奇鋐 (3017)-康和-南崁券商分點個股進出

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-南崁券商分點個股進出

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-南崁券商分點個股進出
康和-南崁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	1.1	647.09	3	653.67	654.00	-1.9	17,183	-0.01%
2024/04/29	3	630.67	0	0.00	626.00	3	17,187	0.02%
2024/04/26	29	656.41	29	655.00	642.00	0	17,374	0.00%
2024/04/25	10	636.31	11	641.55	620.00	-1	17,079	-0.01%
2024/04/24	0	0.00	1	634.00	634.00	-1	16,953	-0.01%
2024/04/23	1	583.00	1	595.00	577.00	0	17,056	0.00%
2024/04/22	3	599.67	3	572.67	567.00	0	16,992	0.00%
2024/04/19	11	648.27	5	634.40	630.00	6	16,950	0.04%
2024/04/18	3.1	638.68	5	668.00	680.00	-1.9	16,936	-0.01%
2024/04/17	5	622.00	7	628.29	638.00	-2	16,835	-0.01%
2024/04/16	6	603.33	7.2	612.53	606.00	-1.2	16,828	-0.01%
2024/04/15	4	623.75	3	627.00	616.00	1	16,832	0.01%
2024/04/12	2	609.50	4	617.49	628.00	-2	16,897	-0.01%
2024/04/11	3	568.67	4	580.00	584.00	-1	16,653	-0.01%
2024/04/10	2	579.98	3	566.00	555.00	-1	16,608	-0.01%
2024/04/09	8	567.63	8.5	577.65	577.00	-0.5	16,586	0.00%
2024/04/08	2	584.50	2	569.00	570.00	0	16,528	0.00%
2024/04/03	9.1	543.35	17	549.88	546.00	-7.9	16,589	-0.05%
2024/04/02	51	552.27	40	533.30	533.00	11	16,497	0.07%
2024/04/01	1	563.96	2	556.99	554.00	-1	16,476	-0.01%
2024/03/29	5	547.99	5.2	549.06	546.00	-0.2	16,382	0.00%
2024/03/28	4.2	532.36	5.7	529.35	542.00	-1.5	16,272	-0.01%
2024/03/27	3.5	534.14	3	534.67	534.00	0.5	16,176	0.00%
2024/03/26	6.4	553.99	3	559.67	541.00	3.4	16,093	0.02%
2024/03/25	4.1	591.60	3	585.33	583.00	1.1	15,929	0.01%
2024/03/22	8	589.00	5	588.80	589.00	3	15,868	0.02%
2024/03/21	5.1	589.14	16	585.25	585.00	-10.9	15,767	-0.07%
2024/03/20	11.2	575.91	10	578.80	567.00	1.2	15,677	0.01%
2024/03/19	14	608.14	28.1	569.60	569.00	-14	15,465	-0.09%
2024/03/18	36	623.22	10	619.50	623.00	26	15,226	0.17%
2024/03/15	27	548.47	33	568.91	599.00	-6	15,013	-0.04%
2024/03/14	6	561.81	0	0.00	556.00	6	14,674	0.04%
2024/03/13	16.1	645.63	15	624.93	617.00	1.1	14,414	0.01%
2024/03/12	7	611.14	8	633.88	643.00	-1	13,964	-0.01%
2024/03/11	16	594.44	17	595.06	585.00	-1	13,651	-0.01%
2024/03/08	2	594.00	2	608.00	574.00	0	13,426	0.00%
2024/03/07	1	600.00	1	599.07	599.00	0	13,269	0.00%
2024/03/06	10	627.40	10	625.60	630.00	0	12,946	0.00%
2024/03/05	20	554.25	22	562.32	585.00	-2	12,713	-0.02%
2024/03/04	6	555.00	7	559.14	554.00	-1	12,560	-0.01%
2024/03/01	12	535.67	11	538.55	539.00	1	12,472	0.01%
2024/02/29	2	505.00	2	509.50	532.00	0	12,399	0.00%
2024/02/27	6	512.17	7	509.71	508.00	-1	12,167	-0.01%
2024/02/26	8	499.13	8	496.44	500.00	0	12,143	0.00%
2024/02/23	12	510.92	10	499.00	498.50	2	12,107	0.02%
2024/02/22	7	514.86	7	518.57	520.00	0	12,045	0.00%
2024/02/21	10	490.25	10	493.50	495.00	0	12,019	0.00%
2024/02/20	11	486.68	11.1	481.33	483.00	-0.1	11,975	0.00%
2024/02/19	4	504.49	4	498.68	486.00	0	11,954	0.00%
2024/02/16	13	505.00	13	508.63	510.00	0	12,023	0.00%
2024/02/15	0	0.00	1	534.00	534.00	-1	12,017	-0.01%
2024/02/05	11.1	485.16	10	486.00	485.50	1.1	11,947	0.01%
2024/02/02	3	480.67	3	478.00	478.00	0	11,799	0.00%
2024/02/01	268	456.61	268	446.39	457.50	0	11,601	0.00%	大買/大賣/
2024/01/31	15	421.63	14	424.46	425.50	1	11,272	0.01%
2024/01/30	8.1	407.79	10	418.75	429.50	-1.9	11,110	-0.02%
2024/01/29	3	390.50	3	390.50	390.50	0	10,854	0.00%
2024/01/26	1	383.50	0	0.00	386.00	1	10,868	0.01%
2024/01/25	0	0.00	3	389.83	389.50	-3	10,898	-0.03%
2024/01/24	5	386.30	4	387.12	387.50	1	10,774	0.01%
2024/01/23	6	384.67	6	385.42	386.50	0	10,805	0.00%
2024/01/22	16	361.13	17	379.12	380.50	-1	10,603	-0.01%
2024/01/19	3	342.00	3	346.00	346.00	0	10,366	0.00%
2024/01/18	6.7	345.97	13	339.08	334.50	-6.3	10,347	-0.06%
2024/01/17	8	345.75	10	346.60	343.50	-2	10,285	-0.02%
2024/01/16	3	340.50	5	342.80	343.00	-2	10,244	-0.02%
2024/01/15	9.3	342.90	4	334.00	334.00	5.3	10,224	0.05%
2024/01/12	10	353.45	3	350.00	350.00	7	10,164	0.07%
2024/01/11	1	328.00	8	339.75	346.50	-7	9,909	-0.07%
2024/01/10	10	325.35	20	325.50	329.00	-10	9,844	-0.10%
2024/01/09	3	310.50	3	314.00	315.00	0	9,708	0.00%
2024/01/08	14	318.93	0	0.00	301.50	14	9,633	0.15%
2024/01/05	2	322.50	2	323.50	323.50	0	9,475	0.00%
2024/01/03	4	331.25	4	329.00	329.00	0	9,628	0.00%
2024/01/02	0	0.00	1	329.50	329.50	-1	9,615	-0.01%
2023/12/29	5	324.70	7	334.86	336.50	-2	9,631	-0.02%
2023/12/28	5	320.00	5	319.00	318.00	0	9,477	0.00%
2023/12/27	2	327.25	2	324.50	324.50	0	9,478	0.00%
2023/12/26	4	309.50	5	311.00	311.00	-1	9,542	-0.01%
2023/12/25	5	310.00	6	309.58	309.50	-1	9,822	-0.01%
2023/12/22	2	306.50	4	307.00	307.00	-2	9,954	-0.02%
2023/12/21	0	297.00	0	297.00	301.50	0	10,189	0.00%
2023/12/19	0	297.50	0	0.00	302.50	0	10,483	0.00%
2023/12/18	0	0.00	0	300.00	299.50	0	10,603	0.00%
2023/12/15	0	299.50	0	0.00	298.00	0	10,803	0.00%
2023/12/14	5	307.00	5	306.10	306.00	0	10,986	0.00%
2023/12/13	5	304.70	4	300.50	300.50	1	11,067	0.01%
2023/12/11	9	309.17	9	308.00	308.00	0	11,153	0.00%
2023/12/08	0	0.00	3	304.50	304.50	-3	11,191	-0.03%
2023/12/07	2	305.50	2	298.74	301.50	0	11,204	0.00%
2023/12/06	4	296.13	4	296.50	296.50	0	11,269	0.00%
2023/12/05	0	281.50	0	0.00	286.00	0	11,267	0.00%
2023/12/04	4	304.11	0	290.83	290.50	4	11,225	0.04%
2023/11/29	3	306.17	3	301.00	301.00	0	11,179	0.00%
2023/11/28	0	300.50	0	0.00	300.50	0	11,199	0.00%
2023/11/27	0	305.17	0	0.00	298.00	0	11,295	0.00%
2023/11/24	1	324.00	0	0.00	322.50	1	11,225	0.01%
2023/11/21	4	335.50	1	330.00	327.00	3	11,394	0.03%
2023/11/20	10	325.35	16	328.50	329.50	-6	11,601	-0.05%
2023/11/16	3	316.50	0	313.00	316.00	3	11,591	0.03%
2023/11/13	3	320.00	0	0.00	318.50	3	11,586	0.03%
2023/11/09	1	317.00	3	318.50	316.50	-2	11,745	-0.02%
2023/11/08	1	318.00	1	314.00	313.00	0	11,836	0.00%
2023/11/06	0	0.00	0	312.00	315.00	0	12,182	0.00%
2023/10/31	0	288.40	0	284.50	283.50	0	13,293	0.00%
2023/10/30	0	301.00	0	301.50	298.50	0	13,521	0.00%
2023/10/26	1	306.50	1	305.00	301.50	0	13,925	0.00%
2023/10/24	6	309.00	8	317.25	318.00	-2	14,224	-0.01%
2023/10/23	1	309.00	2	301.25	297.00	-1	14,195	-0.01%
2023/10/20	9	308.94	7	309.50	308.50	2	14,432	0.01%
2023/10/18	3	295.00	0	312.50	294.00	3	14,918	0.02%
2023/10/17	3	331.83	3	319.50	319.50	0	15,011	0.00%
2023/10/12	4	347.75	3	343.50	342.00	1	15,286	0.01%
2023/10/11	4	359.13	4	337.00	336.50	0	15,413	0.00%
2023/10/06	3	348.67	3	348.83	348.50	0	15,690	0.00%
2023/10/05	0	0.00	2	350.00	344.00	-2	15,923	-0.01%
2023/10/04	3	339.00	3	344.50	345.00	0	15,976	0.00%
2023/10/02	0	0.00	0	349.50	342.50	0	16,091	0.00%
2023/09/28	3	332.33	7	330.79	341.00	-4	16,017	-0.02%
2023/09/27	4	316.38	0	318.00	321.00	4	15,898	0.03%
2023/09/26	3	311.50	3	315.50	313.50	0	15,995	0.00%
2023/09/25	1	297.00	2	299.75	297.00	-1	16,091	-0.01%
2023/09/22	1	295.00	1	297.50	297.50	0	16,369	0.00%
2023/09/21	0	281.00	0	281.00	280.00	0	16,169	0.00%
2023/09/20	4	288.25	4	281.00	281.00	0	16,119	0.00%
2023/09/19	2	280.50	2	279.00	278.00	0	16,033	0.00%
2023/09/18	0	302.06	1	308.00	293.50	-1	15,942	-0.01%
2023/09/15	1	319.00	0	0.00	320.00	1	15,953	0.01%
2023/09/14	5	311.90	5	317.40	318.00	0	16,122	0.00%
2023/09/13	0	0.00	1	301.00	304.00	-1	16,333	-0.01%
2023/09/12	0	309.50	0	0.00	306.00	0	16,622	0.00%
2023/09/08	1	349.00	1	337.04	337.00	0	16,934	0.00%
2023/09/06	5	339.60	5	342.70	343.50	0	17,207	0.00%
2023/09/04	0	328.50	0	0.00	328.50	0	17,401	0.00%
2023/08/31	0.5	328.50	0	0.00	334.50	0.5	17,651	0.00%
2023/08/29	3	337.67	1	341.50	335.00	2	17,933	0.01%
2023/08/28	1.5	344.33	0	0.00	338.50	1.5	18,015	0.01%
2023/08/24	3	378.67	3	385.50	387.00	0	17,950	0.00%
2023/08/23	5	360.00	5	357.60	356.00	0	17,909	0.00%
2023/08/22	1	361.00	3.5	362.86	350.50	-2.5	18,218	-0.01%
2023/08/21	2	346.75	2	348.75	353.50	0	18,518	0.00%
2023/08/18	1	368.00	2	352.00	352.00	-1	18,472	-0.01%
2023/08/17	4	352.38	4	358.00	363.00	0	18,342	0.00%
2023/08/16	2	344.00	3	345.33	350.00	-1	18,270	-0.01%
2023/08/15	2	340.75	2	341.50	343.50	0	18,323	0.00%
2023/08/14	1	316.51	1	319.00	319.00	0	18,425	0.00%
2023/08/11	1	314.50	4	316.75	321.00	-3	18,409	-0.02%
2023/08/10	5.3	317.56	0	0.00	314.50	5.3	18,368	0.03%
2023/08/09	9	363.78	9	361.83	349.00	0	18,241	0.00%
2023/08/08	13	355.92	14	358.50	358.00	-1	17,976	-0.01%
2023/08/07	12.2	349.91	11	350.09	349.50	1.2	17,883	0.01%
2023/08/04	0	0.00	2	340.25	338.00	-2	17,657	-0.01%
2023/08/02	6	315.50	1	312.50	315.50	5	17,537	0.03%
2023/08/01	3	322.00	3.2	323.41	328.00	-0.2	17,424	0.00%
2023/07/31	5	358.60	6	333.25	322.00	-1	17,773	-0.01%
2023/07/28	1.2	347.42	2	339.01	352.00	-0.8	17,986	0.00%
2023/07/27	15	356.80	14	349.43	340.00	1	17,903	0.01%
2023/07/26	6	344.00	6	347.00	343.50	0	17,910	0.00%
2023/07/25	4	353.13	4	356.25	340.50	0	17,963	0.00%
2023/07/24	23	350.59	23	348.63	344.00	0	17,926	0.00%
2023/07/21	2	331.25	3	331.33	339.00	-1	17,679	-0.01%
2023/07/20	4	308.63	5	309.10	308.50	-1	17,321	-0.01%
2023/07/19	1.1	293.18	0	0.00	291.50	1.1	17,096	0.01%
2023/07/18	2.2	287.66	5	288.30	293.00	-2.8	17,121	-0.02%
2023/07/17	3	284.83	0	0.00	285.00	3	17,009	0.02%
2023/07/14	4	298.25	4	293.63	293.50	0	16,859	0.00%
2023/07/13	7	300.07	7	296.71	288.00	0	16,774	0.00%
2023/07/12	9	290.78	8	287.88	287.50	1	16,420	0.01%
2023/07/11	1	282.00	2	282.50	283.50	-1	16,252	-0.01%
2023/07/10	0	0.00	1	279.00	273.00	-1	16,127	-0.01%
2023/07/07	5	277.80	3	270.00	270.00	2	16,187	0.01%
2023/07/06	0	0.00	1	276.00	273.50	-1	16,032	-0.01%
2023/07/04	1	295.00	1	285.50	292.00	0	15,805	0.00%
2023/07/03	3	289.00	3	292.33	293.00	0	15,627	0.00%
2023/06/30	1	255.50	1	258.00	271.00	0	15,257	0.00%
2023/06/28	1	242.00	1	245.00	241.50	0	15,263	0.00%
2023/06/26	2	248.25	0	0.00	250.00	2	15,806	0.01%
2023/06/21	1.1	252.45	1	251.50	249.50	0.1	15,760	0.00%
2023/06/20	2	251.75	3	252.00	252.00	-1	16,021	-0.01%
2023/06/19	2	248.50	2	248.50	254.50	0	16,419	0.00%
2023/06/16	7	245.00	8	244.56	247.00	-1	16,302	-0.01%
2023/06/15	5	234.60	5	234.30	237.00	0	16,089	0.00%
2023/06/14	4	223.13	4	223.00	224.00	0	15,750	0.00%
2023/06/13	2	218.25	4	217.00	219.50	-2	15,654	-0.01%
2023/06/12	3	205.50	1	207.50	205.50	2	15,370	0.01%
2023/06/09	0	0.00	1	204.00	209.50	-1	15,293	-0.01%
2023/06/08	2	201.50	1	203.50	200.50	1	15,073	0.01%
2023/06/07	0.1	207.50	1	206.00	208.00	-0.9	14,973	-0.01%
2023/06/06	1	202.50	1	204.00	203.50	0	14,812	0.00%
2023/06/05	2	193.75	2.6	196.50	200.00	-0.6	14,614	0.00%
2023/06/02	3	202.67	1	205.50	202.00	2	14,364	0.01%
2023/05/31	0	0.00	0	201.00	197.50	0	13,851	0.00%
2023/05/30	0.2	201.50	0	0.00	201.50	0.2	13,707	0.00%
2023/05/26	0.3	208.00	0	0.00	208.00	0.3	13,795	0.00%
2023/05/24	0	0.00	1	184.50	187.00	-1	12,993	-0.01%
2023/05/22	1	182.00	0	0.00	182.50	1	12,861	0.01%
2023/05/19	2	182.00	2	185.75	184.00	0	12,758	0.00%
2023/05/12	1	173.00	1	174.00	177.50	0	11,896	0.00%
2023/05/11	1	177.50	1	179.50	174.50	0	11,760	0.00%
2023/05/09	2	182.50	3	182.67	183.00	-1	11,432	-0.01%
2023/05/08	2	182.50	2	183.25	181.50	0	11,312	0.00%
2023/05/05	4	180.63	4	180.38	181.00	0	11,073	0.00%
2023/05/04	5	173.00	6	174.50	175.50	-1	10,617	-0.01%
2023/05/02	0	0.00	2	162.25	166.00	-2	10,026	-0.02%
2023/04/28	2	154.25	4	155.50	157.50	-2	9,717	-0.02%
2023/04/27	7	151.93	7	153.07	153.50	0	9,459	0.00%
2023/04/24	1	145.50	1	145.50	144.00	0	8,916	0.00%
2023/04/21	2	148.50	10	141.50	143.00	-8	8,814	-0.09%
2023/04/20	15	146.50	5	146.50	147.50	10	8,651	0.12%
2023/04/19	0	0.00	3	152.00	151.00	-3	8,530	-0.04%
2023/04/18	2	150.75	21	149.64	152.50	-19	8,516	-0.22%
2023/04/14	0	0.00	1	155.00	153.00	-1	8,208	-0.01%
2023/04/12	3	153.33	1	155.00	154.50	2	7,957	0.03%
2023/04/11	0	0.00	1	151.50	149.50	-1	7,732	-0.01%
2023/04/10	1	148.00	2	146.75	148.50	-1	7,604	-0.01%
2023/04/07	1	146.00	1	143.00	144.50	0	7,470	0.00%
2023/04/06	0	0.00	2	143.25	142.00	-2	7,388	-0.03%
2023/03/31	0	0.00	0.7	140.00	141.00	-0.7	7,282	-0.01%
2023/03/30	2	142.00	1	144.50	142.00	1	7,269	0.01%
2023/03/29	2	143.75	1	146.00	142.50	1	7,205	0.01%
2023/03/28	3	141.67	1	146.00	142.00	2	6,912	0.03%
2023/03/27	10	147.05	10	148.35	148.50	0	6,662	0.00%
2023/03/24	0	0.00	3	141.50	142.50	-3	6,298	-0.05%
2023/03/23	4	138.63	2	139.25	138.50	2	6,175	0.03%
2023/03/22	9	130.56	21	131.14	136.50	-12	5,757	-0.21%
2023/03/21	3	126.50	3	124.67	126.50	0	5,149	0.00%
2023/03/20	1	119.50	6	120.33	119.00	-5	4,971	-0.10%
2023/03/16	10	115.50	0	0.00	115.00	10	4,838	0.21%
2023/03/15	1	114.50	1	115.50	114.50	0	5,047	0.00%
2023/03/14	1	111.00	0	0.00	109.50	1	5,272	0.02%
2023/03/13	3	112.50	0	0.00	112.50	3	5,747	0.05%
2023/03/10	3	115.33	0	0.00	113.50	3	5,772	0.05%
2023/03/08	0	0.00	0	117.50	119.00	0	5,795	0.00%
2023/03/03	2	118.50	0	0.00	118.50	2	5,809	0.03%
2023/03/02	5	119.00	0	0.00	119.00	5	5,902	0.08%
2023/03/01	2	117.50	0	0.00	119.00	2	6,022	0.03%
2023/02/24	5	120.80	2	121.00	120.50	3	6,042	0.05%
2023/02/22	0	0.00	0	113.50	115.00	0	5,678	0.00%
2023/02/20	0	0.00	35	115.00	114.50	-35	5,686	-0.62%
2023/02/17	0	115.00	0	0.00	114.50	0	5,774	0.00%
2023/02/14	0	116.00	0	0.00	115.50	0	5,955	0.00%
2023/02/13	5	116.50	0	0.00	117.50	5	5,961	0.08%
2023/02/10	1	115.00	0	0.00	115.50	1	5,934	0.02%
2023/02/09	0	0.00	1	117.00	116.00	-1	5,894	-0.02%
2023/02/06	0	0.00	0	108.50	111.50	0	5,778	0.00%
2023/02/03	0	0.00	0	112.50	112.00	0	5,698	0.00%
2023/02/02	0	0.00	0	108.50	112.00	0	5,683	0.00%
2023/02/01	0	105.48	0	0.00	107.50	0	5,661	0.00%
2022/12/21	6	111.00	5	109.00	109.00	1	7,492	0.01%
2022/12/19	9	111.00	0	0.00	112.00	9	7,423	0.12%
2022/12/07	5	115.20	0	0.00	112.50	5	7,291	0.07%
2022/12/06	6	124.50	8	125.13	124.00	-2	7,067	-0.03%
2022/12/05	20	125.98	19	125.05	127.00	1	6,830	0.01%
2022/11/29	1	111.00	6	111.67	112.00	-5	6,350	-0.08%
2022/11/28	0	0.00	3	112.00	111.50	-3	6,341	-0.05%
2022/11/24	0	0.00	1	110.00	111.00	-1	6,331	-0.02%
2022/11/23	1	110.00	1	109.00	110.00	0	6,288	0.00%
2022/11/22	6	106.58	0	0.00	106.00	6	6,203	0.10%
2022/11/14	52	104.48	57	104.45	104.50	-5	6,180	-0.08%
2022/11/11	5	110.00	0	0.00	110.00	5	6,032	0.08%
2022/11/09	5	110.50	5	108.00	108.00	0	6,009	0.00%
2022/11/07	8	105.00	9	107.94	107.50	-1	6,090	-0.02%
2022/11/03	0	0.00	11	105.50	106.50	-11	6,505	-0.17%
2022/11/02	0	0.00	4	104.00	104.00	-4	6,677	-0.06%
2022/10/31	5	103.00	0	0.00	102.00	5	7,005	0.07%
2022/10/27	6	99.90	0	0.00	99.90	6	7,025	0.09%
2022/10/26	0	0.00	1	94.40	93.60	-1	6,961	-0.01%
2022/10/24	1	98.20	1	97.10	96.30	0	7,034	0.00%
2022/10/21	0	96.30	1	96.70	95.40	-1	7,232	-0.01%
2022/10/20	1	98.20	0	0.00	98.80	1	7,298	0.01%
2022/10/19	1	102.50	1	104.00	100.50	0	7,443	0.00%
2022/10/18	1	102.50	1	100.50	101.50	0	7,728	0.00%
2022/10/17	0	0.00	1	102.00	101.50	-1	7,676	-0.01%
2022/10/14	3	106.67	0	0.00	105.00	3	7,668	0.04%
2022/10/13	4	102.50	2	107.50	103.50	2	7,679	0.03%
2022/10/12	2	105.50	0	0.00	107.00	2	7,677	0.03%
2022/10/11	0	0.00	9	104.00	104.00	-9	7,667	-0.12%
2022/10/07	1	112.00	1	112.50	110.50	0	7,651	0.00%
2022/10/06	41	115.41	32	115.03	116.00	9	7,630	0.12%
2022/10/05	12	119.00	18	120.50	119.50	-6	7,570	-0.08%
2022/10/04	0	0.00	1	110.50	114.00	-1	7,428	-0.01%
2022/10/03	5	107.30	4	107.00	108.00	1	7,618	0.01%
2022/09/30	2	110.50	3	109.50	111.50	-1	7,715	-0.01%
2022/09/29	1	109.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	5	109.90	0	0.00	109.00	5	7,978	0.06%
2022/09/26	5	111.00	0	0.00	111.00	5	8,022	0.06%
2022/09/22	2	116.00	1	114.50	115.00	1	8,172	0.01%
2022/09/21	5	116.00	0	0.00	116.00	5	8,174	0.06%
2022/09/20	4	116.25	4	116.25	117.00	0	8,159	0.00%
2022/09/16	0	0.00	2	113.75	113.50	-2	8,157	-0.02%
2022/09/15	1	113.00	0	0.00	113.50	1	8,205	0.01%
2022/09/13	0	0.00	2	113.50	113.00	-2	8,435	-0.02%
2022/09/08	17	107.29	2	108.25	107.50	15	8,486	0.18%
2022/09/07	1	105.50	1	105.50	105.50	0	8,494	0.00%
2022/09/06	1	104.50	1	103.50	102.00	0	8,492	0.00%
2022/09/01	1	105.00	0	0.00	105.50	1	8,692	0.01%
2022/08/31	2	108.00	1	108.50	108.50	1	8,743	0.01%
2022/08/30	1	107.50	1	108.00	107.50	0	8,780	0.00%
2022/08/29	1	107.50	0	0.00	108.00	1	8,954	0.01%
2022/08/26	0	0.00	2	114.00	113.00	-2	8,986	-0.02%
2022/08/25	1	112.00	0	0.00	112.00	1	8,989	0.01%
2022/08/23	0	0.00	1	117.50	117.50	-1	9,067	-0.01%
2022/08/22	0	0.00	2	117.00	117.00	-2	9,174	-0.02%
2022/08/19	6	116.92	1	116.50	117.00	5	9,415	0.05%
2022/08/17	1	119.00	2	119.00	119.00	-1	10,238	-0.01%
2022/08/16	0	0.00	1	121.00	119.00	-1	10,639	-0.01%
2022/08/15	14	119.07	14	119.68	119.50	0	10,651	0.00%
2022/08/12	0	0.00	1	116.50	117.50	-1	10,695	-0.01%
2022/08/11	1	113.50	1	113.00	114.50	0	10,707	0.00%
2022/08/10	5	115.30	3	113.67	112.50	2	10,693	0.02%
2022/08/08	10	115.00	10	117.50	118.00	0	10,169	0.00%
2022/08/01	0	0.00	1	118.00	115.50	-1	9,904	-0.01%
2022/07/29	0	0.00	1	117.00	118.00	-1	9,828	-0.01%
2022/07/28	0	0.00	33	116.95	117.00	-33	9,825	-0.34%
2022/07/27	0	115.00	1	116.00	116.00	-1	9,627	-0.01%
2022/07/26	3	113.83	1	112.00	114.00	2	9,545	0.02%
2022/07/25	0	0.00	21	111.81	112.50	-21	9,366	-0.22%
2022/07/22	2	105.25	2	105.25	104.50	0	9,081	0.00%
2022/07/20	21	105.55	0	0.00	105.00	21	9,118	0.23%
2022/07/18	1	101.50	3	102.84	104.00	-2	9,222	-0.02%
2022/07/15	5	100.00	5	101.00	101.00	0	9,329	0.00%
2022/07/14	1	101.00	2	100.25	101.00	-1	9,371	-0.01%
2022/07/13	32	98.08	32	97.31	96.80	0	9,530	0.00%
2022/07/12	0	95.40	0	0.00	96.00	0	9,385	0.00%
2022/07/08	0	0.00	1	94.60	96.10	-1	9,174	-0.01%
2022/07/07	1	87.40	1	83.10	87.40	0	9,072	0.00%
2022/07/05	1	87.00	2	85.45	87.20	-1	9,052	-0.01%
2022/07/04	1	85.30	1	85.50	85.30	0	9,143	0.00%
2022/06/27	0	0.00	1	98.40	99.90	-1	10,427	-0.01%
2022/06/23	4	93.88	23	93.95	93.90	-19	10,989	-0.17%
2022/06/22	2	94.85	10	93.18	92.60	-8	11,371	-0.07%
2022/06/21	13	98.04	5	97.00	98.10	8	11,436	0.07%
2022/06/20	3	100.07	1	101.00	98.00	2	11,817	0.02%
2022/06/17	12	103.50	2	105.50	103.00	10	12,397	0.08%
2022/06/16	0	0.00	7	108.86	103.50	-7	12,956	-0.05%
2022/06/14	26	107.62	0	0.00	108.00	26	13,563	0.19%
2022/06/13	0	0.00	2	102.50	106.00	-2	13,810	-0.01%
2022/06/10	2	104.50	1	105.00	105.00	1	14,157	0.01%
2022/06/09	2	104.75	0	0.00	105.00	2	14,408	0.01%
2022/06/08	2	107.25	1	108.00	107.50	1	14,810	0.01%
2022/06/07	10	107.65	17	106.26	108.00	-7	15,523	-0.05%
2022/06/02	3	113.33	3	113.83	112.00	0	16,055	0.00%
2022/06/01	1	112.00	3	113.00	112.50	-2	16,225	-0.01%
2022/05/31	2	112.75	1	112.00	113.00	1	16,439	0.01%
2022/05/30	15	114.00	0	0.00	114.50	15	16,554	0.09%
2022/05/27	2	116.75	3	114.83	113.50	-1	16,680	-0.01%
2022/05/26	3	119.67	8	118.38	117.00	-5	16,551	-0.03%
2022/05/25	2	116.75	8	115.50	118.00	-6	16,330	-0.04%
2022/05/24	5	114.90	8	111.13	109.00	-3	16,110	-0.02%
2022/05/23	1	111.50	0	0.00	112.00	1	16,307	0.01%
2022/05/20	1	112.50	0	0.00	109.50	1	16,605	0.01%
2022/05/18	0	0.00	1	106.50	109.00	-1	17,036	-0.01%
2022/05/17	2	105.25	2	106.00	105.00	0	17,376	0.00%
2022/05/12	4	102.50	0	0.00	102.00	4	17,747	0.02%
2022/05/11	0	0.00	9	105.33	103.50	-9	18,072	-0.05%
2022/05/10	6	105.42	1	101.50	105.50	5	18,149	0.03%
2022/05/09	2	102.50	0	0.00	101.00	2	18,376	0.01%
2022/05/06	1	104.50	1	105.00	105.50	0	18,654	0.00%
2022/05/05	0	0.00	2	108.75	108.00	-2	18,938	-0.01%
2022/05/03	0	105.50	0	0.00	106.00	0	19,277	0.00%
2022/04/27	1	104.00	0	0.00	104.00	1	21,072	0.00%
2022/04/25	2	105.00	1	106.50	105.00	1	21,669	0.00%
2022/04/22	2	109.75	0	0.00	107.00	2	21,647	0.01%
2022/04/21	2	110.50	1	110.50	113.50	1	21,616	0.00%
2022/04/20	2	109.50	3	107.83	107.50	-1	21,379	0.00%
2022/04/19	3	107.17	2	108.00	106.00	1	21,257	0.00%
2022/04/18	1	105.50	1	105.50	103.50	0	20,999	0.00%
2022/04/15	3	105.00	3	108.17	104.50	0	20,972	0.00%
2022/04/14	0	0.00	1	108.50	108.00	-1	20,931	0.00%
2022/04/13	1	106.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	2	109.25	2	106.00	105.50	0	20,977	0.00%
2022/04/08	2	112.50	8	111.50	112.00	-6	20,789	-0.03%
2022/04/07	10	116.00	10	111.50	111.00	0	20,651	0.00%
2022/04/01	8	114.38	14	113.04	114.50	-6	20,440	-0.03%
2022/03/31	3	117.33	3	119.17	116.50	0	20,269	0.00%
2022/03/30	26	122.50	4	123.25	117.00	22	19,995	0.11%
2022/03/29	2	120.50	2	118.00	116.50	0	19,004	0.00%
2022/03/28	6	117.00	9	117.67	119.00	-3	18,706	-0.02%
2022/03/25	11	116.27	1	116.50	117.00	10	18,350	0.05%
2022/03/24	17	112.29	3	111.83	111.50	14	17,934	0.08%
2022/03/23	2	117.50	1	117.50	115.00	1	17,788	0.01%
2022/03/22	18	115.72	17	116.65	118.00	1	17,269	0.01%
2022/03/21	4	110.25	5	110.70	112.50	-1	16,587	-0.01%
2022/03/18	1	110.50	0	0.00	110.00	1	15,987	0.01%
2022/03/17	3	106.33	2	107.50	106.50	1	15,551	0.01%
2022/03/16	1	107.00	1	105.50	106.00	0	15,400	0.00%
2022/03/15	2	110.25	12	106.83	106.00	-10	15,788	-0.06%
2022/03/14	2	124.00	2	122.50	117.00	0	15,461	0.00%
2022/03/11	6	121.83	7	122.36	122.50	-1	15,218	-0.01%
2022/03/10	6	121.50	6	120.92	119.50	0	14,819	0.00%
2022/03/09	5	112.70	4	113.88	116.00	1	14,134	0.01%
2022/03/08	4	107.88	4	109.75	105.50	0	13,742	0.00%
2022/03/07	1	105.50	1	108.00	105.50	0	13,508	0.00%
2022/03/04	2	115.00	1	113.00	113.00	1	13,440	0.01%
2022/03/03	0	0.00	2	111.75	112.00	-2	13,288	-0.02%
2022/03/02	2	112.25	15	106.93	108.50	-13	13,178	-0.10%
2022/02/25	0	0.00	2	110.75	110.00	-2	13,177	-0.02%
2022/02/24	3	114.00	15	112.03	113.00	-12	13,279	-0.09%
2022/02/23	2	115.75	0	0.00	114.50	2	13,465	0.01%
2022/02/22	2	112.25	0	0.00	110.00	2	13,330	0.02%
2022/02/18	2	111.25	4	111.38	114.00	-2	12,934	-0.02%
2022/02/17	2	107.00	2	111.50	112.50	0	12,625	0.00%
2022/02/15	9	104.72	5	104.50	103.00	4	12,811	0.03%
2022/02/14	11	105.86	0	0.00	105.50	11	13,044	0.08%
2022/02/11	2	108.00	4	106.00	106.00	-2	13,289	-0.02%
2022/02/10	1	103.50	0	0.00	104.00	1	13,683	0.01%
2022/02/09	25	105.50	0	0.00	106.00	25	13,551	0.18%
2022/02/08	0	0.00	1	98.00	101.50	-1	13,291	-0.01%
2022/02/07	0	0.00	2	93.70	95.40	-2	12,990	-0.02%
2022/01/26	9	91.66	7	91.90	92.80	2	12,748	0.02%
2022/01/25	2	92.20	2	92.90	92.30	0	12,853	0.00%
2022/01/24	1	98.50	1	100.00	95.00	0	12,721	0.00%
2022/01/21	13	98.72	13	100.27	99.20	0	12,384	0.00%
2022/01/20	1	96.50	2	98.25	98.00	-1	11,863	-0.01%
2022/01/18	1	91.50	2	90.05	91.20	-1	11,474	-0.01%
2022/01/17	1	88.30	0	0.00	89.20	1	11,991	0.01%
2022/01/06	0	0.00	5	88.10	89.50	-5	13,263	-0.04%
2022/01/03	0	0.00	4	89.50	89.00	-4	13,260	-0.03%
2021/12/30	4	88.30	5	88.10	88.20	-1	13,268	-0.01%
2021/12/29	5	88.40	5	87.80	88.70	0	13,371	0.00%
2021/12/24	0	0.00	1	87.90	87.70	-1	13,957	-0.01%
2021/12/23	0	0.00	5	87.06	87.00	-5	14,098	-0.04%
2021/12/22	0	0.00	2	86.70	87.10	-2	14,289	-0.01%
2021/12/16	0	0.00	1	89.20	89.20	-1	16,278	-0.01%
2021/12/14	0	0.00	1	86.70	87.00	-1	16,959	-0.01%
2021/12/10	0	0.00	1	88.70	87.80	-1	16,987	-0.01%
2021/12/09	29	93.14	17	92.33	88.70	12	16,870	0.07%
2021/12/08	0	0.00	5	89.20	89.30	-5	16,151	-0.03%
2021/12/07	8	87.85	2	88.30	87.60	6	16,191	0.04%
2021/12/06	5	89.20	1	89.20	89.20	4	16,177	0.02%
2021/12/03	0	0.00	7	87.69	87.70	-7	16,217	-0.04%
2021/12/02	2	87.60	1	86.30	86.00	1	16,447	0.01%
2021/11/30	9	88.46	0	0.00	88.40	9	16,673	0.05%
2021/11/29	0	0.00	1.1	86.07	86.50	-1.1	16,724	-0.01%
2021/11/26	1	85.30	0	0.00	85.40	1	16,819	0.01%
2021/11/24	4	90.00	3	88.73	87.30	1	16,584	0.01%
2021/11/23	0	88.30	3	87.63	89.50	-3	16,358	-0.02%
2021/11/22	14	89.37	14	89.67	88.40	0	15,994	0.00%
2021/11/19	7	86.60	11	87.45	87.60	-4	15,509	-0.03%
2021/11/18	1	84.80	1	84.20	83.50	0	15,085	0.00%
2021/11/17	1	82.10	0	0.00	82.50	1	14,939	0.01%
2021/11/15	2	81.20	0	0.00	81.20	2	14,880	0.01%
2021/11/12	3	82.00	2	81.60	81.50	1	14,743	0.01%
2021/11/11	1	88.90	4	90.45	89.40	-3	14,245	-0.02%
2021/11/10	5	87.92	5	88.00	88.40	0	14,017	0.00%
2021/11/09	13	84.89	19	84.84	87.50	-6	13,647	-0.04%
2021/11/08	3	80.20	0	0.00	80.40	3	12,955	0.02%
2021/11/04	0	0.00	1	80.70	80.10	-1	13,254	-0.01%
2021/11/02	6	82.20	37	82.75	80.20	-31	13,624	-0.23%
2021/11/01	11	82.88	9	82.49	82.20	2	13,410	0.01%
2021/10/29	2	82.35	0	0.00	82.90	2	13,341	0.01%
2021/10/28	1	82.10	0	0.00	81.00	1	13,297	0.01%
2021/10/26	31	81.61	1	80.90	82.10	30	12,753	0.24%
2021/10/25	9	85.16	5	86.10	84.30	4	12,388	0.03%
2021/10/22	3	84.33	10	84.11	85.00	-7	11,636	-0.06%
2021/10/14	0	0.00	1	72.30	71.40	-1	10,632	-0.01%
2021/10/13	1	72.10	1	74.30	71.80	0	10,700	0.00%
2021/10/12	1	73.40	1	75.60	73.00	0	10,765	0.00%
2021/10/06	1	76.00	0	0.00	73.80	1	11,078	0.01%
2021/10/05	1	72.90	0	0.00	75.60	1	11,232	0.01%
2021/10/04	0	0.00	1	74.40	73.60	-1	11,267	-0.01%
2021/10/01	0	0.00	3	77.00	73.60	-3	11,609	-0.03%
2021/09/29	10	80.10	10	79.40	79.00	0	11,895	0.00%
2021/09/28	23	83.71	25	80.07	79.80	-2	11,976	-0.02%
2021/09/24	2	82.50	1	83.80	83.70	1	11,591	0.01%
2021/09/23	3	81.97	2	82.60	83.30	1	11,156	0.01%
2021/09/22	1	79.80	6	79.02	79.80	-5	10,860	-0.05%
2021/09/16	5	76.40	1	76.20	76.30	4	10,785	0.04%
2021/09/14	0	0.00	1	74.70	74.70	-1	11,581	-0.01%
2021/09/09	1	74.30	3	74.90	75.10	-2	14,436	-0.01%
2021/09/08	3	74.00	1	74.70	73.50	2	14,454	0.01%
2021/09/07	1	77.50	1	75.40	76.60	0	14,388	0.00%
2021/09/06	0	0.00	6	75.18	76.40	-6	14,153	-0.04%
2021/09/03	20	76.23	31	75.99	75.30	-11	14,045	-0.08%
2021/09/02	15	74.71	20	74.84	74.90	-5	14,085	-0.04%
2021/09/01	20	72.55	16	72.76	73.10	4	14,587	0.03%
2021/08/26	1	69.50	0	0.00	69.80	1	15,894	0.01%
2021/08/25	1	70.00	0	0.00	70.50	1	16,004	0.01%
2021/08/24	3	69.53	2	71.00	69.80	1	16,100	0.01%
2021/08/20	2	71.00	0	0.00	70.90	2	16,409	0.01%
2021/08/19	3	70.93	2	71.35	69.80	1	16,604	0.01%
2021/08/17	1	68.20	0	0.00	67.80	1	16,693	0.01%
2021/08/16	1	67.50	12	68.45	69.50	-11	16,721	-0.07%
2021/08/09	8	79.84	10	78.94	76.80	-2	16,444	-0.01%
2021/08/04	0	0.00	1	78.50	77.80	-1	16,376	-0.01%
2021/08/03	1	76.70	0	0.00	77.70	1	16,493	0.01%
2021/08/02	5	74.40	0	0.00	75.00	5	16,477	0.03%
2021/07/29	3	75.00	0	0.00	74.90	3	16,839	0.02%
2021/07/28	0	75.00	1	75.10	74.80	-1	17,040	-0.01%
2021/07/27	0	0.00	7	74.50	75.10	-7	17,077	-0.04%
2021/07/26	1	76.00	0	0.00	75.60	1	17,193	0.01%
2021/07/21	0	0.00	3	74.70	74.60	-3	17,580	-0.02%
2021/07/20	7	74.77	6	75.10	75.30	1	17,663	0.01%
2021/07/19	6	78.37	0	0.00	77.70	6	17,492	0.03%
2021/07/13	1	80.70	2	81.10	79.80	-1	17,153	-0.01%
2021/07/12	3	79.00	2	78.25	79.00	1	16,887	0.01%
2021/07/09	7	80.97	0	0.00	80.40	7	16,634	0.04%
2021/07/08	15	83.60	16	83.78	82.70	-1	16,545	-0.01%
2021/07/07	7	81.17	1	82.30	82.10	6	16,131	0.04%
2021/07/05	5	80.14	3	78.90	79.00	2	15,786	0.01%
2021/07/01	1	79.50	61	79.77	79.50	-60	15,787	-0.38%
2021/06/30	1	80.90	1	80.00	80.70	0	15,668	0.00%
2021/06/29	2	80.20	4	80.20	81.00	-2	15,594	-0.01%
2021/06/28	20	82.17	0	0.00	81.10	20	15,419	0.13%
2021/06/25	0	0.00	5	81.10	80.70	-5	15,092	-0.03%
2021/06/24	5	83.80	2	84.15	82.30	3	14,843	0.02%
2021/06/23	1	82.80	11	81.85	82.00	-10	14,480	-0.07%
2021/06/22	23	83.25	18	84.03	82.00	5	14,077	0.04%
2021/06/21	8	78.85	9	80.56	82.00	-1	13,136	-0.01%
2021/06/18	16	74.10	14	75.44	77.20	2	12,122	0.02%
2021/06/17	0	0.00	2	69.50	70.70	-2	11,358	-0.02%
2021/06/11	0	0.00	1	71.50	70.30	-1	11,191	-0.01%
2021/06/10	3	70.50	2	70.85	71.60	1	11,122	0.01%
2021/06/09	32	73.29	0	0.00	71.10	32	10,849	0.29%
2021/06/08	45	78.18	26	75.43	75.20	19	10,195	0.19%
2021/06/07	11	72.74	10	73.20	72.00	1	9,144	0.01%
2021/06/04	5	72.00	0	0.00	70.30	5	8,890	0.06%
2021/05/31	5	72.40	5	73.40	73.40	0	8,592	0.00%
2021/05/28	5	72.10	1	70.80	71.60	4	8,360	0.05%
2021/05/27	1	71.90	0	0.00	70.30	1	8,232	0.01%
2021/05/21	0	0.00	1	63.80	64.90	-1	7,908	-0.01%
2021/05/20	0	0.00	0.1	61.60	60.90	-0.1	7,816	0.00%
2021/05/12	17	60.55	18	62.03	57.60	-1	7,390	-0.01%
2021/05/10	0	0.00	5	68.56	69.20	-5	7,016	-0.07%
2021/05/07	4	69.30	0	0.00	69.90	4	6,945	0.06%
2021/05/06	14	70.27	11	69.19	69.30	3	6,817	0.04%
2021/04/27	0	0.00	1	71.00	70.50	-1	6,318	-0.02%
2021/04/26	1	69.70	1	68.30	69.60	0	6,166	0.00%
2021/04/22	1	68.00	0	0.00	66.60	1	6,534	0.02%
2021/04/20	3	69.50	0	0.00	69.90	3	7,608	0.04%
2021/04/14	0	0.00	1	67.10	67.80	-1	8,175	-0.01%
2021/04/13	0	0.00	6	69.98	69.10	-6	8,190	-0.07%
2021/04/08	0	0.00	4	71.75	72.40	-4	8,130	-0.05%
2021/04/07	0	0.00	3	68.93	68.90	-3	7,746	-0.04%
2021/04/06	6	67.52	0	0.00	67.70	6	7,634	0.08%
2021/04/01	2	67.10	0	0.00	67.40	2	7,628	0.03%
2021/03/31	2	67.35	2	67.55	68.20	0	7,490	0.00%
2021/03/30	2	66.65	0	0.00	66.70	2	7,394	0.03%
2021/03/29	1	67.20	0	0.00	66.50	1	7,363	0.01%
2021/03/26	1	67.70	0	0.00	67.20	1	7,317	0.01%
2021/03/25	1	66.50	1	66.80	67.20	0	7,256	0.00%
2021/03/24	2	66.70	2	67.35	66.20	0	7,234	0.00%
2021/03/23	2	66.95	2	66.80	67.80	0	7,203	0.00%
2021/03/22	1	65.30	0	0.00	65.50	1	7,134	0.01%
2021/03/16	1	63.70	0	0.00	63.80	1	7,470	0.01%
2021/03/10	0	0.00	1	61.80	61.30	-1	7,857	-0.01%
2021/01/26	2	69.25	1	70.40	68.30	1	14,520	0.01%
2021/01/25	1	69.20	1	69.50	69.60	0	14,546	0.00%
2021/01/22	0	0.00	1	69.10	70.20	-1	14,602	-0.01%
2021/01/21	25	71.16	41	68.85	69.30	-16	14,671	-0.11%
2021/01/20	0	0.00	3	71.20	68.20	-3	14,673	-0.02%
2021/01/19	16	73.90	0	0.00	72.90	16	14,604	0.11%
2021/01/14	6	74.02	3	73.77	75.50	3	14,387	0.02%
2021/01/13	3	70.73	2	70.50	71.00	1	13,677	0.01%
2021/01/12	0	0.00	3	68.43	68.10	-3	13,374	-0.02%
2021/01/11	2	66.50	0	0.00	67.00	2	13,214	0.02%
2021/01/08	2	67.75	0	0.00	67.90	2	13,389	0.01%
2021/01/06	0	0.00	10	66.30	64.30	-10	14,153	-0.07%
2021/01/05	12	65.51	0	0.00	65.70	12	14,123	0.08%
2020/12/29	1	66.80	0	0.00	67.00	1	14,523	0.01%
2020/12/25	0	0.00	1	67.80	67.60	-1	14,938	-0.01%
2020/12/24	0	0.00	2	68.45	68.60	-2	15,244	-0.01%
2020/12/23	1	66.80	0	0.00	67.60	1	15,581	0.01%
2020/12/15	2	67.10	4	67.68	67.10	-2	18,176	-0.01%
2020/12/11	0	0.00	1	69.50	69.00	-1	18,674	-0.01%
2020/12/09	1	71.20	0	0.00	71.40	1	18,740	0.01%
2020/12/08	4	72.60	0	0.00	72.70	4	18,731	0.02%
2020/12/07	1	71.20	1	72.00	70.70	0	18,804	0.00%
2020/12/04	0	0.00	3	72.40	71.00	-3	18,833	-0.02%
2020/12/03	2	71.80	2	71.80	71.90	0	19,037	0.00%
2020/12/01	6	72.10	5	72.24	72.50	1	19,539	0.01%
2020/11/27	0	0.00	1	75.20	75.00	-1	20,117	0.00%
2020/11/26	1	74.90	0	0.00	74.80	1	20,501	0.00%
2020/11/25	3	75.67	13	74.80	74.90	-10	21,382	-0.05%
2020/11/24	1	76.70	16	77.10	76.50	-15	21,732	-0.07%
2020/11/23	0	0.00	6	76.67	77.20	-6	22,195	-0.03%
2020/11/20	8	77.16	14	77.15	76.50	-6	22,460	-0.03%
2020/11/19	12	76.93	19	76.77	77.00	-7	22,771	-0.03%
2020/11/18	3	75.00	8	75.53	75.60	-5	23,466	-0.02%
2020/11/17	14	74.11	0	0.00	73.90	14	24,136	0.06%
2020/11/16	29	76.78	13	75.58	77.30	16	25,310	0.06%
2020/11/13	14	77.01	0	0.00	74.90	14	25,493	0.05%
2020/11/12	20	73.84	34	74.72	77.00	-14	24,786	-0.06%
2020/11/11	19	72.12	17	70.48	70.00	2	24,383	0.01%
2020/11/10	3	72.83	2	72.85	71.80	1	25,039	0.00%
2020/11/09	17	71.90	0	0.00	71.70	17	25,864	0.07%
2020/11/06	1	68.10	10	70.50	68.00	-9	26,161	-0.03%
2020/11/04	0	0.00	5	68.18	68.40	-5	26,856	-0.02%
2020/11/03	0	0.00	10	67.30	67.30	-10	26,893	-0.04%
2020/11/02	5	66.40	0	0.00	66.10	5	26,996	0.02%
2020/10/30	10	66.80	7	67.31	67.30	3	27,133	0.01%
2020/10/29	16	66.31	1	66.30	68.00	15	27,175	0.06%
2020/10/28	0	0.00	1.2	68.36	68.10	-1.2	27,176	0.00%
2020/10/27	4	70.60	0	0.00	70.10	4	27,215	0.01%
2020/10/26	0	0.00	4	71.35	70.70	-4	27,195	-0.01%
2020/10/23	0	0.00	10	69.90	69.60	-10	27,086	-0.04%
2020/10/22	1	67.30	0	0.00	68.00	1	27,254	0.00%
2020/10/21	10	69.50	0	0.00	68.60	10	27,374	0.04%
2020/10/20	12	69.28	0	0.00	69.20	12	27,694	0.04%
2020/10/19	0	0.00	3	70.30	70.40	-3	28,158	-0.01%
2020/10/16	10	68.62	7	68.90	68.10	3	28,794	0.01%
2020/10/15	25	70.64	26	70.84	70.00	-1	29,137	0.00%
2020/10/14	2	71.30	6	72.82	74.50	-4	28,840	-0.01%
2020/10/12	0	0.00	3	69.70	69.80	-3	29,228	-0.01%
2020/10/08	0	0.00	10	68.50	68.00	-10	29,995	-0.03%
2020/10/06	4	68.30	6	68.43	68.40	-2	30,579	-0.01%
2020/10/05	0	0.00	27	67.90	68.00	-27	31,163	-0.09%
2020/09/30	0	0.00	1	65.50	67.10	-1	31,334	0.00%
2020/09/29	13	66.23	13	66.11	66.40	0	31,472	0.00%
2020/09/28	7	65.37	14	65.85	65.00	-7	31,283	-0.02%
2020/09/25	14	65.58	17	65.73	65.20	-3	31,030	-0.01%
2020/09/24	49	67.94	29	68.90	65.30	20	30,665	0.07%
2020/09/23	5	70.18	6	70.15	71.00	-1	30,315	0.00%
2020/09/18	4	68.73	3	67.97	67.30	1	29,308	0.00%
2020/09/17	30	68.35	19	68.02	67.60	11	29,221	0.04%
2020/09/15	0	0.00	10	66.40	65.30	-10	28,897	-0.03%
2020/09/14	1	64.00	1	64.50	64.60	0	28,820	0.00%
2020/09/11	2	62.75	3	63.97	62.50	-1	28,735	0.00%
2020/09/10	0	0.00	38	64.10	64.10	-38	28,654	-0.13%
2020/09/09	11	63.99	3	64.67	64.20	8	28,507	0.03%
2020/09/08	1	64.60	3	64.03	65.00	-2	28,407	-0.01%
2020/09/07	0	0.00	4	66.50	66.20	-4	28,177	-0.01%
2020/09/04	1	69.00	2	68.10	68.10	-1	28,119	0.00%
2020/09/03	0	0.00	40	67.48	67.10	-40	27,748	-0.14%
2020/09/02	0	0.00	8	67.20	67.80	-8	27,642	-0.03%
2020/09/01	13	67.52	0	0.00	67.20	13	27,412	0.05%
2020/08/31	30	67.93	4	69.20	70.20	26	27,002	0.10%
2020/08/28	15	65.89	45	65.45	64.60	-30	26,195	-0.11%
2020/08/27	10	67.87	6	68.57	67.40	4	25,895	0.02%
2020/08/26	15	67.91	3	68.03	67.70	12	25,662	0.05%
2020/08/25	10	66.70	26	67.02	68.50	-16	25,463	-0.06%
2020/08/24	8	64.18	7	65.26	64.70	1	24,705	0.00%
2020/08/21	26	62.79	37	62.94	63.80	-11	24,012	-0.05%
2020/08/20	60	62.04	70	61.19	58.50	-10	23,083	-0.04%
2020/08/19	34	59.18	11	60.47	62.90	23	21,579	0.11%
2020/08/18	3	56.57	14	56.96	57.20	-11	20,906	-0.05%
2020/08/17	76	58.48	18	58.08	56.50	58	20,757	0.28%
2020/08/14	28	55.97	12	55.75	56.60	16	20,204	0.08%
2020/08/13	21	55.25	12	55.09	55.60	9	19,182	0.05%
2020/08/12	10	48.29	28	49.11	50.60	-18	18,005	-0.10%
2020/08/11	14	46.69	7	46.01	46.05	7	17,380	0.04%
2020/08/10	10	49.11	10	49.90	47.20	0	17,219	0.00%
2020/08/07	1	47.15	0	0.00	47.05	1	16,564	0.01%
2020/08/06	2	46.30	0	0.00	46.55	2	16,500	0.01%
2020/08/05	23	46.89	20	46.75	47.30	3	16,438	0.02%
2020/08/04	1	45.30	5	45.30	45.30	-4	16,386	-0.02%
2020/08/03	2	46.60	0	0.00	45.85	2	16,611	0.01%
2020/07/31	2	46.93	11	46.94	47.20	-9	16,589	-0.05%
2020/07/30	0	0.00	6	46.58	46.25	-6	16,571	-0.04%
2020/07/29	11	46.32	2	46.33	46.20	9	16,763	0.05%
2020/07/28	4	47.80	87	47.13	46.00	-83	16,880	-0.49%
2020/07/27	1	47.80	5	48.20	47.95	-4	16,831	-0.02%
2020/07/24	22	49.58	3	49.43	48.55	19	16,843	0.11%
2020/07/23	10	52.25	4	51.25	50.90	6	16,970	0.04%
2020/07/22	20	50.98	43	50.98	52.30	-23	16,677	-0.14%
2020/07/21	25	48.61	8	48.62	48.30	17	16,103	0.11%
2020/07/20	4	46.83	8	46.26	46.90	-4	15,716	-0.03%
2020/07/17	6	46.64	4	46.78	46.45	2	15,672	0.01%
2020/07/16	68	45.81	9	46.49	47.45	59	15,488	0.38%
2020/07/15	20	46.42	112	46.62	45.20	-92	15,185	-0.61%	大賣/
2020/07/13	75	44.96	14	44.29	45.40	61	14,459	0.42%
2020/07/10	12	44.03	47	44.35	42.00	-35	14,131	-0.25%
2020/07/09	1	42.60	5	42.59	43.15	-4	13,294	-0.03%
2020/07/08	3	42.63	3	42.83	42.60	0	12,977	0.00%
2020/07/03	0	0.00	2	41.05	40.85	-2	12,477	-0.02%
2020/07/02	4	42.03	0	0.00	41.85	4	12,472	0.03%
2020/06/30	0	0.00	6	41.70	41.75	-6	12,036	-0.05%
2020/06/24	3	41.05	0	0.00	40.95	3	11,969	0.03%
2020/06/22	6	41.47	9	42.16	41.25	-3	11,901	-0.03%
2020/06/19	0	0.00	23	41.61	41.35	-23	11,909	-0.19%
2020/06/16	0	0.00	2	40.70	40.70	-2	12,087	-0.02%
2020/06/11	3	39.70	12	41.21	39.75	-9	12,588	-0.07%
2020/06/10	7	41.70	20	41.20	41.70	-13	12,541	-0.10%
2020/06/09	7	41.20	0	0.00	41.00	7	12,650	0.06%
2020/06/08	0	0.00	3	41.10	40.85	-3	12,472	-0.02%
2020/06/05	3	40.95	5	40.71	40.90	-2	12,897	-0.02%
2020/06/04	0	0.00	2	40.90	40.85	-2	13,067	-0.02%
2020/06/03	9	42.12	6	41.70	42.10	3	13,037	0.02%
2020/06/02	5	41.12	8	41.49	41.70	-3	12,930	-0.02%
2020/05/29	0	0.00	2	38.40	39.95	-2	12,475	-0.02%
2020/05/28	12	38.68	8	38.89	38.60	4	12,399	0.03%
2020/05/27	5	38.15	0	0.00	37.60	5	12,113	0.04%
2020/05/22	2	39.05	6	38.73	37.35	-4	12,402	-0.03%
2020/05/21	2	39.10	0	0.00	39.50	2	12,280	0.02%
2020/05/20	0	0.00	5	37.00	37.80	-5	12,207	-0.04%
2020/05/15	20	38.40	3	39.55	38.40	17	12,003	0.14%
2020/05/11	0	0.00	65	40.67	40.85	-65	12,049	-0.54%
2020/05/08	54	40.88	4	41.01	40.70	50	11,921	0.42%
2020/05/07	5	41.70	0	0.00	41.95	5	11,597	0.04%
2020/05/05	37	42.27	180	42.52	42.00	-143	11,485	-1.24%	大賣/鉅額交易
2020/05/04	20	41.30	7	40.93	41.80	13	11,259	0.12%
2020/04/30	0	0.00	7	40.73	40.80	-7	11,025	-0.06%
2020/04/28	3	39.85	2	40.43	39.75	1	10,784	0.01%
2020/04/27	160	38.24	14	38.33	38.65	146	10,366	1.41%	大買/鉅額交易
2020/04/24	2	37.63	5	37.38	37.30	-3	10,092	-0.03%
2020/04/23	2	36.80	2	36.80	36.60	0	9,900	0.00%
2020/04/22	2	35.00	14	34.45	36.95	-12	9,717	-0.12%
2020/04/21	38	36.51	71	36.97	35.70	-33	9,526	-0.35%
2020/04/20	74	36.10	13	36.34	37.50	61	9,273	0.66%
2020/04/17	18	35.93	8	36.24	35.25	10	9,003	0.11%
2020/04/16	8	35.17	3	35.97	35.10	5	8,806	0.06%
2020/04/15	5	33.00	15	33.57	33.75	-10	8,357	-0.12%
2020/04/14	5	32.50	1	32.50	32.60	4	8,259	0.05%
2020/04/13	1	32.10	0	0.00	32.10	1	8,284	0.01%
2020/04/10	2	31.80	0	0.00	32.15	2	8,352	0.02%
2020/04/08	1	32.50	4	32.23	32.50	-3	8,949	-0.03%
2020/04/07	2	32.85	1	32.85	32.80	1	8,900	0.01%
2020/04/06	0	0.00	5	30.60	31.30	-5	8,739	-0.06%
2020/04/01	5	29.90	5	30.20	30.25	0	8,689	0.00%
2020/03/31	9	29.76	2	29.98	30.15	7	8,806	0.08%
2020/03/30	1	29.25	1	29.30	29.95	0	8,808	0.00%
2020/03/27	2	29.00	1	30.45	29.00	1	8,801	0.01%
2020/03/26	0	0.00	1	29.50	30.10	-1	8,744	-0.01%
2020/03/25	3	30.08	18	30.13	29.55	-15	8,716	-0.17%
2020/03/24	9	29.03	0	0.00	29.10	9	8,576	0.10%
2020/03/23	1	28.55	0	0.00	28.55	1	8,410	0.01%
2020/03/19	2	26.93	3	27.35	25.85	-1	8,513	-0.01%
2020/03/18	10	27.85	12	27.72	27.50	-2	8,237	-0.02%
2020/03/17	1	27.00	0	0.00	27.00	1	8,057	0.01%
2020/03/16	5	30.40	2	30.00	28.75	3	7,850	0.04%
2020/03/13	6	30.01	1	30.20	30.20	5	7,705	0.06%
2020/03/12	5	33.26	4	32.74	32.20	1	7,463	0.01%
2020/03/11	24	35.95	34	35.21	34.50	-10	7,255	-0.14%
2020/03/10	10	34.95	13	32.96	35.15	-3	6,764	-0.04%
2020/03/09	6	34.10	5	34.50	32.45	1	6,540	0.02%
2020/02/27	0	0.00	4	34.50	33.00	-4	6,202	-0.06%
2020/02/26	5	35.48	0	0.00	34.80	5	6,050	0.08%
2020/02/25	0	0.00	2	32.70	33.60	-2	5,733	-0.03%
2020/02/21	1	33.65	0	0.00	33.80	1	5,650	0.02%
2020/02/20	2	34.50	0	0.00	34.45	2	5,563	0.04%
2020/02/19	2	34.80	0	0.00	34.75	2	5,557	0.04%
2020/02/17	2	34.58	0	0.00	34.55	2	5,624	0.04%
2020/02/14	0	0.00	1	34.85	34.95	-1	5,613	-0.02%
2020/02/13	8	35.98	6	35.75	35.00	2	5,576	0.04%
2020/01/17	1	39.80	0	0.00	39.75	1	5,642	0.02%
2020/01/14	2	40.10	2	40.05	40.10	0	6,268	0.00%
2020/01/10	7	39.19	2	39.25	39.15	5	6,470	0.08%
2020/01/07	1	39.45	0	0.00	39.65	1	6,833	0.01%
2020/01/03	5	41.25	0	0.00	41.25	5	7,078	0.07%
2020/01/02	25	43.16	20	43.13	42.75	5	7,238	0.07%
2019/12/30	0	0.00	7	40.95	41.00	-7	7,451	-0.09%
2019/12/26	10	42.55	13	42.13	42.00	-3	7,832	-0.04%
2019/12/09	10	40.33	0	0.00	40.30	10	8,590	0.12%
2019/12/05	0	0.00	2	39.40	39.40	-2	8,762	-0.02%
2019/11/29	0	0.00	10	40.30	39.65	-10	9,350	-0.11%
2019/11/22	0	0.00	1	39.85	39.70	-1	10,423	-0.01%
2019/11/15	8	41.20	0	0.00	40.95	8	12,525	0.06%
2019/11/14	2	40.10	2	40.25	40.10	0	12,677	0.00%
2019/11/07	20	41.05	0	0.00	41.05	20	14,941	0.13%
2019/11/06	1	42.50	0	0.00	42.00	1	15,631	0.01%
2019/11/05	5	42.45	0	0.00	42.75	5	15,919	0.03%
2019/10/31	3	41.75	0	0.00	41.70	3	16,596	0.02%
2019/10/29	74	41.90	5	42.25	41.95	69	17,608	0.39%
2019/10/25	3	44.20	0	0.00	43.35	3	18,774	0.02%
2019/10/24	0	0.00	2	43.40	44.10	-2	18,821	-0.01%
2019/10/23	6	43.84	0	0.00	43.00	6	19,290	0.03%
2019/10/22	3	43.77	3	43.92	43.70	0	20,332	0.00%
2019/10/18	1	43.50	0	0.00	43.30	1	21,070	0.00%
2019/10/16	0	0.00	10	42.75	42.75	-10	21,209	-0.05%
2019/10/15	10	43.30	20	43.00	42.65	-10	21,148	-0.05%
2019/10/14	10	43.35	1	43.50	42.90	9	21,185	0.04%
2019/10/09	0	0.00	2	42.40	42.65	-2	21,276	-0.01%
2019/10/08	0	0.00	1	43.35	42.40	-1	21,402	0.00%
2019/10/07	14	43.88	6	43.11	42.45	8	21,383	0.04%
2019/10/03	0	0.00	2	41.75	41.90	-2	21,015	-0.01%
2019/10/02	0	0.00	1	41.10	41.10	-1	21,005	0.00%
2019/10/01	0	0.00	1	38.50	39.00	-1	21,123	0.00%
2019/09/27	2	38.33	3	38.10	38.00	-1	21,298	0.00%
2019/09/24	0	0.00	5	41.35	41.10	-5	22,596	-0.02%
2019/09/20	1	41.45	2	41.45	41.45	-1	22,956	0.00%
2019/09/19	12	40.91	1	41.30	40.80	11	23,402	0.05%
2019/09/18	6	40.93	20	41.00	40.85	-14	23,695	-0.06%
2019/09/17	12	40.86	13	41.38	40.70	-1	23,761	0.00%
2019/09/12	5	42.75	0	0.00	42.85	5	24,520	0.02%
2019/09/11	2	42.45	2	41.75	42.45	0	25,611	0.00%
2019/09/10	0	0.00	1	42.60	42.00	-1	25,918	0.00%
2019/09/09	0	0.00	3	43.52	42.65	-3	25,965	-0.01%
2019/09/06	9	42.87	5	43.22	43.25	4	25,997	0.02%
2019/09/04	20	42.15	20	41.60	42.15	0	25,949	0.00%
2019/09/03	10	42.00	10	41.30	41.30	0	26,333	0.00%
2019/09/02	13	41.71	11	42.31	42.45	2	26,674	0.01%
2019/08/30	42	43.52	32	41.55	42.20	10	26,552	0.04%
2019/08/29	3	43.03	31	43.10	43.05	-28	26,357	-0.11%
2019/08/28	0	0.00	40	42.70	42.90	-40	26,289	-0.15%
2019/08/27	32	44.24	22	44.88	43.70	10	26,151	0.04%
2019/08/26	39	43.89	19	43.96	44.00	20	26,124	0.08%
2019/08/22	8	45.61	22	45.24	44.85	-14	25,859	-0.05%
2019/08/21	1	44.00	5	43.93	44.55	-4	25,391	-0.02%
2019/08/20	32	44.30	16	42.97	42.80	16	25,310	0.06%
2019/08/19	24	43.84	7	43.56	43.55	17	25,354	0.07%
2019/08/16	21	43.42	20	43.70	43.45	1	25,543	0.00%
2019/08/15	23	42.80	23	42.90	42.90	0	25,530	0.00%
2019/08/14	31	44.87	19	43.54	43.75	12	25,824	0.05%
2019/08/13	43	43.30	39	43.52	43.70	4	25,797	0.02%
2019/08/12	25	42.78	30	43.01	42.40	-5	25,834	-0.02%
2019/08/08	10	41.61	7	41.70	42.30	3	25,657	0.01%
2019/08/07	10	39.79	9	39.72	39.20	1	25,226	0.00%
2019/08/06	5	38.14	6	38.58	39.05	-1	25,345	0.00%
2019/08/05	8	38.46	1	39.00	38.90	7	25,307	0.03%
2019/08/02	2	39.20	2	39.85	39.10	0	25,515	0.00%
2019/08/01	1	41.00	0	0.00	40.80	1	25,667	0.00%
2019/07/31	14	40.74	11	40.27	40.60	3	25,540	0.01%
2019/07/30	9	42.28	17	42.37	40.95	-8	25,754	-0.03%
2019/07/29	3	46.08	1	46.00	45.45	2	25,319	0.01%
2019/07/25	5	46.24	3	45.85	45.70	2	25,583	0.01%
2019/07/24	16	45.46	21	45.68	46.90	-5	25,527	-0.02%
2019/07/23	17	43.64	36	43.32	43.20	-19	24,542	-0.08%
2019/07/18	3	40.00	3	40.50	39.85	0	23,960	0.00%
2019/07/17	1	40.95	0	0.00	40.80	1	24,172	0.00%
2019/07/16	16	41.97	18	41.16	41.05	-2	24,273	-0.01%
2019/07/15	23	41.56	27	41.82	41.90	-4	25,003	-0.02%
2019/07/12	10	41.30	16	41.72	41.00	-6	25,090	-0.02%
2019/07/11	7	41.33	12	41.73	41.45	-5	25,498	-0.02%
2019/07/10	19	40.34	23	40.61	40.80	-4	25,661	-0.02%
2019/07/09	9	39.48	2	39.55	39.90	7	26,240	0.03%
2019/07/08	26	40.51	24	40.24	40.20	2	26,796	0.01%
2019/07/05	21	41.27	16	40.70	40.55	5	26,878	0.02%
2019/07/04	2	40.93	3	41.02	41.15	-1	26,671	0.00%
2019/07/03	31	41.89	17	41.11	41.00	14	26,902	0.05%
2019/07/02	35	42.71	38	42.72	42.80	-3	26,904	-0.01%
2019/07/01	45	41.21	52	42.16	42.25	-7	26,499	-0.03%
2019/06/28	29	38.63	30	38.58	38.45	-1	26,440	0.00%
2019/06/27	20	38.75	21	38.42	38.50	-1	26,382	0.00%
2019/06/26	3	38.27	10	38.06	38.95	-7	26,184	-0.03%
2019/06/25	4	39.35	0	0.00	38.10	4	25,692	0.02%
2019/06/24	1	38.25	1	38.10	38.90	0	25,466	0.00%
2019/06/21	20	39.80	21	38.47	38.00	-1	25,449	0.00%
2019/06/20	75	38.57	77	38.50	39.00	-2	25,223	-0.01%
2019/06/19	88	37.34	107	37.47	37.90	-19	25,180	-0.08%	大賣/
2019/06/18	2	35.70	0	0.00	35.35	2	24,982	0.01%
2019/06/17	10	35.25	10	35.55	35.60	0	24,647	0.00%
2019/06/13	20	35.95	21	35.59	35.95	-1	24,689	0.00%
2019/06/11	32	35.93	7	36.44	36.15	25	24,897	0.10%
2019/06/10	1	33.70	10	34.20	35.90	-9	24,438	-0.04%
2019/06/06	1	32.80	1	32.20	32.80	0	24,129	0.00%
2019/05/31	20	32.90	20	33.55	33.60	0	24,420	0.00%
2019/05/29	1	31.80	1	31.65	32.30	0	24,765	0.00%
2019/05/28	26	32.77	32	32.89	32.60	-6	25,141	-0.02%
2019/05/27	31	32.60	32	31.83	32.50	-1	25,170	0.00%
2019/05/24	18	33.19	11	33.93	32.20	7	25,386	0.03%
2019/05/23	19	32.71	10	32.59	32.95	9	25,066	0.04%
2019/05/21	7	34.75	8	35.39	35.60	-1	24,518	0.00%
2019/05/20	28	35.99	44	34.83	34.35	-16	24,024	-0.07%
2019/05/17	47	39.26	17	37.50	36.00	30	23,691	0.13%
2019/05/16	3	39.72	2	40.65	39.70	1	23,149	0.00%
2019/05/15	43	42.57	40	42.26	41.95	3	22,880	0.01%
2019/05/14	47	40.76	35	40.88	42.50	12	22,821	0.05%
2019/05/13	46	41.08	40	40.50	40.10	6	22,711	0.03%
2019/05/10	27	40.81	24	40.33	40.80	3	22,735	0.01%
2019/05/09	6	42.33	202	42.24	40.00	-196	22,433	-0.87%	大賣/鉅額交易
2019/05/08	29	43.08	22	42.41	42.65	7	21,888	0.03%
2019/05/07	243	45.01	40	43.85	42.85	203	21,520	0.94%	大買/鉅額交易
2019/05/06	36	43.53	50	44.04	44.40	-14	20,771	-0.07%
2019/05/03	15	44.00	18	44.51	44.05	-3	20,311	-0.01%
2019/05/02	25	42.58	21	43.03	42.85	4	19,694	0.02%
2019/04/30	18	40.85	26	41.71	42.80	-8	19,425	-0.04%
2019/04/29	32	39.74	30	39.45	40.00	2	18,879	0.01%
2019/04/26	8	40.15	7	40.43	39.80	1	18,621	0.01%
2019/04/25	6	40.49	5	40.36	41.20	1	18,384	0.01%
2019/04/24	1	41.50	42	41.10	40.70	-41	18,213	-0.23%
2019/04/23	40	40.85	1	39.90	40.30	39	17,968	0.22%
2019/04/22	23	41.66	27	41.74	41.75	-4	17,814	-0.02%
2019/04/19	5	42.32	59	41.94	42.00	-54	17,647	-0.31%
2019/04/18	7	42.56	35	42.33	42.80	-28	16,714	-0.17%
2019/04/17	22	43.13	23	43.40	43.25	-1	16,338	-0.01%
2019/04/16	23	41.34	22	41.23	41.50	1	15,775	0.01%
2019/04/15	4	41.61	2	42.25	42.90	2	15,316	0.01%
2019/04/12	85	39.79	32	39.49	39.15	53	14,558	0.36%
2019/04/11	0	0.00	5	37.30	37.00	-5	13,796	-0.04%
2019/04/10	0	0.00	1	35.80	35.80	-1	13,578	-0.01%
2019/04/09	4	36.65	151	36.68	36.00	-147	13,459	-1.09%	大賣/鉅額交易
2019/04/08	114	36.95	27	37.03	36.70	87	13,052	0.67%	大買/
2019/04/03	0	0.00	1.2	36.25	35.70	-1.2	12,792	-0.01%
2019/04/02	2	36.50	21	36.55	35.50	-19	12,819	-0.15%
2019/04/01	60	35.08	4	34.36	34.95	56	12,422	0.45%
2019/03/29	3	34.40	10	34.05	34.20	-7	12,350	-0.06%
2019/03/28	0	0.00	108	33.47	34.55	-108	12,263	-0.88%	大賣/鉅額交易
2019/03/27	113	35.20	1	34.60	34.65	112	12,117	0.92%	大買/鉅額交易
2019/03/26	1	35.35	1	34.55	34.40	0	12,030	0.00%
2019/03/25	2	34.75	1	35.80	35.20	1	11,929	0.01%
2019/03/22	33	36.75	1	35.45	35.20	32	11,773	0.27%
2019/03/21	18	35.00	21	35.57	36.45	-3	11,187	-0.03%
2019/03/20	2	33.30	0	0.00	33.15	2	10,221	0.02%
2019/03/14	1	32.90	1	33.85	33.35	0	9,769	0.00%
2019/03/11	10	32.70	0	0.00	32.75	10	9,247	0.11%
2019/03/08	0	0.00	10	32.33	32.40	-10	9,305	-0.11%
2019/03/07	13	31.98	38	31.82	31.70	-25	9,212	-0.27%
2019/03/06	3	32.90	2	32.75	32.55	1	9,038	0.01%
2019/03/05	15	33.13	8	33.80	32.50	7	8,940	0.08%
2019/03/04	31	34.59	5	34.26	34.60	26	8,668	0.30%
2019/02/27	2	33.18	15	33.35	33.65	-13	8,208	-0.16%
2019/02/26	35	32.80	20	32.75	32.65	15	7,623	0.20%
2019/02/25	21	31.30	30	31.96	32.60	-9	7,160	-0.13%
2019/02/22	0	0.00	10	29.90	29.65	-10	6,641	-0.15%
2019/02/19	0	0.00	1	29.90	30.10	-1	6,514	-0.02%
2019/02/18	1	29.85	0	0.00	30.35	1	6,402	0.02%
2019/02/15	16	29.04	1	29.10	28.95	15	6,161	0.24%
2019/02/12	1	27.85	1	28.10	27.70	0	5,516	0.00%
2019/02/11	0	0.00	32	26.76	26.95	-32	5,120	-0.63%
2019/01/22	2	25.70	0	0.00	25.20	2	4,570	0.04%
2018/12/28	0	0.00	30	25.00	25.25	-30	3,649	-0.82%
2018/12/25	30	25.10	0	0.00	25.50	30	3,481	0.86%
2018/12/20	3	24.10	0	0.00	23.45	3	3,039	0.10%
2018/12/18	0	0.00	3	24.20	24.30	-3	3,002	-0.10%
2018/12/10	30	24.55	0	0.00	24.55	30	2,628	1.14%
2018/12/03	0	0.00	5	25.06	24.90	-5	2,341	-0.21%
2018/11/30	0	0.00	3	23.20	23.25	-3	2,190	-0.14%
2018/11/29	3	22.65	0	0.00	22.65	3	2,087	0.14%
2018/11/28	30	22.40	20	22.45	22.50	10	2,059	0.49%
2018/10/25	0	0.00	2	20.00	20.00	-2	2,613	-0.08%
2018/10/17	0	0.00	1	22.35	22.35	-1	2,703	-0.04%
2018/10/12	5	22.20	0	0.00	22.45	5	2,691	0.19%
2018/10/09	0	0.00	63	26.00	25.45	-63	2,708	-2.33%
2018/10/01	63	28.00	0	0.00	28.05	63	2,591	2.43%
2018/09/28	0	0.00	1	27.20	27.25	-1	2,561	-0.04%
2018/09/10	1	27.25	0	0.00	27.05	1	2,687	0.04%
2018/09/07	0	0.00	20	27.55	27.70	-20	2,691	-0.74%
2018/09/03	21	29.46	1	29.60	28.60	20	2,875	0.70%
2018/08/31	1	29.10	0	0.00	29.25	1	2,797	0.04%
2018/08/17	0	0.00	15	27.45	27.45	-15	3,245	-0.46%
2018/08/16	3	26.60	3	26.90	27.10	0	3,218	0.00%
2018/08/01	15	29.45	0	0.00	29.30	15	3,200	0.47%
2018/07/26	0	0.00	8	28.30	28.80	-8	3,088	-0.26%
2018/07/23	8	27.17	0	0.00	27.30	8	3,052	0.26%
2018/07/09	0	0.00	15	27.10	27.55	-15	2,969	-0.51%
2018/06/26	15	28.85	0	0.00	29.00	15	3,000	0.50%
2018/06/20	3	30.10	0	0.00	29.60	3	2,984	0.10%
2018/06/13	1	30.55	0	0.00	30.50	1	2,885	0.03%
2018/06/08	50	32.15	50	32.03	31.65	0	2,811	0.00%
2018/06/05	0	0.00	2	31.20	31.20	-2	2,628	-0.08%
2018/06/04	4	31.65	9	32.07	31.65	-5	2,549	-0.20%
2018/06/01	7	30.16	6	30.47	30.30	1	2,257	0.04%
2018/05/23	0	0.00	1	28.90	28.85	-1	2,352	-0.04%
2018/05/18	0	0.00	1	28.30	28.30	-1	2,300	-0.04%
2018/05/14	0	0.00	22	27.70	27.95	-22	2,503	-0.88%
2018/05/10	22	28.53	0	0.00	28.50	22	2,502	0.88%
2018/04/25	0	0.00	1	26.75	26.80	-1	2,926	-0.03%
2018/04/13	0	0.00	1	28.85	28.70	-1	3,268	-0.03%
2018/04/09	2	29.00	1	28.90	28.85	1	3,713	0.03%
2018/04/03	0	0.00	1	29.05	29.00	-1	3,846	-0.03%
2018/03/30	10	30.50	10	30.30	29.90	0	4,279	0.00%
2018/03/22	4	30.64	0	0.00	30.30	4	4,828	0.08%
2018/03/21	0	0.00	2	30.80	30.50	-2	4,818	-0.04%
2018/03/20	0	0.00	2	30.20	30.20	-2	4,910	-0.04%
2018/03/19	4	30.25	3	30.60	30.35	1	5,214	0.02%
2018/02/26	0	0.00	10	29.28	29.25	-10	10,582	-0.09%
2018/02/08	2	27.25	0	0.00	27.30	2	11,187	0.02%
2018/02/07	10	27.90	0	0.00	27.65	10	11,184	0.09%
2018/02/06	0	0.00	5	27.35	27.00	-5	11,193	-0.04%
2018/02/01	0	0.00	2	30.75	30.55	-2	11,193	-0.02%
2018/01/31	2	30.80	0	0.00	30.95	2	11,212	0.02%
2018/01/29	1	30.85	0	0.00	30.90	1	11,289	0.01%
2018/01/26	0	0.00	43	32.11	31.60	-43	11,299	-0.38%
2018/01/25	5	31.00	8	31.63	31.00	-3	11,107	-0.03%
2018/01/23	0	0.00	1	30.65	30.65	-1	11,045	-0.01%
2018/01/22	5	30.14	2	30.18	30.25	3	11,088	0.03%
2018/01/19	7	30.36	0	0.00	30.30	7	11,475	0.06%
2018/01/17	0	0.00	1	30.60	30.60	-1	11,573	-0.01%
2018/01/15	0	0.00	3	30.90	31.00	-3	11,592	-0.03%
2018/01/11	2	29.75	0	0.00	29.90	2	11,760	0.02%
2018/01/10	23	30.61	5	30.75	30.20	18	11,766	0.15%
2018/01/08	17	31.38	0	0.00	31.00	17	11,802	0.14%
2018/01/05	2	32.40	2	32.50	32.30	0	11,729	0.00%
2018/01/04	0	0.00	1	32.20	32.20	-1	11,692	-0.01%
2018/01/03	2	32.93	0	0.00	32.55	2	11,661	0.02%
2018/01/02	1	32.55	48	32.85	33.50	-47	11,490	-0.41%