奇鋐 (3017)-兆豐-大同券商分點個股進出

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
620
漲跌
▼14
漲幅
-2.21%
成交量
22,699張
產業
上市電腦週邊類股
1331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－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/04/25	8	636.25	9	637.66	620.00	-1	17,079	-0.01%
2024/04/24	5	622.40	3	626.40	634.00	2	16,953	0.01%
2024/04/23	2	582.99	2	582.00	577.00	0	17,056	0.00%
2024/04/22	4	587.89	5	583.80	567.00	-1	16,992	-0.01%
2024/04/19	14	648.36	9	646.56	630.00	5	16,950	0.03%
2024/04/18	7	674.57	13	673.92	680.00	-6	16,936	-0.04%
2024/04/17	4	626.75	3	630.00	638.00	1	16,835	0.01%
2024/04/16	7	603.86	9.7	602.03	606.00	-2.7	16,828	-0.02%
2024/04/15	5	632.20	7	618.86	616.00	-2	16,832	-0.01%
2024/04/12	11.1	614.50	5.3	615.03	628.00	5.8	16,897	0.03%
2024/04/11	2.1	576.10	3	575.08	584.00	-0.9	16,653	-0.01%
2024/04/10	1	582.95	1	555.00	555.00	0	16,608	0.00%
2024/04/09	7	577.14	7	580.43	577.00	0	16,586	0.00%
2024/04/08	6	579.50	3	583.33	570.00	3	16,528	0.02%
2024/04/03	10	549.50	9	549.56	546.00	1	16,589	0.01%
2024/04/02	2.5	544.40	2	547.00	533.00	0.5	16,497	0.00%
2024/04/01	6	559.50	5	552.80	554.00	1	16,476	0.01%
2024/03/29	4	549.73	4	546.25	546.00	0	16,382	0.00%
2024/03/28	10	528.69	17	525.94	542.00	-7	16,272	-0.04%
2024/03/27	3	540.64	3	541.33	534.00	0	16,176	0.00%
2024/03/26	3	540.84	2.2	545.65	541.00	0.9	16,093	0.01%
2024/03/25	2	589.00	2	586.00	583.00	0	15,929	0.00%
2024/03/22	5	588.40	8	585.25	589.00	-3	15,868	-0.02%
2024/03/21	3	580.67	12.1	575.62	585.00	-9.1	15,767	-0.06%
2024/03/20	21	572.33	11	572.27	567.00	10	15,677	0.06%
2024/03/19	9.4	586.73	9	596.22	569.00	0.4	15,465	0.00%
2024/03/18	4	617.75	4	615.50	623.00	0	15,226	0.00%
2024/03/15	3	586.00	5.1	573.18	599.00	-2.1	15,013	-0.01%
2024/03/14	22.1	568.96	25	556.68	556.00	-2.9	14,674	-0.02%
2024/03/13	16	650.00	12	649.00	617.00	4	14,414	0.03%
2024/03/12	10	629.20	4.1	625.29	643.00	5.9	13,964	0.04%
2024/03/11	5	599.00	5	583.80	585.00	0	13,651	0.00%
2024/03/08	11.2	608.30	10	595.30	574.00	1.2	13,426	0.01%
2024/03/07	16.1	610.35	17	601.12	599.00	-0.9	13,269	-0.01%
2024/03/06	4.4	619.48	4	621.25	630.00	0.4	12,946	0.00%
2024/03/05	3	565.67	5	566.20	585.00	-2	12,713	-0.02%
2024/03/04	1	561.00	0	0.00	554.00	1	12,560	0.01%
2024/03/01	3.1	543.06	4	541.25	539.00	-0.9	12,472	-0.01%
2024/02/29	7	518.14	7	526.57	532.00	0	12,399	0.00%
2024/02/27	8	507.06	7	501.43	508.00	1	12,167	0.01%
2024/02/26	4	497.50	4	490.75	500.00	0	12,143	0.00%
2024/02/23	2	498.50	2	508.50	498.50	0	12,107	0.00%
2024/02/22	6	519.67	4	526.25	520.00	2	12,045	0.02%
2024/02/21	3	492.83	4	488.50	495.00	-1	12,019	-0.01%
2024/02/20	5	473.50	3	480.83	483.00	2	11,975	0.02%
2024/02/19	4	490.25	5.4	498.61	486.00	-1.4	11,954	-0.01%
2024/02/16	3	510.33	3	512.00	510.00	0	12,023	0.00%
2024/02/15	1	526.00	0	0.00	534.00	1	12,017	0.01%
2024/02/05	2	486.25	3	484.50	485.50	-1	11,947	-0.01%
2024/02/02	11	477.86	10	477.10	478.00	1	11,799	0.01%
2024/02/01	6	453.00	6	452.50	457.50	0	11,601	0.00%
2024/01/31	7	423.71	7	420.07	425.50	0	11,272	0.00%
2024/01/30	3	415.50	2	411.75	429.50	1	11,110	0.01%
2024/01/29	4	389.88	5	386.40	390.50	-1	10,854	-0.01%
2024/01/26	4	385.63	3	383.83	386.00	1	10,868	0.01%
2024/01/25	7	392.07	8	388.94	389.50	-1	10,898	-0.01%
2024/01/24	5	388.60	6	385.75	387.50	-1	10,774	-0.01%
2024/01/23	4	384.88	3.1	379.07	386.50	1	10,805	0.01%
2024/01/22	9	371.06	13.1	373.22	380.50	-4.1	10,603	-0.04%
2024/01/19	3	345.33	3	342.17	346.00	0	10,366	0.00%
2024/01/18	19	339.08	9	340.50	334.50	10	10,347	0.10%
2024/01/17	10	350.35	10	346.45	343.50	0	10,285	0.00%
2024/01/16	4.4	339.57	10	338.80	343.00	-5.6	10,244	-0.05%
2024/01/15	6	335.67	4	344.50	334.00	2	10,224	0.02%
2024/01/12	14	352.68	13	350.62	350.00	1	10,164	0.01%
2024/01/11	4	340.25	39	343.59	346.50	-35	9,909	-0.35%
2024/01/10	1	328.00	22	323.80	329.00	-21	9,844	-0.21%
2024/01/09	5	313.40	16	313.41	315.00	-11	9,708	-0.11%
2024/01/08	19	305.95	5	317.80	301.50	14	9,633	0.15%
2024/01/05	4	322.63	3	320.67	323.50	1	9,475	0.01%
2024/01/04	8	319.81	3	325.67	319.00	5	9,564	0.05%
2024/01/03	23	327.78	20	329.88	329.00	3	9,628	0.03%
2024/01/02	34	330.22	5.1	331.82	329.50	28.9	9,615	0.30%
2023/12/29	32	330.86	13	331.58	336.50	19	9,631	0.20%
2023/12/28	7	322.14	6	323.67	318.00	1	9,477	0.01%
2023/12/27	3	312.33	8	318.44	324.50	-5	9,478	-0.05%
2023/12/26	2	307.75	13.5	308.12	311.00	-11.5	9,542	-0.12%
2023/12/25	0.1	309.00	0	0.00	309.50	0.1	9,822	0.00%
2023/12/22	3	307.17	6	305.92	307.00	-3	9,954	-0.03%
2023/12/21	2	299.25	1	295.00	301.50	1	10,189	0.01%
2023/12/20	5	301.70	5	302.10	299.50	0	10,278	0.00%
2023/12/19	2	300.25	3	300.50	302.50	-1	10,483	-0.01%
2023/12/18	1	300.50	0	0.00	299.50	1	10,603	0.01%
2023/12/15	8	303.19	5	305.40	298.00	3	10,803	0.03%
2023/12/14	3	307.67	3	307.50	306.00	0	10,986	0.00%
2023/12/13	4	300.63	3	305.83	300.50	1	11,067	0.01%
2023/12/12	3	307.00	3	309.50	306.50	0	11,063	0.00%
2023/12/11	5	309.70	5	308.40	308.00	0	11,153	0.00%
2023/12/08	1	304.50	1	304.51	304.50	0	11,191	0.00%
2023/12/07	7	300.71	9	297.78	301.50	-2	11,204	-0.02%
2023/12/06	5	298.50	3	297.17	296.50	2	11,269	0.02%
2023/12/05	5	285.10	5	283.50	286.00	0	11,267	0.00%
2023/12/04	2	290.50	2	290.25	290.50	0	11,225	0.00%
2023/11/30	6	302.83	6	303.58	308.00	0	11,223	0.00%
2023/11/29	2	304.25	2	301.75	301.00	0	11,179	0.00%
2023/11/28	2	300.75	2	298.25	300.50	0	11,199	0.00%
2023/11/27	6	306.92	3	313.17	298.00	3	11,295	0.03%
2023/11/24	3	321.83	3	323.00	322.50	0	11,225	0.00%
2023/11/22	2	326.50	2	326.00	327.00	0	11,240	0.00%
2023/11/20	6	323.75	7	323.07	329.50	-1	11,601	-0.01%
2023/11/17	8	318.63	8	317.31	318.00	0	11,533	0.00%
2023/11/16	6	316.08	6	315.50	316.00	0	11,591	0.00%
2023/11/15	11	327.68	4	325.75	313.50	7	11,587	0.06%
2023/11/14	4	326.13	4	325.38	325.00	0	11,556	0.00%
2023/11/13	4	315.88	4	315.25	318.50	0	11,586	0.00%
2023/11/09	2	315.75	4	317.13	316.50	-2	11,745	-0.02%
2023/11/08	4	314.75	3	314.17	313.00	1	11,836	0.01%
2023/11/07	4	309.88	2	309.25	311.00	2	11,949	0.02%
2023/11/06	5	307.60	7	308.00	315.00	-2	12,182	-0.02%
2023/11/03	4	298.13	2	297.25	297.00	2	12,505	0.02%
2023/11/02	1	297.50	3	298.00	299.50	-2	12,747	-0.02%
2023/11/01	4	286.25	4	287.00	285.50	0	13,055	0.00%
2023/10/31	17	286.76	16	286.88	283.50	1	13,293	0.01%
2023/10/30	1	301.50	1	304.50	298.50	0	13,521	0.00%
2023/10/27	3	297.67	3	298.00	296.50	0	13,680	0.00%
2023/10/26	4	302.88	3	306.17	301.50	1	13,925	0.01%
2023/10/25	4	314.63	4	317.13	313.00	0	14,064	0.00%
2023/10/24	5	314.60	6	309.17	318.00	-1	14,224	-0.01%
2023/10/23	7	303.14	8	303.31	297.00	-1	14,195	-0.01%
2023/10/20	10	298.40	10	298.10	308.50	0	14,432	0.00%
2023/10/19	4	293.88	4	296.50	299.00	0	14,621	0.00%
2023/10/18	6	297.51	4	307.50	294.00	2	14,918	0.01%
2023/10/17	2	322.75	1	326.00	319.50	1	15,011	0.01%
2023/10/16	3	325.50	3	330.83	325.50	0	15,049	0.00%
2023/10/13	4	339.25	4	337.63	337.00	0	15,194	0.00%
2023/10/12	4	344.00	5	343.90	342.00	-1	15,286	-0.01%
2023/10/11	3	343.00	3	351.50	336.50	0	15,413	0.00%
2023/10/06	2	348.75	2.1	348.86	348.50	-0.1	15,690	0.00%
2023/10/05	9.1	346.93	8.1	347.26	344.00	1	15,923	0.01%
2023/10/04	20	342.15	21	337.14	345.00	-1	15,976	-0.01%
2023/10/03	4	342.63	5	343.50	340.00	-1	15,965	-0.01%
2023/10/02	9.1	345.96	10	345.05	342.50	-0.9	16,091	-0.01%
2023/09/28	6	333.25	11	336.27	341.00	-5	16,017	-0.03%
2023/09/27	5	315.30	5	314.70	321.00	0	15,898	0.00%
2023/09/26	41	312.55	42	313.81	313.50	-1	15,995	-0.01%
2023/09/25	9	299.28	9	297.78	297.00	0	16,091	0.00%
2023/09/22	8	288.31	9	293.00	297.50	-1	16,369	-0.01%
2023/09/21	3	279.00	4	277.63	280.00	-1	16,169	-0.01%
2023/09/20	2	284.50	3	286.17	281.00	-1	16,119	-0.01%
2023/09/19	4	280.25	3	287.67	278.00	1	16,033	0.01%
2023/09/18	11	296.50	8	300.19	293.50	3	15,942	0.02%
2023/09/15	2	318.00	2	318.50	320.00	0	15,953	0.00%
2023/09/14	2	316.50	4	316.00	318.00	-2	16,122	-0.01%
2023/09/13	0	0.00	2	297.75	304.00	-2	16,333	-0.01%
2023/09/12	4	306.13	5	307.10	306.00	-1	16,622	-0.01%
2023/09/11	7	321.93	9.1	330.34	311.50	-2.1	16,910	-0.01%
2023/09/08	11	341.55	4	339.88	337.00	7	16,934	0.04%
2023/09/07	7	338.14	7	338.86	342.00	0	17,183	0.00%
2023/09/06	4	343.13	7	342.86	343.50	-3	17,207	-0.02%
2023/09/04	1	329.50	1	328.00	328.50	0	17,401	0.00%
2023/09/01	4	333.38	3	329.50	329.00	1	17,523	0.01%
2023/08/31	16	327.19	18	328.58	334.50	-2	17,651	-0.01%
2023/08/30	3	341.33	1	348.50	335.50	2	17,734	0.01%
2023/08/29	21	344.07	21	346.38	335.00	0	17,933	0.00%
2023/08/28	7.1	344.71	1	347.50	338.50	6.1	18,015	0.03%
2023/08/25	7.1	358.67	3	359.00	354.00	4.1	18,063	0.02%
2023/08/24	6	378.58	4.2	383.14	387.00	1.8	17,950	0.01%
2023/08/23	2.2	361.10	5.1	358.88	356.00	-3	17,909	-0.02%
2023/08/22	2.1	356.10	1	359.50	350.50	1.1	18,218	0.01%
2023/08/21	15	351.73	5	352.60	353.50	10	18,518	0.05%
2023/08/18	10	351.85	3.7	355.05	352.00	6.3	18,472	0.03%
2023/08/17	5	351.20	22	353.61	363.00	-17	18,342	-0.09%
2023/08/16	4	345.63	2.1	342.24	350.00	1.9	18,270	0.01%
2023/08/15	4.4	341.60	17	339.56	343.50	-12.6	18,323	-0.07%
2023/08/14	4	317.88	15	321.60	319.00	-11	18,425	-0.06%
2023/08/11	6	317.33	8	318.38	321.00	-2	18,409	-0.01%
2023/08/10	37.1	321.38	9	326.00	314.50	28.1	18,368	0.15%
2023/08/09	35.3	355.18	22	356.71	349.00	13.3	18,241	0.07%
2023/08/08	23	354.59	30	358.45	358.00	-7	17,976	-0.04%
2023/08/07	18	351.47	1	349.50	349.50	17	17,883	0.10%
2023/08/04	26	337.17	32	329.91	338.00	-6	17,657	-0.03%
2023/08/02	21	315.83	19	324.66	315.50	2	17,537	0.01%
2023/08/01	13	325.88	12	322.08	328.00	1	17,424	0.01%
2023/07/31	9	332.94	3	334.25	322.00	6	17,773	0.03%
2023/07/28	2	339.50	7	337.50	352.00	-5	17,986	-0.03%
2023/07/27	1	346.61	20	356.53	340.00	-19	17,903	-0.11%
2023/07/26	2	344.73	2	344.50	343.50	0	17,910	0.00%
2023/07/25	21	361.43	4	353.75	340.50	17	17,963	0.09%
2023/07/24	7	349.79	5	347.20	344.00	2	17,926	0.01%
2023/07/21	4	325.25	2	325.75	339.00	2	17,679	0.01%
2023/07/20	4	302.75	10	306.20	308.50	-6	17,321	-0.03%
2023/07/18	8	284.63	11	287.41	293.00	-3	17,121	-0.02%
2023/07/17	9	284.50	13	284.50	285.00	-4	17,009	-0.02%
2023/07/14	17	289.85	5	292.50	293.50	12	16,859	0.07%
2023/07/13	9	295.94	5	304.70	288.00	4	16,774	0.02%
2023/07/12	11	288.82	18.1	292.27	287.50	-7.1	16,420	-0.04%
2023/07/11	9	282.28	24.1	283.27	283.50	-15.1	16,252	-0.09%
2023/07/10	25	276.10	5	272.70	273.00	20	16,127	0.12%
2023/07/07	4.2	273.64	12	271.83	270.00	-7.8	16,187	-0.05%
2023/07/06	0	0.00	0.1	272.50	273.50	-0.1	16,032	0.00%
2023/07/05	12.1	281.17	3	282.67	280.50	9.1	15,958	0.06%
2023/07/04	4	289.75	3	288.67	292.00	1	15,805	0.01%
2023/07/03	17	287.88	17	286.91	293.00	0	15,627	0.00%
2023/06/30	3	261.17	6	255.25	271.00	-3	15,257	-0.02%
2023/06/29	8	244.88	8	246.06	246.50	0	14,969	0.00%
2023/06/28	3	241.17	6	242.17	241.50	-3	15,263	-0.02%
2023/06/27	8	241.31	3	243.83	235.00	5	15,506	0.03%
2023/06/26	2	243.25	7	244.79	250.00	-5	15,806	-0.03%
2023/06/21	1	251.00	1	251.50	249.50	0	15,760	0.00%
2023/06/20	5	253.20	3	253.83	252.00	2	16,021	0.01%
2023/06/19	7	250.00	4	253.75	254.50	3	16,419	0.02%
2023/06/16	11	245.55	12	244.58	247.00	-1	16,302	-0.01%
2023/06/15	5	233.30	9	233.06	237.00	-4	16,089	-0.02%
2023/06/14	1	221.00	1	223.00	224.00	0	15,750	0.00%
2023/06/13	4	219.00	8	217.81	219.50	-4	15,654	-0.03%
2023/06/12	1	207.00	4	204.75	205.50	-3	15,370	-0.02%
2023/06/09	7	209.71	7	211.36	209.50	0	15,293	0.00%
2023/06/08	5	205.30	4	205.75	200.50	1	15,073	0.01%
2023/06/07	2	205.50	3	205.67	208.00	-1	14,973	-0.01%
2023/06/06	8	202.06	9	201.39	203.50	-1	14,812	-0.01%
2023/06/05	8	196.38	7	197.00	200.00	1	14,614	0.01%
2023/06/02	10	205.45	7	205.64	202.00	3	14,364	0.02%
2023/06/01	2	204.25	3	202.83	207.00	-1	14,049	-0.01%
2023/05/31	0	0.00	2	199.00	197.50	-2	13,851	-0.01%
2023/05/30	2	201.50	0	0.00	201.50	2	13,707	0.01%
2023/05/29	2	209.00	0	0.00	206.00	2	13,717	0.01%
2023/05/26	21	203.26	22	206.02	208.00	-1	13,795	-0.01%
2023/05/25	9	197.61	10	199.70	197.50	-1	13,401	-0.01%
2023/05/24	1	183.50	5	182.30	187.00	-4	12,993	-0.03%
2023/05/23	2	181.50	2	183.50	182.50	0	12,930	0.00%
2023/05/22	7	181.21	9	183.78	182.50	-2	12,861	-0.02%
2023/05/19	12	182.46	13	184.54	184.00	-1	12,758	-0.01%
2023/05/18	6	183.00	9	183.83	186.00	-3	12,576	-0.02%
2023/05/17	4	177.50	6	178.42	178.00	-2	12,319	-0.02%
2023/05/16	8	176.81	16	175.16	175.50	-8	12,170	-0.07%
2023/05/15	10	171.40	1	171.50	171.00	9	11,977	0.08%
2023/05/12	8	172.56	8	173.63	177.50	0	11,896	0.00%
2023/05/11	19	178.05	11	177.27	174.50	8	11,760	0.07%
2023/05/10	7	177.79	6	179.67	178.50	1	11,609	0.01%
2023/05/09	13	182.46	11	181.09	183.00	2	11,432	0.02%
2023/05/08	3	183.17	3	184.00	181.50	0	11,312	0.00%
2023/05/05	15	178.17	17	179.74	181.00	-2	11,073	-0.02%
2023/05/04	7	172.79	13	172.65	175.50	-6	10,617	-0.06%
2023/05/03	2	166.50	8	165.13	163.00	-6	10,134	-0.06%
2023/05/02	17	159.71	17	162.29	166.00	0	10,026	0.00%
2023/04/28	1	154.00	10	153.20	157.50	-9	9,717	-0.09%
2023/04/27	13	150.00	3	150.17	153.50	10	9,459	0.11%
2023/04/26	0	0.00	1.1	144.77	146.00	-1.1	9,136	-0.01%
2023/04/25	0	0.00	1	139.50	141.50	-1	9,007	-0.01%
2023/04/24	5	145.20	5	144.80	144.00	0	8,916	0.00%
2023/04/21	1	146.50	1	148.50	143.00	0	8,814	0.00%
2023/04/20	2	149.00	6.8	147.76	147.50	-4.8	8,651	-0.06%
2023/04/19	0	0.00	2	152.50	151.00	-2	8,530	-0.02%
2023/04/18	9	153.83	5	158.40	152.50	4	8,516	0.05%
2023/04/17	0	0.00	2	158.00	156.00	-2	8,347	-0.02%
2023/04/14	6	152.25	9	153.28	153.00	-3	8,208	-0.04%
2023/04/13	2	150.50	0	0.00	149.50	2	8,043	0.02%
2023/04/12	3	154.00	3	155.33	154.50	0	7,957	0.00%
2023/04/11	1	149.50	0	0.00	149.50	1	7,732	0.01%
2023/04/07	16	145.44	2	144.25	144.50	14	7,470	0.19%
2023/04/06	3	139.50	2	142.25	142.00	1	7,388	0.01%
2023/03/31	3	142.17	3	141.00	141.00	0	7,282	0.00%
2023/03/30	7	142.36	5	143.60	142.00	2	7,269	0.03%
2023/03/29	3	142.67	3	144.83	142.50	0	7,205	0.00%
2023/03/28	3	143.50	3	142.17	142.00	0	6,912	0.00%
2023/03/27	3	147.33	5	146.40	148.50	-2	6,662	-0.03%
2023/03/24	0	0.00	3	140.50	142.50	-3	6,298	-0.05%
2023/03/23	11	138.59	6	137.58	138.50	5	6,175	0.08%
2023/03/22	8	131.50	74	135.95	136.50	-66	5,757	-1.15%
2023/03/21	2	125.50	10	124.60	126.50	-8	5,149	-0.16%
2023/03/20	3	119.33	6	119.83	119.00	-3	4,971	-0.06%
2023/03/17	3	115.50	4	116.50	115.50	-1	4,812	-0.02%
2023/03/16	5	115.00	405	116.61	115.00	-400	4,838	-8.27%	大賣/鉅額交易
2023/03/15	2	113.75	10	114.30	114.50	-8	5,047	-0.16%
2023/03/14	106	111.49	0	0.00	109.50	106	5,272	2.01%	大買/鉅額交易
2023/03/13	100	111.50	0	0.00	112.50	100	5,747	1.74%
2023/03/10	4	115.00	3	114.50	113.50	1	5,772	0.02%
2023/03/09	200	117.50	1	119.50	117.50	199	5,772	3.45%	大買/鉅額交易
2023/03/08	1	118.00	0	0.00	119.00	1	5,795	0.02%
2023/03/01	2	116.00	8	118.81	119.00	-6	6,022	-0.10%
2023/02/24	17	122.91	10	121.45	120.50	7	6,042	0.12%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/17	1	115.50	4	117.13	114.50	-3	5,774	-0.05%
2023/02/16	0	0.00	2	116.00	117.50	-2	5,924	-0.03%
2023/02/14	2	117.75	9	116.00	115.50	-7	5,955	-0.12%
2023/02/13	2	117.50	0	0.00	117.50	2	5,961	0.03%
2023/02/10	6	115.17	30	117.77	115.50	-24	5,934	-0.40%
2023/02/09	5	116.90	26	116.88	116.00	-21	5,894	-0.36%
2023/02/08	1	114.00	56	114.39	115.00	-55	5,839	-0.94%
2023/02/06	0	0.00	1	111.50	111.50	-1	5,778	-0.02%
2023/02/03	2	113.00	5	112.50	112.00	-3	5,698	-0.05%
2023/02/02	0	0.00	61	110.50	112.00	-61	5,683	-1.07%
2023/02/01	4	105.38	1	107.50	107.50	3	5,661	0.05%
2023/01/31	0	0.00	10	106.00	106.00	-10	5,633	-0.18%
2023/01/17	0	0.00	50	107.00	108.50	-50	5,685	-0.88%
2023/01/13	0	0.00	1	109.00	107.00	-1	5,815	-0.02%
2023/01/11	2	110.50	0	0.00	110.50	2	5,982	0.03%
2023/01/10	1	108.50	0	0.00	109.50	1	6,087	0.02%
2023/01/05	1	110.50	2	108.50	108.50	-1	6,307	-0.02%
2023/01/04	3	112.00	0	0.00	112.00	3	6,428	0.05%
2023/01/03	1	113.00	0	0.00	112.50	1	6,547	0.02%
2022/12/30	0	0.00	2	112.00	112.00	-2	6,705	-0.03%
2022/12/28	2	109.50	0	0.00	108.50	2	7,231	0.03%
2022/12/27	0	0.00	1	112.50	112.00	-1	7,296	-0.01%
2022/12/23	1	110.50	0	0.00	111.00	1	7,421	0.01%
2022/12/22	0	0.00	6	111.50	113.00	-6	7,479	-0.08%
2022/12/21	1	108.50	0	0.00	109.00	1	7,492	0.01%
2022/12/20	2	111.00	1	113.50	111.50	1	7,465	0.01%
2022/12/19	1	110.50	0	0.00	112.00	1	7,423	0.01%
2022/12/15	4	117.00	0	0.00	116.50	4	7,274	0.05%
2022/12/14	2	116.00	4	115.38	116.00	-2	7,307	-0.03%
2022/12/13	2	114.25	1	114.50	114.00	1	7,378	0.01%
2022/12/12	2	114.25	1	116.50	114.50	1	7,364	0.01%
2022/12/09	2	114.75	0	0.00	115.50	2	7,331	0.03%
2022/12/07	3	115.17	0	0.00	112.50	3	7,291	0.04%
2022/12/06	0	0.00	2	127.00	124.00	-2	7,067	-0.03%
2022/12/05	0	0.00	151	126.47	127.00	-151	6,830	-2.21%	大賣/鉅額交易
2022/12/02	0	0.00	1	115.00	115.50	-1	6,412	-0.02%
2022/12/01	1	114.00	1	114.50	114.50	0	6,418	0.00%
2022/11/30	2	112.25	7	113.36	113.00	-5	6,380	-0.08%
2022/11/25	3	110.00	0	0.00	109.00	3	6,329	0.05%
2022/11/24	11	110.27	1	110.50	111.00	10	6,331	0.16%
2022/11/23	10	109.85	4	109.25	110.00	6	6,288	0.10%
2022/11/22	0	0.00	2	106.50	106.00	-2	6,203	-0.03%
2022/11/16	1	103.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	2	100.50	0	0.00	102.00	2	6,109	0.03%
2022/11/14	5	105.10	0	0.00	104.50	5	6,180	0.08%
2022/11/11	0	0.00	4	110.00	110.00	-4	6,032	-0.07%
2022/11/10	0	0.00	2	106.00	106.00	-2	5,932	-0.03%
2022/11/09	1	108.50	3	108.83	108.00	-2	6,009	-0.03%
2022/11/08	1	106.50	2	109.00	106.00	-1	6,054	-0.02%
2022/11/07	0	0.00	2	108.25	107.50	-2	6,090	-0.03%
2022/11/03	0	0.00	1	106.50	106.50	-1	6,505	-0.02%
2022/11/01	1	103.50	0	0.00	102.50	1	6,835	0.01%
2022/10/31	0	0.00	1	103.00	102.00	-1	7,005	-0.01%
2022/10/28	0	0.00	52	101.50	101.00	-52	7,098	-0.73%
2022/10/27	3	99.13	3	99.20	99.90	0	7,025	0.00%
2022/10/26	12	93.54	0	0.00	93.60	12	6,961	0.17%
2022/10/25	2	94.45	0	0.00	94.50	2	7,021	0.03%
2022/10/21	119	95.69	1	97.30	95.40	118	7,232	1.63%	大買/鉅額交易
2022/10/20	100	98.05	2	99.60	98.80	98	7,298	1.34%
2022/10/19	1	100.50	21	103.26	100.50	-20	7,443	-0.27%
2022/10/18	128	100.95	11	104.36	101.50	117	7,728	1.51%	大買/鉅額交易
2022/10/17	88	99.93	5	101.00	101.50	83	7,676	1.08%
2022/10/14	25	106.92	5	106.90	105.00	20	7,668	0.26%
2022/10/13	1	102.00	0	0.00	103.50	1	7,679	0.01%
2022/10/12	26	106.98	40	107.23	107.00	-14	7,677	-0.18%
2022/10/11	18	106.31	6	105.33	104.00	12	7,667	0.16%
2022/10/07	3	111.83	0	0.00	110.50	3	7,651	0.04%
2022/10/06	21	114.83	16	115.41	116.00	5	7,630	0.07%
2022/10/05	1	119.50	2	117.50	119.50	-1	7,570	-0.01%
2022/10/04	0	0.00	4	112.13	114.00	-4	7,428	-0.05%
2022/10/03	5	108.60	0	0.00	108.00	5	7,618	0.07%
2022/09/30	2	105.75	3	108.67	111.50	-1	7,715	-0.01%
2022/09/29	2	109.50	3	111.00	108.00	-1	7,874	-0.01%
2022/09/28	6	113.67	0	0.00	109.00	6	7,978	0.08%
2022/09/27	0	0.00	3	114.67	116.00	-3	7,948	-0.04%
2022/09/26	5	112.70	3	112.00	111.00	2	8,022	0.02%
2022/09/23	0	0.00	3	116.33	115.50	-3	8,156	-0.04%
2022/09/22	2	115.50	0	0.00	115.00	2	8,172	0.02%
2022/09/20	2	116.50	2	116.00	117.00	0	8,159	0.00%
2022/09/16	1	113.50	1	114.00	113.50	0	8,157	0.00%
2022/09/15	0	0.00	1	114.00	113.50	-1	8,205	-0.01%
2022/09/14	2	109.50	3	112.67	113.50	-1	8,289	-0.01%
2022/09/13	1	112.50	2	113.50	113.00	-1	8,435	-0.01%
2022/09/12	2	112.50	4	111.75	112.00	-2	8,485	-0.02%
2022/09/08	3	108.00	2	106.50	107.50	1	8,486	0.01%
2022/09/07	7	101.50	16	105.50	105.50	-9	8,494	-0.11%
2022/09/06	10	102.00	1	101.50	102.00	9	8,492	0.11%
2022/09/05	1	103.50	0	0.00	103.50	1	8,586	0.01%
2022/08/30	4	107.75	1	109.50	107.50	3	8,780	0.03%
2022/08/29	1	108.50	5	107.50	108.00	-4	8,954	-0.04%
2022/08/26	0	0.00	5	113.50	113.00	-5	8,986	-0.06%
2022/08/25	3	114.50	1	113.50	112.00	2	8,989	0.02%
2022/08/24	1	117.50	0	0.00	117.00	1	8,989	0.01%
2022/08/23	0	0.00	3	117.50	117.50	-3	9,067	-0.03%
2022/08/22	0	0.00	1	118.00	117.00	-1	9,174	-0.01%
2022/08/19	7	116.71	1	116.50	117.00	6	9,415	0.06%
2022/08/18	3	119.00	0	0.00	119.50	3	9,735	0.03%
2022/08/16	1	118.00	6	120.33	119.00	-5	10,639	-0.05%
2022/08/15	0	0.00	16	118.63	119.50	-16	10,651	-0.15%
2022/08/12	0	0.00	1	117.50	117.50	-1	10,695	-0.01%
2022/08/11	1	113.50	4	113.50	114.50	-3	10,707	-0.03%
2022/08/10	36	112.96	12	118.21	112.50	24	10,693	0.22%
2022/08/09	26	119.35	19	118.50	119.00	7	10,339	0.07%
2022/08/08	36	114.53	3	117.83	118.00	33	10,169	0.32%
2022/08/05	10	111.55	1	112.50	112.50	9	10,008	0.09%
2022/08/04	3	113.67	1	112.00	113.00	2	9,857	0.02%
2022/08/03	2	113.50	3	114.17	115.00	-1	9,804	-0.01%
2022/08/02	1	115.00	0	0.00	115.00	1	9,884	0.01%
2022/08/01	2	115.50	2	115.50	115.50	0	9,904	0.00%
2022/07/29	0	0.00	1	118.00	118.00	-1	9,828	-0.01%
2022/07/28	4	114.63	4	116.00	117.00	0	9,825	0.00%
2022/07/26	1	112.00	3	114.17	114.00	-2	9,545	-0.02%
2022/07/25	7	107.71	41	111.72	112.50	-34	9,366	-0.36%
2022/07/21	2	103.00	1	105.50	105.50	1	9,142	0.01%
2022/07/20	2	105.75	2	105.00	105.00	0	9,118	0.00%
2022/07/19	4	104.63	5	105.30	105.00	-1	9,191	-0.01%
2022/07/18	1	104.50	4	104.25	104.00	-3	9,222	-0.03%
2022/07/15	1	101.00	1	101.00	101.00	0	9,329	0.00%
2022/07/14	1	99.80	52	99.94	101.00	-51	9,371	-0.54%
2022/07/13	6	98.98	9	99.69	96.80	-3	9,530	-0.03%
2022/07/12	2	95.15	1	96.40	96.00	1	9,385	0.01%
2022/07/11	6	98.40	6	97.85	98.40	0	9,361	0.00%
2022/07/08	10	92.00	21	94.13	96.10	-11	9,174	-0.12%
2022/07/07	51	81.67	1	81.50	87.40	50	9,072	0.55%
2022/07/06	30	83.50	0	0.00	82.60	30	8,964	0.33%
2022/07/01	7	90.44	0	0.00	86.90	7	9,169	0.08%
2022/06/30	6	94.27	3	93.10	93.10	3	9,079	0.03%
2022/06/29	4	96.55	3	97.40	97.10	1	9,182	0.01%
2022/06/28	6	99.08	4	98.60	98.60	2	9,461	0.02%
2022/06/27	0	0.00	5.1	98.45	99.90	-5.1	10,427	-0.05%
2022/06/24	1	94.90	3	95.37	95.40	-2	10,640	-0.02%
2022/06/23	8	93.81	11	94.59	93.90	-3	10,989	-0.03%
2022/06/22	7.1	93.89	0	0.00	92.60	7.1	11,371	0.06%
2022/06/21	11	95.18	12	96.03	98.10	-1	11,436	-0.01%
2022/06/20	2	98.80	1	101.00	98.00	1	11,817	0.01%
2022/06/17	3	103.00	0	0.00	103.00	3	12,397	0.02%
2022/06/16	1	104.50	0	0.00	103.50	1	12,956	0.01%
2022/06/15	5	106.00	5	108.00	106.00	0	13,337	0.00%
2022/06/14	2	106.25	2	106.75	108.00	0	13,563	0.00%
2022/06/10	1	103.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	2	104.50	1	105.50	105.00	1	14,408	0.01%
2022/06/08	1	107.50	2	107.75	107.50	-1	14,810	-0.01%
2022/06/07	3	106.83	2	106.50	108.00	1	15,523	0.01%
2022/06/06	2	110.50	1	111.00	111.00	1	15,767	0.01%
2022/06/02	0	0.00	20	114.00	112.00	-20	16,055	-0.12%
2022/06/01	1	112.50	2	112.00	112.50	-1	16,225	-0.01%
2022/05/31	2	113.50	1	112.50	113.00	1	16,439	0.01%
2022/05/30	21	114.95	1	115.00	114.50	20	16,554	0.12%
2022/05/27	4	114.88	0	0.00	113.50	4	16,680	0.02%
2022/05/26	2	118.25	1	118.50	117.00	1	16,551	0.01%
2022/05/25	6	114.92	22	116.00	118.00	-16	16,330	-0.10%
2022/05/24	10	111.95	4	113.38	109.00	6	16,110	0.04%
2022/05/23	3	111.33	5	111.70	112.00	-2	16,307	-0.01%
2022/05/20	6	110.00	5	112.00	109.50	1	16,605	0.01%
2022/05/19	0	0.00	2	110.25	111.00	-2	16,725	-0.01%
2022/05/18	1	108.50	5	109.00	109.00	-4	17,036	-0.02%
2022/05/17	0	0.00	1	105.00	105.00	-1	17,376	-0.01%
2022/05/16	1	107.00	1	104.50	104.50	0	17,465	0.00%
2022/05/13	0	0.00	40	104.75	105.00	-40	17,601	-0.23%
2022/05/11	3	103.50	3	106.00	103.50	0	18,072	0.00%
2022/05/10	0	0.00	117	105.00	105.50	-117	18,149	-0.64%	大賣/鉅額交易
2022/05/09	2	101.25	0	0.00	101.00	2	18,376	0.01%
2022/05/06	2	105.00	1	105.00	105.50	1	18,654	0.01%
2022/05/05	1	109.50	30	109.80	108.00	-29	18,938	-0.15%
2022/05/04	1	104.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	2	107.00	3	108.00	106.00	-1	19,277	-0.01%
2022/04/29	1	107.00	2	105.25	104.50	-1	19,729	-0.01%
2022/04/28	1	103.00	1	101.50	103.50	0	20,507	0.00%
2022/04/27	1	101.50	0	0.00	104.00	1	21,072	0.00%
2022/04/25	3	103.33	2	104.25	105.00	1	21,669	0.00%
2022/04/22	5	109.40	0	0.00	107.00	5	21,647	0.02%
2022/04/21	45	113.01	9	111.50	113.50	36	21,616	0.17%
2022/04/20	4	107.50	3	108.00	107.50	1	21,379	0.00%
2022/04/19	3	106.83	6	108.83	106.00	-3	21,257	-0.01%
2022/04/18	1	104.00	0	0.00	103.50	1	20,999	0.00%
2022/04/15	3	105.17	41	106.57	104.50	-38	20,972	-0.18%
2022/04/14	41	107.49	1	108.50	108.00	40	20,931	0.19%
2022/04/13	1	105.50	5	104.50	105.50	-4	20,946	-0.02%
2022/04/12	40	105.75	0	0.00	105.50	40	20,977	0.19%
2022/04/11	1	107.50	21	108.14	106.50	-20	20,947	-0.10%
2022/04/08	2	112.50	61	112.49	112.00	-59	20,789	-0.28%
2022/04/07	3	113.50	3	115.33	111.00	0	20,651	0.00%
2022/04/06	1	115.00	1	113.00	113.00	0	20,526	0.00%
2022/04/01	25	113.56	3	114.50	114.50	22	20,440	0.11%
2022/03/31	16	118.88	4	117.00	116.50	12	20,269	0.06%
2022/03/30	137	120.85	17	121.32	117.00	120	19,995	0.60%	大買/鉅額交易
2022/03/29	6	119.92	52	120.40	116.50	-46	19,004	-0.24%
2022/03/28	53	117.54	2	117.00	119.00	51	18,706	0.27%
2022/03/25	21	115.33	69	115.50	117.00	-48	18,350	-0.26%
2022/03/24	11	111.55	0	0.00	111.50	11	17,934	0.06%
2022/03/23	66	117.38	203	119.22	115.00	-137	17,788	-0.77%	大賣/鉅額交易
2022/03/22	28	116.16	107	116.26	118.00	-79	17,269	-0.46%	大賣/
2022/03/21	97	110.13	44	110.65	112.50	53	16,587	0.32%
2022/03/18	204	107.18	12	108.04	110.00	192	15,987	1.20%	大買/鉅額交易
2022/03/17	1	105.50	6	106.25	106.50	-5	15,551	-0.03%
2022/03/16	43	106.20	8	105.06	106.00	35	15,400	0.23%
2022/03/15	8	112.25	24	113.40	106.00	-16	15,788	-0.10%
2022/03/14	15	118.20	10	120.30	117.00	5	15,461	0.03%
2022/03/11	16	121.03	2	122.00	122.50	14	15,218	0.09%
2022/03/10	11	120.32	20	117.70	119.50	-9	14,819	-0.06%
2022/03/09	17	111.74	6	113.33	116.00	11	14,134	0.08%
2022/03/08	2	107.50	1	109.00	105.50	1	13,742	0.01%
2022/03/07	1	108.00	1	107.00	105.50	0	13,508	0.00%
2022/03/04	7	114.64	7	114.50	113.00	0	13,440	0.00%
2022/03/03	5	112.90	8	113.50	112.00	-3	13,288	-0.02%
2022/03/01	6	110.42	5	110.80	111.00	1	13,077	0.01%
2022/02/25	7	111.86	7	113.43	110.00	0	13,177	0.00%
2022/02/24	6	113.83	1	113.50	113.00	5	13,279	0.04%
2022/02/23	8	114.31	14	114.93	114.50	-6	13,465	-0.04%
2022/02/22	11	111.27	16	111.78	110.00	-5	13,330	-0.04%
2022/02/21	4	110.63	0	0.00	110.00	4	13,121	0.03%
2022/02/18	10	112.40	4	113.63	114.00	6	12,934	0.05%
2022/02/17	14	110.79	16	109.81	112.50	-2	12,625	-0.02%
2022/02/16	4	104.00	0	0.00	103.00	4	12,365	0.03%
2022/02/15	2	105.50	0	0.00	103.00	2	12,811	0.02%
2022/02/11	0	0.00	1	107.00	106.00	-1	13,289	-0.01%
2022/02/10	1	103.00	6	104.08	104.00	-5	13,683	-0.04%
2022/02/08	2	101.25	0	0.00	101.50	2	13,291	0.02%
2022/01/21	4	99.00	0	0.00	99.20	4	12,384	0.03%
2022/01/20	12	96.22	7	96.10	98.00	5	11,863	0.04%
2022/01/14	0	0.00	18	85.50	83.90	-18	13,041	-0.14%
2022/01/12	18	86.44	0	0.00	87.00	18	13,220	0.14%
2022/01/11	0	0.00	1	87.90	86.90	-1	13,280	-0.01%
2022/01/03	1	90.10	0	0.00	89.00	1	13,260	0.01%
2021/12/28	0	0.00	1	88.10	87.70	-1	13,504	-0.01%
2021/12/13	0	0.00	2	87.50	89.10	-2	17,018	-0.01%
2021/12/10	0	0.00	1	88.30	87.80	-1	16,987	-0.01%
2021/12/09	3	90.00	2	93.65	88.70	1	16,870	0.01%
2021/12/08	0	0.00	1	89.20	89.30	-1	16,151	-0.01%
2021/12/03	0	0.00	2	88.20	87.70	-2	16,217	-0.01%
2021/12/02	2	87.35	0	0.00	86.00	2	16,447	0.01%
2021/12/01	2	88.60	4	88.58	88.50	-2	16,551	-0.01%
2021/11/30	1	88.40	2	88.35	88.40	-1	16,673	-0.01%
2021/11/29	0	0.00	2	86.10	86.50	-2	16,724	-0.01%
2021/11/26	0	0.00	1	84.50	85.40	-1	16,819	-0.01%
2021/11/25	1	86.10	0	0.00	85.80	1	16,717	0.01%
2021/11/24	1	87.40	0	0.00	87.30	1	16,584	0.01%
2021/11/23	2	89.70	13	89.15	89.50	-11	16,358	-0.07%
2021/11/22	8	87.64	6	90.83	88.40	2	15,994	0.01%
2021/11/19	6	85.93	16	88.04	87.60	-10	15,509	-0.06%
2021/11/18	0	0.00	1	83.70	83.50	-1	15,085	-0.01%
2021/11/17	1	82.60	0	0.00	82.50	1	14,939	0.01%
2021/11/16	20	81.55	0	0.00	82.00	20	14,907	0.13%
2021/11/15	1	81.20	10	81.40	81.20	-9	14,880	-0.06%
2021/11/12	3	83.43	3	82.97	81.50	0	14,743	0.00%
2021/11/11	0	0.00	2	88.95	89.40	-2	14,245	-0.01%
2021/11/10	2	87.55	0	0.00	88.40	2	14,017	0.01%
2021/11/09	0	0.00	8	87.39	87.50	-8	13,647	-0.06%
2021/11/08	1	80.20	0	0.00	80.40	1	12,955	0.01%
2021/11/02	6	81.52	10	80.91	80.20	-4	13,624	-0.03%
2021/10/29	0	0.00	1	82.90	82.90	-1	13,341	-0.01%
2021/10/28	10	82.25	0	0.00	81.00	10	13,297	0.08%
2021/10/25	10	84.92	7	84.81	84.30	3	12,388	0.02%
2021/10/22	1	81.30	6	83.88	85.00	-5	11,636	-0.04%
2021/10/21	0	0.00	3	78.00	77.30	-3	10,514	-0.03%
2021/10/20	0	0.00	2	75.60	75.50	-2	10,320	-0.02%
2021/10/19	2	75.50	0	0.00	75.60	2	10,344	0.02%
2021/10/18	0	0.00	3	73.50	73.10	-3	10,344	-0.03%
2021/10/15	0	0.00	1	72.80	72.90	-1	10,439	-0.01%
2021/10/14	3	71.83	0	0.00	71.40	3	10,632	0.03%
2021/10/13	2	71.80	0	0.00	71.80	2	10,700	0.02%
2021/10/12	0	0.00	1	73.70	73.00	-1	10,765	-0.01%
2021/10/08	1	75.80	98	75.66	75.90	-97	10,816	-0.90%
2021/10/07	2	75.60	18	75.88	76.50	-16	10,886	-0.15%
2021/10/06	98	76.13	0	0.00	73.80	98	11,078	0.88%
2021/10/04	16	75.25	0	0.00	73.60	16	11,267	0.14%
2021/10/01	0	0.00	104	75.11	73.60	-104	11,609	-0.90%	大賣/鉅額交易
2021/09/30	1	79.00	0	0.00	79.20	1	11,868	0.01%
2021/09/28	12	81.27	10.3	81.98	79.80	1.7	11,976	0.01%
2021/09/27	30	85.30	67	83.55	84.30	-37	11,730	-0.32%
2021/09/24	97	84.32	10	83.61	83.70	87	11,591	0.75%
2021/09/23	58	82.60	4	79.80	83.30	54	11,156	0.48%
2021/09/22	0	0.00	19	79.83	79.80	-19	10,860	-0.17%
2021/09/17	13	78.05	2	78.05	78.80	11	10,794	0.10%
2021/09/16	0	0.00	2	76.10	76.30	-2	10,785	-0.02%
2021/09/14	3	74.90	0	0.00	74.70	3	11,581	0.03%
2021/09/09	1	74.20	0	0.00	75.10	1	14,436	0.01%
2021/09/08	0	0.00	1	75.10	73.50	-1	14,454	-0.01%
2021/09/07	5	78.16	17	76.41	76.60	-12	14,388	-0.08%
2021/09/06	3	76.33	6	76.00	76.40	-3	14,153	-0.02%
2021/09/03	1	75.80	0	0.00	75.30	1	14,045	0.01%
2021/09/02	8	74.86	5	73.74	74.90	3	14,085	0.02%
2021/09/01	0	0.00	3	71.27	73.10	-3	14,587	-0.02%
2021/08/30	2	68.60	0	0.00	69.70	2	15,755	0.01%
2021/08/26	1	70.60	0	0.00	69.80	1	15,894	0.01%
2021/08/25	10	70.70	0	0.00	70.50	10	16,004	0.06%
2021/08/24	0	0.00	3	69.80	69.80	-3	16,100	-0.02%
2021/08/23	2	72.15	0	0.00	72.40	2	16,291	0.01%
2021/08/09	0	0.00	1	78.00	76.80	-1	16,444	-0.01%
2021/08/06	1	77.30	0	0.00	79.40	1	16,208	0.01%
2021/08/05	4	76.40	4	77.80	76.80	0	16,215	0.00%
2021/08/04	0.1	78.80	0	0.00	77.80	0.1	16,376	0.00%
2021/08/03	0	0.00	6	76.70	77.70	-6	16,493	-0.04%
2021/08/02	5	74.18	0	0.00	75.00	5	16,477	0.03%
2021/07/28	0	0.00	6	73.12	74.80	-6	17,040	-0.04%
2021/07/26	1	75.70	0	0.00	75.60	1	17,193	0.01%
2021/07/20	0	0.00	7	75.51	75.30	-7	17,663	-0.04%
2021/07/19	0	0.00	2	77.60	77.70	-2	17,492	-0.01%
2021/07/13	2	80.00	77	81.16	79.80	-75	17,153	-0.44%
2021/07/09	7	79.97	2	81.55	80.40	5	16,634	0.03%
2021/07/08	27	83.44	9	83.11	82.70	18	16,545	0.11%
2021/07/07	74.2	81.61	0	0.00	82.10	74.2	16,131	0.46%
2021/07/06	3	77.90	0	0.00	77.60	3	15,659	0.02%
2021/07/05	1	79.00	0	0.00	79.00	1	15,786	0.01%
2021/07/02	3	79.10	0	0.00	78.70	3	15,915	0.02%
2021/06/25	2	80.05	0	0.00	80.70	2	15,092	0.01%
2021/06/24	10	83.29	9	83.80	82.30	1	14,843	0.01%
2021/06/23	7	82.50	10	84.50	82.00	-3	14,480	-0.02%
2021/06/22	39	83.62	31	83.34	82.00	8	14,077	0.06%
2021/06/21	12	78.12	9	80.23	82.00	3	13,136	0.02%
2021/06/18	10	73.71	19	75.35	77.20	-9	12,122	-0.07%
2021/06/17	0	0.00	10	69.60	70.70	-10	11,358	-0.09%
2021/06/16	4	70.90	2	71.40	69.90	2	11,289	0.02%
2021/06/15	2	70.50	7	70.63	70.90	-5	11,253	-0.04%
2021/06/11	3	70.47	0	0.00	70.30	3	11,191	0.03%
2021/06/10	3	70.93	1	71.30	71.60	2	11,122	0.02%
2021/06/09	9	73.19	1	72.90	71.10	8	10,849	0.07%
2021/06/08	1	75.80	1	78.30	75.20	0	10,195	0.00%
2021/06/07	0	0.00	3	74.50	72.00	-3	9,144	-0.03%
2021/06/04	0	0.00	1	73.00	70.30	-1	8,890	-0.01%
2021/06/01	2	73.60	4	73.45	72.40	-2	8,693	-0.02%
2021/05/31	7	72.61	4	73.45	73.40	3	8,592	0.03%
2021/05/28	0	0.00	12.5	71.68	71.60	-12.5	8,360	-0.15%
2021/05/27	0	0.00	101	70.63	70.30	-101	8,232	-1.23%	大賣/鉅額交易
2021/05/26	10	68.30	10	67.76	68.60	0	8,139	0.00%
2021/05/25	100	67.76	0	0.00	68.00	100	8,104	1.23%
2021/05/24	11	65.23	10	64.74	66.70	1	7,970	0.01%
2021/05/17	1	56.40	0	0.00	57.00	1	7,724	0.01%
2021/05/13	4	54.38	6	56.07	58.30	-2	7,523	-0.03%
2021/05/12	3	57.77	44	58.06	57.60	-41	7,390	-0.55%
2021/05/11	1	65.00	0	0.00	63.80	1	7,200	0.01%
2021/05/07	46	69.57	0	0.00	69.90	46	6,945	0.66%
2021/04/29	7	70.73	7	70.96	71.20	0	6,258	0.00%
2021/04/28	8	69.56	8	70.08	71.70	0	6,246	0.00%
2021/04/27	12	70.00	0	0.00	70.50	12	6,318	0.19%
2021/04/26	0	0.00	10	69.32	69.60	-10	6,166	-0.16%
2021/04/22	4	68.90	0	0.00	66.60	4	6,534	0.06%
2021/04/21	6	69.20	0	0.00	69.10	6	7,234	0.08%
2021/04/20	5	69.14	5	69.50	69.90	0	7,608	0.00%
2021/04/19	5	68.10	6	68.48	69.20	-1	7,852	-0.01%
2021/04/16	15	68.15	15	68.59	68.40	0	7,881	0.00%
2021/04/15	0	0.00	0	69.00	68.30	0	8,132	0.00%
2021/04/14	0	0.00	1	65.60	67.80	-1	8,175	-0.01%
2021/04/12	0	0.00	1	69.10	68.70	-1	8,233	-0.01%
2021/04/09	7	70.07	4	72.70	69.50	3	8,411	0.04%
2021/04/08	2	70.80	0	0.00	72.40	2	8,130	0.02%
2021/04/07	1	67.50	16	68.03	68.90	-15	7,746	-0.19%
2021/04/06	12	67.62	8	68.13	67.70	4	7,634	0.05%
2021/04/01	10	67.34	1	67.10	67.40	9	7,628	0.12%
2021/03/31	10	67.63	34	67.51	68.20	-24	7,490	-0.32%
2021/03/30	0	0.00	10	66.70	66.70	-10	7,394	-0.14%
2021/03/26	13	67.28	13	67.19	67.20	0	7,317	0.00%
2021/03/25	3	66.50	8	67.24	67.20	-5	7,256	-0.07%
2021/03/24	5	66.64	8	67.10	66.20	-3	7,234	-0.04%
2021/03/23	4	66.30	6	66.72	67.80	-2	7,203	-0.03%
2021/03/22	0	0.00	1	65.80	65.50	-1	7,134	-0.01%
2021/03/19	0	0.00	2	64.80	64.80	-2	7,195	-0.03%
2021/03/18	21	65.14	1	65.00	65.20	20	7,232	0.28%
2021/03/17	4	64.50	6	64.33	64.40	-2	7,289	-0.03%
2021/03/16	6	63.43	13	64.03	63.80	-7	7,470	-0.09%
2021/03/15	11	63.41	4	63.75	63.60	7	7,609	0.09%
2021/03/12	25	64.06	5	64.34	64.20	20	7,722	0.26%
2021/03/11	4	62.35	2	62.60	63.00	2	7,805	0.03%
2021/03/09	4	61.60	4	61.30	61.40	0	7,927	0.00%
2021/03/08	0	0.00	2	63.90	63.20	-2	8,023	-0.02%
2021/03/05	5	63.70	4	63.98	63.70	1	8,172	0.01%
2021/03/04	0	0.00	1	64.50	64.50	-1	8,237	-0.01%
2021/03/03	3	64.80	0	0.00	65.50	3	8,315	0.04%
2021/03/02	0	0.00	1	65.80	65.60	-1	8,419	-0.01%
2021/02/26	10	67.10	10	67.55	66.40	0	8,549	0.00%
2021/02/25	2	67.30	2	68.10	66.90	0	8,558	0.00%
2021/02/24	10	67.94	0	0.00	66.80	10	8,717	0.11%
2021/02/23	4	67.90	4	68.28	68.20	0	9,257	0.00%
2021/02/22	1	67.80	0	0.00	68.70	1	9,584	0.01%
2021/02/17	0	0.00	13	66.22	66.90	-13	10,855	-0.12%
2021/02/05	0	0.00	2	64.60	64.40	-2	11,866	-0.02%
2021/02/04	7	64.94	0	0.00	64.30	7	12,974	0.05%
2021/02/03	10	65.53	6	66.23	65.40	4	13,374	0.03%
2021/02/02	12	65.34	13	65.90	65.90	-1	13,777	-0.01%
2021/02/01	7	64.60	5	65.10	65.20	2	14,253	0.01%
2021/01/29	5	66.70	22	66.96	65.90	-17	14,457	-0.12%
2021/01/28	11	66.95	0	0.00	66.10	11	14,525	0.08%
2021/01/27	5	68.18	5	68.40	68.80	0	14,495	0.00%
2021/01/26	4	68.40	3	69.50	68.30	1	14,520	0.01%
2021/01/22	3	69.23	3	70.10	70.20	0	14,602	0.00%
2021/01/21	5	69.54	2	70.35	69.30	3	14,671	0.02%
2021/01/20	1	70.80	3	70.70	68.20	-2	14,673	-0.01%
2021/01/19	3	73.50	1	75.00	72.90	2	14,604	0.01%
2021/01/18	5	74.40	4	74.50	73.50	1	14,768	0.01%
2021/01/15	3	74.47	26	76.25	74.70	-23	14,622	-0.16%
2021/01/14	35	74.80	21	74.33	75.50	14	14,387	0.10%
2021/01/13	11	70.89	13	68.34	71.00	-2	13,677	-0.01%
2021/01/12	4	67.30	24	68.33	68.10	-20	13,374	-0.15%
2021/01/11	29	66.96	0	0.00	67.00	29	13,214	0.22%
2021/01/08	0	0.00	1	67.80	67.90	-1	13,389	-0.01%
2021/01/07	6	65.10	11	65.39	65.40	-5	13,648	-0.04%
2021/01/06	10	64.90	15	65.37	64.30	-5	14,153	-0.04%
2021/01/05	8	65.54	0	0.00	65.70	8	14,123	0.06%
2021/01/04	0	0.00	7	67.04	67.50	-7	14,245	-0.05%
2020/12/30	9	66.64	1	67.60	66.50	8	14,273	0.06%
2020/12/29	8	66.96	8	67.50	67.00	0	14,523	0.00%
2020/12/28	3	66.80	0	0.00	66.80	3	14,671	0.02%
2020/12/25	1	68.20	0	0.00	67.60	1	14,938	0.01%
2020/12/22	0	0.00	5	67.32	66.10	-5	16,127	-0.03%
2020/12/21	5	66.86	1	66.50	66.70	4	16,746	0.02%
2020/12/18	3	67.20	5	67.88	67.40	-2	17,535	-0.01%
2020/12/17	8	67.30	7	67.94	68.10	1	17,866	0.01%
2020/12/16	7	67.30	0	0.00	67.10	7	18,054	0.04%
2020/12/15	3	67.87	3	68.40	67.10	0	18,176	0.00%
2020/12/14	4	68.95	3	69.40	69.40	1	18,524	0.01%
2020/12/11	1	69.10	0	0.00	69.00	1	18,674	0.01%
2020/12/10	1	69.00	1	69.90	69.00	0	18,797	0.00%
2020/12/09	4	71.40	4	72.70	71.40	0	18,740	0.00%
2020/12/08	1	72.40	0	0.00	72.70	1	18,731	0.01%
2020/12/07	2	71.85	1	70.90	70.70	1	18,804	0.01%
2020/12/04	1	71.00	15	70.90	71.00	-14	18,833	-0.07%
2020/12/03	9	71.20	1	71.60	71.90	8	19,037	0.04%
2020/12/02	7	72.51	3	73.67	72.20	4	19,184	0.02%
2020/12/01	1	73.10	0	0.00	72.50	1	19,539	0.01%
2020/11/30	4	74.23	3	73.90	73.90	1	19,890	0.01%
2020/11/27	3	73.87	3	74.70	75.00	0	20,117	0.00%
2020/11/25	6	74.60	6	74.72	74.90	0	21,382	0.00%
2020/11/24	10	77.30	10	77.07	76.50	0	21,732	0.00%
2020/11/23	11	76.42	9	76.51	77.20	2	22,195	0.01%
2020/11/20	36	79.34	35	77.95	76.50	1	22,460	0.00%
2020/11/19	4	76.75	3	76.70	77.00	1	22,771	0.00%
2020/11/18	33	75.34	41	75.51	75.60	-8	23,466	-0.03%
2020/11/17	21	75.24	14	74.24	73.90	7	24,136	0.03%
2020/11/16	31	76.81	31	77.21	77.30	0	25,310	0.00%
2020/11/13	11	75.98	9	75.26	74.90	2	25,493	0.01%
2020/11/12	48	74.99	87	75.43	77.00	-39	24,786	-0.16%
2020/11/11	18	70.43	39	71.34	70.00	-21	24,383	-0.09%
2020/11/10	43	72.78	12	72.12	71.80	31	25,039	0.12%
2020/11/09	50	70.67	32	71.07	71.70	18	25,864	0.07%
2020/11/06	2	68.00	0	0.00	68.00	2	26,161	0.01%
2020/11/02	4	66.15	4	66.20	66.10	0	26,996	0.00%
2020/10/29	3	65.80	4	66.80	68.00	-1	27,175	0.00%
2020/10/28	2	68.10	2	68.30	68.10	0	27,176	0.00%
2020/10/27	5	69.82	50	70.00	70.10	-45	27,215	-0.17%
2020/10/26	117	71.48	139	71.41	70.70	-22	27,195	-0.08%	大買/大賣/
2020/10/23	0	0.00	19	69.82	69.60	-19	27,086	-0.07%
2020/10/22	1	67.30	1	68.20	68.00	0	27,254	0.00%
2020/10/21	5	69.00	0	0.00	68.60	5	27,374	0.02%
2020/10/20	5	69.00	0	0.00	69.20	5	27,694	0.02%
2020/10/19	2	70.40	3	70.10	70.40	-1	28,158	0.00%
2020/10/16	21	69.29	0	0.00	68.10	21	28,794	0.07%
2020/10/15	21	71.04	0	0.00	70.00	21	29,137	0.07%
2020/10/14	0	0.00	7	73.33	74.50	-7	28,840	-0.02%
2020/10/13	13	69.16	15	69.78	69.90	-2	28,733	-0.01%
2020/10/12	2	69.40	3	69.40	69.80	-1	29,228	0.00%
2020/10/08	18	68.28	2	68.80	68.00	16	29,995	0.05%
2020/10/07	0	0.00	1	69.00	69.20	-1	30,206	0.00%
2020/10/06	3	68.00	5	67.98	68.40	-2	30,579	-0.01%
2020/10/05	1	66.30	2	66.90	68.00	-1	31,163	0.00%
2020/09/30	13	64.99	9	65.66	67.10	4	31,334	0.01%
2020/09/29	9	65.46	8	66.38	66.40	1	31,472	0.00%
2020/09/28	28	64.36	26	64.79	65.00	2	31,283	0.01%
2020/09/25	29	67.47	35	67.55	65.20	-6	31,030	-0.02%
2020/09/24	31	68.02	1	65.50	65.30	30	30,665	0.10%
2020/09/23	39	70.49	58	70.54	71.00	-19	30,315	-0.06%
2020/09/22	1	69.00	2	69.90	68.70	-1	29,766	0.00%
2020/09/21	19	68.88	1	69.00	68.40	18	29,502	0.06%
2020/09/18	2	67.95	2	69.30	67.30	0	29,308	0.00%
2020/09/17	8	68.20	24	67.85	67.60	-16	29,221	-0.05%
2020/09/16	6	66.63	1	67.00	66.40	5	28,932	0.02%
2020/09/15	1	65.30	1	66.50	65.30	0	28,897	0.00%
2020/09/11	0	0.00	1	62.80	62.50	-1	28,735	0.00%
2020/09/10	2	65.55	6	64.75	64.10	-4	28,654	-0.01%
2020/09/09	4	63.95	2	63.80	64.20	2	28,507	0.01%
2020/09/08	8	64.75	1	65.40	65.00	7	28,407	0.02%
2020/09/07	10	68.11	8	65.93	66.20	2	28,177	0.01%
2020/09/04	3	68.50	3	68.10	68.10	0	28,119	0.00%
2020/09/03	5	67.46	5	68.14	67.10	0	27,748	0.00%
2020/09/01	8	68.19	6	67.73	67.20	2	27,412	0.01%
2020/08/31	15	69.39	11	69.55	70.20	4	27,002	0.01%
2020/08/28	18	64.57	20	65.22	64.60	-2	26,195	-0.01%
2020/08/27	3	68.67	1	69.80	67.40	2	25,895	0.01%
2020/08/26	61	68.87	63	67.56	67.70	-2	25,662	-0.01%
2020/08/25	17	67.12	18	66.88	68.50	-1	25,463	0.00%
2020/08/24	45	65.49	49	65.39	64.70	-4	24,705	-0.02%
2020/08/21	26	63.08	20	63.58	63.80	6	24,012	0.02%
2020/08/20	15	60.69	12	59.66	58.50	3	23,083	0.01%
2020/08/19	3	57.90	4	60.35	62.90	-1	21,579	0.00%
2020/08/17	7	57.99	6	57.95	56.50	1	20,757	0.00%
2020/08/14	2	56.05	5	55.60	56.60	-3	20,204	-0.01%
2020/08/13	24	55.30	56	54.86	55.60	-32	19,182	-0.17%
2020/08/12	142	47.86	110	49.37	50.60	32	18,005	0.18%	大買/大賣/
2020/08/11	2	46.45	25	45.50	46.05	-23	17,380	-0.13%
2020/08/10	38	47.57	17	48.26	47.20	21	17,219	0.12%
2020/08/07	0	0.00	1	46.95	47.05	-1	16,564	-0.01%
2020/08/06	9	46.67	6	47.30	46.55	3	16,500	0.02%
2020/08/05	1	47.10	1	46.95	47.30	0	16,438	0.00%
2020/08/04	2	45.43	1	45.05	45.30	1	16,386	0.01%
2020/08/03	1	46.35	0	0.00	45.85	1	16,611	0.01%
2020/07/31	9	47.11	8	46.64	47.20	1	16,589	0.01%
2020/07/30	6	46.25	6	46.50	46.25	0	16,571	0.00%
2020/07/29	3	47.05	0	0.00	46.20	3	16,763	0.02%
2020/07/24	5	49.83	13	48.96	48.55	-8	16,843	-0.05%
2020/07/23	0	0.00	10	53.00	50.90	-10	16,970	-0.06%
2020/07/22	42	50.60	28	50.37	52.30	14	16,677	0.08%
2020/07/21	16	48.76	15	49.04	48.30	1	16,103	0.01%
2020/07/17	13	46.73	11	47.16	46.45	2	15,672	0.01%
2020/07/16	30	46.63	30	46.31	47.45	0	15,488	0.00%
2020/07/15	37	46.75	48	46.89	45.20	-11	15,185	-0.07%
2020/07/14	15	45.12	4	45.05	45.00	11	14,389	0.08%
2020/07/13	9	44.23	42	44.84	45.40	-33	14,459	-0.23%
2020/07/10	18	44.61	5	43.92	42.00	13	14,131	0.09%
2020/07/09	1	42.45	4	42.84	43.15	-3	13,294	-0.02%
2020/07/08	6	42.40	7	42.28	42.60	-1	12,977	-0.01%
2020/07/07	10	40.72	9	40.90	40.60	1	12,567	0.01%
2020/07/06	0	0.00	124	41.39	41.35	-124	12,500	-0.99%	大賣/鉅額交易
2020/07/03	149	40.94	28	41.03	40.85	121	12,477	0.97%	大買/鉅額交易
2020/07/02	1	41.70	3	43.30	41.85	-2	12,472	-0.02%
2020/07/01	2	42.50	2	42.70	42.45	0	12,266	0.00%
2020/06/30	2	40.90	3	41.38	41.75	-1	12,036	-0.01%
2020/06/29	6	41.44	2	41.20	40.75	4	11,980	0.03%
2020/06/24	3	41.08	0	0.00	40.95	3	11,969	0.03%
2020/06/22	119	42.00	118	41.22	41.25	1	11,901	0.01%	大買/大賣/
2020/06/19	6	41.54	6	41.80	41.35	0	11,909	0.00%
2020/06/18	0	0.00	2	41.30	41.40	-2	11,970	-0.02%
2020/06/16	5	40.15	0	0.00	40.70	5	12,087	0.04%
2020/06/15	0	0.00	6	39.75	39.40	-6	12,332	-0.05%
2020/06/12	10	38.88	6	38.87	39.30	4	12,463	0.03%
2020/06/11	6	40.08	1	39.90	39.75	5	12,588	0.04%
2020/06/10	1	41.75	1	40.70	41.70	0	12,541	0.00%
2020/06/09	2	42.00	14	42.18	41.00	-12	12,650	-0.09%
2020/06/08	19	41.02	7	41.35	40.85	12	12,472	0.10%
2020/06/05	1	40.75	1	41.05	40.90	0	12,897	0.00%
2020/06/04	2	41.00	1	41.05	40.85	1	13,067	0.01%
2020/06/03	1	42.05	1	41.70	42.10	0	13,037	0.00%
2020/06/02	7	41.70	7	41.10	41.70	0	12,930	0.00%
2020/06/01	10	39.38	10	39.73	40.55	0	12,683	0.00%
2020/05/29	4	38.95	3	38.43	39.95	1	12,475	0.01%
2020/05/28	10	38.84	15	38.65	38.60	-5	12,399	-0.04%
2020/05/27	7	37.66	17	38.02	37.60	-10	12,113	-0.08%
2020/05/26	16	37.53	11	37.85	37.90	5	12,229	0.04%
2020/05/22	8	38.80	20	38.45	37.35	-12	12,402	-0.10%
2020/05/21	0	0.00	5	39.26	39.50	-5	12,280	-0.04%
2020/05/18	1	36.85	1	37.10	36.95	0	12,157	0.00%
2020/05/15	1	39.20	1	40.10	38.40	0	12,003	0.00%
2020/05/14	0	0.00	1	40.20	39.15	-1	11,890	-0.01%
2020/05/13	2	40.18	2	40.35	40.55	0	11,850	0.00%
2020/05/11	21	40.73	17	40.79	40.85	4	12,049	0.03%
2020/05/08	29	41.93	16	41.20	40.70	13	11,921	0.11%
2020/05/06	22	41.55	29	41.62	41.50	-7	11,546	-0.06%
2020/05/05	23	42.68	17	42.84	42.00	6	11,485	0.05%
2020/05/04	1	41.30	0	0.00	41.80	1	11,259	0.01%
2020/04/30	11	40.39	16	40.64	40.80	-5	11,025	-0.05%
2020/04/29	37	40.25	30	40.55	40.30	7	10,904	0.06%
2020/04/28	28	39.82	42	39.72	39.75	-14	10,784	-0.13%
2020/04/27	1	38.60	3	38.37	38.65	-2	10,366	-0.02%
2020/04/24	3	37.40	126	37.27	37.30	-123	10,092	-1.22%	大賣/鉅額交易
2020/04/23	4	36.93	1	36.85	36.60	3	9,900	0.03%
2020/04/22	7	35.36	19	35.06	36.95	-12	9,717	-0.12%
2020/04/21	40	36.20	1	37.35	35.70	39	9,526	0.41%
2020/04/20	95	37.09	1	35.90	37.50	94	9,273	1.01%
2020/04/17	18	35.32	22	36.52	35.25	-4	9,003	-0.04%
2020/04/16	13	34.77	31	35.70	35.10	-18	8,806	-0.20%
2020/04/15	0	0.00	7	33.01	33.75	-7	8,357	-0.08%
2020/04/10	4	32.03	25	32.05	32.15	-21	8,352	-0.25%
2020/04/09	25	31.75	14	31.95	31.75	11	8,484	0.13%
2020/04/08	40	32.22	25	32.25	32.50	15	8,949	0.17%
2020/04/07	27	32.55	25	32.74	32.80	2	8,900	0.02%
2020/04/06	7	31.06	0	0.00	31.30	7	8,739	0.08%
2020/04/01	0	0.00	2	30.25	30.25	-2	8,689	-0.02%
2020/03/31	6	29.91	4	29.80	30.15	2	8,806	0.02%
2020/03/30	1	29.55	0	0.00	29.95	1	8,808	0.01%
2020/03/27	12	29.91	0	0.00	29.00	12	8,801	0.14%
2020/03/26	3	29.98	3	29.05	30.10	0	8,744	0.00%
2020/03/25	17	29.51	26	29.75	29.55	-9	8,716	-0.10%
2020/03/24	35	29.46	35	29.62	29.10	0	8,576	0.00%
2020/03/23	25	28.56	6	28.39	28.55	19	8,410	0.23%
2020/03/20	16	27.59	0	0.00	28.40	16	8,459	0.19%
2020/03/19	20	26.04	39	26.34	25.85	-19	8,513	-0.22%
2020/03/18	13	27.70	28	27.96	27.50	-15	8,237	-0.18%
2020/03/17	1	26.95	0	0.00	27.00	1	8,057	0.01%
2020/03/16	20	30.56	10	30.44	28.75	10	7,850	0.13%
2020/03/13	11	29.85	5	29.13	30.20	6	7,705	0.08%
2020/03/12	0	0.00	10	33.15	32.20	-10	7,463	-0.13%
2020/03/11	6	35.20	8	34.79	34.50	-2	7,255	-0.03%
2020/03/10	4	34.90	10	34.77	35.15	-6	6,764	-0.09%
2020/03/09	15	33.70	19	33.85	32.45	-4	6,540	-0.06%
2020/03/06	5	33.70	3	34.20	34.45	2	6,403	0.03%
2020/03/05	14	33.95	7	34.10	34.10	7	6,383	0.11%
2020/03/04	3	32.85	5	32.60	32.95	-2	6,317	-0.03%
2020/03/03	8	33.22	5	32.95	33.00	3	6,295	0.05%
2020/03/02	13	32.78	17	32.60	32.55	-4	6,250	-0.06%
2020/02/27	10	34.59	8	33.63	33.00	2	6,202	0.03%
2020/02/26	47	34.75	50	34.72	34.80	-3	6,050	-0.05%
2020/02/25	10	32.85	12	32.98	33.60	-2	5,733	-0.03%
2020/02/24	7	32.84	7.5	32.86	33.00	-0.5	5,674	-0.01%
2020/02/21	0	0.00	3	33.70	33.80	-3	5,650	-0.05%
2020/02/20	10	34.85	10	34.75	34.45	0	5,563	0.00%
2020/02/19	5	34.80	5	34.80	34.75	0	5,557	0.00%
2020/02/18	8	34.67	8	34.81	34.80	0	5,584	0.00%
2020/02/17	5	34.55	5	34.89	34.55	0	5,624	0.00%
2020/02/14	10	34.78	5	35.10	34.95	5	5,613	0.09%
2020/02/13	37	35.29	41	35.07	35.00	-4	5,576	-0.07%
2020/02/12	10	33.23	15	33.52	33.80	-5	5,354	-0.09%
2020/02/11	0	0.00	1	33.35	33.55	-1	5,358	-0.02%
2020/02/10	1	33.05	1	32.85	33.20	0	5,433	0.00%
2020/02/06	10	33.93	10	34.10	34.00	0	5,502	0.00%
2020/01/31	4	34.30	0	0.00	34.15	4	5,387	0.07%
2020/01/30	3	36.02	1	36.65	36.00	2	5,441	0.04%
2020/01/15	0	0.00	2	39.95	40.00	-2	5,982	-0.03%
2020/01/14	0	0.00	5	40.04	40.10	-5	6,268	-0.08%
2020/01/13	0	0.00	1	39.65	39.70	-1	6,312	-0.02%
2020/01/10	1	39.20	0	0.00	39.15	1	6,470	0.02%
2020/01/08	0	0.00	5	39.85	39.20	-5	6,725	-0.07%
2020/01/07	6	39.46	7	39.56	39.65	-1	6,833	-0.01%
2020/01/06	5	40.05	5	40.20	39.90	0	7,035	0.00%
2020/01/03	32	42.30	33	42.54	41.25	-1	7,078	-0.01%
2020/01/02	40	43.10	10	43.26	42.75	30	7,238	0.41%
2019/12/31	6	41.08	11	41.44	41.65	-5	7,322	-0.07%
2019/12/30	5	40.85	5	40.97	41.00	0	7,451	0.00%
2019/12/27	5	41.70	5	41.90	41.35	0	7,669	0.00%
2019/12/25	0	0.00	3	41.95	41.70	-3	7,730	-0.04%
2019/12/24	6	41.54	2	41.60	41.65	4	7,883	0.05%
2019/12/23	11	41.30	11	41.35	41.25	0	7,908	0.00%
2019/12/19	0	0.00	2	40.75	40.80	-2	7,920	-0.03%
2019/12/18	1	40.25	0	0.00	40.20	1	7,939	0.01%
2019/12/17	13	40.87	12	41.17	40.50	1	8,126	0.01%
2019/12/16	0	0.00	10	39.60	41.00	-10	8,033	-0.12%
2019/12/13	15	39.52	5	39.30	39.20	10	7,981	0.13%
2019/12/09	0	0.00	5	40.30	40.30	-5	8,590	-0.06%
2019/12/06	5	39.95	5	39.70	39.95	0	8,664	0.00%
2019/12/05	10	39.55	5	39.50	39.40	5	8,762	0.06%
2019/12/04	15	38.92	15	39.08	39.10	0	9,005	0.00%
2019/11/25	2	40.00	2	40.30	40.05	0	10,174	0.00%
2019/11/22	0	0.00	5	40.20	39.70	-5	10,423	-0.05%
2019/11/21	15	39.78	0	0.00	40.05	15	10,597	0.14%
2019/11/20	8	40.24	13	40.18	40.15	-5	10,987	-0.05%
2019/11/19	4	40.75	9	40.79	40.75	-5	11,840	-0.04%
2019/11/18	10	40.64	2	41.15	40.50	8	12,219	0.07%
2019/11/15	15	40.47	5	40.98	40.95	10	12,525	0.08%
2019/11/14	2	39.75	20	39.98	40.10	-18	12,677	-0.14%
2019/11/12	5	40.50	0	0.00	41.05	5	13,248	0.04%
2019/11/11	0	0.00	5	40.50	40.40	-5	13,830	-0.04%
2019/11/07	0	0.00	13	41.15	41.05	-13	14,941	-0.09%
2019/11/06	3	42.35	4	43.05	42.00	-1	15,631	-0.01%
2019/11/05	21	42.59	7	41.95	42.75	14	15,919	0.09%
2019/11/01	10	41.25	10	41.40	41.55	0	16,260	0.00%
2019/10/31	7	42.07	0	0.00	41.70	7	16,596	0.04%
2019/10/30	3	42.30	3	42.55	42.55	0	17,041	0.00%
2019/10/29	11	42.33	21	42.15	41.95	-10	17,608	-0.06%
2019/10/28	5	43.35	5	43.45	43.10	0	18,339	0.00%
2019/10/25	15	43.53	5	43.75	43.35	10	18,774	0.05%
2019/10/24	14	43.41	30	43.39	44.10	-16	18,821	-0.09%
2019/10/23	16	43.17	10	43.05	43.00	6	19,290	0.03%
2019/10/22	6	43.91	15	43.62	43.70	-9	20,332	-0.04%
2019/10/21	16	43.08	9	43.10	43.15	7	20,961	0.03%
2019/10/18	0	0.00	17	43.53	43.30	-17	21,070	-0.08%
2019/10/17	22	43.06	5	43.25	43.05	17	21,110	0.08%
2019/10/16	5	42.75	5	43.30	42.75	0	21,209	0.00%
2019/10/15	14	42.99	21	43.19	42.65	-7	21,148	-0.03%
2019/10/14	20	44.00	21	42.95	42.90	-1	21,185	0.00%
2019/10/09	3	42.55	5	42.25	42.65	-2	21,276	-0.01%
2019/10/08	94	42.68	165	43.18	42.40	-71	21,402	-0.33%	大賣/
2019/10/07	6	43.17	1	43.00	42.45	5	21,383	0.02%
2019/10/04	4	41.75	4	42.00	41.85	0	20,979	0.00%
2019/10/03	11	41.82	6	41.20	41.90	5	21,015	0.02%
2019/10/02	84	40.97	32	40.15	41.10	52	21,005	0.25%
2019/10/01	8	38.79	16	38.88	39.00	-8	21,123	-0.04%
2019/09/27	37	37.93	32	37.98	38.00	5	21,298	0.02%
2019/09/26	10	39.50	5	39.72	39.40	5	21,422	0.02%
2019/09/25	6	40.63	7	40.81	40.55	-1	21,920	0.00%
2019/09/24	0	0.00	5	41.80	41.10	-5	22,596	-0.02%
2019/09/20	20	42.05	2	41.75	41.45	18	22,956	0.08%
2019/09/19	1	40.85	2	41.00	40.80	-1	23,402	0.00%
2019/09/18	1	40.60	10	40.95	40.85	-9	23,695	-0.04%
2019/09/17	7	40.71	65	40.83	40.70	-58	23,761	-0.24%
2019/09/16	5	42.40	5	42.50	42.55	0	23,913	0.00%
2019/09/12	2	42.75	0	0.00	42.85	2	24,520	0.01%
2019/09/11	0	0.00	114	41.79	42.45	-114	25,611	-0.45%	大賣/鉅額交易
2019/09/10	10	42.08	10	42.23	42.00	0	25,918	0.00%
2019/09/06	4	43.43	0	0.00	43.25	4	25,997	0.02%
2019/09/05	2	42.78	0	0.00	42.30	2	25,903	0.01%
2019/09/04	0	0.00	1	41.55	42.15	-1	25,949	0.00%
2019/09/03	14	41.48	12	42.13	41.30	2	26,333	0.01%
2019/08/30	9	42.52	29	42.48	42.20	-20	26,552	-0.08%
2019/08/29	5	43.32	12	43.35	43.05	-7	26,357	-0.03%
2019/08/28	26	43.41	35	43.37	42.90	-9	26,289	-0.03%
2019/08/27	13	44.72	0	0.00	43.70	13	26,151	0.05%
2019/08/26	9	43.70	20	43.91	44.00	-11	26,124	-0.04%
2019/08/23	51	45.18	49	45.27	44.90	2	26,066	0.01%
2019/08/22	42	45.59	66	45.75	44.85	-24	25,859	-0.09%
2019/08/21	2	43.48	2	42.43	44.55	0	25,391	0.00%
2019/08/20	15	43.70	25	44.17	42.80	-10	25,310	-0.04%
2019/08/19	16	43.86	11	44.09	43.55	5	25,354	0.02%
2019/08/16	34	43.98	119	44.08	43.45	-85	25,543	-0.33%	大賣/
2019/08/15	22	42.95	32	43.08	42.90	-10	25,530	-0.04%
2019/08/14	15	43.87	18	43.87	43.75	-3	25,824	-0.01%
2019/08/13	9	43.38	9	43.16	43.70	0	25,797	0.00%
2019/08/12	82	43.08	13	43.30	42.40	69	25,834	0.27%
2019/08/08	70	41.62	37	41.42	42.30	33	25,657	0.13%
2019/08/07	14	40.15	31	39.81	39.20	-17	25,226	-0.07%
2019/08/06	28	38.83	15	38.40	39.05	13	25,345	0.05%
2019/08/05	8	39.11	6	38.79	38.90	2	25,307	0.01%
2019/08/02	59	39.97	12	39.14	39.10	47	25,515	0.18%
2019/08/01	60	40.60	41	40.57	40.80	19	25,667	0.07%
2019/07/31	18	40.09	168	40.53	40.60	-150	25,540	-0.59%	大賣/鉅額交易
2019/07/30	115	42.08	215	42.15	40.95	-100	25,754	-0.39%	大買/大賣/
2019/07/29	27	46.48	27	46.42	45.45	0	25,319	0.00%
2019/07/26	19	45.16	52	45.69	45.30	-33	25,442	-0.13%
2019/07/25	54	46.24	25	45.93	45.70	29	25,583	0.11%
2019/07/24	392	45.63	56	45.64	46.90	336	25,527	1.32%	大買/鉅額交易
2019/07/23	136	43.33	44	44.02	43.20	92	24,542	0.37%	大買/
2019/07/22	1	41.40	2	41.20	41.40	-1	23,868	0.00%
2019/07/19	22	40.73	55	40.78	40.25	-33	23,885	-0.14%
2019/07/18	22	40.21	64	40.28	39.85	-42	23,960	-0.18%
2019/07/17	16	40.64	13	40.67	40.80	3	24,172	0.01%
2019/07/16	0	0.00	38	41.42	41.05	-38	24,273	-0.16%
2019/07/15	9	41.94	17	41.52	41.90	-8	25,003	-0.03%
2019/07/12	18	41.30	19	41.66	41.00	-1	25,090	0.00%
2019/07/11	91	41.56	9	41.33	41.45	82	25,498	0.32%
2019/07/10	3	40.60	4	40.40	40.80	-1	25,661	0.00%
2019/07/09	8	39.64	81	39.69	39.90	-73	26,240	-0.28%
2019/07/08	18	40.06	19	40.42	40.20	-1	26,796	0.00%
2019/07/05	41	41.09	23.2	41.35	40.55	17.9	26,878	0.07%
2019/07/04	7	41.03	9	41.19	41.15	-2	26,671	-0.01%
2019/07/03	17	41.38	19	41.60	41.00	-2	26,902	-0.01%
2019/07/02	12	42.76	14	42.66	42.80	-2	26,904	-0.01%
2019/07/01	14	41.23	33	41.77	42.25	-19	26,499	-0.07%
2019/06/28	51	38.66	11	38.63	38.45	40	26,440	0.15%
2019/06/27	28	38.60	19	38.73	38.50	9	26,382	0.03%
2019/06/26	30	37.46	34	37.57	38.95	-4	26,184	-0.02%
2019/06/25	31	38.85	43	38.88	38.10	-12	25,692	-0.05%
2019/06/24	58	38.12	39	38.11	38.90	19	25,466	0.07%
2019/06/21	55	38.89	67	38.91	38.00	-12	25,449	-0.05%
2019/06/20	30	38.49	31	38.53	39.00	-1	25,223	0.00%
2019/06/19	43	37.62	20	36.85	37.90	23	25,180	0.09%
2019/06/18	25	35.98	39	36.11	35.35	-14	24,982	-0.06%
2019/06/17	43	35.31	37	35.27	35.60	6	24,647	0.02%
2019/06/14	41	35.38	10	35.62	35.10	31	24,735	0.13%
2019/06/13	6	35.53	30	35.72	35.95	-24	24,689	-0.10%
2019/06/12	87	35.61	68	35.69	35.55	19	24,771	0.08%
2019/06/11	32	36.32	53	36.40	36.15	-21	24,897	-0.08%
2019/06/10	72	34.48	21	34.94	35.90	51	24,438	0.21%
2019/06/06	0	0.00	3	32.40	32.80	-3	24,129	-0.01%
2019/06/05	9	33.03	13	32.65	32.30	-4	24,125	-0.02%
2019/06/03	1	32.70	1	32.90	32.70	0	24,303	0.00%
2019/05/31	20	33.38	9	33.49	33.60	11	24,420	0.05%
2019/05/30	0	0.00	2	32.65	32.55	-2	24,453	-0.01%
2019/05/29	10	31.94	19	31.77	32.30	-9	24,765	-0.04%
2019/05/28	5	32.76	9	33.09	32.60	-4	25,141	-0.02%
2019/05/27	14	31.87	9	31.86	32.50	5	25,170	0.02%
2019/05/24	12	33.58	19	33.27	32.20	-7	25,386	-0.03%
2019/05/23	49	32.73	41	32.37	32.95	8	25,066	0.03%
2019/05/22	42	34.81	31	34.99	34.25	11	24,779	0.04%
2019/05/21	13	34.98	11	34.86	35.60	2	24,518	0.01%
2019/05/20	22	35.04	3	34.98	34.35	19	24,024	0.08%
2019/05/17	23	37.41	34	37.86	36.00	-11	23,691	-0.05%
2019/05/16	6	40.33	3	40.95	39.70	3	23,149	0.01%
2019/05/15	7	42.48	2	42.43	41.95	5	22,880	0.02%
2019/05/14	9	41.80	9	41.41	42.50	0	22,821	0.00%
2019/05/10	5	40.62	3	40.22	40.80	2	22,735	0.01%
2019/05/09	4	41.01	23	42.61	40.00	-19	22,433	-0.08%
2019/05/08	6	42.50	6	43.41	42.65	0	21,888	0.00%
2019/05/07	38	45.08	31	45.03	42.85	7	21,520	0.03%
2019/05/06	39	43.68	15	43.53	44.40	24	20,771	0.12%
2019/05/03	5	44.43	5	44.25	44.05	0	20,311	0.00%
2019/05/02	7	42.62	7	42.14	42.85	0	19,694	0.00%
2019/04/30	9	40.99	32	42.17	42.80	-23	19,425	-0.12%
2019/04/29	4	39.05	13	39.70	40.00	-9	18,879	-0.05%
2019/04/26	3	40.33	0	0.00	39.80	3	18,621	0.02%
2019/04/25	1	40.00	2	40.98	41.20	-1	18,384	-0.01%
2019/04/24	1	41.70	0	0.00	40.70	1	18,213	0.01%
2019/04/23	8	40.06	7	40.26	40.30	1	17,968	0.01%
2019/04/22	1	41.20	2	41.80	41.75	-1	17,814	-0.01%
2019/04/19	27	42.91	18	42.18	42.00	9	17,647	0.05%
2019/04/18	7	42.78	6	42.85	42.80	1	16,714	0.01%
2019/04/17	17	43.29	13	43.45	43.25	4	16,338	0.02%
2019/04/16	4	41.25	24	41.78	41.50	-20	15,775	-0.13%
2019/04/15	22	41.33	8	40.50	42.90	14	15,316	0.09%
2019/04/12	17	37.86	24	38.58	39.15	-7	14,558	-0.05%
2019/04/11	6	37.38	31	37.10	37.00	-25	13,796	-0.18%
2019/04/09	15	37.48	10	36.58	36.00	5	13,459	0.04%
2019/04/08	18	36.73	14	37.34	36.70	4	13,052	0.03%
2019/04/03	4	35.70	4	36.00	35.70	0	12,792	0.00%
2019/04/02	29	36.50	12	36.52	35.50	17	12,819	0.13%
2019/04/01	9	34.41	9	34.59	34.95	0	12,422	0.00%
2019/03/27	0	0.00	1	34.65	34.65	-1	12,117	-0.01%
2019/03/25	6	34.82	5	35.55	35.20	1	11,929	0.01%
2019/03/22	31	35.91	31	35.33	35.20	0	11,773	0.00%
2019/03/21	15	34.33	22	34.58	36.45	-7	11,187	-0.06%
2019/03/19	3	33.32	1	33.40	32.60	2	10,131	0.02%
2019/03/18	0	0.00	10	32.14	32.80	-10	9,959	-0.10%
2019/03/15	1	32.25	2	32.45	32.00	-1	9,958	-0.01%
2019/03/14	2	33.53	1	33.55	33.35	1	9,769	0.01%
2019/03/13	16	32.65	1	32.40	32.90	15	9,497	0.16%
2019/03/12	5	32.35	7	33.28	32.35	-2	9,430	-0.02%
2019/03/11	20	32.33	20	32.60	32.75	0	9,247	0.00%
2019/03/08	1	32.45	2	32.48	32.40	-1	9,305	-0.01%
2019/03/07	5	31.68	6	32.04	31.70	-1	9,212	-0.01%
2019/03/06	2	32.85	2	33.10	32.55	0	9,038	0.00%
2019/03/05	5	33.32	3	33.45	32.50	2	8,940	0.02%
2019/03/04	9	34.58	13	34.77	34.60	-4	8,668	-0.05%
2019/02/27	1	33.90	10	33.70	33.65	-9	8,208	-0.11%
2019/02/26	10	33.30	0	0.00	32.65	10	7,623	0.13%
2019/02/25	0	0.00	25	30.52	32.60	-25	7,160	-0.35%
2019/02/22	5	29.49	6	29.71	29.65	-1	6,641	-0.02%
2019/02/21	0	0.00	9	29.45	29.50	-9	6,597	-0.14%
2019/02/20	20	30.02	7	30.18	29.85	13	6,526	0.20%
2019/02/19	161	30.05	160	30.00	30.10	1	6,514	0.02%	大買/大賣/
2019/02/18	12	29.90	7	29.96	30.35	5	6,402	0.08%
2019/02/15	24	28.77	24	28.95	28.95	0	6,161	0.00%
2019/02/14	2	28.80	2	29.05	28.70	0	6,005	0.00%
2019/02/13	3	28.83	6	29.10	29.10	-3	5,835	-0.05%
2019/02/12	10	27.55	3	27.97	27.70	7	5,516	0.13%
2019/02/11	1	26.80	0	0.00	26.95	1	5,120	0.02%
2019/01/30	0	0.00	3	25.60	25.05	-3	4,825	-0.06%
2019/01/25	3	25.65	0	0.00	25.05	3	4,631	0.06%
2019/01/21	0	0.00	4	25.80	26.10	-4	4,428	-0.09%
2019/01/18	4	25.60	0	0.00	25.45	4	4,385	0.09%
2019/01/14	5	26.85	7	27.06	26.20	-2	4,274	-0.05%
2019/01/11	8	26.23	13	26.07	26.40	-5	4,041	-0.12%
2019/01/08	5	25.99	0	0.00	25.75	5	3,825	0.13%
2019/01/02	2	25.60	0	0.00	25.65	2	3,744	0.05%
2018/12/27	5	25.22	5	25.46	24.75	0	3,635	0.00%
2018/12/26	0	0.00	5	24.50	24.65	-5	3,569	-0.14%
2018/12/25	0	0.00	3	25.95	25.50	-3	3,481	-0.09%
2018/12/24	10	25.95	19	25.97	26.30	-9	3,306	-0.27%
2018/12/19	1	24.60	0	0.00	24.25	1	3,053	0.03%
2018/12/18	2	24.50	3	24.43	24.30	-1	3,002	-0.03%
2018/12/17	0	0.00	1	24.80	24.75	-1	2,934	-0.03%
2018/12/14	10	24.92	0	0.00	25.10	10	2,794	0.36%
2018/12/11	12	24.10	12	24.60	24.10	0	2,677	0.00%
2018/12/10	1	24.30	0	0.00	24.55	1	2,628	0.04%
2018/12/03	2	25.00	0	0.00	24.90	2	2,341	0.09%
2018/11/30	0	0.00	1	23.25	23.25	-1	2,190	-0.05%
2018/11/29	13	22.65	18	22.76	22.65	-5	2,087	-0.24%
2018/11/28	14	22.50	15	22.13	22.50	-1	2,059	-0.05%
2018/11/20	1	22.10	1	22.35	22.00	0	2,474	0.00%
2018/11/19	2	21.80	0	0.00	22.80	2	2,428	0.08%
2018/11/16	3	21.47	0	0.00	21.90	3	2,370	0.13%
2018/10/15	2	22.28	0	0.00	22.00	2	2,695	0.07%
2018/10/09	8	26.06	4	26.01	25.45	4	2,708	0.15%
2018/10/02	1	27.95	1	28.40	27.95	0	2,632	0.00%
2018/10/01	1	27.95	0	0.00	28.05	1	2,591	0.04%
2018/09/28	0	0.00	9	27.27	27.25	-9	2,561	-0.35%
2018/09/26	7	27.95	2	28.05	27.95	5	2,481	0.20%
2018/09/25	5	27.80	5	27.95	27.90	0	2,447	0.00%
2018/09/21	0	0.00	1	28.10	28.00	-1	2,424	-0.04%
2018/09/19	1	27.75	5	28.10	27.75	-4	2,418	-0.17%
2018/09/18	9	27.81	0	0.00	27.75	9	2,437	0.37%
2018/09/14	5	28.29	5	28.45	28.40	0	2,452	0.00%
2018/09/12	0	0.00	2	27.55	27.60	-2	2,485	-0.08%
2018/09/06	0	0.00	1	28.40	28.25	-1	2,696	-0.04%
2018/09/03	7	29.38	8	29.21	28.60	-1	2,875	-0.03%
2018/08/30	1	28.55	2	28.35	28.60	-1	2,678	-0.04%
2018/08/29	1	28.50	0	0.00	28.40	1	2,701	0.04%
2018/08/28	0	0.00	5	27.95	28.00	-5	2,668	-0.19%
2018/08/27	5	27.63	0	0.00	27.50	5	2,956	0.17%
2018/08/20	11	26.83	11	27.45	26.90	0	3,207	0.00%
2018/08/17	5	27.55	15	27.59	27.45	-10	3,245	-0.31%
2018/08/15	0	0.00	11	27.05	27.00	-11	3,210	-0.34%
2018/08/13	4	27.88	0	0.00	27.70	4	3,268	0.12%
2018/08/09	6	28.74	0	0.00	28.80	6	3,120	0.19%
2018/08/07	1	28.75	0	0.00	28.75	1	3,101	0.03%
2018/08/02	0	0.00	1	29.00	28.55	-1	3,210	-0.03%
2018/08/01	0	0.00	1	29.50	29.30	-1	3,200	-0.03%
2018/07/30	2	28.45	0	0.00	28.50	2	3,174	0.06%
2018/07/27	10	29.15	0	0.00	29.00	10	3,150	0.32%
2018/07/26	0	0.00	9	28.27	28.80	-9	3,088	-0.29%
2018/07/25	0	0.00	1	28.30	28.00	-1	3,050	-0.03%
2018/07/23	2	27.25	0	0.00	27.30	2	3,052	0.07%
2018/07/20	2	27.75	0	0.00	27.60	2	3,053	0.07%
2018/07/19	4	27.79	0	0.00	27.75	4	3,056	0.13%
2018/07/18	1	28.05	1	28.30	28.25	0	3,068	0.00%
2018/07/17	2	27.48	6	27.95	27.90	-4	3,004	-0.13%
2018/07/16	1	27.75	0	0.00	27.70	1	2,983	0.03%
2018/07/12	0	0.00	6	27.45	27.60	-6	2,998	-0.20%
2018/07/11	1	27.25	0	0.00	27.25	1	3,014	0.03%
2018/07/10	4	27.69	0	0.00	27.70	4	3,014	0.13%
2018/06/20	3	30.35	2	30.30	29.60	1	2,984	0.03%
2018/06/15	7	30.76	0	0.00	30.65	7	2,881	0.24%
2018/06/13	2	30.83	9	30.50	30.50	-7	2,885	-0.24%
2018/06/12	9	31.45	6	31.64	31.35	3	2,876	0.10%
2018/06/11	1	31.20	0	0.00	31.20	1	2,812	0.04%
2018/06/08	3	32.10	4	32.04	31.65	-1	2,811	-0.04%
2018/06/04	6	31.80	0	0.00	31.65	6	2,549	0.24%
2018/05/28	3	29.32	3	29.25	29.25	0	2,168	0.00%
2018/05/24	3	29.05	3	29.10	29.10	0	2,234	0.00%
2018/05/22	4	29.13	4	29.25	29.25	0	2,352	0.00%
2018/05/18	0	0.00	3	28.30	28.30	-3	2,300	-0.13%
2018/05/17	3	28.15	0	0.00	28.20	3	2,331	0.13%
2018/05/16	0	0.00	1	28.00	27.90	-1	2,346	-0.04%
2018/05/10	4	28.56	0	0.00	28.50	4	2,502	0.16%
2018/05/08	0	0.00	1	28.60	28.20	-1	2,506	-0.04%
2018/04/26	1	26.10	0	0.00	26.10	1	2,923	0.03%
2018/03/31	14	29.60	14	29.90	29.60	0	4,185	0.00%
2018/03/14	2	30.30	2	30.50	30.70	0	5,500	0.00%
2018/03/08	0	0.00	1	29.75	29.70	-1	6,287	-0.02%
2018/02/27	2	29.45	2	30.40	29.55	0	9,780	0.00%
2018/02/26	0	0.00	2	29.25	29.25	-2	10,582	-0.02%
2018/02/09	3	26.60	3	25.85	26.60	0	11,170	0.00%
2018/02/06	0	0.00	2	28.05	27.00	-2	11,193	-0.02%
2018/01/29	12	31.15	12	31.75	30.90	0	11,289	0.00%
2018/01/26	1	31.85	0	0.00	31.60	1	11,299	0.01%
2018/01/15	0	0.00	10	30.80	31.00	-10	11,592	-0.09%
2018/01/09	0	0.00	2	31.28	31.30	-2	11,798	-0.02%
2018/01/08	0	0.00	20	31.30	31.00	-20	11,802	-0.17%
2018/01/04	0	0.00	5	32.40	32.20	-5	11,692	-0.04%
2018/01/02	6	33.50	36	33.18	33.50	-30	11,490	-0.26%