奇鋐 (3017)-富邦-花蓮券商分點個股進出

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
642
漲跌
▲22
漲幅
+3.55%
成交量
28,085張
產業
上市電腦週邊類股
1331人加入追蹤

立即追蹤
本地時間:14:30

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

奇鋐 (3017)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/26	14.1	654.32	17.1	663.33	642.00	-3	17,374	-0.02%
2024/04/25	14.1	638.48	9.6	643.92	620.00	4.5	17,079	0.03%
2024/04/24	6.2	628.21	16.9	628.43	634.00	-10.7	16,953	-0.06%
2024/04/23	9.3	582.49	10.3	579.47	577.00	-1	17,056	-0.01%
2024/04/22	12.5	581.28	5	574.00	567.00	7.5	16,992	0.04%
2024/04/19	18.1	650.75	10	630.30	630.00	8.1	16,950	0.05%
2024/04/18	22	663.60	27.2	667.66	680.00	-5.2	16,936	-0.03%
2024/04/17	8	630.28	11	632.64	638.00	-3	16,835	-0.02%
2024/04/16	2	588.50	2.1	603.81	606.00	-0.1	16,828	0.00%
2024/04/15	7	626.89	8	626.39	616.00	-1	16,832	-0.01%
2024/04/12	5	608.42	14.9	616.70	628.00	-9.9	16,897	-0.06%
2024/04/11	3	578.00	4.5	585.70	584.00	-1.5	16,653	-0.01%
2024/04/10	3.5	567.54	5	565.80	555.00	-1.5	16,608	-0.01%
2024/04/09	5	579.40	5.2	573.28	577.00	-0.2	16,586	0.00%
2024/04/08	7.1	578.99	2.8	574.81	570.00	4.3	16,528	0.03%
2024/04/03	3	557.99	2	555.00	546.00	1	16,589	0.01%
2024/04/02	4.3	554.59	4	534.00	533.00	0.3	16,497	0.00%
2024/04/01	3.1	558.66	2	565.00	554.00	1.1	16,476	0.01%
2024/03/29	16.3	543.48	16	541.69	546.00	0.3	16,382	0.00%
2024/03/28	1	522.94	17	517.18	542.00	-16	16,272	-0.10%
2024/03/27	1.2	541.55	2	535.00	534.00	-0.8	16,176	0.00%
2024/03/26	1.3	541.30	0.2	565.22	541.00	1.1	16,093	0.01%
2024/03/25	1	584.35	2	586.50	583.00	-1	15,929	-0.01%
2024/03/22	2	589.99	1	593.00	589.00	1	15,868	0.01%
2024/03/21	4	583.54	2.6	585.60	585.00	1.5	15,767	0.01%
2024/03/20	4.2	577.61	4	570.50	567.00	0.2	15,677	0.00%
2024/03/19	11.8	600.72	5	591.37	569.00	6.8	15,465	0.04%
2024/03/18	22	616.37	19.2	619.45	623.00	2.9	15,226	0.02%
2024/03/15	5.5	580.06	7	589.14	599.00	-1.5	15,013	-0.01%
2024/03/14	8.5	562.81	4.5	566.83	556.00	4	14,674	0.03%
2024/03/13	19.6	649.33	12.6	643.07	617.00	7	14,414	0.05%
2024/03/12	0.4	617.57	10.1	633.40	643.00	-9.7	13,964	-0.07%
2024/03/11	9.2	589.66	7	596.43	585.00	2.2	13,651	0.02%
2024/03/08	7.3	594.18	5	587.00	574.00	2.3	13,426	0.02%
2024/03/07	4.2	641.11	1.1	646.06	599.00	3.1	13,269	0.02%
2024/03/06	6	610.69	4.1	611.38	630.00	2	12,946	0.02%
2024/03/05	5.1	564.73	7.1	563.56	585.00	-2	12,713	-0.02%
2024/03/04	4.1	555.24	7.1	557.86	554.00	-3	12,560	-0.02%
2024/03/01	4	538.50	4.2	548.24	539.00	-0.2	12,472	0.00%
2024/02/29	7	536.00	8	526.80	532.00	-1	12,399	-0.01%
2024/02/27	1	498.03	2.1	509.21	508.00	-1.1	12,167	-0.01%
2024/02/26	2.1	496.37	3	495.17	500.00	-0.9	12,143	-0.01%
2024/02/23	11.2	506.71	11	500.50	498.50	0.2	12,107	0.00%
2024/02/22	2	517.00	8.2	532.38	520.00	-6.2	12,045	-0.05%
2024/02/21	11.1	491.09	5	491.60	495.00	6.1	12,019	0.05%
2024/02/20	4.1	477.99	5	475.73	483.00	-0.9	11,975	-0.01%
2024/02/19	4.1	502.84	3	494.65	486.00	1.1	11,954	0.01%
2024/02/16	5.2	520.61	3.2	512.65	510.00	2	12,023	0.02%
2024/02/15	0	0.00	5	528.20	534.00	-5	12,017	-0.04%
2024/02/05	5	483.31	5	485.60	485.50	0	11,947	0.00%
2024/02/02	8	477.94	9	476.27	478.00	-1	11,799	-0.01%
2024/02/01	13.2	447.52	41.3	446.16	457.50	-28.1	11,601	-0.24%
2024/01/31	28	419.91	9	423.67	425.50	19	11,272	0.17%
2024/01/30	9	418.10	15	418.59	429.50	-6	11,110	-0.05%
2024/01/29	4	388.63	4	388.63	390.50	0	10,854	0.00%
2024/01/26	0.1	383.00	0.1	383.50	386.00	-0.1	10,868	0.00%
2024/01/25	4.1	392.78	3.2	394.91	389.50	0.9	10,898	0.01%
2024/01/24	25.1	383.59	21	386.57	387.50	4.1	10,774	0.04%
2024/01/23	7.5	385.86	4.2	384.88	386.50	3.3	10,805	0.03%
2024/01/22	3	368.33	10.5	370.03	380.50	-7.5	10,603	-0.07%
2024/01/19	1	341.04	1	344.00	346.00	0	10,366	0.00%
2024/01/18	2	339.96	2.5	340.20	334.50	-0.5	10,347	0.00%
2024/01/17	6	348.42	7	349.21	343.50	-1	10,285	-0.01%
2024/01/16	3	339.83	4	340.62	343.00	-1	10,244	-0.01%
2024/01/15	12.5	341.68	8	339.19	334.00	4.5	10,224	0.04%
2024/01/12	4	351.87	7	354.64	350.00	-3	10,164	-0.03%
2024/01/11	3	340.50	7.3	343.77	346.50	-4.3	9,909	-0.04%
2024/01/10	1	320.50	7	326.93	329.00	-6	9,844	-0.06%
2024/01/09	2.1	311.47	4	314.00	315.00	-1.9	9,708	-0.02%
2024/01/08	12.3	303.56	7	301.64	301.50	5.3	9,633	0.06%
2024/01/05	1	319.00	1	321.50	323.50	0	9,475	0.00%
2024/01/04	2	321.75	7	322.93	319.00	-5	9,564	-0.05%
2024/01/03	1	333.00	1	329.00	329.00	0	9,628	0.00%
2024/01/02	1	330.00	0.8	328.00	329.50	0.2	9,615	0.00%
2023/12/29	6.2	332.03	11.2	332.86	336.50	-5	9,631	-0.05%
2023/12/28	2.6	328.76	3.1	322.53	318.00	-0.5	9,477	-0.01%
2023/12/27	1.4	325.94	9.1	318.40	324.50	-7.7	9,478	-0.08%
2023/12/26	1	309.00	0.1	307.00	311.00	0.9	9,542	0.01%
2023/12/25	0	0.00	2.3	309.83	309.50	-2.3	9,822	-0.02%
2023/12/22	0.3	308.00	1.1	307.93	307.00	-0.9	9,954	-0.01%
2023/12/21	0	296.00	0	0.00	301.50	0	10,189	0.00%
2023/12/20	0	0.00	0.1	304.82	299.50	-0.1	10,278	0.00%
2023/12/18	0	0.00	2	299.50	299.50	-2	10,603	-0.02%
2023/12/15	6	302.41	0.1	299.00	298.00	6	10,803	0.06%
2023/12/14	2	309.25	6	309.33	306.00	-4	10,986	-0.04%
2023/12/13	1.2	301.89	1	301.00	300.50	0.2	11,067	0.00%
2023/12/12	0.2	307.00	1	312.00	306.50	-0.8	11,063	-0.01%
2023/12/11	3	308.50	4	308.00	308.00	-1	11,153	-0.01%
2023/12/08	1.3	307.08	3	304.34	304.50	-1.7	11,191	-0.02%
2023/12/07	4.1	298.31	4	298.25	301.50	0.1	11,204	0.00%
2023/12/06	7.4	296.45	8	297.69	296.50	-0.6	11,269	-0.01%
2023/12/05	3.2	283.71	1	280.53	286.00	2.1	11,267	0.02%
2023/12/04	7.4	291.34	0	0.00	290.50	7.4	11,225	0.07%
2023/12/01	4	302.75	1	302.50	302.50	3	11,216	0.03%
2023/11/30	5.1	304.24	3	305.75	308.00	2.1	11,223	0.02%
2023/11/29	2	303.75	1	305.00	301.00	1	11,179	0.01%
2023/11/28	7	299.93	6	299.25	300.50	1	11,199	0.01%
2023/11/27	3.7	302.56	4	304.74	298.00	-0.3	11,295	0.00%
2023/11/22	1	325.00	2.1	325.98	327.00	-1.1	11,240	-0.01%
2023/11/21	7.3	331.23	5	333.10	327.00	2.3	11,394	0.02%
2023/11/20	1	329.01	5.1	326.34	329.50	-4	11,601	-0.03%
2023/11/17	4	318.87	4	318.00	318.00	0	11,533	0.00%
2023/11/16	2.2	312.14	1.7	313.79	316.00	0.5	11,591	0.00%
2023/11/15	7.6	327.12	3	315.50	313.50	4.6	11,587	0.04%
2023/11/14	5.1	327.71	2	328.25	325.00	3.1	11,556	0.03%
2023/11/13	1	316.43	3.5	314.76	318.50	-2.5	11,586	-0.02%
2023/11/10	1	315.50	0	0.00	314.50	1	11,647	0.01%
2023/11/09	2	319.75	3.2	316.78	316.50	-1.2	11,745	-0.01%
2023/11/08	3.2	318.59	8	316.25	313.00	-4.8	11,836	-0.04%
2023/11/07	3.4	311.74	0	0.00	311.00	3.4	11,949	0.03%
2023/11/06	1.6	307.32	1	311.00	315.00	0.6	12,182	0.01%
2023/11/03	0.6	300.27	0	0.00	297.00	0.6	12,505	0.00%
2023/11/02	1	295.47	1	299.00	299.50	0	12,747	0.00%
2023/11/01	13	283.38	13	285.35	285.50	0	13,055	0.00%
2023/10/31	5.3	290.58	1.5	288.08	283.50	3.8	13,293	0.03%
2023/10/30	1	302.97	2	300.63	298.50	-1	13,521	-0.01%
2023/10/27	4.7	301.16	5	297.40	296.50	-0.3	13,680	0.00%
2023/10/26	7.2	305.47	7	308.21	301.50	0.2	13,925	0.00%
2023/10/25	2.2	316.95	3	318.67	313.00	-0.8	14,064	-0.01%
2023/10/24	5	317.00	6	310.17	318.00	-1	14,224	-0.01%
2023/10/23	3.1	304.45	3	308.50	297.00	0.1	14,195	0.00%
2023/10/20	7	298.64	6	298.83	308.50	1	14,432	0.01%
2023/10/19	4	292.50	2	299.50	299.00	2	14,621	0.01%
2023/10/18	20.1	302.43	15	295.67	294.00	5.1	14,918	0.03%
2023/10/17	2	322.50	0	0.00	319.50	2	15,011	0.01%
2023/10/16	6.2	331.56	7	328.57	325.50	-0.9	15,049	-0.01%
2023/10/13	3.5	337.90	1	340.00	337.00	2.5	15,194	0.02%
2023/10/12	1.5	343.41	1	341.00	342.00	0.5	15,286	0.00%
2023/10/11	4	344.38	11	344.82	336.50	-7	15,413	-0.05%
2023/10/06	1	348.00	1	347.50	348.50	0	15,690	0.00%
2023/10/05	11	348.45	8	346.50	344.00	3	15,923	0.02%
2023/10/04	8	341.75	7	336.64	345.00	1	15,976	0.01%
2023/10/03	1	349.48	1	345.50	340.00	0	15,965	0.00%
2023/10/02	221	347.24	224	345.82	342.50	-3	16,091	-0.02%	大買/大賣/
2023/09/28	19	332.66	19.1	334.27	341.00	-0.1	16,017	0.00%
2023/09/27	18	314.58	26.1	315.81	321.00	-8.1	15,898	-0.05%
2023/09/26	36	315.78	33.1	317.08	313.50	2.9	15,995	0.02%
2023/09/25	8	299.69	6	300.42	297.00	2	16,091	0.01%
2023/09/22	6	299.00	5	291.30	297.50	1	16,369	0.01%
2023/09/21	4	277.00	3.2	278.19	280.00	0.8	16,169	0.00%
2023/09/20	7.2	286.89	4	287.13	281.00	3.2	16,119	0.02%
2023/09/19	3.3	286.97	2	288.45	278.00	1.2	16,033	0.01%
2023/09/18	5.4	297.30	2.1	298.88	293.50	3.3	15,942	0.02%
2023/09/15	3	318.00	1.1	319.92	320.00	1.9	15,953	0.01%
2023/09/14	3.1	313.52	3	313.67	318.00	0.1	16,122	0.00%
2023/09/13	2	303.50	2	300.50	304.00	0	16,333	0.00%
2023/09/12	1	309.36	0	0.00	306.00	1	16,622	0.01%
2023/09/11	0.6	313.79	1.1	325.25	311.50	-0.5	16,910	0.00%
2023/09/08	4	344.50	6	339.00	337.00	-2	16,934	-0.01%
2023/09/07	1	339.01	0	0.00	342.00	1	17,183	0.01%
2023/09/06	3	340.17	4.1	342.30	343.50	-1.1	17,207	-0.01%
2023/09/05	1.5	328.87	0	0.00	330.50	1.5	17,309	0.01%
2023/09/04	1.1	328.86	0	0.00	328.50	1.1	17,401	0.01%
2023/09/01	2.1	334.80	2.1	329.04	329.00	0	17,523	0.00%
2023/08/30	2	342.50	2	342.75	335.50	0	17,734	0.00%
2023/08/28	1	340.09	1	339.50	338.50	0	18,015	0.00%
2023/08/25	4.1	359.67	0	0.00	354.00	4.1	18,063	0.02%
2023/08/24	3	379.50	7	382.00	387.00	-4	17,950	-0.02%
2023/08/23	2	362.75	1	356.00	356.00	1	17,909	0.01%
2023/08/22	2	358.50	1.2	355.32	350.50	0.8	18,218	0.00%
2023/08/18	4	360.63	5	355.60	352.00	-1	18,472	-0.01%
2023/08/17	12	360.92	12	356.17	363.00	0	18,342	0.00%
2023/08/16	5	346.40	5	344.60	350.00	0	18,270	0.00%
2023/08/15	4	338.38	6.3	341.59	343.50	-2.3	18,323	-0.01%
2023/08/14	11	318.68	10	321.60	319.00	1	18,425	0.01%
2023/08/11	37	317.27	38	317.92	321.00	-1	18,409	-0.01%
2023/08/10	41.8	315.59	37	334.94	314.50	4.8	18,368	0.03%
2023/08/09	24.1	360.61	25	360.38	349.00	-0.9	18,241	-0.01%
2023/08/08	6.3	355.59	7	355.43	358.00	-0.7	17,976	0.00%
2023/08/07	15.3	351.03	9	352.61	349.50	6.3	17,883	0.04%
2023/08/04	5	329.00	8.5	324.88	338.00	-3.5	17,657	-0.02%
2023/08/02	5.5	317.49	4.3	314.26	315.50	1.3	17,537	0.01%
2023/08/01	0.3	330.00	2	325.00	328.00	-1.8	17,424	-0.01%
2023/07/31	39	328.92	40	330.20	322.00	-1	17,773	-0.01%
2023/07/28	3	342.83	4	345.88	352.00	-1	17,986	-0.01%
2023/07/27	1	340.00	1	357.00	340.00	0	17,903	0.00%
2023/07/26	7	347.29	5	348.20	343.50	2	17,910	0.01%
2023/07/25	9	359.22	10	356.15	340.50	-1	17,963	-0.01%
2023/07/24	18	348.94	14	345.46	344.00	4	17,926	0.02%
2023/07/21	2	315.00	5.3	330.11	339.00	-3.3	17,679	-0.02%
2023/07/20	15	304.57	16	305.16	308.50	-1	17,321	-0.01%
2023/07/19	4	293.00	2	291.50	291.50	2	17,096	0.01%
2023/07/18	5	289.70	8	289.69	293.00	-3	17,121	-0.02%
2023/07/17	1	282.00	1	289.50	285.00	0	17,009	0.00%
2023/07/14	4	290.63	2.3	289.42	293.50	1.7	16,859	0.01%
2023/07/13	2	301.25	5	297.60	288.00	-3	16,774	-0.02%
2023/07/12	56	287.18	56	287.63	287.50	0	16,420	0.00%
2023/07/11	2	281.75	5	283.50	283.50	-3	16,252	-0.02%
2023/07/10	1	274.50	1	279.00	273.00	0	16,127	0.00%
2023/07/07	64	272.30	63	273.54	270.00	1	16,187	0.01%
2023/07/06	2	273.25	1	274.00	273.50	1	16,032	0.01%
2023/07/05	3	282.99	1	281.50	280.50	2	15,958	0.01%
2023/07/04	39	293.38	35	288.90	292.00	4	15,805	0.03%
2023/07/03	1.5	284.76	2	286.25	293.00	-0.5	15,627	0.00%
2023/06/30	3	263.67	3	270.67	271.00	0	15,257	0.00%
2023/06/29	2	246.00	2	245.50	246.50	0	14,969	0.00%
2023/06/28	3	241.50	3	243.67	241.50	0	15,263	0.00%
2023/06/27	0	0.00	6	236.00	235.00	-6	15,506	-0.04%
2023/06/26	2	250.00	1	245.00	250.00	1	15,806	0.01%
2023/06/21	2	253.00	1	253.50	249.50	1	15,760	0.01%
2023/06/19	11	248.27	11	253.27	254.50	0	16,419	0.00%
2023/06/16	73	245.17	76	245.38	247.00	-3	16,302	-0.02%
2023/06/15	10	229.25	6	233.83	237.00	4	16,089	0.02%
2023/06/14	1	224.00	1	221.00	224.00	0	15,750	0.00%
2023/06/13	45	216.74	43	214.73	219.50	2	15,654	0.01%
2023/06/09	1	209.50	2	210.75	209.50	-1	15,293	-0.01%
2023/06/08	1	200.50	0.2	201.50	200.50	0.8	15,073	0.01%
2023/06/07	9	207.17	9	207.61	208.00	0	14,973	0.00%
2023/06/06	42	204.02	42	203.40	203.50	0	14,812	0.00%
2023/06/05	6	196.08	3	200.50	200.00	3	14,614	0.02%
2023/06/02	1	204.00	0	0.00	202.00	1	14,364	0.01%
2023/05/31	4	198.00	1	201.50	197.50	3	13,851	0.02%
2023/05/29	37.2	208.25	35	207.57	206.00	2.2	13,717	0.02%
2023/05/26	105.1	206.81	107	201.75	208.00	-1.9	13,795	-0.01%	大買/大賣/
2023/05/25	3	197.33	4	197.75	197.50	-1	13,401	-0.01%
2023/05/24	0	0.00	4	184.50	187.00	-4	12,993	-0.03%
2023/05/23	2	182.75	1	181.50	182.50	1	12,930	0.01%
2023/05/22	2	181.00	0	0.00	182.50	2	12,861	0.02%
2023/05/19	4	183.13	2	184.75	184.00	2	12,758	0.02%
2023/05/18	5	182.00	6	183.67	186.00	-1	12,576	-0.01%
2023/05/17	1	178.50	4	179.13	178.00	-3	12,319	-0.02%
2023/05/16	2	175.50	2	176.00	175.50	0	12,170	0.00%
2023/05/15	0	170.50	0	0.00	171.00	0	11,977	0.00%
2023/05/12	3	171.67	2	172.50	177.50	1	11,896	0.01%
2023/05/11	105	175.31	110	179.14	174.50	-5	11,760	-0.04%	大買/大賣/
2023/05/10	7	178.43	2	179.25	178.50	5	11,609	0.04%
2023/05/09	4	182.00	4	182.13	183.00	0	11,432	0.00%
2023/05/08	71	181.39	50	182.08	181.50	21	11,312	0.19%
2023/05/05	39	180.24	58	181.22	181.00	-19	11,073	-0.17%
2023/05/04	18	174.36	18	173.08	175.50	0	10,617	0.00%
2023/05/02	1	161.00	13	163.08	166.00	-12	10,026	-0.12%
2023/04/28	1	153.50	1	155.00	157.50	0	9,717	0.00%
2023/04/27	0	0.00	2.7	151.63	153.50	-2.7	9,459	-0.03%
2023/04/25	1.7	139.12	1	140.50	141.50	0.7	9,007	0.01%
2023/04/24	9	145.56	0	0.00	144.00	9	8,916	0.10%
2023/04/21	50	141.30	54	143.69	143.00	-4	8,814	-0.05%
2023/04/20	5	146.60	6	149.25	147.50	-1	8,651	-0.01%
2023/04/18	5	151.30	0	0.00	152.50	5	8,516	0.06%
2023/04/17	1	154.50	18	154.83	156.00	-17	8,347	-0.20%
2023/04/14	2	153.75	2	153.49	153.00	0	8,208	0.00%
2023/04/13	17	148.41	1	149.00	149.50	16	8,043	0.20%
2023/04/12	0	0.00	2	153.75	154.50	-2	7,957	-0.03%
2023/04/11	2	150.00	3	149.83	149.50	-1	7,732	-0.01%
2023/04/10	1	146.00	1	148.00	148.50	0	7,604	0.00%
2023/04/07	1	145.50	6	145.17	144.50	-5	7,470	-0.07%
2023/04/06	8	142.13	3	141.83	142.00	5	7,388	0.07%
2023/03/30	2	143.00	0	0.00	142.00	2	7,269	0.03%
2023/03/29	9	145.28	9	144.39	142.50	0	7,205	0.00%
2023/03/28	5	146.00	8	139.44	142.00	-3	6,912	-0.04%
2023/03/27	123	148.80	124	149.55	148.50	-1	6,662	-0.02%	大買/大賣/
2023/03/24	5	138.20	5	139.20	142.50	0	6,298	0.00%
2023/03/23	1	141.50	3	140.00	138.50	-2	6,175	-0.03%
2023/03/22	5	133.40	3	132.84	136.50	2	5,757	0.03%
2023/03/21	0	0.00	6	124.83	126.50	-6	5,149	-0.12%
2023/03/20	3	120.33	4.1	121.23	119.00	-1.1	4,971	-0.02%
2023/03/16	1	116.00	1	115.00	115.00	0	4,838	0.00%
2023/03/15	1	111.50	0	0.00	114.50	1	5,047	0.02%
2023/03/14	3	110.00	0	0.00	109.50	3	5,272	0.06%
2023/03/10	0	116.00	0	0.00	113.50	0	5,772	0.00%
2023/03/09	0.1	118.00	0	0.00	117.50	0.1	5,772	0.00%
2023/03/06	1	120.00	1	119.50	119.50	0	5,804	0.00%
2023/02/24	22	121.73	21	120.50	120.50	1	6,042	0.02%
2023/02/15	0	0.00	1	116.00	115.00	-1	5,991	-0.02%
2023/02/13	0	0.00	2	116.50	117.50	-2	5,961	-0.03%
2023/02/10	1	116.50	1	117.00	115.50	0	5,934	0.00%
2023/02/09	1	117.00	1	116.50	116.00	0	5,894	0.00%
2023/02/08	0	0.00	4.1	114.40	115.00	-4.1	5,839	-0.07%
2023/02/07	0	0.00	2	110.75	110.50	-2	5,763	-0.03%
2023/02/06	1.1	107.77	2	111.25	111.50	-0.9	5,778	-0.02%
2023/02/03	1	111.50	6	112.50	112.00	-5	5,698	-0.09%
2023/02/02	0	0.00	5.1	110.42	112.00	-5.1	5,683	-0.09%
2023/02/01	8	104.94	3	106.67	107.50	5	5,661	0.09%
2023/01/31	8.1	106.81	0	0.00	106.00	8.1	5,633	0.14%
2023/01/17	1	108.00	0	0.00	108.50	1	5,685	0.02%
2023/01/06	0	106.00	0	0.00	107.50	0	6,241	0.00%
2022/12/30	1	111.50	1	111.50	112.00	0	6,705	0.00%
2022/12/22	3	110.50	0	0.00	113.00	3	7,479	0.04%
2022/12/21	1	109.50	1	112.00	109.00	0	7,492	0.00%
2022/12/20	1	110.50	0	0.00	111.50	1	7,465	0.01%
2022/12/19	2	112.00	0	0.00	112.00	2	7,423	0.03%
2022/12/09	44	115.00	44	114.51	115.50	0	7,331	0.00%
2022/12/07	4	118.99	4	118.25	112.50	0	7,291	0.00%
2022/12/06	21	127.02	20	127.50	124.00	1	7,067	0.01%
2022/12/05	3	121.00	3	124.67	127.00	0	6,830	0.00%
2022/12/02	1	117.00	1	116.50	115.50	0	6,412	0.00%
2022/11/30	0	0.00	1	113.50	113.00	-1	6,380	-0.02%
2022/11/25	0	0.00	1	110.00	109.00	-1	6,329	-0.02%
2022/11/24	2	111.75	1	110.00	111.00	1	6,331	0.02%
2022/11/22	27	107.00	28	106.48	106.00	-1	6,203	-0.02%
2022/11/21	0	0.00	1	103.50	104.00	-1	6,102	-0.02%
2022/11/18	21	102.14	0.1	103.50	102.00	20.9	6,164	0.34%
2022/11/17	1	102.50	20	103.00	103.00	-19	6,154	-0.31%
2022/11/15	2.1	102.67	2	103.75	102.00	0.1	6,109	0.00%
2022/11/14	0	0.00	1	104.00	104.50	-1	6,180	-0.02%
2022/11/11	1	111.00	1	111.00	110.00	0	6,032	0.00%
2022/11/10	0	0.00	1	106.00	106.00	-1	5,932	-0.02%
2022/11/09	0	0.00	20	109.50	108.00	-20	6,009	-0.33%
2022/11/07	20	107.50	0	0.00	107.50	20	6,090	0.33%
2022/10/28	1	102.00	2	102.00	101.00	-1	7,098	-0.01%
2022/10/27	1	99.20	0	0.00	99.90	1	7,025	0.01%
2022/10/26	1	93.70	1	93.50	93.60	0	6,961	0.00%
2022/10/25	0.1	94.70	1	94.40	94.50	-0.9	7,021	-0.01%
2022/10/21	0.1	96.37	0	0.00	95.40	0.1	7,232	0.00%
2022/10/18	0.1	100.00	0	0.00	101.50	0.1	7,728	0.00%
2022/10/17	1.1	100.00	0	0.00	101.50	1.1	7,676	0.01%
2022/10/14	1	105.50	0	0.00	105.00	1	7,668	0.01%
2022/10/11	2	105.75	0	0.00	104.00	2	7,667	0.03%
2022/10/07	1	111.00	0	0.00	110.50	1	7,651	0.01%
2022/10/06	1	115.50	1	113.00	116.00	0	7,630	0.00%
2022/10/05	1	121.50	3	120.67	119.50	-2	7,570	-0.03%
2022/10/03	1	109.50	1	108.50	108.00	0	7,618	0.00%
2022/09/29	1	109.00	1	108.50	108.00	0	7,874	0.00%
2022/09/27	0	0.00	4	114.00	116.00	-4	7,948	-0.05%
2022/09/22	1	116.50	2	116.25	115.00	-1	8,172	-0.01%
2022/09/20	1	117.00	1	116.50	117.00	0	8,159	0.00%
2022/09/19	1	113.50	3	113.00	113.50	-2	8,142	-0.02%
2022/09/15	0	0.00	2	113.50	113.50	-2	8,205	-0.02%
2022/09/14	0	0.00	5	110.70	113.50	-5	8,289	-0.06%
2022/09/13	5	113.10	11	113.00	113.00	-6	8,435	-0.07%
2022/09/12	2	113.00	1	110.00	112.00	1	8,485	0.01%
2022/09/08	8	107.25	1	107.00	107.50	7	8,486	0.08%
2022/09/06	1	101.50	0	0.00	102.00	1	8,492	0.01%
2022/09/01	1	104.50	0	0.00	105.50	1	8,692	0.01%
2022/08/26	0	0.00	1	113.00	113.00	-1	8,986	-0.01%
2022/08/25	3	112.67	0	0.00	112.00	3	8,989	0.03%
2022/08/24	0	0.00	2	117.50	117.00	-2	8,989	-0.02%
2022/08/22	2	116.50	0	0.00	117.00	2	9,174	0.02%
2022/08/19	4	118.75	3	122.00	117.00	1	9,415	0.01%
2022/08/18	3	118.50	0	0.00	119.50	3	9,735	0.03%
2022/08/16	0	0.00	1	121.00	119.00	-1	10,639	-0.01%
2022/08/15	2	117.50	4	118.38	119.50	-2	10,651	-0.02%
2022/08/12	1	113.50	1	117.50	117.50	0	10,695	0.00%
2022/08/11	60	114.17	60	114.83	114.50	0	10,707	0.00%
2022/08/09	1	120.00	1	120.00	119.00	0	10,339	0.00%
2022/08/08	0	0.00	1	118.85	118.00	-1	10,169	-0.01%
2022/08/05	1	113.00	0	0.00	112.50	1	10,008	0.01%
2022/08/01	3	115.00	0	0.00	115.50	3	9,904	0.03%
2022/07/29	0	0.00	2	118.00	118.00	-2	9,828	-0.02%
2022/07/28	0	0.00	1	118.00	117.00	-1	9,825	-0.01%
2022/07/26	3	113.17	3	114.00	114.00	0	9,545	0.00%
2022/07/25	3	113.50	4	110.63	112.50	-1	9,366	-0.01%
2022/07/19	0	105.50	1	106.00	105.00	-1	9,191	-0.01%
2022/07/14	2	98.90	2	100.50	101.00	0	9,371	0.00%
2022/07/13	1	98.10	3	99.20	96.80	-2	9,530	-0.02%
2022/07/12	1	96.20	1	96.90	96.00	0	9,385	0.00%
2022/07/08	2	92.90	2	94.70	96.10	0	9,174	0.00%
2022/07/06	0	0.00	1	83.30	82.60	-1	8,964	-0.01%
2022/07/05	0	0.00	0	85.10	87.20	0	9,052	0.00%
2022/06/28	1	98.50	1	98.60	98.60	0	9,461	0.00%
2022/06/22	0	94.90	0	0.00	92.60	0	11,371	0.00%
2022/06/21	2	98.15	2	96.85	98.10	0	11,436	0.00%
2022/06/16	1	104.50	0	0.00	103.50	1	12,956	0.01%
2022/06/15	1	107.00	0	0.00	106.00	1	13,337	0.01%
2022/06/14	154	104.38	154	105.01	108.00	0	13,563	0.00%	大買/大賣/
2022/06/10	63	103.92	63	104.88	105.00	0	14,157	0.00%
2022/06/09	1	104.50	0	0.00	105.00	1	14,408	0.01%
2022/06/08	1	107.50	1	107.50	107.50	0	14,810	0.00%
2022/06/07	3	107.33	1	107.00	108.00	2	15,523	0.01%
2022/06/06	0	0.00	2	111.50	111.00	-2	15,767	-0.01%
2022/06/02	1	112.00	0	0.00	112.00	1	16,055	0.01%
2022/06/01	0	0.00	1	112.00	112.50	-1	16,225	-0.01%
2022/05/31	1	112.00	1	112.50	113.00	0	16,439	0.00%
2022/05/30	1	114.00	11	113.55	114.50	-10	16,554	-0.06%
2022/05/27	46	116.02	43	116.29	113.50	3	16,680	0.02%
2022/05/26	20	116.97	14	118.00	117.00	6	16,551	0.04%
2022/05/25	1	118.00	4	117.87	118.00	-3	16,330	-0.02%
2022/05/24	8	114.63	1	112.00	109.00	7	16,110	0.04%
2022/05/23	1	112.50	0	111.00	112.00	1	16,307	0.01%
2022/05/20	2	111.49	2	111.50	109.50	0	16,605	0.00%
2022/05/19	1	109.50	4	109.25	111.00	-3	16,725	-0.02%
2022/05/18	0	0.00	1	109.00	109.00	-1	17,036	-0.01%
2022/05/17	0	0.00	0	105.20	105.00	0	17,376	0.00%
2022/05/16	3	105.83	3	105.17	104.50	0	17,465	0.00%
2022/05/12	1	104.50	1	102.50	102.00	0	17,747	0.00%
2022/05/10	0	0.00	1	104.50	105.50	-1	18,149	-0.01%
2022/05/09	2	101.25	1	102.00	101.00	1	18,376	0.01%
2022/05/03	1	104.50	1	108.50	106.00	0	19,277	0.00%
2022/04/29	1	104.50	2	105.25	104.50	-1	19,729	-0.01%
2022/04/28	0	103.00	0	0.00	103.50	0	20,507	0.00%
2022/04/27	1	100.00	1	102.00	104.00	0	21,072	0.00%
2022/04/26	3	105.33	3	104.67	103.00	0	21,428	0.00%
2022/04/25	11	103.64	0	0.00	105.00	11	21,669	0.05%
2022/04/22	1	107.50	0	0.00	107.00	1	21,647	0.00%
2022/04/21	2	113.00	3	112.50	113.50	-1	21,616	0.00%
2022/04/20	2	107.25	1	108.50	107.50	1	21,379	0.00%
2022/04/19	102	107.00	102	108.03	106.00	0	21,257	0.00%	大買/大賣/
2022/04/18	1	105.00	1	106.00	103.50	0	20,999	0.00%
2022/04/15	1	105.00	0	0.00	104.50	1	20,972	0.00%
2022/04/14	1	106.00	0	0.00	108.00	1	20,931	0.00%
2022/04/11	1	107.00	0	0.00	106.50	1	20,947	0.00%
2022/04/07	2	115.00	4	112.63	111.00	-2	20,651	-0.01%
2022/04/06	6	113.75	8	113.19	113.00	-2	20,526	-0.01%
2022/04/01	3	114.33	2	115.00	114.50	1	20,440	0.00%
2022/03/31	5	118.70	8	117.88	116.50	-3	20,269	-0.01%
2022/03/30	7	121.21	14	124.07	117.00	-7	19,995	-0.04%
2022/03/29	5	119.10	5	118.00	116.50	0	19,004	0.00%
2022/03/28	3	117.33	4.1	118.01	119.00	-1.1	18,706	-0.01%
2022/03/25	3	113.67	13	114.50	117.00	-10	18,350	-0.05%
2022/03/24	8	112.31	3	114.67	111.50	5	17,934	0.03%
2022/03/23	118	117.69	108	117.22	115.00	10	17,788	0.06%	大買/大賣/
2022/03/22	10.1	116.50	4	116.63	118.00	6.1	17,269	0.04%
2022/03/21	5	112.10	6	111.67	112.50	-1	16,587	-0.01%
2022/03/18	3	106.17	2	110.25	110.00	1	15,987	0.01%
2022/03/17	7	107.79	6	106.50	106.50	1	15,551	0.01%
2022/03/15	4	113.25	3	114.50	106.00	1	15,788	0.01%
2022/03/14	64	122.36	64	123.77	117.00	0	15,461	0.00%
2022/03/11	8	121.94	4	120.88	122.50	4	15,218	0.03%
2022/03/10	9	119.78	8	118.94	119.50	1	14,819	0.01%
2022/03/09	3	110.33	3	111.50	116.00	0	14,134	0.00%
2022/03/08	72	110.65	72	111.54	105.50	0	13,742	0.00%
2022/03/07	5	106.90	4	109.88	105.50	1	13,508	0.01%
2022/03/04	4	115.25	4	114.50	113.00	0	13,440	0.00%
2022/03/03	13	113.65	14	112.75	112.00	-1	13,288	-0.01%
2022/03/02	1	108.00	2	111.25	108.50	-1	13,178	-0.01%
2022/03/01	1	111.50	6	110.33	111.00	-5	13,077	-0.04%
2022/02/25	4	111.88	4	112.00	110.00	0	13,177	0.00%
2022/02/24	5	113.00	5	113.30	113.00	0	13,279	0.00%
2022/02/23	5	114.30	4	115.13	114.50	1	13,465	0.01%
2022/02/22	4	111.13	5	110.00	110.00	-1	13,330	-0.01%
2022/02/18	5	113.30	7	110.21	114.00	-2	12,934	-0.02%
2022/02/17	16	110.69	17	112.38	112.50	-1	12,625	-0.01%
2022/02/16	0	0.00	1	103.50	103.00	-1	12,365	-0.01%
2022/02/15	11	103.09	4	104.63	103.00	7	12,811	0.05%
2022/02/14	2	105.75	5	105.50	105.50	-3	13,044	-0.02%
2022/02/11	5	106.90	6	106.67	106.00	-1	13,289	-0.01%
2022/02/09	2	102.75	57	102.95	106.00	-55	13,551	-0.41%
2022/02/08	3	99.77	1	99.20	101.50	2	13,291	0.02%
2022/01/26	5	92.28	4	92.60	92.80	1	12,748	0.01%
2022/01/25	3	94.30	2	94.20	92.30	1	12,853	0.01%
2022/01/24	416	95.03	415	97.53	95.00	1	12,721	0.01%	大買/大賣/
2022/01/21	491	100.25	504	99.44	99.20	-13	12,384	-0.10%	大買/大賣/
2022/01/20	9	94.57	10	96.75	98.00	-1	11,863	-0.01%
2022/01/19	6	93.32	15	93.82	95.70	-9	11,540	-0.08%
2022/01/18	7	90.40	11	90.76	91.20	-4	11,474	-0.03%
2022/01/17	2	87.45	42	88.84	89.20	-40	11,991	-0.33%
2022/01/14	1	83.70	0	0.00	83.90	1	13,041	0.01%
2022/01/12	1	86.70	1	87.00	87.00	0	13,220	0.00%
2022/01/11	6	87.98	0	0.00	86.90	6	13,280	0.05%
2022/01/03	0	0.00	1	90.00	89.00	-1	13,260	-0.01%
2021/12/30	0	0.00	1	88.20	88.20	-1	13,268	-0.01%
2021/12/29	0	0.00	1	87.70	88.70	-1	13,371	-0.01%
2021/12/27	0	0.00	1	87.70	87.50	-1	13,660	-0.01%
2021/12/23	0	0.00	1	87.70	87.00	-1	14,098	-0.01%
2021/12/22	1	86.70	0	0.00	87.10	1	14,289	0.01%
2021/12/21	1	85.90	0	0.00	86.00	1	14,801	0.01%
2021/12/20	1	86.20	1	85.50	85.10	0	15,089	0.00%
2021/12/17	0	0.00	3	87.00	86.90	-3	15,701	-0.02%
2021/12/16	1	88.10	0	0.00	89.20	1	16,278	0.01%
2021/12/15	2	86.70	0	0.00	86.70	2	16,645	0.01%
2021/12/13	1	88.40	5	88.38	89.10	-4	17,018	-0.02%
2021/12/10	3	88.50	4	88.63	87.80	-1	16,987	-0.01%
2021/12/09	10	91.30	4	91.88	88.70	6	16,870	0.04%
2021/12/07	6	88.48	1	87.60	87.60	5	16,191	0.03%
2021/12/06	1	88.50	4.1	88.56	89.20	-3.1	16,177	-0.02%
2021/12/02	3	86.63	0	0.00	86.00	3	16,447	0.02%
2021/12/01	2	89.00	2	89.35	88.50	0	16,551	0.00%
2021/11/30	4	88.23	4	88.25	88.40	0	16,673	0.00%
2021/11/29	2	84.20	2	84.20	86.50	0	16,724	0.00%
2021/11/26	1	86.30	6	84.68	85.40	-5	16,819	-0.03%
2021/11/25	2	85.70	0	0.00	85.80	2	16,717	0.01%
2021/11/24	5	88.14	1	89.20	87.30	4	16,584	0.02%
2021/11/23	3	90.20	4	90.20	89.50	-1	16,358	-0.01%
2021/11/22	6	88.50	19	89.77	88.40	-13	15,994	-0.08%
2021/11/19	3	88.40	42	88.13	87.60	-39	15,509	-0.25%
2021/11/18	1	83.50	14	84.24	83.50	-13	15,085	-0.09%
2021/11/17	6	82.05	2	81.95	82.50	4	14,939	0.03%
2021/11/16	1	82.00	4	81.73	82.00	-3	14,907	-0.02%
2021/11/15	9	81.76	7	81.87	81.20	2	14,880	0.01%
2021/11/12	13	82.89	0	0.00	81.50	13	14,743	0.09%
2021/11/11	22	90.31	27	88.63	89.40	-5	14,245	-0.04%
2021/11/10	3	88.17	9	87.29	88.40	-6	14,017	-0.04%
2021/11/09	10	86.28	11	86.48	87.50	-1	13,647	-0.01%
2021/11/08	2	80.10	3	80.13	80.40	-1	12,955	-0.01%
2021/11/05	3	80.90	1	79.30	80.90	2	13,030	0.02%
2021/11/04	0	0.00	3	80.30	80.10	-3	13,254	-0.02%
2021/11/03	0	0.00	6	80.12	81.30	-6	13,560	-0.04%
2021/11/02	1.1	82.79	5	81.04	80.20	-3.9	13,624	-0.03%
2021/11/01	0	0.00	1	82.80	82.20	-1	13,410	-0.01%
2021/10/29	1	82.90	2	82.90	82.90	-1	13,341	-0.01%
2021/10/28	6	83.25	2	82.20	81.00	4	13,297	0.03%
2021/10/27	0	0.00	0.2	82.00	82.10	-0.2	13,022	0.00%
2021/10/26	2	81.55	0	0.00	82.10	2	12,753	0.02%
2021/10/25	8	84.24	5	84.40	84.30	3	12,388	0.02%
2021/10/22	8	82.41	29	82.87	85.00	-21	11,636	-0.18%
2021/10/21	3	77.57	3	77.37	77.30	0	10,514	0.00%
2021/10/20	2	75.15	1	76.00	75.50	1	10,320	0.01%
2021/10/19	0	0.00	1	75.60	75.60	-1	10,344	-0.01%
2021/10/18	1	72.90	1	73.10	73.10	0	10,344	0.00%
2021/10/14	0	0.00	1	72.90	71.40	-1	10,632	-0.01%
2021/10/13	1	71.80	0	0.00	71.80	1	10,700	0.01%
2021/10/12	1	73.00	0	0.00	73.00	1	10,765	0.01%
2021/10/07	4	76.45	1	76.60	76.50	3	10,886	0.03%
2021/10/06	8	75.40	9	74.00	73.80	-1	11,078	-0.01%
2021/10/05	2	74.05	1	75.20	75.60	1	11,232	0.01%
2021/10/04	3	74.60	3	74.03	73.60	0	11,267	0.00%
2021/10/01	1	72.80	0	0.00	73.60	1	11,609	0.01%
2021/09/30	2	78.90	1	79.20	79.20	1	11,868	0.01%
2021/09/29	1	79.40	2	79.70	79.00	-1	11,895	-0.01%
2021/09/28	23	81.00	2	79.80	79.80	21	11,976	0.18%
2021/09/27	4	84.30	5	84.12	84.30	-1	11,730	-0.01%
2021/09/24	763	84.16	759	83.09	83.70	4	11,591	0.03%	大買/大賣/
2021/09/23	9	81.58	16	82.24	83.30	-7	11,156	-0.06%
2021/09/22	11	79.39	10	79.21	79.80	1	10,860	0.01%
2021/09/17	10	77.36	13	78.15	78.80	-3	10,794	-0.03%
2021/09/16	3	75.17	10	75.70	76.30	-7	10,785	-0.06%
2021/09/14	0	0.00	1	75.30	74.70	-1	11,581	-0.01%
2021/09/13	1	74.90	0	0.00	74.30	1	12,616	0.01%
2021/09/10	2	75.25	3	76.07	75.30	-1	13,771	-0.01%
2021/09/09	2	74.85	1	74.90	75.10	1	14,436	0.01%
2021/09/08	6	74.70	6	73.52	73.50	0	14,454	0.00%
2021/09/07	29	77.33	24	76.51	76.60	5	14,388	0.03%
2021/09/06	2	76.10	6	76.57	76.40	-4	14,153	-0.03%
2021/09/03	2	75.45	4	76.43	75.30	-2	14,045	-0.01%
2021/09/02	9	73.96	9	74.90	74.90	0	14,085	0.00%
2021/09/01	4	72.48	4	73.03	73.10	0	14,587	0.00%
2021/08/23	0	0.00	1	72.10	72.40	-1	16,291	-0.01%
2021/08/17	0	0.00	1	68.80	67.80	-1	16,693	-0.01%
2021/08/16	2	69.05	2	68.10	69.50	0	16,721	0.00%
2021/08/12	2	72.65	0	0.00	72.50	2	16,647	0.01%
2021/08/11	1	72.30	1	72.10	72.30	0	16,658	0.00%
2021/08/10	8	73.30	1	72.50	73.00	7	16,637	0.04%
2021/08/09	3	76.67	1	80.00	76.80	2	16,444	0.01%
2021/08/06	0	0.00	8	78.06	79.40	-8	16,208	-0.05%
2021/08/05	1	76.20	0	0.00	76.80	1	16,215	0.01%
2021/08/03	2	77.45	7	77.41	77.70	-5	16,493	-0.03%
2021/08/02	1	74.40	4	75.30	75.00	-3	16,477	-0.02%
2021/07/30	1	74.10	2	75.20	75.20	-1	16,684	-0.01%
2021/07/29	1	74.20	1	75.40	74.90	0	16,839	0.00%
2021/07/28	4	72.83	6	74.95	74.80	-2	17,040	-0.01%
2021/07/27	4	74.73	6	76.13	75.10	-2	17,077	-0.01%
2021/07/26	2	75.70	0	0.00	75.60	2	17,193	0.01%
2021/07/23	1	75.00	1	74.80	74.80	0	17,292	0.00%
2021/07/22	7.2	75.39	2	75.00	75.00	5.2	17,352	0.03%
2021/07/21	2	75.80	6	75.03	74.60	-4	17,580	-0.02%
2021/07/20	11	75.69	7	74.87	75.30	4	17,663	0.02%
2021/07/19	4	78.60	1	77.70	77.70	3	17,492	0.02%
2021/07/16	2	79.45	1	80.20	79.30	1	17,445	0.01%
2021/07/15	2	79.25	3	79.17	79.10	-1	17,289	-0.01%
2021/07/14	8	80.20	4	80.18	80.50	4	17,237	0.02%
2021/07/13	8	80.79	20	81.31	79.80	-12	17,153	-0.07%
2021/07/12	14	78.88	14	78.84	79.00	0	16,887	0.00%
2021/07/09	11	80.28	3	81.93	80.40	8	16,634	0.05%
2021/07/08	7	81.90	7	83.36	82.70	0	16,545	0.00%
2021/07/07	6	80.43	20	80.80	82.10	-14	16,131	-0.09%
2021/07/06	16	78.00	2	77.75	77.60	14	15,659	0.09%
2021/07/05	4	79.48	4	80.38	79.00	0	15,786	0.00%
2021/07/02	10	77.38	10	78.54	78.70	0	15,915	0.00%
2021/07/01	1	80.00	1	79.70	79.50	0	15,787	0.00%
2021/06/30	11	80.17	0	0.00	80.70	11	15,668	0.07%
2021/06/29	7	80.63	6	81.20	81.00	1	15,594	0.01%
2021/06/28	9	81.20	4	81.83	81.10	5	15,419	0.03%
2021/06/25	8	81.31	4	82.00	80.70	4	15,092	0.03%
2021/06/24	5	83.46	17	83.75	82.30	-12	14,843	-0.08%
2021/06/23	17	82.14	9	82.20	82.00	8	14,480	0.06%
2021/06/22	30	83.20	72	83.52	82.00	-42	14,077	-0.30%
2021/06/21	56	81.81	15	80.08	82.00	41	13,136	0.31%
2021/06/18	8	74.70	22	75.10	77.20	-14	12,122	-0.12%
2021/06/16	2	70.95	0	0.00	69.90	2	11,289	0.02%
2021/06/15	7	70.07	0	0.00	70.90	7	11,253	0.06%
2021/06/10	8	69.90	2	71.10	71.60	6	11,122	0.05%
2021/06/09	82	72.61	19	72.66	71.10	63	10,849	0.58%
2021/06/08	10	77.40	66	75.03	75.20	-56	10,195	-0.55%
2021/06/07	0	0.00	1	74.00	72.00	-1	9,144	-0.01%
2021/06/02	10	71.34	7	71.84	71.60	3	8,812	0.03%
2021/06/01	2	71.80	1	73.40	72.40	1	8,693	0.01%
2021/05/31	6	73.65	6	73.07	73.40	0	8,592	0.00%
2021/05/28	1	71.50	13	71.51	71.60	-12	8,360	-0.14%
2021/05/27	8	70.13	3	71.23	70.30	5	8,232	0.06%
2021/05/26	1	68.80	0	0.00	68.60	1	8,139	0.01%
2021/05/25	5	68.12	2	68.60	68.00	3	8,104	0.04%
2021/05/21	0	0.00	2	64.80	64.90	-2	7,908	-0.03%
2021/05/13	1	55.50	1	58.40	58.30	0	7,523	0.00%
2021/05/12	1	61.20	1	62.30	57.60	0	7,390	0.00%
2021/05/11	3	64.53	1	65.60	63.80	2	7,200	0.03%
2021/05/07	10	69.78	11	71.37	69.90	-1	6,945	-0.01%
2021/05/05	1	69.10	6	70.80	69.20	-5	6,649	-0.08%
2021/05/04	0	0.00	8	65.23	67.60	-8	6,458	-0.12%
2021/05/03	5	69.16	4	69.70	68.10	1	6,366	0.02%
2021/04/29	3	71.27	8	70.98	71.20	-5	6,258	-0.08%
2021/04/28	0	0.00	3	71.40	71.70	-3	6,246	-0.05%
2021/04/27	13	71.38	17	70.94	70.50	-4	6,318	-0.06%
2021/04/26	7	69.80	16	68.39	69.60	-9	6,166	-0.15%
2021/04/22	8	68.31	20	67.60	66.60	-12	6,534	-0.18%
2021/04/21	18	69.19	0	0.00	69.10	18	7,234	0.25%
2021/04/20	2	69.35	0	0.00	69.90	2	7,608	0.03%
2021/04/19	0	0.00	1	68.20	69.20	-1	7,852	-0.01%
2021/04/16	10	67.80	0	0.00	68.40	10	7,881	0.13%
2021/04/15	2	68.55	1	68.40	68.30	1	8,132	0.01%
2021/04/14	0	0.00	3	66.80	67.80	-3	8,175	-0.04%
2021/04/13	2	69.95	3	69.77	69.10	-1	8,190	-0.01%
2021/04/12	1	69.20	1	69.00	68.70	0	8,233	0.00%
2021/04/09	5	70.84	7	70.93	69.50	-2	8,411	-0.02%
2021/04/08	2	72.40	8	72.30	72.40	-6	8,130	-0.07%
2021/04/07	5	68.94	3	68.20	68.90	2	7,746	0.03%
2021/04/06	0	0.00	1	67.50	67.70	-1	7,634	-0.01%
2021/04/01	5	67.26	1	69.20	67.40	4	7,628	0.05%
2021/03/31	6	67.95	12	67.70	68.20	-6	7,490	-0.08%
2021/03/30	3	66.87	1	66.70	66.70	2	7,394	0.03%
2021/03/29	12	66.88	2	66.65	66.50	10	7,363	0.14%
2021/03/26	1	67.80	2	67.65	67.20	-1	7,317	-0.01%
2021/03/25	2	67.20	1	67.20	67.20	1	7,256	0.01%
2021/03/24	9	67.28	1	66.40	66.20	8	7,234	0.11%
2021/03/23	4	66.83	17	66.79	67.80	-13	7,203	-0.18%
2021/03/22	8	65.38	5	65.60	65.50	3	7,134	0.04%
2021/03/19	4	64.65	0	0.00	64.80	4	7,195	0.06%
2021/03/18	3	65.10	2	64.90	65.20	1	7,232	0.01%
2021/03/16	9	63.90	18	63.75	63.80	-9	7,470	-0.12%
2021/03/15	4	63.43	1	64.00	63.60	3	7,609	0.04%
2021/03/12	10	64.01	3	64.07	64.20	7	7,722	0.09%
2021/03/11	5	62.10	3	62.67	63.00	2	7,805	0.03%
2021/03/10	3	61.47	2	62.20	61.30	1	7,857	0.01%
2021/03/09	8	61.74	4	61.30	61.40	4	7,927	0.05%
2021/03/08	1	63.10	0	0.00	63.20	1	8,023	0.01%
2021/03/04	6	64.22	0	0.00	64.50	6	8,237	0.07%
2021/03/03	0	0.00	1	65.40	65.50	-1	8,315	-0.01%
2021/03/02	1	65.80	0	0.00	65.60	1	8,419	0.01%
2021/02/26	3	67.80	0	0.00	66.40	3	8,549	0.04%
2021/02/25	1	66.70	1	67.60	66.90	0	8,558	0.00%
2021/02/23	1	68.10	0	0.00	68.20	1	9,257	0.01%
2021/02/22	0	0.00	1	68.00	68.70	-1	9,584	-0.01%
2021/02/19	0	0.00	12	68.48	68.30	-12	9,872	-0.12%
2021/02/18	3	67.60	1	67.20	67.60	2	10,254	0.02%
2021/02/17	5	66.50	7	66.66	66.90	-2	10,855	-0.02%
2021/02/05	4	64.48	0	0.00	64.40	4	11,866	0.03%
2021/02/04	0	0.00	2	64.70	64.30	-2	12,974	-0.02%
2021/02/03	0	0.00	1	66.00	65.40	-1	13,374	-0.01%
2021/02/02	2	66.40	1	66.10	65.90	1	13,777	0.01%
2021/02/01	3	64.80	0	0.00	65.20	3	14,253	0.02%
2021/01/28	20	66.65	20	66.10	66.10	0	14,525	0.00%
2021/01/26	5	68.50	0	0.00	68.30	5	14,520	0.03%
2021/01/22	4	69.15	3	70.20	70.20	1	14,602	0.01%
2021/01/21	1	69.00	1	71.40	69.30	0	14,671	0.00%
2021/01/20	2	69.90	6	71.20	68.20	-4	14,673	-0.03%
2021/01/19	0	0.00	2	73.65	72.90	-2	14,604	-0.01%
2021/01/18	5	73.70	9	75.36	73.50	-4	14,768	-0.03%
2021/01/15	6	73.07	6	74.02	74.70	0	14,622	0.00%
2021/01/14	8	74.36	5	75.10	75.50	3	14,387	0.02%
2021/01/13	4	68.98	25	70.45	71.00	-21	13,677	-0.15%
2021/01/12	3	68.40	13	68.62	68.10	-10	13,374	-0.07%
2021/01/11	5	66.48	0	0.00	67.00	5	13,214	0.04%
2021/01/08	9	67.50	20	67.54	67.90	-11	13,389	-0.08%
2021/01/06	8	66.35	4	65.70	64.30	4	14,153	0.03%
2021/01/05	11	65.60	0	0.00	65.70	11	14,123	0.08%
2021/01/04	7	65.43	6	66.50	67.50	1	14,245	0.01%
2020/12/31	3	66.43	4	66.48	66.10	-1	14,178	-0.01%
2020/12/30	4	66.30	39	66.40	66.50	-35	14,273	-0.25%
2020/12/28	13	66.85	0	0.00	66.80	13	14,671	0.09%
2020/12/25	8	67.89	22	68.10	67.60	-14	14,938	-0.09%
2020/12/24	5	68.40	4	68.50	68.60	1	15,244	0.01%
2020/12/22	0	0.00	9	66.80	66.10	-9	16,127	-0.06%
2020/12/21	5	66.52	2	66.55	66.70	3	16,746	0.02%
2020/12/18	4	67.40	2	68.10	67.40	2	17,535	0.01%
2020/12/17	24	67.98	0	0.00	68.10	24	17,866	0.13%
2020/12/16	6	66.90	2	67.05	67.10	4	18,054	0.02%
2020/12/15	5	67.74	10	67.80	67.10	-5	18,176	-0.03%
2020/12/14	1	69.60	0	0.00	69.40	1	18,524	0.01%
2020/12/11	0	0.00	6	69.45	69.00	-6	18,674	-0.03%
2020/12/10	12	70.47	21	69.15	69.00	-9	18,797	-0.05%
2020/12/09	18	71.91	0	0.00	71.40	18	18,740	0.10%
2020/12/08	15	72.58	7	70.94	72.70	8	18,731	0.04%
2020/12/07	6	70.47	16	71.88	70.70	-10	18,804	-0.05%
2020/12/04	12	70.93	2	72.10	71.00	10	18,833	0.05%
2020/12/03	5	71.68	0	0.00	71.90	5	19,037	0.03%
2020/12/02	19	72.50	12	72.42	72.20	7	19,184	0.04%
2020/12/01	10	72.50	10	72.20	72.50	0	19,539	0.00%
2020/11/27	4	74.25	0	0.00	75.00	4	20,117	0.02%
2020/11/26	16	74.88	0	0.00	74.80	16	20,501	0.08%
2020/11/25	0	0.00	1	76.80	74.90	-1	21,382	0.00%
2020/11/24	1	76.40	11.2	77.30	76.50	-10.2	21,732	-0.05%
2020/11/23	7	76.43	1	77.00	77.20	6	22,195	0.03%
2020/11/20	23	77.24	8	77.06	76.50	15	22,460	0.07%
2020/11/19	44	77.25	44	76.89	77.00	0	22,771	0.00%
2020/11/18	0	0.00	27	75.04	75.60	-27	23,466	-0.12%
2020/11/17	2	75.25	2	74.00	73.90	0	24,136	0.00%
2020/11/16	34	76.72	33	76.89	77.30	1	25,310	0.00%
2020/11/13	15.2	75.53	15	76.20	74.90	0.2	25,493	0.00%
2020/11/12	220	73.20	232	73.66	77.00	-12	24,786	-0.05%	大買/大賣/
2020/11/11	501	70.40	497	70.00	70.00	4	24,383	0.02%	大買/大賣/
2020/11/10	307	71.66	303	71.92	71.80	4	25,039	0.02%	大買/大賣/
2020/11/09	31	72.52	30	72.70	71.70	1	25,864	0.00%
2020/11/06	24	69.15	24	68.48	68.00	0	26,161	0.00%
2020/11/05	0	0.00	102	69.25	69.00	-102	26,226	-0.39%	大賣/鉅額交易
2020/11/04	0	0.00	7	67.43	68.40	-7	26,856	-0.03%
2020/11/03	2	66.90	8	66.70	67.30	-6	26,893	-0.02%
2020/11/02	5	66.20	0	0.00	66.10	5	26,996	0.02%
2020/10/30	6	67.18	0	0.00	67.30	6	27,133	0.02%
2020/10/29	50	66.82	29	66.69	68.00	21	27,175	0.08%
2020/10/28	10	68.59	47	68.10	68.10	-37	27,176	-0.14%
2020/10/27	35	70.45	5	70.12	70.10	30	27,215	0.11%
2020/10/26	86	71.13	41	71.39	70.70	45	27,195	0.17%
2020/10/23	10	69.25	19	69.61	69.60	-9	27,086	-0.03%
2020/10/22	4	68.20	31	67.99	68.00	-27	27,254	-0.10%
2020/10/21	21	69.51	6	68.67	68.60	15	27,374	0.05%
2020/10/19	10	70.10	6	70.13	70.40	4	28,158	0.01%
2020/10/16	14	68.41	12	68.63	68.10	2	28,794	0.01%
2020/10/15	34	71.89	4	72.43	70.00	30	29,137	0.10%
2020/10/14	35	70.28	44	70.77	74.50	-9	28,840	-0.03%
2020/10/13	4	69.60	3	69.17	69.90	1	28,733	0.00%
2020/10/12	2	69.35	10	69.17	69.80	-8	29,228	-0.03%
2020/10/08	8	68.75	21	69.40	68.00	-13	29,995	-0.04%
2020/10/07	44	68.92	64	68.74	69.20	-20	30,206	-0.07%
2020/10/06	90	68.40	57	68.16	68.40	33	30,579	0.11%
2020/10/05	6	67.30	0	0.00	68.00	6	31,163	0.02%
2020/09/30	23	66.94	36	65.88	67.10	-13	31,334	-0.04%
2020/09/29	10	66.50	19	66.35	66.40	-9	31,472	-0.03%
2020/09/28	32	64.98	23	64.52	65.00	9	31,283	0.03%
2020/09/25	281	66.98	297	66.43	65.20	-16	31,030	-0.05%	大買/大賣/
2020/09/24	36	68.42	22	67.72	65.30	14	30,665	0.05%
2020/09/23	26	71.10	29	71.86	71.00	-3	30,315	-0.01%
2020/09/22	26	68.95	26	69.66	68.70	0	29,766	0.00%
2020/09/21	8	68.88	22	69.07	68.40	-14	29,502	-0.05%
2020/09/18	20	68.10	26	69.05	67.30	-6	29,308	-0.02%
2020/09/17	44	68.33	8	67.73	67.60	36	29,221	0.12%
2020/09/16	3	66.27	23	66.31	66.40	-20	28,932	-0.07%
2020/09/15	33	65.58	40	66.36	65.30	-7	28,897	-0.02%
2020/09/14	2	64.60	2	64.40	64.60	0	28,820	0.00%
2020/09/11	24	63.23	28	62.92	62.50	-4	28,735	-0.01%
2020/09/10	10	65.06	8	64.38	64.10	2	28,654	0.01%
2020/09/09	6	64.47	64	64.73	64.20	-58	28,507	-0.20%
2020/09/08	63	64.16	2	64.55	65.00	61	28,407	0.21%
2020/09/07	35	66.27	44	67.21	66.20	-9	28,177	-0.03%
2020/09/04	39	68.00	39	67.99	68.10	0	28,119	0.00%
2020/09/03	66	68.21	55	67.68	67.10	11	27,748	0.04%
2020/09/02	42	67.74	82	67.12	67.80	-40	27,642	-0.14%
2020/09/01	24	67.95	6	67.23	67.20	18	27,412	0.07%
2020/08/31	44	69.07	69	67.94	70.20	-25	27,002	-0.09%
2020/08/28	77	64.27	14	64.59	64.60	63	26,195	0.24%
2020/08/27	18	68.60	34	68.17	67.40	-16	25,895	-0.06%
2020/08/26	12	68.38	23	68.02	67.70	-11	25,662	-0.04%
2020/08/25	37	67.11	33	67.35	68.50	4	25,463	0.02%
2020/08/24	40	65.37	33	65.38	64.70	7	24,705	0.03%
2020/08/21	238	62.86	329	61.24	63.80	-91	24,012	-0.38%	大買/大賣/
2020/08/20	93	61.42	99	60.57	58.50	-6	23,083	-0.03%
2020/08/19	24	61.18	31	61.30	62.90	-7	21,579	-0.03%
2020/08/18	25	56.76	34	56.85	57.20	-9	20,906	-0.04%
2020/08/17	116	56.97	60	57.20	56.50	56	20,757	0.27%	大買/
2020/08/14	59	56.29	20	55.63	56.60	39	20,204	0.19%
2020/08/13	24	54.94	97	53.98	55.60	-73	19,182	-0.38%
2020/08/12	84	48.20	18	48.86	50.60	66	18,005	0.37%
2020/08/11	20	46.35	1	47.60	46.05	19	17,380	0.11%
2020/08/10	10	49.55	43	49.92	47.20	-33	17,219	-0.19%
2020/08/07	17	46.90	1	46.70	47.05	16	16,564	0.10%
2020/08/06	24	47.24	44	46.19	46.55	-20	16,500	-0.12%
2020/08/05	30	46.66	12	46.63	47.30	18	16,438	0.11%
2020/08/04	9	45.39	11	45.37	45.30	-2	16,386	-0.01%
2020/08/03	10	46.90	1	46.70	45.85	9	16,611	0.05%
2020/07/31	3	46.98	1	46.90	47.20	2	16,589	0.01%
2020/07/30	11	46.39	1	46.30	46.25	10	16,571	0.06%
2020/07/29	14	46.90	2	47.05	46.20	12	16,763	0.07%
2020/07/28	6	47.79	1	47.30	46.00	5	16,880	0.03%
2020/07/27	11	48.19	1	47.65	47.95	10	16,831	0.06%
2020/07/24	75	48.94	2	48.20	48.55	73	16,843	0.43%
2020/07/23	21	52.14	20	51.09	50.90	1	16,970	0.01%
2020/07/22	3	50.57	83.2	51.27	52.30	-80.2	16,677	-0.48%
2020/07/21	1	47.85	6	48.40	48.30	-5	16,103	-0.03%
2020/07/20	5	46.90	1	45.10	46.90	4	15,716	0.03%
2020/07/17	5	47.70	6	46.65	46.45	-1	15,672	-0.01%
2020/07/16	170	46.80	171	46.37	47.45	-1	15,488	-0.01%	大買/大賣/
2020/07/15	8	46.16	14	46.40	45.20	-6	15,185	-0.04%
2020/07/14	0	0.00	2.3	45.31	45.00	-2.3	14,389	-0.02%
2020/07/13	9	44.23	37	44.35	45.40	-28	14,459	-0.19%
2020/07/10	40	44.38	24	43.72	42.00	16	14,131	0.11%
2020/07/09	2	42.83	4	42.80	43.15	-2	13,294	-0.02%
2020/07/08	4	40.75	14	42.15	42.60	-10	12,977	-0.08%
2020/07/06	10	41.39	0	0.00	41.35	10	12,500	0.08%
2020/07/03	2	41.28	4	40.93	40.85	-2	12,477	-0.02%
2020/07/02	12	42.22	8	42.63	41.85	4	12,472	0.03%
2020/07/01	10	42.65	8	42.72	42.45	2	12,266	0.02%
2020/06/30	6	41.11	17	41.36	41.75	-11	12,036	-0.09%
2020/06/29	2	41.25	0	0.00	40.75	2	11,980	0.02%
2020/06/24	18	40.94	1	41.00	40.95	17	11,969	0.14%
2020/06/23	0	0.00	1	42.00	41.25	-1	11,948	-0.01%
2020/06/19	0	0.00	1	41.80	41.35	-1	11,909	-0.01%
2020/06/18	1	41.00	6	41.38	41.40	-5	11,970	-0.04%
2020/06/17	0	0.00	1	41.00	40.95	-1	12,031	-0.01%
2020/06/12	2	38.93	5	38.47	39.30	-3	12,463	-0.02%
2020/06/11	9	39.82	0	0.00	39.75	9	12,588	0.07%
2020/06/09	150	41.13	148	41.65	41.00	2	12,650	0.02%	大買/大賣/
2020/06/08	2	40.93	10	41.10	40.85	-8	12,472	-0.06%
2020/06/05	2	40.90	2	40.65	40.90	0	12,897	0.00%
2020/06/04	5	41.53	10	41.15	40.85	-5	13,067	-0.04%
2020/06/03	4	41.91	6	41.96	42.10	-2	13,037	-0.02%
2020/06/02	3	41.73	4	41.61	41.70	-1	12,930	-0.01%
2020/06/01	0	0.00	22	39.89	40.55	-22	12,683	-0.17%
2020/05/29	7	38.59	6	38.87	39.95	1	12,475	0.01%
2020/05/28	37	39.11	9	38.81	38.60	28	12,399	0.23%
2020/05/27	1	38.10	10	37.93	37.60	-9	12,113	-0.07%
2020/05/26	1	38.05	11	38.19	37.90	-10	12,229	-0.08%
2020/05/25	1	36.75	1	37.30	37.55	0	12,468	0.00%
2020/05/22	12	37.80	2	38.40	37.35	10	12,402	0.08%
2020/05/21	13	39.38	1	39.00	39.50	12	12,280	0.10%
2020/05/20	3	37.80	0	0.00	37.80	3	12,207	0.02%
2020/05/19	3	37.20	0	0.00	37.20	3	12,193	0.02%
2020/05/18	1	37.50	1	37.00	36.95	0	12,157	0.00%
2020/05/15	4	38.98	3	39.53	38.40	1	12,003	0.01%
2020/05/13	0	0.00	1	40.10	40.55	-1	11,850	-0.01%
2020/05/12	1	40.60	0	0.00	40.55	1	12,061	0.01%
2020/05/11	2	41.08	18.2	40.79	40.85	-16.2	12,049	-0.13%
2020/05/08	1	42.00	67	41.89	40.70	-66	11,921	-0.55%
2020/05/07	51	41.86	0	0.00	41.95	51	11,597	0.44%
2020/05/06	0	0.00	19	41.88	41.50	-19	11,546	-0.16%
2020/05/05	2	42.50	2	42.15	42.00	0	11,485	0.00%
2020/05/04	26	41.46	6	41.48	41.80	20	11,259	0.18%
2020/04/30	0	0.00	10	40.49	40.80	-10	11,025	-0.09%
2020/04/29	8	40.54	3	40.38	40.30	5	10,904	0.05%
2020/04/28	26	39.88	6	40.33	39.75	20	10,784	0.19%
2020/04/27	12	38.72	5	38.50	38.65	7	10,366	0.07%
2020/04/24	0	0.00	5	37.01	37.30	-5	10,092	-0.05%
2020/04/23	4	37.03	4	36.91	36.60	0	9,900	0.00%
2020/04/22	6	36.92	115	36.62	36.95	-109	9,717	-1.12%	大賣/鉅額交易
2020/04/21	91	36.36	9	36.16	35.70	82	9,526	0.86%
2020/04/20	52	36.06	82	36.74	37.50	-30	9,273	-0.32%
2020/04/17	73	35.99	28	35.44	35.25	45	9,003	0.50%
2020/04/16	20	35.72	14	35.44	35.10	6	8,806	0.07%
2020/04/15	2	33.95	0	0.00	33.75	2	8,357	0.02%
2020/04/14	0	0.00	1	32.55	32.60	-1	8,259	-0.01%
2020/04/13	0	0.00	3	32.20	32.10	-3	8,284	-0.04%
2020/04/10	0	0.00	1	31.95	32.15	-1	8,352	-0.01%
2020/04/09	0	0.00	3.3	32.66	31.75	-3.3	8,484	-0.04%
2020/04/08	2	32.18	6	32.17	32.50	-4	8,949	-0.04%
2020/04/07	7	32.99	4	32.53	32.80	3	8,900	0.03%
2020/04/06	1	30.85	3	30.80	31.30	-2	8,739	-0.02%
2020/04/01	0	0.00	6	30.33	30.25	-6	8,689	-0.07%
2020/03/31	3	30.32	0	0.00	30.15	3	8,806	0.03%
2020/03/30	19	29.04	0	0.00	29.95	19	8,808	0.22%
2020/03/27	1	30.25	0	0.00	29.00	1	8,801	0.01%
2020/03/25	0	0.00	5	30.20	29.55	-5	8,716	-0.06%
2020/03/24	15	29.05	16	29.53	29.10	-1	8,576	-0.01%
2020/03/23	2	28.65	0	0.00	28.55	2	8,410	0.02%
2020/03/20	5	27.70	10	28.13	28.40	-5	8,459	-0.06%
2020/03/19	11	25.48	7	27.57	25.85	4	8,513	0.05%
2020/03/18	0	0.00	13	27.63	27.50	-13	8,237	-0.16%
2020/03/17	2	27.05	6	27.38	27.00	-4	8,057	-0.05%
2020/03/16	0	0.00	4	30.00	28.75	-4	7,850	-0.05%
2020/03/13	6	29.58	20	29.34	30.20	-14	7,705	-0.18%
2020/03/12	3	32.62	0	0.00	32.20	3	7,463	0.04%
2020/03/11	6	36.00	14	36.33	34.50	-8	7,255	-0.11%
2020/03/10	12	33.57	22	33.43	35.15	-10	6,764	-0.15%
2020/03/09	38	34.27	23	34.14	32.45	15	6,540	0.23%
2020/03/06	0	0.00	2	34.18	34.45	-2	6,403	-0.03%
2020/03/05	6	33.85	0	0.00	34.10	6	6,383	0.09%
2020/03/04	0	0.00	10	32.70	32.95	-10	6,317	-0.16%
2020/03/03	7	33.06	0	0.00	33.00	7	6,295	0.11%
2020/03/02	8	32.43	0	0.00	32.55	8	6,250	0.13%
2020/02/27	12	34.75	21	34.09	33.00	-9	6,202	-0.15%
2020/02/26	10	34.90	8	34.99	34.80	2	6,050	0.03%
2020/02/25	5	33.10	1	32.50	33.60	4	5,733	0.07%
2020/02/24	4	33.05	0	0.00	33.00	4	5,674	0.07%
2020/02/21	3	33.85	0	0.00	33.80	3	5,650	0.05%
2020/02/20	1	34.55	1	34.45	34.45	0	5,563	0.00%
2020/02/19	0	0.00	2	35.05	34.75	-2	5,557	-0.04%
2020/02/17	2	34.60	5	34.45	34.55	-3	5,624	-0.05%
2020/02/13	15	35.06	6	35.78	35.00	9	5,576	0.16%
2020/02/12	5.2	33.91	0	0.00	33.80	5.2	5,354	0.10%
2020/02/11	1	33.40	0	0.00	33.55	1	5,358	0.02%
2020/02/10	2	33.20	0	0.00	33.20	2	5,433	0.04%
2020/02/07	6	33.60	0	0.00	33.05	6	5,485	0.11%
2020/02/06	6	33.81	3	34.25	34.00	3	5,502	0.05%
2020/02/05	3	33.55	2	33.50	33.75	1	5,462	0.02%
2020/02/04	5	33.35	0	0.00	34.00	5	5,462	0.09%
2020/02/03	5	31.53	0	0.00	32.45	5	5,470	0.09%
2020/01/31	1	35.60	0	0.00	34.15	1	5,387	0.02%
2020/01/16	0	0.00	1	40.15	40.00	-1	5,792	-0.02%
2020/01/15	1	39.85	0	0.00	40.00	1	5,982	0.02%
2020/01/14	0.1	40.20	1	40.05	40.10	-0.9	6,268	-0.01%
2020/01/09	0	0.00	50	39.60	39.40	-50	6,519	-0.77%
2020/01/08	0	0.00	5	40.00	39.20	-5	6,725	-0.07%
2020/01/06	1	40.70	0	0.00	39.90	1	7,035	0.01%
2020/01/02	58	43.73	8.1	43.24	42.75	49.9	7,238	0.69%
2019/12/31	1.1	41.96	11	41.23	41.65	-9.9	7,322	-0.13%
2019/12/30	0	0.00	1	40.80	41.00	-1	7,451	-0.01%
2019/12/27	0	0.00	1	41.95	41.35	-1	7,669	-0.01%
2019/12/26	17	42.41	1	42.05	42.00	16	7,832	0.20%
2019/12/25	0	0.00	3.2	41.76	41.70	-3.2	7,730	-0.04%
2019/12/24	1	41.55	1	41.65	41.65	0	7,883	0.00%
2019/12/23	2	41.43	0	0.00	41.25	2	7,908	0.03%
2019/12/20	2	41.20	0	0.00	41.15	2	7,907	0.03%
2019/12/19	0	0.00	1	40.05	40.80	-1	7,920	-0.01%
2019/12/17	1	41.85	2	41.23	40.50	-1	8,126	-0.01%
2019/12/16	2	41.13	1	41.30	41.00	1	8,033	0.01%
2019/12/12	0	0.00	3	39.90	39.90	-3	8,314	-0.04%
2019/12/11	5	40.10	0	0.00	40.00	5	8,393	0.06%
2019/12/09	0	0.00	1	40.35	40.30	-1	8,590	-0.01%
2019/12/06	0.1	40.00	0	0.00	39.95	0.1	8,664	0.00%
2019/12/05	1	39.40	1	39.45	39.40	0	8,762	0.00%
2019/12/04	0	0.00	2	39.00	39.10	-2	9,005	-0.02%
2019/12/03	0	0.00	1	39.45	39.50	-1	9,121	-0.01%
2019/12/02	1	39.65	1	39.00	39.00	0	9,258	0.00%
2019/11/29	2	39.85	3	40.33	39.65	-1	9,350	-0.01%
2019/11/28	1	39.70	5	39.65	39.65	-4	9,492	-0.04%
2019/11/27	6	40.18	2	39.95	39.90	4	9,802	0.04%
2019/11/26	1	39.90	2	40.15	39.95	-1	9,948	-0.01%
2019/11/25	2	40.25	3	40.38	40.05	-1	10,174	-0.01%
2019/11/22	3	39.85	0	0.00	39.70	3	10,423	0.03%
2019/11/21	0	0.00	3	39.93	40.05	-3	10,597	-0.03%
2019/11/20	3	40.20	1	40.05	40.15	2	10,987	0.02%
2019/11/18	1	40.70	2	40.98	40.50	-1	12,219	-0.01%
2019/11/15	0.1	40.90	3	41.03	40.95	-2.9	12,525	-0.02%
2019/11/14	1	39.70	9	39.92	40.10	-8	12,677	-0.06%
2019/11/11	4	40.68	3	40.55	40.40	1	13,830	0.01%
2019/11/08	5	41.25	3	41.00	41.55	2	14,430	0.01%
2019/11/07	3	41.32	8	41.01	41.05	-5	14,941	-0.03%
2019/11/06	14	42.96	5	42.45	42.00	9	15,631	0.06%
2019/11/05	4	42.51	3	42.58	42.75	1	15,919	0.01%
2019/11/04	1	42.10	0	0.00	41.75	1	16,127	0.01%
2019/11/01	1	41.50	0	0.00	41.55	1	16,260	0.01%
2019/10/31	3	41.82	3	42.30	41.70	0	16,596	0.00%
2019/10/30	2	42.33	3	42.30	42.55	-1	17,041	-0.01%
2019/10/29	0	0.00	6	42.37	41.95	-6	17,608	-0.03%
2019/10/28	0	0.00	5	43.25	43.10	-5	18,339	-0.03%
2019/10/25	3	43.52	5	43.80	43.35	-2	18,774	-0.01%
2019/10/24	3	44.07	6	43.42	44.10	-3	18,821	-0.02%
2019/10/23	3	43.87	0	0.00	43.00	3	19,290	0.02%
2019/10/22	2	43.75	11	43.66	43.70	-9	20,332	-0.04%
2019/10/18	3	43.28	3	43.25	43.30	0	21,070	0.00%
2019/10/17	2	43.08	0	0.00	43.05	2	21,110	0.01%
2019/10/16	0	0.00	5	43.39	42.75	-5	21,209	-0.02%
2019/10/15	0	0.00	4	43.21	42.65	-4	21,148	-0.02%
2019/10/14	115	43.00	103	43.32	42.90	12	21,185	0.06%	大買/大賣/
2019/10/09	0	0.00	2	42.70	42.65	-2	21,276	-0.01%
2019/10/08	3	42.33	63.1	42.60	42.40	-60.1	21,402	-0.28%
2019/10/07	74	43.63	15	43.08	42.45	59	21,383	0.28%
2019/10/04	1	41.90	16	41.57	41.85	-15	20,979	-0.07%
2019/10/03	23	41.27	7	41.64	41.90	16	21,015	0.08%
2019/10/02	8	40.85	31	40.55	41.10	-23	21,005	-0.11%
2019/10/01	0	0.00	1	38.50	39.00	-1	21,123	0.00%
2019/09/27	1	38.45	49	38.20	38.00	-48	21,298	-0.23%
2019/09/26	3	39.57	27	39.51	39.40	-24	21,422	-0.11%
2019/09/25	3	40.58	1	40.65	40.55	2	21,920	0.01%
2019/09/24	0	0.00	24	41.33	41.10	-24	22,596	-0.11%
2019/09/20	36	41.59	43	41.63	41.45	-7	22,956	-0.03%
2019/09/19	2	40.90	0	0.00	40.80	2	23,402	0.01%
2019/09/18	33	40.92	20	40.95	40.85	13	23,695	0.05%
2019/09/17	25	40.81	30	41.10	40.70	-5	23,761	-0.02%
2019/09/16	1	42.70	0	0.00	42.55	1	23,913	0.00%
2019/09/11	0	0.00	2	42.40	42.45	-2	25,611	-0.01%
2019/09/10	3	42.17	5	42.10	42.00	-2	25,918	-0.01%
2019/09/09	3	43.65	0	0.00	42.65	3	25,965	0.01%
2019/09/06	3	42.72	6	43.33	43.25	-3	25,997	-0.01%
2019/09/05	8	42.50	8	42.58	42.30	0	25,903	0.00%
2019/09/04	11	41.64	11	41.96	42.15	0	25,949	0.00%
2019/09/03	3	41.53	5	41.50	41.30	-2	26,333	-0.01%
2019/09/02	10	41.67	8	42.08	42.45	2	26,674	0.01%
2019/08/30	21	43.00	1	43.80	42.20	20	26,552	0.08%
2019/08/29	6	43.07	0	0.00	43.05	6	26,357	0.02%
2019/08/28	9	43.74	5	43.90	42.90	4	26,289	0.02%
2019/08/27	10	44.25	0	0.00	43.70	10	26,151	0.04%
2019/08/26	10	43.65	2	44.00	44.00	8	26,124	0.03%
2019/08/23	251	45.09	248	45.15	44.90	3	26,066	0.01%	大買/大賣/
2019/08/22	365	45.79	382	45.22	44.85	-17	25,859	-0.07%	大買/大賣/
2019/08/21	0	0.00	31	42.43	44.55	-31	25,391	-0.12%
2019/08/20	35	43.58	27	44.22	42.80	8	25,310	0.03%
2019/08/19	26	43.79	31	43.46	43.55	-5	25,354	-0.02%
2019/08/16	20	43.13	4	43.91	43.45	16	25,543	0.06%
2019/08/15	15	42.98	3	42.85	42.90	12	25,530	0.05%
2019/08/14	385	43.69	365	44.51	43.75	20	25,824	0.08%	大買/大賣/
2019/08/13	158	43.44	160	43.20	43.70	-2	25,797	-0.01%	大買/大賣/
2019/08/12	52	42.90	36	42.52	42.40	16	25,834	0.06%
2019/08/08	16	40.68	41	41.24	42.30	-25	25,657	-0.10%
2019/08/07	64	39.75	3	39.87	39.20	61	25,226	0.24%
2019/08/06	20	38.51	7	38.79	39.05	13	25,345	0.05%
2019/08/05	4	39.38	5	39.00	38.90	-1	25,307	0.00%
2019/08/02	7	39.59	0	0.00	39.10	7	25,515	0.03%
2019/08/01	8	40.44	56	40.02	40.80	-48	25,667	-0.19%
2019/07/31	21	40.53	13	40.75	40.60	8	25,540	0.03%
2019/07/30	22	42.97	13	42.77	40.95	9	25,754	0.03%
2019/07/29	55	46.39	25	46.33	45.45	30	25,319	0.12%
2019/07/26	84	45.86	64	45.30	45.30	20	25,442	0.08%
2019/07/25	13	45.97	8	46.07	45.70	5	25,583	0.02%
2019/07/24	13	45.63	16.8	45.42	46.90	-3.8	25,527	-0.01%
2019/07/23	18	43.64	60	43.79	43.20	-42	24,542	-0.17%
2019/07/22	0	0.00	1	40.85	41.40	-1	23,868	0.00%
2019/07/19	0	0.00	6	40.78	40.25	-6	23,885	-0.03%
2019/07/18	2	39.90	2	39.90	39.85	0	23,960	0.00%
2019/07/17	2	40.40	4	40.80	40.80	-2	24,172	-0.01%
2019/07/16	16	41.19	6	41.91	41.05	10	24,273	0.04%
2019/07/15	7	41.50	10	41.81	41.90	-3	25,003	-0.01%
2019/07/12	276	41.07	244	41.44	41.00	32	25,090	0.13%	大買/大賣/
2019/07/11	2	41.08	6	41.46	41.45	-4	25,498	-0.02%
2019/07/10	5	40.43	5	40.60	40.80	0	25,661	0.00%
2019/07/09	4	39.56	1	40.05	39.90	3	26,240	0.01%
2019/07/08	4	40.76	1	40.75	40.20	3	26,796	0.01%
2019/07/05	8	41.16	0	0.00	40.55	8	26,878	0.03%
2019/07/04	3	41.33	2	41.28	41.15	1	26,671	0.00%
2019/07/03	8	42.08	2	41.00	41.00	6	26,902	0.02%
2019/07/02	9	42.84	6	42.86	42.80	3	26,904	0.01%
2019/07/01	1	40.65	15	41.25	42.25	-14	26,499	-0.05%
2019/06/28	29	38.56	28	38.70	38.45	1	26,440	0.00%
2019/06/27	45	38.84	44	38.52	38.50	1	26,382	0.00%
2019/06/26	40	38.00	21	38.19	38.95	19	26,184	0.07%
2019/06/25	16	38.98	17	38.51	38.10	-1	25,692	0.00%
2019/06/24	6	37.78	6	38.35	38.90	0	25,466	0.00%
2019/06/21	1	39.40	20	38.88	38.00	-19	25,449	-0.07%
2019/06/20	309	38.79	336	38.25	39.00	-27	25,223	-0.11%	大買/大賣/
2019/06/19	27	37.16	24	37.58	37.90	3	25,180	0.01%
2019/06/18	22	36.04	11	35.52	35.35	11	24,982	0.04%
2019/06/14	2	36.05	2	36.08	35.10	0	24,735	0.00%
2019/06/12	0	0.00	1	35.55	35.55	-1	24,771	0.00%
2019/06/11	27	36.70	8	36.25	36.15	19	24,897	0.08%
2019/06/10	10	35.36	7	35.60	35.90	3	24,438	0.01%
2019/06/05	1	33.15	1	33.10	32.30	0	24,125	0.00%
2019/06/04	2	32.95	17	32.76	32.45	-15	24,182	-0.06%
2019/06/03	0	0.00	1	32.70	32.70	-1	24,303	0.00%
2019/05/31	5	33.24	11	33.07	33.60	-6	24,420	-0.02%
2019/05/30	5	32.60	0	0.00	32.55	5	24,453	0.02%
2019/05/29	5	31.50	5	32.00	32.30	0	24,765	0.00%
2019/05/28	18	32.95	6	32.89	32.60	12	25,141	0.05%
2019/05/27	0	0.00	2	31.80	32.50	-2	25,170	-0.01%
2019/05/24	18	33.20	8	32.69	32.20	10	25,386	0.04%
2019/05/23	4	33.15	6	33.07	32.95	-2	25,066	-0.01%
2019/05/22	1	35.40	2	34.85	34.25	-1	24,779	0.00%
2019/05/21	0	0.00	2	34.80	35.60	-2	24,518	-0.01%
2019/05/20	5	35.76	0	0.00	34.35	5	24,024	0.02%
2019/05/17	5	38.40	4	37.43	36.00	1	23,691	0.00%
2019/05/16	4	41.28	2	40.90	39.70	2	23,149	0.01%
2019/05/15	9	42.32	2	42.53	41.95	7	22,880	0.03%
2019/05/14	2	39.35	3	40.50	42.50	-1	22,821	0.00%
2019/05/13	5	40.57	5	40.82	40.10	0	22,711	0.00%
2019/05/10	14	40.43	7	40.36	40.80	7	22,735	0.03%
2019/05/09	31	42.35	9	41.33	40.00	22	22,433	0.10%
2019/05/08	3	42.67	6	42.41	42.65	-3	21,888	-0.01%
2019/05/07	14	44.80	51	44.82	42.85	-37	21,520	-0.17%
2019/05/06	13	44.08	10	44.16	44.40	3	20,771	0.01%
2019/05/03	8	44.25	10	44.19	44.05	-2	20,311	-0.01%
2019/05/02	10	42.45	13	42.78	42.85	-3	19,694	-0.02%
2019/04/30	20	41.18	21	41.21	42.80	-1	19,425	-0.01%
2019/04/29	29	39.10	3	39.72	40.00	26	18,879	0.14%
2019/04/26	12	40.35	0	0.00	39.80	12	18,621	0.06%
2019/04/25	2	40.45	2	40.68	41.20	0	18,384	0.00%
2019/04/24	2	41.05	3	41.45	40.70	-1	18,213	-0.01%
2019/04/23	2	41.10	1	41.25	40.30	1	17,968	0.01%
2019/04/22	20	41.75	37	41.79	41.75	-17	17,814	-0.10%
2019/04/19	12	44.09	16	43.70	42.00	-4	17,647	-0.02%
2019/04/18	5	42.84	13	42.51	42.80	-8	16,714	-0.05%
2019/04/17	17	43.37	13	43.33	43.25	4	16,338	0.02%
2019/04/16	5	41.66	36	41.95	41.50	-31	15,775	-0.20%
2019/04/15	96	41.76	76	41.23	42.90	20	15,316	0.13%
2019/04/12	27	38.60	27	38.67	39.15	0	14,558	0.00%
2019/04/11	5	37.13	18	37.11	37.00	-13	13,796	-0.09%
2019/04/10	7	35.81	2	36.00	35.80	5	13,578	0.04%
2019/04/09	11	37.87	1	36.40	36.00	10	13,459	0.07%
2019/04/08	4	37.10	7	36.71	36.70	-3	13,052	-0.02%
2019/04/03	17	35.81	19	36.29	35.70	-2	12,792	-0.02%
2019/04/02	28	36.37	23	36.20	35.50	5	12,819	0.04%
2019/04/01	2	34.50	7	34.90	34.95	-5	12,422	-0.04%
2019/03/29	6	34.75	0	0.00	34.20	6	12,350	0.05%
2019/03/28	19	34.13	29	34.35	34.55	-10	12,263	-0.08%
2019/03/27	0	0.00	2	34.65	34.65	-2	12,117	-0.02%
2019/03/26	5	34.70	7	34.94	34.40	-2	12,030	-0.02%
2019/03/25	1	35.85	0	0.00	35.20	1	11,929	0.01%
2019/03/22	60	35.86	28	35.01	35.20	32	11,773	0.27%
2019/03/21	18	35.06	10	34.39	36.45	8	11,187	0.07%
2019/03/19	1	33.10	1	33.45	32.60	0	10,131	0.00%
2019/03/18	0	0.00	1	32.80	32.80	-1	9,959	-0.01%
2019/03/15	1	32.60	0	0.00	32.00	1	9,958	0.01%
2019/03/14	5	33.17	4	33.80	33.35	1	9,769	0.01%
2019/03/13	0	0.00	1	32.70	32.90	-1	9,497	-0.01%
2019/03/12	2	32.55	0	0.00	32.35	2	9,430	0.02%
2019/03/08	0	0.00	1	32.55	32.40	-1	9,305	-0.01%
2019/03/07	1	31.85	6	32.03	31.70	-5	9,212	-0.05%
2019/03/05	14	32.89	2	32.50	32.50	12	8,940	0.13%
2019/03/04	4	34.73	3	34.72	34.60	1	8,668	0.01%
2019/02/27	5	33.08	6	33.35	33.65	-1	8,208	-0.01%
2019/02/26	9	32.62	12	32.61	32.65	-3	7,623	-0.04%
2019/02/25	1	31.70	2	31.93	32.60	-1	7,160	-0.01%
2019/02/22	0	0.00	7	29.74	29.65	-7	6,641	-0.11%
2019/02/20	1	30.35	0	0.00	29.85	1	6,526	0.02%
2019/02/19	1	29.85	1	30.00	30.10	0	6,514	0.00%
2019/02/18	0	0.00	22	29.95	30.35	-22	6,402	-0.34%
2019/02/15	0	0.00	1	28.60	28.95	-1	6,161	-0.02%
2019/02/14	10	28.85	15	28.88	28.70	-5	6,005	-0.08%
2019/02/13	16	28.77	26	28.85	29.10	-10	5,835	-0.17%
2019/02/12	47	27.84	25	27.67	27.70	22	5,516	0.40%
2019/02/11	0	0.00	10	26.65	26.95	-10	5,120	-0.20%
2019/01/30	11	25.46	0	0.00	25.05	11	4,825	0.23%
2019/01/29	5	25.10	5	24.90	24.95	0	4,714	0.00%
2019/01/28	6	24.88	0	0.00	24.80	6	4,675	0.13%
2019/01/22	13	25.91	2	25.20	25.20	11	4,570	0.24%
2019/01/18	2	25.30	5	25.50	25.45	-3	4,385	-0.07%
2019/01/14	7	26.26	2	26.15	26.20	5	4,274	0.12%
2019/01/11	0	0.00	2	26.20	26.40	-2	4,041	-0.05%
2019/01/09	5	26.00	5	25.60	25.60	0	3,900	0.00%
2018/12/26	5	24.56	9	25.16	24.65	-4	3,569	-0.11%
2018/12/25	1	26.00	1	25.10	25.50	0	3,481	0.00%
2018/12/24	4	26.01	10	25.85	26.30	-6	3,306	-0.18%
2018/12/18	11	24.42	0	0.00	24.30	11	3,002	0.37%
2018/12/12	0	0.00	3	24.30	24.25	-3	2,699	-0.11%
2018/12/11	0	0.00	1	24.50	24.10	-1	2,677	-0.04%
2018/12/10	1	24.30	5	24.55	24.55	-4	2,628	-0.15%
2018/12/07	4	24.25	0	0.00	24.40	4	2,518	0.16%
2018/12/05	0	0.00	4	24.08	24.50	-4	2,391	-0.17%
2018/12/04	0	0.00	1	24.45	24.35	-1	2,368	-0.04%
2018/12/03	2	24.93	1	24.60	24.90	1	2,341	0.04%
2018/11/30	0	0.00	1	22.85	23.25	-1	2,190	-0.05%
2018/11/28	0	0.00	1	22.50	22.50	-1	2,059	-0.05%
2018/11/27	1	21.60	1	22.00	22.05	0	2,185	0.00%
2018/11/22	6	21.63	0	0.00	21.60	6	2,481	0.24%
2018/11/20	1	22.30	3	22.10	22.00	-2	2,474	-0.08%
2018/11/19	3	22.55	3	22.77	22.80	0	2,428	0.00%
2018/11/16	1	21.80	1	22.80	21.90	0	2,370	0.00%
2018/11/13	5	20.75	0	0.00	20.80	5	2,259	0.22%
2018/11/08	1	21.50	0	0.00	21.30	1	2,341	0.04%
2018/11/05	3	21.20	0	0.00	21.20	3	2,519	0.12%
2018/11/01	1	21.35	0	0.00	21.55	1	2,552	0.04%
2018/10/24	0	0.00	2	20.90	21.05	-2	2,603	-0.08%
2018/10/22	0	0.00	2	21.40	21.50	-2	2,681	-0.07%
2018/10/19	2	21.25	0	0.00	21.20	2	2,714	0.07%
2018/10/09	1	25.85	0	0.00	25.45	1	2,708	0.04%
2018/10/01	0	0.00	1	27.70	28.05	-1	2,591	-0.04%
2018/09/19	1	28.00	0	0.00	27.75	1	2,418	0.04%
2018/09/05	0	0.00	1	28.70	28.60	-1	2,744	-0.04%
2018/09/03	1	29.20	0	0.00	28.60	1	2,875	0.03%
2018/08/31	1	29.25	0	0.00	29.25	1	2,797	0.04%
2018/08/23	0	0.00	2	27.10	27.05	-2	3,150	-0.06%
2018/08/16	1	26.55	2	26.48	27.10	-1	3,218	-0.03%
2018/08/15	0	0.00	1	27.20	27.00	-1	3,210	-0.03%
2018/08/06	0	0.00	1	28.90	28.95	-1	3,107	-0.03%
2018/08/01	1	29.40	0	0.00	29.30	1	3,200	0.03%
2018/07/27	7	29.16	4	29.15	29.00	3	3,150	0.10%
2018/07/24	0	0.00	2	27.65	27.65	-2	3,049	-0.07%
2018/07/10	2	27.88	0	0.00	27.70	2	3,014	0.07%
2018/06/20	2	30.75	0	0.00	29.60	2	2,984	0.07%
2018/06/13	0	0.00	4	30.90	30.50	-4	2,885	-0.14%
2018/06/12	4	31.35	5	31.61	31.35	-1	2,876	-0.03%
2018/06/11	5	31.15	0	0.00	31.20	5	2,812	0.18%
2018/06/05	1	31.00	0	0.00	31.20	1	2,628	0.04%
2018/06/04	2	32.18	1	32.10	31.65	1	2,549	0.04%
2018/05/25	2	29.50	0	0.00	29.50	2	2,242	0.09%
2018/05/22	0	0.00	1	29.10	29.25	-1	2,352	-0.04%
2018/05/21	0	0.00	2	28.65	29.15	-2	2,324	-0.09%
2018/04/24	0	0.00	1	26.60	26.25	-1	2,944	-0.03%
2018/04/12	2	28.50	53	28.62	28.60	-51	3,375	-1.51%
2018/04/11	1	28.80	0	0.00	28.80	1	3,421	0.03%
2018/03/31	53	29.59	2	29.73	29.60	51	4,185	1.22%
2018/03/30	4	30.13	0	0.00	29.90	4	4,279	0.09%
2018/03/29	0	0.00	2	29.30	29.10	-2	4,356	-0.05%
2018/03/28	2	29.00	0	0.00	29.00	2	4,469	0.04%
2018/03/27	0	0.00	1	29.50	29.45	-1	4,517	-0.02%
2018/03/23	2	29.00	2	29.35	29.00	0	4,671	0.00%
2018/03/22	0	0.00	2	30.95	30.30	-2	4,828	-0.04%
2018/03/16	2	30.25	0	0.00	30.25	2	5,265	0.04%
2018/03/15	0	0.00	5	30.70	30.80	-5	5,355	-0.09%
2018/03/14	0	0.00	2	30.90	30.70	-2	5,500	-0.04%
2018/03/13	5	30.00	1	30.20	30.20	4	5,568	0.07%
2018/03/12	0	0.00	1	29.85	29.80	-1	5,707	-0.02%
2018/03/06	1	29.60	0	0.00	29.90	1	7,139	0.01%
2018/03/05	5	29.90	5	29.80	29.50	0	7,613	0.00%
2018/02/26	0	0.00	1	29.30	29.25	-1	10,582	-0.01%
2018/02/23	0	0.00	3	29.38	29.70	-3	11,142	-0.03%
2018/02/08	0	0.00	1	27.30	27.30	-1	11,187	-0.01%
2018/02/06	3	28.33	0	0.00	27.00	3	11,193	0.03%
2018/02/02	2	30.30	2	30.40	30.30	0	11,130	0.00%
2018/02/01	0	0.00	1	30.65	30.55	-1	11,193	-0.01%
2018/01/31	2	30.80	0	0.00	30.95	2	11,212	0.02%
2018/01/30	1	30.45	1	30.20	30.20	0	11,213	0.00%
2018/01/26	4	31.86	7	31.73	31.60	-3	11,299	-0.03%
2018/01/25	0	0.00	14	30.83	31.00	-14	11,107	-0.13%
2018/01/24	1	30.80	0	0.00	30.85	1	11,031	0.01%
2018/01/18	1	30.60	0	0.00	30.30	1	11,552	0.01%
2018/01/16	8	31.04	0	0.00	30.95	8	11,591	0.07%
2018/01/15	5	30.90	0	0.00	31.00	5	11,592	0.04%
2018/01/11	0	0.00	17	29.92	29.90	-17	11,760	-0.14%
2018/01/10	21	30.65	10	31.10	30.20	11	11,766	0.09%
2018/01/09	8	31.28	15	31.35	31.30	-7	11,798	-0.06%
2018/01/08	4	31.38	7	31.41	31.00	-3	11,802	-0.03%
2018/01/05	3	32.40	12	32.38	32.30	-9	11,729	-0.08%
2018/01/04	3	32.22	16	32.23	32.20	-13	11,692	-0.11%
2018/01/03	18	33.26	1	33.10	32.55	17	11,661	0.15%
2018/01/02	10	32.78	4	32.70	33.50	6	11,490	0.05%