奇鋐 (3017)-永豐金-南投券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
662
漲跌
--
漲幅
0.00%
成交量
19,156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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	4	666.00	5	675.00	662.00	-1	17,471	-0.01%
2024/05/03	7	660.99	7	662.00	662.00	0	17,273	0.00%
2024/05/02	5	638.60	6	649.83	656.00	-1	17,248	-0.01%
2024/04/30	6	654.17	9	652.00	654.00	-3	17,183	-0.02%
2024/04/29	10	635.50	5	631.00	626.00	5	17,187	0.03%
2024/04/26	9	657.00	10	650.89	642.00	-1	17,374	-0.01%
2024/04/25	6	632.00	4	640.05	620.00	2	17,079	0.01%
2024/04/24	0.1	620.00	4	623.53	634.00	-3.9	16,953	-0.02%
2024/04/23	3	579.00	2	595.00	577.00	1	17,056	0.01%
2024/04/22	2	583.57	0	596.00	567.00	2	16,992	0.01%
2024/04/19	10	640.16	5.3	638.26	630.00	4.8	16,950	0.03%
2024/04/18	6	671.69	9.1	663.62	680.00	-3.1	16,936	-0.02%
2024/04/17	11	632.00	7	630.14	638.00	4	16,835	0.02%
2024/04/16	6	602.33	11	599.89	606.00	-5	16,828	-0.03%
2024/04/15	1	614.52	3.1	627.19	616.00	-2.1	16,832	-0.01%
2024/04/12	2	606.00	13.2	617.72	628.00	-11.2	16,897	-0.07%
2024/04/11	1	585.00	1.2	584.57	584.00	-0.2	16,653	0.00%
2024/04/10	1.1	568.00	2	569.50	555.00	-0.9	16,608	-0.01%
2024/04/09	8	574.50	6	576.17	577.00	2	16,586	0.01%
2024/04/08	5	577.40	5.1	578.10	570.00	-0.1	16,528	0.00%
2024/04/03	2.1	548.03	4	553.79	546.00	-1.9	16,589	-0.01%
2024/04/02	7	538.00	3.2	540.06	533.00	3.8	16,497	0.02%
2024/04/01	2	556.50	2	561.00	554.00	0	16,476	0.00%
2024/03/29	2	552.00	2	544.00	546.00	0	16,382	0.00%
2024/03/28	6	537.32	6.2	531.74	542.00	-0.2	16,272	0.00%
2024/03/27	1	534.02	0	0.00	534.00	1	16,176	0.01%
2024/03/26	7.3	555.80	4.3	547.23	541.00	3	16,093	0.02%
2024/03/25	1	584.00	1	585.00	583.00	0	15,929	0.00%
2024/03/22	2	588.00	2.3	590.97	589.00	-0.3	15,868	0.00%
2024/03/21	9	584.56	7	587.57	585.00	2	15,767	0.01%
2024/03/20	4	576.00	3.2	569.00	567.00	0.8	15,677	0.01%
2024/03/19	16.1	588.85	14	589.43	569.00	2.1	15,465	0.01%
2024/03/18	14	619.29	12	620.83	623.00	2	15,226	0.01%
2024/03/15	7	580.00	8.6	586.65	599.00	-1.6	15,013	-0.01%
2024/03/14	9.9	568.12	1	556.02	556.00	8.9	14,674	0.06%
2024/03/13	13.2	625.95	15	635.60	617.00	-1.8	14,414	-0.01%
2024/03/12	8	619.14	15.1	621.39	643.00	-7.1	13,964	-0.05%
2024/03/11	14.1	597.78	13.1	602.52	585.00	1	13,651	0.01%
2024/03/08	6	587.83	4.1	600.91	574.00	1.9	13,426	0.01%
2024/03/07	8.1	608.63	4.2	621.14	599.00	3.9	13,269	0.03%
2024/03/06	3.2	623.91	3	604.00	630.00	0.2	12,946	0.00%
2024/03/05	3.1	560.58	3	559.33	585.00	0.1	12,713	0.00%
2024/03/04	6	554.69	3	555.00	554.00	3	12,560	0.02%
2024/03/01	0.1	543.00	0	0.00	539.00	0.1	12,472	0.00%
2024/02/29	2	534.00	6	523.83	532.00	-4	12,399	-0.03%
2024/02/27	6	510.67	7	511.29	508.00	-1	12,167	-0.01%
2024/02/26	3.2	495.59	3.2	493.38	500.00	0	12,143	0.00%
2024/02/23	8.2	501.81	4	511.25	498.50	4.2	12,107	0.03%
2024/02/22	4.2	518.14	9.2	524.26	520.00	-5	12,045	-0.04%
2024/02/21	1.2	495.42	1	494.00	495.00	0.2	12,019	0.00%
2024/02/20	4.1	479.15	2	478.50	483.00	2.1	11,975	0.02%
2024/02/19	1.2	510.00	1	505.79	486.00	0.2	11,954	0.00%
2024/02/16	6.3	518.38	4	517.26	510.00	2.3	12,023	0.02%
2024/02/15	2	521.00	5	529.60	534.00	-3	12,017	-0.02%
2024/02/05	3.1	484.76	3.2	483.47	485.50	-0.1	11,947	0.00%
2024/02/02	5.4	476.86	4	480.23	478.00	1.4	11,799	0.01%
2024/02/01	22	449.61	23.1	448.11	457.50	-1.1	11,601	-0.01%
2024/01/31	7.1	422.92	8	420.75	425.50	-0.9	11,272	-0.01%
2024/01/30	1.1	405.12	5	410.73	429.50	-3.9	11,110	-0.04%
2024/01/29	2	387.25	3.5	389.42	390.50	-1.5	10,854	-0.01%
2024/01/26	4	383.37	1	382.50	386.00	3	10,868	0.03%
2024/01/25	0	392.50	3	389.83	389.50	-3	10,898	-0.03%
2024/01/24	2	384.75	8	383.44	387.50	-6	10,774	-0.06%
2024/01/23	6	383.91	8	379.19	386.50	-2	10,805	-0.02%
2024/01/22	3	365.50	8.5	370.82	380.50	-5.5	10,603	-0.05%
2024/01/19	1	343.50	1	343.00	346.00	0	10,366	0.00%
2024/01/18	9.1	342.86	1	341.70	334.50	8	10,347	0.08%
2024/01/17	2	348.00	3.7	349.20	343.50	-1.7	10,285	-0.02%
2024/01/16	1	341.48	7	340.36	343.00	-6	10,244	-0.06%
2024/01/15	16.6	340.23	7	335.43	334.00	9.6	10,224	0.09%
2024/01/12	10	343.10	9.1	352.68	350.00	0.9	10,164	0.01%
2024/01/11	8.1	342.73	13.1	340.71	346.50	-5	9,909	-0.05%
2024/01/10	1	327.50	8.1	324.23	329.00	-7.1	9,844	-0.07%
2024/01/09	13.1	313.14	14	312.93	315.00	-0.9	9,708	-0.01%
2024/01/08	18	309.72	8	304.31	301.50	10	9,633	0.10%
2024/01/05	1	320.51	2	322.00	323.50	-1	9,475	-0.01%
2024/01/04	8	320.19	6	319.83	319.00	2	9,564	0.02%
2024/01/03	1.1	330.68	1	332.50	329.00	0.1	9,628	0.00%
2024/01/02	9	332.50	8	331.25	329.50	1	9,615	0.01%
2023/12/29	2	335.00	12.2	333.94	336.50	-10.2	9,631	-0.11%
2023/12/28	3	325.49	3	325.17	318.00	0	9,477	0.00%
2023/12/27	3	323.75	10.1	322.61	324.50	-7.1	9,478	-0.07%
2023/12/26	2	306.25	5	307.10	311.00	-3	9,542	-0.03%
2023/12/22	2	306.00	2	307.75	307.00	0	9,954	0.00%
2023/12/19	1	299.50	0	0.00	302.50	1	10,483	0.01%
2023/12/18	5	300.00	2	299.50	299.50	3	10,603	0.03%
2023/12/15	3	302.33	2.2	306.02	298.00	0.9	10,803	0.01%
2023/12/14	0	0.00	3	309.33	306.00	-3	10,986	-0.03%
2023/12/13	3	301.00	0	0.00	300.50	3	11,067	0.03%
2023/12/08	1	305.00	1.1	305.00	304.50	-0.1	11,191	0.00%
2023/12/07	2	297.00	2.2	302.18	301.50	-0.2	11,204	0.00%
2023/12/06	4	295.75	5	297.60	296.50	-1	11,269	-0.01%
2023/12/05	1.5	286.83	0	0.00	286.00	1.5	11,267	0.01%
2023/12/04	7.8	292.95	6	290.67	290.50	1.8	11,225	0.02%
2023/12/01	1.1	304.36	1	302.50	302.50	0.1	11,216	0.00%
2023/11/30	2	303.75	2	300.25	308.00	0	11,223	0.00%
2023/11/29	2	302.50	1	301.00	301.00	1	11,179	0.01%
2023/11/28	4	299.38	0	0.00	300.50	4	11,199	0.04%
2023/11/27	12.3	302.57	3	307.50	298.00	9.3	11,295	0.08%
2023/11/21	1	331.50	3	330.83	327.00	-2	11,394	-0.02%
2023/11/20	2.2	324.86	4	328.13	329.50	-1.8	11,601	-0.02%
2023/11/17	3	317.33	1	322.50	318.00	2	11,533	0.02%
2023/11/16	6	315.58	6	315.17	316.00	0	11,591	0.00%
2023/11/15	5.1	335.75	5.1	318.91	313.50	0	11,587	0.00%
2023/11/14	5	325.40	5	327.20	325.00	0	11,556	0.00%
2023/11/13	3	316.67	4	316.25	318.50	-1	11,586	-0.01%
2023/11/10	2	316.25	1	318.50	314.50	1	11,647	0.01%
2023/11/09	4	318.13	8	318.06	316.50	-4	11,745	-0.03%
2023/11/08	11	315.77	8	314.31	313.00	3	11,836	0.03%
2023/11/07	9	310.67	5	311.20	311.00	4	11,949	0.03%
2023/11/06	3	306.33	6	308.67	315.00	-3	12,182	-0.02%
2023/11/03	4	298.75	4	300.13	297.00	0	12,505	0.00%
2023/11/02	1	296.00	1	299.00	299.50	0	12,747	0.00%
2023/11/01	2	283.25	3	283.50	285.50	-1	13,055	-0.01%
2023/10/31	10	298.10	8	291.00	283.50	2	13,293	0.02%
2023/10/30	6	301.58	6	299.08	298.50	0	13,521	0.00%
2023/10/27	4	298.63	2	296.50	296.50	2	13,680	0.01%
2023/10/26	6	308.08	4	305.88	301.50	2	13,925	0.01%
2023/10/25	5	314.90	5	317.50	313.00	0	14,064	0.00%
2023/10/24	5	302.90	6	310.17	318.00	-1	14,224	-0.01%
2023/10/23	6	301.25	4	297.92	297.00	2	14,195	0.01%
2023/10/20	2	296.00	5.1	300.12	308.50	-3.1	14,432	-0.02%
2023/10/19	9	293.72	9	297.94	299.00	0	14,621	0.00%
2023/10/18	10.2	300.38	5	298.50	294.00	5.2	14,918	0.03%
2023/10/17	3	326.64	4	324.25	319.50	-1	15,011	-0.01%
2023/10/16	7.1	330.21	6	326.33	325.50	1.1	15,049	0.01%
2023/10/13	3	334.50	3	339.67	337.00	0	15,194	0.00%
2023/10/12	4.1	346.27	3	343.67	342.00	1.1	15,286	0.01%
2023/10/11	4.1	344.39	5	337.50	336.50	-0.9	15,413	-0.01%
2023/10/06	2	349.00	3	348.00	348.50	-1	15,690	-0.01%
2023/10/05	4	346.38	8	347.44	344.00	-4	15,923	-0.03%
2023/10/04	6	334.83	7.1	338.34	345.00	-1.1	15,976	-0.01%
2023/10/03	12	344.25	14	344.89	340.00	-2	15,965	-0.01%
2023/10/02	8	346.06	8	344.81	342.50	0	16,091	0.00%
2023/09/28	7	334.00	24	336.98	341.00	-17	16,017	-0.11%
2023/09/27	4	313.00	3	314.17	321.00	1	15,898	0.01%
2023/09/26	6	312.42	13.3	315.01	313.50	-7.3	15,995	-0.05%
2023/09/25	6	300.17	6	297.75	297.00	0	16,091	0.00%
2023/09/22	4	296.75	2	291.61	297.50	2	16,369	0.01%
2023/09/21	2	276.77	2	278.25	280.00	0	16,169	0.00%
2023/09/20	3	282.83	3	287.17	281.00	0	16,119	0.00%
2023/09/19	2	289.50	1	279.00	278.00	1	16,033	0.01%
2023/09/18	6.1	296.31	4	299.75	293.50	2.1	15,942	0.01%
2023/09/15	1	317.00	1	318.50	320.00	0	15,953	0.00%
2023/09/14	2	315.25	2	319.00	318.00	0	16,122	0.00%
2023/09/13	1	295.00	0	0.00	304.00	1	16,333	0.01%
2023/09/12	5	307.10	3	306.33	306.00	2	16,622	0.01%
2023/09/11	14.2	329.03	8	309.44	311.50	6.2	16,910	0.04%
2023/09/08	16	340.00	11	343.73	337.00	5	16,934	0.03%
2023/09/07	1	336.00	1	342.00	342.00	0	17,183	0.00%
2023/09/06	0	0.00	1	343.00	343.50	-1	17,207	-0.01%
2023/09/05	2	326.50	2	329.75	330.50	0	17,309	0.00%
2023/09/04	1	327.50	1	327.00	328.50	0	17,401	0.00%
2023/09/01	7.1	332.94	2	329.00	329.00	5.1	17,523	0.03%
2023/08/31	7	326.93	6	331.83	334.50	1	17,651	0.01%
2023/08/30	5	343.70	3	336.00	335.50	2	17,734	0.01%
2023/08/29	3	346.00	4.2	340.69	335.00	-1.2	17,933	-0.01%
2023/08/28	14.1	345.40	8	340.88	338.50	6.1	18,015	0.03%
2023/08/25	9	357.89	5	361.10	354.00	4	18,063	0.02%
2023/08/24	8	376.88	11	384.55	387.00	-3	17,950	-0.02%
2023/08/23	6	360.17	7	357.07	356.00	-1	17,909	-0.01%
2023/08/22	8	362.00	7	354.50	350.50	1	18,218	0.01%
2023/08/21	6	356.00	7	354.36	353.50	-1	18,518	-0.01%
2023/08/18	11	360.14	13.3	354.62	352.00	-2.3	18,472	-0.01%
2023/08/17	2.5	353.20	3	357.83	363.00	-0.5	18,342	0.00%
2023/08/16	8	345.44	6	346.92	350.00	2	18,270	0.01%
2023/08/15	3	339.33	10	341.50	343.50	-7	18,323	-0.04%
2023/08/14	5	318.30	6	321.00	319.00	-1	18,425	-0.01%
2023/08/11	6	317.00	6	319.58	321.00	0	18,409	0.00%
2023/08/10	10	330.23	1	314.50	314.50	9	18,368	0.05%
2023/08/09	10	357.66	8	360.63	349.00	2	18,241	0.01%
2023/08/08	6	355.42	6	358.66	358.00	0	17,976	0.00%
2023/08/07	6	348.67	4	350.87	349.50	2	17,883	0.01%
2023/08/04	6	326.75	8	328.69	338.00	-2	17,657	-0.01%
2023/08/02	5	319.70	6.1	322.14	315.50	-1.1	17,537	-0.01%
2023/08/01	7	321.93	3	323.00	328.00	4	17,424	0.02%
2023/07/31	10	351.68	8.1	336.24	322.00	1.9	17,773	0.01%
2023/07/28	3	339.06	3.1	341.77	352.00	-0.1	17,986	0.00%
2023/07/27	8	350.56	10	349.15	340.00	-2	17,903	-0.01%
2023/07/26	8	346.81	8.1	344.07	343.50	-0.1	17,910	0.00%
2023/07/25	12.2	355.22	22.2	350.85	340.50	-10	17,963	-0.06%
2023/07/24	14.1	345.56	11	347.77	344.00	3.1	17,926	0.02%
2023/07/21	9	330.67	4	318.39	339.00	5	17,679	0.03%
2023/07/20	8	304.94	29	307.22	308.50	-21	17,321	-0.12%
2023/07/19	6	289.92	6	292.42	291.50	0	17,096	0.00%
2023/07/18	6	290.42	8	289.94	293.00	-2	17,121	-0.01%
2023/07/17	14	284.50	7	285.86	285.00	7	17,009	0.04%
2023/07/14	13	291.96	8	294.63	293.50	5	16,859	0.03%
2023/07/13	15	302.23	11	298.50	288.00	4	16,774	0.02%
2023/07/12	12	290.08	11	290.00	287.50	1	16,420	0.01%
2023/07/11	7	283.00	11	284.41	283.50	-4	16,252	-0.02%
2023/07/10	1	274.50	1	279.00	273.00	0	16,127	0.00%
2023/07/07	11	272.81	10	272.50	270.00	1	16,187	0.01%
2023/07/06	9	273.78	8.1	274.08	273.50	0.9	16,032	0.01%
2023/07/05	12.1	283.78	4	280.38	280.50	8.1	15,958	0.05%
2023/07/04	11	290.73	10	292.00	292.00	1	15,805	0.01%
2023/07/03	16	289.94	17	290.00	293.00	-1	15,627	-0.01%
2023/06/30	7	261.07	11	264.32	271.00	-4	15,257	-0.03%
2023/06/29	2	246.75	2	246.75	246.50	0	14,969	0.00%
2023/06/28	1	240.50	1	242.00	241.50	0	15,263	0.00%
2023/06/27	4	242.38	4	236.00	235.00	0	15,506	0.00%
2023/06/26	4	244.25	6	247.00	250.00	-2	15,806	-0.01%
2023/06/21	10	251.25	8	251.63	249.50	2	15,760	0.01%
2023/06/20	19	252.42	18	252.86	252.00	1	16,021	0.01%
2023/06/19	7	253.64	7	251.36	254.50	0	16,419	0.00%
2023/06/16	9	247.11	10	245.40	247.00	-1	16,302	-0.01%
2023/06/15	5	232.30	7	232.64	237.00	-2	16,089	-0.01%
2023/06/14	2	219.25	3	222.50	224.00	-1	15,750	-0.01%
2023/06/13	8	216.06	8.1	218.20	219.50	-0.1	15,654	0.00%
2023/06/12	6	207.33	4	204.63	205.50	2	15,370	0.01%
2023/06/09	7	206.14	6	210.00	209.50	1	15,293	0.01%
2023/06/08	3	202.33	4	201.00	200.50	-1	15,073	-0.01%
2023/06/07	5	206.90	2	207.50	208.00	3	14,973	0.02%
2023/06/06	3	202.67	4	203.00	203.50	-1	14,812	-0.01%
2023/06/05	5.1	197.73	5	197.00	200.00	0.1	14,614	0.00%
2023/06/02	6	204.42	4	206.00	202.00	2	14,364	0.01%
2023/06/01	7.1	201.52	7	202.71	207.00	0.1	14,049	0.00%
2023/05/31	2	202.00	4	197.13	197.50	-2	13,851	-0.01%
2023/05/30	3	204.50	1	202.00	201.50	2	13,707	0.01%
2023/05/29	10	210.80	9.5	206.27	206.00	0.5	13,717	0.00%
2023/05/26	3	203.50	8	201.88	208.00	-5	13,795	-0.04%
2023/05/25	13	196.58	8.2	195.29	197.50	4.8	13,401	0.04%
2023/05/24	1	181.00	3	183.50	187.00	-2	12,993	-0.02%
2023/05/23	3.1	182.99	1	183.00	182.50	2.1	12,930	0.02%
2023/05/22	4.1	182.60	6	182.67	182.50	-2	12,861	-0.02%
2023/05/19	5	183.80	2	183.50	184.00	3	12,758	0.02%
2023/05/18	5.2	182.77	12	183.08	186.00	-6.9	12,576	-0.05%
2023/05/17	2.2	178.14	1	180.00	178.00	1.2	12,319	0.01%
2023/05/16	3	173.17	7	176.29	175.50	-4	12,170	-0.03%
2023/05/15	3	172.33	2.3	171.22	171.00	0.8	11,977	0.01%
2023/05/12	11	176.14	3	174.83	177.50	8	11,896	0.07%
2023/05/11	5	176.60	5.1	175.09	174.50	-0.1	11,760	0.00%
2023/05/10	4.2	178.32	2	179.50	178.50	2.2	11,609	0.02%
2023/05/09	3.2	181.06	4	183.13	183.00	-0.8	11,432	-0.01%
2023/05/08	15.3	181.94	11.1	182.14	181.50	4.2	11,312	0.04%
2023/05/05	6	179.58	7	178.79	181.00	-1	11,073	-0.01%
2023/05/04	10.1	172.33	11	171.18	175.50	-0.9	10,617	-0.01%
2023/05/03	1	166.00	10	163.90	163.00	-9	10,134	-0.09%
2023/05/02	4	162.25	6	162.42	166.00	-2	10,026	-0.02%
2023/04/28	11	154.32	3	154.83	157.50	8	9,717	0.08%
2023/04/27	3	150.17	3.1	151.47	153.50	-0.1	9,459	0.00%
2023/04/26	0	0.00	1	143.50	146.00	-1	9,136	-0.01%
2023/04/25	2	142.25	4	140.50	141.50	-2	9,007	-0.02%
2023/04/24	4	145.13	1	146.00	144.00	3	8,916	0.03%
2023/04/21	1	142.50	1.2	143.76	143.00	-0.2	8,814	0.00%
2023/04/20	3	146.83	6	148.50	147.50	-3	8,651	-0.03%
2023/04/18	3	154.17	1	154.50	152.50	2	8,516	0.02%
2023/04/17	2	157.00	7	157.79	156.00	-5	8,347	-0.06%
2023/04/14	2	153.00	7	154.36	153.00	-5	8,208	-0.06%
2023/04/13	4	149.88	1	150.00	149.50	3	8,043	0.04%
2023/04/12	2	154.50	2	155.25	154.50	0	7,957	0.00%
2023/04/11	2	148.00	4	151.63	149.50	-2	7,732	-0.03%
2023/04/10	2	143.50	1	148.00	148.50	1	7,604	0.01%
2023/04/07	0	0.00	2	145.00	144.50	-2	7,470	-0.03%
2023/04/06	3	141.67	1	143.00	142.00	2	7,388	0.03%
2023/03/30	2	143.25	0	0.00	142.00	2	7,269	0.03%
2023/03/29	5	144.70	2	146.75	142.50	3	7,205	0.04%
2023/03/28	10	141.75	10	140.85	142.00	0	6,912	0.00%
2023/03/27	11	147.64	11	146.77	148.50	0	6,662	0.00%
2023/03/24	0	0.00	8	139.44	142.50	-8	6,298	-0.13%
2023/03/23	5	139.10	4	139.38	138.50	1	6,175	0.02%
2023/03/22	9	132.33	14	132.07	136.50	-5	5,757	-0.09%
2023/03/21	5	123.80	9	125.50	126.50	-4	5,149	-0.08%
2023/03/20	7	120.86	8	121.44	119.00	-1	4,971	-0.02%
2023/03/17	0	0.00	1	115.50	115.50	-1	4,812	-0.02%
2023/03/16	16	115.47	1	116.00	115.00	15	4,838	0.31%
2023/03/14	1	110.50	0	0.00	109.50	1	5,272	0.02%
2023/02/24	6	120.92	8.2	121.66	120.50	-2.2	6,042	-0.04%
2023/02/23	0	0.00	1	116.50	116.50	-1	5,673	-0.02%
2023/02/22	1	112.00	1	115.00	115.00	0	5,678	0.00%
2023/02/21	0	0.00	1	114.00	115.00	-1	5,652	-0.02%
2023/02/20	0	0.00	2	114.50	114.50	-2	5,686	-0.04%
2023/02/16	1	118.00	0	0.00	117.50	1	5,924	0.02%
2023/02/14	2	117.00	1	117.50	115.50	1	5,955	0.02%
2023/02/13	0	0.00	2	117.00	117.50	-2	5,961	-0.03%
2023/02/10	5	116.20	9	117.06	115.50	-4	5,934	-0.07%
2023/02/09	2	115.00	1	117.00	116.00	1	5,894	0.02%
2023/02/08	3	115.33	3	114.67	115.00	0	5,839	0.00%
2023/02/07	1	111.00	0	0.00	110.50	1	5,763	0.02%
2023/02/06	1	111.50	2	109.25	111.50	-1	5,778	-0.02%
2023/02/02	1	110.50	5	110.20	112.00	-4	5,683	-0.07%
2023/02/01	2	104.50	0	0.00	107.50	2	5,661	0.04%
2023/01/31	3	106.83	0	0.00	106.00	3	5,633	0.05%
2023/01/17	1	107.50	0	0.00	108.50	1	5,685	0.02%
2023/01/12	0	0.00	1	109.00	109.50	-1	5,908	-0.02%
2023/01/10	0	0.00	0	109.50	109.50	0	6,087	0.00%
2023/01/06	2	107.75	1	107.00	107.50	1	6,241	0.02%
2023/01/05	1	111.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	0	0.00	1	113.00	112.50	-1	6,547	-0.02%
2022/12/30	0	0.00	1	112.00	112.00	-1	6,705	-0.01%
2022/12/29	1	110.00	1	109.00	110.00	0	6,950	0.00%
2022/12/28	1	110.50	0	0.00	108.50	1	7,231	0.01%
2022/12/22	1	110.00	0	0.00	113.00	1	7,479	0.01%
2022/12/19	0.1	111.50	0	0.00	112.00	0.1	7,423	0.00%
2022/12/16	0	0.00	1	116.50	115.00	-1	7,354	-0.01%
2022/12/15	1.2	116.57	0	0.00	116.50	1.2	7,274	0.02%
2022/12/14	2	115.25	0	0.00	116.00	2	7,307	0.03%
2022/12/09	1	115.00	0	0.00	115.50	1	7,331	0.01%
2022/12/07	4	120.13	7	117.64	112.50	-3	7,291	-0.04%
2022/12/06	11	124.64	7	124.29	124.00	4	7,067	0.06%
2022/12/05	4	121.25	10	125.15	127.00	-6	6,830	-0.09%
2022/12/02	4	116.13	3	115.33	115.50	1	6,412	0.02%
2022/12/01	1	115.00	0	0.00	114.50	1	6,418	0.02%
2022/11/28	1	110.50	1	110.00	111.50	0	6,341	0.00%
2022/11/25	0	0.00	2	109.00	109.00	-2	6,329	-0.03%
2022/11/24	4	111.38	2	109.75	111.00	2	6,331	0.03%
2022/11/23	12	109.46	16	110.06	110.00	-4	6,288	-0.06%
2022/11/22	12	107.25	21	106.33	106.00	-9	6,203	-0.15%
2022/11/18	4	103.13	1	103.00	102.00	3	6,164	0.05%
2022/11/15	1	100.50	30	103.17	102.00	-29	6,109	-0.47%
2022/11/14	29	105.03	9	104.00	104.50	20	6,180	0.32%
2022/11/11	5	111.10	2	110.00	110.00	3	6,032	0.05%
2022/11/09	9	108.00	1	110.50	108.00	8	6,009	0.13%
2022/11/08	1	109.00	1	109.00	106.00	0	6,054	0.00%
2022/11/07	1	107.50	1	108.00	107.50	0	6,090	0.00%
2022/11/04	1	105.50	5	105.50	106.00	-4	6,176	-0.06%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/11/01	6	103.17	0	0.00	102.50	6	6,835	0.09%
2022/10/31	3	102.50	7	102.07	102.00	-4	7,005	-0.06%
2022/10/28	5	100.00	6	101.58	101.00	-1	7,098	-0.01%
2022/10/27	4	99.08	0	0.00	99.90	4	7,025	0.06%
2022/10/26	3	94.20	3	93.57	93.60	0	6,961	0.00%
2022/10/21	1	95.50	0	0.00	95.40	1	7,232	0.01%
2022/10/19	3	100.50	3	101.83	100.50	0	7,443	0.00%
2022/10/18	1	101.50	1	101.00	101.50	0	7,728	0.00%
2022/10/17	1	100.00	1	100.50	101.50	0	7,676	0.00%
2022/10/12	1	103.00	1	105.50	107.00	0	7,677	0.00%
2022/10/07	2	113.75	3	114.67	110.50	-1	7,651	-0.01%
2022/10/06	5	115.00	3	115.33	116.00	2	7,630	0.03%
2022/10/05	1	121.50	6	120.33	119.50	-5	7,570	-0.07%
2022/10/04	1	113.50	2	112.25	114.00	-1	7,428	-0.01%
2022/10/03	2	109.00	1	108.50	108.00	1	7,618	0.01%
2022/09/30	1	107.00	1	110.50	111.50	0	7,715	0.00%
2022/09/29	3	111.17	1	112.00	108.00	2	7,874	0.03%
2022/09/28	1	115.50	1	113.50	109.00	0	7,978	0.00%
2022/09/26	1	113.50	1	110.50	111.00	0	8,022	0.00%
2022/09/21	11	117.68	11	117.32	116.00	0	8,174	0.00%
2022/09/20	0	0.00	1	116.00	117.00	-1	8,159	-0.01%
2022/09/16	0	0.00	2	114.00	113.50	-2	8,157	-0.02%
2022/09/15	1	115.00	0	0.00	113.50	1	8,205	0.01%
2022/09/14	10	111.50	11	109.05	113.50	-1	8,289	-0.01%
2022/09/13	4	114.88	1	112.50	113.00	3	8,435	0.04%
2022/09/12	3	112.83	3	113.50	112.00	0	8,485	0.00%
2022/09/08	1	107.50	6	107.50	107.50	-5	8,486	-0.06%
2022/09/06	5	103.50	0	102.50	102.00	5	8,492	0.06%
2022/08/31	0	0.00	1	108.00	108.50	-1	8,743	-0.01%
2022/08/29	1	108.00	0	0.00	108.00	1	8,954	0.01%
2022/08/26	0	0.00	1	113.00	113.00	-1	8,986	-0.01%
2022/08/25	2	114.50	2	116.00	112.00	0	8,989	0.00%
2022/08/19	2	116.50	2	119.75	117.00	0	9,415	0.00%
2022/08/16	1	121.00	1.1	120.98	119.00	-0.1	10,639	0.00%
2022/08/15	2	119.00	2	120.00	119.50	0	10,651	0.00%
2022/08/11	0.1	113.00	0	0.00	114.50	0.1	10,707	0.00%
2022/08/09	3	120.00	4	120.00	119.00	-1	10,339	-0.01%
2022/08/08	1	118.50	2.1	115.44	118.00	-1.1	10,169	-0.01%
2022/08/05	4.1	112.12	4	112.00	112.50	0.1	10,008	0.00%
2022/08/04	1	114.00	0	0.00	113.00	1	9,857	0.01%
2022/08/01	1	115.00	1	115.00	115.50	0	9,904	0.00%
2022/07/29	0	0.00	1	117.50	118.00	-1	9,828	-0.01%
2022/07/28	1	117.50	0	0.00	117.00	1	9,825	0.01%
2022/07/27	2	114.00	3	115.50	116.00	-1	9,627	-0.01%
2022/07/26	3	113.17	2	113.75	114.00	1	9,545	0.01%
2022/07/25	2	108.00	7	110.43	112.50	-5	9,366	-0.05%
2022/07/22	1	106.50	0	0.00	104.50	1	9,081	0.01%
2022/07/21	1	105.00	3	103.67	105.50	-2	9,142	-0.02%
2022/07/20	1	107.00	0	0.00	105.00	1	9,118	0.01%
2022/07/19	0	0.00	2	105.00	105.00	-2	9,191	-0.02%
2022/07/15	0	0.00	2	102.25	101.00	-2	9,329	-0.02%
2022/07/14	2	100.50	1	99.10	101.00	1	9,371	0.01%
2022/07/13	1	97.70	0	0.00	96.80	1	9,530	0.01%
2022/07/11	9	96.79	7	98.60	98.40	2	9,361	0.02%
2022/07/08	1	94.20	6	94.33	96.10	-5	9,174	-0.05%
2022/07/07	4	81.35	3	84.70	87.40	1	9,072	0.01%
2022/07/06	11	83.34	11	83.29	82.60	0	8,964	0.00%
2022/07/04	1	86.30	1	87.80	85.30	0	9,143	0.00%
2022/07/01	1	87.10	10	91.18	86.90	-9	9,169	-0.10%
2022/06/30	10	93.30	5	93.20	93.10	5	9,079	0.06%
2022/06/27	1	101.00	1	96.10	99.90	0	10,427	0.00%
2022/06/23	1	95.00	0	0.00	93.90	1	10,989	0.01%
2022/06/22	0	0.00	1	98.50	92.60	-1	11,371	-0.01%
2022/06/21	2	95.80	1	98.00	98.10	1	11,436	0.01%
2022/06/20	2	99.75	1	101.50	98.00	1	11,817	0.01%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	2	106.25	1	108.00	103.50	1	12,956	0.01%
2022/06/15	1	106.50	1	108.00	106.00	0	13,337	0.00%
2022/06/14	0	0.00	1	106.50	108.00	-1	13,563	-0.01%
2022/06/13	1	105.00	3	103.00	106.00	-2	13,810	-0.01%
2022/06/10	1	104.50	0	0.00	105.00	1	14,157	0.01%
2022/06/09	1	105.00	0	0.00	105.00	1	14,408	0.01%
2022/06/08	3	108.00	0	0.00	107.50	3	14,810	0.02%
2022/06/07	1	106.00	0	0.00	108.00	1	15,523	0.01%
2022/06/06	0	0.00	1	110.00	111.00	-1	15,767	-0.01%
2022/05/27	0	0.00	0.5	116.50	113.50	-0.5	16,680	0.00%
2022/05/26	1	118.00	1	120.00	117.00	0	16,551	0.00%
2022/05/25	0	0.00	6	117.08	118.00	-6	16,330	-0.04%
2022/05/24	2	113.50	3	115.33	109.00	-1	16,110	-0.01%
2022/05/23	1	110.00	0	0.00	112.00	1	16,307	0.01%
2022/05/20	5	111.40	4	110.38	109.50	1	16,605	0.01%
2022/05/19	9	109.28	3	106.50	111.00	6	16,725	0.04%
2022/05/18	2	108.50	2	109.75	109.00	0	17,036	0.00%
2022/05/10	0	0.00	1	107.00	105.50	-1	18,149	-0.01%
2022/05/09	0	0.00	10	103.00	101.00	-10	18,376	-0.05%
2022/05/06	10	105.50	0	0.00	105.50	10	18,654	0.05%
2022/04/29	1	104.50	1	105.50	104.50	0	19,729	0.00%
2022/04/26	0	0.00	1	106.00	103.00	-1	21,428	0.00%
2022/04/25	1	104.00	0	0.00	105.00	1	21,669	0.00%
2022/04/22	1	107.00	0	0.00	107.00	1	21,647	0.00%
2022/04/21	1.8	112.57	1	111.50	113.50	0.8	21,616	0.00%
2022/04/19	0	0.00	5	110.50	106.00	-5	21,257	-0.02%
2022/04/18	0.6	105.45	0	0.00	103.50	0.6	20,999	0.00%
2022/04/14	0	0.00	1	106.50	108.00	-1	20,931	0.00%
2022/04/13	3	105.50	4	106.63	105.50	-1	20,946	0.00%
2022/04/12	3	105.83	4	107.88	105.50	-1	20,977	0.00%
2022/04/11	2	108.50	1	105.50	106.50	1	20,947	0.00%
2022/04/08	3	111.67	3	113.17	112.00	0	20,789	0.00%
2022/04/07	1	111.00	1	114.00	111.00	0	20,651	0.00%
2022/04/06	0	0.00	4	113.88	113.00	-4	20,526	-0.02%
2022/04/01	7	114.57	1	115.50	114.50	6	20,440	0.03%
2022/03/31	7	118.29	2.1	118.07	116.50	4.9	20,269	0.02%
2022/03/30	5	117.40	3	119.17	117.00	2	19,995	0.01%
2022/03/29	10.1	118.20	5	116.80	116.50	5.1	19,004	0.03%
2022/03/28	2	117.75	3	118.17	119.00	-1	18,706	-0.01%
2022/03/25	10	112.45	23	114.65	117.00	-13	18,350	-0.07%
2022/03/24	5	112.20	7	112.36	111.50	-2	17,934	-0.01%
2022/03/23	17	116.88	10.4	117.92	115.00	6.6	17,788	0.04%
2022/03/22	9	115.44	5	116.80	118.00	4	17,269	0.02%
2022/03/21	7	111.00	4	113.25	112.50	3	16,587	0.02%
2022/03/18	3	108.67	8	108.00	110.00	-5	15,987	-0.03%
2022/03/17	5	106.40	42	106.06	106.50	-37	15,551	-0.24%
2022/03/16	12	106.29	12	106.67	106.00	0	15,400	0.00%
2022/03/15	2	109.50	24	114.08	106.00	-22	15,788	-0.14%
2022/03/14	12	117.46	4	119.63	117.00	8	15,461	0.05%
2022/03/11	58	121.57	9	121.89	122.50	49	15,218	0.32%
2022/03/10	69	122.49	65	120.60	119.50	4	14,819	0.03%
2022/03/09	6	108.75	8	110.69	116.00	-2	14,134	-0.01%
2022/03/08	14	107.86	10	108.15	105.50	4	13,742	0.03%
2022/03/07	2	107.00	13	105.42	105.50	-11	13,508	-0.08%
2022/03/04	8	114.88	2	115.75	113.00	6	13,440	0.04%
2022/03/03	4	113.13	4	111.63	112.00	0	13,288	0.00%
2022/03/02	3	109.67	0	0.00	108.50	3	13,178	0.02%
2022/02/25	1	111.50	0	0.00	110.00	1	13,177	0.01%
2022/02/24	0	0.00	1	112.00	113.00	-1	13,279	-0.01%
2022/02/23	4.4	114.80	6	115.00	114.50	-1.6	13,465	-0.01%
2022/02/22	2.1	109.02	0	0.00	110.00	2.1	13,330	0.02%
2022/02/21	2	110.50	0	0.00	110.00	2	13,121	0.02%
2022/02/18	0.1	109.50	0	0.00	114.00	0.1	12,934	0.00%
2022/02/17	1	111.50	0	0.00	112.50	1	12,625	0.01%
2022/02/11	6	107.17	8	106.13	106.00	-2	13,289	-0.02%
2022/02/10	3	105.50	6	103.33	104.00	-3	13,683	-0.02%
2022/02/09	3	104.67	3	105.67	106.00	0	13,551	0.00%
2022/02/08	5	99.00	5	98.72	101.50	0	13,291	0.00%
2022/02/07	14	93.56	15	94.29	95.40	-1	12,990	-0.01%
2022/01/26	4	91.78	1	92.10	92.80	3	12,748	0.02%
2022/01/25	7	94.54	6	94.15	92.30	1	12,853	0.01%
2022/01/24	34	95.75	34	98.05	95.00	0	12,721	0.00%
2022/01/21	5	99.28	4	98.83	99.20	1	12,384	0.01%
2022/01/20	6	97.45	56.1	97.92	98.00	-50.1	11,863	-0.42%
2022/01/19	203	94.48	301	93.76	95.70	-98	11,540	-0.85%	大買/大賣/
2022/01/18	116	91.62	3	92.63	91.20	113	11,474	0.98%	大買/鉅額交易
2022/01/17	32	88.84	1	88.60	89.20	31	11,991	0.26%
2022/01/14	2	83.20	6	83.33	83.90	-4	13,041	-0.03%
2022/01/10	1	87.00	0	0.00	87.40	1	13,273	0.01%
2022/01/07	1	86.39	3	88.80	86.30	-2	13,285	-0.01%
2022/01/06	0.1	88.20	0	0.00	89.50	0.1	13,263	0.00%
2022/01/05	3	88.70	0	0.00	90.20	3	13,306	0.02%
2022/01/04	0	0.00	10	89.70	88.80	-10	13,290	-0.08%
2022/01/03	10	88.90	1	89.90	89.00	9	13,260	0.07%
2021/12/23	0	0.00	2	87.40	87.00	-2	14,098	-0.01%
2021/12/22	0	0.00	1	87.10	87.10	-1	14,289	-0.01%
2021/12/20	1	85.00	1	85.50	85.10	0	15,089	0.00%
2021/12/17	0	0.00	2	87.90	86.90	-2	15,701	-0.01%
2021/12/16	0	0.00	3	88.73	89.20	-3	16,278	-0.02%
2021/12/15	2	86.30	0	0.00	86.70	2	16,645	0.01%
2021/12/14	0	0.00	1	87.40	87.00	-1	16,959	-0.01%
2021/12/13	3	87.80	2	88.20	89.10	1	17,018	0.01%
2021/12/10	5	88.80	2	88.10	87.80	3	16,987	0.02%
2021/12/09	18	93.47	19	92.97	88.70	-1	16,870	-0.01%
2021/12/08	0	0.00	1	89.00	89.30	-1	16,151	-0.01%
2021/12/07	2	87.75	0	0.00	87.60	2	16,191	0.01%
2021/12/06	1	89.10	0	0.00	89.20	1	16,177	0.01%
2021/12/03	0	0.00	1	88.50	87.70	-1	16,217	-0.01%
2021/12/02	2	86.50	2	87.60	86.00	0	16,447	0.00%
2021/12/01	3	89.10	0	0.00	88.50	3	16,551	0.02%
2021/11/30	1	88.20	5	88.26	88.40	-4	16,673	-0.02%
2021/11/29	1	83.00	1	85.50	86.50	0	16,724	0.00%
2021/11/25	7	85.73	1	86.30	85.80	6	16,717	0.04%
2021/11/24	4	87.75	3	88.47	87.30	1	16,584	0.01%
2021/11/23	21	88.46	25	89.86	89.50	-4	16,358	-0.02%
2021/11/22	19	88.83	11	89.56	88.40	8	15,994	0.05%
2021/11/19	8	87.46	5	86.46	87.60	3	15,509	0.02%
2021/11/18	4	83.55	8	84.20	83.50	-4	15,085	-0.03%
2021/11/16	3	81.23	2	82.00	82.00	1	14,907	0.01%
2021/11/15	8	81.06	4	81.55	81.20	4	14,880	0.03%
2021/11/12	19	82.61	6	81.88	81.50	13	14,743	0.09%
2021/11/11	2	88.70	6	89.52	89.40	-4	14,245	-0.03%
2021/11/10	13	87.48	11	87.50	88.40	2	14,017	0.01%
2021/11/09	6	86.18	17	85.03	87.50	-11	13,647	-0.08%
2021/11/05	0	0.00	4	78.88	80.90	-4	13,030	-0.03%
2021/11/04	0	0.00	5	81.40	80.10	-5	13,254	-0.04%
2021/11/03	7	80.84	2	80.45	81.30	5	13,560	0.04%
2021/11/02	15	82.25	11	82.24	80.20	4	13,624	0.03%
2021/11/01	10	82.50	2	82.20	82.20	8	13,410	0.06%
2021/10/29	5	83.00	11	81.65	82.90	-6	13,341	-0.04%
2021/10/28	3	82.60	16	82.16	81.00	-13	13,297	-0.10%
2021/10/27	18	80.76	3	80.20	82.10	15	13,022	0.12%
2021/10/26	1	80.80	6	81.75	82.10	-5	12,753	-0.04%
2021/10/25	50	84.29	47	85.13	84.30	3	12,388	0.02%
2021/10/22	6	81.13	13.1	82.92	85.00	-7.1	11,636	-0.06%
2021/10/21	9	78.00	7	78.14	77.30	2	10,514	0.02%
2021/10/20	1	75.00	0	0.00	75.50	1	10,320	0.01%
2021/10/19	1	74.90	1	75.30	75.60	0	10,344	0.00%
2021/10/15	0	0.00	2	72.95	72.90	-2	10,439	-0.02%
2021/10/13	4	74.35	3	71.87	71.80	1	10,700	0.01%
2021/10/12	1	75.30	1	73.00	73.00	0	10,765	0.00%
2021/10/08	1	75.90	0	0.00	75.90	1	10,816	0.01%
2021/10/07	1	75.40	0	0.00	76.50	1	10,886	0.01%
2021/10/01	2	77.45	6	75.60	73.60	-4	11,609	-0.03%
2021/09/30	6	78.83	3	79.20	79.20	3	11,868	0.03%
2021/09/29	9	79.71	15	78.91	79.00	-6	11,895	-0.05%
2021/09/28	6	82.50	8	81.19	79.80	-2	11,976	-0.02%
2021/09/27	7	84.63	7	84.27	84.30	0	11,730	0.00%
2021/09/24	30	84.06	30	83.67	83.70	0	11,591	0.00%
2021/09/23	21	82.70	5	81.46	83.30	16	11,156	0.14%
2021/09/22	6	79.42	11	79.51	79.80	-5	10,860	-0.05%
2021/09/17	8	77.69	15	78.02	78.80	-7	10,794	-0.06%
2021/09/16	3	76.03	0	0.00	76.30	3	10,785	0.03%
2021/09/15	0	0.00	10	73.42	73.90	-10	11,133	-0.09%
2021/09/14	0	0.00	1	74.50	74.70	-1	11,581	-0.01%
2021/09/10	2	76.10	1	75.30	75.30	1	13,771	0.01%
2021/09/07	21	76.08	25	76.12	76.60	-4	14,388	-0.03%
2021/09/06	2	76.70	6	76.55	76.40	-4	14,153	-0.03%
2021/09/03	0	0.00	11	76.21	75.30	-11	14,045	-0.08%
2021/09/02	6	74.68	4	75.00	74.90	2	14,085	0.01%
2021/09/01	2	71.55	4	72.80	73.10	-2	14,587	-0.01%
2021/08/30	0.1	69.70	1	69.00	69.70	-0.9	15,755	-0.01%
2021/08/26	1	69.50	1	69.80	69.80	0	15,894	0.00%
2021/08/25	0	0.00	2	70.60	70.50	-2	16,004	-0.01%
2021/08/24	2	69.45	1	70.70	69.80	1	16,100	0.01%
2021/08/23	2	71.55	10	71.55	72.40	-8	16,291	-0.05%
2021/08/20	11	70.95	1	71.30	70.90	10	16,409	0.06%
2021/08/18	2	69.55	2	69.40	70.70	0	16,603	0.00%
2021/08/17	0	0.00	5	69.74	67.80	-5	16,693	-0.03%
2021/08/16	9	68.81	2	68.45	69.50	7	16,721	0.04%
2021/08/13	1	72.50	5	72.10	71.00	-4	16,674	-0.02%
2021/08/12	2	72.45	0	0.00	72.50	2	16,647	0.01%
2021/08/11	1	72.30	1	73.10	72.30	0	16,658	0.00%
2021/08/10	7	72.76	2	74.10	73.00	5	16,637	0.03%
2021/08/09	10	77.94	2	78.65	76.80	8	16,444	0.05%
2021/08/06	2	77.50	3	78.63	79.40	-1	16,208	-0.01%
2021/08/05	0	0.00	2	76.40	76.80	-2	16,215	-0.01%
2021/08/04	2	78.80	3	78.70	77.80	-1	16,376	-0.01%
2021/08/03	3	76.70	5	77.36	77.70	-2	16,493	-0.01%
2021/08/02	1	74.10	0	0.00	75.00	1	16,477	0.01%
2021/07/30	0	0.00	1	73.80	75.20	-1	16,684	-0.01%
2021/07/29	2	74.70	1	74.20	74.90	1	16,839	0.01%
2021/07/28	11	73.76	12	73.89	74.80	-1	17,040	-0.01%
2021/07/27	5	74.54	5	75.24	75.10	0	17,077	0.00%
2021/07/26	0	0.00	6	75.80	75.60	-6	17,193	-0.03%
2021/07/23	10	74.89	0	0.00	74.80	10	17,292	0.06%
2021/07/22	0	0.00	5	76.12	75.00	-5	17,352	-0.03%
2021/07/21	2	75.90	1	74.60	74.60	1	17,580	0.01%
2021/07/20	2	75.50	26	75.33	75.30	-24	17,663	-0.14%
2021/07/19	8	78.44	6	77.87	77.70	2	17,492	0.01%
2021/07/16	22	79.48	9	79.59	79.30	13	17,445	0.07%
2021/07/15	8	79.15	13	79.81	79.10	-5	17,289	-0.03%
2021/07/14	17	80.38	27	80.43	80.50	-10	17,237	-0.06%
2021/07/13	35	80.34	9	81.07	79.80	26	17,153	0.15%
2021/07/12	8	78.78	25	79.22	79.00	-17	16,887	-0.10%
2021/07/09	9	80.88	10	81.30	80.40	-1	16,634	-0.01%
2021/07/08	14	82.71	21	83.01	82.70	-7	16,545	-0.04%
2021/07/07	24	80.80	13	80.83	82.10	11	16,131	0.07%
2021/07/06	8	78.16	22	78.48	77.60	-14	15,659	-0.09%
2021/07/05	19	79.98	21	79.83	79.00	-2	15,786	-0.01%
2021/07/02	12	77.23	20	78.51	78.70	-8	15,915	-0.05%
2021/07/01	22	80.69	4	80.08	79.50	18	15,787	0.11%
2021/06/30	10	80.94	84.3	80.10	80.70	-74.3	15,668	-0.47%
2021/06/29	15	82.16	8	80.51	81.00	7	15,594	0.04%
2021/06/28	12	81.20	23	81.34	81.10	-11	15,419	-0.07%
2021/06/25	19	80.56	18	82.61	80.70	1	15,092	0.01%
2021/06/24	27	83.41	19	83.56	82.30	8	14,843	0.05%
2021/06/23	20	82.00	12	81.57	82.00	8	14,480	0.06%
2021/06/22	176.3	83.97	89	84.04	82.00	87.3	14,077	0.62%	大買/
2021/06/21	6	78.23	8	78.80	82.00	-2	13,136	-0.02%
2021/06/18	4	73.53	17	74.51	77.20	-13	12,122	-0.11%
2021/06/17	4	69.73	9	69.88	70.70	-5	11,358	-0.04%
2021/06/16	2	70.25	0	0.00	69.90	2	11,289	0.02%
2021/06/15	3	70.67	4	70.45	70.90	-1	11,253	-0.01%
2021/06/11	5	70.80	1	70.80	70.30	4	11,191	0.04%
2021/06/10	10	70.79	15	71.31	71.60	-5	11,122	-0.04%
2021/06/09	17	71.94	10	73.16	71.10	7	10,849	0.06%
2021/06/08	23	76.05	36	76.07	75.20	-13	10,195	-0.13%
2021/06/07	0	0.00	6	72.38	72.00	-6	9,144	-0.07%
2021/06/04	5	70.70	1	72.00	70.30	4	8,890	0.04%
2021/06/03	4	72.18	3	72.43	72.70	1	8,864	0.01%
2021/05/31	4	73.50	1	72.90	73.40	3	8,592	0.03%
2021/05/28	5	71.42	5	71.46	71.60	0	8,360	0.00%
2021/05/27	5	70.18	15	70.21	70.30	-10	8,232	-0.12%
2021/05/26	1	68.70	0	0.00	68.60	1	8,139	0.01%
2021/05/25	5	67.02	2	68.30	68.00	3	8,104	0.04%
2021/05/24	3	64.63	4	66.68	66.70	-1	7,970	-0.01%
2021/05/21	1	62.80	2	64.00	64.90	-1	7,908	-0.01%
2021/05/18	2	60.15	2	60.95	61.70	0	7,774	0.00%
2021/05/17	3	57.73	3	59.23	57.00	0	7,724	0.00%
2021/05/14	0	0.00	2	62.10	60.30	-2	7,623	-0.03%
2021/05/13	2	59.10	0	0.00	58.30	2	7,523	0.03%
2021/05/12	2	61.35	3	58.97	57.60	-1	7,390	-0.01%
2021/05/11	15	64.54	4	64.60	63.80	11	7,200	0.15%
2021/05/10	9	69.17	3	69.13	69.20	6	7,016	0.09%
2021/05/07	7	69.81	5	71.24	69.90	2	6,945	0.03%
2021/05/06	2	69.30	0	0.00	69.30	2	6,817	0.03%
2021/05/05	0	0.00	2	70.75	69.20	-2	6,649	-0.03%
2021/05/04	2	65.50	4	67.10	67.60	-2	6,458	-0.03%
2021/05/03	1	69.80	10	71.40	68.10	-9	6,366	-0.14%
2021/04/29	8	71.15	12	71.17	71.20	-4	6,258	-0.06%
2021/04/28	4	70.53	1	71.50	71.70	3	6,246	0.05%
2021/04/27	9	70.69	6	71.27	70.50	3	6,318	0.05%
2021/04/26	5	68.80	1	69.00	69.60	4	6,166	0.06%
2021/04/22	2	66.60	0	0.00	66.60	2	6,534	0.03%
2021/04/21	2	69.20	1	68.90	69.10	1	7,234	0.01%
2021/04/20	1	69.10	0	0.00	69.90	1	7,608	0.01%
2021/04/15	1	68.40	2	68.30	68.30	-1	8,132	-0.01%
2021/04/14	4	67.00	3	66.90	67.80	1	8,175	0.01%
2021/04/13	1	70.70	0	0.00	69.10	1	8,190	0.01%
2021/04/12	9	69.28	0	0.00	68.70	9	8,233	0.11%
2021/04/09	4	71.33	2	70.25	69.50	2	8,411	0.02%
2021/04/08	9	71.03	11	71.95	72.40	-2	8,130	-0.02%
2021/04/07	2	68.40	0	0.00	68.90	2	7,746	0.03%
2021/04/06	1	67.60	0	0.00	67.70	1	7,634	0.01%
2021/04/01	8	67.24	0	0.00	67.40	8	7,628	0.10%
2021/03/30	0	0.00	1	66.80	66.70	-1	7,394	-0.01%
2021/03/29	0	0.00	7	66.90	66.50	-7	7,363	-0.10%
2021/03/25	1	66.80	3	67.10	67.20	-2	7,256	-0.03%
2021/03/24	1	66.50	0	0.00	66.20	1	7,234	0.01%
2021/03/23	2	67.30	2	67.20	67.80	0	7,203	0.00%
2021/03/19	1	64.60	0	0.00	64.80	1	7,195	0.01%
2021/03/12	1	63.60	0	0.00	64.20	1	7,722	0.01%
2021/03/11	1	62.90	0	0.00	63.00	1	7,805	0.01%
2021/03/10	2	61.80	2	61.30	61.30	0	7,857	0.00%
2021/03/09	3	61.67	0	0.00	61.40	3	7,927	0.04%
2021/03/08	0	0.00	1	63.00	63.20	-1	8,023	-0.01%
2021/03/05	1	63.70	0	0.00	63.70	1	8,172	0.01%
2021/03/04	1	64.20	0	0.00	64.50	1	8,237	0.01%
2021/03/03	1	65.30	0	0.00	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	1	67.40	0	0.00	66.40	1	8,549	0.01%
2021/02/25	1	66.70	0	0.00	66.90	1	8,558	0.01%
2021/02/24	0	0.00	1	67.00	66.80	-1	8,717	-0.01%
2021/02/22	1	68.70	3	67.90	68.70	-2	9,584	-0.02%
2021/02/18	1	67.40	0	0.00	67.60	1	10,254	0.01%
2021/02/17	1	66.00	0	0.00	66.90	1	10,855	0.01%
2021/02/05	0	0.00	1	64.90	64.40	-1	11,866	-0.01%
2021/02/03	1	65.60	0.2	66.01	65.40	0.8	13,374	0.01%
2021/01/29	0	0.00	2	66.70	65.90	-2	14,457	-0.01%
2021/01/28	1	67.30	1	66.90	66.10	0	14,525	0.00%
2021/01/27	2	68.80	1	68.50	68.80	1	14,495	0.01%
2021/01/26	0	0.00	1	70.50	68.30	-1	14,520	-0.01%
2021/01/25	3	70.20	0	0.00	69.60	3	14,546	0.02%
2021/01/22	0	0.00	2	69.50	70.20	-2	14,602	-0.01%
2021/01/21	2	70.50	25	69.30	69.30	-23	14,671	-0.16%
2021/01/20	3	69.50	11	71.02	68.20	-8	14,673	-0.05%
2021/01/19	10	73.95	11	74.14	72.90	-1	14,604	-0.01%
2021/01/18	15	73.93	11	75.38	73.50	4	14,768	0.03%
2021/01/15	29	74.14	15	74.33	74.70	14	14,622	0.10%
2021/01/14	16	74.34	4.7	75.18	75.50	11.3	14,387	0.08%
2021/01/13	5	69.86	26	69.48	71.00	-21	13,677	-0.15%
2021/01/12	20	68.65	7	68.16	68.10	13	13,374	0.10%
2021/01/11	6	66.83	0	0.00	67.00	6	13,214	0.05%
2021/01/08	6	67.25	2	67.95	67.90	4	13,389	0.03%
2021/01/07	0	0.00	3	65.90	65.40	-3	13,648	-0.02%
2021/01/06	5	64.50	1	64.10	64.30	4	14,153	0.03%
2021/01/05	2	65.55	4	65.58	65.70	-2	14,123	-0.01%
2021/01/04	1	66.70	0	0.00	67.50	1	14,245	0.01%
2020/12/30	2	67.15	2	66.85	66.50	0	14,273	0.00%
2020/12/29	4	67.20	2	67.00	67.00	2	14,523	0.01%
2020/12/28	7	66.80	0	0.00	66.80	7	14,671	0.05%
2020/12/25	3	67.67	1	67.70	67.60	2	14,938	0.01%
2020/12/24	2	68.25	6	68.47	68.60	-4	15,244	-0.03%
2020/12/23	1	66.50	2	67.60	67.60	-1	15,581	-0.01%
2020/12/22	6	67.75	0	0.00	66.10	6	16,127	0.04%
2020/12/18	1	67.50	0	0.00	67.40	1	17,535	0.01%
2020/12/17	0	0.00	1	68.00	68.10	-1	17,866	-0.01%
2020/12/16	2	67.05	0	0.00	67.10	2	18,054	0.01%
2020/12/15	3	68.30	0	0.00	67.10	3	18,176	0.02%
2020/12/10	4	69.53	6	68.75	69.00	-2	18,797	-0.01%
2020/12/09	9	71.57	0	0.00	71.40	9	18,740	0.05%
2020/12/08	1	70.80	4	72.05	72.70	-3	18,731	-0.02%
2020/12/07	1	70.30	1	70.80	70.70	0	18,804	0.00%
2020/12/04	6	72.68	5	71.00	71.00	1	18,833	0.01%
2020/12/02	1	72.10	0	0.00	72.20	1	19,184	0.01%
2020/12/01	5	72.00	19	73.66	72.50	-14	19,539	-0.07%
2020/11/30	3	74.03	1	74.30	73.90	2	19,890	0.01%
2020/11/27	0	0.00	2	74.75	75.00	-2	20,117	-0.01%
2020/11/26	2	75.50	2	74.80	74.80	0	20,501	0.00%
2020/11/25	6	76.87	6	75.28	74.90	0	21,382	0.00%
2020/11/24	13	77.08	14	76.54	76.50	-1	21,732	0.00%
2020/11/23	14	76.60	14	77.20	77.20	0	22,195	0.00%
2020/11/20	29	78.29	13	77.05	76.50	16	22,460	0.07%
2020/11/19	14	76.60	21	76.98	77.00	-7	22,771	-0.03%
2020/11/18	13	74.80	82	73.83	75.60	-69	23,466	-0.29%
2020/11/17	4	74.95	36	74.65	73.90	-32	24,136	-0.13%
2020/11/16	34	77.15	22	77.26	77.30	12	25,310	0.05%
2020/11/13	46	77.08	34	77.53	74.90	12	25,493	0.05%
2020/11/12	17	76.16	38	74.45	77.00	-21	24,786	-0.08%
2020/11/11	9	70.49	1	73.00	70.00	8	24,383	0.03%
2020/11/10	5	72.58	8.4	72.65	71.80	-3.4	25,039	-0.01%
2020/11/09	0	0.00	4	72.78	71.70	-4	25,864	-0.02%
2020/11/06	12	70.60	1	68.30	68.00	11	26,161	0.04%
2020/11/02	1	66.10	1	66.20	66.10	0	26,996	0.00%
2020/10/30	0	0.00	1	67.90	67.30	-1	27,133	0.00%
2020/10/29	1	66.40	0	0.00	68.00	1	27,175	0.00%
2020/10/28	30	68.36	30	68.20	68.10	0	27,176	0.00%
2020/10/26	1	71.10	1	71.70	70.70	0	27,195	0.00%
2020/10/22	0	0.00	16	67.31	68.00	-16	27,254	-0.06%
2020/10/21	0	0.00	1	68.30	68.60	-1	27,374	0.00%
2020/10/20	1	69.10	2	69.65	69.20	-1	27,694	0.00%
2020/10/19	1	70.10	1	69.00	70.40	0	28,158	0.00%
2020/10/16	12	68.98	20	69.04	68.10	-8	28,794	-0.03%
2020/10/15	44	71.99	32	71.66	70.00	12	29,137	0.04%
2020/10/14	4	72.68	30	73.04	74.50	-26	28,840	-0.09%
2020/10/13	8	68.99	8	69.90	69.90	0	28,733	0.00%
2020/10/12	2	69.45	4	69.55	69.80	-2	29,228	-0.01%
2020/10/08	6	68.22	1	68.40	68.00	5	29,995	0.02%
2020/10/07	7	68.74	5	69.02	69.20	2	30,206	0.01%
2020/10/06	22	69.00	6	68.93	68.40	16	30,579	0.05%
2020/10/05	9	67.07	12	66.20	68.00	-3	31,163	-0.01%
2020/09/30	5	64.34	2	67.10	67.10	3	31,334	0.01%
2020/09/29	0	0.00	3	66.60	66.40	-3	31,472	-0.01%
2020/09/28	13	65.52	6	64.88	65.00	7	31,283	0.02%
2020/09/25	6	66.98	9	66.37	65.20	-3	31,030	-0.01%
2020/09/24	21	68.35	19	67.31	65.30	2	30,665	0.01%
2020/09/23	49	71.27	44	71.34	71.00	5	30,315	0.02%
2020/09/22	13	69.30	72	69.38	68.70	-59	29,766	-0.20%
2020/09/21	14	68.96	17	68.91	68.40	-3	29,502	-0.01%
2020/09/18	2	68.70	3	67.93	67.30	-1	29,308	0.00%
2020/09/17	24	68.51	2	68.55	67.60	22	29,221	0.08%
2020/09/16	20	66.56	6	66.30	66.40	14	28,932	0.05%
2020/09/15	18	66.01	13	65.49	65.30	5	28,897	0.02%
2020/09/14	20	64.73	0	0.00	64.60	20	28,820	0.07%
2020/09/11	0	0.00	32	63.16	62.50	-32	28,735	-0.11%
2020/09/10	1	64.80	1	65.50	64.10	0	28,654	0.00%
2020/09/09	2	63.90	3	64.13	64.20	-1	28,507	0.00%
2020/09/08	14	64.24	25	64.12	65.00	-11	28,407	-0.04%
2020/09/07	1	66.00	1	66.50	66.20	0	28,177	0.00%
2020/09/04	5	67.92	4	68.30	68.10	1	28,119	0.00%
2020/09/03	13	69.42	11	68.11	67.10	2	27,748	0.01%
2020/09/02	17	67.21	11	67.53	67.80	6	27,642	0.02%
2020/09/01	12	67.64	5	68.12	67.20	7	27,412	0.03%
2020/08/31	22	68.71	29	69.14	70.20	-7	27,002	-0.03%
2020/08/28	5	64.74	3	64.40	64.60	2	26,195	0.01%
2020/08/27	9	68.82	4	67.58	67.40	5	25,895	0.02%
2020/08/26	14	67.74	8	67.83	67.70	6	25,662	0.02%
2020/08/25	43	67.07	41	66.74	68.50	2	25,463	0.01%
2020/08/24	66	65.82	53	66.00	64.70	13	24,705	0.05%
2020/08/21	37	63.02	7	62.07	63.80	30	24,012	0.12%
2020/08/20	38	59.77	118	60.15	58.50	-80	23,083	-0.35%	大賣/
2020/08/19	11	60.31	33	59.64	62.90	-22	21,579	-0.10%
2020/08/18	21	56.92	9	56.83	57.20	12	20,906	0.06%
2020/08/17	11	56.88	13	57.68	56.50	-2	20,757	-0.01%
2020/08/14	15	55.87	5	56.78	56.60	10	20,204	0.05%
2020/08/13	79	54.19	9	54.34	55.60	70	19,182	0.36%
2020/08/12	23	48.78	27	48.80	50.60	-4	18,005	-0.02%
2020/08/11	6	46.28	0	0.00	46.05	6	17,380	0.03%
2020/08/10	17	48.17	10	49.72	47.20	7	17,219	0.04%
2020/08/07	3	46.97	3	47.12	47.05	0	16,564	0.00%
2020/08/06	2	46.40	9	46.43	46.55	-7	16,500	-0.04%
2020/08/05	11	46.84	11	46.55	47.30	0	16,438	0.00%
2020/08/04	6	45.58	5	45.50	45.30	1	16,386	0.01%
2020/08/03	2	46.03	1	46.80	45.85	1	16,611	0.01%
2020/07/31	7	46.58	4	46.65	47.20	3	16,589	0.02%
2020/07/29	7	46.63	1	47.30	46.20	6	16,763	0.04%
2020/07/28	1	46.10	0	0.00	46.00	1	16,880	0.01%
2020/07/27	6	48.33	0	0.00	47.95	6	16,831	0.04%
2020/07/24	0	0.00	175	48.55	48.55	-175	16,843	-1.04%	大賣/鉅額交易
2020/07/23	4	51.48	5	50.80	50.90	-1	16,970	-0.01%
2020/07/22	3	50.52	8	50.94	52.30	-5	16,677	-0.03%
2020/07/21	50	48.04	14	48.54	48.30	36	16,103	0.22%
2020/07/20	8	46.14	11	46.58	46.90	-3	15,716	-0.02%
2020/07/17	19	47.19	12	46.88	46.45	7	15,672	0.04%
2020/07/16	1	46.10	5	46.37	47.45	-4	15,488	-0.03%
2020/07/15	58	46.67	17	47.80	45.20	41	15,185	0.27%
2020/07/14	53	45.00	2	45.33	45.00	51	14,389	0.35%
2020/07/13	44	45.02	22	44.34	45.40	22	14,459	0.15%
2020/07/10	12	43.38	7	43.54	42.00	5	14,131	0.04%
2020/07/09	15	43.15	1	42.75	43.15	14	13,294	0.11%
2020/07/08	0	0.00	27	41.31	42.60	-27	12,977	-0.21%
2020/07/07	5	40.70	0	0.00	40.60	5	12,567	0.04%
2020/07/06	0	0.00	1	41.30	41.35	-1	12,500	-0.01%
2020/07/03	2	40.93	2	40.95	40.85	0	12,477	0.00%
2020/07/02	14	42.51	15	41.92	41.85	-1	12,472	-0.01%
2020/07/01	0	0.00	10	42.46	42.45	-10	12,266	-0.08%
2020/06/30	6	41.63	9	41.56	41.75	-3	12,036	-0.02%
2020/06/29	4	40.80	3	41.00	40.75	1	11,980	0.01%
2020/06/24	3	40.82	1	40.90	40.95	2	11,969	0.02%
2020/06/23	5	41.60	1	41.65	41.25	4	11,948	0.03%
2020/06/22	0	0.00	4	42.23	41.25	-4	11,901	-0.03%
2020/06/19	2	41.43	11	41.76	41.35	-9	11,909	-0.08%
2020/06/18	3	41.42	2	41.30	41.40	1	11,970	0.01%
2020/06/16	0	0.00	5	40.39	40.70	-5	12,087	-0.04%
2020/06/15	1	40.10	2	39.93	39.40	-1	12,332	-0.01%
2020/06/12	5	38.35	3	38.97	39.30	2	12,463	0.02%
2020/06/11	5	40.23	2	40.20	39.75	3	12,588	0.02%
2020/06/10	2	40.75	2	41.75	41.70	0	12,541	0.00%
2020/06/09	10	42.02	9	42.19	41.00	1	12,650	0.01%
2020/06/08	2	40.93	2	41.15	40.85	0	12,472	0.00%
2020/06/05	2	40.73	6	40.88	40.90	-4	12,897	-0.03%
2020/06/04	10	41.19	0	0.00	40.85	10	13,067	0.08%
2020/06/03	0	0.00	3	42.15	42.10	-3	13,037	-0.02%
2020/06/02	11	41.85	13	41.60	41.70	-2	12,930	-0.02%
2020/06/01	4	39.76	11	40.38	40.55	-7	12,683	-0.06%
2020/05/29	13	38.80	11	38.69	39.95	2	12,475	0.02%
2020/05/28	10	39.11	7	39.04	38.60	3	12,399	0.02%
2020/05/26	0	0.00	1	38.10	37.90	-1	12,229	-0.01%
2020/05/25	1	36.70	0	0.00	37.55	1	12,468	0.01%
2020/05/22	19	38.29	0	0.00	37.35	19	12,402	0.15%
2020/05/21	2	38.90	5	39.31	39.50	-3	12,280	-0.02%
2020/05/20	2	37.38	1	37.85	37.80	1	12,207	0.01%
2020/05/19	9	37.35	1	37.60	37.20	8	12,193	0.07%
2020/05/18	5	37.33	3	36.90	36.95	2	12,157	0.02%
2020/05/15	5	39.11	3	38.40	38.40	2	12,003	0.02%
2020/05/14	4	40.51	0	0.00	39.15	4	11,890	0.03%
2020/05/13	1	40.55	2	40.78	40.55	-1	11,850	-0.01%
2020/05/12	1	40.50	1	40.45	40.55	0	12,061	0.00%
2020/05/11	2	40.45	5	40.90	40.85	-3	12,049	-0.02%
2020/05/08	8	40.95	3	40.80	40.70	5	11,921	0.04%
2020/05/07	0	0.00	8	41.94	41.95	-8	11,597	-0.07%
2020/05/06	6	41.45	4	41.74	41.50	2	11,546	0.02%
2020/05/05	6	42.16	4	42.39	42.00	2	11,485	0.02%
2020/05/04	4	41.54	6	41.91	41.80	-2	11,259	-0.02%
2020/04/30	1	40.90	6	40.78	40.80	-5	11,025	-0.05%
2020/04/29	6	40.17	17	40.11	40.30	-11	10,904	-0.10%
2020/04/28	7	40.10	7	40.05	39.75	0	10,784	0.00%
2020/04/27	1	38.35	21	38.40	38.65	-20	10,366	-0.19%
2020/04/24	2	37.45	1	37.35	37.30	1	10,092	0.01%
2020/04/23	4	36.94	5	37.57	36.60	-1	9,900	-0.01%
2020/04/22	4	35.11	0	0.00	36.95	4	9,717	0.04%
2020/04/21	6	37.13	0	0.00	35.70	6	9,526	0.06%
2020/04/20	18	36.73	9	37.14	37.50	9	9,273	0.10%
2020/04/17	9	35.84	2	36.10	35.25	7	9,003	0.08%
2020/04/16	14	35.61	12	35.76	35.10	2	8,806	0.02%
2020/04/15	1	34.20	3	33.75	33.75	-2	8,357	-0.02%
2020/04/14	2	32.60	3	32.57	32.60	-1	8,259	-0.01%
2020/04/09	1	31.85	0	0.00	31.75	1	8,484	0.01%
2020/04/08	6	32.21	3	32.35	32.50	3	8,949	0.03%
2020/04/07	6	32.72	2	32.50	32.80	4	8,900	0.04%
2020/04/06	1	31.10	1	30.80	31.30	0	8,739	0.00%
2020/04/01	0	0.00	5	30.24	30.25	-5	8,689	-0.06%
2020/03/27	4	30.10	0	0.00	29.00	4	8,801	0.05%
2020/03/26	0	0.00	3	29.57	30.10	-3	8,744	-0.03%
2020/03/25	1	29.20	0	0.00	29.55	1	8,716	0.01%
2020/03/24	2	29.15	2	29.53	29.10	0	8,576	0.00%
2020/03/23	2	28.60	2	28.95	28.55	0	8,410	0.00%
2020/03/20	1	28.15	0	0.00	28.40	1	8,459	0.01%
2020/03/19	1	26.50	3	25.77	25.85	-2	8,513	-0.02%
2020/03/18	2	27.65	1	27.70	27.50	1	8,237	0.01%
2020/03/16	1	30.80	2	29.93	28.75	-1	7,850	-0.01%
2020/03/13	0	0.00	4	29.00	30.20	-4	7,705	-0.05%
2020/03/12	2	32.20	20	32.20	32.20	-18	7,463	-0.24%
2020/03/11	22	35.70	17	35.52	34.50	5	7,255	0.07%
2020/03/10	2	34.78	1	32.70	35.15	1	6,764	0.01%
2020/03/09	0	0.00	8	34.16	32.45	-8	6,540	-0.12%
2020/03/06	5	34.30	2	34.45	34.45	3	6,403	0.05%
2020/03/05	0	0.00	1	33.90	34.10	-1	6,383	-0.02%
2020/03/04	2	32.70	1	32.85	32.95	1	6,317	0.02%
2020/03/02	1	32.30	0	0.00	32.55	1	6,250	0.02%
2020/02/26	6	35.03	2	34.55	34.80	4	6,050	0.07%
2020/02/25	1	32.50	0	0.00	33.60	1	5,733	0.02%
2020/02/24	0	0.00	1	33.00	33.00	-1	5,674	-0.02%
2020/02/21	1	33.55	0	0.00	33.80	1	5,650	0.02%
2020/02/19	2	34.85	0	0.00	34.75	2	5,557	0.04%
2020/02/18	2	34.90	0	0.00	34.80	2	5,584	0.04%
2020/02/17	0	0.00	1	35.00	34.55	-1	5,624	-0.02%
2020/02/14	0	0.00	3	35.05	34.95	-3	5,613	-0.05%
2020/02/13	3	35.80	0	0.00	35.00	3	5,576	0.05%
2020/02/12	2	33.45	2	33.83	33.80	0	5,354	0.00%
2020/02/11	2	33.45	2	33.65	33.55	0	5,358	0.00%
2020/02/07	0	0.00	6	33.26	33.05	-6	5,485	-0.11%
2020/02/06	7	33.79	0	0.00	34.00	7	5,502	0.13%
2020/02/05	3	33.55	3	33.45	33.75	0	5,462	0.00%
2020/02/04	5	33.81	3	34.10	34.00	2	5,462	0.04%
2020/02/03	2	30.95	2	32.05	32.45	0	5,470	0.00%
2020/01/31	2	34.03	0	0.00	34.15	2	5,387	0.04%
2020/01/15	3	40.03	2	39.80	40.00	1	5,982	0.02%
2020/01/14	1	40.05	0	0.00	40.10	1	6,268	0.02%
2020/01/10	1	39.15	0	0.00	39.15	1	6,470	0.02%
2020/01/08	0	0.00	1	39.55	39.20	-1	6,725	-0.01%
2020/01/07	0	0.00	10	39.65	39.65	-10	6,833	-0.15%
2020/01/06	2	40.13	0	0.00	39.90	2	7,035	0.03%
2020/01/03	0	0.00	3	41.52	41.25	-3	7,078	-0.04%
2020/01/02	1	42.75	7	43.19	42.75	-6	7,238	-0.08%
2019/12/31	3	41.10	4	41.36	41.65	-1	7,322	-0.01%
2019/12/30	3	40.80	0	0.00	41.00	3	7,451	0.04%
2019/12/27	1	41.45	4	41.55	41.35	-3	7,669	-0.04%
2019/12/26	9	42.29	9	42.18	42.00	0	7,832	0.00%
2019/12/25	2	41.85	0	0.00	41.70	2	7,730	0.03%
2019/12/24	6	41.63	2	41.65	41.65	4	7,883	0.05%
2019/12/20	10	41.15	2	40.85	41.15	8	7,907	0.10%
2019/12/17	1	41.35	2	41.13	40.50	-1	8,126	-0.01%
2019/12/16	6	40.67	5	41.06	41.00	1	8,033	0.01%
2019/12/13	1	39.30	0	0.00	39.20	1	7,981	0.01%
2019/12/12	0	0.00	2	40.05	39.90	-2	8,314	-0.02%
2019/12/09	1	40.20	0	0.00	40.30	1	8,590	0.01%
2019/12/06	3	39.97	0	0.00	39.95	3	8,664	0.03%
2019/12/02	1	39.50	1	38.85	39.00	0	9,258	0.00%
2019/11/29	1	40.55	6	39.83	39.65	-5	9,350	-0.05%
2019/11/27	1	40.20	2	39.95	39.90	-1	9,802	-0.01%
2019/11/26	3	40.15	0	0.00	39.95	3	9,948	0.03%
2019/11/21	0	0.00	1	39.95	40.05	-1	10,597	-0.01%
2019/11/19	1	40.85	0	0.00	40.75	1	11,840	0.01%
2019/11/18	1	40.70	9	40.95	40.50	-8	12,219	-0.07%
2019/11/14	2	40.10	2	39.85	40.10	0	12,677	0.00%
2019/11/13	0	0.00	9	40.63	40.50	-9	12,965	-0.07%
2019/11/12	27	40.66	0	0.00	41.05	27	13,248	0.20%
2019/11/11	0	0.00	3	41.25	40.40	-3	13,830	-0.02%
2019/11/08	3	41.22	0	0.00	41.55	3	14,430	0.02%
2019/11/07	4	41.28	23	41.17	41.05	-19	14,941	-0.13%
2019/11/06	12	42.76	9	42.20	42.00	3	15,631	0.02%
2019/11/05	1	42.70	4	42.60	42.75	-3	15,919	-0.02%
2019/11/04	10	41.95	16	42.05	41.75	-6	16,127	-0.04%
2019/11/01	1	41.65	0	0.00	41.55	1	16,260	0.01%
2019/10/31	29	42.17	11	41.71	41.70	18	16,596	0.11%
2019/10/30	0	0.00	3	42.40	42.55	-3	17,041	-0.02%
2019/10/29	6	42.70	27	41.71	41.95	-21	17,608	-0.12%
2019/10/28	1	43.30	0	0.00	43.10	1	18,339	0.01%
2019/10/25	8	43.85	8	43.63	43.35	0	18,774	0.00%
2019/10/24	19	43.87	3	43.60	44.10	16	18,821	0.09%
2019/10/23	13	43.24	0	0.00	43.00	13	19,290	0.07%
2019/10/22	13	43.76	0	0.00	43.70	13	20,332	0.06%
2019/10/21	4	43.15	2	43.15	43.15	2	20,961	0.01%
2019/10/18	1	43.75	7	43.50	43.30	-6	21,070	-0.03%
2019/10/17	3	43.10	2	43.28	43.05	1	21,110	0.00%
2019/10/16	1	42.75	2	43.60	42.75	-1	21,209	0.00%
2019/10/14	10	43.09	4	43.70	42.90	6	21,185	0.03%
2019/10/09	3	42.58	5	42.42	42.65	-2	21,276	-0.01%
2019/10/08	0	0.00	9	42.67	42.40	-9	21,402	-0.04%
2019/10/07	3	43.55	53	43.42	42.45	-50	21,383	-0.23%
2019/10/04	1	42.15	1	42.05	41.85	0	20,979	0.00%
2019/10/03	13	41.60	33	41.63	41.90	-20	21,015	-0.10%
2019/10/02	0	0.00	3	39.82	41.10	-3	21,005	-0.01%
2019/10/01	2	39.00	3	39.17	39.00	-1	21,123	0.00%
2019/09/27	16	38.54	0	0.00	38.00	16	21,298	0.08%
2019/09/26	10	40.00	0	0.00	39.40	10	21,422	0.05%
2019/09/24	51	41.84	3	41.95	41.10	48	22,596	0.21%
2019/09/20	15	41.30	15	41.55	41.45	0	22,956	0.00%
2019/09/19	1	40.85	0	0.00	40.80	1	23,402	0.00%
2019/09/18	2	41.05	1	40.85	40.85	1	23,695	0.00%
2019/09/17	3	41.02	2	40.70	40.70	1	23,761	0.00%
2019/09/16	0	0.00	5	42.84	42.55	-5	23,913	-0.02%
2019/09/12	5	43.01	0	0.00	42.85	5	24,520	0.02%
2019/09/11	2	42.25	2	42.55	42.45	0	25,611	0.00%
2019/09/09	1	43.60	0	0.00	42.65	1	25,965	0.00%
2019/09/06	2	42.90	1	43.50	43.25	1	25,997	0.00%
2019/09/05	2	42.35	4	42.49	42.30	-2	25,903	-0.01%
2019/09/04	1	42.00	0	0.00	42.15	1	25,949	0.00%
2019/09/03	2	41.55	0	0.00	41.30	2	26,333	0.01%
2019/09/02	22	42.27	5	41.55	42.45	17	26,674	0.06%
2019/08/30	0	0.00	21	41.82	42.20	-21	26,552	-0.08%
2019/08/29	1	43.55	2	43.05	43.05	-1	26,357	0.00%
2019/08/28	0	0.00	6	43.80	42.90	-6	26,289	-0.02%
2019/08/27	22	44.47	21	44.78	43.70	1	26,151	0.00%
2019/08/26	0	0.00	4	43.55	44.00	-4	26,124	-0.02%
2019/08/23	1	45.15	8	45.51	44.90	-7	26,066	-0.03%
2019/08/22	33	45.58	18	45.37	44.85	15	25,859	0.06%
2019/08/21	9	43.73	1	44.55	44.55	8	25,391	0.03%
2019/08/20	1	44.40	1	43.00	42.80	0	25,310	0.00%
2019/08/19	3	43.75	3	43.65	43.55	0	25,354	0.00%
2019/08/16	2	44.20	3	44.25	43.45	-1	25,543	0.00%
2019/08/15	4	43.14	14	42.96	42.90	-10	25,530	-0.04%
2019/08/14	19	44.23	23	43.85	43.75	-4	25,824	-0.02%
2019/08/13	14	43.34	11	43.45	43.70	3	25,797	0.01%
2019/08/12	10	43.21	2	42.98	42.40	8	25,834	0.03%
2019/08/08	28	41.45	33	41.90	42.30	-5	25,657	-0.02%
2019/08/07	1	40.20	3	40.10	39.20	-2	25,226	-0.01%
2019/08/06	3	39.05	3	39.50	39.05	0	25,345	0.00%
2019/08/05	3	38.78	0	0.00	38.90	3	25,307	0.01%
2019/08/02	4	39.11	3	39.35	39.10	1	25,515	0.00%
2019/08/01	7	41.00	21	40.25	40.80	-14	25,667	-0.05%
2019/07/31	5	40.55	9	40.10	40.60	-4	25,540	-0.02%
2019/07/30	22	42.36	12	41.65	40.95	10	25,754	0.04%
2019/07/29	9	46.07	3	46.42	45.45	6	25,319	0.02%
2019/07/26	5	45.59	6	45.69	45.30	-1	25,442	0.00%
2019/07/25	15	45.78	1	46.40	45.70	14	25,583	0.05%
2019/07/24	64	43.97	133.2	44.74	46.90	-69.2	25,527	-0.27%	大賣/
2019/07/23	77	43.35	30	44.13	43.20	47	24,542	0.19%
2019/07/22	7	41.13	22	41.42	41.40	-15	23,868	-0.06%
2019/07/19	8	40.64	2	40.85	40.25	6	23,885	0.03%
2019/07/18	21	39.95	18	40.03	39.85	3	23,960	0.01%
2019/07/17	2	40.85	2	40.90	40.80	0	24,172	0.00%
2019/07/16	20	41.35	4	41.33	41.05	16	24,273	0.07%
2019/07/15	22	41.95	21	41.47	41.90	1	25,003	0.00%
2019/07/12	14	41.34	11	41.84	41.00	3	25,090	0.01%
2019/07/11	18	41.10	29	41.24	41.45	-11	25,498	-0.04%
2019/07/10	10	40.49	10	40.55	40.80	0	25,661	0.00%
2019/07/09	3	39.38	3	39.77	39.90	0	26,240	0.00%
2019/07/08	6	39.95	6	40.45	40.20	0	26,796	0.00%
2019/07/05	15	40.90	32	40.90	40.55	-17	26,878	-0.06%
2019/07/04	14	41.26	27	40.85	41.15	-13	26,671	-0.05%
2019/07/03	12	41.61	3	41.67	41.00	9	26,902	0.03%
2019/07/02	24	42.68	18	42.78	42.80	6	26,904	0.02%
2019/07/01	14	41.68	16	41.81	42.25	-2	26,499	-0.01%
2019/06/28	5	38.91	10	38.64	38.45	-5	26,440	-0.02%
2019/06/27	20	38.78	10	38.45	38.50	10	26,382	0.04%
2019/06/26	6	37.37	74	38.53	38.95	-68	26,184	-0.26%
2019/06/25	3	38.98	1	38.75	38.10	2	25,692	0.01%
2019/06/24	4	37.88	13	38.46	38.90	-9	25,466	-0.04%
2019/06/21	8	38.57	8	39.41	38.00	0	25,449	0.00%
2019/06/20	9	38.61	10	38.51	39.00	-1	25,223	0.00%
2019/06/19	15	37.90	23	37.98	37.90	-8	25,180	-0.03%
2019/06/18	6	36.27	1	36.00	35.35	5	24,982	0.02%
2019/06/17	1	35.30	1	35.60	35.60	0	24,647	0.00%
2019/06/14	0	0.00	4	35.80	35.10	-4	24,735	-0.02%
2019/06/13	4	35.86	6	35.86	35.95	-2	24,689	-0.01%
2019/06/12	7	35.69	34	35.42	35.55	-27	24,771	-0.11%
2019/06/11	112	36.33	6	36.19	36.15	106	24,897	0.43%	大買/鉅額交易
2019/06/10	5	35.92	25	34.91	35.90	-20	24,438	-0.08%
2019/06/05	6	33.13	0	0.00	32.30	6	24,125	0.02%
2019/06/04	10	32.55	0	0.00	32.45	10	24,182	0.04%
2019/06/03	1	32.90	0	0.00	32.70	1	24,303	0.00%
2019/05/31	2	33.43	11	33.82	33.60	-9	24,420	-0.04%
2019/05/28	12	32.73	2	33.08	32.60	10	25,141	0.04%
2019/05/27	4	32.13	1	31.95	32.50	3	25,170	0.01%
2019/05/24	14	33.75	3	33.67	32.20	11	25,386	0.04%
2019/05/23	3	33.12	1	32.00	32.95	2	25,066	0.01%
2019/05/22	20	34.91	24	34.74	34.25	-4	24,779	-0.02%
2019/05/21	15	34.85	5	35.47	35.60	10	24,518	0.04%
2019/05/20	3	35.22	7	35.23	34.35	-4	24,024	-0.02%
2019/05/17	14	38.35	9	37.73	36.00	5	23,691	0.02%
2019/05/16	22	41.00	27	40.05	39.70	-5	23,149	-0.02%
2019/05/15	19	42.50	20	42.36	41.95	-1	22,880	0.00%
2019/05/14	21	40.39	24.2	41.60	42.50	-3.2	22,821	-0.01%
2019/05/13	5	40.78	3	41.03	40.10	2	22,711	0.01%
2019/05/10	3	40.67	34	40.42	40.80	-31	22,735	-0.14%
2019/05/09	26	41.53	4	40.19	40.00	22	22,433	0.10%
2019/05/08	26	42.62	15	42.97	42.65	11	21,888	0.05%
2019/05/07	37	45.82	35	43.10	42.85	2	21,520	0.01%
2019/05/06	14	43.68	32	44.05	44.40	-18	20,771	-0.09%
2019/05/03	42	43.66	20	43.78	44.05	22	20,311	0.11%
2019/05/02	25	42.97	37	42.44	42.85	-12	19,694	-0.06%
2019/04/30	38	40.90	31	41.66	42.80	7	19,425	0.04%
2019/04/29	7	39.70	9	39.38	40.00	-2	18,879	-0.01%
2019/04/26	1	40.00	1	39.55	39.80	0	18,621	0.00%
2019/04/24	13	40.89	2	40.80	40.70	11	18,213	0.06%
2019/04/23	23	40.27	5	40.16	40.30	18	17,968	0.10%
2019/04/22	23	41.56	23	42.06	41.75	0	17,814	0.00%
2019/04/19	32	43.50	58	42.76	42.00	-26	17,647	-0.15%
2019/04/18	13	43.17	12.2	42.39	42.80	0.8	16,714	0.00%
2019/04/17	16	43.23	15	43.44	43.25	1	16,338	0.01%
2019/04/16	70	41.39	39	41.25	41.50	31	15,775	0.20%
2019/04/15	10	42.12	14	41.95	42.90	-4	15,316	-0.03%
2019/04/12	9	39.24	31	39.14	39.15	-22	14,558	-0.15%
2019/04/11	18	37.25	28	37.10	37.00	-10	13,796	-0.07%
2019/04/10	2	36.03	3	35.78	35.80	-1	13,578	-0.01%
2019/04/09	61	37.71	101	37.86	36.00	-40	13,459	-0.30%	大賣/
2019/04/08	38	36.36	8	36.19	36.70	30	13,052	0.23%
2019/04/03	12	35.74	1	36.25	35.70	11	12,792	0.09%
2019/04/02	23	36.48	23	36.19	35.50	0	12,819	0.00%
2019/04/01	35	34.09	84	34.93	34.95	-49	12,422	-0.39%
2019/03/29	110	34.65	40	34.36	34.20	70	12,350	0.57%	大買/
2019/03/28	2	34.10	2	33.40	34.55	0	12,263	0.00%
2019/03/26	1	35.40	0	0.00	34.40	1	12,030	0.01%
2019/03/25	2	35.28	1	35.65	35.20	1	11,929	0.01%
2019/03/22	41	35.69	58	35.30	35.20	-17	11,773	-0.14%
2019/03/21	28	34.61	19	34.99	36.45	9	11,187	0.08%
2019/03/20	3	32.87	2	33.25	33.15	1	10,221	0.01%
2019/03/19	18	33.46	5	33.44	32.60	13	10,131	0.13%
2019/03/18	4	32.28	5	32.78	32.80	-1	9,959	-0.01%
2019/03/15	6	32.62	4	32.30	32.00	2	9,958	0.02%
2019/03/14	36	33.79	91	33.79	33.35	-55	9,769	-0.56%
2019/03/13	0	0.00	2	32.70	32.90	-2	9,497	-0.02%
2019/03/12	33	32.83	10	32.30	32.35	23	9,430	0.24%
2019/03/11	2	32.65	11	32.50	32.75	-9	9,247	-0.10%
2019/03/08	39	32.39	12	32.47	32.40	27	9,305	0.29%
2019/03/07	21	32.81	1	33.00	31.70	20	9,212	0.22%
2019/03/06	3	32.82	1	32.50	32.55	2	9,038	0.02%
2019/03/05	15	32.91	11	33.14	32.50	4	8,940	0.04%
2019/03/04	0	0.00	2	34.28	34.60	-2	8,668	-0.02%
2019/02/27	3	33.50	12	34.05	33.65	-9	8,208	-0.11%
2019/02/26	12	32.69	7	33.06	32.65	5	7,623	0.07%
2019/02/25	1	31.90	3	31.70	32.60	-2	7,160	-0.03%
2019/02/22	0	0.00	1	29.90	29.65	-1	6,641	-0.02%
2019/02/20	0	0.00	1	30.25	29.85	-1	6,526	-0.02%
2019/02/19	1	29.75	2	30.03	30.10	-1	6,514	-0.02%
2019/02/18	12	29.93	10	30.24	30.35	2	6,402	0.03%
2019/02/15	13	28.78	16	29.17	28.95	-3	6,161	-0.05%
2019/02/14	3	28.82	5	29.05	28.70	-2	6,005	-0.03%
2019/02/13	7	28.74	9	28.80	29.10	-2	5,835	-0.03%
2019/02/12	2	27.75	8	27.53	27.70	-6	5,516	-0.11%
2019/02/11	0	0.00	4	26.95	26.95	-4	5,120	-0.08%
2019/01/30	2	25.45	0	0.00	25.05	2	4,825	0.04%
2019/01/25	0	0.00	1	25.35	25.05	-1	4,631	-0.02%
2019/01/24	0	0.00	2	25.30	25.40	-2	4,551	-0.04%
2019/01/23	0	0.00	2	25.35	25.35	-2	4,549	-0.04%
2019/01/21	0	0.00	12	25.45	26.10	-12	4,428	-0.27%
2019/01/15	1	25.60	0	0.00	25.70	1	4,331	0.02%
2019/01/14	0	0.00	5	26.43	26.20	-5	4,274	-0.12%
2019/01/11	1	26.20	3	26.22	26.40	-2	4,041	-0.05%
2019/01/09	4	25.55	0	0.00	25.60	4	3,900	0.10%
2019/01/08	1	25.65	4	24.90	25.75	-3	3,825	-0.08%
2019/01/07	0	0.00	12	24.71	25.10	-12	3,713	-0.32%
2019/01/04	2	24.20	20	24.43	24.20	-18	3,713	-0.48%
2019/01/03	2	25.43	0	0.00	24.95	2	3,699	0.05%
2019/01/02	50	25.58	50	25.91	25.65	0	3,744	0.00%
2018/12/26	3	24.83	0	0.00	24.65	3	3,569	0.08%
2018/12/25	6	25.82	7	25.50	25.50	-1	3,481	-0.03%
2018/12/24	18	26.04	3	25.73	26.30	15	3,306	0.45%
2018/12/21	0	0.00	1	23.50	24.10	-1	3,010	-0.03%
2018/12/19	1	24.80	0	0.00	24.25	1	3,053	0.03%
2018/12/18	0	0.00	100	24.40	24.30	-100	3,002	-3.33%
2018/12/17	4	25.00	11	25.06	24.75	-7	2,934	-0.24%
2018/12/14	1	24.00	9	24.00	25.10	-8	2,794	-0.29%
2018/12/13	1	24.55	0	0.00	24.20	1	2,719	0.04%
2018/12/11	1	24.15	0	0.00	24.10	1	2,677	0.04%
2018/12/10	16	24.51	2	24.15	24.55	14	2,628	0.53%
2018/12/07	10	23.55	0	0.00	24.40	10	2,518	0.40%
2018/12/04	1	24.30	0	0.00	24.35	1	2,368	0.04%
2018/12/03	113	24.84	0	0.00	24.90	113	2,341	4.83%	大買/鉅額交易
2018/11/29	0	0.00	2	22.80	22.65	-2	2,087	-0.10%
2018/11/28	2	22.70	1	22.50	22.50	1	2,059	0.05%
2018/11/27	1	21.95	0	0.00	22.05	1	2,185	0.05%
2018/11/01	0	0.00	1	21.55	21.55	-1	2,552	-0.04%
2018/10/30	1	20.75	0	0.00	20.60	1	2,544	0.04%
2018/10/25	0	0.00	2	20.15	20.00	-2	2,613	-0.08%
2018/10/19	0	0.00	1	21.20	21.20	-1	2,714	-0.04%
2018/10/16	2	22.15	0	0.00	22.15	2	2,697	0.07%
2018/10/01	0	0.00	2	27.70	28.05	-2	2,591	-0.08%
2018/09/28	1	26.90	0	0.00	27.25	1	2,561	0.04%
2018/09/19	0	0.00	11	28.09	27.75	-11	2,418	-0.45%
2018/09/12	0	0.00	1	27.60	27.60	-1	2,485	-0.04%
2018/09/05	10	28.75	0	0.00	28.60	10	2,744	0.36%
2018/09/03	5	29.41	2	28.80	28.60	3	2,875	0.10%
2018/08/31	2	28.85	1	28.80	29.25	1	2,797	0.04%
2018/08/30	25	28.60	0	0.00	28.60	25	2,678	0.93%
2018/08/29	2	28.45	26	28.32	28.40	-24	2,701	-0.89%
2018/08/23	0	0.00	1	27.05	27.05	-1	3,150	-0.03%
2018/08/22	0	0.00	1	27.10	26.90	-1	3,161	-0.03%
2018/08/17	12	27.48	0	0.00	27.45	12	3,245	0.37%
2018/08/15	0	0.00	10	27.03	27.00	-10	3,210	-0.31%
2018/08/13	0	0.00	4	27.88	27.70	-4	3,268	-0.12%
2018/08/10	15	29.12	10	29.00	29.15	5	3,206	0.16%
2018/08/06	11	29.04	0	0.00	28.95	11	3,107	0.35%
2018/08/03	0	0.00	4	28.60	28.70	-4	3,124	-0.13%
2018/08/02	1	29.00	0	0.00	28.55	1	3,210	0.03%
2018/08/01	7	29.48	0	0.00	29.30	7	3,200	0.22%
2018/07/31	0	0.00	1	28.65	28.90	-1	3,125	-0.03%
2018/07/30	3	28.63	17	28.63	28.50	-14	3,174	-0.44%
2018/07/27	1	29.00	4	29.05	29.00	-3	3,150	-0.10%
2018/07/25	8	28.20	0	0.00	28.00	8	3,050	0.26%
2018/07/23	0	0.00	9	27.35	27.30	-9	3,052	-0.29%
2018/07/17	6	27.84	2	27.55	27.90	4	3,004	0.13%
2018/07/13	10	27.95	0	0.00	28.00	10	2,996	0.33%
2018/07/10	6	27.76	18	27.76	27.70	-12	3,014	-0.40%
2018/07/09	2	27.18	0	0.00	27.55	2	2,969	0.07%
2018/07/02	0	0.00	1	28.85	28.40	-1	2,960	-0.03%
2018/06/29	0	0.00	4	28.68	28.65	-4	2,968	-0.13%
2018/06/28	2	28.45	0	0.00	28.20	2	2,964	0.07%
2018/06/27	3	28.58	5	28.80	28.65	-2	3,023	-0.07%
2018/06/25	3	29.68	0	0.00	29.50	3	2,989	0.10%
2018/06/22	2	29.93	0	0.00	29.80	2	2,994	0.07%
2018/06/21	5	29.60	0	0.00	30.35	5	2,983	0.17%
2018/06/20	5	30.60	0	0.00	29.60	5	2,984	0.17%
2018/06/19	0	0.00	5	30.00	30.20	-5	2,875	-0.17%
2018/06/13	1	30.65	0	0.00	30.50	1	2,885	0.03%
2018/06/12	10	31.70	0	0.00	31.35	10	2,876	0.35%
2018/06/11	3	31.15	10	31.20	31.20	-7	2,812	-0.25%
2018/06/08	3	31.70	15	31.73	31.65	-12	2,811	-0.43%
2018/06/07	11	31.35	3	31.90	31.35	8	2,678	0.30%
2018/06/06	10	31.55	0	0.00	31.40	10	2,640	0.38%
2018/06/05	0	0.00	1	31.10	31.20	-1	2,628	-0.04%
2018/06/04	0	0.00	4	31.70	31.65	-4	2,549	-0.16%
2018/06/01	8	30.39	9	29.62	30.30	-1	2,257	-0.04%
2018/05/30	0	0.00	1	28.65	28.90	-1	2,151	-0.05%
2018/05/25	0	0.00	1	29.35	29.50	-1	2,242	-0.04%
2018/05/24	1	29.10	0	0.00	29.10	1	2,234	0.04%
2018/05/23	1	29.05	0	0.00	28.85	1	2,352	0.04%
2018/05/22	2	29.20	0	0.00	29.25	2	2,352	0.09%
2018/05/21	4	29.10	10	28.69	29.15	-6	2,324	-0.26%
2018/05/11	1	27.95	0	0.00	27.75	1	2,518	0.04%
2018/05/10	3	28.90	1	28.45	28.50	2	2,502	0.08%
2018/05/09	10	28.07	0	0.00	28.10	10	2,442	0.41%
2018/05/08	0	0.00	6	28.30	28.20	-6	2,506	-0.24%
2018/05/07	6	27.91	0	0.00	28.00	6	2,537	0.24%
2018/04/19	0	0.00	1	27.55	28.00	-1	3,007	-0.03%
2018/04/18	1	27.35	0	0.00	27.35	1	3,051	0.03%
2018/04/10	9	29.00	0	0.00	28.90	9	3,501	0.26%
2018/03/15	0	0.00	2	30.50	30.80	-2	5,355	-0.04%
2018/03/09	1	30.10	0	0.00	29.80	1	5,995	0.02%
2018/02/27	0	0.00	2	30.15	29.55	-2	9,780	-0.02%
2018/02/23	12	30.08	2	29.65	29.70	10	11,142	0.09%
2018/02/22	2	28.10	0	0.00	28.15	2	11,083	0.02%
2018/02/07	0	0.00	17	27.82	27.65	-17	11,184	-0.15%
2018/02/06	2	27.15	2	26.95	27.00	0	11,193	0.00%
2018/01/29	0	0.00	2	30.95	30.90	-2	11,289	-0.02%
2018/01/26	11	31.95	0	0.00	31.60	11	11,299	0.10%
2018/01/23	16	30.51	1	30.70	30.65	15	11,045	0.14%
2018/01/11	0	0.00	1	29.90	29.90	-1	11,760	-0.01%
2018/01/10	1	30.30	1	30.70	30.20	0	11,766	0.00%
2018/01/04	0	0.00	9	32.14	32.20	-9	11,692	-0.08%
2018/01/03	3	33.53	3	33.20	32.55	0	11,661	0.00%
2018/01/02	5	33.15	0	0.00	33.50	5	11,490	0.04%