奇鋐 (3017)-第一金-台中券商分點個股進出

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
680
漲跌
▲42
漲幅
+6.58%
成交量
25,241張
產業
上市電腦週邊類股
1328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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	14	664.50	13	664.31	680.00	1	16,936	0.01%
2024/04/17	4.2	633.43	5	627.60	638.00	-0.8	16,835	0.00%
2024/04/16	4	602.00	6.4	608.09	606.00	-2.4	16,828	-0.01%
2024/04/15	5	625.00	7.5	625.67	616.00	-2.5	16,832	-0.01%
2024/04/12	10	618.00	12.1	612.25	628.00	-2.1	16,897	-0.01%
2024/04/11	4	586.50	3	588.33	584.00	1	16,653	0.01%
2024/04/10	0.1	566.00	1	566.00	555.00	-1	16,608	-0.01%
2024/04/09	17.1	570.04	8.1	576.80	577.00	9	16,586	0.05%
2024/04/08	9	576.45	8.1	579.39	570.00	1	16,528	0.01%
2024/04/03	8	550.63	7	550.00	546.00	1	16,589	0.01%
2024/04/02	8.2	548.94	7	537.14	533.00	1.2	16,497	0.01%
2024/04/01	5	560.60	2	557.00	554.00	3	16,476	0.02%
2024/03/29	6.1	553.39	6	548.35	546.00	0	16,382	0.00%
2024/03/28	9	534.56	7	536.43	542.00	2	16,272	0.01%
2024/03/27	6.2	541.92	5	534.00	534.00	1.2	16,176	0.01%
2024/03/26	2.1	553.64	3	548.33	541.00	-0.9	16,093	-0.01%
2024/03/25	2	590.87	2	584.50	583.00	0	15,929	0.00%
2024/03/22	3	587.33	4	586.25	589.00	-1	15,868	-0.01%
2024/03/21	10.5	587.10	9	588.22	585.00	1.5	15,767	0.01%
2024/03/20	14	571.22	16	573.38	567.00	-2	15,677	-0.01%
2024/03/19	8	594.59	5	594.40	569.00	3	15,465	0.02%
2024/03/18	9	614.33	8	615.75	623.00	1	15,226	0.01%
2024/03/15	7	573.29	18.4	585.80	599.00	-11.4	15,013	-0.08%
2024/03/14	17.2	566.11	3.2	559.22	556.00	14.1	14,674	0.10%
2024/03/13	22.2	649.04	23.2	631.58	617.00	-1.1	14,414	-0.01%
2024/03/12	20	619.15	22.1	625.06	643.00	-2.1	13,964	-0.02%
2024/03/11	9.5	601.99	7	600.86	585.00	2.5	13,651	0.02%
2024/03/08	16	598.00	14	589.79	574.00	2	13,426	0.01%
2024/03/07	26	610.53	20	609.15	599.00	6	13,269	0.05%
2024/03/06	13	612.39	19.5	616.63	630.00	-6.5	12,946	-0.05%
2024/03/05	15.5	570.17	19	573.90	585.00	-3.5	12,713	-0.03%
2024/03/04	7	555.57	8	558.01	554.00	-1	12,560	-0.01%
2024/03/01	15	541.20	16	545.44	539.00	-1	12,472	-0.01%
2024/02/29	34	525.38	35.3	527.44	532.00	-1.3	12,399	-0.01%
2024/02/27	19	510.05	21	510.86	508.00	-2	12,167	-0.02%
2024/02/26	4	492.00	6	495.50	500.00	-2	12,143	-0.02%
2024/02/23	8	510.69	6	499.67	498.50	2	12,107	0.02%
2024/02/22	4	518.25	5.8	525.17	520.00	-1.8	12,045	-0.01%
2024/02/21	0	0.00	17	493.03	495.00	-17	12,019	-0.14%
2024/02/20	24.1	481.22	6	480.67	483.00	18.1	11,975	0.15%
2024/02/19	21.5	511.17	22	492.09	486.00	-0.6	11,954	0.00%
2024/02/16	11.3	522.32	10	509.90	510.00	1.3	12,023	0.01%
2024/02/15	4	524.25	23	526.26	534.00	-19	12,017	-0.16%
2024/02/05	29	483.79	12	485.92	485.50	17	11,947	0.14%
2024/02/02	13	477.92	13	474.96	478.00	0	11,799	0.00%
2024/02/01	30	448.97	29.1	449.74	457.50	0.9	11,601	0.01%
2024/01/31	10	420.80	7	424.43	425.50	3	11,272	0.03%
2024/01/30	9	413.72	14.4	420.41	429.50	-5.4	11,110	-0.05%
2024/01/29	3	388.00	3	389.17	390.50	0	10,854	0.00%
2024/01/26	5	385.40	2.1	382.74	386.00	2.9	10,868	0.03%
2024/01/25	7	393.43	10.1	388.59	389.50	-3.1	10,898	-0.03%
2024/01/24	3	384.50	8	388.88	387.50	-5	10,774	-0.05%
2024/01/23	4	380.63	2	382.75	386.50	2	10,805	0.02%
2024/01/22	13	365.54	28	368.89	380.50	-15	10,603	-0.14%
2024/01/19	5.1	343.99	0	0.00	346.00	5.1	10,366	0.05%
2024/01/18	6	338.17	1	351.50	334.50	5	10,347	0.05%
2024/01/17	3	350.33	3	351.17	343.50	0	10,285	0.00%
2024/01/16	8	341.88	13	337.42	343.00	-5	10,244	-0.05%
2024/01/15	13	342.08	5	335.00	334.00	8	10,224	0.08%
2024/01/12	4.1	352.78	6	350.67	350.00	-1.9	10,164	-0.02%
2024/01/11	2	335.75	19.5	341.33	346.50	-17.5	9,909	-0.18%
2024/01/10	2	322.25	4.2	324.60	329.00	-2.2	9,844	-0.02%
2024/01/09	1	315.50	8	313.31	315.00	-7	9,708	-0.07%
2024/01/08	20.7	308.98	4.2	304.64	301.50	16.5	9,633	0.17%
2024/01/05	3	319.50	5	322.10	323.50	-2	9,475	-0.02%
2024/01/04	3	318.67	1.3	317.58	319.00	1.7	9,564	0.02%
2024/01/03	9	329.00	7	327.71	329.00	2	9,628	0.02%
2024/01/02	9	332.78	17	330.65	329.50	-8	9,615	-0.08%
2023/12/29	19.2	333.36	19	331.90	336.50	0.2	9,631	0.00%
2023/12/28	2.3	324.20	6	322.75	318.00	-3.7	9,477	-0.04%
2023/12/27	2	323.75	39.1	314.51	324.50	-37.1	9,478	-0.39%
2023/12/26	0	0.00	35	311.56	311.00	-35	9,542	-0.37%
2023/12/25	0	0.00	2	311.00	309.50	-2	9,822	-0.02%
2023/12/22	6	306.58	3	306.17	307.00	3	9,954	0.03%
2023/12/21	4.2	296.79	3	297.00	301.50	1.2	10,189	0.01%
2023/12/20	2.1	302.76	3	301.83	299.50	-0.9	10,278	-0.01%
2023/12/19	1.2	300.00	0	0.00	302.50	1.2	10,483	0.01%
2023/12/18	1	298.50	2	295.25	299.50	-1	10,603	-0.01%
2023/12/15	2	307.23	4	305.25	298.00	-2	10,803	-0.02%
2023/12/14	1	309.00	2	307.75	306.00	-1	10,986	-0.01%
2023/12/13	1	307.00	1	302.00	300.50	0	11,067	0.00%
2023/12/12	0	0.00	0.2	310.00	306.50	-0.2	11,063	0.00%
2023/12/11	2	308.00	1	309.00	308.00	1	11,153	0.01%
2023/12/08	0	0.00	5.2	306.52	304.50	-5.2	11,191	-0.05%
2023/12/07	0.2	302.00	2.2	301.68	301.50	-2	11,204	-0.02%
2023/12/06	4.1	298.23	19	298.24	296.50	-14.9	11,269	-0.13%
2023/12/05	24.1	282.74	11	283.27	286.00	13.1	11,267	0.12%
2023/12/04	22	295.32	4.1	293.53	290.50	17.9	11,225	0.16%
2023/12/01	1	304.50	1	302.50	302.50	0	11,216	0.00%
2023/11/30	5.2	306.10	1	309.50	308.00	4.2	11,223	0.04%
2023/11/29	2	304.51	0	0.00	301.00	2	11,179	0.02%
2023/11/28	6	299.50	1	300.00	300.50	5	11,199	0.04%
2023/11/27	21.3	305.27	5.3	306.42	298.00	16	11,295	0.14%
2023/11/21	1.3	327.79	2.1	331.96	327.00	-0.7	11,394	-0.01%
2023/11/20	23	323.00	27	327.72	329.50	-4	11,601	-0.03%
2023/11/17	2	321.00	1	317.00	318.00	1	11,533	0.01%
2023/11/16	1.1	315.27	0	0.00	316.00	1.1	11,591	0.01%
2023/11/15	4	327.23	12.7	320.91	313.50	-8.7	11,587	-0.08%
2023/11/14	4	327.38	9	326.67	325.00	-5	11,556	-0.04%
2023/11/13	3	314.17	2	316.00	318.50	1	11,586	0.01%
2023/11/10	1	314.50	1	315.50	314.50	0	11,647	0.00%
2023/11/09	1	317.00	2	317.75	316.50	-1	11,745	-0.01%
2023/11/08	11.3	318.53	12	318.17	313.00	-0.7	11,836	-0.01%
2023/11/07	1	310.00	2	311.00	311.00	-1	11,949	-0.01%
2023/11/06	1	314.00	7	313.07	315.00	-6	12,182	-0.05%
2023/11/03	1	300.50	1	299.50	297.00	0	12,505	0.00%
2023/11/02	1	295.50	2	298.00	299.50	-1	12,747	-0.01%
2023/11/01	1.2	283.92	0	0.00	285.50	1.2	13,055	0.01%
2023/10/31	3.1	291.56	1	286.50	283.50	2.1	13,293	0.02%
2023/10/30	3	304.33	4	300.63	298.50	-1	13,521	-0.01%
2023/10/27	7.1	298.90	3	302.17	296.50	4.1	13,680	0.03%
2023/10/26	5.1	306.20	4	305.50	301.50	1.1	13,925	0.01%
2023/10/25	14	319.21	11	315.27	313.00	3	14,064	0.02%
2023/10/24	15.1	302.00	31.1	311.50	318.00	-16	14,224	-0.11%
2023/10/23	26	303.90	15.2	300.85	297.00	10.8	14,195	0.08%
2023/10/20	5.3	304.86	9	303.67	308.50	-3.7	14,432	-0.03%
2023/10/19	3.2	296.41	12	298.17	299.00	-8.8	14,621	-0.06%
2023/10/18	24.4	298.53	5	294.00	294.00	19.4	14,918	0.13%
2023/10/17	3	328.67	2	321.00	319.50	1	15,011	0.01%
2023/10/16	27.2	325.92	13	325.00	325.50	14.2	15,049	0.09%
2023/10/13	1	344.44	1	332.50	337.00	0	15,194	0.00%
2023/10/12	4	345.13	3	342.17	342.00	1	15,286	0.01%
2023/10/11	2.1	342.83	1	337.54	336.50	1.1	15,413	0.01%
2023/10/06	2	348.25	3	349.50	348.50	-1	15,690	-0.01%
2023/10/05	3	349.50	3	349.33	344.00	0	15,923	0.00%
2023/10/04	5.2	337.40	6.1	341.35	345.00	-0.8	15,976	-0.01%
2023/10/03	2.5	345.87	0.3	340.50	340.00	2.2	15,965	0.01%
2023/10/02	8.2	345.88	7.1	346.98	342.50	1.1	16,091	0.01%
2023/09/28	8	335.44	29.1	337.11	341.00	-21.1	16,017	-0.13%
2023/09/27	3	318.00	2	311.75	321.00	1	15,898	0.01%
2023/09/26	2	316.25	21	308.55	313.50	-19	15,995	-0.12%
2023/09/25	4	299.75	23	301.24	297.00	-19	16,091	-0.12%
2023/09/22	36.1	297.96	16	292.72	297.50	20.1	16,369	0.12%
2023/09/21	6	273.83	3	278.50	280.00	3	16,169	0.02%
2023/09/20	15	280.99	22	287.25	281.00	-7	16,119	-0.04%
2023/09/19	22	283.18	3	281.18	278.00	19	16,033	0.12%
2023/09/18	13	297.08	4	298.63	293.50	9	15,942	0.06%
2023/09/15	17	317.74	18	318.39	320.00	-1	15,953	-0.01%
2023/09/14	9	316.67	21	315.07	318.00	-12	16,122	-0.07%
2023/09/13	7	304.57	5	303.00	304.00	2	16,333	0.01%
2023/09/12	9	306.39	3	305.52	306.00	6	16,622	0.04%
2023/09/11	33.1	319.84	14	310.43	311.50	19.1	16,910	0.11%
2023/09/08	10.3	340.64	7	343.14	337.00	3.3	16,934	0.02%
2023/09/07	2	343.50	2	334.75	342.00	0	17,183	0.00%
2023/09/06	3.1	339.90	3.1	343.82	343.50	0	17,207	0.00%
2023/09/05	10	326.95	2	330.00	330.50	8	17,309	0.05%
2023/09/04	0	329.00	12	328.67	328.50	-12	17,401	-0.07%
2023/09/01	39	331.78	7.1	330.51	329.00	31.9	17,523	0.18%
2023/08/31	4.2	332.05	2	331.50	334.50	2.2	17,651	0.01%
2023/08/30	7.1	338.31	4.1	342.31	335.50	3	17,734	0.02%
2023/08/29	5.1	338.86	5	343.50	335.00	0.1	17,933	0.00%
2023/08/28	18.1	345.63	1	343.00	338.50	17.1	18,015	0.09%
2023/08/25	20.1	357.85	20	362.48	354.00	0.1	18,063	0.00%
2023/08/24	24	382.04	28.6	382.33	387.00	-4.6	17,950	-0.03%
2023/08/23	9	359.17	7	363.21	356.00	2	17,909	0.01%
2023/08/22	0	0.00	11	363.58	350.50	-11	18,218	-0.06%
2023/08/21	26	354.12	8	352.13	353.50	18	18,518	0.10%
2023/08/18	6.1	364.85	20.1	363.03	352.00	-14.1	18,472	-0.08%
2023/08/17	35.2	359.26	44.1	356.36	363.00	-8.9	18,342	-0.05%
2023/08/16	9.6	345.89	34	345.34	350.00	-24.4	18,270	-0.13%
2023/08/15	32.1	341.93	8	339.81	343.50	24.1	18,323	0.13%
2023/08/14	0	317.00	0	317.00	319.00	0	18,425	0.00%
2023/08/11	19	318.05	29	318.90	321.00	-10	18,409	-0.05%
2023/08/10	15.1	325.43	13	326.92	314.50	2.1	18,368	0.01%
2023/08/09	49.1	361.96	49.3	366.66	349.00	-0.3	18,241	0.00%
2023/08/08	59	356.08	50.3	357.42	358.00	8.7	17,976	0.05%
2023/08/07	58	352.34	60	353.08	349.50	-2	17,883	-0.01%
2023/08/04	24	334.52	24	335.79	338.00	0	17,657	0.00%
2023/08/02	32.4	322.79	25	316.82	315.50	7.4	17,537	0.04%
2023/08/01	3	326.50	2	327.75	328.00	1	17,424	0.01%
2023/07/31	54.2	356.31	79	356.32	322.00	-24.8	17,773	-0.14%
2023/07/28	77	348.48	52	347.49	352.00	25	17,986	0.14%
2023/07/27	65	356.92	43	357.52	340.00	22	17,903	0.12%
2023/07/26	9	344.44	8	343.63	343.50	1	17,910	0.01%
2023/07/25	71	358.46	79	355.69	340.50	-8	17,963	-0.04%
2023/07/24	60	350.96	65.1	349.88	344.00	-5.1	17,926	-0.03%
2023/07/21	123.1	321.11	131	322.68	339.00	-7.9	17,679	-0.04%	大買/大賣/
2023/07/20	50	307.47	44	309.06	308.50	6	17,321	0.03%
2023/07/19	1	294.00	0	0.00	291.50	1	17,096	0.01%
2023/07/18	32	289.72	57.1	291.07	293.00	-25.1	17,121	-0.15%
2023/07/17	17	286.00	3	286.83	285.00	14	17,009	0.08%
2023/07/14	16	297.75	16.2	291.32	293.50	-0.2	16,859	0.00%
2023/07/13	56.2	303.25	46.2	303.94	288.00	10	16,774	0.06%
2023/07/12	34	291.32	36	290.38	287.50	-2	16,420	-0.01%
2023/07/11	34	282.37	22.5	282.36	283.50	11.5	16,252	0.07%
2023/07/10	20	276.53	55	275.36	273.00	-35	16,127	-0.22%
2023/07/07	36.5	276.01	12	274.04	270.00	24.5	16,187	0.15%
2023/07/06	12.1	273.04	7	274.93	273.50	5.1	16,032	0.03%
2023/07/05	9.1	283.60	7.5	281.60	280.50	1.6	15,958	0.01%
2023/07/04	29.1	290.87	30	293.38	292.00	-0.9	15,805	-0.01%
2023/07/03	17.1	289.04	17	288.79	293.00	0.1	15,627	0.00%
2023/06/30	21	265.07	22.1	267.35	271.00	-1.1	15,257	-0.01%
2023/06/29	2.5	245.70	3	245.50	246.50	-0.5	14,969	0.00%
2023/06/28	4	242.63	11	242.91	241.50	-7	15,263	-0.05%
2023/06/27	2.1	241.48	2	243.00	235.00	0.1	15,506	0.00%
2023/06/26	4	246.63	4	245.38	250.00	0	15,806	0.00%
2023/06/21	7	250.71	4	252.61	249.50	3	15,760	0.02%
2023/06/20	14	252.64	12.1	253.50	252.00	1.9	16,021	0.01%
2023/06/19	7.1	252.50	12.5	250.36	254.50	-5.4	16,419	-0.03%
2023/06/16	28.5	242.13	39	241.99	247.00	-10.5	16,302	-0.06%
2023/06/15	30	230.82	19	232.61	237.00	11	16,089	0.07%
2023/06/14	7	221.57	13.5	221.19	224.00	-6.5	15,750	-0.04%
2023/06/13	33	217.36	23	218.13	219.50	10	15,654	0.06%
2023/06/12	4	206.50	2	206.50	205.50	2	15,370	0.01%
2023/06/09	5.5	208.48	6	209.42	209.50	-0.5	15,293	0.00%
2023/06/08	1	201.50	12	200.71	200.50	-11	15,073	-0.07%
2023/06/07	13	204.88	23	207.30	208.00	-10	14,973	-0.07%
2023/06/06	16	204.31	7	203.43	203.50	9	14,812	0.06%
2023/06/05	11	195.73	10	200.00	200.00	1	14,614	0.01%
2023/06/02	11	203.59	4.1	206.15	202.00	6.9	14,364	0.05%
2023/06/01	5	203.50	7	203.36	207.00	-2	14,049	-0.01%
2023/05/31	6.1	199.71	1	196.50	197.50	5.1	13,851	0.04%
2023/05/30	4	202.38	1	202.00	201.50	3	13,707	0.02%
2023/05/29	8	208.63	6	209.75	206.00	2	13,717	0.01%
2023/05/26	19	203.63	21	203.60	208.00	-2	13,795	-0.01%
2023/05/25	12	196.13	12	198.46	197.50	0	13,401	0.00%
2023/05/24	0	0.00	1	185.50	187.00	-1	12,993	-0.01%
2023/05/23	3	183.50	0	0.00	182.50	3	12,930	0.02%
2023/05/22	3	181.50	0	0.00	182.50	3	12,861	0.02%
2023/05/19	2	185.00	3	184.83	184.00	-1	12,758	-0.01%
2023/05/18	22	184.18	17.2	184.45	186.00	4.8	12,576	0.04%
2023/05/17	9	179.78	2	178.25	178.00	7	12,319	0.06%
2023/05/16	8	176.06	11	175.68	175.50	-3	12,170	-0.02%
2023/05/15	7	173.21	0	0.00	171.00	7	11,977	0.06%
2023/05/12	2	177.00	11	175.32	177.50	-9	11,896	-0.08%
2023/05/11	5	178.10	6	179.17	174.50	-1	11,760	-0.01%
2023/05/10	6	178.17	11	177.55	178.50	-5	11,609	-0.04%
2023/05/09	4	182.00	14	180.96	183.00	-10	11,432	-0.09%
2023/05/08	1.2	181.67	1	183.00	181.50	0.2	11,312	0.00%
2023/05/05	2	179.00	1.1	180.61	181.00	0.9	11,073	0.01%
2023/05/04	4	173.50	4.1	174.52	175.50	-0.1	10,617	0.00%
2023/05/03	8	164.25	10	166.05	163.00	-2	10,134	-0.02%
2023/05/02	2	166.00	4	164.63	166.00	-2	10,026	-0.02%
2023/04/28	6	154.58	3	156.83	157.50	3	9,717	0.03%
2023/04/27	16	150.63	17.1	151.84	153.50	-1.1	9,459	-0.01%
2023/04/26	2	143.75	1	144.00	146.00	1	9,136	0.01%
2023/04/25	0	0.00	0.1	139.50	141.50	-0.1	9,007	0.00%
2023/04/24	3	146.00	1	144.00	144.00	2	8,916	0.02%
2023/04/21	2	144.50	3	142.51	143.00	-1	8,814	-0.01%
2023/04/20	0	0.00	1	146.00	147.50	-1	8,651	-0.01%
2023/04/19	0	0.00	1	151.00	151.00	-1	8,530	-0.01%
2023/04/18	4	156.75	6	156.92	152.50	-2	8,516	-0.02%
2023/04/17	7	157.21	5	156.40	156.00	2	8,347	0.02%
2023/04/14	3	154.00	2	153.00	153.00	1	8,208	0.01%
2023/04/13	2	150.00	4	150.00	149.50	-2	8,043	-0.02%
2023/04/12	1	154.00	0	0.00	154.50	1	7,957	0.01%
2023/04/11	2	147.00	7	150.14	149.50	-5	7,732	-0.06%
2023/04/10	12	148.79	2	148.50	148.50	10	7,604	0.13%
2023/04/07	0	0.00	6	143.92	144.50	-6	7,470	-0.08%
2023/04/06	2	141.50	1	143.50	142.00	1	7,388	0.01%
2023/03/31	2	141.00	0	0.00	141.00	2	7,282	0.03%
2023/03/30	4	142.88	3	141.50	142.00	1	7,269	0.01%
2023/03/29	6	143.75	14	144.89	142.50	-8	7,205	-0.11%
2023/03/28	10	141.00	3	142.33	142.00	7	6,912	0.10%
2023/03/27	22	148.77	8	146.81	148.50	14	6,662	0.21%
2023/03/24	3	139.33	3.2	140.22	142.50	-0.2	6,298	0.00%
2023/03/23	23.2	139.72	45.1	139.06	138.50	-21.9	6,175	-0.35%
2023/03/22	26	136.04	31.1	131.42	136.50	-5.1	5,757	-0.09%
2023/03/21	22	125.16	15	122.93	126.50	7	5,149	0.14%
2023/03/20	13	121.04	4	119.63	119.00	9	4,971	0.18%
2023/03/17	3	115.83	3	116.67	115.50	0	4,812	0.00%
2023/03/16	11	116.05	0	0.00	115.00	11	4,838	0.23%
2023/03/15	0	0.00	5	115.00	114.50	-5	5,047	-0.10%
2023/03/14	6	111.67	0	0.00	109.50	6	5,272	0.11%
2023/03/07	0	0.00	1	117.50	118.00	-1	5,778	-0.02%
2023/03/03	1	121.00	1	119.50	118.50	0	5,809	0.00%
2023/02/24	2	122.50	3	122.67	120.50	-1	6,042	-0.02%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	112.00	1	113.50	115.00	0	5,678	0.00%
2023/02/21	1	113.50	0	0.00	115.00	1	5,652	0.02%
2023/02/20	0	0.00	0.5	114.00	114.50	-0.5	5,686	-0.01%
2023/02/17	1	115.50	0	0.00	114.50	1	5,774	0.02%
2023/02/15	0	0.00	3	115.50	115.00	-3	5,991	-0.05%
2023/02/14	4	116.25	0	0.00	115.50	4	5,955	0.07%
2023/02/13	2	115.50	3	116.83	117.50	-1	5,961	-0.02%
2023/02/10	0	0.00	1	117.50	115.50	-1	5,934	-0.02%
2023/02/09	1	117.00	1	116.50	116.00	0	5,894	0.00%
2023/02/08	2.5	115.20	5	114.60	115.00	-2.5	5,839	-0.04%
2023/02/07	2	110.50	0	0.00	110.50	2	5,763	0.03%
2023/02/06	1	108.00	0	0.00	111.50	1	5,778	0.02%
2023/02/03	2	112.00	1	113.50	112.00	1	5,698	0.02%
2023/02/01	3	105.00	3	106.67	107.50	0	5,661	0.00%
2023/01/13	0	0.00	1	107.00	107.00	-1	5,815	-0.02%
2023/01/09	1	110.00	1	109.50	110.50	0	6,199	0.00%
2023/01/06	0	0.00	1	107.00	107.50	-1	6,241	-0.02%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2022/12/26	1	111.00	1	110.50	111.50	0	7,356	0.00%
2022/12/20	1	113.00	2	112.25	111.50	-1	7,465	-0.01%
2022/12/19	2	111.50	0	0.00	112.00	2	7,423	0.03%
2022/12/16	2	115.50	1	115.00	115.00	1	7,354	0.01%
2022/12/14	0	0.00	20	116.00	116.00	-20	7,307	-0.27%
2022/12/13	1	114.00	0	0.00	114.00	1	7,378	0.01%
2022/12/12	1	114.00	2	113.50	114.50	-1	7,364	-0.01%
2022/12/09	0.1	115.00	1	115.00	115.50	-0.9	7,331	-0.01%
2022/12/07	6	116.92	0	0.00	112.50	6	7,291	0.08%
2022/12/06	0	125.00	2.1	124.76	124.00	-2.1	7,067	-0.03%
2022/12/05	30	125.98	12.1	126.05	127.00	17.9	6,830	0.26%
2022/12/02	4	116.50	5	115.30	115.50	-1	6,412	-0.02%
2022/12/01	1	114.50	1	115.00	114.50	0	6,418	0.00%
2022/11/30	1	112.50	1	112.00	113.00	0	6,380	0.00%
2022/11/29	1	112.00	0	0.00	112.00	1	6,350	0.02%
2022/11/28	2.1	110.57	1	112.00	111.50	1.1	6,341	0.02%
2022/11/25	0	0.00	2	110.00	109.00	-2	6,329	-0.03%
2022/11/24	0	0.00	1	110.50	111.00	-1	6,331	-0.02%
2022/11/23	2	109.75	0	0.00	110.00	2	6,288	0.03%
2022/11/22	1	106.00	13	106.12	106.00	-12	6,203	-0.19%
2022/11/18	1	104.50	2	103.25	102.00	-1	6,164	-0.02%
2022/11/14	14	104.50	1	104.00	104.50	13	6,180	0.21%
2022/11/11	4	109.38	4	110.25	110.00	0	6,032	0.00%
2022/11/09	1	108.00	0	0.00	108.00	1	6,009	0.02%
2022/11/08	2	109.00	1	109.50	106.00	1	6,054	0.02%
2022/11/07	1	107.50	1	105.50	107.50	0	6,090	0.00%
2022/11/04	1	105.00	0	0.00	106.00	1	6,176	0.02%
2022/10/28	0	0.00	1	103.00	101.00	-1	7,098	-0.01%
2022/10/27	3	97.30	3	99.10	99.90	0	7,025	0.00%
2022/10/21	0.1	96.00	0	0.00	95.40	0.1	7,232	0.00%
2022/10/20	1	98.20	0	0.00	98.80	1	7,298	0.01%
2022/10/19	0	0.00	1	103.50	100.50	-1	7,443	-0.01%
2022/10/18	1	101.00	0	0.00	101.50	1	7,728	0.01%
2022/10/17	1	102.00	0	0.00	101.50	1	7,676	0.01%
2022/10/13	0	0.00	1	102.50	103.50	-1	7,679	-0.01%
2022/10/12	2	107.25	3	105.83	107.00	-1	7,677	-0.01%
2022/10/11	1	103.50	9	103.56	104.00	-8	7,667	-0.10%
2022/10/07	1	112.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	4	117.13	3	113.33	116.00	1	7,630	0.01%
2022/10/05	1	118.50	2	118.75	119.50	-1	7,570	-0.01%
2022/10/04	2	113.50	1	111.50	114.00	1	7,428	0.01%
2022/10/03	3	108.67	2	109.50	108.00	1	7,618	0.01%
2022/09/30	0	0.00	1	111.50	111.50	-1	7,715	-0.01%
2022/09/29	1	108.50	1	112.50	108.00	0	7,874	0.00%
2022/09/27	1	115.50	0.2	116.00	116.00	0.8	7,948	0.01%
2022/09/23	0	0.00	1	116.50	115.50	-1	8,156	-0.01%
2022/09/22	0	0.00	1	114.50	115.00	-1	8,172	-0.01%
2022/09/21	2	116.50	0	0.00	116.00	2	8,174	0.02%
2022/09/20	0	0.00	2	116.00	117.00	-2	8,159	-0.02%
2022/09/19	2	113.50	0	0.00	113.50	2	8,142	0.02%
2022/09/16	1	114.50	1	114.00	113.50	0	8,157	0.00%
2022/09/13	1	113.00	1	113.50	113.00	0	8,435	0.00%
2022/09/12	1	113.00	1	109.50	112.00	0	8,485	0.00%
2022/09/08	3	105.83	22	107.86	107.50	-19	8,486	-0.22%
2022/09/07	20	106.50	10	106.50	105.50	10	8,494	0.12%
2022/09/06	0.1	102.50	1	102.50	102.00	-0.9	8,492	-0.01%
2022/09/05	1	104.00	0	0.00	103.50	1	8,586	0.01%
2022/09/02	0	0.00	1	105.50	105.50	-1	8,634	-0.01%
2022/09/01	10	105.50	3	104.50	105.50	7	8,692	0.08%
2022/08/25	0	0.00	1	115.50	112.00	-1	8,989	-0.01%
2022/08/23	4	117.00	0	0.00	117.50	4	9,067	0.04%
2022/08/22	0	0.00	2	117.50	117.00	-2	9,174	-0.02%
2022/08/19	3	119.00	1	120.00	117.00	2	9,415	0.02%
2022/08/18	0	0.00	3	119.50	119.50	-3	9,735	-0.03%
2022/08/16	2	120.00	1.1	121.45	119.00	0.9	10,639	0.01%
2022/08/15	1	119.50	1	119.50	119.50	0	10,651	0.00%
2022/08/12	2	114.00	2.1	115.10	117.50	-0.1	10,695	0.00%
2022/08/11	0	0.00	2	113.50	114.50	-2	10,707	-0.02%
2022/08/10	3.2	114.88	0	0.00	112.50	3.2	10,693	0.03%
2022/08/09	6	118.83	4.1	119.02	119.00	1.9	10,339	0.02%
2022/08/08	1	118.50	2.1	118.00	118.00	-1.1	10,169	-0.01%
2022/08/05	2	112.75	0	0.00	112.50	2	10,008	0.02%
2022/08/04	1	113.50	1	111.50	113.00	0	9,857	0.00%
2022/08/03	1	113.50	0	0.00	115.00	1	9,804	0.01%
2022/07/29	0	0.00	0.1	118.00	118.00	-0.1	9,828	0.00%
2022/07/28	17	117.44	19	114.21	117.00	-2	9,825	-0.02%
2022/07/26	1	114.00	13	112.46	114.00	-12	9,545	-0.13%
2022/07/25	15	110.90	3.2	108.41	112.50	11.8	9,366	0.13%
2022/07/20	0	0.00	2	108.00	105.00	-2	9,118	-0.02%
2022/07/19	7	105.43	6	104.67	105.00	1	9,191	0.01%
2022/07/18	1	104.00	0	0.00	104.00	1	9,222	0.01%
2022/07/15	2	99.90	2	102.00	101.00	0	9,329	0.00%
2022/07/12	0	0.00	1	96.50	96.00	-1	9,385	-0.01%
2022/07/11	1	98.80	5	99.10	98.40	-4	9,361	-0.04%
2022/07/08	0	0.00	8	94.34	96.10	-8	9,174	-0.09%
2022/07/07	2	83.95	7	84.89	87.40	-5	9,072	-0.06%
2022/07/06	2	83.20	1	83.00	82.60	1	8,964	0.01%
2022/07/04	2	85.85	3	85.80	85.30	-1	9,143	-0.01%
2022/07/01	7	90.30	2	88.80	86.90	5	9,169	0.05%
2022/06/30	8	93.79	2	93.10	93.10	6	9,079	0.07%
2022/06/29	6	96.78	0	0.00	97.10	6	9,182	0.07%
2022/06/28	0	0.00	1	98.80	98.60	-1	9,461	-0.01%
2022/06/27	1	100.00	1	99.60	99.90	0	10,427	0.00%
2022/06/24	1	95.10	1	94.80	95.40	0	10,640	0.00%
2022/06/23	5	92.50	6	94.52	93.90	-1	10,989	-0.01%
2022/06/22	3	96.37	2	93.35	92.60	1	11,371	0.01%
2022/06/21	4	97.03	7	97.33	98.10	-3	11,436	-0.03%
2022/06/20	1.2	100.41	1	101.00	98.00	0.2	11,817	0.00%
2022/06/17	1	102.50	1	104.00	103.00	0	12,397	0.00%
2022/06/16	4	108.75	2	105.50	103.50	2	12,956	0.02%
2022/06/15	0	0.00	2	107.75	106.00	-2	13,337	-0.01%
2022/06/14	3	107.33	1	108.00	108.00	2	13,563	0.01%
2022/06/13	0.1	103.00	4	103.50	106.00	-3.9	13,810	-0.03%
2022/06/10	0.1	104.50	2	104.50	105.00	-1.9	14,157	-0.01%
2022/06/09	1	105.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	4	107.75	4	107.63	107.50	0	14,810	0.00%
2022/06/07	23.1	106.98	6	107.17	108.00	17.1	15,523	0.11%
2022/06/06	1	112.00	0	0.00	111.00	1	15,767	0.01%
2022/06/01	1	113.00	1	113.50	112.50	0	16,225	0.00%
2022/05/31	4	112.38	0	0.00	113.00	4	16,439	0.02%
2022/05/30	1	114.00	1	114.50	114.50	0	16,554	0.00%
2022/05/27	30	116.45	51	116.29	113.50	-21	16,680	-0.13%
2022/05/26	7	116.93	25	117.20	117.00	-18	16,551	-0.11%
2022/05/25	50	118.02	16	116.38	118.00	34	16,330	0.21%
2022/05/24	10	113.55	38	111.67	109.00	-28	16,110	-0.17%
2022/05/23	1	112.50	2	113.00	112.00	-1	16,307	-0.01%
2022/05/20	3	110.33	0	0.00	109.50	3	16,605	0.02%
2022/05/19	2	107.75	3	107.17	111.00	-1	16,725	-0.01%
2022/05/18	1	109.00	1	109.50	109.00	0	17,036	0.00%
2022/05/12	20	102.50	16	103.50	102.00	4	17,747	0.02%
2022/05/11	5	105.70	6	103.17	103.50	-1	18,072	-0.01%
2022/05/10	0	0.00	2	107.00	105.50	-2	18,149	-0.01%
2022/05/09	14	102.04	1.1	101.59	101.00	12.9	18,376	0.07%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/04	0	0.00	13	104.50	105.00	-13	19,012	-0.07%
2022/05/03	1	105.50	1	105.00	106.00	0	19,277	0.00%
2022/04/29	0	0.00	1	105.00	104.50	-1	19,729	-0.01%
2022/04/27	1	104.00	7	99.94	104.00	-6	21,072	-0.03%
2022/04/26	1	105.50	1	103.00	103.00	0	21,428	0.00%
2022/04/25	21.1	103.39	0	0.00	105.00	21.1	21,669	0.10%
2022/04/22	11	109.18	1	110.00	107.00	10	21,647	0.05%
2022/04/21	0	0.00	6	111.17	113.50	-6	21,616	-0.03%
2022/04/20	8	108.19	1	107.50	107.50	7	21,379	0.03%
2022/04/19	11	109.68	1	107.00	106.00	10	21,257	0.05%
2022/04/18	0	0.00	28	103.86	103.50	-28	20,999	-0.13%
2022/04/12	1.1	110.14	1	109.00	105.50	0.1	20,977	0.00%
2022/04/11	4	107.50	0	0.00	106.50	4	20,947	0.02%
2022/04/08	0	0.00	0.8	111.50	112.00	-0.8	20,789	0.00%
2022/04/07	2	111.00	2	114.00	111.00	0	20,651	0.00%
2022/04/06	0	113.50	5	114.50	113.00	-5	20,526	-0.02%
2022/04/01	7	113.93	3	114.00	114.50	4	20,440	0.02%
2022/03/31	6.4	117.84	8.1	119.38	116.50	-1.7	20,269	-0.01%
2022/03/30	31.5	123.69	39	121.36	117.00	-7.5	19,995	-0.04%
2022/03/29	27	119.09	15	119.33	116.50	12	19,004	0.06%
2022/03/28	15	117.23	29	116.67	119.00	-14	18,706	-0.07%
2022/03/25	43	115.72	26	114.98	117.00	17	18,350	0.09%
2022/03/24	13	112.96	2	114.25	111.50	11	17,934	0.06%
2022/03/23	3	116.83	2	114.50	115.00	1	17,788	0.01%
2022/03/22	40	116.50	36	117.97	118.00	4	17,269	0.02%
2022/03/21	5	109.90	21	110.24	112.50	-16	16,587	-0.10%
2022/03/18	1	111.00	2	111.25	110.00	-1	15,987	-0.01%
2022/03/17	11	106.50	4	106.13	106.50	7	15,551	0.05%
2022/03/16	0	0.00	1	106.00	106.00	-1	15,400	-0.01%
2022/03/15	2	106.75	4	112.50	106.00	-2	15,788	-0.01%
2022/03/14	0	0.00	2	117.00	117.00	-2	15,461	-0.01%
2022/03/11	3	123.00	3	122.50	122.50	0	15,218	0.00%
2022/03/10	29.1	121.95	22	119.59	119.50	7.1	14,819	0.05%
2022/03/09	3	113.50	7	115.21	116.00	-4	14,134	-0.03%
2022/03/08	5	111.00	5	105.00	105.50	0	13,742	0.00%
2022/03/04	2	114.50	6	114.67	113.00	-4	13,440	-0.03%
2022/03/03	1	112.50	0	0.00	112.00	1	13,288	0.01%
2022/03/02	2	111.00	1	107.00	108.50	1	13,178	0.01%
2022/03/01	0	0.00	4	111.00	111.00	-4	13,077	-0.03%
2022/02/25	4	113.00	0	0.00	110.00	4	13,177	0.03%
2022/02/24	2	114.00	0	0.00	113.00	2	13,279	0.02%
2022/02/23	12	115.58	13	114.19	114.50	-1	13,465	-0.01%
2022/02/22	11	112.50	17	110.26	110.00	-6	13,330	-0.05%
2022/02/21	15	110.10	10	110.00	110.00	5	13,121	0.04%
2022/02/18	11	110.86	12	113.38	114.00	-1	12,934	-0.01%
2022/02/17	8	108.38	12	111.63	112.50	-4	12,625	-0.03%
2022/02/16	0	0.00	1	104.00	103.00	-1	12,365	-0.01%
2022/02/15	8	105.75	68	103.07	103.00	-60	12,811	-0.47%
2022/02/14	5	105.20	4	104.50	105.50	1	13,044	0.01%
2022/02/11	22	108.00	17	106.53	106.00	5	13,289	0.04%
2022/02/10	3	102.83	4	105.00	104.00	-1	13,683	-0.01%
2022/02/09	1	105.00	7	103.64	106.00	-6	13,551	-0.04%
2022/02/08	3	101.00	3	98.20	101.50	0	13,291	0.00%
2022/02/07	64	91.37	3	94.13	95.40	61	12,990	0.47%
2022/01/26	1	90.90	1	92.50	92.80	0	12,748	0.00%
2022/01/24	12	97.98	2	96.80	95.00	10	12,721	0.08%
2022/01/21	8	99.38	107	99.11	99.20	-99	12,384	-0.80%	大賣/
2022/01/20	11	96.86	12	98.06	98.00	-1	11,863	-0.01%
2022/01/19	7	93.74	14	94.58	95.70	-7	11,540	-0.06%
2022/01/18	4	90.30	3	91.93	91.20	1	11,474	0.01%
2022/01/17	2	88.45	3	88.93	89.20	-1	11,991	-0.01%
2022/01/14	0	0.00	37	83.95	83.90	-37	13,041	-0.28%
2022/01/13	2	86.40	0	0.00	86.10	2	13,178	0.02%
2022/01/11	0	87.80	2	88.40	86.90	-2	13,280	-0.01%
2022/01/06	3	87.73	2	89.00	89.50	1	13,263	0.01%
2022/01/05	0	0.00	2	89.70	90.20	-2	13,306	-0.02%
2022/01/04	30	89.95	0	0.00	88.80	30	13,290	0.23%
2022/01/03	2	89.20	5	90.06	89.00	-3	13,260	-0.02%
2021/12/29	0	0.00	1	89.20	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	3	88.10	87.70	-3	13,504	-0.02%
2021/12/24	0	0.00	2	88.30	87.70	-2	13,957	-0.01%
2021/12/23	2	87.70	0	0.00	87.00	2	14,098	0.01%
2021/12/20	4	85.55	0	0.00	85.10	4	15,089	0.03%
2021/12/17	7	87.57	33	87.17	86.90	-26	15,701	-0.17%
2021/12/16	4	88.55	4	89.03	89.20	0	16,278	0.00%
2021/12/15	1	86.20	0	0.00	86.70	1	16,645	0.01%
2021/12/14	3	87.57	0	0.00	87.00	3	16,959	0.02%
2021/12/13	0	0.00	1	88.60	89.10	-1	17,018	-0.01%
2021/12/10	5	88.06	3	89.70	87.80	2	16,987	0.01%
2021/12/09	21	91.35	11	90.11	88.70	10	16,870	0.06%
2021/12/08	0	0.00	1	88.10	89.30	-1	16,151	-0.01%
2021/12/07	2	88.10	0	0.00	87.60	2	16,191	0.01%
2021/12/03	1	88.40	0	0.00	87.70	1	16,217	0.01%
2021/12/02	0	0.00	2	87.00	86.00	-2	16,447	-0.01%
2021/12/01	16	88.53	4.1	88.76	88.50	11.9	16,551	0.07%
2021/11/29	45	86.08	1	83.90	86.50	44	16,724	0.26%
2021/11/26	1	85.90	0	0.00	85.40	1	16,819	0.01%
2021/11/25	0	0.00	7	85.89	85.80	-7	16,717	-0.04%
2021/11/24	1	87.40	2	87.60	87.30	-1	16,584	-0.01%
2021/11/23	3	88.60	12	89.45	89.50	-9	16,358	-0.06%
2021/11/22	47	88.35	23	88.84	88.40	24	15,994	0.15%
2021/11/19	7.1	87.90	6	87.55	87.60	1.1	15,509	0.01%
2021/11/18	52	83.53	2	83.85	83.50	50	15,085	0.33%
2021/11/17	1	82.60	4	82.50	82.50	-3	14,939	-0.02%
2021/11/16	1	81.80	1	81.30	82.00	0	14,907	0.00%
2021/11/15	5	81.42	4	81.70	81.20	1	14,880	0.01%
2021/11/12	14	84.66	11	82.55	81.50	3	14,743	0.02%
2021/11/11	13	90.22	8	89.35	89.40	5	14,245	0.04%
2021/11/10	9	87.36	37	87.28	88.40	-28	14,017	-0.20%
2021/11/09	38	86.73	11.2	86.14	87.50	26.8	13,647	0.20%
2021/11/08	1	80.60	1	79.80	80.40	0	12,955	0.00%
2021/11/05	1	80.90	0.4	80.00	80.90	0.6	13,030	0.00%
2021/11/04	0	0.00	2	80.60	80.10	-2	13,254	-0.02%
2021/11/03	2	81.20	0	0.00	81.30	2	13,560	0.01%
2021/11/02	0.2	80.00	0	0.00	80.20	0.2	13,624	0.00%
2021/11/01	14	82.68	10	82.54	82.20	4	13,410	0.03%
2021/10/29	0	0.00	1	82.20	82.90	-1	13,341	-0.01%
2021/10/28	38	82.32	88	82.52	81.00	-50	13,297	-0.38%
2021/10/27	65	81.67	81	80.98	82.10	-16	13,022	-0.12%
2021/10/26	42.1	81.76	13	82.22	82.10	29.1	12,753	0.23%
2021/10/25	20.1	84.46	12	84.14	84.30	8.1	12,388	0.07%
2021/10/22	37	84.26	19.1	83.53	85.00	17.9	11,636	0.15%
2021/10/21	8	78.14	6	77.35	77.30	2	10,514	0.02%
2021/10/19	0	0.00	5	75.16	75.60	-5	10,344	-0.05%
2021/10/15	10	73.12	10	72.85	72.90	0	10,439	0.00%
2021/10/14	1	71.60	2	72.10	71.40	-1	10,632	-0.01%
2021/10/13	1	71.80	0	0.00	71.80	1	10,700	0.01%
2021/10/12	5	73.60	0	0.00	73.00	5	10,765	0.05%
2021/10/08	5	75.80	10	75.85	75.90	-5	10,816	-0.05%
2021/10/07	6	75.05	2	76.35	76.50	4	10,886	0.04%
2021/10/06	3	74.66	5	73.50	73.80	-2	11,078	-0.02%
2021/10/05	5	73.58	0	0.00	75.60	5	11,232	0.04%
2021/10/04	11	74.31	17	74.77	73.60	-6	11,267	-0.05%
2021/10/01	7	76.23	6	76.82	73.60	1	11,609	0.01%
2021/09/30	11	78.93	11	79.23	79.20	0	11,868	0.00%
2021/09/29	5	79.94	7	79.29	79.00	-2	11,895	-0.02%
2021/09/28	10	82.41	10.5	81.59	79.80	-0.5	11,976	0.00%
2021/09/27	8.3	84.26	1	84.30	84.30	7.3	11,730	0.06%
2021/09/24	22	83.36	37	83.65	83.70	-15	11,591	-0.13%
2021/09/23	22	81.59	19	82.29	83.30	3	11,156	0.03%
2021/09/22	15.2	79.71	14.1	79.26	79.80	1.1	10,860	0.01%
2021/09/17	14	78.15	16	78.02	78.80	-2	10,794	-0.02%
2021/09/16	1	75.40	4	76.23	76.30	-3	10,785	-0.03%
2021/09/15	1	74.50	8	74.73	73.90	-7	11,133	-0.06%
2021/09/14	1	75.10	6	75.20	74.70	-5	11,581	-0.04%
2021/09/13	0	75.00	2	75.00	74.30	-2	12,616	-0.02%
2021/09/10	7	75.24	6	75.30	75.30	1	13,771	0.01%
2021/09/09	2	74.35	2	74.40	75.10	0	14,436	0.00%
2021/09/08	2	73.90	2	73.90	73.50	0	14,454	0.00%
2021/09/07	4	76.68	5	76.76	76.60	-1	14,388	-0.01%
2021/09/06	1	76.40	20	76.26	76.40	-19	14,153	-0.13%
2021/09/03	16	75.96	4	75.93	75.30	12	14,045	0.09%
2021/09/02	6	74.90	6	74.65	74.90	0	14,085	0.00%
2021/09/01	15	72.64	15	72.85	73.10	0	14,587	0.00%
2021/08/31	0	0.00	1	69.30	69.50	-1	15,460	-0.01%
2021/08/27	1	69.10	0	0.00	69.00	1	15,842	0.01%
2021/08/25	1	70.70	2	70.30	70.50	-1	16,004	-0.01%
2021/08/24	2	69.35	1	70.80	69.80	1	16,100	0.01%
2021/08/23	3	72.10	0	0.00	72.40	3	16,291	0.02%
2021/08/20	0	0.00	1	71.40	70.90	-1	16,409	-0.01%
2021/08/19	6	70.60	4	70.30	69.80	2	16,604	0.01%
2021/08/18	2	68.00	1	70.60	70.70	1	16,603	0.01%
2021/08/17	1	68.30	3	67.60	67.80	-2	16,693	-0.01%
2021/08/16	3	68.23	5	69.00	69.50	-2	16,721	-0.01%
2021/08/13	4	71.95	5.1	70.84	71.00	-1.1	16,674	-0.01%
2021/08/12	2	72.75	0	0.00	72.50	2	16,647	0.01%
2021/08/11	5	74.00	10	72.17	72.30	-5	16,658	-0.03%
2021/08/10	11.1	72.78	11	75.03	73.00	0.1	16,637	0.00%
2021/08/09	18	78.70	14	78.00	76.80	4	16,444	0.02%
2021/08/06	1	77.50	2	78.00	79.40	-1	16,208	-0.01%
2021/08/05	0	0.00	1	77.10	76.80	-1	16,215	-0.01%
2021/08/04	5	78.38	1.1	78.86	77.80	3.9	16,376	0.02%
2021/08/03	10.1	77.50	3	76.93	77.70	7.1	16,493	0.04%
2021/07/29	1	74.10	0	0.00	74.90	1	16,839	0.01%
2021/07/27	5	76.50	11	74.93	75.10	-6	17,077	-0.04%
2021/07/26	0	0.00	1	76.20	75.60	-1	17,193	-0.01%
2021/07/23	6	75.13	5	74.40	74.80	1	17,292	0.01%
2021/07/21	5	76.70	1	75.50	74.60	4	17,580	0.02%
2021/07/20	5	74.76	2	75.45	75.30	3	17,663	0.02%
2021/07/19	5	78.16	16	78.18	77.70	-11	17,492	-0.06%
2021/07/16	8	79.38	4	79.98	79.30	4	17,445	0.02%
2021/07/15	7	79.27	5	80.02	79.10	2	17,289	0.01%
2021/07/14	2	80.55	1	80.00	80.50	1	17,237	0.01%
2021/07/13	3	80.43	6	80.08	79.80	-3	17,153	-0.02%
2021/07/12	4	78.50	2	79.40	79.00	2	16,887	0.01%
2021/07/09	2	80.85	2	80.15	80.40	0	16,634	0.00%
2021/07/08	22.1	83.44	1	83.20	82.70	21.1	16,545	0.13%
2021/07/07	11	80.57	13	81.63	82.10	-2	16,131	-0.01%
2021/07/06	2	77.85	1	78.30	77.60	1	15,659	0.01%
2021/07/05	7	80.64	5	81.00	79.00	2	15,786	0.01%
2021/07/02	2	77.15	5	78.10	78.70	-3	15,915	-0.02%
2021/07/01	3	80.67	0	0.00	79.50	3	15,787	0.02%
2021/06/30	4	80.43	0	0.00	80.70	4	15,668	0.03%
2021/06/29	0	80.60	6	80.88	81.00	-6	15,594	-0.04%
2021/06/28	10	81.89	6	82.07	81.10	4	15,419	0.03%
2021/06/25	7	81.54	14	80.86	80.70	-7	15,092	-0.05%
2021/06/24	9	83.73	3	83.17	82.30	6	14,843	0.04%
2021/06/23	8	83.25	1	82.00	82.00	7	14,480	0.05%
2021/06/22	22	84.15	26	84.35	82.00	-4	14,077	-0.03%
2021/06/21	71	79.60	78.5	80.03	82.00	-7.5	13,136	-0.06%
2021/06/18	14.2	76.10	12	75.94	77.20	2.2	12,122	0.02%
2021/06/17	51	70.09	50	70.65	70.70	1	11,358	0.01%
2021/06/16	0	0.00	5	70.40	69.90	-5	11,289	-0.04%
2021/06/11	1	71.00	0	0.00	70.30	1	11,191	0.01%
2021/06/10	4	71.58	22.1	71.97	71.60	-18.1	11,122	-0.16%
2021/06/09	17	72.27	7.1	71.84	71.10	9.9	10,849	0.09%
2021/06/08	27.5	76.73	31.1	75.29	75.20	-3.6	10,195	-0.04%
2021/06/07	11	72.83	6	72.88	72.00	5	9,144	0.05%
2021/06/03	0	71.80	5	72.54	72.70	-5	8,864	-0.06%
2021/06/02	2	71.50	3	71.57	71.60	-1	8,812	-0.01%
2021/06/01	7	71.94	3	72.90	72.40	4	8,693	0.05%
2021/05/31	0	0.00	3	72.57	73.40	-3	8,592	-0.03%
2021/05/28	0.1	71.60	4	71.25	71.60	-3.9	8,360	-0.05%
2021/05/27	0	0.00	5	71.20	70.30	-5	8,232	-0.06%
2021/05/26	0	68.60	0	0.00	68.60	0	8,139	0.00%
2021/05/25	6	67.72	3	68.17	68.00	3	8,104	0.04%
2021/05/24	0	0.00	1	66.30	66.70	-1	7,970	-0.01%
2021/05/19	1	61.20	0	0.00	62.20	1	7,825	0.01%
2021/05/11	2	64.40	6	62.50	63.80	-4	7,200	-0.06%
2021/05/10	2	68.10	2	69.35	69.20	0	7,016	0.00%
2021/05/07	9	70.58	4	70.10	69.90	5	6,945	0.07%
2021/05/06	5	70.72	0	0.00	69.30	5	6,817	0.07%
2021/05/05	2	70.80	2	70.90	69.20	0	6,649	0.00%
2021/05/04	2	66.70	1	69.00	67.60	1	6,458	0.02%
2021/05/03	0	0.00	5	71.32	68.10	-5	6,366	-0.08%
2021/04/29	5	70.60	0	0.00	71.20	5	6,258	0.08%
2021/04/28	7	71.43	0	0.00	71.70	7	6,246	0.11%
2021/04/27	0	0.00	2	71.85	70.50	-2	6,318	-0.03%
2021/04/26	0	0.00	1	69.80	69.60	-1	6,166	-0.02%
2021/04/23	0	66.70	3	66.40	66.60	-3	6,249	-0.05%
2021/04/22	1	68.00	0	0.00	66.60	1	6,534	0.02%
2021/04/21	2	69.00	2	68.90	69.10	0	7,234	0.00%
2021/04/20	2	70.10	1	70.00	69.90	1	7,608	0.01%
2021/04/15	0	68.50	0	0.00	68.30	0	8,132	0.00%
2021/04/14	3	69.00	0	0.00	67.80	3	8,175	0.04%
2021/04/13	2	69.05	1	70.50	69.10	1	8,190	0.01%
2021/04/12	2	68.80	8	68.88	68.70	-6	8,233	-0.07%
2021/04/09	13	70.82	3	70.73	69.50	10	8,411	0.12%
2021/04/08	1	72.10	3	72.50	72.40	-2	8,130	-0.02%
2021/04/07	1	69.00	0	0.00	68.90	1	7,746	0.01%
2021/04/06	2	67.50	0	0.00	67.70	2	7,634	0.03%
2021/04/01	3	69.07	1	67.40	67.40	2	7,628	0.03%
2021/03/31	6	67.03	6	67.52	68.20	0	7,490	0.00%
2021/03/29	4	67.00	2	67.05	66.50	2	7,363	0.03%
2021/03/26	4	67.65	0	0.00	67.20	4	7,317	0.05%
2021/03/25	0	0.00	2	67.10	67.20	-2	7,256	-0.03%
2021/03/23	0	0.00	1	66.60	67.80	-1	7,203	-0.01%
2021/03/22	1	65.40	1	64.80	65.50	0	7,134	0.00%
2021/03/19	0	0.00	1	64.60	64.80	-1	7,195	-0.01%
2021/03/18	1	64.80	0	0.00	65.20	1	7,232	0.01%
2021/03/12	1	64.40	0	0.00	64.20	1	7,722	0.01%
2021/03/10	0	0.00	6	61.20	61.30	-6	7,857	-0.08%
2021/03/09	0	0.00	6	63.00	61.40	-6	7,927	-0.08%
2021/03/08	0	0.00	1	63.00	63.20	-1	8,023	-0.01%
2021/03/05	0	0.00	5	63.50	63.70	-5	8,172	-0.06%
2021/03/03	0	0.00	3	64.80	65.50	-3	8,315	-0.04%
2021/02/26	1	67.40	1	66.80	66.40	0	8,549	0.00%
2021/02/22	0	0.00	4	68.40	68.70	-4	9,584	-0.04%
2021/02/19	6	68.30	0	0.00	68.30	6	9,872	0.06%
2021/02/01	0	0.00	0.1	64.50	65.20	-0.1	14,253	0.00%
2021/01/29	5.1	66.90	5.1	67.38	65.90	0	14,457	0.00%
2021/01/28	0.1	66.40	0	0.00	66.10	0.1	14,525	0.00%
2021/01/21	0	0.00	0.1	68.90	69.30	-0.1	14,671	0.00%
2021/01/20	8.1	69.21	1	69.40	68.20	7.1	14,673	0.05%
2021/01/19	0	0.00	1.1	72.95	72.90	-1.1	14,604	-0.01%
2021/01/18	5.1	73.49	23	74.20	73.50	-17.9	14,768	-0.12%
2021/01/15	7	74.81	4.1	73.80	74.70	2.9	14,622	0.02%
2021/01/14	28	74.83	24	75.36	75.50	4	14,387	0.03%
2021/01/13	2.1	71.05	1	71.20	71.00	1.1	13,677	0.01%
2021/01/12	9	68.90	0	0.00	68.10	9	13,374	0.07%
2021/01/08	1	67.80	1	67.10	67.90	0	13,389	0.00%
2021/01/07	0	0.00	1	65.50	65.40	-1	13,648	-0.01%
2021/01/06	1	65.00	1	66.40	64.30	0	14,153	0.00%
2020/12/25	1	68.20	0	0.00	67.60	1	14,938	0.01%
2020/12/23	0	0.00	5	67.60	67.60	-5	15,581	-0.03%
2020/12/21	0	0.00	2	66.60	66.70	-2	16,746	-0.01%
2020/12/18	1	67.50	3	67.77	67.40	-2	17,535	-0.01%
2020/12/17	4	68.38	2	67.85	68.10	2	17,866	0.01%
2020/12/15	1	67.20	0	0.00	67.10	1	18,176	0.01%
2020/12/14	1	69.60	0	0.00	69.40	1	18,524	0.01%
2020/12/11	1	69.20	0	0.00	69.00	1	18,674	0.01%
2020/12/10	1	69.00	18	68.35	69.00	-17	18,797	-0.09%
2020/12/09	2	71.50	0	0.00	71.40	2	18,740	0.01%
2020/12/08	1	72.50	2	71.45	72.70	-1	18,731	-0.01%
2020/12/07	0	0.00	0	71.00	70.70	0	18,804	0.00%
2020/12/04	3	71.10	0	72.50	71.00	3	18,833	0.02%
2020/12/03	1	71.10	0	0.00	71.90	1	19,037	0.01%
2020/12/02	40	72.32	2	72.65	72.20	38	19,184	0.20%
2020/12/01	1	72.20	0	0.00	72.50	1	19,539	0.01%
2020/11/30	3	74.37	5	74.34	73.90	-2	19,890	-0.01%
2020/11/27	3	75.13	2	75.25	75.00	1	20,117	0.00%
2020/11/26	0	0.00	10	74.80	74.80	-10	20,501	-0.05%
2020/11/25	1	76.70	7	74.87	74.90	-6	21,382	-0.03%
2020/11/24	0	0.00	1	76.90	76.50	-1	21,732	0.00%
2020/11/23	0	0.00	5	76.84	77.20	-5	22,195	-0.02%
2020/11/20	11	78.66	8.3	77.52	76.50	2.7	22,460	0.01%
2020/11/19	6	77.37	8	76.83	77.00	-2	22,771	-0.01%
2020/11/18	9	74.98	10	75.74	75.60	-1	23,466	0.00%
2020/11/17	7.1	75.75	64	75.00	73.90	-56.9	24,136	-0.24%
2020/11/16	92.2	76.96	29	76.78	77.30	63.2	25,310	0.25%
2020/11/13	116	76.39	115	76.32	74.90	1	25,493	0.00%	大買/大賣/
2020/11/12	74	76.58	43	76.85	77.00	31	24,786	0.13%
2020/11/11	3	71.87	1	70.30	70.00	2	24,383	0.01%
2020/11/10	2	73.50	37	72.25	71.80	-35	25,039	-0.14%
2020/11/09	46	72.51	4	71.90	71.70	42	25,864	0.16%
2020/11/06	7	70.13	9	69.77	68.00	-2	26,161	-0.01%
2020/11/05	6	69.40	0	0.00	69.00	6	26,226	0.02%
2020/11/04	2	67.50	1	67.40	68.40	1	26,856	0.00%
2020/11/03	0	0.00	15	67.03	67.30	-15	26,893	-0.06%
2020/11/02	1	66.30	0	0.00	66.10	1	26,996	0.00%
2020/10/30	0	0.00	12	66.92	67.30	-12	27,133	-0.04%
2020/10/29	0	0.00	1	65.70	68.00	-1	27,175	0.00%
2020/10/28	0	0.00	6	68.10	68.10	-6	27,176	-0.02%
2020/10/27	2	70.30	3	70.37	70.10	-1	27,215	0.00%
2020/10/26	0	0.00	16	70.60	70.70	-16	27,195	-0.06%
2020/10/23	22	69.61	2	69.90	69.60	20	27,086	0.07%
2020/10/22	0	0.00	1	67.40	68.00	-1	27,254	0.00%
2020/10/21	0	0.00	1	68.70	68.60	-1	27,374	0.00%
2020/10/20	0	0.00	9	70.13	69.20	-9	27,694	-0.03%
2020/10/19	9	70.27	0	0.00	70.40	9	28,158	0.03%
2020/10/16	3	68.70	4	68.68	68.10	-1	28,794	0.00%
2020/10/15	4	73.05	0	0.00	70.00	4	29,137	0.01%
2020/10/14	44	73.47	47	74.16	74.50	-3	28,840	-0.01%
2020/10/13	1	69.80	3	69.50	69.90	-2	28,733	-0.01%
2020/10/12	4	69.80	4	69.48	69.80	0	29,228	0.00%
2020/10/08	2	68.65	0	0.00	68.00	2	29,995	0.01%
2020/10/07	0	0.00	1	68.50	69.20	-1	30,206	0.00%
2020/10/06	6	69.00	0	0.00	68.40	6	30,579	0.02%
2020/10/05	0	0.00	2	66.70	68.00	-2	31,163	-0.01%
2020/09/30	3	66.10	4	66.75	67.10	-1	31,334	0.00%
2020/09/28	0	0.00	2	64.80	65.00	-2	31,283	-0.01%
2020/09/25	54	65.20	55	65.10	65.20	-1	31,030	0.00%
2020/09/24	5	68.24	19	69.49	65.30	-14	30,665	-0.05%
2020/09/23	54	72.36	47	71.81	71.00	7	30,315	0.02%
2020/09/22	7	69.21	9	69.22	68.70	-2	29,766	-0.01%
2020/09/21	15	68.99	11	68.87	68.40	4	29,502	0.01%
2020/09/18	4	68.65	1	67.50	67.30	3	29,308	0.01%
2020/09/17	8	67.93	21	67.60	67.60	-13	29,221	-0.04%
2020/09/16	23	66.48	7	66.27	66.40	16	28,932	0.06%
2020/09/14	0	0.00	1	63.20	64.60	-1	28,820	0.00%
2020/09/08	3	64.73	2	65.20	65.00	1	28,407	0.00%
2020/09/07	1	66.20	0	0.00	66.20	1	28,177	0.00%
2020/09/04	2	69.00	2	68.45	68.10	0	28,119	0.00%
2020/09/03	1	67.30	1	68.70	67.10	0	27,748	0.00%
2020/09/02	6	67.87	21	67.86	67.80	-15	27,642	-0.05%
2020/09/01	3	67.77	24	69.94	67.20	-21	27,412	-0.08%
2020/08/31	46	69.69	25	69.96	70.20	21	27,002	0.08%
2020/08/28	5	65.20	8	64.40	64.60	-3	26,195	-0.01%
2020/08/27	0	0.00	6	67.95	67.40	-6	25,895	-0.02%
2020/08/26	1	67.50	8	67.86	67.70	-7	25,662	-0.03%
2020/08/25	54	67.21	48	67.63	68.50	6	25,463	0.02%
2020/08/24	212	66.38	257	65.27	64.70	-45	24,705	-0.18%	大買/大賣/
2020/08/21	72	63.16	27	63.44	63.80	45	24,012	0.19%
2020/08/20	57	61.22	60	60.76	58.50	-3	23,083	-0.01%
2020/08/19	37	61.66	36	62.03	62.90	1	21,579	0.00%
2020/08/18	13	57.12	1	57.30	57.20	12	20,906	0.06%
2020/08/17	8	57.70	17	56.68	56.50	-9	20,757	-0.04%
2020/08/14	26	55.25	7	55.46	56.60	19	20,204	0.09%
2020/08/13	34	54.52	84	53.45	55.60	-50	19,182	-0.26%
2020/08/12	62	50.18	16	48.71	50.60	46	18,005	0.26%
2020/08/11	3	46.93	3	45.58	46.05	0	17,380	0.00%
2020/08/10	9	48.66	3	49.10	47.20	6	17,219	0.03%
2020/08/07	2	47.20	2	47.05	47.05	0	16,564	0.00%
2020/08/06	2	46.53	1	46.35	46.55	1	16,500	0.01%
2020/08/05	3	46.80	4	46.99	47.30	-1	16,438	-0.01%
2020/08/03	3	46.13	0	0.00	45.85	3	16,611	0.02%
2020/07/30	1	46.45	18	46.23	46.25	-17	16,571	-0.10%
2020/07/29	2	46.10	1	47.40	46.20	1	16,763	0.01%
2020/07/28	5	47.50	5	46.25	46.00	0	16,880	0.00%
2020/07/27	10	48.00	6	47.33	47.95	4	16,831	0.02%
2020/07/24	11	48.79	1	49.75	48.55	10	16,843	0.06%
2020/07/23	4	51.80	10	53.00	50.90	-6	16,970	-0.04%
2020/07/22	22	51.69	31	49.95	52.30	-9	16,677	-0.05%
2020/07/21	35	48.91	78	48.37	48.30	-43	16,103	-0.27%
2020/07/20	2	45.58	7	46.69	46.90	-5	15,716	-0.03%
2020/07/17	10	46.58	11	46.42	46.45	-1	15,672	-0.01%
2020/07/16	10	46.32	32	46.65	47.45	-22	15,488	-0.14%
2020/07/15	101	46.95	23	47.03	45.20	78	15,185	0.51%	大買/
2020/07/14	13	45.04	22	45.18	45.00	-9	14,389	-0.06%
2020/07/13	7	43.09	11	43.92	45.40	-4	14,459	-0.03%
2020/07/10	23	43.64	16	43.51	42.00	7	14,131	0.05%
2020/07/09	2	42.95	2	42.80	43.15	0	13,294	0.00%
2020/07/08	1	41.60	7	42.00	42.60	-6	12,977	-0.05%
2020/07/07	3	40.80	0	0.00	40.60	3	12,567	0.02%
2020/07/03	3	40.75	0	0.00	40.85	3	12,477	0.02%
2020/07/02	6	42.58	1	42.60	41.85	5	12,472	0.04%
2020/07/01	2	42.25	4	42.43	42.45	-2	12,266	-0.02%
2020/06/30	0	0.00	3	41.35	41.75	-3	12,036	-0.02%
2020/06/29	0	0.00	3	40.20	40.75	-3	11,980	-0.03%
2020/06/24	6	41.09	0	0.00	40.95	6	11,969	0.05%
2020/06/23	3	41.25	0	0.00	41.25	3	11,948	0.03%
2020/06/22	1	42.10	1	41.25	41.25	0	11,901	0.00%
2020/06/19	5	42.00	6	41.73	41.35	-1	11,909	-0.01%
2020/06/18	4	41.40	1	41.35	41.40	3	11,970	0.03%
2020/06/17	2	41.15	0	0.00	40.95	2	12,031	0.02%
2020/06/16	0	0.00	3	40.45	40.70	-3	12,087	-0.02%
2020/06/15	1	40.15	1	39.40	39.40	0	12,332	0.00%
2020/06/11	4	40.55	0	0.00	39.75	4	12,588	0.03%
2020/06/10	2	41.65	0	0.00	41.70	2	12,541	0.02%
2020/06/09	1	42.00	1	41.00	41.00	0	12,650	0.00%
2020/06/08	0	0.00	2	41.05	40.85	-2	12,472	-0.02%
2020/06/05	1	40.75	0	0.00	40.90	1	12,897	0.01%
2020/06/04	0	0.00	1	40.90	40.85	-1	13,067	-0.01%
2020/06/02	1	41.35	20	41.67	41.70	-19	12,930	-0.15%
2020/06/01	4	39.85	3	39.67	40.55	1	12,683	0.01%
2020/05/29	2	38.65	0	0.00	39.95	2	12,475	0.02%
2020/05/28	3	38.78	3	38.62	38.60	0	12,399	0.00%
2020/05/27	0	0.00	1	37.90	37.60	-1	12,113	-0.01%
2020/05/25	1	36.85	4	37.49	37.55	-3	12,468	-0.02%
2020/05/22	9	37.68	0	0.00	37.35	9	12,402	0.07%
2020/05/21	3	39.40	3	39.25	39.50	0	12,280	0.00%
2020/05/20	3	37.15	1	37.75	37.80	2	12,207	0.02%
2020/05/18	1	37.00	0	0.00	36.95	1	12,157	0.01%
2020/05/15	0	0.00	4	38.40	38.40	-4	12,003	-0.03%
2020/05/11	0	0.00	2	40.65	40.85	-2	12,049	-0.02%
2020/05/08	3	42.02	9	41.51	40.70	-6	11,921	-0.05%
2020/05/07	6	41.78	3	41.75	41.95	3	11,597	0.03%
2020/05/06	2	41.88	9	41.65	41.50	-7	11,546	-0.06%
2020/05/05	4	42.55	15	42.42	42.00	-11	11,485	-0.10%
2020/05/04	19	41.94	9	41.38	41.80	10	11,259	0.09%
2020/04/30	5	40.66	7	41.09	40.80	-2	11,025	-0.02%
2020/04/29	8	40.23	3	40.15	40.30	5	10,904	0.05%
2020/04/28	12	39.80	18	39.83	39.75	-6	10,784	-0.06%
2020/04/27	1	38.50	21	38.39	38.65	-20	10,366	-0.19%
2020/04/24	19	37.50	5	37.45	37.30	14	10,092	0.14%
2020/04/23	0	0.00	2	37.20	36.60	-2	9,900	-0.02%
2020/04/22	19	36.42	19	36.94	36.95	0	9,717	0.00%
2020/04/21	11	36.21	10	36.20	35.70	1	9,526	0.01%
2020/04/20	38	36.74	53	37.00	37.50	-15	9,273	-0.16%
2020/04/17	18	35.53	0	0.00	35.25	18	9,003	0.20%
2020/04/16	6	35.62	1	35.10	35.10	5	8,806	0.06%
2020/04/15	0	0.00	14	32.91	33.75	-14	8,357	-0.17%
2020/04/14	0	0.00	5	32.55	32.60	-5	8,259	-0.06%
2020/04/10	0	0.00	2	32.13	32.15	-2	8,352	-0.02%
2020/04/09	6	32.48	0	0.00	31.75	6	8,484	0.07%
2020/04/08	3	32.20	2	32.50	32.50	1	8,949	0.01%
2020/04/01	2	30.20	1	29.95	30.25	1	8,689	0.01%
2020/03/27	0	0.00	9	29.94	29.00	-9	8,801	-0.10%
2020/03/26	2	29.00	0	0.00	30.10	2	8,744	0.02%
2020/03/25	10	29.65	10	30.05	29.55	0	8,716	0.00%
2020/03/24	13	29.51	7	29.50	29.10	6	8,576	0.07%
2020/03/23	10	28.36	3	28.48	28.55	7	8,410	0.08%
2020/03/20	6	27.72	0	0.00	28.40	6	8,459	0.07%
2020/03/19	2	26.60	4	26.03	25.85	-2	8,513	-0.02%
2020/03/17	4	26.90	0	0.00	27.00	4	8,057	0.05%
2020/03/16	0	0.00	5	30.35	28.75	-5	7,850	-0.06%
2020/03/11	14	35.97	21	35.40	34.50	-7	7,255	-0.10%
2020/03/10	2	33.25	3	34.17	35.15	-1	6,764	-0.01%
2020/03/09	0	0.00	2	33.75	32.45	-2	6,540	-0.03%
2020/03/06	0	0.00	1	34.40	34.45	-1	6,403	-0.02%
2020/03/05	7	34.07	6	34.10	34.10	1	6,383	0.02%
2020/03/04	0	0.00	8	32.90	32.95	-8	6,317	-0.13%
2020/03/02	1	32.80	0	0.00	32.55	1	6,250	0.02%
2020/02/26	9	33.98	10	34.43	34.80	-1	6,050	-0.02%
2020/02/24	1	32.80	11	33.10	33.00	-10	5,674	-0.18%
2020/02/20	1	34.90	10	34.75	34.45	-9	5,563	-0.16%
2020/02/18	5	34.95	0	0.00	34.80	5	5,584	0.09%
2020/02/17	0	0.00	3	34.75	34.55	-3	5,624	-0.05%
2020/02/14	3	34.92	12	35.04	34.95	-9	5,613	-0.16%
2020/02/13	27	35.81	25	35.52	35.00	2	5,576	0.04%
2020/02/12	8	33.91	5	33.89	33.80	3	5,354	0.06%
2020/02/10	1	32.00	3	32.33	33.20	-2	5,433	-0.04%
2020/02/07	12	33.42	10	33.20	33.05	2	5,485	0.04%
2020/02/06	9	33.85	0	0.00	34.00	9	5,502	0.16%
2020/02/05	1	33.60	10	33.50	33.75	-9	5,462	-0.16%
2020/02/04	4	33.31	0	0.00	34.00	4	5,462	0.07%
2020/02/03	0	0.00	2	31.10	32.45	-2	5,470	-0.04%
2020/01/31	11	34.16	4	34.88	34.15	7	5,387	0.13%
2020/01/20	10	39.90	0	0.00	40.00	10	5,421	0.18%
2020/01/17	0	0.00	2	39.80	39.75	-2	5,642	-0.04%
2020/01/14	10	40.10	6	40.00	40.10	4	6,268	0.06%
2020/01/10	6	39.20	0	0.00	39.15	6	6,470	0.09%
2020/01/09	2	39.80	0	0.00	39.40	2	6,519	0.03%
2020/01/08	2	39.38	0	0.00	39.20	2	6,725	0.03%
2020/01/07	1	39.90	0	0.00	39.65	1	6,833	0.01%
2020/01/06	5	40.15	5	40.15	39.90	0	7,035	0.00%
2020/01/03	2	41.78	0	0.00	41.25	2	7,078	0.03%
2020/01/02	19	43.24	5	43.07	42.75	14	7,238	0.19%
2019/12/31	3	41.37	1	42.00	41.65	2	7,322	0.03%
2019/12/26	3	42.00	1	42.35	42.00	2	7,832	0.03%
2019/12/25	2	41.70	1	41.65	41.70	1	7,730	0.01%
2019/12/24	1	41.50	0	0.00	41.65	1	7,883	0.01%
2019/12/23	0	0.00	3	41.35	41.25	-3	7,908	-0.04%
2019/12/19	0	0.00	1	40.70	40.80	-1	7,920	-0.01%
2019/12/17	5	40.97	2	41.40	40.50	3	8,126	0.04%
2019/12/16	23	41.10	33	40.94	41.00	-10	8,033	-0.12%
2019/12/13	0	0.00	2	39.30	39.20	-2	7,981	-0.03%
2019/12/11	2	40.20	0	0.00	40.00	2	8,393	0.02%
2019/12/06	1	40.05	7	39.91	39.95	-6	8,664	-0.07%
2019/12/05	6	39.56	0	0.00	39.40	6	8,762	0.07%
2019/12/03	0	0.00	11	39.31	39.50	-11	9,121	-0.12%
2019/12/02	1	38.80	5	38.75	39.00	-4	9,258	-0.04%
2019/11/29	19	39.84	0	0.00	39.65	19	9,350	0.20%
2019/11/25	2	40.20	0	0.00	40.05	2	10,174	0.02%
2019/11/14	3	40.40	2	40.03	40.10	1	12,677	0.01%
2019/11/12	5	41.00	0	0.00	41.05	5	13,248	0.04%
2019/11/11	0	0.00	5	40.55	40.40	-5	13,830	-0.04%
2019/11/08	6	41.48	142	40.66	41.55	-136	14,430	-0.94%	大賣/鉅額交易
2019/11/07	1	41.10	10	41.68	41.05	-9	14,941	-0.06%
2019/11/06	10	42.65	0	0.00	42.00	10	15,631	0.06%
2019/11/05	2	42.33	4	42.54	42.75	-2	15,919	-0.01%
2019/11/04	2	41.98	0	0.00	41.75	2	16,127	0.01%
2019/10/30	0	0.00	1	42.55	42.55	-1	17,041	-0.01%
2019/10/29	0	0.00	2	42.50	41.95	-2	17,608	-0.01%
2019/10/25	1	43.75	6	44.52	43.35	-5	18,774	-0.03%
2019/10/24	6	43.10	10	43.55	44.10	-4	18,821	-0.02%
2019/10/23	3	43.90	5	44.11	43.00	-2	19,290	-0.01%
2019/10/22	7	43.72	28	43.74	43.70	-21	20,332	-0.10%
2019/10/21	6	43.08	1	43.15	43.15	5	20,961	0.02%
2019/10/18	9	43.37	7	43.49	43.30	2	21,070	0.01%
2019/10/17	11	43.09	5	43.25	43.05	6	21,110	0.03%
2019/10/16	142	43.07	11	43.16	42.75	131	21,209	0.62%	大買/鉅額交易
2019/10/15	24	43.32	16	43.03	42.65	8	21,148	0.04%
2019/10/14	2	43.43	4	43.78	42.90	-2	21,185	-0.01%
2019/10/09	7	42.56	1	42.55	42.65	6	21,276	0.03%
2019/10/08	7	43.12	1	43.45	42.40	6	21,402	0.03%
2019/10/07	18	43.41	13	42.97	42.45	5	21,383	0.02%
2019/10/04	6	41.71	10	42.10	41.85	-4	20,979	-0.02%
2019/10/03	11	41.39	8	41.64	41.90	3	21,015	0.01%
2019/10/02	13	40.71	12	40.50	41.10	1	21,005	0.00%
2019/10/01	7	38.94	9	39.01	39.00	-2	21,123	-0.01%
2019/09/27	10	38.11	10	38.35	38.00	0	21,298	0.00%
2019/09/26	2	39.55	62	39.47	39.40	-60	21,422	-0.28%
2019/09/25	2	40.50	4	40.55	40.55	-2	21,920	-0.01%
2019/09/24	10	42.10	10	41.80	41.10	0	22,596	0.00%
2019/09/23	0	0.00	5	41.55	41.45	-5	22,695	-0.02%
2019/09/20	79	41.75	81	41.96	41.45	-2	22,956	-0.01%
2019/09/19	11	40.94	11	40.90	40.80	0	23,402	0.00%
2019/09/18	33	40.99	43	40.93	40.85	-10	23,695	-0.04%
2019/09/17	84	41.15	82	41.24	40.70	2	23,761	0.01%
2019/09/16	14	42.79	6	43.15	42.55	8	23,913	0.03%
2019/09/12	1	43.20	20	42.95	42.85	-19	24,520	-0.08%
2019/09/11	44	42.24	26	42.06	42.45	18	25,611	0.07%
2019/09/10	2	42.25	0	0.00	42.00	2	25,918	0.01%
2019/09/09	6	43.24	32	43.49	42.65	-26	25,965	-0.10%
2019/09/06	33	43.49	0	0.00	43.25	33	25,997	0.13%
2019/09/05	18	42.74	17	42.53	42.30	1	25,903	0.00%
2019/09/04	5	41.70	5	41.90	42.15	0	25,949	0.00%
2019/09/02	6	41.86	1	42.30	42.45	5	26,674	0.02%
2019/08/30	7	42.75	28	42.45	42.20	-21	26,552	-0.08%
2019/08/29	14	43.04	0	0.00	43.05	14	26,357	0.05%
2019/08/28	20	43.43	3	43.18	42.90	17	26,289	0.06%
2019/08/27	21	44.41	26	44.87	43.70	-5	26,151	-0.02%
2019/08/26	20	44.09	11	43.51	44.00	9	26,124	0.03%
2019/08/23	15	45.45	14	45.24	44.90	1	26,066	0.00%
2019/08/22	28	45.51	51	45.69	44.85	-23	25,859	-0.09%
2019/08/21	66	43.81	45	43.98	44.55	21	25,391	0.08%
2019/08/20	18	43.42	13	43.44	42.80	5	25,310	0.02%
2019/08/19	10	43.70	30	44.38	43.55	-20	25,354	-0.08%
2019/08/16	20	44.19	0	0.00	43.45	20	25,543	0.08%
2019/08/15	30	42.70	0	0.00	42.90	30	25,530	0.12%
2019/08/14	10	43.98	28	45.15	43.75	-18	25,824	-0.07%
2019/08/13	28	43.48	5	43.60	43.70	23	25,797	0.09%
2019/08/12	32	43.04	40	43.08	42.40	-8	25,834	-0.03%
2019/08/08	24	41.86	31	41.45	42.30	-7	25,657	-0.03%
2019/08/07	17	39.55	30	39.61	39.20	-13	25,226	-0.05%
2019/08/06	38	39.04	18	39.37	39.05	20	25,345	0.08%
2019/08/05	7	39.18	4	39.40	38.90	3	25,307	0.01%
2019/08/02	34	39.20	4	39.20	39.10	30	25,515	0.12%
2019/08/01	4	40.76	4	41.05	40.80	0	25,667	0.00%
2019/07/31	5	40.25	5	40.40	40.60	0	25,540	0.00%
2019/07/30	16	42.79	25	44.28	40.95	-9	25,754	-0.03%
2019/07/29	10	46.51	10	46.10	45.45	0	25,319	0.00%
2019/07/26	15	45.33	5	45.10	45.30	10	25,442	0.04%
2019/07/25	38	45.66	24	45.74	45.70	14	25,583	0.05%
2019/07/24	113	45.73	129	45.74	46.90	-16	25,527	-0.06%	大買/大賣/
2019/07/23	21	43.68	23	43.79	43.20	-2	24,542	-0.01%
2019/07/22	0	0.00	1	41.00	41.40	-1	23,868	0.00%
2019/07/19	2	41.15	52	40.54	40.25	-50	23,885	-0.21%
2019/07/18	1	39.90	0	0.00	39.85	1	23,960	0.00%
2019/07/16	53	41.07	0	0.00	41.05	53	24,273	0.22%
2019/07/15	1	41.95	3	42.03	41.90	-2	25,003	-0.01%
2019/07/12	42	41.00	41	41.16	41.00	1	25,090	0.00%
2019/07/11	14	41.66	14	41.19	41.45	0	25,498	0.00%
2019/07/10	5	40.55	5	40.70	40.80	0	25,661	0.00%
2019/07/09	4	39.63	3	40.15	39.90	1	26,240	0.00%
2019/07/05	10	41.43	29	41.47	40.55	-19	26,878	-0.07%
2019/07/04	38	40.92	25	41.01	41.15	13	26,671	0.05%
2019/07/03	8	41.41	15	42.06	41.00	-7	26,902	-0.03%
2019/07/02	23	42.83	64	42.54	42.80	-41	26,904	-0.15%
2019/07/01	59	42.20	10	41.95	42.25	49	26,499	0.18%
2019/06/28	5	38.52	5	38.40	38.45	0	26,440	0.00%
2019/06/26	3	36.68	7	38.53	38.95	-4	26,184	-0.02%
2019/06/24	2	38.60	2	38.65	38.90	0	25,466	0.00%
2019/06/21	13	38.86	13	39.15	38.00	0	25,449	0.00%
2019/06/20	5	38.31	4	38.44	39.00	1	25,223	0.00%
2019/06/19	7	38.41	17	37.90	37.90	-10	25,180	-0.04%
2019/06/18	2	36.53	2	35.35	35.35	0	24,982	0.00%
2019/06/17	5	35.45	6	35.53	35.60	-1	24,647	0.00%
2019/06/14	10	35.70	1	35.45	35.10	9	24,735	0.04%
2019/06/13	2	35.43	2	36.10	35.95	0	24,689	0.00%
2019/06/12	2	35.60	0	0.00	35.55	2	24,771	0.01%
2019/06/11	4	36.23	5	36.40	36.15	-1	24,897	0.00%
2019/06/10	4	34.86	2	34.65	35.90	2	24,438	0.01%
2019/06/06	5	32.40	20	32.40	32.80	-15	24,129	-0.06%
2019/06/05	15	32.85	0	0.00	32.30	15	24,125	0.06%
2019/06/04	0	0.00	3	32.95	32.45	-3	24,182	-0.01%
2019/06/03	0	0.00	1	32.80	32.70	-1	24,303	0.00%
2019/05/31	8	33.23	5	33.35	33.60	3	24,420	0.01%
2019/05/30	0	0.00	5	32.65	32.55	-5	24,453	-0.02%
2019/05/29	0	0.00	1	31.75	32.30	-1	24,765	0.00%
2019/05/28	5	33.05	35	33.31	32.60	-30	25,141	-0.12%
2019/05/23	28	33.12	33	32.99	32.95	-5	25,066	-0.02%
2019/05/22	35	34.91	5	34.74	34.25	30	24,779	0.12%
2019/05/21	28	34.78	16	34.25	35.60	12	24,518	0.05%
2019/05/20	1	36.40	5	35.35	34.35	-4	24,024	-0.02%
2019/05/17	50	37.93	25	37.35	36.00	25	23,691	0.11%
2019/05/16	45	39.93	0	0.00	39.70	45	23,149	0.19%
2019/05/15	71	42.69	112	42.31	41.95	-41	22,880	-0.18%	大賣/
2019/05/14	1	42.20	4	41.55	42.50	-3	22,821	-0.01%
2019/05/13	20	40.55	60	40.85	40.10	-40	22,711	-0.18%
2019/05/10	22	40.80	56	40.52	40.80	-34	22,735	-0.15%
2019/05/09	5	42.05	10	42.22	40.00	-5	22,433	-0.02%
2019/05/08	6	42.69	3	42.77	42.65	3	21,888	0.01%
2019/05/07	74	45.63	7	45.37	42.85	67	21,520	0.31%
2019/05/06	1	44.05	11	43.49	44.40	-10	20,771	-0.05%
2019/05/03	6	44.21	13	44.31	44.05	-7	20,311	-0.03%
2019/05/02	31	42.12	32	42.49	42.85	-1	19,694	-0.01%
2019/04/30	7	41.89	7	41.36	42.80	0	19,425	0.00%
2019/04/29	4	40.20	6	40.10	40.00	-2	18,879	-0.01%
2019/04/26	4	39.80	5	39.60	39.80	-1	18,621	-0.01%
2019/04/25	4	40.86	4	41.00	41.20	0	18,384	0.00%
2019/04/24	8	41.19	6	41.23	40.70	2	18,213	0.01%
2019/04/23	1	41.15	6	40.19	40.30	-5	17,968	-0.03%
2019/04/22	1	42.00	3	42.05	41.75	-2	17,814	-0.01%
2019/04/19	29	44.08	32	44.57	42.00	-3	17,647	-0.02%
2019/04/18	13	43.47	13	43.16	42.80	0	16,714	0.00%
2019/04/17	17	43.47	20	43.32	43.25	-3	16,338	-0.02%
2019/04/16	10	41.38	13	41.41	41.50	-3	15,775	-0.02%
2019/04/15	49	41.93	40	42.04	42.90	9	15,316	0.06%
2019/04/12	3	38.37	11	38.70	39.15	-8	14,558	-0.05%
2019/04/11	6	36.97	2	37.00	37.00	4	13,796	0.03%
2019/04/10	1	36.40	4	35.45	35.80	-3	13,578	-0.02%
2019/04/09	2	37.90	3	37.80	36.00	-1	13,459	-0.01%
2019/04/08	1	36.05	4.5	36.80	36.70	-3.5	13,052	-0.03%
2019/04/03	2	36.33	4	35.93	35.70	-2	12,792	-0.02%
2019/04/02	21	36.25	11	36.86	35.50	10	12,819	0.08%
2019/04/01	5	34.75	5	34.90	34.95	0	12,422	0.00%
2019/03/29	2	34.30	0	0.00	34.20	2	12,350	0.02%
2019/03/28	2	34.55	1	34.20	34.55	1	12,263	0.01%
2019/03/25	3	35.38	1	35.70	35.20	2	11,929	0.02%
2019/03/22	1	36.45	5	36.38	35.20	-4	11,773	-0.03%
2019/03/21	31	34.90	43	35.60	36.45	-12	11,187	-0.11%
2019/03/19	4	33.40	5	32.96	32.60	-1	10,131	-0.01%
2019/03/18	1	32.00	180	32.13	32.80	-179	9,959	-1.80%	大賣/鉅額交易
2019/03/15	3	32.37	0	0.00	32.00	3	9,958	0.03%
2019/03/14	60	33.79	32	33.53	33.35	28	9,769	0.29%
2019/03/13	1	32.20	0	0.00	32.90	1	9,497	0.01%
2019/03/12	10	33.45	50	33.34	32.35	-40	9,430	-0.42%
2019/03/11	30	32.64	2	32.10	32.75	28	9,247	0.30%
2019/03/08	12	32.38	3	32.53	32.40	9	9,305	0.10%
2019/03/07	1	32.00	0	0.00	31.70	1	9,212	0.01%
2019/03/06	0	0.00	2	32.50	32.55	-2	9,038	-0.02%
2019/03/05	5	33.00	5	33.06	32.50	0	8,940	0.00%
2019/03/04	183	34.42	30	34.63	34.60	153	8,668	1.76%	大買/鉅額交易
2019/02/27	55	33.33	51	33.55	33.65	4	8,208	0.05%
2019/02/26	21	32.61	33	32.38	32.65	-12	7,623	-0.16%
2019/02/25	89	31.86	81	32.14	32.60	8	7,160	0.11%
2019/02/21	0	0.00	2	29.20	29.50	-2	6,597	-0.03%
2019/02/19	1	30.05	3	30.00	30.10	-2	6,514	-0.03%
2019/02/18	5	29.95	8	30.01	30.35	-3	6,402	-0.05%
2019/02/15	20	29.40	26	28.98	28.95	-6	6,161	-0.10%
2019/02/14	9	28.81	16	29.05	28.70	-7	6,005	-0.12%
2019/02/13	17	28.73	27	28.97	29.10	-10	5,835	-0.17%
2019/02/12	5.5	27.76	12	27.98	27.70	-6.5	5,516	-0.12%
2019/02/11	1	26.95	0	0.00	26.95	1	5,120	0.02%
2019/01/30	2	25.50	2	25.05	25.05	0	4,825	0.00%
2019/01/29	1	24.95	0	0.00	24.95	1	4,714	0.02%
2019/01/28	5	24.90	0	0.00	24.80	5	4,675	0.11%
2019/01/25	7.3	25.28	1	25.25	25.05	6.3	4,631	0.14%
2019/01/23	2	25.30	2	25.35	25.35	0	4,549	0.00%
2019/01/21	1	26.10	0	0.00	26.10	1	4,428	0.02%
2019/01/17	1	25.45	1	25.60	25.50	0	4,385	0.00%
2019/01/16	0	0.00	2	25.70	25.55	-2	4,362	-0.05%
2019/01/15	1	25.80	0	0.00	25.70	1	4,331	0.02%
2019/01/14	0	0.00	1	26.90	26.20	-1	4,274	-0.02%
2019/01/09	0	0.00	1	25.35	25.60	-1	3,900	-0.03%
2019/01/08	1	25.60	1	25.80	25.75	0	3,825	0.00%
2019/01/07	0	0.00	2	25.30	25.10	-2	3,713	-0.05%
2019/01/04	0	0.00	8	24.10	24.20	-8	3,713	-0.22%
2019/01/02	5	25.71	1	25.65	25.65	4	3,744	0.11%
2018/12/27	0	0.00	1	24.95	24.75	-1	3,635	-0.03%
2018/12/26	4	25.11	1	25.85	24.65	3	3,569	0.08%
2018/12/25	2	25.85	2	26.43	25.50	0	3,481	0.00%
2018/12/24	0	0.00	2	26.10	26.30	-2	3,306	-0.06%
2018/12/22	1	24.95	0	0.00	25.15	1	3,061	0.03%
2018/12/19	2.2	24.80	2	24.25	24.25	0.2	3,053	0.01%
2018/12/18	4	24.25	2	24.05	24.30	2	3,002	0.07%
2018/12/12	2	24.35	2	24.25	24.25	0	2,699	0.00%
2018/12/11	0	0.00	5	24.60	24.10	-5	2,677	-0.19%
2018/12/10	5	24.55	0	0.00	24.55	5	2,628	0.19%
2018/12/07	2	23.90	2	24.50	24.40	0	2,518	0.00%
2018/12/06	4	23.45	0	0.00	23.35	4	2,449	0.16%
2018/12/05	2	24.05	0	0.00	24.50	2	2,391	0.08%
2018/12/04	0	0.00	10	24.33	24.35	-10	2,368	-0.42%
2018/12/03	0	0.00	2	24.95	24.90	-2	2,341	-0.09%
2018/11/30	0.3	23.15	0	0.00	23.25	0.3	2,190	0.01%
2018/11/29	2	22.70	2	22.65	22.65	0	2,087	0.00%
2018/11/28	3	22.50	13	22.65	22.50	-10	2,059	-0.49%
2018/11/23	2	21.50	0	0.00	21.25	2	2,359	0.08%
2018/11/21	0	0.00	5	21.80	21.85	-5	2,486	-0.20%
2018/11/20	12	22.09	5	22.00	22.00	7	2,474	0.28%
2018/11/19	5	21.80	5	22.80	22.80	0	2,428	0.00%
2018/11/16	10	22.65	0	0.00	21.90	10	2,370	0.42%
2018/11/02	2	21.90	0	0.00	21.40	2	2,549	0.08%
2018/11/01	1	21.15	0	0.00	21.55	1	2,552	0.04%
2018/10/30	2	20.65	0	0.00	20.60	2	2,544	0.08%
2018/10/26	2	20.15	0	0.00	20.25	2	2,516	0.08%
2018/10/23	3	21.30	0	0.00	21.10	3	2,624	0.11%
2018/10/11	9	22.97	0	0.00	22.95	9	2,724	0.33%
2018/10/09	4	25.65	2	25.50	25.45	2	2,708	0.07%
2018/10/03	2	27.68	0	0.00	27.55	2	2,591	0.08%
2018/10/02	1	27.95	1	28.15	27.95	0	2,632	0.00%
2018/09/27	5	26.80	0	0.00	26.75	5	2,543	0.20%
2018/09/03	2	29.28	1	28.60	28.60	1	2,875	0.03%
2018/08/31	1	28.80	5	28.98	29.25	-4	2,797	-0.14%
2018/08/29	1	28.60	0	0.00	28.40	1	2,701	0.04%
2018/08/17	1	27.40	0	0.00	27.45	1	3,245	0.03%
2018/08/14	0.3	27.55	0	0.00	27.55	0.3	3,246	0.01%
2018/08/06	0	0.00	1	29.20	28.95	-1	3,107	-0.03%
2018/08/03	0	0.00	1	28.60	28.70	-1	3,124	-0.03%
2018/07/26	5	28.60	5	28.80	28.80	0	3,088	0.00%
2018/07/11	1	27.40	0	0.00	27.25	1	3,014	0.03%
2018/07/05	5	27.55	0	0.00	27.40	5	2,965	0.17%
2018/07/03	2	27.55	0	0.00	27.60	2	2,968	0.07%
2018/06/21	1	29.80	1	29.70	30.35	0	2,983	0.00%
2018/06/20	2	29.80	2	30.80	29.60	0	2,984	0.00%
2018/06/19	2	29.80	0	0.00	30.20	2	2,875	0.07%
2018/06/13	2	30.80	1	31.20	30.50	1	2,885	0.03%
2018/06/12	12	31.52	2	31.65	31.35	10	2,876	0.35%
2018/06/08	1	32.05	2	32.15	31.65	-1	2,811	-0.04%
2018/06/05	2	30.98	5	31.46	31.20	-3	2,628	-0.11%
2018/06/04	0	0.00	1	32.35	31.65	-1	2,549	-0.04%
2018/06/01	26	30.32	63	29.58	30.30	-37	2,257	-1.64%
2018/05/25	0	0.00	1	29.80	29.50	-1	2,242	-0.04%
2018/05/21	1	28.65	0	0.00	29.15	1	2,324	0.04%
2018/05/08	0	0.00	3	28.55	28.20	-3	2,506	-0.12%
2018/05/02	1	26.95	0	0.00	27.05	1	2,866	0.03%
2018/04/30	1	27.00	0	0.00	27.05	1	2,888	0.03%
2018/04/23	1	27.60	0	0.00	27.30	1	2,950	0.03%
2018/04/17	1	28.20	0	0.00	27.70	1	3,112	0.03%
2018/04/16	0	0.00	3	28.50	28.35	-3	3,219	-0.09%
2018/04/13	0	0.00	3	28.80	28.70	-3	3,268	-0.09%
2018/04/12	0	0.00	8	28.50	28.60	-8	3,375	-0.24%
2018/03/30	0	0.00	6	30.52	29.90	-6	4,279	-0.14%
2018/03/29	0	0.00	4	29.21	29.10	-4	4,356	-0.09%
2018/03/28	2	29.10	0	0.00	29.00	2	4,469	0.04%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	5	29.15	0	0.00	29.00	5	4,671	0.11%
2018/03/22	0	0.00	1	30.30	30.30	-1	4,828	-0.02%
2018/03/21	5	30.55	11	30.88	30.50	-6	4,818	-0.12%
2018/03/19	2	30.60	0	0.00	30.35	2	5,214	0.04%
2018/03/15	0	0.00	10	30.90	30.80	-10	5,355	-0.19%
2018/03/14	1	30.60	10	30.70	30.70	-9	5,500	-0.16%
2018/03/13	10	30.40	0	0.00	30.20	10	5,568	0.18%
2018/03/06	10	29.80	0	0.00	29.90	10	7,139	0.14%
2018/03/05	3	29.90	0	0.00	29.50	3	7,613	0.04%
2018/03/01	0	0.00	5	30.00	30.05	-5	9,335	-0.05%
2018/02/26	2	29.55	0	0.00	29.25	2	10,582	0.02%
2018/02/23	1	29.20	2	29.25	29.70	-1	11,142	-0.01%
2018/02/12	0	0.00	1	27.00	26.90	-1	11,121	-0.01%
2018/02/09	1	25.80	0	0.00	26.60	1	11,170	0.01%
2018/02/08	2	27.38	0	0.00	27.30	2	11,187	0.02%
2018/02/07	0	0.00	6	28.05	27.65	-6	11,184	-0.05%
2018/02/06	0.5	27.05	0	0.00	27.00	0.5	11,193	0.00%
2018/02/05	3	29.55	0	0.00	29.85	3	11,112	0.03%
2018/02/02	3	30.37	0	0.00	30.30	3	11,130	0.03%
2018/01/30	9	30.34	4	30.50	30.20	5	11,213	0.04%
2018/01/29	11	30.87	0	0.00	30.90	11	11,289	0.10%
2018/01/26	4	31.96	0	0.00	31.60	4	11,299	0.04%
2018/01/23	10	30.80	10	30.90	30.65	0	11,045	0.00%
2018/01/10	5	30.20	0	0.00	30.20	5	11,766	0.04%
2018/01/05	6	32.55	0	0.00	32.30	6	11,729	0.05%
2018/01/03	20	33.31	3	33.85	32.55	17	11,661	0.15%
2018/01/02	5	32.70	0	0.00	33.50	5	11,490	0.04%