奇鋐 (3017)-日盛-內湖券商分點個股進出

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
662
漲跌
▲6
漲幅
+0.91%
成交量
16,970張
產業
上市電腦週邊類股
1332人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－日盛-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-內湖券商分點個股進出
日盛-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	4	142.75	3	144.17	144.50	1	7,470	0.01%
2023/04/06	4	141.63	4	142.25	142.00	0	7,388	0.00%
2023/03/31	1	140.50	1.1	140.94	141.00	-0.1	7,282	0.00%
2023/03/30	4	142.75	4	142.88	142.00	0	7,269	0.00%
2023/03/29	3	145.50	3	142.17	142.50	0	7,205	0.00%
2023/03/28	2	144.00	2.1	140.91	142.00	-0.1	6,912	0.00%
2023/03/27	2.2	144.95	2.2	147.27	148.50	0	6,662	0.00%
2023/03/24	2	140.25	2	141.00	142.50	0	6,298	0.00%
2023/03/23	1.2	139.92	2	138.25	138.50	-0.8	6,175	-0.01%
2023/03/22	0	0.00	1	132.00	136.50	-1	5,757	-0.02%
2023/03/20	0.1	119.50	1.6	121.56	119.00	-1.5	4,971	-0.03%
2023/03/17	0.3	117.00	1	116.00	115.50	-0.7	4,812	-0.01%
2023/03/16	1	116.50	2	116.00	115.00	-1	4,838	-0.02%
2023/03/15	1	112.00	0	0.00	114.50	1	5,047	0.02%
2023/03/13	0	0.00	2.1	112.50	112.50	-2.1	5,747	-0.04%
2023/03/10	0.1	113.50	3	113.50	113.50	-2.9	5,772	-0.05%
2023/03/06	1	119.50	0	0.00	119.50	1	5,804	0.02%
2023/02/24	5	121.00	6	122.67	120.50	-1	6,042	-0.02%
2023/02/23	5	117.00	2	116.50	116.50	3	5,673	0.05%
2023/02/21	1	114.50	1	114.50	115.00	0	5,652	0.00%
2023/02/20	2	114.75	0	0.00	114.50	2	5,686	0.04%
2023/02/16	0	0.00	3	117.50	117.50	-3	5,924	-0.05%
2023/02/09	0.7	115.64	0	0.00	116.00	0.7	5,894	0.01%
2023/02/08	1	111.50	3	114.00	115.00	-2	5,839	-0.03%
2023/02/07	1	110.50	0	0.00	110.50	1	5,763	0.02%
2023/02/06	1	108.50	0	0.00	111.50	1	5,778	0.02%
2023/02/03	0	0.00	5	113.10	112.00	-5	5,698	-0.09%
2023/02/02	3	111.00	4	110.63	112.00	-1	5,683	-0.02%
2023/02/01	1	104.00	0	0.00	107.50	1	5,661	0.02%
2023/01/31	3	106.33	0	0.00	106.00	3	5,633	0.05%
2023/01/12	1	110.00	0	0.00	109.50	1	5,908	0.02%
2023/01/11	0	0.00	1	110.00	110.50	-1	5,982	-0.02%
2023/01/10	0	0.00	1	109.50	109.50	-1	6,087	-0.02%
2023/01/09	0	0.00	1	110.50	110.50	-1	6,199	-0.02%
2023/01/06	2	106.50	2	107.00	107.50	0	6,241	0.00%
2023/01/05	1	113.00	4	110.50	108.50	-3	6,307	-0.05%
2023/01/04	0	0.00	3	113.00	112.00	-3	6,428	-0.05%
2023/01/03	1	112.50	0	0.00	112.50	1	6,547	0.02%
2022/12/29	2	108.75	1	109.50	110.00	1	6,950	0.01%
2022/12/27	2	112.00	0	0.00	112.00	2	7,296	0.03%
2022/12/21	2	109.00	0	0.00	109.00	2	7,492	0.03%
2022/12/19	2	110.75	1	110.50	112.00	1	7,423	0.01%
2022/12/16	1	115.50	1	115.00	115.00	0	7,354	0.00%
2022/12/15	1	117.50	2	117.50	116.50	-1	7,274	-0.01%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/13	1	115.50	1	114.00	114.00	0	7,378	0.00%
2022/12/09	1	115.00	0	0.00	115.50	1	7,331	0.01%
2022/12/08	1	112.00	0	0.00	113.50	1	7,301	0.01%
2022/12/07	3	113.33	7	115.36	112.50	-4	7,291	-0.05%
2022/12/05	0	0.00	7	126.79	127.00	-7	6,830	-0.10%
2022/11/25	1	110.50	0	0.00	109.00	1	6,329	0.02%
2022/11/23	3	109.67	2	110.50	110.00	1	6,288	0.02%
2022/11/22	6	106.58	3	106.83	106.00	3	6,203	0.05%
2022/11/18	0	0.00	1	103.00	102.00	-1	6,164	-0.02%
2022/11/17	28	102.50	0	0.00	103.00	28	6,154	0.45%
2022/11/16	2	102.75	3	102.33	102.00	-1	6,146	-0.02%
2022/11/15	2	101.25	0	0.00	102.00	2	6,109	0.03%
2022/11/14	7	107.21	41	105.28	104.50	-34	6,180	-0.55%
2022/11/11	3	108.67	2	108.00	110.00	1	6,032	0.02%
2022/11/09	2	108.00	1	107.50	108.00	1	6,009	0.02%
2022/11/04	1	106.00	0	0.00	106.00	1	6,176	0.02%
2022/11/03	3	103.83	0	0.00	106.50	3	6,505	0.05%
2022/11/02	0	0.00	1	103.00	104.00	-1	6,677	-0.01%
2022/11/01	3	102.17	0	0.00	102.50	3	6,835	0.04%
2022/10/27	5	99.90	5	98.32	99.90	0	7,025	0.00%
2022/10/26	44	94.23	0	0.00	93.60	44	6,961	0.63%
2022/10/25	1	92.70	1	93.40	94.50	0	7,021	0.00%
2022/10/21	2	97.20	46	95.98	95.40	-44	7,232	-0.61%
2022/10/20	1	100.00	1	97.30	98.80	0	7,298	0.00%
2022/10/18	0	0.00	1	100.50	101.50	-1	7,728	-0.01%
2022/10/17	0	0.00	3	101.40	101.50	-3	7,676	-0.04%
2022/10/14	2	106.00	2	106.50	105.00	0	7,668	0.00%
2022/10/13	4	106.13	2	106.00	103.50	2	7,679	0.03%
2022/10/12	2	106.25	1	107.00	107.00	1	7,677	0.01%
2022/10/11	0	0.00	1	104.50	104.00	-1	7,667	-0.01%
2022/10/07	1	113.50	1	112.50	110.50	0	7,651	0.00%
2022/10/06	5	115.80	39	114.13	116.00	-34	7,630	-0.45%
2022/10/05	33	121.00	4	119.63	119.50	29	7,570	0.38%
2022/10/04	2	112.00	2	113.75	114.00	0	7,428	0.00%
2022/10/03	5	108.60	5	109.20	108.00	0	7,618	0.00%
2022/09/30	1	107.50	0	0.00	111.50	1	7,715	0.01%
2022/09/29	3	109.17	1	113.00	108.00	2	7,874	0.03%
2022/09/28	12	112.04	9	110.94	109.00	3	7,978	0.04%
2022/09/27	1	111.00	0	0.00	116.00	1	7,948	0.01%
2022/09/26	4	112.25	7	112.43	111.00	-3	8,022	-0.04%
2022/09/22	1	115.50	2	115.00	115.00	-1	8,172	-0.01%
2022/09/21	1	116.00	0	0.00	116.00	1	8,174	0.01%
2022/09/20	1	114.50	0	0.00	117.00	1	8,159	0.01%
2022/09/19	4	113.00	0	0.00	113.50	4	8,142	0.05%
2022/09/16	1	113.00	0	0.00	113.50	1	8,157	0.01%
2022/09/13	2	115.25	1	112.50	113.00	1	8,435	0.01%
2022/09/12	0	0.00	1	114.00	112.00	-1	8,485	-0.01%
2022/09/08	1	104.50	0	0.00	107.50	1	8,486	0.01%
2022/09/07	2	102.25	2	105.75	105.50	0	8,494	0.00%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/25	1	115.50	1	112.00	112.00	0	8,989	0.00%
2022/08/24	2	118.00	2	117.00	117.00	0	8,989	0.00%
2022/08/19	9	120.94	10	119.00	117.00	-1	9,415	-0.01%
2022/08/18	1	119.50	3	119.00	119.50	-2	9,735	-0.02%
2022/08/16	2	121.25	1	121.00	119.00	1	10,639	0.01%
2022/08/12	2	115.00	1	116.50	117.50	1	10,695	0.01%
2022/08/11	2	114.25	6	113.00	114.50	-4	10,707	-0.04%
2022/08/10	1	113.50	6	114.00	112.50	-5	10,693	-0.05%
2022/08/09	9	119.17	0	0.00	119.00	9	10,339	0.09%
2022/08/08	1	117.50	1	118.50	118.00	0	10,169	0.00%
2022/08/05	3	110.67	1	111.50	112.50	2	10,008	0.02%
2022/08/03	2	114.00	2	114.50	115.00	0	9,804	0.00%
2022/08/01	1	118.00	1	115.50	115.50	0	9,904	0.00%
2022/07/27	1	115.50	1	116.00	116.00	0	9,627	0.00%
2022/07/26	0	0.00	2	113.25	114.00	-2	9,545	-0.02%
2022/07/25	1	111.00	3.3	108.74	112.50	-2.3	9,366	-0.02%
2022/07/21	2	103.25	0	0.00	105.50	2	9,142	0.02%
2022/07/18	1	101.50	1	103.00	104.00	0	9,222	0.00%
2022/07/15	1	101.50	2	100.90	101.00	-1	9,329	-0.01%
2022/07/14	6	99.02	5	99.74	101.00	1	9,371	0.01%
2022/07/13	4	98.00	5	98.36	96.80	-1	9,530	-0.01%
2022/07/11	6	98.15	6	98.52	98.40	0	9,361	0.00%
2022/07/07	0	0.00	4	85.00	87.40	-4	9,072	-0.04%
2022/07/06	10	83.58	4	83.70	82.60	6	8,964	0.07%
2022/07/04	4	86.05	6	85.70	85.30	-2	9,143	-0.02%
2022/07/01	1	88.40	2	89.00	86.90	-1	9,169	-0.01%
2022/06/30	1	93.00	0	0.00	93.10	1	9,079	0.01%
2022/06/28	0	0.00	1	101.00	98.60	-1	9,461	-0.01%
2022/06/27	2	98.80	2	99.90	99.90	0	10,427	0.00%
2022/06/24	1	95.30	1	95.40	95.40	0	10,640	0.00%
2022/06/23	2	92.90	2	94.10	93.90	0	10,989	0.00%
2022/06/22	3	94.20	0	0.00	92.60	3	11,371	0.03%
2022/06/21	1	97.00	3	96.47	98.10	-2	11,436	-0.02%
2022/06/20	2	99.80	4	98.00	98.00	-2	11,817	-0.02%
2022/06/17	3	105.00	7	102.71	103.00	-4	12,397	-0.03%
2022/06/16	4	106.25	1	104.50	103.50	3	12,956	0.02%
2022/06/15	2	107.50	0	0.00	106.00	2	13,337	0.01%
2022/06/10	2.3	105.00	2	104.25	105.00	0.3	14,157	0.00%
2022/06/09	1	106.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	1	108.00	0	0.00	107.50	1	14,810	0.01%
2022/06/07	2	107.00	14	106.14	108.00	-12	15,523	-0.08%
2022/05/31	0	0.00	1	111.50	113.00	-1	16,439	-0.01%
2022/05/30	2	114.00	3	114.50	114.50	-1	16,554	-0.01%
2022/05/27	5	116.50	1	116.50	113.50	4	16,680	0.02%
2022/05/26	1	116.50	3	120.67	117.00	-2	16,551	-0.01%
2022/05/25	3	118.00	6	116.00	118.00	-3	16,330	-0.02%
2022/05/24	1	109.50	3	115.00	109.00	-2	16,110	-0.01%
2022/05/23	0	0.00	2	112.75	112.00	-2	16,307	-0.01%
2022/05/20	1	110.00	1	112.00	109.50	0	16,605	0.00%
2022/05/19	2	108.25	4	105.50	111.00	-2	16,725	-0.01%
2022/05/18	6	108.50	2	109.50	109.00	4	17,036	0.02%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	3	105.33	0	0.00	104.50	3	17,465	0.02%
2022/05/13	2	104.50	0	0.00	105.00	2	17,601	0.01%
2022/05/12	6	102.58	2	102.50	102.00	4	17,747	0.02%
2022/05/11	4	104.63	2	103.75	103.50	2	18,072	0.01%
2022/05/10	1	101.00	1.3	102.38	105.50	-0.3	18,149	0.00%
2022/05/09	1	101.00	0	0.00	101.00	1	18,376	0.01%
2022/05/06	0	0.00	1	105.00	105.50	-1	18,654	-0.01%
2022/05/03	1	107.00	0	0.00	106.00	1	19,277	0.01%
2022/04/27	1	103.50	1	104.00	104.00	0	21,072	0.00%
2022/04/25	3	105.33	4	104.25	105.00	-1	21,669	0.00%
2022/04/22	2	108.00	16	110.38	107.00	-14	21,647	-0.06%
2022/04/21	19	111.87	3	111.33	113.50	16	21,616	0.07%
2022/04/20	1	108.00	0	0.00	107.50	1	21,379	0.00%
2022/04/19	0	0.00	1	106.50	106.00	-1	21,257	0.00%
2022/04/18	1	105.50	0	0.00	103.50	1	20,999	0.00%
2022/04/15	1	105.00	0	0.00	104.50	1	20,972	0.00%
2022/04/12	2	109.00	1	107.50	105.50	1	20,977	0.00%
2022/04/11	0	0.00	1	106.50	106.50	-1	20,947	0.00%
2022/04/07	3	114.17	2	112.75	111.00	1	20,651	0.00%
2022/04/06	5	114.90	5	113.00	113.00	0	20,526	0.00%
2022/04/01	0	0.00	2	113.50	114.50	-2	20,440	-0.01%
2022/03/31	7	119.79	5	118.50	116.50	2	20,269	0.01%
2022/03/30	7.3	122.26	7	123.79	117.00	0.3	19,995	0.00%
2022/03/29	2	120.25	1	119.00	116.50	1	19,004	0.01%
2022/03/28	1	117.00	2	118.25	119.00	-1	18,706	-0.01%
2022/03/25	1	113.50	3	116.00	117.00	-2	18,350	-0.01%
2022/03/24	1	112.00	1	112.50	111.50	0	17,934	0.00%
2022/03/23	31	115.13	28	116.86	115.00	3	17,788	0.02%
2022/03/22	37	117.28	38	115.99	118.00	-1	17,269	-0.01%
2022/03/21	30	112.73	33.2	110.98	112.50	-3.2	16,587	-0.02%
2022/03/18	16.2	108.13	16	108.75	110.00	0.2	15,987	0.00%
2022/03/17	4	106.63	3	106.50	106.50	1	15,551	0.01%
2022/03/16	30	104.60	29	107.62	106.00	1	15,400	0.01%
2022/03/15	2	106.25	23.4	107.01	106.00	-21.4	15,788	-0.14%
2022/03/14	25	119.28	24.1	123.66	117.00	0.9	15,461	0.01%
2022/03/11	38	121.67	40	120.68	122.50	-2	15,218	-0.01%
2022/03/10	42	120.39	42.2	120.05	119.50	-0.2	14,819	0.00%
2022/03/09	1	108.50	1	112.00	116.00	0	14,134	0.00%
2022/03/08	1	110.50	1	107.50	105.50	0	13,742	0.00%
2022/03/07	1	109.00	4	108.88	105.50	-3	13,508	-0.02%
2022/03/04	2	114.75	2	114.25	113.00	0	13,440	0.00%
2022/03/03	1	114.00	7	107.71	112.00	-6	13,288	-0.05%
2022/03/02	1	112.00	0	0.00	108.50	1	13,178	0.01%
2022/03/01	8	111.00	3	110.17	111.00	5	13,077	0.04%
2022/02/25	49	111.64	48	113.46	110.00	1	13,177	0.01%
2022/02/24	34	113.90	37	113.50	113.00	-3	13,279	-0.02%
2022/02/23	9.2	114.43	6	114.58	114.50	3.2	13,465	0.02%
2022/02/22	21	110.33	22	110.34	110.00	-1	13,330	-0.01%
2022/02/21	20	108.50	20	114.00	110.00	0	13,121	0.00%
2022/02/17	2	111.50	3.1	109.41	112.50	-1.1	12,625	-0.01%
2022/02/16	1	105.00	0	0.00	103.00	1	12,365	0.01%
2022/02/15	0	0.00	3	102.50	103.00	-3	12,811	-0.02%
2022/02/14	10.1	105.66	11	105.77	105.50	-0.9	13,044	-0.01%
2022/02/11	8	107.06	9.4	107.59	106.00	-1.4	13,289	-0.01%
2022/02/10	2.4	104.67	5	104.00	104.00	-2.6	13,683	-0.02%
2022/02/09	7	103.64	8.3	103.96	106.00	-1.3	13,551	-0.01%
2022/02/08	5.3	99.08	4.2	99.48	101.50	1.1	13,291	0.01%
2022/02/07	10	94.02	0	0.00	95.40	10	12,990	0.08%
2022/01/26	9	91.82	8	91.66	92.80	1	12,748	0.01%
2022/01/25	16.2	93.91	22	93.64	92.30	-5.8	12,853	-0.05%
2022/01/24	13	97.48	12	97.53	95.00	1	12,721	0.01%
2022/01/21	7	98.76	16	99.38	99.20	-9	12,384	-0.07%
2022/01/20	12	95.91	7	96.20	98.00	5	11,863	0.04%
2022/01/19	3	92.80	5	95.04	95.70	-2	11,540	-0.02%
2022/01/18	1	90.00	3	92.13	91.20	-2	11,474	-0.02%
2022/01/13	8	86.95	0	0.00	86.10	8	13,178	0.06%
2022/01/12	2	86.30	0	0.00	87.00	2	13,220	0.02%
2022/01/11	3	88.03	0	0.00	86.90	3	13,280	0.02%
2022/01/07	1	87.30	2	86.20	86.30	-1	13,285	-0.01%
2022/01/04	1	90.60	5	88.50	88.80	-4	13,290	-0.03%
2022/01/03	0	0.00	3	90.30	89.00	-3	13,260	-0.02%
2021/12/29	1	88.60	1	88.90	88.70	0	13,371	0.00%
2021/12/28	2	88.00	0	0.00	87.70	2	13,504	0.01%
2021/12/24	1	87.50	0.2	87.80	87.70	0.8	13,957	0.01%
2021/12/21	1	86.00	1	86.40	86.00	0	14,801	0.00%
2021/12/20	0.5	86.20	0	0.00	85.10	0.5	15,089	0.00%
2021/12/14	1	87.50	3	87.30	87.00	-2	16,959	-0.01%
2021/12/10	0	0.00	2	88.10	87.80	-2	16,987	-0.01%
2021/12/09	38	93.53	36	90.25	88.70	2	16,870	0.01%
2021/12/08	1	88.90	2	89.40	89.30	-1	16,151	-0.01%
2021/12/06	0	0.00	3	88.50	89.20	-3	16,177	-0.02%
2021/12/03	1	87.90	1	88.50	87.70	0	16,217	0.00%
2021/12/01	3	88.73	1	88.70	88.50	2	16,551	0.01%
2021/11/30	5	87.60	6	88.00	88.40	-1	16,673	-0.01%
2021/11/29	1	86.10	1	86.50	86.50	0	16,724	0.00%
2021/11/25	0	0.00	40	86.66	85.80	-40	16,717	-0.24%
2021/11/24	18	89.20	10	90.25	87.30	8	16,584	0.05%
2021/11/23	37	89.75	6	89.40	89.50	31	16,358	0.19%
2021/11/22	43	90.98	41	87.06	88.40	2	15,994	0.01%
2021/11/19	7	88.13	6	88.87	87.60	1	15,509	0.01%
2021/11/18	5	84.40	2	83.25	83.50	3	15,085	0.02%
2021/11/16	0	0.00	2	81.25	82.00	-2	14,907	-0.01%
2021/11/15	0	0.00	3	81.20	81.20	-3	14,880	-0.02%
2021/11/12	3	85.67	6	81.82	81.50	-3	14,743	-0.02%
2021/11/11	15	89.37	60	88.89	89.40	-45	14,245	-0.32%
2021/11/10	50	86.56	6	87.35	88.40	44	14,017	0.31%
2021/11/09	11	86.10	12	86.93	87.50	-1	13,647	-0.01%
2021/11/08	0	0.00	9	80.03	80.40	-9	12,955	-0.07%
2021/11/04	0	0.00	4	80.65	80.10	-4	13,254	-0.03%
2021/11/03	1	80.50	2	80.50	81.30	-1	13,560	-0.01%
2021/11/02	3	80.73	6	80.52	80.20	-3	13,624	-0.02%
2021/11/01	4	82.40	3	82.37	82.20	1	13,410	0.01%
2021/10/29	2	81.90	0	0.00	82.90	2	13,341	0.01%
2021/10/28	2	82.40	4	81.90	81.00	-2	13,297	-0.02%
2021/10/27	2	81.30	10	80.18	82.10	-8	13,022	-0.06%
2021/10/26	30	82.05	76	80.90	82.10	-46	12,753	-0.36%
2021/10/25	30	84.36	25	84.56	84.30	5	12,388	0.04%
2021/10/22	71	83.84	20	81.78	85.00	51	11,636	0.44%
2021/10/21	10	77.16	19	77.55	77.30	-9	10,514	-0.09%
2021/10/20	10	75.96	2	75.40	75.50	8	10,320	0.08%
2021/10/19	7	74.83	0	0.00	75.60	7	10,344	0.07%
2021/10/18	6	73.37	9	72.54	73.10	-3	10,344	-0.03%
2021/10/15	9	73.00	3	73.03	72.90	6	10,439	0.06%
2021/10/14	6	71.83	1	72.10	71.40	5	10,632	0.05%
2021/10/13	6	73.07	6	73.12	71.80	0	10,700	0.00%
2021/10/12	11	74.43	11	73.89	73.00	0	10,765	0.00%
2021/10/08	11	75.68	9	75.98	75.90	2	10,816	0.02%
2021/10/07	3	75.77	4	75.88	76.50	-1	10,886	-0.01%
2021/10/06	7	74.49	4	74.88	73.80	3	11,078	0.03%
2021/10/05	1	74.90	3	75.20	75.60	-2	11,232	-0.02%
2021/10/04	10	74.90	10	74.85	73.60	0	11,267	0.00%
2021/10/01	19	75.32	13	74.38	73.60	6	11,609	0.05%
2021/09/30	12	79.13	25	79.14	79.20	-13	11,868	-0.11%
2021/09/29	43	79.35	42	79.07	79.00	1	11,895	0.01%
2021/09/28	9	81.64	9	80.23	79.80	0	11,976	0.00%
2021/09/27	4	84.23	3	84.63	84.30	1	11,730	0.01%
2021/09/24	12	83.20	20	83.83	83.70	-8	11,591	-0.07%
2021/09/23	23	81.56	18	82.25	83.30	5	11,156	0.04%
2021/09/22	8	79.16	14	79.42	79.80	-6	10,860	-0.06%
2021/09/17	34	77.85	19	78.09	78.80	15	10,794	0.14%
2021/09/16	4	75.05	21	76.05	76.30	-17	10,785	-0.16%
2021/09/15	9	73.88	9	73.59	73.90	0	11,133	0.00%
2021/09/14	0	0.00	1	75.10	74.70	-1	11,581	-0.01%
2021/09/10	1	75.20	1	75.40	75.30	0	13,771	0.00%
2021/09/09	7	74.90	7	74.64	75.10	0	14,436	0.00%
2021/09/08	11	74.39	12.1	74.58	73.50	-1.1	14,454	-0.01%
2021/09/07	11	76.35	14.1	76.43	76.60	-3.1	14,388	-0.02%
2021/09/06	16	76.09	9	76.30	76.40	7	14,153	0.05%
2021/09/03	10	76.07	17	75.95	75.30	-7	14,045	-0.05%
2021/09/02	7	74.71	24	74.28	74.90	-17	14,085	-0.12%
2021/09/01	27	73.32	2	72.95	73.10	25	14,587	0.17%
2021/08/31	5	69.68	0	0.00	69.50	5	15,460	0.03%
2021/08/30	1	68.80	0	0.00	69.70	1	15,755	0.01%
2021/08/26	0	0.00	31	70.46	69.80	-31	15,894	-0.20%
2021/08/25	0	0.00	60	70.35	70.50	-60	16,004	-0.37%
2021/08/24	20	70.95	47	69.36	69.80	-27	16,100	-0.17%
2021/08/23	5	72.30	1	72.20	72.40	4	16,291	0.02%
2021/08/20	11	70.60	1	71.50	70.90	10	16,409	0.06%
2021/08/18	10	69.90	0	0.00	70.70	10	16,603	0.06%
2021/08/17	10	68.41	2	68.00	67.80	8	16,693	0.05%
2021/08/16	22	68.28	73	69.54	69.50	-51	16,721	-0.30%
2021/08/13	1	71.80	0	0.00	71.00	1	16,674	0.01%
2021/08/12	2	72.40	0	0.00	72.50	2	16,647	0.01%
2021/08/11	7	74.11	2	72.25	72.30	5	16,658	0.03%
2021/08/10	58.2	73.65	2	72.25	73.00	56.2	16,637	0.34%
2021/08/09	122	79.11	56	78.70	76.80	66	16,444	0.40%	大買/
2021/08/06	7	77.83	4	77.95	79.40	3	16,208	0.02%
2021/08/04	6	78.25	4	78.18	77.80	2	16,376	0.01%
2021/08/03	6	76.80	4.1	77.60	77.70	1.9	16,493	0.01%
2021/08/02	1	74.70	1	74.50	75.00	0	16,477	0.00%
2021/07/30	0	0.00	1	74.30	75.20	-1	16,684	-0.01%
2021/07/29	0	0.00	1	74.10	74.90	-1	16,839	-0.01%
2021/07/28	0	0.00	1	73.20	74.80	-1	17,040	-0.01%
2021/07/21	2	76.15	2	74.70	74.60	0	17,580	0.00%
2021/07/20	3.1	74.08	1	75.20	75.30	2.1	17,663	0.01%
2021/07/19	1	78.57	0	0.00	77.70	1	17,492	0.01%
2021/07/16	0	0.00	2	79.50	79.30	-2	17,445	-0.01%
2021/07/15	2	79.05	0	0.00	79.10	2	17,289	0.01%
2021/07/14	1	80.10	0	0.00	80.50	1	17,237	0.01%
2021/07/13	2	80.20	3.2	81.16	79.80	-1.2	17,153	-0.01%
2021/07/12	9	78.64	17	78.58	79.00	-8	16,887	-0.05%
2021/07/09	5	80.92	1	79.80	80.40	4	16,634	0.02%
2021/07/08	7	83.33	6	83.53	82.70	1	16,545	0.01%
2021/07/07	5	80.98	13.2	81.50	82.10	-8.2	16,131	-0.05%
2021/07/06	1.2	77.68	0	0.00	77.60	1.2	15,659	0.01%
2021/07/05	12	80.13	11	80.04	79.00	1	15,786	0.01%
2021/07/02	8.3	78.61	0.3	78.91	78.70	8	15,915	0.05%
2021/07/01	7.7	80.87	0	0.00	79.50	7.7	15,787	0.05%
2021/06/30	3	80.67	0	0.00	80.70	3	15,668	0.02%
2021/06/29	2	80.65	9	81.20	81.00	-7	15,594	-0.04%
2021/06/28	11	81.05	15	80.93	81.10	-4	15,419	-0.03%
2021/06/25	11	79.79	3.3	81.65	80.70	7.7	15,092	0.05%
2021/06/24	21.8	83.76	12	83.52	82.30	9.8	14,843	0.07%
2021/06/23	14	82.44	27	81.43	82.00	-13	14,480	-0.09%
2021/06/22	58	83.81	242	82.19	82.00	-184	14,077	-1.31%	大賣/鉅額交易
2021/06/21	70	79.72	63	80.61	82.00	7	13,136	0.05%
2021/06/18	252	76.07	56.2	76.05	77.20	195.8	12,122	1.62%	大買/鉅額交易
2021/06/10	9	70.96	8	71.56	71.60	1	11,122	0.01%
2021/06/09	11	72.76	4	72.23	71.10	7	10,849	0.06%
2021/06/08	17.2	76.13	39	77.43	75.20	-21.8	10,195	-0.21%
2021/06/07	5	72.68	3	73.10	72.00	2	9,144	0.02%
2021/06/04	1	70.60	1	70.40	70.30	0	8,890	0.00%
2021/06/03	1	72.20	1	72.40	72.70	0	8,864	0.00%
2021/06/02	1	72.60	2	71.20	71.60	-1	8,812	-0.01%
2021/06/01	1	73.00	4	73.43	72.40	-3	8,693	-0.03%
2021/05/31	9	73.18	4	73.50	73.40	5	8,592	0.06%
2021/05/28	3	71.13	5.1	71.60	71.60	-2.1	8,360	-0.02%
2021/05/27	10	71.25	10	71.14	70.30	0	8,232	0.00%
2021/05/21	1	64.40	1	65.00	64.90	0	7,908	0.00%
2021/05/19	0	0.00	3	61.27	62.20	-3	7,825	-0.04%
2021/05/18	2	60.40	3	59.27	61.70	-1	7,774	-0.01%
2021/05/17	3	55.87	4	58.23	57.00	-1	7,724	-0.01%
2021/05/14	3	59.83	3	61.93	60.30	0	7,623	0.00%
2021/05/13	1	58.00	0	0.00	58.30	1	7,523	0.01%
2021/05/12	0	0.00	3	59.13	57.60	-3	7,390	-0.04%
2021/05/10	1	69.10	1	69.00	69.20	0	7,016	0.00%
2021/05/07	6	71.10	4	69.15	69.90	2	6,945	0.03%
2021/05/06	10	71.20	1	70.60	69.30	9	6,817	0.13%
2021/05/05	2	69.45	2	70.85	69.20	0	6,649	0.00%
2021/05/04	1	66.80	0	0.00	67.60	1	6,458	0.02%
2021/05/03	5.1	71.22	4	71.33	68.10	1.1	6,366	0.02%
2021/04/28	2	71.05	4	71.30	71.70	-2	6,246	-0.03%
2021/04/27	4	70.88	12	71.16	70.50	-8	6,318	-0.13%
2021/04/26	2	68.50	4	69.50	69.60	-2	6,166	-0.03%
2021/04/22	1	66.60	0	0.00	66.60	1	6,534	0.02%
2021/04/21	6	69.27	0	0.00	69.10	6	7,234	0.08%
2021/04/13	0	0.00	3	70.23	69.10	-3	8,190	-0.04%
2021/04/12	3	69.03	3	69.43	68.70	0	8,233	0.00%
2021/04/09	6	71.52	2	71.85	69.50	4	8,411	0.05%
2021/04/08	0	0.00	2	69.80	72.40	-2	8,130	-0.02%
2021/04/07	3	68.97	4	68.93	68.90	-1	7,746	-0.01%
2021/04/06	1	67.70	0	0.00	67.70	1	7,634	0.01%
2021/04/01	7	68.91	1	67.30	67.40	6	7,628	0.08%
2021/03/31	2	66.40	3	67.47	68.20	-1	7,490	-0.01%
2021/03/30	0	0.00	3	66.97	66.70	-3	7,394	-0.04%
2021/03/29	3	66.73	0	0.00	66.50	3	7,363	0.04%
2021/03/25	2	66.70	2	67.40	67.20	0	7,256	0.00%
2021/03/24	3	66.73	3	67.10	66.20	0	7,234	0.00%
2021/03/23	2	67.15	2	67.05	67.80	0	7,203	0.00%
2021/03/22	0	0.00	3	65.70	65.50	-3	7,134	-0.04%
2021/03/19	1	64.90	0	0.00	64.80	1	7,195	0.01%
2021/03/17	2	64.50	0	0.00	64.40	2	7,289	0.03%
2021/03/16	1	63.90	0	0.00	63.80	1	7,470	0.01%
2021/03/12	1	64.10	1	64.00	64.20	0	7,722	0.00%
2021/03/11	1	62.90	0	0.00	63.00	1	7,805	0.01%
2021/03/09	1	61.80	2	61.80	61.40	-1	7,927	-0.01%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/03	2	65.20	0	0.00	65.50	2	8,315	0.02%
2021/03/02	2	65.80	0	0.00	65.60	2	8,419	0.02%
2021/02/26	2	68.05	2	68.00	66.40	0	8,549	0.00%
2021/02/23	1	67.60	0	0.00	68.20	1	9,257	0.01%
2021/02/19	1	68.40	0	0.00	68.30	1	9,872	0.01%
2021/02/17	0	0.00	1	65.70	66.90	-1	10,855	-0.01%
2021/02/04	2	64.40	0	0.00	64.30	2	12,974	0.02%
2021/01/28	1	66.90	0	0.00	66.10	1	14,525	0.01%
2021/01/26	0	0.00	1	70.60	68.30	-1	14,520	-0.01%
2021/01/20	1	68.80	1	70.30	68.20	0	14,673	0.00%
2021/01/19	1	74.50	6	74.52	72.90	-5	14,604	-0.03%
2021/01/18	1	75.30	1	73.10	73.50	0	14,768	0.00%
2021/01/15	2	73.60	0	0.00	74.70	2	14,622	0.01%
2021/01/14	0	0.00	4	73.90	75.50	-4	14,387	-0.03%
2021/01/13	4	70.12	4	70.13	71.00	0	13,677	0.00%
2021/01/12	7	68.80	8	68.88	68.10	-1	13,374	-0.01%
2021/01/11	3	66.67	2	66.80	67.00	1	13,214	0.01%
2021/01/08	5	67.02	3	67.43	67.90	2	13,389	0.01%
2021/01/07	1	65.00	0	0.00	65.40	1	13,648	0.01%
2021/01/05	0	0.00	1	65.60	65.70	-1	14,123	-0.01%
2021/01/04	1	66.80	0	0.00	67.50	1	14,245	0.01%
2020/12/30	1	66.20	0	0.00	66.50	1	14,273	0.01%
2020/12/28	1	67.90	0	0.00	66.80	1	14,671	0.01%
2020/12/25	0	0.00	25	67.80	67.60	-25	14,938	-0.17%
2020/12/24	25	68.70	0	0.00	68.60	25	15,244	0.16%
2020/12/23	1	66.70	1	66.70	67.60	0	15,581	0.00%
2020/12/22	1	68.10	1	67.90	66.10	0	16,127	0.00%
2020/12/17	1	68.00	0	0.00	68.10	1	17,866	0.01%
2020/12/16	1	68.00	1	67.30	67.10	0	18,054	0.00%
2020/12/15	1	67.60	0	0.00	67.10	1	18,176	0.01%
2020/12/14	4	69.50	4	68.40	69.40	0	18,524	0.00%
2020/12/11	0	0.00	3	69.00	69.00	-3	18,674	-0.02%
2020/12/10	4	68.73	1	70.70	69.00	3	18,797	0.02%
2020/12/09	5	71.66	2	71.80	71.40	3	18,740	0.02%
2020/12/08	3	71.90	1	72.40	72.70	2	18,731	0.01%
2020/12/03	3	71.20	4	71.50	71.90	-1	19,037	-0.01%
2020/12/02	1	74.00	0	0.00	72.20	1	19,184	0.01%
2020/12/01	0	0.00	4	72.50	72.50	-4	19,539	-0.02%
2020/11/27	1	75.30	0	0.00	75.00	1	20,117	0.00%
2020/11/25	1	74.30	3	75.30	74.90	-2	21,382	-0.01%
2020/11/24	3	77.20	95	76.40	76.50	-92	21,732	-0.42%
2020/11/23	3	77.00	55	76.84	77.20	-52	22,195	-0.23%
2020/11/20	233	79.08	78	76.76	76.50	155	22,460	0.69%	大買/鉅額交易
2020/11/19	12	76.42	15	76.82	77.00	-3	22,771	-0.01%
2020/11/18	3	75.03	2	75.40	75.60	1	23,466	0.00%
2020/11/17	1	74.50	3	74.73	73.90	-2	24,136	-0.01%
2020/11/16	7	76.34	0	0.00	77.30	7	25,310	0.03%
2020/11/13	6	76.88	5	76.44	74.90	1	25,493	0.00%
2020/11/12	12	75.54	18	75.21	77.00	-6	24,786	-0.02%
2020/11/11	4	70.00	1	70.40	70.00	3	24,383	0.01%
2020/11/10	3	73.40	3	72.87	71.80	0	25,039	0.00%
2020/11/09	11	71.72	16	71.95	71.70	-5	25,864	-0.02%
2020/11/06	1	69.30	1	70.80	68.00	0	26,161	0.00%
2020/11/03	1	66.50	1	67.20	67.30	0	26,893	0.00%
2020/11/02	0	0.00	3	66.10	66.10	-3	26,996	-0.01%
2020/10/29	2	66.55	1	65.60	68.00	1	27,175	0.00%
2020/10/28	2	67.95	0	0.00	68.10	2	27,176	0.01%
2020/10/27	0	0.00	1	70.40	70.10	-1	27,215	0.00%
2020/10/26	2	71.35	11	70.71	70.70	-9	27,195	-0.03%
2020/10/23	0	0.00	1	69.70	69.60	-1	27,086	0.00%
2020/10/20	1	69.10	0	0.00	69.20	1	27,694	0.00%
2020/10/19	4	70.10	3	69.43	70.40	1	28,158	0.00%
2020/10/16	11	69.01	0	0.00	68.10	11	28,794	0.04%
2020/10/15	5	72.50	1	73.10	70.00	4	29,137	0.01%
2020/10/14	2	72.30	4	73.25	74.50	-2	28,840	-0.01%
2020/10/12	2	69.25	2	69.80	69.80	0	29,228	0.00%
2020/10/07	1	68.90	2	68.55	69.20	-1	30,206	0.00%
2020/10/06	3	69.27	4	67.90	68.40	-1	30,579	0.00%
2020/10/05	2	67.70	1	67.60	68.00	1	31,163	0.00%
2020/09/30	0	0.00	3	65.23	67.10	-3	31,334	-0.01%
2020/09/29	19	66.11	19	66.14	66.40	0	31,472	0.00%
2020/09/28	7	65.44	4	65.30	65.00	3	31,283	0.01%
2020/09/25	53	65.76	56	65.50	65.20	-3	31,030	-0.01%
2020/09/24	8	68.69	11	69.41	65.30	-3	30,665	-0.01%
2020/09/23	27	71.08	63	71.55	71.00	-36	30,315	-0.12%
2020/09/22	43	70.07	6	68.68	68.70	37	29,766	0.12%
2020/09/21	3	69.03	0	0.00	68.40	3	29,502	0.01%
2020/09/18	1	69.50	2	69.25	67.30	-1	29,308	0.00%
2020/09/17	9	68.20	9	68.24	67.60	0	29,221	0.00%
2020/09/16	0	0.00	2	66.45	66.40	-2	28,932	-0.01%
2020/09/15	6	66.07	4	65.30	65.30	2	28,897	0.01%
2020/09/14	1	64.40	0	0.00	64.60	1	28,820	0.00%
2020/09/11	1	63.60	1	62.90	62.50	0	28,735	0.00%
2020/09/10	2	65.15	1	65.10	64.10	1	28,654	0.00%
2020/09/09	1	64.00	0	0.00	64.20	1	28,507	0.00%
2020/09/07	1	67.60	0	0.00	66.20	1	28,177	0.00%
2020/09/04	1	67.80	2	68.95	68.10	-1	28,119	0.00%
2020/09/03	1	68.80	4	69.38	67.10	-3	27,748	-0.01%
2020/09/02	6	67.27	5	67.30	67.80	1	27,642	0.00%
2020/09/01	3	67.37	43	67.51	67.20	-40	27,412	-0.15%
2020/08/31	56	68.09	17	68.42	70.20	39	27,002	0.14%
2020/08/28	2	64.65	3	64.17	64.60	-1	26,195	0.00%
2020/08/27	6	68.80	119	68.11	67.40	-113	25,895	-0.44%	大賣/鉅額交易
2020/08/26	2	68.75	4	67.78	67.70	-2	25,662	-0.01%
2020/08/25	80	67.75	17	67.36	68.50	63	25,463	0.25%
2020/08/24	86	66.16	37	65.55	64.70	49	24,705	0.20%
2020/08/21	11	62.21	8	61.93	63.80	3	24,012	0.01%
2020/08/20	44	60.34	42	60.61	58.50	2	23,083	0.01%
2020/08/19	6	59.58	9	60.39	62.90	-3	21,579	-0.01%
2020/08/18	6	56.78	9	56.48	57.20	-3	20,906	-0.01%
2020/08/17	8	57.88	239	57.00	56.50	-231	20,757	-1.11%	大賣/鉅額交易
2020/08/14	43	55.88	930	55.36	56.60	-887	20,204	-4.39%	大賣/鉅額交易
2020/08/13	1,125	53.80	37	54.21	55.60	1,088	19,182	5.67%	大買/鉅額交易
2020/08/12	39	49.94	15	49.34	50.60	24	18,005	0.13%
2020/08/11	6	46.24	12	46.58	46.05	-6	17,380	-0.03%
2020/08/10	10	49.68	3	49.97	47.20	7	17,219	0.04%
2020/08/07	8	46.86	3	47.12	47.05	5	16,564	0.03%
2020/08/06	1	46.30	1	46.80	46.55	0	16,500	0.00%
2020/08/05	5	46.77	0	0.00	47.30	5	16,438	0.03%
2020/08/04	2	45.65	0	0.00	45.30	2	16,386	0.01%
2020/08/03	1	46.35	0	0.00	45.85	1	16,611	0.01%
2020/07/31	2	47.00	2	47.10	47.20	0	16,589	0.00%
2020/07/30	1	46.50	0	0.00	46.25	1	16,571	0.01%
2020/07/29	6	46.80	5	46.56	46.20	1	16,763	0.01%
2020/07/28	1	47.35	7	47.51	46.00	-6	16,880	-0.04%
2020/07/24	3	49.57	4	48.71	48.55	-1	16,843	-0.01%
2020/07/23	20	51.75	18	51.59	50.90	2	16,970	0.01%
2020/07/22	10	50.84	11	50.56	52.30	-1	16,677	-0.01%
2020/07/21	8	48.48	12	48.68	48.30	-4	16,103	-0.02%
2020/07/20	1	47.00	3	45.90	46.90	-2	15,716	-0.01%
2020/07/17	9	46.80	7	46.88	46.45	2	15,672	0.01%
2020/07/16	5	46.28	12	46.80	47.45	-7	15,488	-0.05%
2020/07/15	18	47.01	15	47.23	45.20	3	15,185	0.02%
2020/07/14	5	45.30	11	44.86	45.00	-6	14,389	-0.04%
2020/07/13	11	43.62	8	44.34	45.40	3	14,459	0.02%
2020/07/10	15	43.67	17	43.55	42.00	-2	14,131	-0.01%
2020/07/09	6	43.10	8	42.84	43.15	-2	13,294	-0.02%
2020/07/08	6	42.53	9	42.50	42.60	-3	12,977	-0.02%
2020/07/07	1	41.05	0	0.00	40.60	1	12,567	0.01%
2020/07/06	10	41.65	10	41.55	41.35	0	12,500	0.00%
2020/07/03	4	40.90	2	40.90	40.85	2	12,477	0.02%
2020/07/02	2	42.95	2	42.55	41.85	0	12,472	0.00%
2020/07/01	2	42.68	4	42.56	42.45	-2	12,266	-0.02%
2020/06/29	4	40.86	15	41.29	40.75	-11	11,980	-0.09%
2020/06/24	5	41.03	1	40.95	40.95	4	11,969	0.03%
2020/06/23	7	41.46	6	41.57	41.25	1	11,948	0.01%
2020/06/22	4	41.56	1	42.20	41.25	3	11,901	0.03%
2020/06/19	7	41.73	2	41.80	41.35	5	11,909	0.04%
2020/06/18	0	0.00	1	41.50	41.40	-1	11,970	-0.01%
2020/06/17	0	0.00	1	41.45	40.95	-1	12,031	-0.01%
2020/06/16	2	40.53	2	40.38	40.70	0	12,087	0.00%
2020/06/15	0	0.00	3	39.72	39.40	-3	12,332	-0.02%
2020/06/12	2	38.95	2	38.93	39.30	0	12,463	0.00%
2020/06/11	1	40.05	3	39.70	39.75	-2	12,588	-0.02%
2020/06/10	1	41.70	0	0.00	41.70	1	12,541	0.01%
2020/06/09	5	42.17	5	42.25	41.00	0	12,650	0.00%
2020/06/04	2	41.50	2	41.85	40.85	0	13,067	0.00%
2020/06/03	4	42.15	1	42.25	42.10	3	13,037	0.02%
2020/06/02	5	41.42	8	41.48	41.70	-3	12,930	-0.02%
2020/06/01	2	40.10	2	40.50	40.55	0	12,683	0.00%
2020/05/29	0	0.00	4.2	38.79	39.95	-4.2	12,475	-0.03%
2020/05/28	11	38.88	12	38.83	38.60	-1	12,399	-0.01%
2020/05/27	3	37.78	2	37.90	37.60	1	12,113	0.01%
2020/05/26	3	38.13	2	37.85	37.90	1	12,229	0.01%
2020/05/25	6.2	37.27	2	37.10	37.55	4.2	12,468	0.03%
2020/05/22	1	38.80	0	0.00	37.35	1	12,402	0.01%
2020/05/21	5	38.81	8	38.98	39.50	-3	12,280	-0.02%
2020/05/20	1	37.65	2	37.75	37.80	-1	12,207	-0.01%
2020/05/19	3	37.32	0	0.00	37.20	3	12,193	0.02%
2020/05/18	3	37.02	8	37.19	36.95	-5	12,157	-0.04%
2020/05/15	4	38.51	1	38.65	38.40	3	12,003	0.02%
2020/05/14	1	40.35	1	40.80	39.15	0	11,890	0.00%
2020/05/13	5	40.64	1	40.65	40.55	4	11,850	0.03%
2020/05/12	4	40.49	11	40.53	40.55	-7	12,061	-0.06%
2020/05/11	6	41.18	3	40.65	40.85	3	12,049	0.02%
2020/05/08	3	41.48	3	41.58	40.70	0	11,921	0.00%
2020/05/07	2	41.55	2	41.90	41.95	0	11,597	0.00%
2020/05/05	2	42.85	1	42.65	42.00	1	11,485	0.01%
2020/05/04	2	41.80	7	41.83	41.80	-5	11,259	-0.04%
2020/04/30	7	40.74	3	40.92	40.80	4	11,025	0.04%
2020/04/29	8	40.20	4	40.24	40.30	4	10,904	0.04%
2020/04/28	29	39.80	38	39.98	39.75	-9	10,784	-0.08%
2020/04/27	5	38.61	11	38.32	38.65	-6	10,366	-0.06%
2020/04/24	10	37.30	1	36.80	37.30	9	10,092	0.09%
2020/04/23	6	36.87	9	36.89	36.60	-3	9,900	-0.03%
2020/04/22	10	35.96	13	36.00	36.95	-3	9,717	-0.03%
2020/04/21	6	36.88	15	36.24	35.70	-9	9,526	-0.09%
2020/04/20	9	37.01	6	36.78	37.50	3	9,273	0.03%
2020/04/17	5	35.53	5	36.00	35.25	0	9,003	0.00%
2020/04/16	8	35.57	7	35.64	35.10	1	8,806	0.01%
2020/04/15	9	33.96	1	33.10	33.75	8	8,357	0.10%
2020/04/14	1	32.45	1	32.70	32.60	0	8,259	0.00%
2020/04/13	0	0.00	1	32.45	32.10	-1	8,284	-0.01%
2020/04/10	3	32.02	2	32.23	32.15	1	8,352	0.01%
2020/04/09	0	0.00	1	32.60	31.75	-1	8,484	-0.01%
2020/04/08	1	32.40	10	32.15	32.50	-9	8,949	-0.10%
2020/04/07	3	32.60	4	32.86	32.80	-1	8,900	-0.01%
2020/04/06	14	31.00	4	30.81	31.30	10	8,739	0.11%
2020/03/31	7	29.91	7	29.91	30.15	0	8,806	0.00%
2020/03/30	3	29.45	4	29.60	29.95	-1	8,808	-0.01%
2020/03/27	3	30.12	3	30.07	29.00	0	8,801	0.00%
2020/03/25	2	30.05	12	29.85	29.55	-10	8,716	-0.11%
2020/03/24	2	29.50	4	29.88	29.10	-2	8,576	-0.02%
2020/03/23	4	28.43	2	28.60	28.55	2	8,410	0.02%
2020/03/20	2	27.90	3	27.88	28.40	-1	8,459	-0.01%
2020/03/19	44	26.30	43	26.53	25.85	1	8,513	0.01%
2020/03/18	46	28.39	45	27.96	27.50	1	8,237	0.01%
2020/03/16	3	30.15	3	29.47	28.75	0	7,850	0.00%
2020/03/13	16	29.18	6	29.62	30.20	10	7,705	0.13%
2020/03/12	8	32.91	6	33.09	32.20	2	7,463	0.03%
2020/03/11	5	35.94	5	35.61	34.50	0	7,255	0.00%
2020/03/10	4	34.15	7	33.86	35.15	-3	6,764	-0.04%
2020/03/09	1	33.80	6	34.05	32.45	-5	6,540	-0.08%
2020/03/06	7	34.16	2	34.45	34.45	5	6,403	0.08%
2020/03/05	4	33.84	4	34.08	34.10	0	6,383	0.00%
2020/03/04	2	32.90	1	32.95	32.95	1	6,317	0.02%
2020/03/03	1	33.00	1	33.35	33.00	0	6,295	0.00%
2020/03/02	6	32.60	5	32.75	32.55	1	6,250	0.02%
2020/02/27	5	34.50	0	0.00	33.00	5	6,202	0.08%
2020/02/26	5	34.74	8	34.59	34.80	-3	6,050	-0.05%
2020/02/25	2	33.18	2	33.43	33.60	0	5,733	0.00%
2020/02/21	1	34.25	1	33.75	33.80	0	5,650	0.00%
2020/02/19	1	34.75	3	34.88	34.75	-2	5,557	-0.04%
2020/02/17	1	35.10	0	0.00	34.55	1	5,624	0.02%
2020/02/14	5	34.98	3	34.98	34.95	2	5,613	0.04%
2020/02/13	5	35.77	7	35.29	35.00	-2	5,576	-0.04%
2020/02/12	6	33.71	3	33.72	33.80	3	5,354	0.06%
2020/02/11	0	0.00	3	33.60	33.55	-3	5,358	-0.06%
2020/02/10	3	32.92	6	33.15	33.20	-3	5,433	-0.06%
2020/02/07	1	33.60	2	33.28	33.05	-1	5,485	-0.02%
2020/02/06	1	33.90	0	0.00	34.00	1	5,502	0.02%
2020/02/04	3	33.77	4	33.64	34.00	-1	5,462	-0.02%
2020/02/03	8	31.73	10	31.81	32.45	-2	5,470	-0.04%
2020/01/31	3	34.25	3.4	34.45	34.15	-0.4	5,387	-0.01%
2020/01/30	3	36.00	0	0.00	36.00	3	5,441	0.06%
2020/01/20	1	39.90	1	39.80	40.00	0	5,421	0.00%
2020/01/17	2	39.93	1	39.75	39.75	1	5,642	0.02%
2020/01/15	0	0.00	1	40.10	40.00	-1	5,982	-0.02%
2020/01/14	0	0.00	2	40.05	40.10	-2	6,268	-0.03%
2020/01/13	7.4	39.69	2	39.70	39.70	5.4	6,312	0.08%
2020/01/10	1	39.16	0	0.00	39.15	1	6,470	0.02%
2020/01/09	0	0.00	1	39.55	39.40	-1	6,519	-0.02%
2020/01/08	2	39.73	0	0.00	39.20	2	6,725	0.03%
2020/01/07	3	39.75	1	39.70	39.65	2	6,833	0.03%
2020/01/06	4	40.06	0	0.00	39.90	4	7,035	0.06%
2020/01/03	5	41.54	5	41.88	41.25	0	7,078	0.00%
2020/01/02	10	43.24	12	43.49	42.75	-2	7,238	-0.03%
2019/12/31	5	41.60	2	41.70	41.65	3	7,322	0.04%
2019/12/27	6	41.36	1	41.35	41.35	5	7,669	0.07%
2019/12/26	19	42.31	23	42.40	42.00	-4	7,832	-0.05%
2019/12/25	31	41.99	32	41.75	41.70	-1	7,730	-0.01%
2019/12/24	6	41.58	8	41.50	41.65	-2	7,883	-0.03%
2019/12/23	3	41.47	5	41.35	41.25	-2	7,908	-0.03%
2019/12/20	1	41.05	2	41.25	41.15	-1	7,907	-0.01%
2019/12/19	3	40.70	2	40.65	40.80	1	7,920	0.01%
2019/12/18	1	40.55	1	40.20	40.20	0	7,939	0.00%
2019/12/17	13	41.62	10	41.04	40.50	3	8,126	0.04%
2019/12/16	14	41.06	11	41.21	41.00	3	8,033	0.04%
2019/12/11	2	40.45	2	40.15	40.00	0	8,393	0.00%
2019/12/03	4	39.23	0	0.00	39.50	4	9,121	0.04%
2019/12/02	0	0.00	5	38.85	39.00	-5	9,258	-0.05%
2019/11/29	10	40.18	5	40.50	39.65	5	9,350	0.05%
2019/11/27	1	39.90	0	0.00	39.90	1	9,802	0.01%
2019/11/26	1	39.95	1	40.05	39.95	0	9,948	0.00%
2019/11/25	2	40.40	2	40.38	40.05	0	10,174	0.00%
2019/11/22	1	40.00	0	0.00	39.70	1	10,423	0.01%
2019/11/21	1	40.05	0	0.00	40.05	1	10,597	0.01%
2019/11/19	0	0.00	13	40.82	40.75	-13	11,840	-0.11%
2019/11/18	0	0.00	1	40.70	40.50	-1	12,219	-0.01%
2019/11/15	2	40.75	0	0.00	40.95	2	12,525	0.02%
2019/11/11	0	0.00	2	40.70	40.40	-2	13,830	-0.01%
2019/11/08	2	41.03	4	40.90	41.55	-2	14,430	-0.01%
2019/11/07	2	41.18	2	41.23	41.05	0	14,941	0.00%
2019/11/06	2	42.58	1	42.90	42.00	1	15,631	0.01%
2019/11/05	2	42.65	0	0.00	42.75	2	15,919	0.01%
2019/11/04	0	0.00	3	42.02	41.75	-3	16,127	-0.02%
2019/11/01	5	41.43	4	41.45	41.55	1	16,260	0.01%
2019/10/31	2	41.73	0	0.00	41.70	2	16,596	0.01%
2019/10/30	3	42.27	2	42.45	42.55	1	17,041	0.01%
2019/10/29	7	42.62	3	43.25	41.95	4	17,608	0.02%
2019/10/28	1	43.50	1	43.55	43.10	0	18,339	0.00%
2019/10/25	4	43.73	17	44.70	43.35	-13	18,774	-0.07%
2019/10/24	1	43.50	9	43.54	44.10	-8	18,821	-0.04%
2019/10/23	28	43.53	11	43.38	43.00	17	19,290	0.09%
2019/10/22	14	43.73	7	43.83	43.70	7	20,332	0.03%
2019/10/21	1	43.10	1	42.90	43.15	0	20,961	0.00%
2019/10/18	12	43.40	17	43.48	43.30	-5	21,070	-0.02%
2019/10/17	1	42.95	3	43.08	43.05	-2	21,110	-0.01%
2019/10/16	4	43.28	5	43.27	42.75	-1	21,209	0.00%
2019/10/15	4	43.04	3	43.35	42.65	1	21,148	0.00%
2019/10/14	2	43.68	145	43.48	42.90	-143	21,185	-0.67%	大賣/鉅額交易
2019/10/09	5	42.85	10	42.63	42.65	-5	21,276	-0.02%
2019/10/08	71	43.05	14	43.29	42.40	57	21,402	0.27%
2019/10/07	82	43.81	27	43.29	42.45	55	21,383	0.26%
2019/10/04	38	41.96	0	0.00	41.85	38	20,979	0.18%
2019/10/03	9	41.46	5	41.55	41.90	4	21,015	0.02%
2019/10/02	3	40.10	9	40.07	41.10	-6	21,005	-0.03%
2019/10/01	2	38.83	5	38.78	39.00	-3	21,123	-0.01%
2019/09/27	4	38.15	4	38.28	38.00	0	21,298	0.00%
2019/09/26	8	39.65	0	0.00	39.40	8	21,422	0.04%
2019/09/23	0	0.00	1	41.65	41.45	-1	22,695	0.00%
2019/09/20	8	41.60	8	41.53	41.45	0	22,956	0.00%
2019/09/19	5	40.85	1	40.85	40.80	4	23,402	0.02%
2019/09/18	2	40.73	1	40.30	40.85	1	23,695	0.00%
2019/09/17	19	41.40	15	41.47	40.70	4	23,761	0.02%
2019/09/16	16	42.51	15	42.66	42.55	1	23,913	0.00%
2019/09/12	3	42.75	1	42.95	42.85	2	24,520	0.01%
2019/09/11	26	42.53	29	42.72	42.45	-3	25,611	-0.01%
2019/09/10	2	42.45	0	0.00	42.00	2	25,918	0.01%
2019/09/09	2	43.18	4	43.48	42.65	-2	25,965	-0.01%
2019/09/06	20	42.76	10	42.86	43.25	10	25,997	0.04%
2019/09/05	4	42.63	4	42.79	42.30	0	25,903	0.00%
2019/09/04	15	41.82	10	41.85	42.15	5	25,949	0.02%
2019/09/03	33	41.81	34	41.81	41.30	-1	26,333	0.00%
2019/09/02	36	41.86	32	41.80	42.45	4	26,674	0.01%
2019/08/30	11	42.80	15	42.92	42.20	-4	26,552	-0.02%
2019/08/29	36	43.01	35	43.16	43.05	1	26,357	0.00%
2019/08/28	37	43.28	23	43.61	42.90	14	26,289	0.05%
2019/08/27	40	44.54	40	44.65	43.70	0	26,151	0.00%
2019/08/26	74	43.91	74	43.88	44.00	0	26,124	0.00%
2019/08/23	76	45.08	76	45.16	44.90	0	26,066	0.00%
2019/08/22	52	45.46	47	45.69	44.85	5	25,859	0.02%
2019/08/21	17	42.97	25	43.41	44.55	-8	25,391	-0.03%
2019/08/20	58	43.58	63	43.67	42.80	-5	25,310	-0.02%
2019/08/19	29	43.84	29	43.93	43.55	0	25,354	0.00%
2019/08/16	30	43.74	30	43.67	43.45	0	25,543	0.00%
2019/08/15	69	42.86	71	42.99	42.90	-2	25,530	-0.01%
2019/08/14	57	44.19	59	44.31	43.75	-2	25,824	-0.01%
2019/08/13	51	43.24	53	43.33	43.70	-2	25,797	-0.01%
2019/08/12	53	42.93	60	43.15	42.40	-7	25,834	-0.03%
2019/08/08	97	41.70	89	41.58	42.30	8	25,657	0.03%
2019/08/07	25	39.64	25	39.64	39.20	0	25,226	0.00%
2019/08/06	24	38.33	23	38.36	39.05	1	25,345	0.00%
2019/08/05	17	38.91	16	39.05	38.90	1	25,307	0.00%
2019/08/02	45	39.55	45	39.49	39.10	0	25,515	0.00%
2019/08/01	55	40.17	59	40.25	40.80	-4	25,667	-0.02%
2019/07/31	244	40.71	244	40.78	40.60	0	25,540	0.00%	大買/大賣/
2019/07/30	29	42.79	63	43.09	40.95	-34	25,754	-0.13%
2019/07/29	19	46.24	23	46.29	45.45	-4	25,319	-0.02%
2019/07/26	38	45.29	37	45.37	45.30	1	25,442	0.00%
2019/07/25	71	47.00	23	45.81	45.70	48	25,583	0.19%
2019/07/24	51	45.14	48	45.49	46.90	3	25,527	0.01%
2019/07/23	47	43.55	68	43.56	43.20	-21	24,542	-0.09%
2019/07/22	12	41.20	15	41.03	41.40	-3	23,868	-0.01%
2019/07/19	22	40.49	22	40.61	40.25	0	23,885	0.00%
2019/07/18	29	40.02	16	40.26	39.85	13	23,960	0.05%
2019/07/17	25	40.61	23	40.66	40.80	2	24,172	0.01%
2019/07/16	26	41.24	19	41.34	41.05	7	24,273	0.03%
2019/07/15	11	41.72	14	41.84	41.90	-3	25,003	-0.01%
2019/07/12	24	41.34	23	41.67	41.00	1	25,090	0.00%
2019/07/11	26	41.25	27	41.22	41.45	-1	25,498	0.00%
2019/07/10	161	40.78	160	40.52	40.80	1	25,661	0.00%	大買/大賣/
2019/07/09	41	39.62	20	39.58	39.90	21	26,240	0.08%
2019/07/08	10	39.84	8	39.93	40.20	2	26,796	0.01%
2019/07/05	76	40.74	74	41.10	40.55	2	26,878	0.01%
2019/07/04	12	41.07	12	41.23	41.15	0	26,671	0.00%
2019/07/03	18	41.75	17	41.96	41.00	1	26,902	0.00%
2019/07/02	24	42.64	23	42.85	42.80	1	26,904	0.00%
2019/07/01	2	41.30	17	41.64	42.25	-15	26,499	-0.06%
2019/06/28	2	38.55	2	38.78	38.45	0	26,440	0.00%
2019/06/27	29	38.57	27	38.64	38.50	2	26,382	0.01%
2019/06/26	44	37.05	32	38.23	38.95	12	26,184	0.05%
2019/06/25	72	39.17	71	38.95	38.10	1	25,692	0.00%
2019/06/24	10	37.87	10	38.03	38.90	0	25,466	0.00%
2019/06/21	24	38.94	24	38.88	38.00	0	25,449	0.00%
2019/06/20	54	38.49	55	38.53	39.00	-1	25,223	0.00%
2019/06/19	68	37.94	99	37.85	37.90	-31	25,180	-0.12%
2019/06/18	37	36.06	34	35.74	35.35	3	24,982	0.01%
2019/06/17	19	35.18	25	35.25	35.60	-6	24,647	-0.02%
2019/06/14	26	35.54	28	35.59	35.10	-2	24,735	-0.01%
2019/06/13	8	35.57	8	35.56	35.95	0	24,689	0.00%
2019/06/12	29	35.62	29	35.72	35.55	0	24,771	0.00%
2019/06/11	58	36.06	60	36.28	36.15	-2	24,897	-0.01%
2019/06/10	90	35.51	101	35.32	35.90	-11	24,438	-0.05%	大賣/
2019/06/06	11	32.35	12	32.34	32.80	-1	24,129	0.00%
2019/06/05	8	32.93	21	33.10	32.30	-13	24,125	-0.05%
2019/06/04	13	32.72	23	32.96	32.45	-10	24,182	-0.04%
2019/06/03	7	32.76	7	32.85	32.70	0	24,303	0.00%
2019/05/31	38	33.55	46	33.19	33.60	-8	24,420	-0.03%
2019/05/30	41	32.69	32	32.65	32.55	9	24,453	0.04%
2019/05/29	19	31.95	20	32.01	32.30	-1	24,765	0.00%
2019/05/28	42	32.98	60	33.01	32.60	-18	25,141	-0.07%
2019/05/27	154	31.92	171	32.02	32.50	-17	25,170	-0.07%	大買/大賣/
2019/05/24	102	33.58	90	33.46	32.20	12	25,386	0.05%	大買/
2019/05/23	79	32.86	95	32.98	32.95	-16	25,066	-0.06%
2019/05/22	53	34.69	51	34.86	34.25	2	24,779	0.01%
2019/05/21	105	35.09	73	35.28	35.60	32	24,518	0.13%	大買/
2019/05/20	100	35.21	102	35.22	34.35	-2	24,024	-0.01%	大賣/
2019/05/17	26	37.70	45	38.10	36.00	-19	23,691	-0.08%
2019/05/16	27	41.11	29	40.93	39.70	-2	23,149	-0.01%
2019/05/15	96	42.53	61	42.42	41.95	35	22,880	0.15%
2019/05/14	123	41.04	117	41.14	42.50	6	22,821	0.03%	大買/大賣/
2019/05/13	56	40.76	59	40.85	40.10	-3	22,711	-0.01%
2019/05/10	141	40.38	139	40.47	40.80	2	22,735	0.01%	大買/大賣/
2019/05/09	10	41.68	11	41.32	40.00	-1	22,433	0.00%
2019/05/08	49	43.01	47	43.10	42.65	2	21,888	0.01%
2019/05/07	99	44.85	64	44.65	42.85	35	21,520	0.16%
2019/05/06	139	43.66	134	43.93	44.40	5	20,771	0.02%	大買/大賣/
2019/05/03	110	44.14	152	43.98	44.05	-42	20,311	-0.21%	大買/大賣/
2019/05/02	77	42.76	94	42.83	42.85	-17	19,694	-0.09%
2019/04/30	98	41.78	61	41.64	42.80	37	19,425	0.19%
2019/04/29	21	39.72	19	39.63	40.00	2	18,879	0.01%
2019/04/26	39	39.85	38	39.98	39.80	1	18,621	0.01%
2019/04/25	70	40.36	70	40.49	41.20	0	18,384	0.00%
2019/04/24	87	41.14	87	41.25	40.70	0	18,213	0.00%
2019/04/23	47	40.72	126	40.58	40.30	-79	17,968	-0.44%	大賣/
2019/04/22	61	41.86	76	41.90	41.75	-15	17,814	-0.08%
2019/04/19	120	43.40	96	43.15	42.00	24	17,647	0.14%	大買/
2019/04/18	77	42.56	67	42.77	42.80	10	16,714	0.06%
2019/04/17	139	43.48	72	43.70	43.25	67	16,338	0.41%	大買/
2019/04/16	58	41.23	38	41.24	41.50	20	15,775	0.13%
2019/04/15	87	41.99	91	41.94	42.90	-4	15,316	-0.03%
2019/04/12	36	38.83	47	39.02	39.15	-11	14,558	-0.08%
2019/04/11	26	37.16	27	37.16	37.00	-1	13,796	-0.01%
2019/04/10	4	35.91	2	36.15	35.80	2	13,578	0.01%
2019/04/09	4	36.00	1	38.15	36.00	3	13,459	0.02%
2019/04/08	5	36.66	6	37.05	36.70	-1	13,052	-0.01%
2019/04/03	40	35.83	28	36.08	35.70	12	12,792	0.09%
2019/04/02	62	36.38	64	36.52	35.50	-2	12,819	-0.02%
2019/04/01	17	34.91	17	35.01	34.95	0	12,422	0.00%
2019/03/29	4	34.31	5	34.50	34.20	-1	12,350	-0.01%
2019/03/28	8	34.06	14	34.41	34.55	-6	12,263	-0.05%
2019/03/27	8	35.17	11	35.20	34.65	-3	12,117	-0.02%
2019/03/26	28	34.68	20	34.85	34.40	8	12,030	0.07%
2019/03/25	19	35.40	41	35.01	35.20	-22	11,929	-0.18%
2019/03/22	22	35.24	58	35.04	35.20	-36	11,773	-0.31%
2019/03/21	24	34.88	52	34.89	36.45	-28	11,187	-0.25%
2019/03/20	10	33.24	19	33.12	33.15	-9	10,221	-0.09%
2019/03/19	90	33.27	18	33.43	32.60	72	10,131	0.71%
2019/03/18	3	32.20	1	32.75	32.80	2	9,959	0.02%
2019/03/15	5	32.34	3	32.82	32.00	2	9,958	0.02%
2019/03/14	12	33.95	11	33.48	33.35	1	9,769	0.01%
2019/03/13	1	32.80	4	32.48	32.90	-3	9,497	-0.03%
2019/03/12	2	32.75	2	32.40	32.35	0	9,430	0.00%
2019/03/11	1	31.95	3	32.10	32.75	-2	9,247	-0.02%
2019/03/08	22	32.32	21	32.18	32.40	1	9,305	0.01%
2019/03/07	4	32.49	0	0.00	31.70	4	9,212	0.04%
2019/03/06	15	32.64	15	32.78	32.55	0	9,038	0.00%
2019/03/05	2	33.50	0	0.00	32.50	2	8,940	0.02%
2019/03/04	10	34.64	8	34.49	34.60	2	8,668	0.02%
2019/02/27	17	33.35	14	33.73	33.65	3	8,208	0.04%
2019/02/26	71	32.69	72	32.34	32.65	-1	7,623	-0.01%
2019/02/25	6	31.94	15	30.86	32.60	-9	7,160	-0.13%
2019/02/22	7	29.51	3	29.78	29.65	4	6,641	0.06%
2019/02/21	2	29.48	1	29.65	29.50	1	6,597	0.02%
2019/02/20	2	30.15	2	29.85	29.85	0	6,526	0.00%
2019/02/19	5	29.85	11	30.05	30.10	-6	6,514	-0.09%
2019/02/18	8	29.79	8	30.06	30.35	0	6,402	0.00%
2019/02/15	5	28.95	15	29.15	28.95	-10	6,161	-0.16%
2019/02/14	2	28.88	2	28.95	28.70	0	6,005	0.00%
2019/02/13	13	28.90	8	28.92	29.10	5	5,835	0.09%
2019/02/12	13	27.75	12	27.61	27.70	1	5,516	0.02%
2019/02/11	8	26.33	24	26.04	26.95	-16	5,120	-0.31%
2019/01/30	16	25.22	2	25.05	25.05	14	4,825	0.29%
2019/01/25	1	25.50	0	0.00	25.05	1	4,631	0.02%
2019/01/22	6	25.54	6	26.03	25.20	0	4,570	0.00%
2019/01/21	1	26.10	1	25.95	26.10	0	4,428	0.00%
2019/01/17	5	25.60	0	0.00	25.50	5	4,385	0.11%
2019/01/16	1	25.50	3	25.55	25.55	-2	4,362	-0.05%
2019/01/15	6	25.83	4	25.86	25.70	2	4,331	0.05%
2019/01/14	11	26.98	15	26.94	26.20	-4	4,274	-0.09%
2019/01/11	7	25.84	12	26.10	26.40	-5	4,041	-0.12%
2019/01/10	2	25.85	2	25.75	25.75	0	3,931	0.00%
2019/01/09	31	25.49	30	25.45	25.60	1	3,900	0.03%
2019/01/08	25	25.69	26	25.72	25.75	-1	3,825	-0.03%
2019/01/04	0	0.00	1	24.20	24.20	-1	3,713	-0.03%
2019/01/03	1	24.95	0	0.00	24.95	1	3,699	0.03%
2019/01/02	4	25.60	2	25.65	25.65	2	3,744	0.05%
2018/12/27	0	0.00	1	24.75	24.75	-1	3,635	-0.03%
2018/12/26	4	25.85	0	0.00	24.65	4	3,569	0.11%
2018/12/25	8	26.29	10	25.25	25.50	-2	3,481	-0.06%
2018/12/24	23	26.14	25	26.15	26.30	-2	3,306	-0.06%
2018/12/22	0	0.00	1	25.15	25.15	-1	3,061	-0.03%
2018/12/20	1	23.45	1	23.65	23.45	0	3,039	0.00%
2018/12/19	2	24.70	2	24.20	24.25	0	3,053	0.00%
2018/12/18	1	24.40	4	24.26	24.30	-3	3,002	-0.10%
2018/12/17	6	25.18	0	0.00	24.75	6	2,934	0.20%
2018/12/14	3	25.03	1	24.80	25.10	2	2,794	0.07%
2018/12/13	3	24.60	3	24.30	24.20	0	2,719	0.00%
2018/12/10	8	24.27	5	24.44	24.55	3	2,628	0.11%
2018/12/07	16	24.39	16	24.37	24.40	0	2,518	0.00%
2018/12/03	3	24.83	3	25.00	24.90	0	2,341	0.00%
2018/11/30	0	0.00	1	23.15	23.25	-1	2,190	-0.05%
2018/11/29	0	0.00	2	22.75	22.65	-2	2,087	-0.10%
2018/11/28	5	22.47	5	22.64	22.50	0	2,059	0.00%
2018/11/27	0	0.00	1	21.85	22.05	-1	2,185	-0.05%
2018/11/26	1	21.50	1	21.70	21.50	0	2,336	0.00%
2018/11/22	1	21.95	2	22.05	21.60	-1	2,481	-0.04%
2018/11/21	2	21.73	0	0.00	21.85	2	2,486	0.08%
2018/11/20	3	22.10	4	22.30	22.00	-1	2,474	-0.04%
2018/11/19	0	0.00	1	22.80	22.80	-1	2,428	-0.04%
2018/11/16	5	21.77	2	21.43	21.90	3	2,370	0.13%
2018/11/13	1	20.70	4	20.75	20.80	-3	2,259	-0.13%
2018/11/02	1	21.85	1	21.70	21.40	0	2,549	0.00%
2018/11/01	1	21.40	1	21.35	21.55	0	2,552	0.00%
2018/10/31	0	0.00	1	20.95	21.20	-1	2,543	-0.04%
2018/10/30	2	20.83	1	20.90	20.60	1	2,544	0.04%
2018/10/29	1	20.50	1	20.15	20.45	0	2,508	0.00%
2018/10/26	0	0.00	1	20.35	20.25	-1	2,516	-0.04%
2018/10/17	2	22.40	0	0.00	22.35	2	2,703	0.07%
2018/10/09	6	25.58	1	25.00	25.45	5	2,708	0.18%
2018/10/05	32	26.55	20	26.85	26.50	12	2,617	0.46%
2018/10/01	0	0.00	1	27.90	28.05	-1	2,591	-0.04%
2018/09/14	0	0.00	1	28.50	28.40	-1	2,452	-0.04%
2018/09/11	0	0.00	4	27.55	27.60	-4	2,653	-0.15%
2018/09/05	10	28.75	0	0.00	28.60	10	2,744	0.36%
2018/09/03	22	29.50	21	29.21	28.60	1	2,875	0.03%
2018/08/31	2	28.83	2	28.80	29.25	0	2,797	0.00%
2018/08/29	27	28.45	38	28.44	28.40	-11	2,701	-0.41%
2018/08/28	1	28.00	1	28.00	28.00	0	2,668	0.00%
2018/08/23	0	0.00	3	27.07	27.05	-3	3,150	-0.10%
2018/08/20	0	0.00	2	26.80	26.90	-2	3,207	-0.06%
2018/08/17	11	27.56	11	27.65	27.45	0	3,245	0.00%
2018/08/16	0	0.00	6	26.75	27.10	-6	3,218	-0.19%
2018/08/14	2	27.55	0	0.00	27.55	2	3,246	0.06%
2018/08/13	36	27.58	39	27.95	27.70	-3	3,268	-0.09%
2018/08/10	11	29.01	11	29.10	29.15	0	3,206	0.00%
2018/08/09	1	28.80	0	0.00	28.80	1	3,120	0.03%
2018/08/08	2	29.10	1	29.20	29.15	1	3,105	0.03%
2018/08/06	11	28.89	11	29.00	28.95	0	3,107	0.00%
2018/08/03	0	0.00	1	28.70	28.70	-1	3,124	-0.03%
2018/08/01	11	29.47	11	29.53	29.30	0	3,200	0.00%
2018/07/26	0	0.00	1	28.70	28.80	-1	3,088	-0.03%
2018/07/20	2	27.85	0	0.00	27.60	2	3,053	0.07%
2018/07/19	0	0.00	10	27.85	27.75	-10	3,056	-0.33%
2018/07/18	30	28.37	20	28.30	28.25	10	3,068	0.33%
2018/07/05	1	27.40	0	0.00	27.40	1	2,965	0.03%
2018/07/03	1	28.50	0	0.00	27.60	1	2,968	0.03%
2018/06/27	0	0.00	1	28.55	28.65	-1	3,023	-0.03%
2018/06/25	1	29.70	0	0.00	29.50	1	2,989	0.03%
2018/06/21	0	0.00	1	30.20	30.35	-1	2,983	-0.03%
2018/06/20	3	30.37	8	30.49	29.60	-5	2,984	-0.17%
2018/06/19	1	30.05	0	0.00	30.20	1	2,875	0.03%
2018/06/15	0	0.00	4	30.73	30.65	-4	2,881	-0.14%
2018/06/14	0	0.00	2	30.70	30.60	-2	2,873	-0.07%
2018/06/13	4	31.20	1	31.20	30.50	3	2,885	0.10%
2018/06/12	31	31.59	21	31.32	31.35	10	2,876	0.35%
2018/06/11	1	31.15	1	31.45	31.20	0	2,812	0.00%
2018/06/08	35	31.96	22	32.09	31.65	13	2,811	0.46%
2018/06/04	4	32.04	5	31.89	31.65	-1	2,549	-0.04%
2018/06/01	1	30.20	2	29.93	30.30	-1	2,257	-0.04%
2018/05/30	1	28.45	0	0.00	28.90	1	2,151	0.05%
2018/05/25	10	29.60	10	29.80	29.50	0	2,242	0.00%
2018/05/21	0	0.00	2	28.63	29.15	-2	2,324	-0.09%
2018/05/17	1	28.15	0	0.00	28.20	1	2,331	0.04%
2018/05/10	22	28.50	22	28.58	28.50	0	2,502	0.00%
2018/05/08	1	28.35	3	28.35	28.20	-2	2,506	-0.08%
2018/05/07	1	28.00	0	0.00	28.00	1	2,537	0.04%
2018/04/30	0	0.00	4	26.95	27.05	-4	2,888	-0.14%
2018/04/27	3	26.25	3	26.40	26.20	0	2,909	0.00%
2018/04/26	5	26.80	1	26.10	26.10	4	2,923	0.14%
2018/04/25	0	0.00	1	26.55	26.80	-1	2,926	-0.03%
2018/04/24	1	26.25	0	0.00	26.25	1	2,944	0.03%
2018/04/17	0	0.00	10	28.05	27.70	-10	3,112	-0.32%
2018/04/03	0	0.00	2	29.00	29.00	-2	3,846	-0.05%
2018/03/31	1	29.55	0	0.00	29.60	1	4,185	0.02%
2018/03/30	0	0.00	1	29.60	29.90	-1	4,279	-0.02%
2018/03/27	0	0.00	2	29.45	29.45	-2	4,517	-0.04%
2018/03/26	0	0.00	1	29.05	29.10	-1	4,586	-0.02%
2018/03/23	10	29.05	0	0.00	29.00	10	4,671	0.21%
2018/03/22	2	31.00	2	30.98	30.30	0	4,828	0.00%
2018/03/21	1	30.70	0	0.00	30.50	1	4,818	0.02%
2018/03/14	0	0.00	1	30.80	30.70	-1	5,500	-0.02%
2018/03/13	0	0.00	1	30.30	30.20	-1	5,568	-0.02%
2018/03/09	0	0.00	3	30.00	29.80	-3	5,995	-0.05%
2018/03/06	0	0.00	1	29.90	29.90	-1	7,139	-0.01%
2018/03/05	4	30.00	1	29.95	29.50	3	7,613	0.04%
2018/03/02	1	29.65	0	0.00	29.70	1	8,532	0.01%
2018/03/01	0	0.00	1	30.05	30.05	-1	9,335	-0.01%
2018/02/27	3	29.92	1	30.05	29.55	2	9,780	0.02%
2018/02/26	1	29.30	1	29.20	29.25	0	10,582	0.00%
2018/02/23	5	29.77	2	29.78	29.70	3	11,142	0.03%
2018/02/12	0	0.00	2	26.90	26.90	-2	11,121	-0.02%
2018/02/05	0	0.00	3	29.45	29.85	-3	11,112	-0.03%
2018/01/31	10	30.68	10	30.85	30.95	0	11,212	0.00%
2018/01/26	1	31.70	1	32.05	31.60	0	11,299	0.00%
2018/01/25	0	0.00	1	31.00	31.00	-1	11,107	-0.01%
2018/01/15	0	0.00	1	31.15	31.00	-1	11,592	-0.01%
2018/01/11	1	30.15	1	29.75	29.90	0	11,760	0.00%
2018/01/10	2	30.33	1	30.85	30.20	1	11,766	0.01%
2018/01/09	0	0.00	1	31.40	31.30	-1	11,798	-0.01%
2018/01/08	4	31.93	0	0.00	31.00	4	11,802	0.03%
2018/01/05	0	0.00	1	32.50	32.30	-1	11,729	-0.01%
2018/01/04	4	32.18	1	32.50	32.20	3	11,692	0.03%
2018/01/03	4	33.46	4	33.46	32.55	0	11,661	0.00%
2018/01/02	1	32.90	5	32.90	33.50	-4	11,490	-0.03%