019/01/14	78	26.83	2	26.83	26.20	76	4,274	1.78%
2019/01/10	10	25.48	10	25.45	25.75	0	3,931	0.00%
2019/01/08	0	0.00	1	25.60	25.75	-1	3,825	-0.03%
2019/01/07	0	0.00	11	25.12	25.10	-11	3,713	-0.30%
2019/01/04	0	0.00	2	24.10	24.20	-2	3,713	-0.05%
2019/01/02	3	25.87	27	25.55	25.65	-24	3,744	-0.64%
2018/12/28	31	25.02	37	25.11	25.25	-6	3,649	-0.16%
2018/12/27	14	25.02	11	25.25	24.75	3	3,635	0.08%
2018/12/26	72	25.48	2	25.28	24.65	70	3,569	1.96%
2018/12/25	1	25.20	0	0.00	25.50	1	3,481	0.03%
2018/12/24	43	25.70	76	25.97	26.30	-33	3,306	-1.00%
2018/12/22	11	24.25	27	24.55	25.15	-16	3,061	-0.52%
2018/12/21	12	23.61	16	23.71	24.10	-4	3,010	-0.13%
2018/12/20	13	24.05	1	23.55	23.45	12	3,039	0.39%
2018/12/19	10	24.65	11	24.80	24.25	-1	3,053	-0.03%
2018/12/18	10	24.20	10	24.25	24.30	0	3,002	0.00%
2018/12/17	56	25.04	12	25.00	24.75	44	2,934	1.50%
2018/12/14	2	24.78	2	24.98	25.10	0	2,794	0.00%
2018/12/13	2	24.25	0	0.00	24.20	2	2,719	0.07%
2018/12/11	6	24.50	1	24.15	24.10	5	2,677	0.19%
2018/12/10	6	24.16	0	0.00	24.55	6	2,628	0.23%
2018/12/05	1	23.80	0	0.00	24.50	1	2,391	0.04%
2018/12/04	1	24.50	0	0.00	24.35	1	2,368	0.04%
2018/12/03	1	25.25	10	24.80	24.90	-9	2,341	-0.38%
2018/11/30	4	23.15	4	23.25	23.25	0	2,190	0.00%
2018/11/29	0	0.00	4	22.69	22.65	-4	2,087	-0.19%
2018/11/28	15	22.62	1	22.70	22.50	14	2,059	0.68%
2018/11/27	0	0.00	5	21.85	22.05	-5	2,185	-0.23%
2018/11/26	5	21.60	0	0.00	21.50	5	2,336	0.21%
2018/11/16	1	21.55	1	22.05	21.90	0	2,370	0.00%
2018/11/09	0	0.00	33	21.13	21.20	-33	2,321	-1.42%
2018/11/02	7	21.54	0	0.00	21.40	7	2,549	0.27%
2018/11/01	26	21.34	0	0.00	21.55	26	2,552	1.02%
2018/10/30	3	20.55	3	20.72	20.60	0	2,544	0.00%
2018/10/25	0	0.00	10	20.15	20.00	-10	2,613	-0.38%
2018/10/23	0	0.00	5	21.23	21.10	-5	2,624	-0.19%
2018/10/17	2	22.25	2	22.55	22.35	0	2,703	0.00%
2018/10/16	5	22.36	0	0.00	22.15	5	2,697	0.19%
2018/10/11	6	23.00	2	23.00	22.95	4	2,724	0.15%
2018/10/09	1	26.20	0	0.00	25.45	1	2,708	0.04%
2018/10/02	10	28.10	30	28.28	27.95	-20	2,632	-0.76%
2018/10/01	20	28.00	0	0.00	28.05	20	2,591	0.77%
2018/09/28	0	0.00	6	26.95	27.25	-6	2,561	-0.23%
2018/09/27	3	26.65	0	0.00	26.75	3	2,543	0.12%
2018/09/26	3	28.00	3	27.95	27.95	0	2,481	0.00%
2018/09/25	3	27.95	0	0.00	27.90	3	2,447	0.12%
2018/09/19	0	0.00	1	27.95	27.75	-1	2,418	-0.04%
2018/09/03	21	29.17	24	29.33	28.60	-3	2,875	-0.10%
2018/08/29	13	28.06	14	28.28	28.40	-1	2,701	-0.04%
2018/08/28	0	0.00	4	28.00	28.00	-4	2,668	-0.15%
2018/08/17	0	0.00	2	27.58	27.45	-2	3,245	-0.06%
2018/08/14	3	27.47	7	27.41	27.55	-4	3,246	-0.12%
2018/08/13	7	27.84	1	27.25	27.70	6	3,268	0.18%
2018/08/10	4	29.00	0	0.00	29.15	4	3,206	0.12%
2018/08/06	5	29.02	0	0.00	28.95	5	3,107	0.16%
2018/07/31	0	0.00	5	28.65	28.90	-5	3,125	-0.16%
2018/07/27	1	29.15	16	29.13	29.00	-15	3,150	-0.48%
2018/07/26	10	28.25	0	0.00	28.80	10	3,088	0.32%
2018/07/25	0	0.00	4	28.09	28.00	-4	3,050	-0.13%
2018/07/24	0	0.00	11	27.32	27.65	-11	3,049	-0.36%
2018/07/23	1	27.40	0	0.00	27.30	1	3,052	0.03%
2018/07/18	38	28.09	36	28.24	28.25	2	3,068	0.07%
2018/07/13	3	27.75	3	27.90	28.00	0	2,996	0.00%
2018/07/05	0	0.00	2	27.60	27.40	-2	2,965	-0.07%
2018/07/03	1	28.05	0	0.00	27.60	1	2,968	0.03%
2018/06/29	3	28.67	1	28.65	28.65	2	2,968	0.07%
2018/06/25	0	0.00	3	29.60	29.50	-3	2,989	-0.10%
2018/06/20	20	30.39	20	30.51	29.60	0	2,984	0.00%
2018/06/15	10	30.80	0	0.00	30.65	10	2,881	0.35%
2018/06/14	0	0.00	1	30.60	30.60	-1	2,873	-0.03%
2018/06/12	5	31.64	2	31.43	31.35	3	2,876	0.10%
2018/06/11	10	31.16	0	0.00	31.20	10	2,812	0.36%
2018/06/08	53	31.73	52	32.00	31.65	1	2,811	0.04%
2018/06/07	53	31.67	51	31.27	31.35	2	2,678	0.07%
2018/06/04	0	0.00	1	32.00	31.65	-1	2,549	-0.04%
2018/06/01	0	0.00	1	30.20	30.30	-1	2,257	-0.04%
2018/05/29	1	29.00	0	0.00	28.75	1	2,157	0.05%
2018/05/28	0	0.00	1	29.30	29.25	-1	2,168	-0.05%
2018/05/25	10	29.43	9	29.55	29.50	1	2,242	0.04%
2018/05/23	0	0.00	1	28.95	28.85	-1	2,352	-0.04%
2018/05/22	6	29.10	6	29.11	29.25	0	2,352	0.00%
2018/05/21	0	0.00	2	29.15	29.15	-2	2,324	-0.09%
2018/05/11	1	27.80	2	27.80	27.75	-1	2,518	-0.04%
2018/05/10	4	28.60	0	0.00	28.50	4	2,502	0.16%
2018/05/09	1	27.80	0	0.00	28.10	1	2,442	0.04%
2018/05/08	2	28.35	1	28.45	28.20	1	2,506	0.04%
2018/05/07	11	27.91	11	27.92	28.00	0	2,537	0.00%
2018/04/25	0	0.00	2	26.65	26.80	-2	2,926	-0.07%
2018/04/24	1	26.55	1	26.40	26.25	0	2,944	0.00%
2018/04/16	0	0.00	1	28.75	28.35	-1	3,219	-0.03%
2018/04/13	1	29.00	0	0.00	28.70	1	3,268	0.03%
2018/04/12	1	28.50	0	0.00	28.60	1	3,375	0.03%
2018/04/11	0	0.00	3	29.30	28.80	-3	3,421	-0.09%
2018/04/10	2	28.90	0	0.00	28.90	2	3,501	0.06%
2018/03/30	23	29.75	23	30.36	29.90	0	4,279	0.00%
2018/03/23	3	28.95	0	0.00	29.00	3	4,671	0.06%
2018/03/22	21	30.93	21	30.95	30.30	0	4,828	0.00%
2018/03/20	1	30.20	0	0.00	30.20	1	4,910	0.02%
2018/03/19	1	30.45	1	30.55	30.35	0	5,214	0.00%
2018/03/16	1	30.70	1	30.95	30.25	0	5,265	0.00%
2018/03/15	0	0.00	1	30.70	30.80	-1	5,355	-0.02%
2018/03/14	0	0.00	1	30.65	30.70	-1	5,500	-0.02%
2018/03/13	2	30.20	10	30.13	30.20	-8	5,568	-0.14%
2018/03/12	0	0.00	1	30.10	29.80	-1	5,707	-0.02%
2018/03/09	4	30.00	0	0.00	29.80	4	5,995	0.07%
2018/03/06	10	29.90	10	30.08	29.90	0	7,139	0.00%
2018/03/01	1	30.05	1	29.75	30.05	0	9,335	0.00%
2018/02/27	2	29.90	2	29.75	29.55	0	9,780	0.00%
2018/02/26	3	29.18	4	29.34	29.25	-1	10,582	-0.01%
2018/02/23	23	29.09	23	29.26	29.70	0	11,142	0.00%
2018/02/07	5	27.78	2	27.75	27.65	3	11,184	0.03%
2018/02/06	11	28.75	0	0.00	27.00	11	11,193	0.10%
2018/01/30	3	30.20	0	0.00	30.20	3	11,213	0.03%
2018/01/26	0	0.00	11	31.85	31.60	-11	11,299	-0.10%
2018/01/23	1	30.65	0	0.00	30.65	1	11,045	0.01%
2018/01/18	0	0.00	1	30.30	30.30	-1	11,552	-0.01%
2018/01/15	0	0.00	5	30.95	31.00	-5	11,592	-0.04%
2018/01/10	5	30.30	0	0.00	30.20	5	11,766	0.04%
2018/01/09	0	0.00	1	31.30	31.30	-1	11,798	-0.01%
2018/01/03	2	33.73	11	32.75	32.55	-9	11,661	-0.08%