奇鋐 (3017)-康和-仁愛券商分點個股進出

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
654
漲跌
▲28
漲幅
+4.47%
成交量
18,630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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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
2024/04/30	17	654.12	4	650.25	654.00	13	17,183	0.08%
2024/04/29	2	631.00	1	643.00	626.00	1	17,187	0.01%
2024/04/26	13	649.69	19	649.37	642.00	-6	17,374	-0.03%
2024/04/25	19	637.05	12	644.67	620.00	7	17,079	0.04%
2024/04/24	3	625.00	8	629.12	634.00	-5	16,953	-0.03%
2024/04/23	3.1	584.95	2	580.50	577.00	1.1	17,056	0.01%
2024/04/22	17	598.19	17	588.94	567.00	0	16,992	0.00%
2024/04/19	13	641.95	26.2	625.76	630.00	-13.2	16,950	-0.08%
2024/04/18	8.2	656.71	10	670.10	680.00	-1.8	16,936	-0.01%
2024/04/17	2	635.00	2.1	629.41	638.00	-0.1	16,835	0.00%
2024/04/16	9	597.22	9	599.89	606.00	0	16,828	0.00%
2024/04/15	9.5	626.16	3	624.67	616.00	6.5	16,832	0.04%
2024/04/12	3	613.00	6.3	615.11	628.00	-3.3	16,897	-0.02%
2024/04/11	4	575.25	5.1	579.04	584.00	-1.1	16,653	-0.01%
2024/04/10	3	569.67	1	567.00	555.00	2	16,608	0.01%
2024/04/09	4	579.00	3.1	575.41	577.00	0.9	16,586	0.01%
2024/04/08	3	580.00	3.2	574.69	570.00	-0.2	16,528	0.00%
2024/04/03	0	0.00	1.1	559.03	546.00	-1.1	16,589	-0.01%
2024/04/02	1.1	533.91	0	0.00	533.00	1.1	16,497	0.01%
2024/04/01	2	560.50	1	560.00	554.00	1	16,476	0.01%
2024/03/29	4.3	541.72	4	551.25	546.00	0.3	16,382	0.00%
2024/03/28	3	540.66	8	538.75	542.00	-5	16,272	-0.03%
2024/03/27	2	534.00	2	538.50	534.00	0	16,176	0.00%
2024/03/26	2.8	564.96	3	559.00	541.00	-0.2	16,093	0.00%
2024/03/25	8.3	583.04	8	584.75	583.00	0.3	15,929	0.00%
2024/03/21	5	585.80	5	584.60	585.00	0	15,767	0.00%
2024/03/20	21.1	576.27	19	571.53	567.00	2.1	15,677	0.01%
2024/03/19	17.1	609.05	16	600.75	569.00	1.1	15,465	0.01%
2024/03/18	4	618.25	4	616.48	623.00	0	15,226	0.00%
2024/03/15	10	574.20	12	576.17	599.00	-2	15,013	-0.01%
2024/03/14	3	565.61	3.1	564.94	556.00	-0.1	14,674	0.00%
2024/03/13	8.2	643.52	9	649.44	617.00	-0.9	14,414	-0.01%
2024/03/12	13	617.46	11	619.73	643.00	2	13,964	0.01%
2024/03/11	20	586.05	18	591.56	585.00	2	13,651	0.01%
2024/03/08	3	599.00	5	606.80	574.00	-2	13,426	-0.01%
2024/03/07	16	623.88	7.9	597.32	599.00	8.1	13,269	0.06%
2024/03/06	7.8	610.51	6	617.67	630.00	1.8	12,946	0.01%
2024/03/05	2	580.50	2	577.50	585.00	0	12,713	0.00%
2024/03/04	2	557.50	2	557.50	554.00	0	12,560	0.00%
2024/03/01	8	534.63	10	538.50	539.00	-2	12,472	-0.02%
2024/02/29	4	528.50	3	527.67	532.00	1	12,399	0.01%
2024/02/27	4	508.75	3	500.33	508.00	1	12,167	0.01%
2024/02/26	0	0.00	0.1	496.45	500.00	-0.1	12,143	0.00%
2024/02/23	2	516.00	3	500.33	498.50	-1	12,107	-0.01%
2024/02/22	0	0.00	0.1	518.00	520.00	-0.1	12,045	0.00%
2024/02/21	8.1	481.94	12.5	482.74	495.00	-4.4	12,019	-0.04%
2024/02/20	4	478.25	8.5	477.65	483.00	-4.5	11,975	-0.04%
2024/02/19	0	0.00	4.6	505.67	486.00	-4.6	11,954	-0.04%
2024/02/16	3	519.33	4.3	512.63	510.00	-1.3	12,023	-0.01%
2024/02/15	0	0.00	2	518.00	534.00	-2	12,017	-0.02%
2024/02/05	3	491.67	7	490.00	485.50	-4	11,947	-0.03%
2024/02/02	8	475.88	11	476.64	478.00	-3	11,799	-0.03%
2024/02/01	14	451.36	17	448.75	457.50	-3	11,601	-0.03%
2024/01/31	6	423.67	1	424.50	425.50	5	11,272	0.04%
2024/01/30	8	420.06	13.4	419.94	429.50	-5.4	11,110	-0.05%
2024/01/29	3.3	387.53	4	389.00	390.50	-0.7	10,854	-0.01%
2024/01/26	10	383.15	4	385.75	386.00	6	10,868	0.06%
2024/01/25	15	390.73	34	391.78	389.50	-19	10,898	-0.17%
2024/01/24	8	386.94	8	387.00	387.50	0	10,774	0.00%
2024/01/23	9.1	385.07	29	381.29	386.50	-19.9	10,805	-0.18%
2024/01/22	2	375.00	10	373.75	380.50	-8	10,603	-0.08%
2024/01/19	6	343.92	6	345.42	346.00	0	10,366	0.00%
2024/01/18	25	339.64	24	340.40	334.50	1	10,347	0.01%
2024/01/17	6	352.67	20.2	350.99	343.50	-14.2	10,285	-0.14%
2024/01/16	2	335.00	9	341.28	343.00	-7	10,244	-0.07%
2024/01/15	5.3	338.64	1	339.50	334.00	4.3	10,224	0.04%
2024/01/12	6.1	346.39	18	352.47	350.00	-11.9	10,164	-0.12%
2024/01/11	6	332.92	12	339.17	346.50	-6	9,909	-0.06%
2024/01/10	3	323.67	4	327.25	329.00	-1	9,844	-0.01%
2024/01/09	8	310.69	8	312.94	315.00	0	9,708	0.00%
2024/01/08	9	311.22	8	303.13	301.50	1	9,633	0.01%
2024/01/05	6	319.50	6	323.00	323.50	0	9,475	0.00%
2024/01/04	2	319.50	2	332.75	319.00	0	9,564	0.00%
2024/01/03	2	326.50	1	334.00	329.00	1	9,628	0.01%
2024/01/02	10	333.10	7	334.64	329.50	3	9,615	0.03%
2023/12/29	4	331.88	14	333.50	336.50	-10	9,631	-0.10%
2023/12/28	18	328.03	8	321.13	318.00	10	9,477	0.11%
2023/12/27	10.5	316.64	8	323.56	324.50	2.5	9,478	0.03%
2023/12/26	1	305.50	0	0.00	311.00	1	9,542	0.01%
2023/12/25	2	310.00	3	309.00	309.50	-1	9,822	-0.01%
2023/12/22	7	304.86	10	306.85	307.00	-3	9,954	-0.03%
2023/12/21	1	299.50	0	0.00	301.50	1	10,189	0.01%
2023/12/19	1	298.00	2	299.25	302.50	-1	10,483	-0.01%
2023/12/18	1	303.50	1	299.50	299.50	0	10,603	0.00%
2023/12/15	5	305.50	3	300.83	298.00	2	10,803	0.02%
2023/12/14	6	307.83	14	309.07	306.00	-8	10,986	-0.07%
2023/12/13	2	301.75	0	0.00	300.50	2	11,067	0.02%
2023/12/12	0	0.00	2	310.75	306.50	-2	11,063	-0.02%
2023/12/11	6	308.58	2	311.25	308.00	4	11,153	0.04%
2023/12/08	3	307.50	3	305.83	304.50	0	11,191	0.00%
2023/12/07	4	299.75	3	301.17	301.50	1	11,204	0.01%
2023/12/06	0	0.00	1	296.50	296.50	-1	11,269	-0.01%
2023/12/05	3	283.33	4	284.00	286.00	-1	11,267	-0.01%
2023/12/04	4	293.13	1	289.00	290.50	3	11,225	0.03%
2023/12/01	3	304.50	2	302.50	302.50	1	11,216	0.01%
2023/11/30	2	299.50	3	305.33	308.00	-1	11,223	-0.01%
2023/11/29	5	300.50	5	306.00	301.00	0	11,179	0.00%
2023/11/28	12	301.13	0	0.00	300.50	12	11,199	0.11%
2023/11/27	9	306.72	6	303.42	298.00	3	11,295	0.03%
2023/11/24	2	322.50	1	322.50	322.50	1	11,225	0.01%
2023/11/22	11.5	327.09	1	328.50	327.00	10.5	11,240	0.09%
2023/11/21	1	336.00	0	0.00	327.00	1	11,394	0.01%
2023/11/20	2	328.50	4	328.00	329.50	-2	11,601	-0.02%
2023/11/17	5	316.50	17	318.00	318.00	-12	11,533	-0.10%
2023/11/16	9	316.78	9	315.67	316.00	0	11,591	0.00%
2023/11/15	7	326.29	3	330.17	313.50	4	11,587	0.03%
2023/11/14	2	326.75	7	325.21	325.00	-5	11,556	-0.04%
2023/11/13	3	318.00	4	317.63	318.50	-1	11,586	-0.01%
2023/11/10	3	314.00	2	319.75	314.50	1	11,647	0.01%
2023/11/09	2	314.50	3	319.00	316.50	-1	11,745	-0.01%
2023/11/08	4	314.75	3	319.00	313.00	1	11,836	0.01%
2023/11/07	1	309.50	1	311.00	311.00	0	11,949	0.00%
2023/11/06	0	0.00	2	312.00	315.00	-2	12,182	-0.02%
2023/11/02	1	295.50	6	299.33	299.50	-5	12,747	-0.04%
2023/11/01	7	286.29	4	285.38	285.50	3	13,055	0.02%
2023/10/31	6	293.67	5	287.70	283.50	1	13,293	0.01%
2023/10/30	1	298.50	0	0.00	298.50	1	13,521	0.01%
2023/10/27	3	297.83	13	299.73	296.50	-10	13,680	-0.07%
2023/10/26	3	307.83	11	305.73	301.50	-8	13,925	-0.06%
2023/10/25	3	315.17	1	314.00	313.00	2	14,064	0.01%
2023/10/24	13	312.35	18	309.31	318.00	-5	14,224	-0.04%
2023/10/23	8	304.44	2	298.00	297.00	6	14,195	0.04%
2023/10/20	4	304.50	5	306.80	308.50	-1	14,432	-0.01%
2023/10/19	15	296.30	8	298.88	299.00	7	14,621	0.05%
2023/10/18	35	304.11	7	295.00	294.00	28	14,918	0.19%
2023/10/17	19	327.79	20	321.98	319.50	-1	15,011	-0.01%
2023/10/16	24	330.54	22	332.23	325.50	2	15,049	0.01%
2023/10/13	8	338.00	2	337.25	337.00	6	15,194	0.04%
2023/10/12	12	344.75	10	343.85	342.00	2	15,286	0.01%
2023/10/11	4	350.75	2	354.75	336.50	2	15,413	0.01%
2023/10/06	4	348.00	4	348.63	348.50	0	15,690	0.00%
2023/10/05	24	346.73	16	348.56	344.00	8	15,923	0.05%
2023/10/04	4	334.13	6	338.00	345.00	-2	15,976	-0.01%
2023/10/03	10	344.10	41	343.52	340.00	-31	15,965	-0.19%
2023/10/02	21	346.81	9	347.72	342.50	12	16,091	0.07%
2023/09/28	20	330.33	8	336.00	341.00	12	16,017	0.07%
2023/09/27	9	314.11	19	314.61	321.00	-10	15,898	-0.06%
2023/09/26	15	313.37	17	314.53	313.50	-2	15,995	-0.01%
2023/09/25	8	299.00	7	301.93	297.00	1	16,091	0.01%
2023/09/22	21	286.60	15	281.73	297.50	6	16,369	0.04%
2023/09/21	8	277.50	6	278.83	280.00	2	16,169	0.01%
2023/09/20	6	281.58	13.1	287.13	281.00	-7.1	16,119	-0.04%
2023/09/19	8	285.00	10	281.40	278.00	-2	16,033	-0.01%
2023/09/18	16	305.66	29	299.14	293.50	-13	15,942	-0.08%
2023/09/15	5	318.00	6	317.83	320.00	-1	15,953	-0.01%
2023/09/14	50	317.24	13.1	316.01	318.00	36.9	16,122	0.23%
2023/09/13	6	301.17	4	300.50	304.00	2	16,333	0.01%
2023/09/12	11	307.41	13	307.77	306.00	-2	16,622	-0.01%
2023/09/11	4	310.00	2	320.00	311.50	2	16,910	0.01%
2023/09/08	7	341.50	4	340.75	337.00	3	16,934	0.02%
2023/09/07	6	336.67	6	341.33	342.00	0	17,183	0.00%
2023/09/06	3	339.83	4.1	343.64	343.50	-1.1	17,207	-0.01%
2023/09/05	2	328.00	6	328.92	330.50	-4	17,309	-0.02%
2023/09/04	1	326.00	0	0.00	328.50	1	17,401	0.01%
2023/09/01	4	328.50	5	329.10	329.00	-1	17,523	-0.01%
2023/08/31	13	322.19	12	328.21	334.50	1	17,651	0.01%
2023/08/30	7	341.29	5	344.30	335.50	2	17,734	0.01%
2023/08/29	7	341.36	5	339.10	335.00	2	17,933	0.01%
2023/08/28	8	345.31	2	345.00	338.50	6	18,015	0.03%
2023/08/25	18	357.22	10	360.55	354.00	8	18,063	0.04%
2023/08/24	3	378.17	6.1	382.91	387.00	-3.1	17,950	-0.02%
2023/08/23	5	358.10	37	360.30	356.00	-32	17,909	-0.18%
2023/08/22	11	353.50	23.1	362.69	350.50	-12.1	18,218	-0.07%
2023/08/21	0	0.00	21	353.95	353.50	-21	18,518	-0.11%
2023/08/18	3	363.83	4	359.38	352.00	-1	18,472	-0.01%
2023/08/17	3	351.50	2	355.75	363.00	1	18,342	0.01%
2023/08/16	3	343.50	5	347.20	350.00	-2	18,270	-0.01%
2023/08/15	1	343.50	7.2	340.11	343.50	-6.2	18,323	-0.03%
2023/08/14	1	313.00	4	321.25	319.00	-3	18,425	-0.02%
2023/08/11	6	314.92	2	317.50	321.00	4	18,409	0.02%
2023/08/10	63	314.85	26	322.06	314.50	37	18,368	0.20%
2023/08/09	30	363.08	8	353.50	349.00	22	18,241	0.12%
2023/08/08	10	356.45	11	355.23	358.00	-1	17,976	-0.01%
2023/08/07	30	351.00	30	349.38	349.50	0	17,883	0.00%
2023/08/04	22	332.64	10.1	324.65	338.00	11.9	17,657	0.07%
2023/08/02	12	317.00	44	320.59	315.50	-32	17,537	-0.18%
2023/08/01	30	324.68	21	315.98	328.00	9	17,424	0.05%
2023/07/31	36	337.90	33	332.17	322.00	3	17,773	0.02%
2023/07/28	2	338.25	1	337.50	352.00	1	17,986	0.01%
2023/07/27	0	0.00	1	342.00	340.00	-1	17,903	-0.01%
2023/07/26	1	345.50	1	342.50	343.50	0	17,910	0.00%
2023/07/25	20	356.10	9.1	352.32	340.50	10.9	17,963	0.06%
2023/07/24	4	350.25	15	342.53	344.00	-11	17,926	-0.06%
2023/07/21	11	315.18	21.1	329.45	339.00	-10.1	17,679	-0.06%
2023/07/20	9	306.94	12.2	308.38	308.50	-3.2	17,321	-0.02%
2023/07/18	8	290.63	11	290.64	293.00	-3	17,121	-0.02%
2023/07/17	7	282.93	6	282.50	285.00	1	17,009	0.01%
2023/07/14	2	293.00	0	0.00	293.50	2	16,859	0.01%
2023/07/13	27.4	300.45	5	292.80	288.00	22.4	16,774	0.13%
2023/07/12	7	291.71	0	0.00	287.50	7	16,420	0.04%
2023/07/11	1	285.50	0	0.00	283.50	1	16,252	0.01%
2023/07/10	2	273.50	4	275.88	273.00	-2	16,127	-0.01%
2023/07/07	2	271.50	1	270.50	270.00	1	16,187	0.01%
2023/07/06	0	0.00	2	272.50	273.50	-2	16,032	-0.01%
2023/07/05	2	283.00	1	280.50	280.50	1	15,958	0.01%
2023/07/04	1	296.00	12	287.13	292.00	-11	15,805	-0.07%
2023/07/03	8	289.69	4	290.50	293.00	4	15,627	0.03%
2023/06/30	23	261.80	15	258.73	271.00	8	15,257	0.05%
2023/06/29	5	247.00	0	0.00	246.50	5	14,969	0.03%
2023/06/28	2	243.50	1	240.50	241.50	1	15,263	0.01%
2023/06/27	1	247.00	0	0.00	235.00	1	15,506	0.01%
2023/06/21	2	250.50	0	0.00	249.50	2	15,760	0.01%
2023/06/20	8	252.88	29	252.36	252.00	-21	16,021	-0.13%
2023/06/19	15	254.33	15	254.33	254.50	0	16,419	0.00%
2023/06/16	20	245.65	11	247.18	247.00	9	16,302	0.06%
2023/06/15	22	232.52	15.5	234.27	237.00	6.5	16,089	0.04%
2023/06/14	1	223.50	8	219.69	224.00	-7	15,750	-0.04%
2023/06/13	16	219.59	5	214.00	219.50	11	15,654	0.07%
2023/06/12	8	205.63	0	0.00	205.50	8	15,370	0.05%
2023/06/09	0	0.00	5	208.60	209.50	-5	15,293	-0.03%
2023/06/08	12	204.17	6	203.08	200.50	6	15,073	0.04%
2023/06/07	9	206.72	17	207.68	208.00	-8	14,973	-0.05%
2023/06/05	2	195.75	10	196.30	200.00	-8	14,614	-0.05%
2023/06/02	3	204.33	1	206.50	202.00	2	14,364	0.01%
2023/06/01	0	0.00	4	202.25	207.00	-4	14,049	-0.03%
2023/05/31	1	196.50	1	196.50	197.50	0	13,851	0.00%
2023/05/30	2	204.00	0	0.00	201.50	2	13,707	0.01%
2023/05/29	7	208.93	9	210.39	206.00	-2	13,717	-0.01%
2023/05/26	13	204.88	14	203.57	208.00	-1	13,795	-0.01%
2023/05/25	2	198.25	22	198.20	197.50	-20	13,401	-0.15%
2023/05/24	2	182.75	5	183.70	187.00	-3	12,993	-0.02%
2023/05/23	3	182.33	5	183.10	182.50	-2	12,930	-0.02%
2023/05/22	4	182.25	22	182.09	182.50	-18	12,861	-0.14%
2023/05/19	32	182.14	2	185.75	184.00	30	12,758	0.24%
2023/05/18	15	181.07	20	183.18	186.00	-5	12,576	-0.04%
2023/05/17	22	177.32	17	178.32	178.00	5	12,319	0.04%
2023/05/16	14	176.11	15	176.70	175.50	-1	12,170	-0.01%
2023/05/15	0	0.00	1	171.00	171.00	-1	11,977	-0.01%
2023/05/12	13	176.77	12	175.17	177.50	1	11,896	0.01%
2023/05/11	18	177.00	20	178.13	174.50	-2	11,760	-0.02%
2023/05/10	15	178.27	14	177.50	178.50	1	11,609	0.01%
2023/05/09	4	179.88	23	178.85	183.00	-19	11,432	-0.17%
2023/05/08	20	181.78	2	182.50	181.50	18	11,312	0.16%
2023/05/05	14	179.04	28	178.23	181.00	-14	11,073	-0.13%
2023/05/04	29	173.57	23	174.13	175.50	6	10,617	0.06%
2023/05/03	1	166.00	0	0.00	163.00	1	10,134	0.01%
2023/05/02	13	161.85	2	160.75	166.00	11	10,026	0.11%
2023/04/28	23	154.91	8.1	153.55	157.50	14.9	9,717	0.15%
2023/04/27	24	151.25	23	150.35	153.50	1	9,459	0.01%
2023/04/26	0	0.00	2	142.00	146.00	-2	9,136	-0.02%
2023/04/25	2	141.00	0	0.00	141.50	2	9,007	0.02%
2023/04/24	0	0.00	16.5	144.46	144.00	-16.5	8,916	-0.18%
2023/04/21	1	143.00	1	143.00	143.00	0	8,814	0.00%
2023/04/20	1	146.00	1	149.50	147.50	0	8,651	0.00%
2023/04/18	5	152.40	2	152.75	152.50	3	8,516	0.04%
2023/04/17	0	0.00	1	153.50	156.00	-1	8,347	-0.01%
2023/04/14	1	156.00	1	151.50	153.00	0	8,208	0.00%
2023/04/13	1	147.50	0	0.00	149.50	1	8,043	0.01%
2023/04/12	13	154.77	10	155.50	154.50	3	7,957	0.04%
2023/04/11	15	150.00	20	151.00	149.50	-5	7,732	-0.06%
2023/04/10	1	145.00	4	146.25	148.50	-3	7,604	-0.04%
2023/04/06	2	142.75	2	142.75	142.00	0	7,388	0.00%
2023/03/31	1	141.00	0	0.00	141.00	1	7,282	0.01%
2023/03/29	12	145.50	6	142.42	142.50	6	7,205	0.08%
2023/03/28	24	141.42	58	142.74	142.00	-34	6,912	-0.49%
2023/03/27	6	144.33	28	149.77	148.50	-22	6,662	-0.33%
2023/03/24	8	139.19	21	138.90	142.50	-13	6,298	-0.21%
2023/03/23	18	139.47	20	138.43	138.50	-2	6,175	-0.03%
2023/03/22	54	131.37	95.1	130.74	136.50	-41.1	5,757	-0.71%
2023/03/21	11.1	126.27	18	126.39	126.50	-6.9	5,149	-0.13%
2023/03/20	86	120.05	23	120.98	119.00	63	4,971	1.27%
2023/03/17	2	116.00	0	0.00	115.50	2	4,812	0.04%
2023/03/16	1	117.00	0	0.00	115.00	1	4,838	0.02%
2023/03/13	0	0.00	1	113.00	112.50	-1	5,747	-0.02%
2023/03/10	0	0.00	1	115.00	113.50	-1	5,772	-0.02%
2023/03/03	1	118.50	0	0.00	118.50	1	5,809	0.02%
2023/03/02	1	118.50	0	0.00	119.00	1	5,902	0.02%
2023/03/01	1	116.50	17	119.32	119.00	-16	6,022	-0.27%
2023/02/24	42	121.33	6	121.33	120.50	36	6,042	0.60%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/16	0	0.00	6	117.67	117.50	-6	5,924	-0.10%
2023/02/14	3	116.33	1	117.50	115.50	2	5,955	0.03%
2023/02/13	4	116.00	0	0.00	117.50	4	5,961	0.07%
2023/02/10	0	0.00	1	117.00	115.50	-1	5,934	-0.02%
2023/02/09	0	0.00	1	116.00	116.00	-1	5,894	-0.02%
2023/02/08	1	115.50	15	114.57	115.00	-14	5,839	-0.24%
2023/02/06	0	0.00	2	107.50	111.50	-2	5,778	-0.03%
2023/02/01	2	105.00	0	0.00	107.50	2	5,661	0.04%
2023/01/31	11	106.86	7	106.43	106.00	4	5,633	0.07%
2023/01/30	6	109.00	0	0.00	109.50	6	5,610	0.11%
2023/01/13	0	0.00	2	107.50	107.00	-2	5,815	-0.03%
2023/01/12	5	110.00	0	0.00	109.50	5	5,908	0.08%
2023/01/06	10	106.00	2	107.00	107.50	8	6,241	0.13%
2022/12/29	0	0.00	2	109.50	110.00	-2	6,950	-0.03%
2022/12/28	1	109.00	5	108.50	108.50	-4	7,231	-0.06%
2022/12/23	2	111.00	0	0.00	111.00	2	7,421	0.03%
2022/12/21	0	0.00	1	110.50	109.00	-1	7,492	-0.01%
2022/12/20	2	113.00	10	111.00	111.50	-8	7,465	-0.11%
2022/12/19	1	112.50	1	112.00	112.00	0	7,423	0.00%
2022/12/16	2	115.50	1	115.00	115.00	1	7,354	0.01%
2022/12/15	10	117.35	0	0.00	116.50	10	7,274	0.14%
2022/12/12	0	0.00	1	116.00	114.50	-1	7,364	-0.01%
2022/12/09	0	0.00	1	114.00	115.50	-1	7,331	-0.01%
2022/12/08	0	0.00	1	111.50	113.50	-1	7,301	-0.01%
2022/12/07	19	117.55	2	115.50	112.50	17	7,291	0.23%
2022/12/06	1	127.50	5	127.50	124.00	-4	7,067	-0.06%
2022/12/05	5	125.90	7	121.86	127.00	-2	6,830	-0.03%
2022/12/02	16	116.22	10	115.00	115.50	6	6,412	0.09%
2022/12/01	1	115.50	1	115.50	114.50	0	6,418	0.00%
2022/11/30	0	0.00	1	113.00	113.00	-1	6,380	-0.02%
2022/11/28	8	111.06	3	111.50	111.50	5	6,341	0.08%
2022/11/25	2	109.00	12	110.92	109.00	-10	6,329	-0.16%
2022/11/24	0	0.00	10	111.85	111.00	-10	6,331	-0.16%
2022/11/23	1	109.50	2	108.50	110.00	-1	6,288	-0.02%
2022/11/22	3	105.00	3	108.00	106.00	0	6,203	0.00%
2022/11/21	10	102.90	0	0.00	104.00	10	6,102	0.16%
2022/11/18	2	103.25	0	0.00	102.00	2	6,164	0.03%
2022/11/17	0	0.00	1	103.00	103.00	-1	6,154	-0.02%
2022/11/16	1	103.00	0	0.00	102.00	1	6,146	0.02%
2022/11/15	1	102.50	1	102.00	102.00	0	6,109	0.00%
2022/11/14	1	104.00	1	104.50	104.50	0	6,180	0.00%
2022/11/11	20	110.50	0	0.00	110.00	20	6,032	0.33%
2022/11/09	1	108.00	20	108.75	108.00	-19	6,009	-0.32%
2022/11/07	20	107.25	0	107.00	107.50	20	6,090	0.33%
2022/11/03	0	0.00	1	104.00	106.50	-1	6,505	-0.02%
2022/11/02	2	103.50	1	102.50	104.00	1	6,677	0.01%
2022/10/28	2	101.50	0	0.00	101.00	2	7,098	0.03%
2022/10/27	2	98.40	2	97.05	99.90	0	7,025	0.00%
2022/10/25	8	94.96	5	94.78	94.50	3	7,021	0.04%
2022/10/24	6	97.17	6	98.10	96.30	0	7,034	0.00%
2022/10/21	0	0.00	3	96.33	95.40	-3	7,232	-0.04%
2022/10/20	2	99.35	2	99.70	98.80	0	7,298	0.00%
2022/10/18	1	100.50	1	99.90	101.50	0	7,728	0.00%
2022/10/17	1	101.00	1	101.50	101.50	0	7,676	0.00%
2022/10/11	0	0.00	1	107.50	104.00	-1	7,667	-0.01%
2022/10/07	2	112.25	1	110.50	110.50	1	7,651	0.01%
2022/10/06	4	114.00	14	117.93	116.00	-10	7,630	-0.13%
2022/10/05	10	119.50	2	120.25	119.50	8	7,570	0.11%
2022/09/30	1	107.00	1	105.50	111.50	0	7,715	0.00%
2022/09/29	4	110.38	5	111.40	108.00	-1	7,874	-0.01%
2022/09/28	1	114.50	1	111.50	109.00	0	7,978	0.00%
2022/09/26	0	0.00	3	112.50	111.00	-3	8,022	-0.04%
2022/09/22	2	115.00	1	116.50	115.00	1	8,172	0.01%
2022/09/21	1	118.00	1	115.50	116.00	0	8,174	0.00%
2022/09/20	10	115.00	10	116.50	117.00	0	8,159	0.00%
2022/09/07	2	100.50	0	0.00	105.50	2	8,494	0.02%
2022/09/05	3	104.00	3	103.00	103.50	0	8,586	0.00%
2022/09/01	2	105.75	1	105.00	105.50	1	8,692	0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/25	0	0.00	1	113.00	112.00	-1	8,989	-0.01%
2022/08/23	0	0.00	6	118.00	117.50	-6	9,067	-0.07%
2022/08/19	6	115.75	0	0.00	117.00	6	9,415	0.06%
2022/08/18	2	119.25	0	0.00	119.50	2	9,735	0.02%
2022/08/16	1	120.50	0	0.00	119.00	1	10,639	0.01%
2022/08/15	0	0.00	2	120.00	119.50	-2	10,651	-0.02%
2022/08/12	1	116.50	3	115.83	117.50	-2	10,695	-0.02%
2022/08/11	2	113.00	1	113.50	114.50	1	10,707	0.01%
2022/08/10	2	113.00	3	113.00	112.50	-1	10,693	-0.01%
2022/08/09	2	119.50	2	117.75	119.00	0	10,339	0.00%
2022/08/08	0	0.00	2	115.00	118.00	-2	10,169	-0.02%
2022/08/05	1	112.50	1	112.00	112.50	0	10,008	0.00%
2022/07/29	20	117.00	21	117.55	118.00	-1	9,828	-0.01%
2022/07/28	1	117.00	8	117.19	117.00	-7	9,825	-0.07%
2022/07/27	0	0.00	1	115.00	116.00	-1	9,627	-0.01%
2022/07/26	1	114.00	1.1	113.86	114.00	-0.1	9,545	0.00%
2022/07/25	1	111.00	3	111.99	112.50	-2	9,366	-0.02%
2022/07/22	1	106.50	1	104.00	104.50	0	9,081	0.00%
2022/07/20	1	105.00	0	0.00	105.00	1	9,118	0.01%
2022/07/18	0	0.00	3	104.17	104.00	-3	9,222	-0.03%
2022/07/15	2	101.00	1	101.50	101.00	1	9,329	0.01%
2022/07/14	0	0.00	1	98.20	101.00	-1	9,371	-0.01%
2022/07/13	10	99.62	4	99.33	96.80	6	9,530	0.06%
2022/07/12	1	96.80	5	96.34	96.00	-4	9,385	-0.04%
2022/07/11	4	97.90	5	98.52	98.40	-1	9,361	-0.01%
2022/07/08	0	0.00	2	94.30	96.10	-2	9,174	-0.02%
2022/07/07	10	84.95	5	82.00	87.40	5	9,072	0.06%
2022/07/06	3	83.07	34	83.86	82.60	-31	8,964	-0.35%
2022/07/05	5	86.30	1	87.00	87.20	4	9,052	0.04%
2022/07/04	0	0.00	3	86.47	85.30	-3	9,143	-0.03%
2022/07/01	0	0.00	4	88.78	86.90	-4	9,169	-0.04%
2022/06/30	2	93.70	2	93.40	93.10	0	9,079	0.00%
2022/06/27	2	99.50	0	0.00	99.90	2	10,427	0.02%
2022/06/23	3	94.50	3	92.87	93.90	0	10,989	0.00%
2022/06/22	11	93.30	15	94.58	92.60	-4	11,371	-0.04%
2022/06/21	1	95.90	0	0.00	98.10	1	11,436	0.01%
2022/06/20	1	99.50	1	99.00	98.00	0	11,817	0.00%
2022/06/17	4	103.00	1	103.50	103.00	3	12,397	0.02%
2022/06/16	0	0.00	2	109.00	103.50	-2	12,956	-0.02%
2022/06/13	1	103.00	0	0.00	106.00	1	13,810	0.01%
2022/06/10	1	104.00	0	0.00	105.00	1	14,157	0.01%
2022/06/07	5	106.60	5	107.50	108.00	0	15,523	0.00%
2022/06/06	1	110.50	0	0.00	111.00	1	15,767	0.01%
2022/06/02	1	113.00	1	113.50	112.00	0	16,055	0.00%
2022/06/01	1	111.50	0	0.00	112.50	1	16,225	0.01%
2022/05/31	6.1	113.80	0	0.00	113.00	6.1	16,439	0.04%
2022/05/30	12	114.04	15	114.20	114.50	-3	16,554	-0.02%
2022/05/27	1	113.50	1	119.00	113.50	0	16,680	0.00%
2022/05/26	6	117.50	2	118.50	117.00	4	16,551	0.02%
2022/05/25	7	113.00	6.3	116.39	118.00	0.7	16,330	0.00%
2022/05/24	17.1	113.38	18	114.17	109.00	-0.9	16,110	-0.01%
2022/05/23	1	109.00	1	110.50	112.00	0	16,307	0.00%
2022/05/20	1.1	111.45	1	110.50	109.50	0.1	16,605	0.00%
2022/05/18	0.1	109.00	2	108.75	109.00	-1.9	17,036	-0.01%
2022/05/17	2	105.00	1	105.50	105.00	1	17,376	0.01%
2022/05/16	1	104.00	1	105.00	104.50	0	17,465	0.00%
2022/05/13	1	104.00	0	0.00	105.00	1	17,601	0.01%
2022/05/12	4	102.13	1	103.00	102.00	3	17,747	0.02%
2022/05/11	0	0.00	3	103.33	103.50	-3	18,072	-0.02%
2022/05/10	11	101.86	12	101.92	105.50	-1	18,149	-0.01%
2022/05/09	3	101.83	2	101.50	101.00	1	18,376	0.01%
2022/05/06	10	105.25	11	104.91	105.50	-1	18,654	-0.01%
2022/05/04	1	105.00	2	104.75	105.00	-1	19,012	-0.01%
2022/05/03	1	108.00	1	106.50	106.00	0	19,277	0.00%
2022/04/25	1	106.50	0	0.00	105.00	1	21,669	0.00%
2022/04/21	0	0.00	3	111.33	113.50	-3	21,616	-0.01%
2022/04/20	2	108.00	2	107.75	107.50	0	21,379	0.00%
2022/04/19	3	107.83	2	109.00	106.00	1	21,257	0.00%
2022/04/15	3	105.33	1	108.00	104.50	2	20,972	0.01%
2022/04/12	11	107.00	0	0.00	105.50	11	20,977	0.05%
2022/04/08	1	111.50	0	0.00	112.00	1	20,789	0.00%
2022/04/07	1	116.00	2	114.25	111.00	-1	20,651	0.00%
2022/04/01	14	114.04	12	113.75	114.50	2	20,440	0.01%
2022/03/30	2	120.75	1	126.50	117.00	1	19,995	0.01%
2022/03/29	1	120.50	1	119.50	116.50	0	19,004	0.00%
2022/03/28	1	115.00	2	116.25	119.00	-1	18,706	-0.01%
2022/03/25	8	114.25	11	114.36	117.00	-3	18,350	-0.02%
2022/03/24	4	112.38	1	113.00	111.50	3	17,934	0.02%
2022/03/23	3	118.00	4	116.88	115.00	-1	17,788	-0.01%
2022/03/22	5	116.10	6	115.92	118.00	-1	17,269	-0.01%
2022/03/21	9	110.78	8	113.06	112.50	1	16,587	0.01%
2022/03/15	2	110.00	2	115.25	106.00	0	15,788	0.00%
2022/03/14	5	120.50	23	117.22	117.00	-18	15,461	-0.12%
2022/03/11	5	121.40	9	122.44	122.50	-4	15,218	-0.03%
2022/03/10	16	120.38	10	121.40	119.50	6	14,819	0.04%
2022/03/09	1	111.00	7	113.14	116.00	-6	14,134	-0.04%
2022/03/08	3	109.33	1	105.00	105.50	2	13,742	0.01%
2022/03/07	1	107.00	4	108.50	105.50	-3	13,508	-0.02%
2022/03/04	16	114.28	9	114.50	113.00	7	13,440	0.05%
2022/03/02	1	107.00	0	0.00	108.50	1	13,178	0.01%
2022/03/01	1	111.00	1	112.50	111.00	0	13,077	0.00%
2022/02/25	1	113.00	1	115.50	110.00	0	13,177	0.00%
2022/02/24	4	113.88	3.1	112.81	113.00	0.9	13,279	0.01%
2022/02/23	6.1	114.48	5	114.30	114.50	1.1	13,465	0.01%
2022/02/22	18	111.28	20	109.78	110.00	-2	13,330	-0.02%
2022/02/21	4	110.63	11	112.73	110.00	-7	13,121	-0.05%
2022/02/18	25	111.52	14	111.82	114.00	11	12,934	0.09%
2022/02/17	0	0.00	16.2	107.73	112.50	-16.2	12,625	-0.13%
2022/02/16	13.1	103.05	0	0.00	103.00	13.1	12,365	0.11%
2022/02/15	5.1	103.75	3	103.17	103.00	2.1	12,811	0.02%
2022/02/14	11	105.18	2	105.25	105.50	9	13,044	0.07%
2022/02/11	27	106.80	11	107.05	106.00	16	13,289	0.12%
2022/02/10	0	0.00	3	103.00	104.00	-3	13,683	-0.02%
2022/02/09	4	102.75	3	103.67	106.00	1	13,551	0.01%
2022/02/08	10	96.80	11	98.45	101.50	-1	13,291	-0.01%
2022/02/07	4	93.13	3	93.87	95.40	1	12,990	0.01%
2022/01/26	3	92.30	4	92.00	92.80	-1	12,748	-0.01%
2022/01/25	4	95.03	5	94.98	92.30	-1	12,853	-0.01%
2022/01/24	7	97.50	8	97.84	95.00	-1	12,721	-0.01%
2022/01/21	40	99.34	56.1	98.49	99.20	-16.1	12,384	-0.13%
2022/01/20	22	96.75	26	96.65	98.00	-4	11,863	-0.03%
2022/01/19	10	91.86	11	93.49	95.70	-1	11,540	-0.01%
2022/01/18	23	91.14	1	90.30	91.20	22	11,474	0.19%
2022/01/17	3	88.70	3	85.10	89.20	0	11,991	0.00%
2022/01/14	0	0.00	33	83.28	83.90	-33	13,041	-0.25%
2022/01/13	0	0.00	4	87.20	86.10	-4	13,178	-0.03%
2022/01/10	0	0.00	1	87.60	87.40	-1	13,273	-0.01%
2022/01/07	2	87.50	0	0.00	86.30	2	13,285	0.02%
2022/01/06	31	88.88	0	0.00	89.50	31	13,263	0.23%
2022/01/05	0	0.00	2	89.90	90.20	-2	13,306	-0.02%
2021/12/28	0	0.00	2	88.20	87.70	-2	13,504	-0.01%
2021/12/24	1	88.20	1	88.10	87.70	0	13,957	0.00%
2021/12/23	2	87.90	0	0.00	87.00	2	14,098	0.01%
2021/12/22	2	86.70	0	0.00	87.10	2	14,289	0.01%
2021/12/20	0	0.00	82	86.09	85.10	-82	15,089	-0.54%
2021/12/16	10	88.70	20	88.08	89.20	-10	16,278	-0.06%
2021/12/15	0	0.00	20	86.18	86.70	-20	16,645	-0.12%
2021/12/13	1	89.20	21	87.62	89.10	-20	17,018	-0.12%
2021/12/10	2	87.60	2	88.80	87.80	0	16,987	0.00%
2021/12/09	13	91.72	26	91.05	88.70	-13	16,870	-0.08%
2021/12/08	3	88.87	21	88.25	89.30	-18	16,151	-0.11%
2021/12/07	2	88.35	1	88.70	87.60	1	16,191	0.01%
2021/12/06	9	88.74	2	89.35	89.20	7	16,177	0.04%
2021/12/03	0	0.00	12	87.73	87.70	-12	16,217	-0.07%
2021/12/02	1	88.00	1	88.00	86.00	0	16,447	0.00%
2021/12/01	3	88.67	13	88.66	88.50	-10	16,551	-0.06%
2021/11/30	4	87.93	2	88.40	88.40	2	16,673	0.01%
2021/11/29	1	85.50	202	84.85	86.50	-201	16,724	-1.20%	大賣/鉅額交易
2021/11/26	0	0.00	7	85.84	85.40	-7	16,819	-0.04%
2021/11/25	1	85.50	0	0.00	85.80	1	16,717	0.01%
2021/11/24	1	89.10	4	89.55	87.30	-3	16,584	-0.02%
2021/11/23	6	90.83	30	90.00	89.50	-24	16,358	-0.15%
2021/11/22	52	89.59	21	91.10	88.40	31	15,994	0.19%
2021/11/19	4	86.43	9.2	87.03	87.60	-5.2	15,509	-0.03%
2021/11/18	1	84.20	6	84.42	83.50	-5	15,085	-0.03%
2021/11/17	2	82.40	5	82.50	82.50	-3	14,939	-0.02%
2021/11/16	3	81.47	7	81.56	82.00	-4	14,907	-0.03%
2021/11/15	2.1	81.26	7	81.30	81.20	-4.9	14,880	-0.03%
2021/11/12	21.1	83.23	13	81.72	81.50	8.1	14,743	0.05%
2021/11/11	23	90.62	44	90.30	89.40	-21	14,245	-0.15%
2021/11/10	3	87.83	7	87.00	88.40	-4	14,017	-0.03%
2021/11/09	60	86.69	56	86.25	87.50	4	13,647	0.03%
2021/11/08	4	80.15	7	79.83	80.40	-3	12,955	-0.02%
2021/11/05	0	0.00	3	79.30	80.90	-3	13,030	-0.02%
2021/11/03	0	0.00	22	80.71	81.30	-22	13,560	-0.16%
2021/11/02	19	80.84	21	80.74	80.20	-2	13,624	-0.01%
2021/11/01	2	82.80	5	82.20	82.20	-3	13,410	-0.02%
2021/10/29	0	0.00	8	81.23	82.90	-8	13,341	-0.06%
2021/10/28	14	82.37	25	81.62	81.00	-11	13,297	-0.08%
2021/10/27	15	81.25	26	81.38	82.10	-11	13,022	-0.08%
2021/10/26	43	81.58	68	81.56	82.10	-25	12,753	-0.20%
2021/10/25	26	83.73	32	83.93	84.30	-6	12,388	-0.05%
2021/10/22	3	81.23	46	83.35	85.00	-43	11,636	-0.37%
2021/10/21	22	77.50	23	77.21	77.30	-1	10,514	-0.01%
2021/10/20	2	75.50	0	0.00	75.50	2	10,320	0.02%
2021/10/15	6	72.95	0	0.00	72.90	6	10,439	0.06%
2021/10/14	3	71.60	1	71.40	71.40	2	10,632	0.02%
2021/10/13	10	74.80	10	71.80	71.80	0	10,700	0.00%
2021/10/12	3	74.73	0	0.00	73.00	3	10,765	0.03%
2021/10/08	4	75.98	0	0.00	75.90	4	10,816	0.04%
2021/10/07	395	76.49	0	0.00	76.50	395	10,886	3.63%	大買/鉅額交易
2021/10/06	1	73.40	0	0.00	73.80	1	11,078	0.01%
2021/10/05	0	0.00	15	72.27	75.60	-15	11,232	-0.13%
2021/10/04	18	73.75	4	74.33	73.60	14	11,267	0.12%
2021/10/01	1	73.00	33	76.20	73.60	-32	11,609	-0.28%
2021/09/30	0	0.00	20	78.80	79.20	-20	11,868	-0.17%
2021/09/29	1	79.20	23.2	78.36	79.00	-22.2	11,895	-0.19%
2021/09/28	33.2	80.54	35	82.22	79.80	-1.8	11,976	-0.02%
2021/09/27	1	83.90	0	0.00	84.30	1	11,730	0.01%
2021/09/24	39	83.52	14	83.96	83.70	25	11,591	0.22%
2021/09/23	11	80.75	53	80.93	83.30	-42	11,156	-0.38%
2021/09/22	42	79.34	3	79.70	79.80	39	10,860	0.36%
2021/09/17	5	78.00	4	78.20	78.80	1	10,794	0.01%
2021/09/16	2	75.70	0	0.00	76.30	2	10,785	0.02%
2021/09/10	20	76.46	10	75.11	75.30	10	13,771	0.07%
2021/09/08	2	74.00	2	75.65	73.50	0	14,454	0.00%
2021/09/07	1	76.80	0	0.00	76.60	1	14,388	0.01%
2021/09/03	20	76.33	20	75.20	75.30	0	14,045	0.00%
2021/09/02	11	74.76	4	75.20	74.90	7	14,085	0.05%
2021/09/01	1	70.90	1	72.10	73.10	0	14,587	0.00%
2021/08/24	1	69.80	1	69.10	69.80	0	16,100	0.00%
2021/08/23	0	0.00	1	72.20	72.40	-1	16,291	-0.01%
2021/08/19	25	71.80	25	70.70	69.80	0	16,604	0.00%
2021/08/16	4	69.00	2	68.05	69.50	2	16,721	0.01%
2021/08/11	1	74.10	2	72.80	72.30	-1	16,658	-0.01%
2021/08/10	2	73.15	11	72.66	73.00	-9	16,637	-0.05%
2021/08/09	20	79.33	20	78.89	76.80	0	16,444	0.00%
2021/08/06	1	78.10	1	79.40	79.40	0	16,208	0.00%
2021/08/04	4	78.70	5	78.52	77.80	-1	16,376	-0.01%
2021/08/03	1	76.70	4	77.00	77.70	-3	16,493	-0.02%
2021/07/30	5	74.00	0	0.00	75.20	5	16,684	0.03%
2021/07/23	0	0.00	4	74.85	74.80	-4	17,292	-0.02%
2021/07/22	0	0.00	1	76.50	75.00	-1	17,352	-0.01%
2021/07/21	0	0.00	3	74.80	74.60	-3	17,580	-0.02%
2021/07/19	0	0.00	4	78.63	77.70	-4	17,492	-0.02%
2021/07/16	0	0.00	25	79.46	79.30	-25	17,445	-0.14%
2021/07/15	27	79.13	2	79.30	79.10	25	17,289	0.14%
2021/07/13	2	81.50	2	80.40	79.80	0	17,153	0.00%
2021/07/12	10	78.74	5	79.02	79.00	5	16,887	0.03%
2021/07/09	3	80.90	0	0.00	80.40	3	16,634	0.02%
2021/07/08	24	83.02	14	83.66	82.70	10	16,545	0.06%
2021/07/07	16	80.34	20	81.44	82.10	-4	16,131	-0.02%
2021/07/06	2	78.00	15	78.60	77.60	-13	15,659	-0.08%
2021/07/05	17	80.79	69	81.52	79.00	-52	15,786	-0.33%
2021/07/02	3	77.33	14	77.59	78.70	-11	15,915	-0.07%
2021/07/01	10	80.00	17	81.19	79.50	-7	15,787	-0.04%
2021/06/30	66	79.97	10	82.17	80.70	56	15,668	0.36%
2021/06/28	3	82.00	25	79.98	81.10	-22	15,419	-0.14%
2021/06/25	21	81.04	3	81.27	80.70	18	15,092	0.12%
2021/06/24	14	82.84	14	82.95	82.30	0	14,843	0.00%
2021/06/23	12	81.65	5	82.98	82.00	7	14,480	0.05%
2021/06/22	30	82.83	61	83.41	82.00	-31	14,077	-0.22%
2021/06/21	52	77.65	33	80.10	82.00	19	13,136	0.14%
2021/06/18	22	72.97	43	75.13	77.20	-21	12,122	-0.17%
2021/06/17	1	70.80	2	70.90	70.70	-1	11,358	-0.01%
2021/06/16	1	71.50	12	70.81	69.90	-11	11,289	-0.10%
2021/06/15	2	71.00	1	70.90	70.90	1	11,253	0.01%
2021/06/11	13	70.44	0	0.00	70.30	13	11,191	0.12%
2021/06/10	2	71.40	1	71.80	71.60	1	11,122	0.01%
2021/06/09	6	72.63	0	0.00	71.10	6	10,849	0.06%
2021/06/08	3	77.33	10	74.40	75.20	-7	10,195	-0.07%
2021/06/07	1	71.90	1	74.40	72.00	0	9,144	0.00%
2021/06/04	0	0.00	20	72.80	70.30	-20	8,890	-0.22%
2021/05/31	5	73.04	15	73.57	73.40	-10	8,592	-0.12%
2021/05/28	10	71.60	11	71.55	71.60	-1	8,360	-0.01%
2021/05/27	6	70.05	16	70.68	70.30	-10	8,232	-0.12%
2021/05/26	1	68.60	0	0.00	68.60	1	8,139	0.01%
2021/05/25	3	67.93	6	68.43	68.00	-3	8,104	-0.04%
2021/05/19	0	0.00	2	62.00	62.20	-2	7,825	-0.03%
2021/05/18	0	0.00	7	61.53	61.70	-7	7,774	-0.09%
2021/05/17	0	0.00	1	59.30	57.00	-1	7,724	-0.01%
2021/05/14	0	0.00	50	61.30	60.30	-50	7,623	-0.66%
2021/05/13	3	54.90	59	59.00	58.30	-56	7,523	-0.74%
2021/05/12	13	61.49	471	61.95	57.60	-458	7,390	-6.20%	大賣/鉅額交易
2021/05/11	1	64.00	0	0.00	63.80	1	7,200	0.01%
2021/05/10	0	0.00	10	68.10	69.20	-10	7,016	-0.14%
2021/05/07	9	69.57	1	71.80	69.90	8	6,945	0.12%
2021/05/06	2	70.10	3	71.00	69.30	-1	6,817	-0.01%
2021/05/05	1	70.30	4	70.65	69.20	-3	6,649	-0.05%
2021/05/04	0	0.00	2	64.90	67.60	-2	6,458	-0.03%
2021/05/03	6	69.57	0	0.00	68.10	6	6,366	0.09%
2021/04/29	2	71.60	5	72.30	71.20	-3	6,258	-0.05%
2021/04/28	1	71.60	3	71.50	71.70	-2	6,246	-0.03%
2021/04/27	113	70.95	10	70.29	70.50	103	6,318	1.63%	大買/鉅額交易
2021/04/26	0	0.00	5	69.70	69.60	-5	6,166	-0.08%
2021/04/22	10	67.40	2	67.80	66.60	8	6,534	0.12%
2021/04/21	17	69.18	13	69.49	69.10	4	7,234	0.06%
2021/04/20	6	69.92	73	69.29	69.90	-67	7,608	-0.88%
2021/04/19	10	69.17	89	68.29	69.20	-79	7,852	-1.01%
2021/04/16	5	68.20	4	68.80	68.40	1	7,881	0.01%
2021/04/15	0	0.00	6	68.80	68.30	-6	8,132	-0.07%
2021/04/14	20	67.80	20	66.18	67.80	0	8,175	0.00%
2021/04/13	3	69.83	9	69.93	69.10	-6	8,190	-0.07%
2021/04/12	21	68.70	15	70.50	68.70	6	8,233	0.07%
2021/04/09	126	70.65	2	71.05	69.50	124	8,411	1.47%	大買/鉅額交易
2021/04/08	234	72.23	26	70.71	72.40	208	8,130	2.56%	大買/鉅額交易
2021/04/07	12	68.90	15	67.77	68.90	-3	7,746	-0.04%
2021/04/06	0	0.00	4	67.80	67.70	-4	7,634	-0.05%
2021/04/01	1	67.10	28	68.42	67.40	-27	7,628	-0.35%
2021/03/31	31	67.92	0	0.00	68.20	31	7,490	0.41%
2021/03/30	0	0.00	2	66.70	66.70	-2	7,394	-0.03%
2021/03/29	15	66.98	0	0.00	66.50	15	7,363	0.20%
2021/03/26	2	67.90	2	67.10	67.20	0	7,317	0.00%
2021/03/24	3	67.53	31	67.47	66.20	-28	7,234	-0.39%
2021/03/23	165	66.98	0	0.00	67.80	165	7,203	2.29%	大買/鉅額交易
2021/03/22	60	65.68	0	0.00	65.50	60	7,134	0.84%
2021/03/18	0	0.00	15	64.83	65.20	-15	7,232	-0.21%
2021/03/17	5	64.40	0	0.00	64.40	5	7,289	0.07%
2021/03/16	0	0.00	3	63.90	63.80	-3	7,470	-0.04%
2021/03/12	10	64.20	0	0.00	64.20	10	7,722	0.13%
2021/03/09	1	61.90	0	0.00	61.40	1	7,927	0.01%
2021/03/08	1	64.20	3	63.70	63.20	-2	8,023	-0.02%
2021/03/05	3	63.70	0	0.00	63.70	3	8,172	0.04%
2021/02/26	5	67.22	0	0.00	66.40	5	8,549	0.06%
2021/02/23	0	0.00	5	68.10	68.20	-5	9,257	-0.05%
2021/02/19	5	68.10	1	68.40	68.30	4	9,872	0.04%
2021/02/18	2	67.10	6	67.58	67.60	-4	10,254	-0.04%
2021/02/04	0	0.00	12	64.95	64.30	-12	12,974	-0.09%
2021/02/03	0	0.00	1	65.80	65.40	-1	13,374	-0.01%
2021/01/29	0	0.00	3	65.90	65.90	-3	14,457	-0.02%
2021/01/28	9	66.49	1	67.10	66.10	8	14,525	0.06%
2021/01/27	8	68.56	0	0.00	68.80	8	14,495	0.06%
2021/01/25	0	0.00	3	70.20	69.60	-3	14,546	-0.02%
2021/01/22	1	69.90	0	0.00	70.20	1	14,602	0.01%
2021/01/21	3	68.70	10	68.90	69.30	-7	14,671	-0.05%
2021/01/20	25	68.78	0	0.00	68.20	25	14,673	0.17%
2021/01/19	3	73.00	3	74.80	72.90	0	14,604	0.00%
2021/01/18	14	74.56	11	75.43	73.50	3	14,768	0.02%
2021/01/15	96	75.49	6	74.80	74.70	90	14,622	0.62%
2021/01/14	49	75.01	57	75.14	75.50	-8	14,387	-0.06%
2021/01/13	0	0.00	21	71.10	71.00	-21	13,677	-0.15%
2021/01/12	11	68.16	0	0.00	68.10	11	13,374	0.08%
2021/01/11	5	66.54	0	0.00	67.00	5	13,214	0.04%
2021/01/08	15	67.74	16	68.19	67.90	-1	13,389	-0.01%
2021/01/06	0	0.00	3	66.90	64.30	-3	14,153	-0.02%
2021/01/05	43	65.56	0	0.00	65.70	43	14,123	0.30%
2021/01/04	73	64.73	0	0.00	67.50	73	14,245	0.51%
2020/12/31	1	66.00	0	0.00	66.10	1	14,178	0.01%
2020/12/24	0	0.00	3	68.70	68.60	-3	15,244	-0.02%
2020/12/22	0	0.00	7	67.40	66.10	-7	16,127	-0.04%
2020/12/21	0	0.00	5	67.00	66.70	-5	16,746	-0.03%
2020/12/18	0	0.00	50	67.80	67.40	-50	17,535	-0.29%
2020/12/17	5	68.20	0	0.00	68.10	5	17,866	0.03%
2020/12/16	3	67.40	63	67.53	67.10	-60	18,054	-0.33%
2020/12/15	1	67.50	0	0.00	67.10	1	18,176	0.01%
2020/12/14	6	69.60	87	68.86	69.40	-81	18,524	-0.44%
2020/12/11	4	69.43	12	69.00	69.00	-8	18,674	-0.04%
2020/12/10	1	69.10	0	0.00	69.00	1	18,797	0.01%
2020/12/09	2	71.30	0	0.00	71.40	2	18,740	0.01%
2020/12/08	5	72.40	2	72.50	72.70	3	18,731	0.02%
2020/12/07	2	71.00	1	71.80	70.70	1	18,804	0.01%
2020/12/03	0	0.00	30	71.80	71.90	-30	19,037	-0.16%
2020/12/02	3	72.27	10	73.56	72.20	-7	19,184	-0.04%
2020/12/01	15	72.90	70	72.06	72.50	-55	19,539	-0.28%
2020/11/30	2	75.10	2	75.20	73.90	0	19,890	0.00%
2020/11/27	9	73.98	7	74.01	75.00	2	20,117	0.01%
2020/11/26	4	74.73	0	0.00	74.80	4	20,501	0.02%
2020/11/25	10	75.84	5	74.64	74.90	5	21,382	0.02%
2020/11/24	6	76.40	5	76.40	76.50	1	21,732	0.00%
2020/11/23	1	76.30	1	76.90	77.20	0	22,195	0.00%
2020/11/20	7	78.13	3	77.93	76.50	4	22,460	0.02%
2020/11/19	6	77.00	5	77.20	77.00	1	22,771	0.00%
2020/11/18	0	0.00	10	75.54	75.60	-10	23,466	-0.04%
2020/11/17	13	74.06	7	74.37	73.90	6	24,136	0.02%
2020/11/16	2	75.70	3	77.13	77.30	-1	25,310	0.00%
2020/11/13	35	77.40	6	77.63	74.90	29	25,493	0.11%
2020/11/12	101	73.71	39	75.41	77.00	62	24,786	0.25%	大買/
2020/11/11	32	70.31	0	0.00	70.00	32	24,383	0.13%
2020/11/10	30	72.36	2	72.50	71.80	28	25,039	0.11%
2020/11/09	49	71.67	29	72.74	71.70	20	25,864	0.08%
2020/11/06	31	70.35	7	68.60	68.00	24	26,161	0.09%
2020/11/05	34	68.91	0	0.00	69.00	34	26,226	0.13%
2020/11/04	0	0.00	2	66.30	68.40	-2	26,856	-0.01%
2020/10/30	1	68.70	3	67.30	67.30	-2	27,133	-0.01%
2020/10/28	18	68.64	0	0.00	68.10	18	27,176	0.07%
2020/10/27	14	70.03	0	0.00	70.10	14	27,215	0.05%
2020/10/26	21	71.27	59	71.37	70.70	-38	27,195	-0.14%
2020/10/23	0	0.00	1	69.40	69.60	-1	27,086	0.00%
2020/10/22	1	67.60	3	67.53	68.00	-2	27,254	-0.01%
2020/10/20	39	69.22	0	0.00	69.20	39	27,694	0.14%
2020/10/16	3	69.90	0	0.00	68.10	3	28,794	0.01%
2020/10/15	5	73.20	10	72.28	70.00	-5	29,137	-0.02%
2020/10/14	14	71.73	9	73.18	74.50	5	28,840	0.02%
2020/10/13	0	0.00	4	69.30	69.90	-4	28,733	-0.01%
2020/10/12	0	0.00	30	68.75	69.80	-30	29,228	-0.10%
2020/10/08	5	68.36	2	68.40	68.00	3	29,995	0.01%
2020/10/07	1	68.80	1	69.00	69.20	0	30,206	0.00%
2020/10/06	0	0.00	5	68.00	68.40	-5	30,579	-0.02%
2020/10/05	0	0.00	46	66.97	68.00	-46	31,163	-0.15%
2020/09/30	8	65.45	3	65.80	67.10	5	31,334	0.02%
2020/09/29	1	65.80	2	66.65	66.40	-1	31,472	0.00%
2020/09/28	6	65.15	4	66.05	65.00	2	31,283	0.01%
2020/09/25	5	67.30	12	67.43	65.20	-7	31,030	-0.02%
2020/09/24	15	68.20	12	67.13	65.30	3	30,665	0.01%
2020/09/23	31	71.67	30	72.73	71.00	1	30,315	0.00%
2020/09/22	9	69.14	10	69.47	68.70	-1	29,766	0.00%
2020/09/21	16	69.63	13	69.61	68.40	3	29,502	0.01%
2020/09/18	21	68.43	29	68.54	67.30	-8	29,308	-0.03%
2020/09/17	31	67.78	2	67.55	67.60	29	29,221	0.10%
2020/09/16	1	66.80	6	66.38	66.40	-5	28,932	-0.02%
2020/09/15	0	0.00	1	66.10	65.30	-1	28,897	0.00%
2020/09/14	3	64.43	2	64.80	64.60	1	28,820	0.00%
2020/09/11	3	63.30	2	62.50	62.50	1	28,735	0.00%
2020/09/10	10	65.30	1	64.20	64.10	9	28,654	0.03%
2020/09/09	4	64.23	0	0.00	64.20	4	28,507	0.01%
2020/09/08	16	64.45	9	64.17	65.00	7	28,407	0.02%
2020/09/07	5	67.00	6	67.43	66.20	-1	28,177	0.00%
2020/09/04	13	68.22	17	68.05	68.10	-4	28,119	-0.01%
2020/09/03	1	67.50	1	68.80	67.10	0	27,748	0.00%
2020/09/02	1	67.80	0	0.00	67.80	1	27,642	0.00%
2020/09/01	13	67.43	0	0.00	67.20	13	27,412	0.05%
2020/08/31	11	68.85	26	68.67	70.20	-15	27,002	-0.06%
2020/08/28	10	64.43	36	64.16	64.60	-26	26,195	-0.10%
2020/08/27	8	68.68	42	69.04	67.40	-34	25,895	-0.13%
2020/08/26	17	67.57	38	67.70	67.70	-21	25,662	-0.08%
2020/08/25	6	66.42	40	66.94	68.50	-34	25,463	-0.13%
2020/08/24	18	66.31	135	66.32	64.70	-117	24,705	-0.47%	大賣/鉅額交易
2020/08/21	11	62.35	22	62.61	63.80	-11	24,012	-0.05%
2020/08/20	89	59.97	38	60.07	58.50	51	23,083	0.22%
2020/08/19	14	58.84	56	60.99	62.90	-42	21,579	-0.19%
2020/08/18	10	56.50	138	56.12	57.20	-128	20,906	-0.61%	大賣/鉅額交易
2020/08/17	35	56.92	26	57.23	56.50	9	20,757	0.04%
2020/08/14	50	55.62	39	55.74	56.60	11	20,204	0.05%
2020/08/13	128	53.33	24	54.81	55.60	104	19,182	0.54%	大買/鉅額交易
2020/08/12	267	49.48	131	49.19	50.60	136	18,005	0.76%	大買/大賣/鉅額交易
2020/08/11	1	46.95	3	45.92	46.05	-2	17,380	-0.01%
2020/08/10	21	49.96	50	48.24	47.20	-29	17,219	-0.17%
2020/08/07	2	46.93	16	46.71	47.05	-14	16,564	-0.08%
2020/08/06	6	46.53	2	46.63	46.55	4	16,500	0.02%
2020/08/05	15	46.47	14	46.31	47.30	1	16,438	0.01%
2020/08/04	12	45.10	72	45.34	45.30	-60	16,386	-0.37%
2020/08/03	4	46.15	0	0.00	45.85	4	16,611	0.02%
2020/07/31	11	46.90	121	46.14	47.20	-110	16,589	-0.66%	大賣/鉅額交易
2020/07/30	1	46.65	20	46.73	46.25	-19	16,571	-0.11%
2020/07/29	1	46.90	1	47.30	46.20	0	16,763	0.00%
2020/07/28	1	47.50	1	46.70	46.00	0	16,880	0.00%
2020/07/27	20	48.63	21	48.45	47.95	-1	16,831	-0.01%
2020/07/24	68	48.97	4	48.90	48.55	64	16,843	0.38%
2020/07/23	57	50.87	72	50.82	50.90	-15	16,970	-0.09%
2020/07/22	41	51.43	88	50.45	52.30	-47	16,677	-0.28%
2020/07/21	18	48.54	89	48.48	48.30	-71	16,103	-0.44%
2020/07/20	15	45.70	60	46.98	46.90	-45	15,716	-0.29%
2020/07/17	47	46.70	36	47.39	46.45	11	15,672	0.07%
2020/07/16	17	46.71	122	46.96	47.45	-105	15,488	-0.68%	大賣/鉅額交易
2020/07/15	211	47.07	42	47.44	45.20	169	15,185	1.11%	大買/鉅額交易
2020/07/14	104	44.90	7	45.04	45.00	97	14,389	0.67%	大買/
2020/07/13	105	45.21	155	44.24	45.40	-50	14,459	-0.35%	大買/大賣/
2020/07/10	170	44.41	11	44.10	42.00	159	14,131	1.13%	大買/鉅額交易
2020/07/09	169	42.95	5	43.07	43.15	164	13,294	1.23%	大買/鉅額交易
2020/07/08	6	40.89	10	41.41	42.60	-4	12,977	-0.03%
2020/07/06	21	41.22	5	41.36	41.35	16	12,500	0.13%
2020/07/03	8	40.85	4	41.00	40.85	4	12,477	0.03%
2020/07/02	21	41.65	0	0.00	41.85	21	12,472	0.17%
2020/07/01	17	42.37	32	42.61	42.45	-15	12,266	-0.12%
2020/06/30	0	0.00	6	41.57	41.75	-6	12,036	-0.05%
2020/06/29	0	0.00	1	40.40	40.75	-1	11,980	-0.01%
2020/06/24	7	41.20	1	40.95	40.95	6	11,969	0.05%
2020/06/23	0	0.00	1	41.15	41.25	-1	11,948	-0.01%
2020/06/22	1	42.20	7	42.25	41.25	-6	11,901	-0.05%
2020/06/19	1	41.65	0	0.00	41.35	1	11,909	0.01%
2020/06/17	5	40.94	1	41.30	40.95	4	12,031	0.03%
2020/06/15	0	0.00	3	40.15	39.40	-3	12,332	-0.02%
2020/06/12	3	38.40	2	38.70	39.30	1	12,463	0.01%
2020/06/11	44	41.15	40	40.90	39.75	4	12,588	0.03%
2020/06/10	13	41.16	17	40.82	41.70	-4	12,541	-0.03%
2020/06/09	13	41.72	10	42.25	41.00	3	12,650	0.02%
2020/06/05	0	0.00	5	40.65	40.90	-5	12,897	-0.04%
2020/06/03	2	41.98	8	41.99	42.10	-6	13,037	-0.05%
2020/06/02	36	41.29	57	41.46	41.70	-21	12,930	-0.16%
2020/06/01	22	40.27	29	40.44	40.55	-7	12,683	-0.06%
2020/05/29	1	38.40	0	0.00	39.95	1	12,475	0.01%
2020/05/28	7	39.06	1	38.20	38.60	6	12,399	0.05%
2020/05/27	2	37.68	1	38.20	37.60	1	12,113	0.01%
2020/05/26	15	38.13	5	37.96	37.90	10	12,229	0.08%
2020/05/25	7	37.11	1	37.55	37.55	6	12,468	0.05%
2020/05/22	1	37.60	0	0.00	37.35	1	12,402	0.01%
2020/05/21	87	38.85	2	38.48	39.50	85	12,280	0.69%
2020/05/20	1	37.30	0	0.00	37.80	1	12,207	0.01%
2020/05/15	3	38.92	5	38.78	38.40	-2	12,003	-0.02%
2020/05/14	0	0.00	15	40.46	39.15	-15	11,890	-0.13%
2020/05/13	8	40.47	1	40.90	40.55	7	11,850	0.06%
2020/05/12	7	40.86	1	41.20	40.55	6	12,061	0.05%
2020/05/11	1	40.75	2	41.03	40.85	-1	12,049	-0.01%
2020/05/08	70	42.51	70	40.75	40.70	0	11,921	0.00%
2020/05/07	0	0.00	1	41.70	41.95	-1	11,597	-0.01%
2020/05/06	0	0.00	15	41.52	41.50	-15	11,546	-0.13%
2020/05/05	10	42.60	14	42.21	42.00	-4	11,485	-0.03%
2020/05/04	33	41.77	34	41.65	41.80	-1	11,259	-0.01%
2020/04/30	3	41.10	10	40.61	40.80	-7	11,025	-0.06%
2020/04/29	21	40.42	10	40.67	40.30	11	10,904	0.10%
2020/04/28	36	39.92	15	39.92	39.75	21	10,784	0.19%
2020/04/27	22	38.53	0	0.00	38.65	22	10,366	0.21%
2020/04/24	3	37.23	4	37.19	37.30	-1	10,092	-0.01%
2020/04/23	17	37.26	1	36.70	36.60	16	9,900	0.16%
2020/04/22	1	36.15	0	0.00	36.95	1	9,717	0.01%
2020/04/21	12	37.33	1	37.50	35.70	11	9,526	0.12%
2020/04/20	10	36.50	6	36.43	37.50	4	9,273	0.04%
2020/04/17	2	35.55	66	36.30	35.25	-64	9,003	-0.71%
2020/04/16	62	35.87	16	35.68	35.10	46	8,806	0.52%
2020/04/15	0	0.00	3	33.20	33.75	-3	8,357	-0.04%
2020/04/14	14	32.53	5	32.52	32.60	9	8,259	0.11%
2020/04/13	2	32.23	1	32.40	32.10	1	8,284	0.01%
2020/04/10	14	32.11	2	32.10	32.15	12	8,352	0.14%
2020/04/09	3	32.10	2	32.28	31.75	1	8,484	0.01%
2020/04/08	4	32.25	0	0.00	32.50	4	8,949	0.04%
2020/04/07	3	32.73	6	32.99	32.80	-3	8,900	-0.03%
2020/04/06	0	0.00	10	30.60	31.30	-10	8,739	-0.11%
2020/04/01	1	30.05	1	30.25	30.25	0	8,689	0.00%
2020/03/31	0	0.00	1	30.15	30.15	-1	8,806	-0.01%
2020/03/30	0	0.00	2	28.85	29.95	-2	8,808	-0.02%
2020/03/27	3	29.88	4	29.71	29.00	-1	8,801	-0.01%
2020/03/26	4	29.36	10	29.35	30.10	-6	8,744	-0.07%
2020/03/25	5	29.89	5	29.99	29.55	0	8,716	0.00%
2020/03/24	19	29.41	14	29.67	29.10	5	8,576	0.06%
2020/03/23	6	28.81	1	28.35	28.55	5	8,410	0.06%
2020/03/20	3	27.85	5	27.95	28.40	-2	8,459	-0.02%
2020/03/19	15	26.97	44	26.10	25.85	-29	8,513	-0.34%
2020/03/18	2	28.05	5	28.00	27.50	-3	8,237	-0.04%
2020/03/17	13	27.80	16	27.34	27.00	-3	8,057	-0.04%
2020/03/16	6	30.03	8	30.35	28.75	-2	7,850	-0.03%
2020/03/13	30	29.25	335	29.25	30.20	-305	7,705	-3.96%	大賣/鉅額交易
2020/03/12	7	32.51	9	33.09	32.20	-2	7,463	-0.03%
2020/03/11	5	35.87	102	36.00	34.50	-97	7,255	-1.34%	大賣/
2020/03/10	13	34.33	12	33.09	35.15	1	6,764	0.01%
2020/03/09	132	33.53	0	0.00	32.45	132	6,540	2.02%	大買/鉅額交易
2020/03/06	28	34.24	23	34.29	34.45	5	6,403	0.08%
2020/03/05	12	34.12	5	34.10	34.10	7	6,383	0.11%
2020/03/04	53	32.75	3	32.88	32.95	50	6,317	0.79%
2020/03/03	2	33.28	1	33.60	33.00	1	6,295	0.02%
2020/03/02	4	32.69	5	32.62	32.55	-1	6,250	-0.02%
2020/02/27	64	33.89	3	33.68	33.00	61	6,202	0.98%
2020/02/26	3	35.08	4	35.34	34.80	-1	6,050	-0.02%
2020/02/25	21	32.70	4	32.94	33.60	17	5,733	0.30%
2020/02/24	23	32.93	1	32.80	33.00	22	5,674	0.39%
2020/02/21	16	34.03	2	34.10	33.80	14	5,650	0.25%
2020/02/20	44	34.74	2	34.70	34.45	42	5,563	0.75%
2020/02/19	3	34.90	1	35.10	34.75	2	5,557	0.04%
2020/02/18	64	34.83	3	34.75	34.80	61	5,584	1.09%
2020/02/17	49	34.92	5	34.63	34.55	44	5,624	0.78%
2020/02/14	1	34.70	1	35.00	34.95	0	5,613	0.00%
2020/02/13	9	35.44	4	35.58	35.00	5	5,576	0.09%
2020/02/12	2	33.35	2	33.70	33.80	0	5,354	0.00%
2020/02/10	1	33.15	2	33.03	33.20	-1	5,433	-0.02%
2020/02/06	2	33.80	1	33.90	34.00	1	5,502	0.02%
2020/02/05	2	33.25	1	33.65	33.75	1	5,462	0.02%
2020/02/04	8	33.21	8	33.59	34.00	0	5,462	0.00%
2020/02/03	2	31.35	3	31.77	32.45	-1	5,470	-0.02%
2020/01/31	1	33.75	1	33.55	34.15	0	5,387	0.00%
2020/01/30	1	36.00	0	0.00	36.00	1	5,441	0.02%
2020/01/20	2	39.88	1	39.90	40.00	1	5,421	0.02%
2020/01/17	1	39.75	0	0.00	39.75	1	5,642	0.02%
2020/01/16	2	40.10	1	40.00	40.00	1	5,792	0.02%
2020/01/15	1	39.95	4	39.90	40.00	-3	5,982	-0.05%
2020/01/14	1	40.15	3	40.08	40.10	-2	6,268	-0.03%
2020/01/13	0	0.00	1	39.55	39.70	-1	6,312	-0.02%
2020/01/10	1	39.15	1	39.30	39.15	0	6,470	0.00%
2020/01/09	1	39.65	1	39.95	39.40	0	6,519	0.00%
2020/01/08	5	39.63	2	39.85	39.20	3	6,725	0.04%
2020/01/07	7	39.89	4	39.69	39.65	3	6,833	0.04%
2020/01/06	10	40.10	2	40.33	39.90	8	7,035	0.11%
2020/01/03	9	41.88	2	41.10	41.25	7	7,078	0.10%
2020/01/02	32	43.48	27	43.64	42.75	5	7,238	0.07%
2019/12/31	1	41.65	7	41.77	41.65	-6	7,322	-0.08%
2019/12/30	3	40.95	0	0.00	41.00	3	7,451	0.04%
2019/12/27	2	41.58	1	42.15	41.35	1	7,669	0.01%
2019/12/26	6	42.33	6	42.23	42.00	0	7,832	0.00%
2019/12/25	3	41.77	7	41.86	41.70	-4	7,730	-0.05%
2019/12/23	8	41.42	6	41.38	41.25	2	7,908	0.03%
2019/12/20	1	41.50	0	0.00	41.15	1	7,907	0.01%
2019/12/19	1	40.05	3	40.50	40.80	-2	7,920	-0.03%
2019/12/18	6	40.32	1	40.25	40.20	5	7,939	0.06%
2019/12/17	0	0.00	2	41.80	40.50	-2	8,126	-0.02%
2019/12/16	1	40.75	2	41.00	41.00	-1	8,033	-0.01%
2019/12/11	2	40.10	1	40.20	40.00	1	8,393	0.01%
2019/12/09	0	0.00	1	40.30	40.30	-1	8,590	-0.01%
2019/12/06	0	0.00	2	39.95	39.95	-2	8,664	-0.02%
2019/12/05	0	0.00	1	39.40	39.40	-1	8,762	-0.01%
2019/12/04	1	38.85	2	39.00	39.10	-1	9,005	-0.01%
2019/12/03	3	38.72	1	39.30	39.50	2	9,121	0.02%
2019/12/02	1	38.75	2	38.75	39.00	-1	9,258	-0.01%
2019/11/29	11	40.05	11	39.75	39.65	0	9,350	0.00%
2019/11/27	0	0.00	1.4	39.96	39.90	-1.4	9,802	-0.01%
2019/11/26	1	40.20	0	0.00	39.95	1	9,948	0.01%
2019/11/25	1	40.30	1	40.40	40.05	0	10,174	0.00%
2019/11/20	1	40.50	0	0.00	40.15	1	10,987	0.01%
2019/11/19	0	0.00	1	40.85	40.75	-1	11,840	-0.01%
2019/11/18	4	40.55	0	0.00	40.50	4	12,219	0.03%
2019/11/15	0	0.00	1	40.50	40.95	-1	12,525	-0.01%
2019/11/14	2	40.00	0	0.00	40.10	2	12,677	0.02%
2019/11/13	1	40.55	0	0.00	40.50	1	12,965	0.01%
2019/11/12	2	40.50	2	40.83	41.05	0	13,248	0.00%
2019/11/11	1	40.85	1	40.85	40.40	0	13,830	0.00%
2019/11/08	3	40.70	9	41.50	41.55	-6	14,430	-0.04%
2019/11/07	7	41.03	4	41.15	41.05	3	14,941	0.02%
2019/11/06	2	42.43	1	43.20	42.00	1	15,631	0.01%
2019/11/05	1	42.60	5	42.65	42.75	-4	15,919	-0.03%
2019/11/01	2	41.28	1	41.25	41.55	1	16,260	0.01%
2019/10/31	5	41.70	0	0.00	41.70	5	16,596	0.03%
2019/10/30	0	0.00	5	42.55	42.55	-5	17,041	-0.03%
2019/10/29	6	41.84	0	0.00	41.95	6	17,608	0.03%
2019/10/25	16	43.38	11	43.47	43.35	5	18,774	0.03%
2019/10/24	4	43.59	15	43.93	44.10	-11	18,821	-0.06%
2019/10/23	16	43.23	12	43.55	43.00	4	19,290	0.02%
2019/10/22	15	43.68	10	43.90	43.70	5	20,332	0.02%
2019/10/21	1	43.00	1	42.90	43.15	0	20,961	0.00%
2019/10/18	13	43.38	12	43.71	43.30	1	21,070	0.00%
2019/10/17	4	43.18	4	43.05	43.05	0	21,110	0.00%
2019/10/16	23	43.29	22	43.21	42.75	1	21,209	0.00%
2019/10/15	5	43.65	12	43.38	42.65	-7	21,148	-0.03%
2019/10/14	19	43.78	16	42.76	42.90	3	21,185	0.01%
2019/10/09	10	42.66	1	42.90	42.65	9	21,276	0.04%
2019/10/08	19	42.78	16	42.51	42.40	3	21,402	0.01%
2019/10/07	8	42.89	23	43.53	42.45	-15	21,383	-0.07%
2019/10/04	1	42.10	2	42.05	41.85	-1	20,979	0.00%
2019/10/03	3	40.80	11	41.31	41.90	-8	21,015	-0.04%
2019/10/02	11	40.41	12	40.46	41.10	-1	21,005	0.00%
2019/10/01	6	38.54	11	38.88	39.00	-5	21,123	-0.02%
2019/09/27	7	37.99	3	37.83	38.00	4	21,298	0.02%
2019/09/26	1	40.00	3	40.00	39.40	-2	21,422	-0.01%
2019/09/24	3	41.35	6	42.10	41.10	-3	22,596	-0.01%
2019/09/23	8	41.52	5	41.50	41.45	3	22,695	0.01%
2019/09/20	22	41.36	24	41.45	41.45	-2	22,956	-0.01%
2019/09/19	12	40.84	6	40.89	40.80	6	23,402	0.03%
2019/09/18	10	40.83	9	40.96	40.85	1	23,695	0.00%
2019/09/17	12	41.21	8	40.94	40.70	4	23,761	0.02%
2019/09/16	1	42.65	0	0.00	42.55	1	23,913	0.00%
2019/09/12	3	43.03	11	42.89	42.85	-8	24,520	-0.03%
2019/09/11	64	42.65	64	42.02	42.45	0	25,611	0.00%
2019/09/10	4	42.69	5	42.57	42.00	-1	25,918	0.00%
2019/09/09	2	43.25	1	43.60	42.65	1	25,965	0.00%
2019/09/06	20	43.36	7	43.11	43.25	13	25,997	0.05%
2019/09/05	13	42.46	5	42.84	42.30	8	25,903	0.03%
2019/09/03	21	41.25	20	41.60	41.30	1	26,333	0.00%
2019/09/02	2	41.48	1	41.90	42.45	1	26,674	0.00%
2019/08/30	26	42.39	29	42.09	42.20	-3	26,552	-0.01%
2019/08/29	2	42.95	1	43.30	43.05	1	26,357	0.00%
2019/08/28	8	43.29	2	42.88	42.90	6	26,289	0.02%
2019/08/27	6	44.43	3	44.68	43.70	3	26,151	0.01%
2019/08/26	1	43.30	2	43.88	44.00	-1	26,124	0.00%
2019/08/23	2	45.15	0	0.00	44.90	2	26,066	0.01%
2019/08/22	28	45.27	21	45.47	44.85	7	25,859	0.03%
2019/08/21	3	43.52	9	43.81	44.55	-6	25,391	-0.02%
2019/08/20	11	43.80	9	43.54	42.80	2	25,310	0.01%
2019/08/19	11	43.87	10	43.70	43.55	1	25,354	0.00%
2019/08/16	19	43.56	14	44.02	43.45	5	25,543	0.02%
2019/08/15	1	42.65	0	0.00	42.90	1	25,530	0.00%
2019/08/14	5	44.34	6	44.07	43.75	-1	25,824	0.00%
2019/08/13	11	43.33	16	43.39	43.70	-5	25,797	-0.02%
2019/08/12	14	43.23	21	42.88	42.40	-7	25,834	-0.03%
2019/08/08	14	41.46	18	41.61	42.30	-4	25,657	-0.02%
2019/08/07	11	39.76	10	39.75	39.20	1	25,226	0.00%
2019/08/06	4	38.36	4	39.16	39.05	0	25,345	0.00%
2019/08/05	0	0.00	4	39.15	38.90	-4	25,307	-0.02%
2019/08/02	25	39.48	23	39.27	39.10	2	25,515	0.01%
2019/08/01	10	40.08	19	40.45	40.80	-9	25,667	-0.04%
2019/07/31	11	40.28	13	40.36	40.60	-2	25,540	-0.01%
2019/07/30	17	42.11	6	42.47	40.95	11	25,754	0.04%
2019/07/29	13	45.89	11	46.28	45.45	2	25,319	0.01%
2019/07/26	5	45.62	9	45.57	45.30	-4	25,442	-0.02%
2019/07/25	6	46.33	1	47.75	45.70	5	25,583	0.02%
2019/07/24	12	45.36	21	45.82	46.90	-9	25,527	-0.04%
2019/07/23	37	43.24	39	43.96	43.20	-2	24,542	-0.01%
2019/07/22	6	40.93	5	40.98	41.40	1	23,868	0.00%
2019/07/19	1	41.05	0	0.00	40.25	1	23,885	0.00%
2019/07/18	13	40.00	12	39.96	39.85	1	23,960	0.00%
2019/07/17	2	40.60	2	40.63	40.80	0	24,172	0.00%
2019/07/16	0	0.00	2	41.40	41.05	-2	24,273	-0.01%
2019/07/15	1	41.80	22	41.48	41.90	-21	25,003	-0.08%
2019/07/12	0	0.00	3	41.95	41.00	-3	25,090	-0.01%
2019/07/11	26	40.88	26	41.42	41.45	0	25,498	0.00%
2019/07/10	3	40.40	2	40.65	40.80	1	25,661	0.00%
2019/07/09	4	39.89	5	39.79	39.90	-1	26,240	0.00%
2019/07/08	0	0.00	1	39.85	40.20	-1	26,796	0.00%
2019/07/05	6	40.95	11	41.62	40.55	-5	26,878	-0.02%
2019/07/04	30	41.12	24	41.23	41.15	6	26,671	0.02%
2019/07/03	23	41.21	19	41.82	41.00	4	26,902	0.01%
2019/07/02	10	42.60	6	42.73	42.80	4	26,904	0.01%
2019/07/01	8	41.75	30	41.85	42.25	-22	26,499	-0.08%
2019/06/28	0	0.00	1	38.60	38.45	-1	26,440	0.00%
2019/06/27	15	38.84	12	38.62	38.50	3	26,382	0.01%
2019/06/26	0	0.00	7	38.06	38.95	-7	26,184	-0.03%
2019/06/25	5	38.94	5	39.13	38.10	0	25,692	0.00%
2019/06/24	11	38.34	7	38.05	38.90	4	25,466	0.02%
2019/06/21	28	38.42	22	38.71	38.00	6	25,449	0.02%
2019/06/20	13	37.95	7	38.49	39.00	6	25,223	0.02%
2019/06/19	31	37.03	44	37.34	37.90	-13	25,180	-0.05%
2019/06/18	2	35.50	9	36.07	35.35	-7	24,982	-0.03%
2019/06/17	1	35.45	2	35.70	35.60	-1	24,647	0.00%
2019/06/14	2	35.53	0	0.00	35.10	2	24,735	0.01%
2019/06/13	23	35.66	4	35.73	35.95	19	24,689	0.08%
2019/06/12	4	35.46	4	35.73	35.55	0	24,771	0.00%
2019/06/11	33	36.42	29	36.65	36.15	4	24,897	0.02%
2019/06/10	1	34.80	25	35.90	35.90	-24	24,438	-0.10%
2019/06/06	12	32.33	12	32.40	32.80	0	24,129	0.00%
2019/06/05	3	33.20	0	0.00	32.30	3	24,125	0.01%
2019/05/31	5	33.57	6	33.32	33.60	-1	24,420	0.00%
2019/05/30	1	32.70	1	32.45	32.55	0	24,453	0.00%
2019/05/29	30	31.89	34	31.61	32.30	-4	24,765	-0.02%
2019/05/28	13	33.00	9	32.79	32.60	4	25,141	0.02%
2019/05/27	41	31.95	88	32.29	32.50	-47	25,170	-0.19%
2019/05/24	90	33.19	55	33.43	32.20	35	25,386	0.14%
2019/05/23	0	0.00	1	33.15	32.95	-1	25,066	0.00%
2019/05/22	45	34.69	33	34.79	34.25	12	24,779	0.05%
2019/05/21	93	34.78	130	35.30	35.60	-37	24,518	-0.15%	大賣/
2019/05/20	95	35.40	75	35.33	34.35	20	24,024	0.08%
2019/05/17	74	37.03	44	36.71	36.00	30	23,691	0.13%
2019/05/16	4	41.28	0	0.00	39.70	4	23,149	0.02%
2019/05/15	25	42.32	8	42.28	41.95	17	22,880	0.07%
2019/05/14	11	40.62	12	40.93	42.50	-1	22,821	0.00%
2019/05/13	13	40.71	20	41.05	40.10	-7	22,711	-0.03%
2019/05/10	59	40.49	103	40.77	40.80	-44	22,735	-0.19%	大賣/
2019/05/09	83	41.40	32	41.87	40.00	51	22,433	0.23%
2019/05/08	14	43.08	12	43.10	42.65	2	21,888	0.01%
2019/05/07	2	44.65	4	45.10	42.85	-2	21,520	-0.01%
2019/05/06	43	44.12	46	44.13	44.40	-3	20,771	-0.01%
2019/05/03	2	44.40	5	44.32	44.05	-3	20,311	-0.01%
2019/05/02	21	42.32	24	42.32	42.85	-3	19,694	-0.02%
2019/04/30	41	41.30	57	41.92	42.80	-16	19,425	-0.08%
2019/04/29	15	39.25	46	38.98	40.00	-31	18,879	-0.16%
2019/04/26	9	40.54	9	40.56	39.80	0	18,621	0.00%
2019/04/25	0	0.00	10	40.45	41.20	-10	18,384	-0.05%
2019/04/24	5	41.26	4	40.88	40.70	1	18,213	0.01%
2019/04/23	4	40.86	5	40.77	40.30	-1	17,968	-0.01%
2019/04/22	20	41.80	15	41.77	41.75	5	17,814	0.03%
2019/04/19	55	43.20	42	43.45	42.00	13	17,647	0.07%
2019/04/18	14	43.06	5	42.51	42.80	9	16,714	0.05%
2019/04/17	46	43.45	33	43.34	43.25	13	16,338	0.08%
2019/04/16	46	41.07	47	41.24	41.50	-1	15,775	-0.01%
2019/04/15	46	41.78	71	42.10	42.90	-25	15,316	-0.16%
2019/04/12	24	37.93	55	38.97	39.15	-31	14,558	-0.21%
2019/04/11	25	37.00	42	37.05	37.00	-17	13,796	-0.12%
2019/04/10	20	36.27	5	35.82	35.80	15	13,578	0.11%
2019/04/09	108	37.75	46	37.34	36.00	62	13,459	0.46%	大買/
2019/04/08	10	36.20	10	35.95	36.70	0	13,052	0.00%
2019/04/03	43	36.19	48	35.99	35.70	-5	12,792	-0.04%
2019/04/02	26	36.03	48	35.86	35.50	-22	12,819	-0.17%
2019/04/01	9	34.79	9	34.62	34.95	0	12,422	0.00%
2019/03/29	1	34.30	3	34.60	34.20	-2	12,350	-0.02%
2019/03/28	2	34.08	12	33.49	34.55	-10	12,263	-0.08%
2019/03/27	11	35.16	1	34.60	34.65	10	12,117	0.08%
2019/03/26	40	34.59	43	35.04	34.40	-3	12,030	-0.02%
2019/03/25	35	35.32	4	35.46	35.20	31	11,929	0.26%
2019/03/22	10	35.80	37	35.64	35.20	-27	11,773	-0.23%
2019/03/21	96	34.62	87	34.69	36.45	9	11,187	0.08%
2019/03/20	30	33.07	20	33.15	33.15	10	10,221	0.10%
2019/03/19	10	33.50	22	33.05	32.60	-12	10,131	-0.12%
2019/03/18	20	32.23	21	32.40	32.80	-1	9,959	-0.01%
2019/03/15	22	32.42	0	0.00	32.00	22	9,958	0.22%
2019/03/14	8	33.34	13	33.56	33.35	-5	9,769	-0.05%
2019/03/12	11	32.46	11	32.46	32.35	0	9,430	0.00%
2019/03/11	10	32.65	0	0.00	32.75	10	9,247	0.11%
2019/03/08	16	32.36	20	32.21	32.40	-4	9,305	-0.04%
2019/03/07	42	31.90	35	32.33	31.70	7	9,212	0.08%
2019/03/06	15	33.10	15	32.50	32.55	0	9,038	0.00%
2019/03/05	16	33.06	10	32.70	32.50	6	8,940	0.07%
2019/03/04	21	34.49	16	34.45	34.60	5	8,668	0.06%
2019/02/27	2	32.88	2	33.60	33.65	0	8,208	0.00%
2019/02/26	5	32.80	10	32.74	32.65	-5	7,623	-0.07%
2019/02/25	0	0.00	11	31.41	32.60	-11	7,160	-0.15%
2019/02/22	0	0.00	10	29.85	29.65	-10	6,641	-0.15%
2019/02/20	0	0.00	2	30.15	29.85	-2	6,526	-0.03%
2019/02/19	10	29.95	4	30.01	30.10	6	6,514	0.09%
2019/02/18	1	29.90	7	29.94	30.35	-6	6,402	-0.09%
2019/02/15	42	28.65	37	28.96	28.95	5	6,161	0.08%
2019/02/14	4	28.84	3	28.70	28.70	1	6,005	0.02%
2019/02/13	1	29.00	1	28.95	29.10	0	5,835	0.00%
2019/02/12	17	27.32	7	27.16	27.70	10	5,516	0.18%
2019/02/11	10	25.50	1	26.20	26.95	9	5,120	0.18%
2019/01/30	0	0.00	1	25.40	25.05	-1	4,825	-0.02%
2019/01/28	1	24.70	0	0.00	24.80	1	4,675	0.02%
2019/01/24	1	25.30	0	0.00	25.40	1	4,551	0.02%
2019/01/22	25	26.08	25	25.70	25.20	0	4,570	0.00%
2019/01/21	0	0.00	1	26.00	26.10	-1	4,428	-0.02%
2019/01/17	1	25.40	0	0.00	25.50	1	4,385	0.02%
2019/01/14	14	26.50	14	26.76	26.20	0	4,274	0.00%
2019/01/10	0	0.00	1	25.45	25.75	-1	3,931	-0.03%
2019/01/08	0	0.00	1	25.80	25.75	-1	3,825	-0.03%
2019/01/07	0	0.00	1	24.70	25.10	-1	3,713	-0.03%
2019/01/04	1	24.00	0	0.00	24.20	1	3,713	0.03%
2019/01/03	1	24.90	5	25.10	24.95	-4	3,699	-0.11%
2019/01/02	5	25.60	1	25.65	25.65	4	3,744	0.11%
2018/12/27	0	0.00	2	25.20	24.75	-2	3,635	-0.06%
2018/12/26	1	24.70	0	0.00	24.65	1	3,569	0.03%
2018/12/25	23	26.22	24	25.57	25.50	-1	3,481	-0.03%
2018/12/24	22	25.96	24	26.06	26.30	-2	3,306	-0.06%
2018/12/22	1	24.80	0	0.00	25.15	1	3,061	0.03%
2018/12/20	0	0.00	2	24.05	23.45	-2	3,039	-0.07%
2018/12/17	0	0.00	6	25.11	24.75	-6	2,934	-0.20%
2018/12/14	0	0.00	1	25.15	25.10	-1	2,794	-0.04%
2018/12/13	7	24.48	0	0.00	24.20	7	2,719	0.26%
2018/12/03	0	0.00	5	25.00	24.90	-5	2,341	-0.21%
2018/11/29	0	0.00	5	22.85	22.65	-5	2,087	-0.24%
2018/11/22	0	0.00	3	21.90	21.60	-3	2,481	-0.12%
2018/11/19	15	22.55	1	22.60	22.80	14	2,428	0.58%
2018/11/16	4	21.81	0	0.00	21.90	4	2,370	0.17%
2018/10/18	0	0.00	1	21.95	22.10	-1	2,710	-0.04%
2018/10/17	0	0.00	4	22.80	22.35	-4	2,703	-0.15%
2018/10/15	5	22.50	0	0.00	22.00	5	2,695	0.19%
2018/10/12	2	22.25	0	0.00	22.45	2	2,691	0.07%
2018/10/11	0	0.00	7	22.95	22.95	-7	2,724	-0.26%
2018/10/09	1	26.10	0	0.00	25.45	1	2,708	0.04%
2018/09/20	3	27.75	0	0.00	27.75	3	2,410	0.12%
2018/09/17	0	0.00	1	28.25	28.25	-1	2,443	-0.04%
2018/09/13	0	0.00	1	27.90	28.20	-1	2,454	-0.04%
2018/09/03	1	29.30	1	29.35	28.60	0	2,875	0.00%
2018/08/31	1	28.70	0	0.00	29.25	1	2,797	0.04%
2018/08/30	0	0.00	1	28.50	28.60	-1	2,678	-0.04%
2018/08/29	3	28.30	0	0.00	28.40	3	2,701	0.11%
2018/08/10	0	0.00	1	29.00	29.15	-1	3,206	-0.03%
2018/08/07	0	0.00	5	28.80	28.75	-5	3,101	-0.16%
2018/08/06	0	0.00	1	28.95	28.95	-1	3,107	-0.03%
2018/08/03	0	0.00	1	28.45	28.70	-1	3,124	-0.03%
2018/08/02	2	28.80	2	28.60	28.55	0	3,210	0.00%
2018/08/01	7	29.49	0	0.00	29.30	7	3,200	0.22%
2018/07/31	1	28.50	0	0.00	28.90	1	3,125	0.03%
2018/07/27	3	29.17	0	0.00	29.00	3	3,150	0.10%
2018/07/23	0	0.00	2	27.30	27.30	-2	3,052	-0.07%
2018/07/06	0	0.00	20	27.00	27.00	-20	2,981	-0.67%
2018/06/26	0	0.00	4	29.00	29.00	-4	3,000	-0.13%
2018/06/25	0	0.00	5	29.90	29.50	-5	2,989	-0.17%
2018/06/21	0	0.00	1	29.75	30.35	-1	2,983	-0.03%
2018/06/20	2	30.75	2	30.80	29.60	0	2,984	0.00%
2018/06/15	0	0.00	5	30.65	30.65	-5	2,881	-0.17%
2018/06/13	0	0.00	15	30.77	30.50	-15	2,885	-0.52%
2018/06/12	10	31.66	0	0.00	31.35	10	2,876	0.35%
2018/06/11	0	0.00	1	31.20	31.20	-1	2,812	-0.04%
2018/06/08	12	31.83	0	0.00	31.65	12	2,811	0.43%
2018/06/05	1	31.05	0	0.00	31.20	1	2,628	0.04%
2018/06/04	12	32.18	0	0.00	31.65	12	2,549	0.47%
2018/05/28	0	0.00	1	29.30	29.25	-1	2,168	-0.05%
2018/05/25	1	29.25	0	0.00	29.50	1	2,242	0.04%
2018/05/23	0	0.00	2	28.85	28.85	-2	2,352	-0.09%
2018/05/22	0	0.00	3	29.22	29.25	-3	2,352	-0.13%
2018/05/21	2	28.78	2	28.98	29.15	0	2,324	0.00%
2018/05/18	1	28.35	0	0.00	28.30	1	2,300	0.04%
2018/05/10	2	28.68	0	0.00	28.50	2	2,502	0.08%
2018/04/30	1	27.00	0	0.00	27.05	1	2,888	0.03%
2018/04/24	0	0.00	20	26.40	26.25	-20	2,944	-0.68%
2018/03/26	0	0.00	1	29.20	29.10	-1	4,586	-0.02%
2018/03/19	1	30.35	0	0.00	30.35	1	5,214	0.02%
2018/03/12	0	0.00	2	29.83	29.80	-2	5,707	-0.04%
2018/03/09	0	0.00	3	30.00	29.80	-3	5,995	-0.05%
2018/03/06	1	30.10	0	0.00	29.90	1	7,139	0.01%
2018/03/01	0	0.00	5	29.65	30.05	-5	9,335	-0.05%
2018/02/27	16	29.89	10	29.78	29.55	6	9,780	0.06%
2018/02/23	1	28.70	0	0.00	29.70	1	11,142	0.01%
2018/02/07	0	0.00	1	27.90	27.65	-1	11,184	-0.01%
2018/02/01	1	30.95	0	0.00	30.55	1	11,193	0.01%
2018/01/30	1	30.25	2	30.25	30.20	-1	11,213	-0.01%
2018/01/15	1	30.85	0	0.00	31.00	1	11,592	0.01%
2018/01/12	0	0.00	1	30.80	30.65	-1	11,600	-0.01%
2018/01/11	6	29.86	0	0.00	29.90	6	11,760	0.05%
2018/01/08	0	0.00	1	31.45	31.00	-1	11,802	-0.01%
2018/01/05	1	32.40	1	32.65	32.30	0	11,729	0.00%
2018/01/04	0	0.00	5	32.20	32.20	-5	11,692	-0.04%
2018/01/03	6	33.56	1	34.15	32.55	5	11,661	0.04%
2018/01/02	2	32.80	1	33.00	33.50	1	11,490	0.01%