奇鋐 (3017)-國票-南京券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

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

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－國票-南京券商分點個股進出

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

國票-南京券商分點個股進出
國票-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	22	654.36	19	663.16	662.00	3	17,273	0.02%
2024/05/02	19	636.89	23.4	648.44	656.00	-4.4	17,248	-0.03%
2024/04/30	9.3	647.01	36.4	651.95	654.00	-27.1	17,183	-0.16%
2024/04/29	27.1	639.63	13	650.00	626.00	14.1	17,187	0.08%
2024/04/26	35.3	645.89	28.3	658.80	642.00	7	17,374	0.04%
2024/04/25	28.2	626.62	16.2	644.51	620.00	12	17,079	0.07%
2024/04/24	0.3	625.87	22	625.60	634.00	-21.7	16,953	-0.13%
2024/04/23	17	581.10	3	585.33	577.00	14	17,056	0.08%
2024/04/22	23.1	588.48	5	590.80	567.00	18.1	16,992	0.11%
2024/04/19	38	653.90	15	651.80	630.00	23	16,950	0.14%
2024/04/18	38.1	654.55	35	665.86	680.00	3.1	16,936	0.02%
2024/04/17	13	626.38	22	631.64	638.00	-9	16,835	-0.05%
2024/04/16	15	602.87	23	610.52	606.00	-8	16,828	-0.05%
2024/04/15	29	622.34	16	631.94	616.00	13	16,832	0.08%
2024/04/12	16	610.13	39	615.31	628.00	-23	16,897	-0.14%
2024/04/11	5	557.00	34	577.15	584.00	-29	16,653	-0.17%
2024/04/10	32	570.81	9	579.67	555.00	23	16,608	0.14%
2024/04/09	18	570.39	38	582.39	577.00	-20	16,586	-0.12%
2024/04/08	41	575.49	17	565.30	570.00	24	16,528	0.15%
2024/04/03	13	547.85	38	548.34	546.00	-25	16,589	-0.15%
2024/04/02	21	541.09	6	554.33	533.00	15	16,497	0.09%
2024/04/01	16	554.06	14	561.36	554.00	2	16,476	0.01%
2024/03/29	70	546.59	20	550.00	546.00	50	16,382	0.31%
2024/03/28	16	531.19	39	537.95	542.00	-23	16,272	-0.14%
2024/03/27	19	535.63	3	543.00	534.00	16	16,176	0.10%
2024/03/26	22	565.36	14	560.50	541.00	8	16,093	0.05%
2024/03/25	17	584.53	13	591.00	583.00	4	15,929	0.03%
2024/03/22	24	586.38	16	590.81	589.00	8	15,868	0.05%
2024/03/21	32	584.56	36	586.47	585.00	-4	15,767	-0.03%
2024/03/20	31	570.19	21	576.43	567.00	10	15,677	0.06%
2024/03/19	12	589.08	58	608.76	569.00	-46	15,465	-0.30%
2024/03/18	59	625.29	18	615.78	623.00	41	15,226	0.27%
2024/03/15	2	565.50	17	584.06	599.00	-15	15,013	-0.10%
2024/03/14	22	558.64	8	560.37	556.00	14	14,674	0.10%
2024/03/13	82	631.67	64	623.25	617.00	18	14,414	0.12%
2024/03/12	51	629.45	77	624.73	643.00	-26	13,964	-0.19%
2024/03/11	44	593.41	62	594.84	585.00	-18	13,651	-0.13%
2024/03/08	46	591.50	33	600.45	574.00	13	13,426	0.10%
2024/03/07	54	616.33	33	611.99	599.00	21	13,269	0.16%
2024/03/06	53	618.13	52	608.54	630.00	1	12,946	0.01%
2024/03/05	8	550.25	27	570.67	585.00	-19	12,713	-0.15%
2024/03/04	20	553.20	26	557.73	554.00	-6	12,560	-0.05%
2024/03/01	25	534.68	30	547.77	539.00	-5	12,472	-0.04%
2024/02/29	3	527.65	37	524.22	532.00	-34	12,399	-0.27%
2024/02/27	20	501.18	27	507.98	508.00	-7	12,167	-0.06%
2024/02/26	31	494.03	17	497.91	500.00	14	12,143	0.12%
2024/02/23	32	509.20	8	511.00	498.50	24	12,107	0.20%
2024/02/22	20	519.30	10	521.90	520.00	10	12,045	0.08%
2024/02/21	14	480.39	18	491.14	495.00	-4	12,019	-0.03%
2024/02/20	28	479.23	13	483.62	483.00	15	11,975	0.13%
2024/02/19	33	496.30	1	486.09	486.00	32	11,954	0.27%
2024/02/16	29	510.73	3	522.00	510.00	26	12,023	0.22%
2024/02/15	6	521.50	11	530.64	534.00	-5	12,017	-0.04%
2024/02/05	7	480.36	3	486.00	485.50	4	11,947	0.03%
2024/02/02	3	474.67	9	479.11	478.00	-6	11,799	-0.05%
2024/02/01	18	443.75	13.1	448.61	457.50	4.9	11,601	0.04%
2024/01/31	7	418.79	3	425.50	425.50	4	11,272	0.04%
2024/01/30	3	403.67	18.1	405.52	429.50	-15.1	11,110	-0.14%
2024/01/29	6	387.00	5	389.00	390.50	1	10,854	0.01%
2024/01/26	15	382.87	5	384.50	386.00	10	10,868	0.09%
2024/01/25	14	387.96	30	392.37	389.50	-16	10,898	-0.15%
2024/01/24	16	385.06	4	388.25	387.50	12	10,774	0.11%
2024/01/23	18	381.36	17.5	384.14	386.50	0.5	10,805	0.00%
2024/01/22	5	366.40	29	368.48	380.50	-24	10,603	-0.23%
2024/01/19	6	341.33	13	345.54	346.00	-7	10,366	-0.07%
2024/01/18	19	342.18	10	347.75	334.50	9	10,347	0.09%
2024/01/17	20.5	345.50	20	349.90	343.50	0.5	10,285	0.00%
2024/01/16	3	340.00	15.1	339.09	343.00	-12.1	10,244	-0.12%
2024/01/15	8	339.25	2	341.75	334.00	6	10,224	0.06%
2024/01/12	37	351.23	11.2	351.32	350.00	25.8	10,164	0.25%
2024/01/11	16	339.19	26	341.81	346.50	-10	9,909	-0.10%
2024/01/10	1	328.50	15	323.73	329.00	-14	9,844	-0.14%
2024/01/09	9	309.89	22	314.57	315.00	-13	9,708	-0.13%
2024/01/08	19	315.68	2	320.00	301.50	17	9,633	0.18%
2024/01/05	2.3	319.49	13	322.31	323.50	-10.8	9,475	-0.11%
2024/01/04	20	324.15	2	329.50	319.00	18	9,564	0.19%
2024/01/03	6	326.75	9	332.22	329.00	-3	9,628	-0.03%
2024/01/02	9	331.50	2	334.75	329.50	7	9,615	0.07%
2023/12/29	7	328.64	47.5	332.29	336.50	-40.5	9,631	-0.42%
2023/12/28	17	323.88	6	329.33	318.00	11	9,477	0.12%
2023/12/27	4.5	314.44	37	317.95	324.50	-32.5	9,478	-0.34%
2023/12/26	8	306.13	5	310.20	311.00	3	9,542	0.03%
2023/12/25	0	0.00	6	310.50	309.50	-6	9,822	-0.06%
2023/12/22	5	305.10	18	305.89	307.00	-13	9,954	-0.13%
2023/12/21	3	295.67	24	299.77	301.50	-21	10,189	-0.21%
2023/12/20	10	300.95	10	305.35	299.50	0	10,278	0.00%
2023/12/19	0	0.00	8	301.00	302.50	-8	10,483	-0.08%
2023/12/18	1	298.00	1	303.00	299.50	0	10,603	0.00%
2023/12/15	15	302.50	8	308.38	298.00	7	10,803	0.06%
2023/12/14	4	307.25	18	310.42	306.00	-14	10,986	-0.13%
2023/12/13	10	302.95	4	308.50	300.50	6	11,067	0.05%
2023/12/12	11	307.00	3	308.33	306.50	8	11,063	0.07%
2023/12/11	10	306.40	5	309.20	308.00	5	11,153	0.04%
2023/12/08	11	304.64	4	307.25	304.50	7	11,191	0.06%
2023/12/07	2	296.00	15	301.23	301.50	-13	11,204	-0.12%
2023/12/06	4	294.88	6	298.92	296.50	-2	11,269	-0.02%
2023/12/04	12.2	297.32	5	291.70	290.50	7.2	11,225	0.06%
2023/12/01	7	302.43	4	304.00	302.50	3	11,216	0.03%
2023/11/30	7	299.79	19	305.58	308.00	-12	11,223	-0.11%
2023/11/29	8	302.13	14	304.79	301.00	-6	11,179	-0.05%
2023/11/28	3	297.00	8	300.88	300.50	-5	11,199	-0.04%
2023/11/27	13	307.92	1	307.48	298.00	12	11,295	0.11%
2023/11/24	4	320.38	10	322.40	322.50	-6	11,225	-0.05%
2023/11/22	7	324.43	5	327.10	327.00	2	11,240	0.02%
2023/11/21	29	329.62	9	335.67	327.00	20	11,394	0.18%
2023/11/20	7	321.50	24	326.44	329.50	-17	11,601	-0.15%
2023/11/17	9	317.39	9	319.89	318.00	0	11,533	0.00%
2023/11/16	17	313.38	18	316.58	316.00	-1	11,591	-0.01%
2023/11/15	31	323.40	13	334.88	313.50	18	11,587	0.16%
2023/11/14	9	325.33	12	327.08	325.00	-3	11,556	-0.03%
2023/11/13	6	313.42	4	316.25	318.50	2	11,586	0.02%
2023/11/10	8	315.38	4	320.00	314.50	4	11,647	0.03%
2023/11/09	12	315.33	3	318.67	316.50	9	11,745	0.08%
2023/11/08	22.2	315.32	17	315.62	313.00	5.2	11,836	0.04%
2023/11/07	11.1	311.00	3	312.67	311.00	8.1	11,949	0.07%
2023/11/06	7	304.36	34	307.71	315.00	-27	12,182	-0.22%
2023/11/03	15	298.80	9	301.72	297.00	6	12,505	0.05%
2023/11/02	12	297.08	11	298.59	299.50	1	12,747	0.01%
2023/11/01	10	282.75	9	286.44	285.50	1	13,055	0.01%
2023/10/31	13	294.92	14	303.00	283.50	-1	13,293	-0.01%
2023/10/30	20	299.50	5	305.20	298.50	15	13,521	0.11%
2023/10/27	10	299.35	11	303.41	296.50	-1	13,680	-0.01%
2023/10/26	12	305.29	2	308.25	301.50	10	13,925	0.07%
2023/10/25	17	315.59	14	317.61	313.00	3	14,064	0.02%
2023/10/24	1	304.00	14	311.86	318.00	-13	14,224	-0.09%
2023/10/23	17	303.50	8	306.81	297.00	9	14,195	0.06%
2023/10/20	7	294.47	48	303.66	308.50	-41	14,432	-0.28%
2023/10/19	13	292.73	18	298.42	299.00	-5	14,621	-0.03%
2023/10/18	122	310.13	112	311.53	294.00	10	14,918	0.07%	大買/大賣/
2023/10/17	24	323.15	18	329.22	319.50	6	15,011	0.04%
2023/10/16	22	330.30	5	333.20	325.50	17	15,049	0.11%
2023/10/13	48	337.54	20	340.47	337.00	28	15,194	0.18%
2023/10/12	14	341.86	18	346.53	342.00	-4	15,286	-0.03%
2023/10/11	142	352.25	2	340.25	336.50	140	15,413	0.91%	大買/鉅額交易
2023/10/06	13	347.23	12	349.08	348.50	1	15,690	0.01%
2023/10/05	20	344.95	19	348.95	344.00	1	15,923	0.01%
2023/10/04	9	333.44	19	339.53	345.00	-10	15,976	-0.06%
2023/10/03	24	341.58	16	346.94	340.00	8	15,965	0.05%
2023/10/02	23	342.98	11	347.35	342.50	12	16,091	0.07%
2023/09/28	13	331.14	18	331.39	341.00	-5	16,017	-0.03%
2023/09/27	14	313.61	12	315.54	321.00	2	15,898	0.01%
2023/09/26	5	311.50	19	308.53	313.50	-14	15,995	-0.09%
2023/09/25	26	296.98	12	301.13	297.00	14	16,091	0.09%
2023/09/22	0.1	290.50	18	284.69	297.50	-18	16,369	-0.11%
2023/09/21	0	0.00	16	278.78	280.00	-16	16,169	-0.10%
2023/09/20	22	282.76	33	286.64	281.00	-11	16,119	-0.07%
2023/09/19	9	287.39	271	277.66	278.00	-262	16,033	-1.63%	大賣/鉅額交易
2023/09/18	7	303.21	0	311.00	293.50	7	15,942	0.04%
2023/09/15	6	317.17	6	319.25	320.00	0	15,953	0.00%
2023/09/14	6	313.01	15	314.87	318.00	-9	16,122	-0.06%
2023/09/13	2	295.25	4	305.35	304.00	-2	16,333	-0.01%
2023/09/12	1	306.50	1	309.00	306.00	0	16,622	0.00%
2023/09/11	18	329.22	7	329.29	311.50	11	16,910	0.07%
2023/09/08	25	341.18	15	346.70	337.00	10	16,934	0.06%
2023/09/07	20	337.88	27	342.70	342.00	-7	17,183	-0.04%
2023/09/06	8	341.38	28	340.05	343.50	-20	17,207	-0.12%
2023/09/05	7	325.21	46	329.97	330.50	-39	17,309	-0.23%
2023/09/04	18	327.78	6	329.08	328.50	12	17,401	0.07%
2023/09/01	10	330.36	5	334.90	329.00	5	17,523	0.03%
2023/08/31	14	326.68	33	331.92	334.50	-19	17,651	-0.11%
2023/08/30	19	339.79	11	347.27	335.50	8	17,734	0.05%
2023/08/29	36	339.94	14.1	346.92	335.00	21.9	17,933	0.12%
2023/08/28	70	346.64	51	347.68	338.50	19	18,015	0.11%
2023/08/25	19	354.43	14	364.07	354.00	5	18,063	0.03%
2023/08/24	18	380.69	42	381.17	387.00	-24	17,950	-0.13%
2023/08/23	19	356.11	24	359.69	356.00	-5	17,909	-0.03%
2023/08/22	34	357.22	14	363.04	350.50	20	18,218	0.11%
2023/08/21	19	352.66	4	360.75	353.50	15	18,518	0.08%
2023/08/18	97	361.70	63	358.85	352.00	34	18,472	0.18%
2023/08/17	18	351.69	32	354.48	363.00	-14	18,342	-0.08%
2023/08/16	8.5	343.83	20	345.00	350.00	-11.5	18,270	-0.06%
2023/08/15	22.5	338.27	18	342.08	343.50	4.5	18,323	0.02%
2023/08/14	32	317.70	8	322.44	319.00	24	18,425	0.13%
2023/08/11	59	320.72	12	319.82	321.00	47	18,409	0.26%
2023/08/10	3	314.50	4	314.50	314.50	-1	18,368	-0.01%
2023/08/09	24	356.96	18	359.56	349.00	6	18,241	0.03%
2023/08/08	13	358.58	72	352.17	358.00	-59	17,976	-0.33%
2023/08/07	17	349.15	7	350.79	349.50	10	17,883	0.06%
2023/08/04	52.1	317.36	1	339.00	338.00	51.1	17,657	0.29%
2023/08/02	20	313.68	72	318.80	315.50	-52	17,537	-0.30%
2023/08/01	5	317.60	4	323.24	328.00	1	17,424	0.01%
2023/07/31	23	338.13	20	335.13	322.00	3	17,773	0.02%
2023/07/28	2	342.00	2	339.00	352.00	0	17,986	0.00%
2023/07/27	9	355.00	6	350.83	340.00	3	17,903	0.02%
2023/07/26	4	344.75	4	345.38	343.50	0	17,910	0.00%
2023/07/25	10	348.16	6	353.92	340.50	4	17,963	0.02%
2023/07/24	11	344.47	9	347.22	344.00	2	17,926	0.01%
2023/07/21	7	320.57	26	320.94	339.00	-19	17,679	-0.11%
2023/07/20	14	306.29	16	298.22	308.50	-2	17,321	-0.01%
2023/07/19	12	291.38	21	293.36	291.50	-9	17,096	-0.05%
2023/07/18	20	292.78	10	291.10	293.00	10	17,121	0.06%
2023/07/17	10	285.05	19	287.97	285.00	-9	17,009	-0.05%
2023/07/14	24	292.08	32	298.81	293.50	-8	16,859	-0.05%
2023/07/13	43	296.06	26	301.10	288.00	17	16,774	0.10%
2023/07/12	16	288.69	7	288.93	287.50	9	16,420	0.05%
2023/07/11	7	282.57	6	282.92	283.50	1	16,252	0.01%
2023/07/10	4	272.26	7	273.86	273.00	-3	16,127	-0.02%
2023/07/07	10.1	273.72	6	276.50	270.00	4.1	16,187	0.03%
2023/07/06	8	273.38	8	275.31	273.50	0	16,032	0.00%
2023/07/05	7	280.64	18	287.69	280.50	-11	15,958	-0.07%
2023/07/04	13	289.69	3.4	293.06	292.00	9.6	15,805	0.06%
2023/07/03	58.1	289.52	16.7	288.83	293.00	41.4	15,627	0.26%
2023/06/30	24.7	264.56	22	261.50	271.00	2.7	15,257	0.02%
2023/06/29	4.1	244.42	6	246.33	246.50	-1.9	14,969	-0.01%
2023/06/28	4	242.62	5	242.00	241.50	-1	15,263	-0.01%
2023/06/27	7	242.21	3	238.83	235.00	4	15,506	0.03%
2023/06/26	4	243.75	2	245.50	250.00	2	15,806	0.01%
2023/06/21	4	249.63	3	251.99	249.50	1	15,760	0.01%
2023/06/20	10	251.85	5	253.40	252.00	5	16,021	0.03%
2023/06/19	10	255.05	10	254.55	254.50	0	16,419	0.00%
2023/06/16	7	244.64	24	240.17	247.00	-17	16,302	-0.10%
2023/06/15	36	235.78	21	233.48	237.00	15	16,089	0.09%
2023/06/14	9	221.72	25	219.18	224.00	-16	15,750	-0.10%
2023/06/13	18	219.06	8	218.75	219.50	10	15,654	0.06%
2023/06/12	5	205.30	5	206.90	205.50	0	15,370	0.00%
2023/06/09	1	211.00	3	207.33	209.50	-2	15,293	-0.01%
2023/06/08	4	201.37	2	203.72	200.50	2	15,073	0.01%
2023/06/07	3	206.83	4	207.50	208.00	-1	14,973	-0.01%
2023/06/06	8	202.32	8	202.81	203.50	0	14,812	0.00%
2023/06/05	6	199.67	24	199.68	200.00	-18	14,614	-0.12%
2023/06/02	29	202.91	8	204.69	202.00	21	14,364	0.15%
2023/06/01	2	204.93	22	201.55	207.00	-20	14,049	-0.14%
2023/05/31	28	198.89	19	202.47	197.50	9	13,851	0.06%
2023/05/30	12	202.67	0	202.00	201.50	12	13,707	0.09%
2023/05/29	4	206.25	3	207.83	206.00	1	13,717	0.01%
2023/05/26	14	200.93	10	202.85	208.00	4	13,795	0.03%
2023/05/25	7	197.79	10	198.85	197.50	-3	13,401	-0.02%
2023/05/24	1	183.50	1	182.00	187.00	0	12,993	0.00%
2023/05/23	1	184.00	51	182.99	182.50	-50	12,930	-0.39%
2023/05/22	3	181.33	2.1	183.90	182.50	0.9	12,861	0.01%
2023/05/19	5	183.60	3	185.17	184.00	2	12,758	0.02%
2023/05/18	3	180.83	5	181.70	186.00	-2	12,576	-0.02%
2023/05/17	6	179.25	2	178.00	178.00	4	12,319	0.03%
2023/05/16	2	175.04	3	175.33	175.50	-1	12,170	-0.01%
2023/05/15	4	171.38	7	171.00	171.00	-3	11,977	-0.03%
2023/05/12	5	174.51	6	174.92	177.50	-1	11,896	-0.01%
2023/05/11	12	177.21	8	175.06	174.50	4	11,760	0.03%
2023/05/10	6	179.25	6	179.50	178.50	0	11,609	0.00%
2023/05/09	4	180.38	2.1	183.89	183.00	2	11,432	0.02%
2023/05/08	4	182.13	3	182.83	181.50	1	11,312	0.01%
2023/05/05	22.1	177.39	23	178.26	181.00	-1	11,073	-0.01%
2023/05/04	6	173.50	8	173.38	175.50	-2	10,617	-0.02%
2023/05/03	0	0.00	2	165.25	163.00	-2	10,134	-0.02%
2023/05/02	31	160.61	32	161.83	166.00	-1	10,026	-0.01%
2023/04/28	2	152.75	2	153.25	157.50	0	9,717	0.00%
2023/04/27	2	151.72	2	149.25	153.50	0	9,459	0.00%
2023/04/25	2	143.50	0	0.00	141.50	2	9,007	0.02%
2023/04/24	0	0.00	14.1	143.38	144.00	-14.1	8,916	-0.16%
2023/04/21	4	143.63	3	146.50	143.00	1	8,814	0.01%
2023/04/20	5	147.00	3	147.33	147.50	2	8,651	0.02%
2023/04/19	0	0.00	3	152.17	151.00	-3	8,530	-0.04%
2023/04/18	2	150.25	1	150.00	152.50	1	8,516	0.01%
2023/04/17	11	156.64	10	157.50	156.00	1	8,347	0.01%
2023/04/14	2	153.49	4	153.38	153.00	-2	8,208	-0.02%
2023/04/13	1	150.50	1	150.00	149.50	0	8,043	0.00%
2023/04/12	0	154.50	0	0.00	154.50	0	7,957	0.00%
2023/04/11	12	150.41	13	149.81	149.50	-1	7,732	-0.01%
2023/04/10	4	146.13	3	147.83	148.50	1	7,604	0.01%
2023/04/07	1	145.00	1	145.00	144.50	0	7,470	0.00%
2023/04/06	2	142.00	0	0.00	142.00	2	7,388	0.03%
2023/03/31	0	0.00	2	141.00	141.00	-2	7,282	-0.03%
2023/03/30	1	142.50	1	142.00	142.00	0	7,269	0.00%
2023/03/29	0	0.00	13.1	143.52	142.50	-13.1	7,205	-0.18%
2023/03/28	62	139.98	366	142.08	142.00	-304	6,912	-4.40%	大賣/鉅額交易
2023/03/27	19	148.24	2	143.25	148.50	17	6,662	0.26%
2023/03/24	0	0.00	12	139.38	142.50	-12	6,298	-0.19%
2023/03/23	14	137.25	2	138.75	138.50	12	6,175	0.19%
2023/03/22	18	131.30	29	131.86	136.50	-11	5,757	-0.19%
2023/03/21	3	122.17	5	124.20	126.50	-2	5,149	-0.04%
2023/03/20	13	119.81	3	119.17	119.00	10	4,971	0.20%
2023/03/17	1	115.50	1	117.00	115.50	0	4,812	0.00%
2023/03/16	2	115.75	4	115.14	115.00	-2	4,838	-0.04%
2023/03/15	2	115.01	3	114.50	114.50	-1	5,047	-0.02%
2023/03/14	0	0.00	2	109.50	109.50	-2	5,272	-0.04%
2023/03/13	1	112.00	1	112.00	112.50	0	5,747	0.00%
2023/03/10	2	116.25	0	0.00	113.50	2	5,772	0.03%
2023/03/09	3	118.17	0	0.00	117.50	3	5,772	0.05%
2023/03/08	0	0.00	4	119.00	119.00	-4	5,795	-0.07%
2023/03/07	2	119.75	3	119.00	118.00	-1	5,778	-0.02%
2023/03/06	3	119.50	3	119.83	119.50	0	5,804	0.00%
2023/03/03	1	119.50	0	0.00	118.50	1	5,809	0.02%
2023/03/02	4	117.88	1	119.00	119.00	3	5,902	0.05%
2023/03/01	5	116.50	4	117.00	119.00	1	6,022	0.02%
2023/02/24	5	120.40	3	120.51	120.50	2	6,042	0.03%
2023/02/22	1	113.00	1	114.00	115.00	0	5,678	0.00%
2023/02/21	1	113.50	1	114.50	115.00	0	5,652	0.00%
2023/02/20	1	113.00	1	114.00	114.50	0	5,686	0.00%
2023/02/17	1	116.00	1	116.50	114.50	0	5,774	0.00%
2023/02/14	0	116.50	0	0.00	115.50	0	5,955	0.00%
2023/02/13	1	116.00	1	117.50	117.50	0	5,961	0.00%
2023/02/09	0	116.57	0	0.00	116.00	0	5,894	0.00%
2023/02/08	0	114.00	0	0.00	115.00	0	5,839	0.00%
2023/02/07	1	110.00	1	110.50	110.50	0	5,763	0.00%
2023/02/06	0	0.00	1	109.00	111.50	-1	5,778	-0.02%
2023/02/03	1	113.00	10	111.50	112.00	-9	5,698	-0.16%
2023/02/02	11	108.00	0	0.00	112.00	11	5,683	0.19%
2023/02/01	0	0.00	2.1	105.74	107.50	-2.1	5,661	-0.04%
2023/01/31	51	106.51	1	106.00	106.00	50	5,633	0.89%
2023/01/30	0	0.00	1	110.00	109.50	-1	5,610	-0.02%
2023/01/17	0	0.00	50	107.50	108.50	-50	5,685	-0.88%
2023/01/16	1	107.00	1	108.00	107.50	0	5,740	0.00%
2023/01/12	1	110.00	0	0.00	109.50	1	5,908	0.02%
2023/01/11	1	110.00	1	110.50	110.50	0	5,982	0.00%
2023/01/10	4	109.00	7	109.93	109.50	-3	6,087	-0.05%
2023/01/09	7	109.00	4	110.50	110.50	3	6,199	0.05%
2023/01/05	1	109.00	0	0.00	108.50	1	6,307	0.02%
2022/12/30	0	111.50	1	111.50	112.00	-1	6,705	-0.01%
2022/12/29	1	107.00	2	108.75	110.00	-1	6,950	-0.01%
2022/12/28	3	109.67	1	110.50	108.50	2	7,231	0.03%
2022/12/26	1	110.00	1	110.50	111.50	0	7,356	0.00%
2022/12/23	1	110.50	1	111.00	111.00	0	7,421	0.00%
2022/12/22	0	0.00	1	111.50	113.00	-1	7,479	-0.01%
2022/12/21	1	110.50	0	0.00	109.00	1	7,492	0.01%
2022/12/19	1	110.50	0	0.00	112.00	1	7,423	0.01%
2022/12/16	1	114.50	1	115.50	115.00	0	7,354	0.00%
2022/12/13	0	115.50	0	0.00	114.00	0	7,378	0.00%
2022/12/12	0	0.00	1	116.50	114.50	-1	7,364	-0.01%
2022/12/08	1	112.50	1	113.50	113.50	0	7,301	0.00%
2022/12/07	1	119.00	1	113.01	112.50	0	7,291	0.00%
2022/12/06	6	124.58	3	126.67	124.00	3	7,067	0.04%
2022/12/05	6	125.33	9	125.50	127.00	-3	6,830	-0.04%
2022/12/02	0	116.00	0	0.00	115.50	0	6,412	0.00%
2022/12/01	0	0.00	1	115.50	114.50	-1	6,418	-0.02%
2022/11/30	0	0.00	1	113.50	113.00	-1	6,380	-0.02%
2022/11/25	52	110.01	52	111.00	109.00	0	6,329	0.00%
2022/11/24	2	110.50	2	111.25	111.00	0	6,331	0.00%
2022/11/22	1	106.51	2	106.75	106.00	-1	6,203	-0.02%
2022/11/21	0	0.00	2	104.00	104.00	-2	6,102	-0.03%
2022/11/18	1	103.00	1	104.50	102.00	0	6,164	0.00%
2022/11/17	0	0.00	2	102.00	103.00	-2	6,154	-0.03%
2022/11/16	2	102.00	1	103.00	102.00	1	6,146	0.02%
2022/11/15	2	102.75	1	102.00	102.00	1	6,109	0.02%
2022/11/14	54	107.44	1	104.50	104.50	53	6,180	0.86%
2022/11/11	4	111.88	53	108.61	110.00	-49	6,032	-0.81%
2022/11/08	30	108.50	35	109.57	106.00	-5	6,054	-0.08%
2022/11/07	1	107.50	1	107.50	107.50	0	6,090	0.00%
2022/11/04	0	0.00	0	104.50	106.00	0	6,176	0.00%
2022/11/02	0	0.00	2	103.50	104.00	-2	6,677	-0.03%
2022/10/31	0	103.50	2	103.25	102.00	-2	7,005	-0.03%
2022/10/28	2	101.10	1	101.00	101.00	1	7,098	0.01%
2022/10/27	3	98.77	4	99.30	99.90	-1	7,025	-0.01%
2022/10/25	0	0.00	4	92.50	94.50	-4	7,021	-0.06%
2022/10/24	1	97.70	1	98.60	96.30	0	7,034	0.00%
2022/10/21	2	97.15	0	96.60	95.40	2	7,232	0.03%
2022/10/20	1	98.60	1	99.20	98.80	0	7,298	0.00%
2022/10/18	4	103.13	3	100.50	101.50	1	7,728	0.01%
2022/10/17	1	99.30	6	99.47	101.50	-5	7,676	-0.07%
2022/10/14	7	107.71	1	105.00	105.00	6	7,668	0.08%
2022/10/13	1	103.00	2	105.75	103.50	-1	7,679	-0.01%
2022/10/12	2	107.25	2	105.50	107.00	0	7,677	0.00%
2022/10/11	0	0.00	6.1	106.27	104.00	-6.1	7,667	-0.08%
2022/10/07	11	112.91	3	113.50	110.50	8	7,651	0.10%
2022/10/06	4.1	115.25	2	114.50	116.00	2.1	7,630	0.03%
2022/10/05	2	120.00	3	121.00	119.50	-1	7,570	-0.01%
2022/10/04	4.1	113.10	0	0.00	114.00	4.1	7,428	0.05%
2022/10/03	10	110.50	10	108.50	108.00	0	7,618	0.00%
2022/09/30	0	0.00	1	108.00	111.50	-1	7,715	-0.01%
2022/09/29	2	111.25	1	108.02	108.00	1	7,874	0.01%
2022/09/28	2	111.50	4	110.63	109.00	-2	7,978	-0.03%
2022/09/27	3	114.83	2	114.75	116.00	1	7,948	0.01%
2022/09/26	1	114.00	2	112.49	111.00	-1	8,022	-0.01%
2022/09/23	2	116.25	4	116.25	115.50	-2	8,156	-0.02%
2022/09/22	2	114.50	1	115.00	115.00	1	8,172	0.01%
2022/09/21	1	117.50	0	0.00	116.00	1	8,174	0.01%
2022/09/19	0	0.00	0.1	112.50	113.50	-0.1	8,142	0.00%
2022/09/16	1	114.00	1	113.50	113.50	0	8,157	0.00%
2022/09/13	1	115.50	1	113.00	113.00	0	8,435	0.00%
2022/09/12	0.1	110.00	0	0.00	112.00	0.1	8,485	0.00%
2022/09/08	2	106.75	2	107.00	107.50	0	8,486	0.00%
2022/09/07	2	105.50	1	107.00	105.50	1	8,494	0.01%
2022/09/05	0	0.00	1	103.00	103.50	-1	8,586	-0.01%
2022/09/02	2	105.50	0	0.00	105.50	2	8,634	0.02%
2022/09/01	5	105.00	0	0.00	105.50	5	8,692	0.06%
2022/08/30	2	107.75	1	109.00	107.50	1	8,780	0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	1	111.50	1	112.50	113.00	0	8,986	0.00%
2022/08/25	51	115.45	1	114.00	112.00	50	8,989	0.56%
2022/08/23	0	0.00	50	117.00	117.50	-50	9,067	-0.55%
2022/08/19	50	118.50	4	119.38	117.00	46	9,415	0.49%
2022/08/18	1	119.50	50	119.50	119.50	-49	9,735	-0.50%
2022/08/16	52	118.53	54	119.56	119.00	-2	10,639	-0.02%
2022/08/12	0	0.00	2	116.25	117.50	-2	10,695	-0.02%
2022/08/10	53	115.93	1	117.50	112.50	52	10,693	0.49%
2022/08/09	2	119.00	62	117.56	119.00	-60	10,339	-0.58%
2022/08/08	0	0.00	2	117.75	118.00	-2	10,169	-0.02%
2022/08/05	0	0.00	300	111.41	112.50	-300	10,008	-3.00%	大賣/鉅額交易
2022/08/04	1	113.00	0	0.00	113.00	1	9,857	0.01%
2022/08/03	18	114.00	0	0.00	115.00	18	9,804	0.18%
2022/08/02	82	113.00	100.1	114.00	115.00	-18.1	9,884	-0.18%
2022/08/01	2	116.75	2	118.75	115.50	0	9,904	0.00%
2022/07/29	2.1	118.01	3	118.33	118.00	-1	9,828	-0.01%
2022/07/28	2	117.25	2	117.25	117.00	0	9,825	0.00%
2022/07/27	2	115.25	5	114.40	116.00	-3	9,627	-0.03%
2022/07/26	2.1	113.26	3	113.83	114.00	-1	9,545	-0.01%
2022/07/25	1	108.00	2	112.75	112.50	-1	9,366	-0.01%
2022/07/21	1	103.50	1	104.50	105.50	0	9,142	0.00%
2022/07/20	0	0.00	2	104.75	105.00	-2	9,118	-0.02%
2022/07/19	0	0.00	1	105.00	105.00	-1	9,191	-0.01%
2022/07/18	1	101.50	1	102.50	104.00	0	9,222	0.00%
2022/07/15	0	0.00	1	101.00	101.00	-1	9,329	-0.01%
2022/07/14	2	99.80	1	100.50	101.00	1	9,371	0.01%
2022/07/13	1	98.40	2	97.95	96.80	-1	9,530	-0.01%
2022/07/12	2	95.85	1	96.60	96.00	1	9,385	0.01%
2022/07/11	7	98.09	3	98.70	98.40	4	9,361	0.04%
2022/07/08	0	0.00	1	92.00	96.10	-1	9,174	-0.01%
2022/07/07	0	0.00	1	86.50	87.40	-1	9,072	-0.01%
2022/07/06	0	0.00	2	84.20	82.60	-2	8,964	-0.02%
2022/07/05	7	86.60	5	87.10	87.20	2	9,052	0.02%
2022/07/04	150	86.72	1	87.00	85.30	149	9,143	1.63%	大買/鉅額交易
2022/07/01	50	87.00	0	0.00	86.90	50	9,169	0.55%
2022/06/30	1	93.80	0	0.00	93.10	1	9,079	0.01%
2022/06/28	1	100.50	1	98.60	98.60	0	9,461	0.00%
2022/06/27	100	98.96	102	100.98	99.90	-2	10,427	-0.02%	大賣/
2022/06/23	3	94.37	5	93.98	93.90	-2	10,989	-0.02%
2022/06/22	3	97.10	2	95.90	92.60	1	11,371	0.01%
2022/06/21	10	97.29	8	97.03	98.10	2	11,436	0.02%
2022/06/20	200	101.00	3	100.33	98.00	197	11,817	1.67%	大買/鉅額交易
2022/06/17	0	0.00	100.1	103.00	103.00	-100.1	12,397	-0.81%
2022/06/16	0.1	108.50	0	0.00	103.50	0.1	12,956	0.00%
2022/06/15	0.1	106.50	0	0.00	106.00	0.1	13,337	0.00%
2022/06/14	1	108.00	3	106.83	108.00	-2	13,563	-0.01%
2022/06/13	0	0.00	1	103.00	106.00	-1	13,810	-0.01%
2022/06/09	3	105.00	0	105.00	105.00	3	14,408	0.02%
2022/06/07	3	106.50	23	106.22	108.00	-20	15,523	-0.13%
2022/06/06	1	110.50	1	111.00	111.00	0	15,767	0.00%
2022/06/02	1	112.00	2	113.75	112.00	-1	16,055	-0.01%
2022/06/01	10	112.90	5	113.00	112.50	5	16,225	0.03%
2022/05/31	5	113.20	1	112.50	113.00	4	16,439	0.02%
2022/05/30	4	114.00	1	114.50	114.50	3	16,554	0.02%
2022/05/27	5	114.30	16	118.19	113.50	-11	16,680	-0.07%
2022/05/26	125	116.95	102	118.00	117.00	23	16,551	0.14%	大買/大賣/
2022/05/25	14	116.86	21	117.02	118.00	-7	16,330	-0.04%
2022/05/24	66	111.67	64	111.45	109.00	2	16,110	0.01%
2022/05/23	1	111.00	1	112.00	112.00	0	16,307	0.00%
2022/05/20	3	112.00	0	0.00	109.50	3	16,605	0.02%
2022/05/19	8	109.69	0	0.00	111.00	8	16,725	0.05%
2022/05/18	1	109.00	1	109.00	109.00	0	17,036	0.00%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/12	1	102.50	2	102.75	102.00	-1	17,747	-0.01%
2022/05/11	1	104.00	0	0.00	103.50	1	18,072	0.01%
2022/05/10	1	100.00	2	102.75	105.50	-1	18,149	-0.01%
2022/05/09	1	101.00	0	0.00	101.00	1	18,376	0.01%
2022/05/06	1	105.00	1	106.00	105.50	0	18,654	0.00%
2022/05/05	3	109.00	15	108.13	108.00	-12	18,938	-0.06%
2022/05/04	1	105.00	0	0.00	105.00	1	19,012	0.01%
2022/05/03	2	105.00	4	107.25	106.00	-2	19,277	-0.01%
2022/04/29	11	106.41	2	107.00	104.50	9	19,729	0.05%
2022/04/28	1	101.50	1	104.00	103.50	0	20,507	0.00%
2022/04/27	5	100.60	5	100.70	104.00	0	21,072	0.00%
2022/04/26	1	104.50	0	0.00	103.00	1	21,428	0.00%
2022/04/25	2	105.50	1	105.00	105.00	1	21,669	0.00%
2022/04/22	3	110.17	1.1	107.55	107.00	1.9	21,647	0.01%
2022/04/21	1	112.00	2	113.50	113.50	-1	21,616	0.00%
2022/04/20	1	110.00	2	108.25	107.50	-1	21,379	0.00%
2022/04/19	4.1	106.92	7	108.86	106.00	-2.9	21,257	-0.01%
2022/04/18	1	105.00	1	106.00	103.50	0	20,999	0.00%
2022/04/15	1	108.50	1	105.50	104.50	0	20,972	0.00%
2022/04/14	1	108.50	1	108.00	108.00	0	20,931	0.00%
2022/04/13	1	105.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	3	108.17	5	106.30	105.50	-2	20,977	-0.01%
2022/04/11	0	0.00	2	105.75	106.50	-2	20,947	-0.01%
2022/04/07	1	114.50	2	113.00	111.00	-1	20,651	0.00%
2022/04/06	0	0.00	0	114.50	113.00	0	20,526	0.00%
2022/04/01	11	113.95	0	0.00	114.50	11	20,440	0.05%
2022/03/31	1	116.50	1	119.00	116.50	0	20,269	0.00%
2022/03/30	265	120.03	11	121.73	117.00	254	19,995	1.27%	大買/鉅額交易
2022/03/29	2	117.00	0	0.00	116.50	2	19,004	0.01%
2022/03/28	12	116.88	11.1	118.54	119.00	0.9	18,706	0.00%
2022/03/25	5	112.30	5	113.50	117.00	0	18,350	0.00%
2022/03/24	2	112.75	1	111.50	111.50	1	17,934	0.01%
2022/03/23	8	117.13	5.1	116.31	115.00	2.9	17,788	0.02%
2022/03/22	8.1	116.26	10	116.60	118.00	-1.9	17,269	-0.01%
2022/03/21	2.1	110.95	1	112.50	112.50	1.1	16,587	0.01%
2022/03/18	53	108.12	53	110.05	110.00	0	15,987	0.00%
2022/03/17	5	106.50	0	0.00	106.50	5	15,551	0.03%
2022/03/16	0	0.00	1.1	104.55	106.00	-1.1	15,400	-0.01%
2022/03/15	3	112.00	3	106.00	106.00	0	15,788	0.00%
2022/03/14	2	122.00	1	117.00	117.00	1	15,461	0.01%
2022/03/11	4.1	121.73	4	120.88	122.50	0.1	15,218	0.00%
2022/03/10	7	119.71	3	122.00	119.50	4	14,819	0.03%
2022/03/09	2	108.25	4	111.25	116.00	-2	14,134	-0.01%
2022/03/08	2	108.25	5	108.20	105.50	-3	13,742	-0.02%
2022/03/07	5	108.00	18	105.25	105.50	-13	13,508	-0.10%
2022/03/04	5	114.30	7	114.64	113.00	-2	13,440	-0.01%
2022/03/03	3	112.67	4	113.25	112.00	-1	13,288	-0.01%
2022/03/02	5	109.60	1	113.00	108.50	4	13,178	0.03%
2022/03/01	0	0.00	2	111.25	111.00	-2	13,077	-0.02%
2022/02/25	3	112.83	1.1	110.09	110.00	1.9	13,177	0.01%
2022/02/24	2	112.50	1	112.50	113.00	1	13,279	0.01%
2022/02/23	7	114.57	6.1	114.16	114.50	0.9	13,465	0.01%
2022/02/22	4	109.25	7	111.57	110.00	-3	13,330	-0.02%
2022/02/21	3	109.83	1	110.50	110.00	2	13,121	0.02%
2022/02/18	17	113.15	2	112.25	114.00	15	12,934	0.12%
2022/02/17	2.1	108.02	3	109.50	112.50	-0.9	12,625	-0.01%
2022/02/16	0	0.00	0.1	104.00	103.00	-0.1	12,365	0.00%
2022/02/14	2	105.50	2	106.25	105.50	0	13,044	0.00%
2022/02/11	2	107.75	2	106.25	106.00	0	13,289	0.00%
2022/02/10	2	103.50	0.1	102.00	104.00	1.9	13,683	0.01%
2022/02/09	153	103.94	3	105.00	106.00	150	13,551	1.11%	大買/鉅額交易
2022/02/08	2	100.75	3	99.23	101.50	-1	13,291	-0.01%
2022/01/26	0	0.00	0.2	91.50	92.80	-0.2	12,748	0.00%
2022/01/25	4.5	94.88	5	95.82	92.30	-0.5	12,853	0.00%
2022/01/24	4	97.25	2	99.30	95.00	2	12,721	0.02%
2022/01/21	104	99.27	104	99.75	99.20	0	12,384	0.00%	大買/大賣/
2022/01/20	19	95.65	20	96.64	98.00	-1	11,863	-0.01%
2022/01/19	2	94.90	3	94.30	95.70	-1	11,540	-0.01%
2022/01/18	4	90.18	3	90.03	91.20	1	11,474	0.01%
2022/01/17	0	0.00	5	88.16	89.20	-5	11,991	-0.04%
2022/01/14	2	83.10	2	83.60	83.90	0	13,041	0.00%
2022/01/13	2	86.20	0	0.00	86.10	2	13,178	0.02%
2022/01/10	0	0.00	2	87.20	87.40	-2	13,273	-0.02%
2022/01/07	6	86.53	4	87.00	86.30	2	13,285	0.02%
2022/01/06	2	87.60	4	88.10	89.50	-2	13,263	-0.02%
2022/01/05	2	89.10	5	89.60	90.20	-3	13,306	-0.02%
2022/01/04	3	89.10	2	90.10	88.80	1	13,290	0.01%
2022/01/03	5	89.42	4.1	90.29	89.00	1	13,260	0.01%
2021/12/29	1	88.40	0	0.00	88.70	1	13,371	0.01%
2021/12/24	0	0.00	3	88.10	87.70	-3	13,957	-0.02%
2021/12/23	3	87.40	0	0.00	87.00	3	14,098	0.02%
2021/12/21	0	0.00	5.2	86.46	86.00	-5.2	14,801	-0.03%
2021/12/17	1	87.30	0	0.00	86.90	1	15,701	0.01%
2021/12/16	0	0.00	2	88.00	89.20	-2	16,278	-0.01%
2021/12/15	0	0.00	0.1	86.10	86.70	-0.1	16,645	0.00%
2021/12/14	4	87.50	2	88.10	87.00	2	16,959	0.01%
2021/12/13	0	0.00	2	88.90	89.10	-2	17,018	-0.01%
2021/12/10	2	88.10	1	89.70	87.80	1	16,987	0.01%
2021/12/09	29	92.29	23	93.24	88.70	6	16,870	0.04%
2021/12/08	0	0.00	3	89.27	89.30	-3	16,151	-0.02%
2021/12/07	4	88.73	2	87.60	87.60	2	16,191	0.01%
2021/12/06	1.1	89.16	2	89.40	89.20	-0.9	16,177	-0.01%
2021/12/03	0	0.00	3	87.90	87.70	-3	16,217	-0.02%
2021/12/02	6	87.30	3	87.80	86.00	3	16,447	0.02%
2021/12/01	5	88.16	7	88.63	88.50	-2	16,551	-0.01%
2021/11/30	3	88.03	3	88.80	88.40	0	16,673	0.00%
2021/11/29	0	0.00	2.2	85.89	86.50	-2.2	16,724	-0.01%
2021/11/26	2	85.40	0	0.00	85.40	2	16,819	0.01%
2021/11/24	9	88.98	6	88.00	87.30	3	16,584	0.02%
2021/11/23	7	89.57	17	90.05	89.50	-10	16,358	-0.06%
2021/11/22	8.4	87.52	4	89.85	88.40	4.4	15,994	0.03%
2021/11/19	13	88.30	9	88.42	87.60	4	15,509	0.03%
2021/11/18	0	0.00	1	83.00	83.50	-1	15,085	-0.01%
2021/11/16	2	81.20	7	81.97	82.00	-5	14,907	-0.03%
2021/11/15	5	81.44	0	0.00	81.20	5	14,880	0.03%
2021/11/12	1	81.60	5	82.74	81.50	-4	14,743	-0.03%
2021/11/11	12	89.39	11	89.92	89.40	1	14,245	0.01%
2021/11/10	5	87.14	7	87.87	88.40	-2	14,017	-0.01%
2021/11/09	21	85.50	19	85.70	87.50	2	13,647	0.01%
2021/11/08	4	80.28	2	80.70	80.40	2	12,955	0.02%
2021/11/05	0	0.00	100	79.94	80.90	-100	13,030	-0.77%
2021/11/04	2	80.90	2	81.50	80.10	0	13,254	0.00%
2021/11/03	2	80.90	1	80.30	81.30	1	13,560	0.01%
2021/11/02	5	81.84	20	82.32	80.20	-15	13,624	-0.11%
2021/11/01	19	82.65	14	82.31	82.20	5	13,410	0.04%
2021/10/29	0	0.00	2	82.35	82.90	-2	13,341	-0.01%
2021/10/28	12	82.51	9	81.77	81.00	3	13,297	0.02%
2021/10/27	25	81.58	14.1	81.91	82.10	10.9	13,022	0.08%
2021/10/26	5	81.76	1.2	82.05	82.10	3.9	12,753	0.03%
2021/10/25	99	84.70	6	84.63	84.30	93	12,388	0.75%
2021/10/22	16	81.32	23	82.30	85.00	-7	11,636	-0.06%
2021/10/21	2.3	77.25	2	77.80	77.30	0.3	10,514	0.00%
2021/10/19	0	0.00	4	74.80	75.60	-4	10,344	-0.04%
2021/10/18	2	73.00	0	0.00	73.10	2	10,344	0.02%
2021/10/13	2	74.10	0	0.00	71.80	2	10,700	0.02%
2021/10/07	0	0.00	4	75.45	76.50	-4	10,886	-0.04%
2021/10/06	3	74.73	1	74.80	73.80	2	11,078	0.02%
2021/10/05	3	74.63	4	75.10	75.60	-1	11,232	-0.01%
2021/10/04	6	74.73	6	75.37	73.60	0	11,267	0.00%
2021/10/01	0	0.00	2	76.80	73.60	-2	11,609	-0.02%
2021/09/30	7	78.79	5	79.20	79.20	2	11,868	0.02%
2021/09/29	10	79.44	7	79.86	79.00	3	11,895	0.03%
2021/09/28	10	82.34	8	81.62	79.80	2	11,976	0.02%
2021/09/27	2	84.40	1	84.70	84.30	1	11,730	0.01%
2021/09/24	7	83.60	8	83.23	83.70	-1	11,591	-0.01%
2021/09/23	0	0.00	2	82.15	83.30	-2	11,156	-0.02%
2021/09/22	15	79.17	28	79.64	79.80	-13	10,860	-0.12%
2021/09/17	5	77.56	17	77.76	78.80	-12	10,794	-0.11%
2021/09/16	5	76.60	7	75.60	76.30	-2	10,785	-0.02%
2021/09/14	0	0.00	6	75.30	74.70	-6	11,581	-0.05%
2021/09/13	8	74.60	7	75.87	74.30	1	12,616	0.01%
2021/09/10	6	75.10	0	0.00	75.30	6	13,771	0.04%
2021/09/07	6	76.55	16	77.62	76.60	-10	14,388	-0.07%
2021/09/06	20	75.67	34	76.64	76.40	-14	14,153	-0.10%
2021/09/03	22	75.73	5	76.98	75.30	17	14,045	0.12%
2021/09/02	0	0.00	4	74.50	74.90	-4	14,085	-0.03%
2021/09/01	0	0.00	29	72.91	73.10	-29	14,587	-0.20%
2021/08/27	1	69.10	0	0.00	69.00	1	15,842	0.01%
2021/08/26	2	70.00	0	0.00	69.80	2	15,894	0.01%
2021/08/25	0	0.00	2	70.60	70.50	-2	16,004	-0.01%
2021/08/24	7	70.14	0	0.00	69.80	7	16,100	0.04%
2021/08/23	0	0.00	4	71.98	72.40	-4	16,291	-0.02%
2021/08/20	0	0.00	2	71.20	70.90	-2	16,409	-0.01%
2021/08/16	0	0.00	1	67.50	69.50	-1	16,721	-0.01%
2021/08/13	1	71.00	0	0.00	71.00	1	16,674	0.01%
2021/08/12	3	72.80	2	73.40	72.50	1	16,647	0.01%
2021/08/11	4	72.93	2	73.70	72.30	2	16,658	0.01%
2021/08/10	19	72.79	1	72.10	73.00	18	16,637	0.11%
2021/08/09	9	77.28	1	80.00	76.80	8	16,444	0.05%
2021/08/06	1	78.30	62	78.04	79.40	-61	16,208	-0.38%
2021/08/05	28	76.81	5	76.34	76.80	23	16,215	0.14%
2021/08/04	6	77.90	4	78.85	77.80	2	16,376	0.01%
2021/08/03	5	77.70	43	77.37	77.70	-38	16,493	-0.23%
2021/08/02	1	74.90	1	74.20	75.00	0	16,477	0.00%
2021/07/30	2	74.10	1	75.20	75.20	1	16,684	0.01%
2021/07/28	0	0.00	2	75.30	74.80	-2	17,040	-0.01%
2021/07/27	11	76.01	2	76.45	75.10	9	17,077	0.05%
2021/07/26	1	75.50	4	76.15	75.60	-3	17,193	-0.02%
2021/07/23	14	75.14	1	75.20	74.80	13	17,292	0.08%
2021/07/22	24	75.10	9	76.21	75.00	15	17,352	0.09%
2021/07/21	13	75.12	3	76.50	74.60	10	17,580	0.06%
2021/07/20	22	75.14	0	0.00	75.30	22	17,663	0.12%
2021/07/19	19	78.27	1	79.20	77.70	18	17,492	0.10%
2021/07/16	0	0.00	11	79.87	79.30	-11	17,445	-0.06%
2021/07/15	13	79.23	1	79.40	79.10	12	17,289	0.07%
2021/07/14	1	79.50	3	80.13	80.50	-2	17,237	-0.01%
2021/07/13	4	80.80	23	81.13	79.80	-19	17,153	-0.11%
2021/07/12	15	78.96	5	78.80	79.00	10	16,887	0.06%
2021/07/09	22	80.62	0	0.00	80.40	22	16,634	0.13%
2021/07/08	22	83.07	5	83.60	82.70	17	16,545	0.10%
2021/07/07	3	80.67	21	80.72	82.10	-18	16,131	-0.11%
2021/07/06	14	77.67	2	78.20	77.60	12	15,659	0.08%
2021/07/05	10	80.22	5	80.44	79.00	5	15,786	0.03%
2021/07/02	1	77.50	1	78.80	78.70	0	15,915	0.00%
2021/07/01	1	80.30	1	81.10	79.50	0	15,787	0.00%
2021/06/30	2	81.05	2	80.55	80.70	0	15,668	0.00%
2021/06/29	1	81.10	1	81.00	81.00	0	15,594	0.00%
2021/06/28	2	82.10	2	81.20	81.10	0	15,419	0.00%
2021/06/25	1	81.80	0	0.00	80.70	1	15,092	0.01%
2021/06/24	3	83.67	2	85.30	82.30	1	14,843	0.01%
2021/06/22	24	84.23	23	84.56	82.00	1	14,077	0.01%
2021/06/21	9	80.70	5	80.58	82.00	4	13,136	0.03%
2021/06/18	25	75.62	25	74.32	77.20	0	12,122	0.00%
2021/06/17	1	69.80	0	0.00	70.70	1	11,358	0.01%
2021/06/15	0	0.00	1	70.30	70.90	-1	11,253	-0.01%
2021/06/11	1	71.80	1	70.80	70.30	0	11,191	0.00%
2021/06/10	1	71.10	3	69.90	71.60	-2	11,122	-0.02%
2021/06/09	7	72.50	2	72.50	71.10	5	10,849	0.05%
2021/06/08	10	75.16	15	75.67	75.20	-5	10,195	-0.05%
2021/06/07	4	72.88	7	73.53	72.00	-3	9,144	-0.03%
2021/06/03	2	71.50	3	72.10	72.70	-1	8,864	-0.01%
2021/06/02	3	71.30	8	71.44	71.60	-5	8,812	-0.06%
2021/06/01	5	72.06	3	72.60	72.40	2	8,693	0.02%
2021/05/31	4	72.70	7	73.24	73.40	-3	8,592	-0.03%
2021/05/28	0	0.00	4	71.65	71.60	-4	8,360	-0.05%
2021/05/27	2	69.70	8	70.38	70.30	-6	8,232	-0.07%
2021/05/26	18	67.80	10	68.50	68.60	8	8,139	0.10%
2021/05/25	8	67.10	8	68.78	68.00	0	8,104	0.00%
2021/05/24	1	65.80	29	65.91	66.70	-28	7,970	-0.35%
2021/05/18	1	60.90	0	0.00	61.70	1	7,774	0.01%
2021/05/12	20	61.87	1	57.70	57.60	19	7,390	0.26%
2021/05/11	1	63.80	0	0.00	63.80	1	7,200	0.01%
2021/05/10	4	68.85	0	0.00	69.20	4	7,016	0.06%
2021/05/07	10	69.45	0	0.00	69.90	10	6,945	0.14%
2021/05/06	0	0.00	8	70.56	69.30	-8	6,817	-0.12%
2021/05/05	8	69.80	0	0.00	69.20	8	6,649	0.12%
2021/05/04	1	68.40	0	0.00	67.60	1	6,458	0.02%
2021/05/03	0	0.00	3	71.87	68.10	-3	6,366	-0.05%
2021/04/29	1	71.90	6	70.60	71.20	-5	6,258	-0.08%
2021/04/27	8	70.45	3	71.00	70.50	5	6,318	0.08%
2021/04/26	0	0.00	34	69.13	69.60	-34	6,166	-0.55%
2021/04/23	1	66.60	0	0.00	66.60	1	6,249	0.02%
2021/04/22	16	68.45	0	0.00	66.60	16	6,534	0.24%
2021/04/21	18	69.22	0	0.00	69.10	18	7,234	0.25%
2021/04/20	6	68.73	6	70.03	69.90	0	7,608	0.00%
2021/04/19	9	68.13	18	68.98	69.20	-9	7,852	-0.11%
2021/04/16	12	68.10	2	68.60	68.40	10	7,881	0.13%
2021/04/09	8	70.16	0	0.00	69.50	8	8,411	0.10%
2021/04/08	0	0.00	2	72.25	72.40	-2	8,130	-0.02%
2021/04/07	0	0.00	15	68.66	68.90	-15	7,746	-0.19%
2021/04/06	1	67.40	1	68.40	67.70	0	7,634	0.00%
2021/04/01	15	67.41	0	0.00	67.40	15	7,628	0.20%
2021/03/31	1	66.70	23	67.57	68.20	-22	7,490	-0.29%
2021/03/30	1	66.70	0	0.00	66.70	1	7,394	0.01%
2021/03/29	12	66.75	0	0.00	66.50	12	7,363	0.16%
2021/03/26	9	67.01	0	0.00	67.20	9	7,317	0.12%
2021/03/25	1	66.40	10	67.30	67.20	-9	7,256	-0.12%
2021/03/24	9	66.71	2	67.15	66.20	7	7,234	0.10%
2021/03/23	2	66.20	25	67.67	67.80	-23	7,203	-0.32%
2021/03/18	0	0.00	10	65.08	65.20	-10	7,232	-0.14%
2021/03/16	0	0.00	6	64.00	63.80	-6	7,470	-0.08%
2021/03/15	8	63.35	0	0.00	63.60	8	7,609	0.11%
2021/03/12	0	0.00	4	64.15	64.20	-4	7,722	-0.05%
2021/03/11	0	0.00	8	62.85	63.00	-8	7,805	-0.10%
2021/03/10	9	61.20	0	0.00	61.30	9	7,857	0.11%
2021/03/05	13	63.68	0	0.00	63.70	13	8,172	0.16%
2021/03/02	8	66.15	0	0.00	65.60	8	8,419	0.10%
2021/02/26	0	0.00	18	68.48	66.40	-18	8,549	-0.21%
2021/02/25	0	0.00	5	67.86	66.90	-5	8,558	-0.06%
2021/02/24	26	67.61	0	0.00	66.80	26	8,717	0.30%
2021/02/23	12	67.85	6	68.23	68.20	6	9,257	0.06%
2021/02/22	5	67.96	2	68.65	68.70	3	9,584	0.03%
2021/02/19	2	68.20	0	0.00	68.30	2	9,872	0.02%
2021/02/17	0	0.00	22	66.54	66.90	-22	10,855	-0.20%
2021/02/04	10	64.40	0	0.00	64.30	10	12,974	0.08%
2021/02/01	2	64.70	2	65.50	65.20	0	14,253	0.00%
2021/01/29	1	66.90	11	67.12	65.90	-10	14,457	-0.07%
2021/01/22	1	68.70	0	0.00	70.20	1	14,602	0.01%
2021/01/21	15	69.18	1	70.90	69.30	14	14,671	0.10%
2021/01/20	2	71.75	0	0.00	68.20	2	14,673	0.01%
2021/01/19	8	73.34	1	74.80	72.90	7	14,604	0.05%
2021/01/18	1	73.90	6	74.99	73.50	-5	14,768	-0.03%
2021/01/15	3	74.13	4	75.13	74.70	-1	14,622	-0.01%
2021/01/14	3	75.07	7	74.60	75.50	-4	14,387	-0.03%
2021/01/13	3	70.93	5	70.74	71.00	-2	13,677	-0.01%
2021/01/12	9	68.20	9	68.91	68.10	0	13,374	0.00%
2021/01/11	4	66.45	0	0.00	67.00	4	13,214	0.03%
2021/01/08	1	67.80	5	68.44	67.90	-4	13,389	-0.03%
2021/01/06	11	65.65	5	66.90	64.30	6	14,153	0.04%
2021/01/05	4	65.65	0	0.00	65.70	4	14,123	0.03%
2021/01/04	26	64.10	38	65.49	67.50	-12	14,245	-0.08%
2020/12/31	4	65.75	0	0.00	66.10	4	14,178	0.03%
2020/12/25	8	67.65	0	0.00	67.60	8	14,938	0.05%
2020/12/23	0	0.00	4	67.35	67.60	-4	15,581	-0.03%
2020/12/22	0	0.00	8	68.08	66.10	-8	16,127	-0.05%
2020/12/17	0	0.00	26	68.09	68.10	-26	17,866	-0.15%
2020/12/16	1	67.50	0	0.00	67.10	1	18,054	0.01%
2020/12/15	10	68.84	0	0.00	67.10	10	18,176	0.06%
2020/12/11	1	69.30	0	0.00	69.00	1	18,674	0.01%
2020/12/10	1	70.00	60	69.83	69.00	-59	18,797	-0.31%
2020/12/09	8	71.55	1	71.20	71.40	7	18,740	0.04%
2020/12/08	1	72.40	0	0.00	72.70	1	18,731	0.01%
2020/12/04	0	0.00	7	71.03	71.00	-7	18,833	-0.04%
2020/12/03	8	71.25	0	0.00	71.90	8	19,037	0.04%
2020/12/02	2	73.30	20	72.63	72.20	-18	19,184	-0.09%
2020/11/30	4	74.05	0	0.00	73.90	4	19,890	0.02%
2020/11/27	2	73.90	0	0.00	75.00	2	20,117	0.01%
2020/11/26	11	74.54	1	74.90	74.80	10	20,501	0.05%
2020/11/25	3	75.30	2	76.90	74.90	1	21,382	0.00%
2020/11/24	1	76.40	31	76.61	76.50	-30	21,732	-0.14%
2020/11/20	2	76.90	1	78.00	76.50	1	22,460	0.00%
2020/11/19	1	77.10	1	76.00	77.00	0	22,771	0.00%
2020/11/18	1	75.20	4	75.93	75.60	-3	23,466	-0.01%
2020/11/17	5	74.82	1	74.60	73.90	4	24,136	0.02%
2020/11/16	3	77.23	3	77.30	77.30	0	25,310	0.00%
2020/11/13	8	76.54	0	0.00	74.90	8	25,493	0.03%
2020/11/12	7	73.93	23	74.03	77.00	-16	24,786	-0.06%
2020/11/11	10	69.91	0	0.00	70.00	10	24,383	0.04%
2020/11/10	4	73.18	2	73.65	71.80	2	25,039	0.01%
2020/11/09	8	71.85	41	71.24	71.70	-33	25,864	-0.13%
2020/11/06	34	68.81	13	70.58	68.00	21	26,161	0.08%
2020/11/05	0	0.00	14	69.40	69.00	-14	26,226	-0.05%
2020/11/04	7	66.57	8	67.60	68.40	-1	26,856	0.00%
2020/11/03	1	67.40	16	67.32	67.30	-15	26,893	-0.06%
2020/11/02	19	66.29	0	0.00	66.10	19	26,996	0.07%
2020/10/30	23	66.88	0	0.00	67.30	23	27,133	0.08%
2020/10/29	2	66.40	5	66.72	68.00	-3	27,175	-0.01%
2020/10/28	10	68.56	6	68.60	68.10	4	27,176	0.01%
2020/10/27	4	69.88	3	70.23	70.10	1	27,215	0.00%
2020/10/26	2	71.35	15	71.15	70.70	-13	27,195	-0.05%
2020/10/23	0	0.00	11	69.85	69.60	-11	27,086	-0.04%
2020/10/22	1	67.90	0	0.00	68.00	1	27,254	0.00%
2020/10/21	6	68.63	2	69.50	68.60	4	27,374	0.01%
2020/10/20	10	69.68	2	70.20	69.20	8	27,694	0.03%
2020/10/19	3	70.17	7	70.10	70.40	-4	28,158	-0.01%
2020/10/16	2	69.10	3	68.93	68.10	-1	28,794	0.00%
2020/10/15	16	71.39	3	71.47	70.00	13	29,137	0.04%
2020/10/14	5	73.58	14	71.86	74.50	-9	28,840	-0.03%
2020/10/13	3	68.90	2	69.30	69.90	1	28,733	0.00%
2020/10/12	5	68.64	11	69.29	69.80	-6	29,228	-0.02%
2020/10/08	5	68.40	3	69.13	68.00	2	29,995	0.01%
2020/10/07	3	69.00	4	68.73	69.20	-1	30,206	0.00%
2020/10/06	9	68.32	5	68.94	68.40	4	30,579	0.01%
2020/10/05	4	67.23	4	67.35	68.00	0	31,163	0.00%
2020/09/30	4	66.38	4	65.50	67.10	0	31,334	0.00%
2020/09/29	6	66.33	6	66.02	66.40	0	31,472	0.00%
2020/09/28	1	65.40	1	65.80	65.00	0	31,283	0.00%
2020/09/25	9	66.07	10	66.82	65.20	-1	31,030	0.00%
2020/09/24	9	69.76	2	69.95	65.30	7	30,665	0.02%
2020/09/23	6	71.25	13	71.74	71.00	-7	30,315	-0.02%
2020/09/22	6	69.50	9	68.97	68.70	-3	29,766	-0.01%
2020/09/21	3	69.80	6	69.20	68.40	-3	29,502	-0.01%
2020/09/18	2	67.30	2	68.95	67.30	0	29,308	0.00%
2020/09/17	6	68.38	3	68.53	67.60	3	29,221	0.01%
2020/09/16	3	66.57	5	66.50	66.40	-2	28,932	-0.01%
2020/09/15	6	65.25	6	65.67	65.30	0	28,897	0.00%
2020/09/14	1	64.70	4	64.55	64.60	-3	28,820	-0.01%
2020/09/11	2	62.95	1	63.70	62.50	1	28,735	0.00%
2020/09/10	3	65.17	1	65.60	64.10	2	28,654	0.01%
2020/09/09	3	63.93	4	64.50	64.20	-1	28,507	0.00%
2020/09/08	4	65.03	2	64.75	65.00	2	28,407	0.01%
2020/09/07	6	67.00	7	66.86	66.20	-1	28,177	0.00%
2020/09/04	11	68.16	5	68.22	68.10	6	28,119	0.02%
2020/09/03	4	68.83	4	69.55	67.10	0	27,748	0.00%
2020/09/02	3	66.50	0	0.00	67.80	3	27,642	0.01%
2020/09/01	6	67.58	1	68.70	67.20	5	27,412	0.02%
2020/08/31	10	67.92	10	68.42	70.20	0	27,002	0.00%
2020/08/28	3	65.50	5	64.28	64.60	-2	26,195	-0.01%
2020/08/27	9	67.70	4	68.77	67.40	5	25,895	0.02%
2020/08/26	4	67.80	6	68.48	67.70	-2	25,662	-0.01%
2020/08/25	14	67.30	125	66.82	68.50	-111	25,463	-0.44%	大賣/鉅額交易
2020/08/24	22	65.26	17	65.52	64.70	5	24,705	0.02%
2020/08/21	38	62.02	54	63.05	63.80	-16	24,012	-0.07%
2020/08/20	172	60.79	47	61.74	58.50	125	23,083	0.54%	大買/鉅額交易
2020/08/19	10	60.37	30	60.05	62.90	-20	21,579	-0.09%
2020/08/18	6	56.60	7	57.29	57.20	-1	20,906	0.00%
2020/08/17	32	57.45	16	57.86	56.50	16	20,757	0.08%
2020/08/14	32	56.06	38	56.13	56.60	-6	20,204	-0.03%
2020/08/13	130	55.09	51	54.37	55.60	79	19,182	0.41%	大買/
2020/08/12	8	50.03	6	49.98	50.60	2	18,005	0.01%
2020/08/11	0	0.00	2	46.20	46.05	-2	17,380	-0.01%
2020/08/10	7	49.63	4	49.36	47.20	3	17,219	0.02%
2020/08/07	4	47.16	5	46.85	47.05	-1	16,564	-0.01%
2020/08/06	5	47.15	5	46.73	46.55	0	16,500	0.00%
2020/08/05	1	47.10	0	0.00	47.30	1	16,438	0.01%
2020/08/03	2	45.85	0	0.00	45.85	2	16,611	0.01%
2020/07/31	1	46.15	0	0.00	47.20	1	16,589	0.01%
2020/07/30	2	46.20	0	0.00	46.25	2	16,571	0.01%
2020/07/29	3	46.95	0	0.00	46.20	3	16,763	0.02%
2020/07/28	0	0.00	5	46.30	46.00	-5	16,880	-0.03%
2020/07/27	1	47.95	0	0.00	47.95	1	16,831	0.01%
2020/07/24	6	49.29	3	48.50	48.55	3	16,843	0.02%
2020/07/23	17	51.39	3	50.60	50.90	14	16,970	0.08%
2020/07/22	12	51.57	14	50.14	52.30	-2	16,677	-0.01%
2020/07/21	29	48.15	32	48.53	48.30	-3	16,103	-0.02%
2020/07/20	2	46.40	5	46.56	46.90	-3	15,716	-0.02%
2020/07/17	13	46.93	24	46.87	46.45	-11	15,672	-0.07%
2020/07/16	35	46.69	7	46.41	47.45	28	15,488	0.18%
2020/07/15	25	46.85	29	46.55	45.20	-4	15,185	-0.03%
2020/07/14	1	44.60	5	44.78	45.00	-4	14,389	-0.03%
2020/07/10	10	44.86	10	44.20	42.00	0	14,131	0.00%
2020/07/01	4	42.55	15	42.61	42.45	-11	12,266	-0.09%
2020/06/30	3	41.75	1	41.50	41.75	2	12,036	0.02%
2020/06/29	1	41.30	0	0.00	40.75	1	11,980	0.01%
2020/06/19	1	41.60	0	0.00	41.35	1	11,909	0.01%
2020/06/18	10	41.45	0	0.00	41.40	10	11,970	0.08%
2020/06/11	1	40.20	190	40.24	39.75	-189	12,588	-1.50%	大賣/鉅額交易
2020/06/10	2	41.45	2	41.15	41.70	0	12,541	0.00%
2020/06/09	0	0.00	34	41.78	41.00	-34	12,650	-0.27%
2020/06/08	12	41.46	62	41.27	40.85	-50	12,472	-0.40%
2020/06/05	0	0.00	1.1	40.98	40.90	-1.1	12,897	-0.01%
2020/06/04	83	41.01	0	0.00	40.85	83	13,067	0.64%
2020/06/03	1	42.05	0	0.00	42.10	1	13,037	0.01%
2020/06/02	21	41.17	29	41.56	41.70	-8	12,930	-0.06%
2020/06/01	9	40.32	5	39.63	40.55	4	12,683	0.03%
2020/05/29	3	38.45	6	38.70	39.95	-3	12,475	-0.02%
2020/05/28	8	39.30	0	0.00	38.60	8	12,399	0.06%
2020/05/26	2	37.50	2	37.75	37.90	0	12,229	0.00%
2020/05/18	0	0.00	110	37.05	36.95	-110	12,157	-0.90%	大賣/鉅額交易
2020/05/15	32	39.73	32	38.44	38.40	0	12,003	0.00%
2020/05/13	0	0.00	11	40.45	40.55	-11	11,850	-0.09%
2020/05/08	0	0.00	2	40.70	40.70	-2	11,921	-0.02%
2020/05/05	1	42.75	2	42.48	42.00	-1	11,485	-0.01%
2020/04/30	0	0.00	1	41.05	40.80	-1	11,025	-0.01%
2020/04/29	2	40.35	4	40.29	40.30	-2	10,904	-0.02%
2020/04/28	4	40.65	8	39.82	39.75	-4	10,784	-0.04%
2020/04/27	196	38.43	23	38.45	38.65	173	10,366	1.67%	大買/鉅額交易
2020/04/24	0	0.00	20	37.28	37.30	-20	10,092	-0.20%
2020/04/23	10	36.68	0	0.00	36.60	10	9,900	0.10%
2020/04/22	23	35.53	1	35.90	36.95	22	9,717	0.23%
2020/04/20	0	0.00	5	37.44	37.50	-5	9,273	-0.05%
2020/04/16	3	35.65	3	36.15	35.10	0	8,806	0.00%
2020/04/14	0	0.00	1	32.45	32.60	-1	8,259	-0.01%
2020/04/09	21	31.97	0	0.00	31.75	21	8,484	0.25%
2020/04/08	11	32.39	1	32.50	32.50	10	8,949	0.11%
2020/03/31	0	0.00	3	29.80	30.15	-3	8,806	-0.03%
2020/03/24	3	29.47	2	29.50	29.10	1	8,576	0.01%
2020/03/23	3	28.75	1	28.65	28.55	2	8,410	0.02%
2020/03/20	0	0.00	1	27.40	28.40	-1	8,459	-0.01%
2020/03/19	4	27.05	5	26.41	25.85	-1	8,513	-0.01%
2020/03/18	1	28.65	2	28.43	27.50	-1	8,237	-0.01%
2020/03/17	2	27.15	1	27.50	27.00	1	8,057	0.01%
2020/03/16	30	30.21	0	0.00	28.75	30	7,850	0.38%
2020/03/13	2	29.23	19	29.21	30.20	-17	7,705	-0.22%
2020/03/12	3	33.05	3	33.62	32.20	0	7,463	0.00%
2020/03/11	7	36.29	8	34.94	34.50	-1	7,255	-0.01%
2020/03/10	2	33.63	12	34.47	35.15	-10	6,764	-0.15%
2020/03/09	1	34.45	1	33.45	32.45	0	6,540	0.00%
2020/03/06	1	33.90	1	34.30	34.45	0	6,403	0.00%
2020/02/26	1	35.05	11	34.93	34.80	-10	6,050	-0.17%
2020/02/24	5	32.90	0	0.00	33.00	5	5,674	0.09%
2020/02/19	3	35.20	3	34.90	34.75	0	5,557	0.00%
2020/02/17	0	0.00	5	34.95	34.55	-5	5,624	-0.09%
2020/02/14	1	35.00	14	35.11	34.95	-13	5,613	-0.23%
2020/02/13	174	35.60	5	34.80	35.00	169	5,576	3.03%	大買/鉅額交易
2020/02/10	1	33.05	5	31.83	33.20	-4	5,433	-0.07%
2020/02/07	31	33.59	32	33.07	33.05	-1	5,485	-0.02%
2020/02/06	6	33.96	0	0.00	34.00	6	5,502	0.11%
2020/02/04	20	33.26	25	33.44	34.00	-5	5,462	-0.09%
2020/02/03	0	0.00	10	31.85	32.45	-10	5,470	-0.18%
2020/01/31	1	35.40	1	33.50	34.15	0	5,387	0.00%
2020/01/30	0	0.00	1	36.50	36.00	-1	5,441	-0.02%
2020/01/20	1	39.90	1	39.90	40.00	0	5,421	0.00%
2020/01/17	2	39.90	2	40.13	39.75	0	5,642	0.00%
2020/01/16	2	40.10	7	40.04	40.00	-5	5,792	-0.09%
2020/01/15	1	39.95	1	39.95	40.00	0	5,982	0.00%
2020/01/14	12	40.14	2	40.10	40.10	10	6,268	0.16%
2020/01/13	1	39.75	1	39.50	39.70	0	6,312	0.00%
2020/01/10	2	39.40	2	39.35	39.15	0	6,470	0.00%
2020/01/09	2	39.75	2	39.78	39.40	0	6,519	0.00%
2019/12/26	0	0.00	5	42.20	42.00	-5	7,832	-0.06%
2019/12/25	1	41.90	1	41.75	41.70	0	7,730	0.00%
2019/12/16	10	40.73	12	41.13	41.00	-2	8,033	-0.02%
2019/12/13	0	0.00	1	40.10	39.20	-1	7,981	-0.01%
2019/12/12	21	40.34	20	39.90	39.90	1	8,314	0.01%
2019/12/10	20	40.39	21	40.10	40.10	-1	8,477	-0.01%
2019/12/09	5	40.40	5	40.35	40.30	0	8,590	0.00%
2019/12/06	2	40.05	1	40.10	39.95	1	8,664	0.01%
2019/12/02	2	38.73	2	39.25	39.00	0	9,258	0.00%
2019/11/29	1	40.05	1	40.40	39.65	0	9,350	0.00%
2019/11/28	1	39.70	1	39.95	39.65	0	9,492	0.00%
2019/11/27	1	39.95	1	40.10	39.90	0	9,802	0.00%
2019/11/26	1	40.15	2	40.30	39.95	-1	9,948	-0.01%
2019/11/22	1	39.90	1	39.90	39.70	0	10,423	0.00%
2019/11/21	2	40.00	2	39.88	40.05	0	10,597	0.00%
2019/11/20	1	40.05	25	40.15	40.15	-24	10,987	-0.22%
2019/11/18	4	40.84	3	40.88	40.50	1	12,219	0.01%
2019/11/15	1	41.30	1	40.45	40.95	0	12,525	0.00%
2019/11/14	1	39.75	2	40.03	40.10	-1	12,677	-0.01%
2019/11/13	1	40.65	1	41.10	40.50	0	12,965	0.00%
2019/11/12	3	40.80	3	40.65	41.05	0	13,248	0.00%
2019/11/11	2	40.65	2	40.98	40.40	0	13,830	0.00%
2019/11/08	1	41.60	1	41.25	41.55	0	14,430	0.00%
2019/11/06	1	42.70	1	42.55	42.00	0	15,631	0.00%
2019/11/05	0	0.00	10	42.65	42.75	-10	15,919	-0.06%
2019/11/04	10	42.30	0	0.00	41.75	10	16,127	0.06%
2019/11/01	0	0.00	3	41.25	41.55	-3	16,260	-0.02%
2019/10/24	0	0.00	30	43.60	44.10	-30	18,821	-0.16%
2019/10/23	31	44.11	13	43.28	43.00	18	19,290	0.09%
2019/10/22	11	43.26	15	43.99	43.70	-4	20,332	-0.02%
2019/10/18	2	43.20	1	43.30	43.30	1	21,070	0.00%
2019/10/16	20	43.20	2	43.25	42.75	18	21,209	0.08%
2019/10/15	0	0.00	1	43.70	42.65	-1	21,148	0.00%
2019/10/14	0	0.00	10	43.98	42.90	-10	21,185	-0.05%
2019/10/09	2	42.60	0	0.00	42.65	2	21,276	0.01%
2019/10/08	13	43.22	7	42.62	42.40	6	21,402	0.03%
2019/10/07	12	43.86	19	43.43	42.45	-7	21,383	-0.03%
2019/10/04	3	41.92	1	41.85	41.85	2	20,979	0.01%
2019/10/03	1	41.30	5	41.70	41.90	-4	21,015	-0.02%
2019/10/02	2	40.78	2	40.95	41.10	0	21,005	0.00%
2019/09/26	1	40.00	0	0.00	39.40	1	21,422	0.00%
2019/09/25	21	40.84	20	40.55	40.55	1	21,920	0.00%
2019/09/20	1	41.80	2	41.80	41.45	-1	22,956	0.00%
2019/09/19	1	41.35	3	40.80	40.80	-2	23,402	-0.01%
2019/09/18	25	40.82	20	40.85	40.85	5	23,695	0.02%
2019/09/17	7	41.03	0	0.00	40.70	7	23,761	0.03%
2019/09/12	30	42.85	30	42.85	42.85	0	24,520	0.00%
2019/09/11	25	42.43	26	42.46	42.45	-1	25,611	0.00%
2019/09/06	8	42.84	6	42.75	43.25	2	25,997	0.01%
2019/09/05	0	0.00	5	42.39	42.30	-5	25,903	-0.02%
2019/09/04	1	42.00	0	0.00	42.15	1	25,949	0.00%
2019/09/03	1	41.30	1	41.60	41.30	0	26,333	0.00%
2019/09/02	10	41.44	5	41.68	42.45	5	26,674	0.02%
2019/08/30	6	42.09	6	41.63	42.20	0	26,552	0.00%
2019/08/29	5	43.60	0	0.00	43.05	5	26,357	0.02%
2019/08/28	2	43.63	0	0.00	42.90	2	26,289	0.01%
2019/08/27	3	44.77	1	43.95	43.70	2	26,151	0.01%
2019/08/26	0	0.00	5	43.85	44.00	-5	26,124	-0.02%
2019/08/23	4	45.10	9	45.19	44.90	-5	26,066	-0.02%
2019/08/22	27	45.74	16	45.68	44.85	11	25,859	0.04%
2019/08/21	8	44.02	2	44.25	44.55	6	25,391	0.02%
2019/08/20	3	43.40	7	43.74	42.80	-4	25,310	-0.02%
2019/08/19	21	44.08	21	43.56	43.55	0	25,354	0.00%
2019/08/16	0	0.00	12	43.83	43.45	-12	25,543	-0.05%
2019/08/15	7	43.17	6	42.83	42.90	1	25,530	0.00%
2019/08/14	11	43.78	13	43.48	43.75	-2	25,824	-0.01%
2019/08/13	6	42.23	8	42.69	43.70	-2	25,797	-0.01%
2019/08/12	2	42.55	3	43.05	42.40	-1	25,834	0.00%
2019/08/08	5	41.48	4	41.81	42.30	1	25,657	0.00%
2019/08/07	5	39.62	2	39.90	39.20	3	25,226	0.01%
2019/08/02	2	39.10	0	0.00	39.10	2	25,515	0.01%
2019/08/01	4	41.00	2	40.90	40.80	2	25,667	0.01%
2019/07/31	1	41.00	1	39.40	40.60	0	25,540	0.00%
2019/07/30	16	43.75	3	42.40	40.95	13	25,754	0.05%
2019/07/29	4	46.14	13	46.18	45.45	-9	25,319	-0.04%
2019/07/26	0	0.00	1	45.20	45.30	-1	25,442	0.00%
2019/07/25	35	46.55	1	47.00	45.70	34	25,583	0.13%
2019/07/24	44	45.02	40	45.36	46.90	4	25,527	0.02%
2019/07/23	84	43.77	84	44.36	43.20	0	24,542	0.00%
2019/07/22	8	40.99	3	41.40	41.40	5	23,868	0.02%
2019/07/12	3	41.82	0	0.00	41.00	3	25,090	0.01%
2019/07/10	0	0.00	8	40.43	40.80	-8	25,661	-0.03%
2019/07/09	4	39.40	0	0.00	39.90	4	26,240	0.02%
2019/07/08	4	39.90	0	0.00	40.20	4	26,796	0.01%
2019/07/05	14	41.64	14	41.13	40.55	0	26,878	0.00%
2019/07/04	2	41.13	3	41.03	41.15	-1	26,671	0.00%
2019/07/03	0	0.00	1	41.10	41.00	-1	26,902	0.00%
2019/07/02	8	42.69	9	42.66	42.80	-1	26,904	0.00%
2019/07/01	3	41.15	84	41.04	42.25	-81	26,499	-0.31%
2019/06/27	11	38.76	0	0.00	38.50	11	26,382	0.04%
2019/06/26	2	37.78	3	38.52	38.95	-1	26,184	0.00%
2019/06/25	3	38.93	2	38.35	38.10	1	25,692	0.00%
2019/06/24	1	38.20	1	38.90	38.90	0	25,466	0.00%
2019/06/21	2	39.08	3	39.68	38.00	-1	25,449	0.00%
2019/06/20	0	0.00	14	38.76	39.00	-14	25,223	-0.06%
2019/06/19	33	37.64	96	38.46	37.90	-63	25,180	-0.25%
2019/06/18	29	35.98	7	36.24	35.35	22	24,982	0.09%
2019/06/17	0	0.00	2	35.48	35.60	-2	24,647	-0.01%
2019/06/13	3	35.60	3	35.83	35.95	0	24,689	0.00%
2019/06/12	2	35.80	0	0.00	35.55	2	24,771	0.01%
2019/06/11	24	36.65	25	36.14	36.15	-1	24,897	0.00%
2019/06/10	35	35.03	72	35.41	35.90	-37	24,438	-0.15%
2019/06/06	3	32.17	3	32.42	32.80	0	24,129	0.00%
2019/06/05	1	33.20	7	33.16	32.30	-6	24,125	-0.02%
2019/06/04	5	32.55	0	0.00	32.45	5	24,182	0.02%
2019/06/03	4	32.70	2	33.25	32.70	2	24,303	0.01%
2019/05/31	46	33.73	47	33.51	33.60	-1	24,420	0.00%
2019/05/30	1	32.75	21	32.76	32.55	-20	24,453	-0.08%
2019/05/29	22	31.59	2	32.18	32.30	20	24,765	0.08%
2019/05/28	6	33.04	3	32.87	32.60	3	25,141	0.01%
2019/05/27	33	32.08	36	32.10	32.50	-3	25,170	-0.01%
2019/05/24	20	33.67	18	32.59	32.20	2	25,386	0.01%
2019/05/23	5	33.10	5	33.45	32.95	0	25,066	0.00%
2019/05/22	12	34.94	7	34.36	34.25	5	24,779	0.02%
2019/05/21	11	35.17	11	34.85	35.60	0	24,518	0.00%
2019/05/20	70	34.90	28	35.29	34.35	42	24,024	0.17%
2019/05/17	90	38.06	91	38.16	36.00	-1	23,691	0.00%
2019/05/16	12	40.34	20	40.18	39.70	-8	23,149	-0.03%
2019/05/15	3	42.48	15	42.30	41.95	-12	22,880	-0.05%
2019/05/14	16	39.99	11	40.94	42.50	5	22,821	0.02%
2019/05/13	17	40.62	8	40.68	40.10	9	22,711	0.04%
2019/05/10	30	40.71	32	40.71	40.80	-2	22,735	-0.01%
2019/05/09	78	42.66	59	41.12	40.00	19	22,433	0.08%
2019/05/08	9	42.82	9	42.44	42.65	0	21,888	0.00%
2019/05/07	41	45.28	16	44.88	42.85	25	21,520	0.12%
2019/05/06	8	43.50	11	43.86	44.40	-3	20,771	-0.01%
2019/05/03	13	43.72	25	44.34	44.05	-12	20,311	-0.06%
2019/05/02	9	42.76	8	42.91	42.85	1	19,694	0.01%
2019/04/30	54	41.52	17	41.64	42.80	37	19,425	0.19%
2019/04/29	5	39.36	4	39.16	40.00	1	18,879	0.01%
2019/04/26	2	39.70	2	39.25	39.80	0	18,621	0.00%
2019/04/25	0	0.00	3	40.58	41.20	-3	18,384	-0.02%
2019/04/24	9	41.14	10	41.44	40.70	-1	18,213	-0.01%
2019/04/23	7	40.09	5	40.00	40.30	2	17,968	0.01%
2019/04/22	2	41.00	1	42.10	41.75	1	17,814	0.01%
2019/04/19	26	43.65	24	43.77	42.00	2	17,647	0.01%
2019/04/18	13	43.30	0	0.00	42.80	13	16,714	0.08%
2019/04/17	11	43.37	14	43.00	43.25	-3	16,338	-0.02%
2019/04/16	10	41.12	7	41.91	41.50	3	15,775	0.02%
2019/04/15	26	41.89	36	41.68	42.90	-10	15,316	-0.07%
2019/04/12	63	39.23	35	38.28	39.15	28	14,558	0.19%
2019/04/11	3	37.20	11	37.09	37.00	-8	13,796	-0.06%
2019/04/10	1	35.50	2	36.45	35.80	-1	13,578	-0.01%
2019/04/09	15	37.94	19	38.22	36.00	-4	13,459	-0.03%
2019/04/08	22	36.14	0	0.00	36.70	22	13,052	0.17%
2019/04/03	0	0.00	2	36.30	35.70	-2	12,792	-0.02%
2019/04/02	4	36.31	8	36.39	35.50	-4	12,819	-0.03%
2019/03/28	0	0.00	4	33.50	34.55	-4	12,263	-0.03%
2019/03/26	6	35.59	1	35.35	34.40	5	12,030	0.04%
2019/03/25	0	0.00	1	35.30	35.20	-1	11,929	-0.01%
2019/03/22	17	36.82	20	36.24	35.20	-3	11,773	-0.03%
2019/03/21	27	35.06	29	35.18	36.45	-2	11,187	-0.02%
2019/03/20	2	33.08	4	33.18	33.15	-2	10,221	-0.02%
2019/03/19	4	33.28	10	33.22	32.60	-6	10,131	-0.06%
2019/03/18	11	32.23	1	32.40	32.80	10	9,959	0.10%
2019/03/15	2	32.65	4	32.33	32.00	-2	9,958	-0.02%
2019/03/14	21	33.65	17	33.23	33.35	4	9,769	0.04%
2019/03/12	7	32.81	3	32.40	32.35	4	9,430	0.04%
2019/03/11	2	32.08	5	32.16	32.75	-3	9,247	-0.03%
2019/03/08	5	32.19	8	32.33	32.40	-3	9,305	-0.03%
2019/03/07	12	32.33	1	32.25	31.70	11	9,212	0.12%
2019/03/06	12	33.02	10	32.60	32.55	2	9,038	0.02%
2019/03/05	13	33.06	1	34.00	32.50	12	8,940	0.13%
2019/03/04	10	34.39	31	34.63	34.60	-21	8,668	-0.24%
2019/02/27	36	33.70	19	33.69	33.65	17	8,208	0.21%
2019/02/26	17	33.02	21	32.67	32.65	-4	7,623	-0.05%
2019/02/25	24	32.31	10	31.87	32.60	14	7,160	0.20%
2019/02/19	0	0.00	5	29.70	30.10	-5	6,514	-0.08%
2019/02/18	1	29.85	11	30.41	30.35	-10	6,402	-0.16%
2019/02/14	0	0.00	2	28.90	28.70	-2	6,005	-0.03%
2019/02/13	0	0.00	5	29.09	29.10	-5	5,835	-0.09%
2019/02/12	2	28.00	2	28.38	27.70	0	5,516	0.00%
2019/02/11	0	0.00	2	26.70	26.95	-2	5,120	-0.04%
2019/01/15	2	25.88	2	26.05	25.70	0	4,331	0.00%
2019/01/14	3	26.53	4	27.06	26.20	-1	4,274	-0.02%
2019/01/11	6	26.04	23	26.11	26.40	-17	4,041	-0.42%
2019/01/10	3	25.85	5	25.60	25.75	-2	3,931	-0.05%
2019/01/09	2	25.43	0	0.00	25.60	2	3,900	0.05%
2019/01/08	45	25.88	48	25.85	25.75	-3	3,825	-0.08%
2019/01/04	18	24.44	15	24.20	24.20	3	3,713	0.08%
2019/01/03	20	25.48	0	0.00	24.95	20	3,699	0.54%
2018/12/27	2	24.95	7	25.24	24.75	-5	3,635	-0.14%
2018/12/26	3	25.18	13	25.04	24.65	-10	3,569	-0.28%
2018/12/25	18	25.92	8	25.62	25.50	10	3,481	0.29%
2018/12/24	38	25.99	55	26.10	26.30	-17	3,306	-0.51%
2018/12/22	4	24.86	8	24.77	25.15	-4	3,061	-0.13%
2018/12/21	1	23.55	8	23.61	24.10	-7	3,010	-0.23%
2018/12/20	3	23.63	1	23.80	23.45	2	3,039	0.07%
2018/12/19	24	24.60	21	24.72	24.25	3	3,053	0.10%
2018/12/18	14	24.30	8	24.38	24.30	6	3,002	0.20%
2018/12/17	5	24.99	5	25.01	24.75	0	2,934	0.00%
2018/12/14	15	24.76	23	24.76	25.10	-8	2,794	-0.29%
2018/12/13	18	24.34	22	24.40	24.20	-4	2,719	-0.15%
2018/12/12	17	24.23	2	24.35	24.25	15	2,699	0.56%
2018/12/11	11	24.38	22	24.21	24.10	-11	2,677	-0.41%
2018/12/10	19	24.20	11	24.44	24.55	8	2,628	0.30%
2018/12/07	9	23.97	8	24.09	24.40	1	2,518	0.04%
2018/12/06	11	23.65	8	23.34	23.35	3	2,449	0.12%
2018/12/05	8	23.74	9	23.89	24.50	-1	2,391	-0.04%
2018/12/04	7	24.39	2	24.55	24.35	5	2,368	0.21%
2018/12/03	12	24.87	25	25.02	24.90	-13	2,341	-0.56%
2018/11/30	10	23.05	7	23.15	23.25	3	2,190	0.14%
2018/11/29	8	22.76	8	22.73	22.65	0	2,087	0.00%
2018/11/28	21	22.49	16	22.48	22.50	5	2,059	0.24%
2018/11/27	2	22.00	0	0.00	22.05	2	2,185	0.09%
2018/11/26	3	21.53	5	21.53	21.50	-2	2,336	-0.09%
2018/11/22	4	21.91	8	21.78	21.60	-4	2,481	-0.16%
2018/11/21	2	21.63	2	21.75	21.85	0	2,486	0.00%
2018/11/20	10	22.09	5	22.23	22.00	5	2,474	0.20%
2018/11/19	10	22.37	8	22.34	22.80	2	2,428	0.08%
2018/11/16	44	21.86	42	22.58	21.90	2	2,370	0.08%
2018/11/14	1	20.85	1	20.95	20.80	0	2,256	0.00%
2018/11/07	0	0.00	1	21.25	21.40	-1	2,353	-0.04%
2018/11/06	1	21.05	1	21.35	21.00	0	2,426	0.00%
2018/11/05	3	21.23	2	21.35	21.20	1	2,519	0.04%
2018/11/02	7	21.64	5	21.64	21.40	2	2,549	0.08%
2018/11/01	4	21.40	5	21.48	21.55	-1	2,552	-0.04%
2018/10/31	4	20.96	4	21.08	21.20	0	2,543	0.00%
2018/10/30	1	20.70	1	20.80	20.60	0	2,544	0.00%
2018/10/29	2	20.15	2	20.30	20.45	0	2,508	0.00%
2018/10/26	2	20.15	2	20.20	20.25	0	2,516	0.00%
2018/10/25	1	20.20	1	20.30	20.00	0	2,613	0.00%
2018/10/24	1	20.95	11	21.01	21.05	-10	2,603	-0.38%
2018/10/22	1	21.55	1	21.60	21.50	0	2,681	0.00%
2018/10/19	3	21.27	2	21.48	21.20	1	2,714	0.04%
2018/10/17	1	22.25	2	22.50	22.35	-1	2,703	-0.04%
2018/10/16	1	22.15	1	22.60	22.15	0	2,697	0.00%
2018/10/12	5	21.96	6	22.19	22.45	-1	2,691	-0.04%
2018/10/11	2	23.03	2	23.00	22.95	0	2,724	0.00%
2018/10/09	2	25.18	3	25.12	25.45	-1	2,708	-0.04%
2018/10/08	2	26.03	0	0.00	26.15	2	2,631	0.08%
2018/10/05	0	0.00	1	26.75	26.50	-1	2,617	-0.04%
2018/10/04	0	0.00	1	27.30	27.25	-1	2,592	-0.04%
2018/10/03	10	27.75	10	27.96	27.55	0	2,591	0.00%
2018/10/02	13	27.99	13	28.38	27.95	0	2,632	0.00%
2018/10/01	3	27.83	2	27.93	28.05	1	2,591	0.04%
2018/09/21	1	28.10	0	0.00	28.00	1	2,424	0.04%
2018/09/18	1	27.70	1	27.85	27.75	0	2,437	0.00%
2018/09/10	4	27.05	9	27.06	27.05	-5	2,687	-0.19%
2018/09/07	1	27.50	1	27.70	27.70	0	2,691	0.00%
2018/09/06	0	0.00	10	28.50	28.25	-10	2,696	-0.37%
2018/09/04	2	28.50	0	0.00	28.85	2	2,835	0.07%
2018/09/03	14	29.10	7	29.05	28.60	7	2,875	0.24%
2018/08/31	2	28.75	2	28.85	29.25	0	2,797	0.00%
2018/08/29	5	28.24	7	28.48	28.40	-2	2,701	-0.07%
2018/08/28	0	0.00	1	27.95	28.00	-1	2,668	-0.04%
2018/08/17	3	27.55	3	27.72	27.45	0	3,245	0.00%
2018/08/14	2	27.85	0	0.00	27.55	2	3,246	0.06%
2018/08/13	3	27.73	1	27.60	27.70	2	3,268	0.06%
2018/08/10	10	29.13	0	0.00	29.15	10	3,206	0.31%
2018/08/09	1	28.65	0	0.00	28.80	1	3,120	0.03%
2018/08/08	13	29.10	1	29.20	29.15	12	3,105	0.39%
2018/08/03	1	28.75	1	28.90	28.70	0	3,124	0.00%
2018/08/02	2	28.80	0	0.00	28.55	2	3,210	0.06%
2018/08/01	5	29.44	2	29.65	29.30	3	3,200	0.09%
2018/07/31	0	0.00	6	28.59	28.90	-6	3,125	-0.19%
2018/07/30	6	28.48	1	28.65	28.50	5	3,174	0.16%
2018/07/27	1	29.20	4	29.15	29.00	-3	3,150	-0.10%
2018/07/26	1	28.70	16	28.72	28.80	-15	3,088	-0.49%
2018/07/25	2	28.08	3	28.18	28.00	-1	3,050	-0.03%
2018/07/24	2	27.58	1	27.65	27.65	1	3,049	0.03%
2018/07/23	0	0.00	10	27.55	27.30	-10	3,052	-0.33%
2018/07/19	3	27.90	0	0.00	27.75	3	3,056	0.10%
2018/07/18	30	28.28	41	28.15	28.25	-11	3,068	-0.36%
2018/06/27	0	0.00	4	29.20	28.65	-4	3,023	-0.13%
2018/06/26	45	28.99	0	0.00	29.00	45	3,000	1.50%
2018/06/20	0	0.00	51	30.65	29.60	-51	2,984	-1.71%
2018/06/19	50	29.94	0	0.00	30.20	50	2,875	1.74%
2018/06/14	0	0.00	55	30.76	30.60	-55	2,873	-1.91%
2018/06/13	0	0.00	10	30.78	30.50	-10	2,885	-0.35%
2018/06/12	65	31.57	0	0.00	31.35	65	2,876	2.26%
2018/06/11	5	31.20	7	31.15	31.20	-2	2,812	-0.07%
2018/06/08	0	0.00	1	31.80	31.65	-1	2,811	-0.04%
2018/06/06	2	31.35	0	0.00	31.40	2	2,640	0.08%
2018/06/04	0	0.00	14	32.02	31.65	-14	2,549	-0.55%
2018/06/01	0	0.00	11	29.89	30.30	-11	2,257	-0.49%
2018/05/31	1	28.85	0	0.00	28.85	1	2,139	0.05%
2018/05/29	0	0.00	2	28.70	28.75	-2	2,157	-0.09%
2018/05/28	4	29.30	0	0.00	29.25	4	2,168	0.18%
2018/05/25	7	29.37	5	29.68	29.50	2	2,242	0.09%
2018/05/24	2	29.00	0	0.00	29.10	2	2,234	0.09%
2018/05/23	3	29.00	0	0.00	28.85	3	2,352	0.13%
2018/05/22	1	29.05	0	0.00	29.25	1	2,352	0.04%
2018/05/21	5	28.76	5	28.80	29.15	0	2,324	0.00%
2018/05/17	4	28.10	2	28.15	28.20	2	2,331	0.09%
2018/05/15	3	27.95	3	27.75	27.60	0	2,385	0.00%
2018/05/10	3	28.62	0	0.00	28.50	3	2,502	0.12%
2018/05/09	3	27.95	3	28.10	28.10	0	2,442	0.00%
2018/05/08	2	28.55	2	28.40	28.20	0	2,506	0.00%
2018/04/19	1	28.00	0	0.00	28.00	1	3,007	0.03%
2018/03/30	32	30.42	32	30.08	29.90	0	4,279	0.00%
2018/03/29	1	29.05	1	29.20	29.10	0	4,356	0.00%
2018/03/19	0	0.00	1	30.60	30.35	-1	5,214	-0.02%
2018/03/15	2	30.60	0	0.00	30.80	2	5,355	0.04%
2018/03/14	0	0.00	2	30.45	30.70	-2	5,500	-0.04%
2018/03/13	1	30.15	11	30.30	30.20	-10	5,568	-0.18%
2018/03/09	30	29.95	34	29.84	29.80	-4	5,995	-0.07%
2018/03/08	0	0.00	7	29.74	29.70	-7	6,287	-0.11%
2018/03/07	1	30.10	0	0.00	29.50	1	6,570	0.02%
2018/03/06	1	30.15	0	0.00	29.90	1	7,139	0.01%
2018/03/05	2	29.95	0	0.00	29.50	2	7,613	0.03%
2018/02/27	10	29.96	0	0.00	29.55	10	9,780	0.10%
2018/02/26	1	29.10	0	0.00	29.25	1	10,582	0.01%
2018/02/23	1	29.50	1	30.20	29.70	0	11,142	0.00%
2018/02/07	0	0.00	10	27.85	27.65	-10	11,184	-0.09%
2018/02/06	0	0.00	1	27.60	27.00	-1	11,193	-0.01%
2018/01/26	41	31.66	35	31.63	31.60	6	11,299	0.05%
2018/01/25	0	0.00	2	31.45	31.00	-2	11,107	-0.02%
2018/01/24	20	30.80	0	0.00	30.85	20	11,031	0.18%
2018/01/16	20	31.20	20	30.95	30.95	0	11,591	0.00%
2018/01/15	20	31.05	20	31.00	31.00	0	11,592	0.00%
2018/01/12	30	30.49	30	30.65	30.65	0	11,600	0.00%
2018/01/04	3	32.57	32	32.47	32.20	-29	11,692	-0.25%
2018/01/03	0	0.00	10	33.90	32.55	-10	11,661	-0.09%
2018/01/02	0	0.00	3	32.70	33.50	-3	11,490	-0.03%