奇鋐 (3017)-大展券商分點個股進出

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
783
漲跌
▲45
漲幅
+6.10%
成交量
15,257張
產業
上市電腦週邊類股
1343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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/28	4	770.75	16.1	764.59	783.00	-12.1	16,938	-0.07%
2024/05/27	4	736.26	9.1	740.28	738.00	-5.1	16,984	-0.03%
2024/05/24	6.1	700.82	5.1	705.93	706.00	0.9	16,980	0.01%
2024/05/23	25.1	683.80	17	688.82	708.00	8.1	16,910	0.05%
2024/05/22	6	655.50	11	657.18	660.00	-5	16,711	-0.03%
2024/05/21	3	643.67	14	645.71	650.00	-11	16,800	-0.07%
2024/05/20	6	646.00	2	645.50	638.00	4	16,830	0.02%
2024/05/17	5	658.60	4.1	663.56	660.00	0.9	16,839	0.01%
2024/05/16	8	664.63	9	664.89	651.00	-1	16,884	-0.01%
2024/05/15	5	658.80	9	663.33	644.00	-4	16,784	-0.02%
2024/05/14	3	627.33	6	634.33	645.00	-3	16,719	-0.02%
2024/05/13	4	634.25	60	644.13	626.00	-56	16,823	-0.33%
2024/05/10	13	646.69	6	645.83	638.00	7	16,855	0.04%
2024/05/09	11	658.91	5	655.60	654.00	6	17,255	0.03%
2024/05/08	3	668.00	9	668.00	663.00	-6	17,262	-0.03%
2024/05/07	80	673.34	7	671.86	674.00	73	17,568	0.42%
2024/05/06	4	676.50	5	679.40	662.00	-1	17,471	-0.01%
2024/05/03	5	663.20	11	661.09	662.00	-6	17,273	-0.03%
2024/05/02	3	637.00	18	639.06	656.00	-15	17,248	-0.09%
2024/04/30	2	649.50	11.2	652.79	654.00	-9.2	17,183	-0.05%
2024/04/29	10	638.50	1	663.00	626.00	9	17,187	0.05%
2024/04/26	9	652.44	7.1	657.30	642.00	1.9	17,374	0.01%
2024/04/25	16	640.75	7	638.57	620.00	9	17,079	0.05%
2024/04/24	2	621.00	17.1	626.80	634.00	-15.1	16,953	-0.09%
2024/04/23	13	582.31	7	585.14	577.00	6	17,056	0.04%
2024/04/22	10	590.90	8	578.37	567.00	2	16,992	0.01%
2024/04/19	12	643.24	6	646.67	630.00	6	16,950	0.04%
2024/04/18	13	657.46	8	664.13	680.00	5	16,936	0.03%
2024/04/17	7	620.29	10	631.30	638.00	-3	16,835	-0.02%
2024/04/16	2	596.00	7	596.43	606.00	-5	16,828	-0.03%
2024/04/15	3	621.67	4	627.75	616.00	-1	16,832	-0.01%
2024/04/12	10	617.40	11.2	610.97	628.00	-1.2	16,897	-0.01%
2024/04/11	5	585.80	13	583.00	584.00	-8	16,653	-0.05%
2024/04/10	9	572.44	22	566.73	555.00	-13	16,608	-0.08%
2024/04/09	23	574.00	4	580.75	577.00	19	16,586	0.11%
2024/04/08	5	573.60	31	564.45	570.00	-26	16,528	-0.16%
2024/04/03	29	551.34	8	550.38	546.00	21	16,589	0.13%
2024/04/02	5	539.81	0	0.00	533.00	5	16,497	0.03%
2024/04/01	2	559.50	2	560.00	554.00	0	16,476	0.00%
2024/03/29	4	545.75	3	554.33	546.00	1	16,382	0.01%
2024/03/28	7	524.86	3	528.33	542.00	4	16,272	0.02%
2024/03/27	4	538.00	3	535.33	534.00	1	16,176	0.01%
2024/03/26	8.1	551.32	7	571.86	541.00	1.1	16,093	0.01%
2024/03/25	4	585.00	6	589.17	583.00	-2	15,929	-0.01%
2024/03/22	2	587.50	2	590.00	589.00	0	15,868	0.00%
2024/03/21	9	585.44	15	586.73	585.00	-6	15,767	-0.04%
2024/03/20	6	575.33	5	577.60	567.00	1	15,677	0.01%
2024/03/19	12.2	593.18	6	588.83	569.00	6.2	15,465	0.04%
2024/03/18	7	616.86	4	618.25	623.00	3	15,226	0.02%
2024/03/15	8.2	578.87	15.1	582.72	599.00	-7	15,013	-0.05%
2024/03/14	12.2	566.19	4	563.00	556.00	8.2	14,674	0.06%
2024/03/13	22	635.55	17	642.82	617.00	5	14,414	0.03%
2024/03/12	14	611.71	11	618.55	643.00	3	13,964	0.02%
2024/03/11	12	605.42	9	589.89	585.00	3	13,651	0.02%
2024/03/08	7.1	583.77	10	599.35	574.00	-2.9	13,426	-0.02%
2024/03/07	12	610.50	5	606.20	599.00	7	13,269	0.05%
2024/03/06	4	621.00	5	625.20	630.00	-1	12,946	-0.01%
2024/03/05	9	563.56	11	568.00	585.00	-2	12,713	-0.02%
2024/03/04	2	557.00	14	556.14	554.00	-12	12,560	-0.10%
2024/03/01	7	540.00	14	538.07	539.00	-7	12,472	-0.06%
2024/02/29	3	516.00	19	512.47	532.00	-16	12,399	-0.13%
2024/02/27	41	505.00	7	510.07	508.00	34	12,167	0.28%
2024/02/26	2	493.25	3	493.67	500.00	-1	12,143	-0.01%
2024/02/23	8	504.69	3	515.00	498.50	5	12,107	0.04%
2024/02/22	0	0.00	2	520.00	520.00	-2	12,045	-0.02%
2024/02/21	1	484.00	2	494.50	495.00	-1	12,019	-0.01%
2024/02/20	3	479.50	4	478.25	483.00	-1	11,975	-0.01%
2024/02/19	1	494.00	0	0.00	486.00	1	11,954	0.01%
2024/02/16	2	515.50	0	0.00	510.00	2	12,023	0.02%
2024/02/05	1	482.00	5	484.70	485.50	-4	11,947	-0.03%
2024/02/02	4	475.88	3	481.67	478.00	1	11,799	0.01%
2024/02/01	16	455.81	16	447.81	457.50	0	11,601	0.00%
2024/01/31	3	418.50	1	428.00	425.50	2	11,272	0.02%
2024/01/30	5	413.40	8.2	421.85	429.50	-3.2	11,110	-0.03%
2024/01/26	6.1	384.98	5	384.20	386.00	1.1	10,868	0.01%
2024/01/25	4	390.13	14	388.39	389.50	-10	10,898	-0.09%
2024/01/24	6.2	384.07	3	389.17	387.50	3.2	10,774	0.03%
2024/01/23	5	382.10	10	382.65	386.50	-5	10,805	-0.05%
2024/01/22	11	374.05	10	367.75	380.50	1	10,603	0.01%
2024/01/19	6.1	344.75	3	344.00	346.00	3.1	10,366	0.03%
2024/01/18	4	341.38	3	346.67	334.50	1	10,347	0.01%
2024/01/17	4	346.88	3	352.17	343.50	1	10,285	0.01%
2024/01/16	2	338.00	3.1	341.47	343.00	-1.1	10,244	-0.01%
2024/01/15	12	336.88	15	340.60	334.00	-3	10,224	-0.03%
2024/01/12	1	353.50	6	348.83	350.00	-5	10,164	-0.05%
2024/01/11	11	332.82	0.1	344.50	346.50	10.9	9,909	0.11%
2024/01/10	3	321.50	4.1	318.80	329.00	-1.1	9,844	-0.01%
2024/01/09	5	311.90	3	314.33	315.00	2	9,708	0.02%
2024/01/08	4.2	310.96	4	316.63	301.50	0.2	9,633	0.00%
2024/01/05	1	322.50	0	0.00	323.50	1	9,475	0.01%
2024/01/04	2	321.50	1	319.00	319.00	1	9,564	0.01%
2024/01/03	1	331.50	1	328.00	329.00	0	9,628	0.00%
2024/01/02	2	329.75	3	333.17	329.50	-1	9,615	-0.01%
2023/12/29	13	331.62	13.6	334.69	336.50	-0.6	9,631	-0.01%
2023/12/28	2	327.50	2	319.00	318.00	0	9,477	0.00%
2023/12/27	1.2	310.83	11.2	316.80	324.50	-10	9,478	-0.11%
2023/12/26	1	306.50	0	0.00	311.00	1	9,542	0.01%
2023/12/25	1	309.50	2	310.00	309.50	-1	9,822	-0.01%
2023/12/22	6	306.25	7	307.36	307.00	-1	9,954	-0.01%
2023/12/21	4	295.13	6	297.08	301.50	-2	10,189	-0.02%
2023/12/19	1	298.00	1	301.50	302.50	0	10,483	0.00%
2023/12/18	3	299.00	3	299.50	299.50	0	10,603	0.00%
2023/12/15	1	299.50	0	0.00	298.00	1	10,803	0.01%
2023/12/14	3	307.50	5	308.60	306.00	-2	10,986	-0.02%
2023/12/13	3	304.17	2	300.75	300.50	1	11,067	0.01%
2023/12/12	1	309.50	3.6	308.87	306.50	-2.6	11,063	-0.02%
2023/12/11	6	306.17	8.3	308.85	308.00	-2.3	11,153	-0.02%
2023/12/08	6.1	306.41	3	306.17	304.50	3.1	11,191	0.03%
2023/12/07	8.5	299.21	5	301.30	301.50	3.5	11,204	0.03%
2023/12/06	4	296.00	7.1	296.68	296.50	-3.1	11,269	-0.03%
2023/12/05	11.3	282.34	38	284.12	286.00	-26.7	11,267	-0.24%
2023/12/04	8.5	292.00	9	293.17	290.50	-0.5	11,225	0.00%
2023/12/01	0	304.50	0	0.00	302.50	0	11,216	0.00%
2023/11/30	6	303.58	7	302.79	308.00	-1	11,223	-0.01%
2023/11/29	4	300.88	9	306.33	301.00	-5	11,179	-0.04%
2023/11/28	2	298.75	1	301.00	300.50	1	11,199	0.01%
2023/11/27	11.1	307.57	5	307.50	298.00	6.1	11,295	0.05%
2023/11/24	0	0.00	2	323.50	322.50	-2	11,225	-0.02%
2023/11/22	0	0.00	1	327.50	327.00	-1	11,240	-0.01%
2023/11/21	46.1	334.11	0	0.00	327.00	46.1	11,394	0.40%
2023/11/17	0	0.00	4	318.25	318.00	-4	11,533	-0.03%
2023/11/16	4	313.25	0	0.00	316.00	4	11,591	0.03%
2023/11/15	1	336.00	2	336.50	313.50	-1	11,587	-0.01%
2023/11/14	0	0.00	4.2	324.99	325.00	-4.2	11,556	-0.04%
2023/11/13	3	315.50	3	317.83	318.50	0	11,586	0.00%
2023/11/10	5.2	316.63	4	319.75	314.50	1.2	11,647	0.01%
2023/11/09	6	316.42	4.1	318.48	316.50	1.9	11,745	0.02%
2023/11/06	1	302.00	11	308.27	315.00	-10	12,182	-0.08%
2023/11/03	5	296.10	6	301.33	297.00	-1	12,505	-0.01%
2023/11/02	3	295.83	8.1	298.70	299.50	-5.1	12,747	-0.04%
2023/11/01	4	283.00	3	285.83	285.50	1	13,055	0.01%
2023/10/31	15	295.90	9	295.61	283.50	6	13,293	0.05%
2023/10/30	5	300.00	6	303.08	298.50	-1	13,521	-0.01%
2023/10/27	11	299.91	7	302.00	296.50	4	13,680	0.03%
2023/10/26	10	305.00	34	306.72	301.50	-24	13,925	-0.17%
2023/10/25	18	316.64	4	317.63	313.00	14	14,064	0.10%
2023/10/24	2	309.50	8	309.63	318.00	-6	14,224	-0.04%
2023/10/23	14	304.93	1	297.50	297.00	13	14,195	0.09%
2023/10/20	10	293.95	5	300.90	308.50	5	14,432	0.03%
2023/10/19	2	289.75	2.1	293.14	299.00	-0.1	14,621	0.00%
2023/10/18	9.1	298.40	30	301.12	294.00	-20.9	14,918	-0.14%
2023/10/17	5	323.90	3	322.50	319.50	2	15,011	0.01%
2023/10/16	4	328.63	3	330.67	325.50	1	15,049	0.01%
2023/10/13	12	335.96	2	339.75	337.00	10	15,194	0.07%
2023/10/12	21	341.67	3	347.50	342.00	18	15,286	0.12%
2023/10/11	4	349.50	33	353.33	336.50	-29	15,413	-0.19%
2023/10/06	1	348.00	1	349.00	348.50	0	15,690	0.00%
2023/10/05	1	346.00	0	0.00	344.00	1	15,923	0.01%
2023/10/04	1	334.50	1	338.00	345.00	0	15,976	0.00%
2023/10/03	0	0.00	1.5	342.12	340.00	-1.5	15,965	-0.01%
2023/10/02	33	347.11	4	346.13	342.50	29	16,091	0.18%
2023/09/28	5	332.20	8.1	336.37	341.00	-3.1	16,017	-0.02%
2023/09/27	1	313.50	1	318.00	321.00	0	15,898	0.00%
2023/09/26	1	308.50	3.1	316.40	313.50	-2.1	15,995	-0.01%
2023/09/25	1	299.50	1	297.50	297.00	0	16,091	0.00%
2023/09/22	8	289.25	36	291.08	297.50	-28	16,369	-0.17%
2023/09/21	8	275.06	8	276.13	280.00	0	16,169	0.00%
2023/09/20	11	288.82	8	284.69	281.00	3	16,119	0.02%
2023/09/19	9.1	286.18	8	281.06	278.00	1.1	16,033	0.01%
2023/09/18	11.2	303.15	2	305.75	293.50	9.2	15,942	0.06%
2023/09/15	7	316.86	7	318.86	320.00	0	15,953	0.00%
2023/09/14	10	316.75	12	316.63	318.00	-2	16,122	-0.01%
2023/09/13	7.1	302.66	3	303.33	304.00	4.1	16,333	0.03%
2023/09/12	5	306.70	6	308.00	306.00	-1	16,622	-0.01%
2023/09/11	8.1	317.75	4	314.50	311.50	4.1	16,910	0.02%
2023/09/08	6	341.92	1	336.00	337.00	5	16,934	0.03%
2023/09/07	4	336.00	5	339.70	342.00	-1	17,183	-0.01%
2023/09/06	9	340.89	15	342.23	343.50	-6	17,207	-0.03%
2023/09/05	4	327.13	4	327.88	330.50	0	17,309	0.00%
2023/09/04	9	326.78	9	329.61	328.50	0	17,401	0.00%
2023/09/01	11	331.14	5	331.20	329.00	6	17,523	0.03%
2023/08/31	2.1	327.00	1	327.00	334.50	1.1	17,651	0.01%
2023/08/30	3.1	345.74	6	347.17	335.50	-3	17,734	-0.02%
2023/08/29	4.1	335.98	2.1	345.74	335.00	2	17,933	0.01%
2023/08/28	4	342.53	2	350.00	338.50	2	18,015	0.01%
2023/08/25	7.2	360.28	2	357.50	354.00	5.2	18,063	0.03%
2023/08/24	5	381.20	19.3	380.38	387.00	-14.3	17,950	-0.08%
2023/08/23	3	357.33	8	359.56	356.00	-5	17,909	-0.03%
2023/08/22	8.1	356.64	8	363.25	350.50	0.1	18,218	0.00%
2023/08/21	12.1	354.91	6	357.50	353.50	6.1	18,518	0.03%
2023/08/18	7.2	359.06	6	360.58	352.00	1.2	18,472	0.01%
2023/08/17	7	352.64	7	354.36	363.00	0	18,342	0.00%
2023/08/16	13	344.19	4	345.25	350.00	9	18,270	0.05%
2023/08/15	8	342.00	4	339.88	343.50	4	18,323	0.02%
2023/08/14	2	324.00	3	319.00	319.00	-1	18,425	-0.01%
2023/08/11	2	321.50	7	316.71	321.00	-5	18,409	-0.03%
2023/08/10	7	315.07	6	326.08	314.50	1	18,368	0.01%
2023/08/09	8	366.19	6	364.25	349.00	2	18,241	0.01%
2023/08/08	3	354.83	4	358.88	358.00	-1	17,976	-0.01%
2023/08/07	5	349.90	7	349.14	349.50	-2	17,883	-0.01%
2023/08/04	11	324.55	10.1	333.64	338.00	0.9	17,657	0.01%
2023/08/02	2	327.75	5	321.74	315.50	-3	17,537	-0.02%
2023/08/01	2	323.50	1	320.00	328.00	1	17,424	0.01%
2023/07/31	3	349.67	3	333.67	322.00	0	17,773	0.00%
2023/07/28	2	346.50	3	346.67	352.00	-1	17,986	-0.01%
2023/07/27	4	346.13	4	359.13	340.00	0	17,903	0.00%
2023/07/26	1	347.00	1	344.50	343.50	0	17,910	0.00%
2023/07/25	3	353.55	1	360.00	340.50	2	17,963	0.01%
2023/07/24	2	348.75	173	341.82	344.00	-171	17,926	-0.95%	大賣/鉅額交易
2023/07/21	5	311.10	33	334.05	339.00	-28	17,679	-0.16%
2023/07/20	79	308.63	31.2	305.43	308.50	47.8	17,321	0.28%
2023/07/19	0.2	292.50	3	291.33	291.50	-2.8	17,096	-0.02%
2023/07/18	4	291.38	2	291.50	293.00	2	17,121	0.01%
2023/07/17	7	284.79	2	286.25	285.00	5	17,009	0.03%
2023/07/14	147	295.80	0	0.00	293.50	147	16,859	0.87%	大買/鉅額交易
2023/07/13	8	300.81	6.1	303.70	288.00	1.9	16,774	0.01%
2023/07/12	6	287.08	4	292.25	287.50	2	16,420	0.01%
2023/07/11	7	280.57	7	282.64	283.50	0	16,252	0.00%
2023/07/07	1	279.00	1	270.50	270.00	0	16,187	0.00%
2023/07/06	6	280.17	164	274.41	273.50	-158	16,032	-0.99%	大賣/鉅額交易
2023/07/05	3.1	284.90	5	280.00	280.50	-1.9	15,958	-0.01%
2023/07/04	35	289.51	21	291.48	292.00	14	15,805	0.09%
2023/07/03	42	285.75	103.1	288.80	293.00	-61.1	15,627	-0.39%	大賣/
2023/06/30	109.1	270.02	8	261.19	271.00	101.1	15,257	0.66%	大買/鉅額交易
2023/06/29	1	244.50	3	246.67	246.50	-2	14,969	-0.01%
2023/06/28	34	241.96	1	242.50	241.50	33	15,263	0.22%
2023/06/27	8	239.44	5	241.60	235.00	3	15,506	0.02%
2023/06/26	68	243.93	3	249.83	250.00	65	15,806	0.41%
2023/06/21	3	250.83	0	0.00	249.50	3	15,760	0.02%
2023/06/20	5	251.30	6	253.75	252.00	-1	16,021	-0.01%
2023/06/19	7	251.86	89	247.88	254.50	-82	16,419	-0.50%
2023/06/16	2	241.75	24.1	250.46	247.00	-22.1	16,302	-0.14%
2023/06/15	0	0.00	3.1	234.94	237.00	-3.1	16,089	-0.02%
2023/06/14	1	223.50	1	219.00	224.00	0	15,750	0.00%
2023/06/13	33.2	216.60	13	219.46	219.50	20.2	15,654	0.13%
2023/06/09	2	211.25	10	210.55	209.50	-8	15,293	-0.05%
2023/06/08	0	0.00	6	206.00	200.50	-6	15,073	-0.04%
2023/06/07	0	0.00	3	209.00	208.00	-3	14,973	-0.02%
2023/06/06	13	203.65	3	204.67	203.50	10	14,812	0.07%
2023/06/05	16	200.47	0	0.00	200.00	16	14,614	0.11%
2023/06/02	23	205.54	2	205.00	202.00	21	14,364	0.15%
2023/06/01	0	0.00	0	203.50	207.00	0	14,049	0.00%
2023/05/31	44	201.64	1	202.00	197.50	43	13,851	0.31%
2023/05/30	2	201.50	5	202.20	201.50	-3	13,707	-0.02%
2023/05/29	18	209.72	8	208.06	206.00	10	13,717	0.07%
2023/05/26	6	207.25	7	203.93	208.00	-1	13,795	-0.01%
2023/05/25	26	197.62	184.1	196.39	197.50	-158.1	13,401	-1.18%	大賣/鉅額交易
2023/05/24	5	184.40	4	184.75	187.00	1	12,993	0.01%
2023/05/23	2	182.75	0	0.00	182.50	2	12,930	0.02%
2023/05/22	1	180.00	0	0.00	182.50	1	12,861	0.01%
2023/05/19	6	181.17	4.1	182.35	184.00	1.9	12,758	0.01%
2023/05/18	5	183.40	7	184.21	186.00	-2	12,576	-0.02%
2023/05/17	5	178.50	6	179.67	178.00	-1	12,319	-0.01%
2023/05/16	167	175.19	3	177.67	175.50	164	12,170	1.35%	大買/鉅額交易
2023/05/15	1	170.00	61	169.52	171.00	-60	11,977	-0.50%
2023/05/12	60.1	176.83	26	172.00	177.50	34.1	11,896	0.29%
2023/05/11	3	177.17	75	175.03	174.50	-72	11,760	-0.61%
2023/05/10	2	178.25	1	179.00	178.50	1	11,609	0.01%
2023/05/09	0	0.00	1	181.50	183.00	-1	11,432	-0.01%
2023/05/08	1	184.00	3	181.83	181.50	-2	11,312	-0.02%
2023/05/05	12	179.71	11	179.95	181.00	1	11,073	0.01%
2023/05/04	19	173.87	17	175.71	175.50	2	10,617	0.02%
2023/05/03	0	0.00	1	163.50	163.00	-1	10,134	-0.01%
2023/05/02	63.1	162.37	13	163.08	166.00	50.1	10,026	0.50%
2023/04/28	7	153.00	6	154.08	157.50	1	9,717	0.01%
2023/04/27	56	153.89	9	150.17	153.50	47	9,459	0.50%
2023/04/26	3	142.00	3	143.00	146.00	0	9,136	0.00%
2023/04/24	3	143.50	3	145.83	144.00	0	8,916	0.00%
2023/04/21	7	143.00	7	147.50	143.00	0	8,814	0.00%
2023/04/20	1	146.50	0.6	145.00	147.50	0.4	8,651	0.00%
2023/04/19	4	152.25	4	152.00	151.00	0	8,530	0.00%
2023/04/18	6	153.58	4	154.00	152.50	2	8,516	0.02%
2023/04/17	6	154.75	105	153.60	156.00	-99	8,347	-1.19%	大賣/
2023/04/14	0	0.00	3	152.50	153.00	-3	8,208	-0.04%
2023/04/13	3	149.50	6	151.17	149.50	-3	8,043	-0.04%
2023/04/12	12	153.92	6	154.75	154.50	6	7,957	0.08%
2023/04/11	0	149.00	20	146.50	149.50	-20	7,732	-0.26%
2023/04/10	100	149.50	3	148.17	148.50	97	7,604	1.28%
2023/04/06	2	142.50	1	142.00	142.00	1	7,388	0.01%
2023/03/29	27	145.06	12	144.25	142.50	15	7,205	0.21%
2023/03/28	19	144.53	56	143.43	142.00	-37	6,912	-0.54%
2023/03/27	33	144.14	23	143.78	148.50	10	6,662	0.15%
2023/03/24	11	139.00	16	140.44	142.50	-5	6,298	-0.08%
2023/03/23	3	138.50	21	140.88	138.50	-18	6,175	-0.29%
2023/03/22	39	134.19	3	133.83	136.50	36	5,757	0.63%
2023/03/21	0	125.50	0.3	123.39	126.50	-0.3	5,149	-0.01%
2023/03/20	12	121.08	22	118.98	119.00	-10	4,971	-0.20%
2023/03/17	0	0.00	6	116.50	115.50	-6	4,812	-0.12%
2023/03/16	3	115.00	3	117.50	115.00	0	4,838	0.00%
2023/03/14	1	111.00	10	110.00	109.50	-9	5,272	-0.17%
2023/03/13	1	112.00	1	113.00	112.50	0	5,747	0.00%
2023/03/10	0	0.00	40	115.00	113.50	-40	5,772	-0.69%
2023/03/09	0	0.00	101	117.51	117.50	-101	5,772	-1.75%	大賣/鉅額交易
2023/03/08	0	118.50	0	0.00	119.00	0	5,795	0.00%
2023/03/07	0	119.00	0	0.00	118.00	0	5,778	0.00%
2023/03/06	40	119.25	80	119.38	119.50	-40	5,804	-0.69%
2023/03/03	0	119.50	2	120.00	118.50	-2	5,809	-0.03%
2023/03/02	0	0.00	100	117.70	119.00	-100	5,902	-1.69%
2023/02/24	322	118.99	44.1	122.96	120.50	277.9	6,042	4.60%	大買/鉅額交易
2023/02/23	0	116.00	0	0.00	116.50	0	5,673	0.00%
2023/02/21	0.1	114.00	0	0.00	115.00	0.1	5,652	0.00%
2023/02/20	2	114.00	0	0.00	114.50	2	5,686	0.04%
2023/02/17	6	116.50	0	0.00	114.50	6	5,774	0.10%
2023/02/14	2	116.00	0	0.00	115.50	2	5,955	0.03%
2023/02/13	2	116.75	1	116.50	117.50	1	5,961	0.02%
2023/02/09	0	0.00	1	116.50	116.00	-1	5,894	-0.02%
2023/02/08	3	112.33	1	114.00	115.00	2	5,839	0.03%
2023/02/07	3	109.83	0	0.00	110.50	3	5,763	0.05%
2023/02/06	2	110.75	0	0.00	111.50	2	5,778	0.03%
2023/02/03	1	112.00	0	0.00	112.00	1	5,698	0.02%
2023/02/02	0.1	109.00	0	0.00	112.00	0.1	5,683	0.00%
2023/02/01	1.1	104.50	4.3	106.88	107.50	-3.2	5,661	-0.06%
2023/01/31	0.4	108.13	0	0.00	106.00	0.4	5,633	0.01%
2023/01/30	1	109.00	0	0.00	109.50	1	5,610	0.02%
2023/01/05	0	0.00	1	112.50	108.50	-1	6,307	-0.02%
2023/01/03	3	112.50	0	0.00	112.50	3	6,547	0.05%
2022/12/28	0	0.00	0	109.50	108.50	0	7,231	0.00%
2022/12/26	0	111.50	0	0.00	111.50	0	7,356	0.00%
2022/12/22	0	0.00	5	110.50	113.00	-5	7,479	-0.07%
2022/12/21	1	110.50	0	110.50	109.00	1	7,492	0.01%
2022/12/20	0	113.00	6	112.67	111.50	-6	7,465	-0.08%
2022/12/19	4	111.25	29	110.83	112.00	-25	7,423	-0.34%
2022/12/16	19	115.05	8	115.75	115.00	11	7,354	0.15%
2022/12/15	4	116.88	3	117.17	116.50	1	7,274	0.01%
2022/12/14	21	115.45	0	0.00	116.00	21	7,307	0.29%
2022/12/13	3	114.17	4	115.00	114.00	-1	7,378	-0.01%
2022/12/12	14	115.46	13	114.34	114.50	1	7,364	0.01%
2022/12/09	1	113.56	15	113.80	115.50	-14	7,331	-0.19%
2022/12/08	0	0.00	2	113.00	113.50	-2	7,301	-0.03%
2022/12/07	7	116.57	1	112.00	112.50	6	7,291	0.08%
2022/12/06	18	126.28	6	124.00	124.00	12	7,067	0.17%
2022/12/05	0	0.00	2	122.00	127.00	-2	6,830	-0.03%
2022/12/02	2	114.75	3	115.50	115.50	-1	6,412	-0.02%
2022/12/01	8	114.19	5	115.50	114.50	3	6,418	0.05%
2022/11/30	0	0.00	3	113.50	113.00	-3	6,380	-0.05%
2022/11/29	3	112.00	0	0.00	112.00	3	6,350	0.05%
2022/11/28	2	109.75	2	110.50	111.50	0	6,341	0.00%
2022/11/24	0	0.00	0	109.00	111.00	0	6,331	0.00%
2022/11/23	1	109.50	0	0.00	110.00	1	6,288	0.02%
2022/11/21	0	0.00	3	104.17	104.00	-3	6,102	-0.05%
2022/11/18	0	0.00	3	103.17	102.00	-3	6,164	-0.05%
2022/11/16	0	103.00	0	0.00	102.00	0	6,146	0.00%
2022/11/15	1	101.50	1	100.50	102.00	0	6,109	0.00%
2022/11/14	2	104.25	1	104.02	104.50	1	6,180	0.02%
2022/11/11	1	111.50	2	108.00	110.00	-1	6,032	-0.02%
2022/11/08	0	0.00	1	108.00	106.00	-1	6,054	-0.02%
2022/11/07	2	106.00	1	108.00	107.50	1	6,090	0.02%
2022/11/04	2	105.00	0	0.00	106.00	2	6,176	0.03%
2022/11/02	0	0.00	1	104.50	104.00	-1	6,677	-0.01%
2022/10/31	1	103.00	0	0.00	102.00	1	7,005	0.01%
2022/10/27	0	98.80	0	0.00	99.90	0	7,025	0.00%
2022/10/19	0	0.00	1.1	103.93	100.50	-1.1	7,443	-0.01%
2022/10/18	3.1	101.01	60	100.00	101.50	-57	7,728	-0.74%
2022/10/17	0	0.00	1	100.50	101.50	-1	7,676	-0.01%
2022/10/14	1	105.50	1	106.54	105.00	0	7,668	0.00%
2022/10/13	1	103.60	0.1	107.00	103.50	1	7,679	0.01%
2022/10/12	0.1	105.84	2	107.50	107.00	-1.9	7,677	-0.03%
2022/10/11	2	104.25	0	0.00	104.00	2	7,667	0.03%
2022/10/07	4	111.88	0	0.00	110.50	4	7,651	0.05%
2022/10/06	11	113.50	2	113.25	116.00	9	7,630	0.12%
2022/10/05	22	120.95	3	119.17	119.50	19	7,570	0.25%
2022/10/04	0	0.00	1	112.00	114.00	-1	7,428	-0.01%
2022/10/03	1	109.00	0	0.00	108.00	1	7,618	0.01%
2022/09/28	2	113.00	1	109.00	109.00	1	7,978	0.01%
2022/09/27	1	114.50	1	115.50	116.00	0	7,948	0.00%
2022/09/23	0	0.00	10	116.00	115.50	-10	8,156	-0.12%
2022/09/21	20	117.25	1.6	116.88	116.00	18.4	8,174	0.23%
2022/09/20	0.5	117.00	1	116.00	117.00	-0.5	8,159	-0.01%
2022/09/19	20	113.50	0	0.00	113.50	20	8,142	0.25%
2022/09/16	1	113.50	0	0.00	113.50	1	8,157	0.01%
2022/09/15	0	0.00	0.5	113.00	113.50	-0.5	8,205	-0.01%
2022/09/14	0	0.00	11	109.00	113.50	-11	8,289	-0.13%
2022/09/13	1	114.00	7	114.29	113.00	-6	8,435	-0.07%
2022/09/12	1.6	112.31	0	0.00	112.00	1.6	8,485	0.02%
2022/09/08	9	107.50	0	0.00	107.50	9	8,486	0.11%
2022/09/07	3	105.83	1	105.50	105.50	2	8,494	0.02%
2022/08/31	1	108.50	1	108.50	108.50	0	8,743	0.00%
2022/08/30	3	107.67	1	107.50	107.50	2	8,780	0.02%
2022/08/26	1	110.50	3.6	112.69	113.00	-2.6	8,986	-0.03%
2022/08/25	3.5	113.43	0	0.00	112.00	3.5	8,989	0.04%
2022/08/24	2.1	117.76	0	0.00	117.00	2.1	8,989	0.02%
2022/08/23	0	0.00	10	116.50	117.50	-10	9,067	-0.11%
2022/08/19	4	117.00	0	0.00	117.00	4	9,415	0.04%
2022/08/18	2	118.75	5	119.00	119.50	-3	9,735	-0.03%
2022/08/16	6	119.42	6	120.08	119.00	0	10,639	0.00%
2022/08/15	0	0.00	11	119.73	119.50	-11	10,651	-0.10%
2022/08/12	2	116.50	0.2	117.00	117.50	1.8	10,695	0.02%
2022/08/11	0	0.00	2.1	113.50	114.50	-2.1	10,707	-0.02%
2022/08/10	13	116.96	7	117.79	112.50	6	10,693	0.06%
2022/08/09	7.3	119.44	6	119.83	119.00	1.3	10,339	0.01%
2022/08/08	43	114.03	44	116.38	118.00	-1	10,169	-0.01%
2022/08/05	41	113.80	41	112.49	112.50	0	10,008	0.00%
2022/08/04	36	113.46	30	113.00	113.00	6	9,857	0.06%
2022/08/03	30	114.50	31	114.52	115.00	-1	9,804	-0.01%
2022/08/01	35	117.57	35	115.93	115.50	0	9,904	0.00%
2022/07/29	41	117.62	46	117.77	118.00	-5	9,828	-0.05%
2022/07/28	6	117.67	8	117.06	117.00	-2	9,825	-0.02%
2022/07/27	10	113.75	16	114.91	116.00	-6	9,627	-0.06%
2022/07/26	4	113.75	14	113.64	114.00	-10	9,545	-0.10%
2022/07/25	1	106.50	12	109.71	112.50	-11	9,366	-0.12%
2022/07/22	0	0.00	10	104.00	104.50	-10	9,081	-0.11%
2022/07/21	1	103.00	1	104.00	105.50	0	9,142	0.00%
2022/07/20	40	108.00	23	105.26	105.00	17	9,118	0.19%
2022/07/19	5	102.00	5	102.50	105.00	0	9,191	0.00%
2022/07/18	5	102.50	26	103.19	104.00	-21	9,222	-0.23%
2022/07/14	1	100.50	11	100.45	101.00	-10	9,371	-0.11%
2022/07/13	10	98.90	11	98.14	96.80	-1	9,530	-0.01%
2022/07/12	1	95.50	0	0.00	96.00	1	9,385	0.01%
2022/07/11	6	97.60	9	98.51	98.40	-3	9,361	-0.03%
2022/07/08	0	0.00	3	96.10	96.10	-3	9,174	-0.03%
2022/07/07	11	87.30	0	0.00	87.40	11	9,072	0.12%
2022/07/06	4	82.73	2	83.05	82.60	2	8,964	0.02%
2022/07/01	1	87.80	10	86.90	86.90	-9	9,169	-0.10%
2022/06/23	1	95.00	3	94.60	93.90	-2	10,989	-0.02%
2022/06/22	19	94.64	5	93.12	92.60	14	11,371	0.12%
2022/06/21	1	97.90	52	95.07	98.10	-51	11,436	-0.45%
2022/06/17	2	103.25	1	103.50	103.00	1	12,397	0.01%
2022/06/16	56	108.52	6	109.00	103.50	50	12,956	0.39%
2022/06/15	3	106.33	4	105.50	106.00	-1	13,337	-0.01%
2022/06/14	3	106.50	2	106.75	108.00	1	13,563	0.01%
2022/06/09	1	104.50	0	0.00	105.00	1	14,408	0.01%
2022/06/07	0	0.00	1	106.00	108.00	-1	15,523	-0.01%
2022/06/02	3	113.50	0	0.00	112.00	3	16,055	0.02%
2022/06/01	1	113.00	1	114.00	112.50	0	16,225	0.00%
2022/05/31	1	112.00	0	0.00	113.00	1	16,439	0.01%
2022/05/30	8	114.06	7	114.00	114.50	1	16,554	0.01%
2022/05/27	18	117.39	19	115.37	113.50	-1	16,680	-0.01%
2022/05/26	6	118.58	9	119.33	117.00	-3	16,551	-0.02%
2022/05/25	10	116.55	10	115.80	118.00	0	16,330	0.00%
2022/05/24	9	111.78	5	114.70	109.00	4	16,110	0.02%
2022/05/23	1	111.00	2	111.50	112.00	-1	16,307	-0.01%
2022/05/19	7	108.64	3	109.67	111.00	4	16,725	0.02%
2022/05/18	5	108.60	3	109.00	109.00	2	17,036	0.01%
2022/05/16	8	105.19	0	0.00	104.50	8	17,465	0.05%
2022/05/12	1	103.00	1	102.50	102.00	0	17,747	0.00%
2022/05/11	2	105.25	2	103.50	103.50	0	18,072	0.00%
2022/05/06	0	0.00	2	104.50	105.50	-2	18,654	-0.01%
2022/05/05	0	0.00	5	108.00	108.00	-5	18,938	-0.03%
2022/05/03	6	105.42	32	106.61	106.00	-26	19,277	-0.13%
2022/04/29	0	0.00	5	106.00	104.50	-5	19,729	-0.03%
2022/04/28	6	104.42	0	0.00	103.50	6	20,507	0.03%
2022/04/27	2	103.50	2	104.00	104.00	0	21,072	0.00%
2022/04/26	4	106.13	1	105.50	103.00	3	21,428	0.01%
2022/04/25	0	0.00	3	104.33	105.00	-3	21,669	-0.01%
2022/04/22	11	108.77	1	107.00	107.00	10	21,647	0.05%
2022/04/21	2	113.50	5	112.80	113.50	-3	21,616	-0.01%
2022/04/20	48	108.59	7	108.21	107.50	41	21,379	0.19%
2022/04/19	6	107.00	6	107.58	106.00	0	21,257	0.00%
2022/04/14	0	0.00	1	106.00	108.00	-1	20,931	0.00%
2022/04/13	0	0.00	1	106.00	105.50	-1	20,946	0.00%
2022/04/12	3	109.17	0	0.00	105.50	3	20,977	0.01%
2022/04/11	2	107.50	4	107.25	106.50	-2	20,947	-0.01%
2022/04/08	2	112.50	0	0.00	112.00	2	20,789	0.01%
2022/04/07	9	114.06	6	115.33	111.00	3	20,651	0.01%
2022/04/06	1	112.50	0	0.00	113.00	1	20,526	0.00%
2022/04/01	5	115.00	0	0.00	114.50	5	20,440	0.02%
2022/03/31	8	119.31	5.1	116.71	116.50	3	20,269	0.01%
2022/03/30	29	122.24	51.1	122.19	117.00	-22.1	19,995	-0.11%
2022/03/29	23.1	117.33	4	118.25	116.50	19.1	19,004	0.10%
2022/03/28	5	117.90	3.1	116.81	119.00	1.9	18,706	0.01%
2022/03/25	6.1	114.90	10	115.40	117.00	-3.9	18,350	-0.02%
2022/03/24	1	112.00	11	114.00	111.50	-10	17,934	-0.06%
2022/03/23	26	118.37	56	119.57	115.00	-30	17,788	-0.17%
2022/03/22	59	117.44	29	116.71	118.00	30	17,269	0.17%
2022/03/21	26	111.19	4.1	113.66	112.50	21.9	16,587	0.13%
2022/03/18	3.1	109.97	6	109.08	110.00	-2.9	15,987	-0.02%
2022/03/17	6	106.92	1	106.50	106.50	5	15,551	0.03%
2022/03/16	6	105.50	6	105.50	106.00	0	15,400	0.00%
2022/03/15	2	109.75	11	112.05	106.00	-9	15,788	-0.06%
2022/03/14	23	119.76	22	123.09	117.00	1	15,461	0.01%
2022/03/11	16	122.56	12.1	122.66	122.50	3.9	15,218	0.03%
2022/03/10	19.1	120.87	27	120.85	119.50	-7.9	14,819	-0.05%
2022/03/09	11	111.23	9	111.67	116.00	2	14,134	0.01%
2022/03/08	4	107.88	5	107.10	105.50	-1	13,742	-0.01%
2022/03/07	10	109.60	5	105.50	105.50	5	13,508	0.04%
2022/03/04	21	114.14	57	115.01	113.00	-36	13,440	-0.27%
2022/03/03	41	110.99	43	112.29	112.00	-2	13,288	-0.02%
2022/03/02	21	111.76	1	113.00	108.50	20	13,178	0.15%
2022/03/01	7	110.79	8	112.44	111.00	-1	13,077	-0.01%
2022/02/25	20	111.63	0	0.00	110.00	20	13,177	0.15%
2022/02/24	30	112.42	33	113.74	113.00	-3	13,279	-0.02%
2022/02/23	31	114.63	19.1	115.66	114.50	11.9	13,465	0.09%
2022/02/22	3	112.00	10	110.65	110.00	-7	13,330	-0.05%
2022/02/21	5	109.50	3	111.00	110.00	2	13,121	0.02%
2022/02/18	3.1	111.15	3	112.50	114.00	0.1	12,934	0.00%
2022/02/17	7	111.71	4.4	112.58	112.50	2.6	12,625	0.02%
2022/02/15	0.1	103.79	13	105.50	103.00	-12.9	12,811	-0.10%
2022/02/14	0	0.00	6	106.00	105.50	-6	13,044	-0.05%
2022/02/11	26	106.33	12	106.29	106.00	14	13,289	0.11%
2022/02/10	2	103.50	2	106.00	104.00	0	13,683	0.00%
2022/02/09	2	102.00	15	104.67	106.00	-13	13,551	-0.10%
2022/02/08	4	101.38	2	98.20	101.50	2	13,291	0.02%
2022/02/07	6	91.12	74	95.16	95.40	-68	12,990	-0.52%
2022/01/26	12	91.55	13	92.19	92.80	-1	12,748	-0.01%
2022/01/25	9	93.44	11	96.06	92.30	-2	12,853	-0.02%
2022/01/24	89	95.01	19	97.17	95.00	70	12,721	0.55%
2022/01/21	11	99.44	7.2	99.99	99.20	3.8	12,384	0.03%
2022/01/20	8	95.11	3	96.83	98.00	5	11,863	0.04%
2022/01/19	4	94.00	74.3	93.71	95.70	-70.3	11,540	-0.61%
2022/01/18	74	91.01	14	90.74	91.20	60	11,474	0.52%
2022/01/17	3	84.43	3	88.40	89.20	0	11,991	0.00%
2022/01/14	0	0.00	1	83.20	83.90	-1	13,041	-0.01%
2022/01/10	1	87.50	0	0.00	87.40	1	13,273	0.01%
2022/01/06	1	87.70	0	0.00	89.50	1	13,263	0.01%
2022/01/04	1	89.60	1	90.10	88.80	0	13,290	0.00%
2022/01/03	0	0.00	1	89.00	89.00	-1	13,260	-0.01%
2021/12/30	1	89.10	0	0.00	88.20	1	13,268	0.01%
2021/12/28	0	0.00	6	88.30	87.70	-6	13,504	-0.04%
2021/12/24	2	88.30	2	88.00	87.70	0	13,957	0.00%
2021/12/21	4	86.20	3	85.50	86.00	1	14,801	0.01%
2021/12/20	1	86.10	2	85.45	85.10	-1	15,089	-0.01%
2021/12/17	0	0.00	1	87.00	86.90	-1	15,701	-0.01%
2021/12/15	0	0.00	1	86.60	86.70	-1	16,645	-0.01%
2021/12/10	1	89.40	1	87.80	87.80	0	16,987	0.00%
2021/12/09	16	93.13	10	90.61	88.70	6	16,870	0.04%
2021/12/08	0	0.00	4	88.85	89.30	-4	16,151	-0.02%
2021/12/06	3	87.97	6	89.23	89.20	-3	16,177	-0.02%
2021/12/03	2	88.25	0	0.00	87.70	2	16,217	0.01%
2021/12/02	3	86.80	2	86.25	86.00	1	16,447	0.01%
2021/12/01	7	88.74	7	88.50	88.50	0	16,551	0.00%
2021/11/30	1	87.70	0	0.00	88.40	1	16,673	0.01%
2021/11/29	0	0.00	1	83.80	86.50	-1	16,724	-0.01%
2021/11/26	0	0.00	1	84.70	85.40	-1	16,819	-0.01%
2021/11/25	3	86.53	2	86.45	85.80	1	16,717	0.01%
2021/11/24	5	89.38	4	87.30	87.30	1	16,584	0.01%
2021/11/23	4	90.38	5	89.94	89.50	-1	16,358	-0.01%
2021/11/22	144	91.08	147	87.89	88.40	-3	15,994	-0.02%	大買/大賣/
2021/11/19	4	86.03	3.1	88.05	87.60	0.9	15,509	0.01%
2021/11/18	1	83.60	15	83.83	83.50	-14	15,085	-0.09%
2021/11/16	3	80.90	1	81.80	82.00	2	14,907	0.01%
2021/11/15	2	81.80	2	82.75	81.20	0	14,880	0.00%
2021/11/12	16.1	85.70	0	0.00	81.50	16.1	14,743	0.11%
2021/11/11	14.1	88.46	5	88.10	89.40	9.1	14,245	0.06%
2021/11/10	2.1	87.57	14	88.11	88.40	-11.9	14,017	-0.08%
2021/11/09	1.1	87.14	22	84.26	87.50	-20.9	13,647	-0.15%
2021/11/08	3	79.73	0	0.00	80.40	3	12,955	0.02%
2021/11/05	2	79.40	1	78.70	80.90	1	13,030	0.01%
2021/11/04	4	80.48	0	0.00	80.10	4	13,254	0.03%
2021/11/03	4	79.98	0	0.00	81.30	4	13,560	0.03%
2021/11/02	3	81.37	8	84.19	80.20	-5	13,624	-0.04%
2021/11/01	13	82.83	0	0.00	82.20	13	13,410	0.10%
2021/10/29	0	0.00	1	81.20	82.90	-1	13,341	-0.01%
2021/10/28	4	81.53	4	82.30	81.00	0	13,297	0.00%
2021/10/27	2.1	80.53	4	82.10	82.10	-1.9	13,022	-0.01%
2021/10/26	9	81.34	48	81.19	82.10	-39	12,753	-0.31%
2021/10/25	57	84.78	15	84.97	84.30	42	12,388	0.34%
2021/10/22	18.2	81.63	27.4	82.72	85.00	-9.3	11,636	-0.08%
2021/10/21	2	77.00	25	76.52	77.30	-23	10,514	-0.22%
2021/10/20	10	75.20	10	76.10	75.50	0	10,320	0.00%
2021/10/19	1	75.40	6	75.08	75.60	-5	10,344	-0.05%
2021/10/18	0	0.00	5	73.00	73.10	-5	10,344	-0.05%
2021/10/15	1	72.80	1	73.10	72.90	0	10,439	0.00%
2021/10/14	2	71.50	0	0.00	71.40	2	10,632	0.02%
2021/10/13	3	73.13	4	74.10	71.80	-1	10,700	-0.01%
2021/10/08	5	76.50	7	75.93	75.90	-2	10,816	-0.02%
2021/10/07	0	0.00	2.1	76.18	76.50	-2.1	10,886	-0.02%
2021/10/06	0.1	74.00	1	75.00	73.80	-0.9	11,078	-0.01%
2021/10/05	10	74.54	4	74.45	75.60	6	11,232	0.05%
2021/10/04	5	74.50	3	74.73	73.60	2	11,267	0.02%
2021/10/01	19	74.81	0	0.00	73.60	19	11,609	0.16%
2021/09/30	4	78.25	1	78.90	79.20	3	11,868	0.03%
2021/09/29	4	79.95	4	79.15	79.00	0	11,895	0.00%
2021/09/28	7	80.80	3	81.03	79.80	4	11,976	0.03%
2021/09/27	0	0.00	1	84.50	84.30	-1	11,730	-0.01%
2021/09/24	52	82.99	53	83.53	83.70	-1	11,591	-0.01%
2021/09/23	20	81.07	31	81.67	83.30	-11	11,156	-0.10%
2021/09/22	25	79.58	23	79.87	79.80	2	10,860	0.02%
2021/09/17	25	78.05	37	78.34	78.80	-12	10,794	-0.11%
2021/09/16	0	0.00	10	75.05	76.30	-10	10,785	-0.09%
2021/09/15	0	0.00	1	74.50	73.90	-1	11,133	-0.01%
2021/09/14	11	74.88	10	75.20	74.70	1	11,581	0.01%
2021/09/13	0	0.00	9	74.39	74.30	-9	12,616	-0.07%
2021/09/10	7	75.59	5	76.70	75.30	2	13,771	0.01%
2021/09/09	7	73.73	5	73.90	75.10	2	14,436	0.01%
2021/09/08	7	73.29	1	73.50	73.50	6	14,454	0.04%
2021/09/07	25	76.78	6	76.40	76.60	19	14,388	0.13%
2021/09/06	8	76.80	14	76.71	76.40	-6	14,153	-0.04%
2021/09/03	6	75.65	7	76.06	75.30	-1	14,045	-0.01%
2021/09/02	5	74.42	70	74.04	74.90	-65	14,085	-0.46%
2021/09/01	54	72.68	22	72.64	73.10	32	14,587	0.22%
2021/08/31	3	69.40	3	69.70	69.50	0	15,460	0.00%
2021/08/30	10	68.78	0	0.00	69.70	10	15,755	0.06%
2021/08/27	5	69.22	2	68.90	69.00	3	15,842	0.02%
2021/08/25	0	0.00	3	70.60	70.50	-3	16,004	-0.02%
2021/08/24	11	70.60	5	70.90	69.80	6	16,100	0.04%
2021/08/23	0	0.00	1	72.10	72.40	-1	16,291	-0.01%
2021/08/19	1	69.80	0	0.00	69.80	1	16,604	0.01%
2021/08/17	0	0.00	1	69.70	67.80	-1	16,693	-0.01%
2021/08/13	1	72.10	0	0.00	71.00	1	16,674	0.01%
2021/08/12	2	72.45	0	0.00	72.50	2	16,647	0.01%
2021/08/10	6	73.12	0	0.00	73.00	6	16,637	0.04%
2021/08/09	8	77.25	6	78.70	76.80	2	16,444	0.01%
2021/08/06	3	76.87	24	77.96	79.40	-21	16,208	-0.13%
2021/08/05	14	76.77	0	0.00	76.80	14	16,215	0.09%
2021/08/04	6	78.15	5	77.90	77.80	1	16,376	0.01%
2021/08/03	5	74.10	0	0.00	77.70	5	16,493	0.03%
2021/08/02	15	74.18	0	0.00	75.00	15	16,477	0.09%
2021/07/30	17	74.06	0	0.00	75.20	17	16,684	0.10%
2021/07/28	0	0.00	1	71.50	74.80	-1	17,040	-0.01%
2021/07/27	11	75.77	0	0.00	75.10	11	17,077	0.06%
2021/07/26	0	0.00	1	75.40	75.60	-1	17,193	-0.01%
2021/07/23	1	75.30	10	75.86	74.80	-9	17,292	-0.05%
2021/07/21	1	76.00	15	75.60	74.60	-14	17,580	-0.08%
2021/07/20	0	0.00	38	75.18	75.30	-38	17,663	-0.22%
2021/07/19	6	77.88	19	79.31	77.70	-13	17,492	-0.07%
2021/07/16	6	79.75	0	0.00	79.30	6	17,445	0.03%
2021/07/15	1	79.10	0	0.00	79.10	1	17,289	0.01%
2021/07/14	4	79.95	8	80.65	80.50	-4	17,237	-0.02%
2021/07/13	57	81.31	8	79.85	79.80	49	17,153	0.29%
2021/07/12	11	78.93	1	78.70	79.00	10	16,887	0.06%
2021/07/09	2	79.70	2	80.15	80.40	0	16,634	0.00%
2021/07/08	13.4	82.41	2	82.70	82.70	11.4	16,545	0.07%
2021/07/07	33	80.57	127	81.37	82.10	-94	16,131	-0.58%	大賣/
2021/07/06	16	77.91	0	0.00	77.60	16	15,659	0.10%
2021/07/05	4	79.25	0	0.00	79.00	4	15,786	0.03%
2021/07/02	5	78.62	37	78.55	78.70	-32	15,915	-0.20%
2021/07/01	51	80.73	44	79.72	79.50	7	15,787	0.04%
2021/06/30	116	80.81	15	80.70	80.70	101	15,668	0.64%	大買/鉅額交易
2021/06/29	5	79.80	6	81.25	81.00	-1	15,594	-0.01%
2021/06/28	0	0.00	8	81.20	81.10	-8	15,419	-0.05%
2021/06/25	10	81.57	15	82.93	80.70	-5	15,092	-0.03%
2021/06/24	23	83.14	14	83.47	82.30	9	14,843	0.06%
2021/06/23	36	82.18	30	82.80	82.00	6	14,480	0.04%
2021/06/22	19	82.64	94	83.26	82.00	-75	14,077	-0.53%
2021/06/21	90	79.20	147	78.83	82.00	-57	13,136	-0.43%	大賣/
2021/06/18	217	73.74	286	74.90	77.20	-69	12,122	-0.57%	大買/大賣/
2021/06/17	4	70.70	0	0.00	70.70	4	11,358	0.04%
2021/06/16	0	0.00	11	70.91	69.90	-11	11,289	-0.10%
2021/06/15	20	71.00	1	69.60	70.90	19	11,253	0.17%
2021/06/11	47	71.64	11	72.01	70.30	36	11,191	0.32%
2021/06/10	38	71.01	38	70.85	71.60	0	11,122	0.00%
2021/06/09	32	72.76	6	71.25	71.10	26	10,849	0.24%
2021/06/08	177	75.21	34	77.71	75.20	143	10,195	1.40%	大買/鉅額交易
2021/06/07	5	72.00	4	73.98	72.00	1	9,144	0.01%
2021/06/03	1	71.90	0	0.00	72.70	1	8,864	0.01%
2021/06/01	0	0.00	1	73.20	72.40	-1	8,693	-0.01%
2021/05/31	8	73.38	5	73.36	73.40	3	8,592	0.03%
2021/05/28	0	0.00	6	71.60	71.60	-6	8,360	-0.07%
2021/05/27	6	70.17	16	70.99	70.30	-10	8,232	-0.12%
2021/05/26	5	68.00	0	0.00	68.60	5	8,139	0.06%
2021/05/25	6	67.15	8	68.76	68.00	-2	8,104	-0.02%
2021/05/24	2	66.25	1	66.50	66.70	1	7,970	0.01%
2021/05/21	0	0.00	3	64.47	64.90	-3	7,908	-0.04%
2021/05/19	0	0.00	5	61.70	62.20	-5	7,825	-0.06%
2021/05/17	0	0.00	1	59.00	57.00	-1	7,724	-0.01%
2021/05/14	1	59.00	6	61.80	60.30	-5	7,623	-0.07%
2021/05/13	3	54.40	3	57.27	58.30	0	7,523	0.00%
2021/05/12	11	59.70	4	60.00	57.60	7	7,390	0.09%
2021/05/11	2	65.35	10	63.11	63.80	-8	7,200	-0.11%
2021/05/10	8	68.28	10.2	69.24	69.20	-2.2	7,016	-0.03%
2021/05/07	23	69.89	8	70.93	69.90	15	6,945	0.22%
2021/05/06	7.2	70.52	2	68.75	69.30	5.2	6,817	0.08%
2021/05/05	1	70.00	11	70.31	69.20	-10	6,649	-0.15%
2021/05/03	14	70.63	11	68.42	68.10	3	6,366	0.05%
2021/04/29	1	70.50	12	71.24	71.20	-11	6,258	-0.18%
2021/04/28	15	71.23	1	70.00	71.70	14	6,246	0.22%
2021/04/26	0	0.00	1	69.50	69.60	-1	6,166	-0.02%
2021/04/19	0	0.00	2	69.15	69.20	-2	7,852	-0.03%
2021/04/16	2	68.00	0	0.00	68.40	2	7,881	0.03%
2021/04/15	0	0.00	2	68.40	68.30	-2	8,132	-0.02%
2021/04/14	2	67.55	5	69.94	67.80	-3	8,175	-0.04%
2021/04/13	4	69.58	20	69.50	69.10	-16	8,190	-0.20%
2021/04/12	2	69.00	0	0.00	68.70	2	8,233	0.02%
2021/04/09	16	71.36	10	69.50	69.50	6	8,411	0.07%
2021/04/08	0	0.00	14	71.50	72.40	-14	8,130	-0.17%
2021/04/07	1	68.50	5	68.34	68.90	-4	7,746	-0.05%
2021/04/01	6	67.70	0	0.00	67.40	6	7,628	0.08%
2021/03/31	7	66.94	6	67.90	68.20	1	7,490	0.01%
2021/03/30	5	66.66	0	0.00	66.70	5	7,394	0.07%
2021/03/29	10	66.75	0	0.00	66.50	10	7,363	0.14%
2021/03/26	8	67.04	4	67.38	67.20	4	7,317	0.05%
2021/03/24	3	67.07	0	0.00	66.20	3	7,234	0.04%
2021/03/23	0	0.00	3	67.23	67.80	-3	7,203	-0.04%
2021/03/19	1	64.40	0	0.00	64.80	1	7,195	0.01%
2021/03/10	1	61.10	0	0.00	61.30	1	7,857	0.01%
2021/03/09	1	62.60	0	0.00	61.40	1	7,927	0.01%
2021/03/08	1	63.60	0	0.00	63.20	1	8,023	0.01%
2021/02/26	2	66.30	0	0.00	66.40	2	8,549	0.02%
2021/02/25	1	68.20	0	0.00	66.90	1	8,558	0.01%
2021/02/22	2	67.80	0	0.00	68.70	2	9,584	0.02%
2021/02/19	1	68.00	0	0.00	68.30	1	9,872	0.01%
2021/02/04	0	0.00	1	64.30	64.30	-1	12,974	-0.01%
2021/02/02	2	65.40	3	65.53	65.90	-1	13,777	-0.01%
2021/01/28	0	0.00	23	66.23	66.10	-23	14,525	-0.16%
2021/01/26	2	69.45	1	68.40	68.30	1	14,520	0.01%
2021/01/22	0	0.00	1	69.50	70.20	-1	14,602	-0.01%
2021/01/21	3	70.37	4	69.93	69.30	-1	14,671	-0.01%
2021/01/20	4	69.25	110	71.00	68.20	-106	14,673	-0.72%	大賣/鉅額交易
2021/01/19	1	74.80	1	73.10	72.90	0	14,604	0.00%
2021/01/18	16	74.51	15	75.70	73.50	1	14,768	0.01%
2021/01/15	5	74.42	16	74.60	74.70	-11	14,622	-0.08%
2021/01/14	137	75.02	15	74.37	75.50	122	14,387	0.85%	大買/鉅額交易
2021/01/13	5	70.32	11	70.46	71.00	-6	13,677	-0.04%
2021/01/12	8	68.64	8.4	69.04	68.10	-0.4	13,374	0.00%
2021/01/11	1	66.60	0	0.00	67.00	1	13,214	0.01%
2021/01/08	7.2	67.58	4.4	67.94	67.90	2.8	13,389	0.02%
2021/01/07	0.3	65.50	2	65.25	65.40	-1.7	13,648	-0.01%
2021/01/06	2	65.10	2	66.25	64.30	0	14,153	0.00%
2021/01/05	1	65.50	0	0.00	65.70	1	14,123	0.01%
2021/01/04	4	65.60	3	67.30	67.50	1	14,245	0.01%
2020/12/31	1.3	65.82	1	65.70	66.10	0.3	14,178	0.00%
2020/12/30	1	66.20	0	0.00	66.50	1	14,273	0.01%
2020/12/28	4	67.33	0	0.00	66.80	4	14,671	0.03%
2020/12/25	2	67.85	0	0.00	67.60	2	14,938	0.01%
2020/12/24	0	0.00	2	68.80	68.60	-2	15,244	-0.01%
2020/12/23	1	67.40	3	67.40	67.60	-2	15,581	-0.01%
2020/12/22	4	66.40	3	67.77	66.10	1	16,127	0.01%
2020/12/21	1	66.80	1	66.40	66.70	0	16,746	0.00%
2020/12/18	2	67.50	0	0.00	67.40	2	17,535	0.01%
2020/12/17	0	0.00	2	68.25	68.10	-2	17,866	-0.01%
2020/12/15	8	67.84	0	0.00	67.10	8	18,176	0.04%
2020/12/14	0	0.00	2	69.90	69.40	-2	18,524	-0.01%
2020/12/11	8	69.34	5	69.48	69.00	3	18,674	0.02%
2020/12/10	5	68.96	16	70.49	69.00	-11	18,797	-0.06%
2020/12/09	17	71.86	1	71.10	71.40	16	18,740	0.09%
2020/12/08	2	72.00	1	72.50	72.70	1	18,731	0.01%
2020/12/07	5	70.70	0	0.00	70.70	5	18,804	0.03%
2020/12/04	13	71.38	0	0.00	71.00	13	18,833	0.07%
2020/12/02	1	73.90	1	72.10	72.20	0	19,184	0.00%
2020/11/30	3	74.27	0	0.00	73.90	3	19,890	0.02%
2020/11/27	1	75.00	0	0.00	75.00	1	20,117	0.00%
2020/11/26	2	74.65	0	74.70	74.80	2	20,501	0.01%
2020/11/24	2	76.90	0	0.00	76.50	2	21,732	0.01%
2020/11/23	3	76.47	0	0.00	77.20	3	22,195	0.01%
2020/11/20	8	78.54	9	77.34	76.50	-1	22,460	0.00%
2020/11/19	1	77.29	19	76.85	77.00	-18	22,771	-0.08%
2020/11/18	6	75.35	8	75.56	75.60	-2	23,466	-0.01%
2020/11/17	4	74.73	14	74.82	73.90	-10	24,136	-0.04%
2020/11/16	21	76.54	26	75.91	77.30	-5	25,310	-0.02%
2020/11/13	30	75.47	4	75.68	74.90	26	25,493	0.10%
2020/11/12	12	75.73	17.1	74.88	77.00	-5.1	24,786	-0.02%
2020/11/11	2	70.05	3	70.67	70.00	-1	24,383	0.00%
2020/11/10	5	72.44	6	71.43	71.80	-1	25,039	0.00%
2020/11/09	7	72.96	8	72.10	71.70	-1	25,864	0.00%
2020/11/05	1	68.70	2	68.90	69.00	-1	26,226	0.00%
2020/11/02	2	66.00	0	0.00	66.10	2	26,996	0.01%
2020/10/30	3	67.40	1	67.20	67.30	2	27,133	0.01%
2020/10/29	2	67.35	1	68.00	68.00	1	27,175	0.00%
2020/10/27	3	70.60	3	70.13	70.10	0	27,215	0.00%
2020/10/26	4	71.55	2	71.30	70.70	2	27,195	0.01%
2020/10/23	0	0.00	5	69.80	69.60	-5	27,086	-0.02%
2020/10/22	1	68.10	0	0.00	68.00	1	27,254	0.00%
2020/10/21	0	0.00	13	69.42	68.60	-13	27,374	-0.05%
2020/10/20	1	69.50	0	0.00	69.20	1	27,694	0.00%
2020/10/19	0	0.00	4	70.15	70.40	-4	28,158	-0.01%
2020/10/16	5	68.86	0	0.00	68.10	5	28,794	0.02%
2020/10/15	11	71.92	3	73.90	70.00	8	29,137	0.03%
2020/10/14	2	74.25	4	72.75	74.50	-2	28,840	-0.01%
2020/10/12	2	69.05	1	69.80	69.80	1	29,228	0.00%
2020/10/08	1	68.50	3	69.23	68.00	-2	29,995	-0.01%
2020/10/07	0	0.00	1	68.80	69.20	-1	30,206	0.00%
2020/10/06	1	68.70	1	69.40	68.40	0	30,579	0.00%
2020/10/05	1	67.80	0	0.00	68.00	1	31,163	0.00%
2020/09/29	0	0.00	1	67.00	66.40	-1	31,472	0.00%
2020/09/28	1	65.00	1	66.00	65.00	0	31,283	0.00%
2020/09/25	3	63.93	5	64.92	65.20	-2	31,030	-0.01%
2020/09/24	6	68.70	4	70.18	65.30	2	30,665	0.01%
2020/09/23	19	71.46	20	71.86	71.00	-1	30,315	0.00%
2020/09/22	4	69.40	0	0.00	68.70	4	29,766	0.01%
2020/09/21	3	69.33	19	69.03	68.40	-16	29,502	-0.05%
2020/09/18	9	67.69	9	68.61	67.30	0	29,308	0.00%
2020/09/17	16	68.01	8	68.10	67.60	8	29,221	0.03%
2020/09/16	1	66.00	11	66.09	66.40	-10	28,932	-0.03%
2020/09/15	0	0.00	2	66.35	65.30	-2	28,897	-0.01%
2020/09/14	11	63.55	0	0.00	64.60	11	28,820	0.04%
2020/09/11	0	0.00	6	63.80	62.50	-6	28,735	-0.02%
2020/09/10	0	0.00	1	65.90	64.10	-1	28,654	0.00%
2020/09/09	0	0.00	2	64.00	64.20	-2	28,507	-0.01%
2020/09/08	3	65.13	0	0.00	65.00	3	28,407	0.01%
2020/09/07	5	67.30	2	66.45	66.20	3	28,177	0.01%
2020/09/04	5	66.82	5	68.24	68.10	0	28,119	0.00%
2020/09/03	8	68.75	8	68.78	67.10	0	27,748	0.00%
2020/09/02	4	67.25	1	67.60	67.80	3	27,642	0.01%
2020/09/01	2	67.80	6	67.33	67.20	-4	27,412	-0.01%
2020/08/31	7	68.60	27	67.87	70.20	-20	27,002	-0.07%
2020/08/28	13	64.78	8	65.01	64.60	5	26,195	0.02%
2020/08/27	10	68.05	13	67.44	67.40	-3	25,895	-0.01%
2020/08/26	16	68.37	15	67.99	67.70	1	25,662	0.00%
2020/08/25	16	67.39	17	67.01	68.50	-1	25,463	0.00%
2020/08/24	17	65.65	13	65.92	64.70	4	24,705	0.02%
2020/08/21	18	62.83	18	62.79	63.80	0	24,012	0.00%
2020/08/20	39	60.94	20	60.92	58.50	19	23,083	0.08%
2020/08/19	2	58.70	18	61.98	62.90	-16	21,579	-0.07%
2020/08/18	3	56.90	1	57.00	57.20	2	20,906	0.01%
2020/08/17	26	57.37	10	57.40	56.50	16	20,757	0.08%
2020/08/14	28	55.95	12	56.01	56.60	16	20,204	0.08%
2020/08/13	4	52.63	38	55.13	55.60	-34	19,182	-0.18%
2020/08/12	10	47.72	26	48.53	50.60	-16	18,005	-0.09%
2020/08/11	13	46.11	2	45.30	46.05	11	17,380	0.06%
2020/08/10	19	48.12	3	49.52	47.20	16	17,219	0.09%
2020/08/07	0	0.00	5	47.04	47.05	-5	16,564	-0.03%
2020/08/06	2	46.70	10.3	46.36	46.55	-8.3	16,500	-0.05%
2020/08/05	2	46.30	9	47.00	47.30	-7	16,438	-0.04%
2020/08/04	2	45.85	3	45.23	45.30	-1	16,386	-0.01%
2020/08/03	5	46.19	100	46.37	45.85	-95	16,611	-0.57%
2020/07/31	12	46.50	21	47.05	47.20	-9	16,589	-0.05%
2020/07/30	53	46.30	0	0.00	46.25	53	16,571	0.32%
2020/07/29	80	47.22	74	47.34	46.20	6	16,763	0.04%
2020/07/28	32	46.26	33	46.61	46.00	-1	16,880	-0.01%
2020/07/27	33	47.89	14	48.90	47.95	19	16,831	0.11%
2020/07/24	6	49.83	66	49.16	48.55	-60	16,843	-0.36%
2020/07/23	53	51.47	100	51.86	50.90	-47	16,970	-0.28%
2020/07/22	53	51.05	234	50.50	52.30	-181	16,677	-1.09%	大賣/鉅額交易
2020/07/21	172	48.41	191	48.74	48.30	-19	16,103	-0.12%	大買/大賣/
2020/07/20	57	46.53	36	46.50	46.90	21	15,716	0.13%
2020/07/17	90	46.69	39	47.03	46.45	51	15,672	0.33%
2020/07/16	37	46.69	3.1	46.85	47.45	33.9	15,488	0.22%
2020/07/15	10	47.33	38	46.09	45.20	-28	15,185	-0.18%
2020/07/14	10	45.10	25	45.07	45.00	-15	14,389	-0.10%
2020/07/13	52	44.41	53	44.80	45.40	-1	14,459	-0.01%
2020/07/10	360	43.84	71	44.61	42.00	289	14,131	2.05%	大買/鉅額交易
2020/07/09	2	43.18	2	43.15	43.15	0	13,294	0.00%
2020/07/08	5	42.84	1	42.60	42.60	4	12,977	0.03%
2020/07/06	0	0.00	4	41.45	41.35	-4	12,500	-0.03%
2020/07/03	2	41.08	1	41.35	40.85	1	12,477	0.01%
2020/07/02	6	41.88	2	42.55	41.85	4	12,472	0.03%
2020/07/01	2	42.70	6	42.46	42.45	-4	12,266	-0.03%
2020/06/30	0	0.00	13	41.53	41.75	-13	12,036	-0.11%
2020/06/29	3	40.90	0	0.00	40.75	3	11,980	0.03%
2020/06/23	0	0.00	24	41.47	41.25	-24	11,948	-0.20%
2020/06/22	2	41.63	6	41.65	41.25	-4	11,901	-0.03%
2020/06/19	1	41.85	3	41.87	41.35	-2	11,909	-0.02%
2020/06/18	0	0.00	20	41.28	41.40	-20	11,970	-0.17%
2020/06/17	0	0.00	3	41.30	40.95	-3	12,031	-0.02%
2020/06/16	3	40.10	0	0.00	40.70	3	12,087	0.02%
2020/06/12	0	0.00	30	38.22	39.30	-30	12,463	-0.24%
2020/06/11	2	40.38	3	40.87	39.75	-1	12,588	-0.01%
2020/06/10	4	41.18	1	41.70	41.70	3	12,541	0.02%
2020/06/09	69	41.94	22	41.90	41.00	47	12,650	0.37%
2020/06/05	4	40.96	5	41.00	40.90	-1	12,897	-0.01%
2020/06/04	5	41.37	0	0.00	40.85	5	13,067	0.04%
2020/06/03	20	42.10	23	41.65	42.10	-3	13,037	-0.02%
2020/06/02	0	0.00	30	41.15	41.70	-30	12,930	-0.23%
2020/06/01	1	40.50	6	39.96	40.55	-5	12,683	-0.04%
2020/05/29	0	0.00	50	38.60	39.95	-50	12,475	-0.40%
2020/05/28	59	38.91	15	38.99	38.60	44	12,399	0.35%
2020/05/27	0	0.00	20	38.10	37.60	-20	12,113	-0.17%
2020/05/26	4	37.68	11	38.16	37.90	-7	12,229	-0.06%
2020/05/25	30	36.72	11	36.68	37.55	19	12,468	0.15%
2020/05/22	40	37.96	5	37.65	37.35	35	12,402	0.28%
2020/05/21	55	38.39	23	39.01	39.50	32	12,280	0.26%
2020/05/19	0	0.00	5	37.15	37.20	-5	12,193	-0.04%
2020/05/18	1	36.95	5	37.25	36.95	-4	12,157	-0.03%
2020/05/14	1	40.90	1	40.40	39.15	0	11,890	0.00%
2020/05/11	6	41.23	1	40.40	40.85	5	12,049	0.04%
2020/05/08	2	40.75	1	41.00	40.70	1	11,921	0.01%
2020/05/07	1	41.85	5	41.60	41.95	-4	11,597	-0.03%
2020/05/06	0	0.00	1	42.00	41.50	-1	11,546	-0.01%
2020/05/05	0	0.00	1	42.80	42.00	-1	11,485	-0.01%
2020/05/04	4	41.60	6	41.91	41.80	-2	11,259	-0.02%
2020/04/30	1	40.80	27	40.54	40.80	-26	11,025	-0.24%
2020/04/29	12	40.45	300	40.47	40.30	-288	10,904	-2.64%	大賣/鉅額交易
2020/04/28	2	40.00	3	40.43	39.75	-1	10,784	-0.01%
2020/04/27	0	0.00	7	38.34	38.65	-7	10,366	-0.07%
2020/04/24	1	37.40	19	36.88	37.30	-18	10,092	-0.18%
2020/04/23	1	37.20	16	36.80	36.60	-15	9,900	-0.15%
2020/04/22	6	35.74	4	35.63	36.95	2	9,717	0.02%
2020/04/21	5	37.75	11	36.36	35.70	-6	9,526	-0.06%
2020/04/20	72	36.27	1	36.50	37.50	71	9,273	0.77%
2020/04/17	255	36.32	0	0.00	35.25	255	9,003	2.83%	大買/鉅額交易
2020/04/16	0	35.10	17	34.41	35.10	-17	8,806	-0.19%
2020/04/15	11	34.04	2	34.25	33.75	9	8,357	0.11%
2020/04/14	0	0.00	16	32.40	32.60	-16	8,259	-0.19%
2020/04/13	0	0.00	1	32.20	32.10	-1	8,284	-0.01%
2020/04/10	0	0.00	2	32.03	32.15	-2	8,352	-0.02%
2020/04/09	2	31.90	1	32.80	31.75	1	8,484	0.01%
2020/04/08	2	32.30	10	32.15	32.50	-8	8,949	-0.09%
2020/04/07	36	32.93	26	32.52	32.80	10	8,900	0.11%
2020/04/06	11	31.12	25	31.10	31.30	-14	8,739	-0.16%
2020/03/31	0	0.00	6	30.03	30.15	-6	8,806	-0.07%
2020/03/30	28	29.30	11	29.52	29.95	17	8,808	0.19%
2020/03/27	6	29.17	0	0.00	29.00	6	8,801	0.07%
2020/03/26	1	29.05	3	29.43	30.10	-2	8,744	-0.02%
2020/03/25	2	29.78	5	29.81	29.55	-3	8,716	-0.03%
2020/03/24	8	29.27	4	29.56	29.10	4	8,576	0.05%
2020/03/23	0	0.00	3	28.25	28.55	-3	8,410	-0.04%
2020/03/20	0	0.00	2	27.93	28.40	-2	8,459	-0.02%
2020/03/19	5	26.41	4	26.20	25.85	1	8,513	0.01%
2020/03/18	2	27.75	0	0.00	27.50	2	8,237	0.02%
2020/03/17	5	27.61	6	28.24	27.00	-1	8,057	-0.01%
2020/03/16	10	29.71	9	30.61	28.75	1	7,850	0.01%
2020/03/13	21	29.19	15	29.47	30.20	6	7,705	0.08%
2020/03/12	3	32.72	1	33.50	32.20	2	7,463	0.03%
2020/03/11	11	35.78	13	35.45	34.50	-2	7,255	-0.03%
2020/03/10	2	33.90	8	33.17	35.15	-6	6,764	-0.09%
2020/03/09	8	33.59	2	32.45	32.45	6	6,540	0.09%
2020/03/06	4	33.94	19	34.11	34.45	-15	6,403	-0.23%
2020/03/05	3	33.92	5	33.91	34.10	-2	6,383	-0.03%
2020/03/03	1	33.05	1	33.45	33.00	0	6,295	0.00%
2020/03/02	6	32.23	10	32.68	32.55	-4	6,250	-0.06%
2020/02/27	22	33.84	5	34.47	33.00	17	6,202	0.27%
2020/02/26	6	34.93	11	34.73	34.80	-5	6,050	-0.08%
2020/02/25	4	32.84	4	32.99	33.60	0	5,733	0.00%
2020/02/24	5	32.92	0	0.00	33.00	5	5,674	0.09%
2020/02/21	1	34.25	0	0.00	33.80	1	5,650	0.02%
2020/02/19	1	34.65	1	34.80	34.75	0	5,557	0.00%
2020/02/18	0	0.00	10	34.90	34.80	-10	5,584	-0.18%
2020/02/17	3	34.82	1	34.90	34.55	2	5,624	0.04%
2020/02/14	1	34.95	1	35.20	34.95	0	5,613	0.00%
2020/02/13	12	34.67	9	35.27	35.00	3	5,576	0.05%
2020/02/12	0	0.00	30	33.70	33.80	-30	5,354	-0.56%
2020/02/10	0	0.00	1	32.45	33.20	-1	5,433	-0.02%
2020/02/07	32	33.41	0	0.00	33.05	32	5,485	0.58%
2020/02/06	9	33.90	3	34.13	34.00	6	5,502	0.11%
2020/02/05	65	33.11	67	33.42	33.75	-2	5,462	-0.04%
2020/02/04	9	33.38	104	34.01	34.00	-95	5,462	-1.74%	大賣/
2020/02/03	4	30.81	5	31.43	32.45	-1	5,470	-0.02%
2020/01/31	6	34.07	24	34.22	34.15	-18	5,387	-0.33%
2020/01/30	3	36.00	0	0.00	36.00	3	5,441	0.06%
2020/01/17	11	39.95	6	39.85	39.75	5	5,642	0.09%
2020/01/16	6	40.01	0	0.00	40.00	6	5,792	0.10%
2020/01/15	7	39.91	1	40.05	40.00	6	5,982	0.10%
2020/01/14	0	0.00	2	40.15	40.10	-2	6,268	-0.03%
2020/01/13	5	39.70	1	39.65	39.70	4	6,312	0.06%
2020/01/10	9	39.25	17	39.17	39.15	-8	6,470	-0.12%
2020/01/08	0	0.00	30	39.85	39.20	-30	6,725	-0.45%
2020/01/07	30	39.65	0	0.00	39.65	30	6,833	0.44%
2020/01/06	2	39.90	2	40.10	39.90	0	7,035	0.00%
2020/01/03	2	42.73	0	0.00	41.25	2	7,078	0.03%
2020/01/02	153	43.12	10	43.23	42.75	143	7,238	1.98%	大買/鉅額交易
2019/12/31	0	0.00	4	41.05	41.65	-4	7,322	-0.05%
2019/12/30	4	40.80	0	0.00	41.00	4	7,451	0.05%
2019/12/27	5	41.35	4	41.44	41.35	1	7,669	0.01%
2019/12/26	41	42.10	33	42.59	42.00	8	7,832	0.10%
2019/12/25	4	41.81	1	41.70	41.70	3	7,730	0.04%
2019/12/24	0	0.00	3	41.50	41.65	-3	7,883	-0.04%
2019/12/23	2	41.40	5	41.25	41.25	-3	7,908	-0.04%
2019/12/20	0	0.00	1	41.00	41.15	-1	7,907	-0.01%
2019/12/19	5	40.25	1	40.40	40.80	4	7,920	0.05%
2019/12/18	2	40.50	0	0.00	40.20	2	7,939	0.03%
2019/12/17	8	40.73	0	0.00	40.50	8	8,126	0.10%
2019/12/16	5	40.90	1	40.90	41.00	4	8,033	0.05%
2019/12/13	1	39.75	2	39.25	39.20	-1	7,981	-0.01%
2019/12/05	1	39.70	1	39.40	39.40	0	8,762	0.00%
2019/12/04	3	39.12	0	0.00	39.10	3	9,005	0.03%
2019/12/02	1	38.50	5	39.00	39.00	-4	9,258	-0.04%
2019/11/29	1	40.15	1	39.65	39.65	0	9,350	0.00%
2019/11/28	0	0.00	5	39.70	39.65	-5	9,492	-0.05%
2019/11/27	5	40.05	0	0.00	39.90	5	9,802	0.05%
2019/11/25	1	40.40	1	40.05	40.05	0	10,174	0.00%
2019/11/22	1	40.10	1	39.90	39.70	0	10,423	0.00%
2019/11/18	2	40.73	0	0.00	40.50	2	12,219	0.02%
2019/11/15	0	0.00	1	40.90	40.95	-1	12,525	-0.01%
2019/11/14	1	40.10	0	0.00	40.10	1	12,677	0.01%
2019/11/11	0	40.50	30	40.85	40.40	-30	13,830	-0.22%
2019/11/08	30	41.55	1	41.30	41.55	29	14,430	0.20%
2019/11/07	3	41.00	1	41.05	41.05	2	14,941	0.01%
2019/11/06	0	0.00	2	42.35	42.00	-2	15,631	-0.01%
2019/11/05	5	42.70	2	42.68	42.75	3	15,919	0.02%
2019/11/04	0	0.00	6	42.00	41.75	-6	16,127	-0.04%
2019/11/01	5	41.04	1	41.50	41.55	4	16,260	0.02%
2019/10/31	3	42.30	7	42.51	41.70	-4	16,596	-0.02%
2019/10/30	5	42.40	2	42.30	42.55	3	17,041	0.02%
2019/10/29	0	0.00	4	42.05	41.95	-4	17,608	-0.02%
2019/10/28	4	43.50	0	0.00	43.10	4	18,339	0.02%
2019/10/25	2	43.70	0	0.00	43.35	2	18,774	0.01%
2019/10/24	1	44.10	8	43.48	44.10	-7	18,821	-0.04%
2019/10/23	10	44.13	28	43.90	43.00	-18	19,290	-0.09%
2019/10/22	19	43.84	0	0.00	43.70	19	20,332	0.09%
2019/10/21	1	43.00	1	43.15	43.15	0	20,961	0.00%
2019/10/18	6	43.52	5	43.39	43.30	1	21,070	0.00%
2019/10/17	0	0.00	114	43.04	43.05	-114	21,110	-0.54%	大賣/鉅額交易
2019/10/16	5	43.77	3	43.20	42.75	2	21,209	0.01%
2019/10/15	112	43.12	7	43.41	42.65	105	21,148	0.50%	大買/鉅額交易
2019/10/14	8	43.26	4	43.59	42.90	4	21,185	0.02%
2019/10/09	5.3	42.87	100	42.41	42.65	-94.7	21,276	-0.45%
2019/10/08	104	43.62	2	43.03	42.40	102	21,402	0.48%	大買/鉅額交易
2019/10/07	4	42.98	7	43.88	42.45	-3	21,383	-0.01%
2019/10/04	0	0.00	1	42.00	41.85	-1	20,979	0.00%
2019/10/03	1	41.25	3	41.67	41.90	-2	21,015	-0.01%
2019/10/02	5	40.12	6	40.47	41.10	-1	21,005	0.00%
2019/09/27	1	38.30	0	0.00	38.00	1	21,298	0.00%
2019/09/25	3	40.65	11	40.87	40.55	-8	21,920	-0.04%
2019/09/24	11	41.70	0	0.00	41.10	11	22,596	0.05%
2019/09/23	1	41.50	1	41.45	41.45	0	22,695	0.00%
2019/09/20	6	41.60	17	41.32	41.45	-11	22,956	-0.05%
2019/09/18	16	40.86	0	0.00	40.85	16	23,695	0.07%
2019/09/17	1	41.80	1	40.70	40.70	0	23,761	0.00%
2019/09/16	1	42.40	1	42.80	42.55	0	23,913	0.00%
2019/09/11	4	42.70	0	0.00	42.45	4	25,611	0.02%
2019/09/10	0	0.00	3	42.70	42.00	-3	25,918	-0.01%
2019/09/09	0	0.00	1	43.15	42.65	-1	25,965	0.00%
2019/09/06	0	0.00	4	43.45	43.25	-4	25,997	-0.02%
2019/09/05	1	42.55	0	0.00	42.30	1	25,903	0.00%
2019/09/04	25	41.67	26	42.03	42.15	-1	25,949	0.00%
2019/09/03	3	41.48	0	0.00	41.30	3	26,333	0.01%
2019/09/02	1	41.55	1	42.25	42.45	0	26,674	0.00%
2019/08/30	8	42.65	6	42.78	42.20	2	26,552	0.01%
2019/08/29	3	43.05	3	43.27	43.05	0	26,357	0.00%
2019/08/28	3	43.50	15	43.62	42.90	-12	26,289	-0.05%
2019/08/27	5	44.10	6	44.91	43.70	-1	26,151	0.00%
2019/08/26	18	43.96	1	44.35	44.00	17	26,124	0.07%
2019/08/23	2	45.18	7	45.77	44.90	-5	26,066	-0.02%
2019/08/22	5	45.16	32	45.69	44.85	-27	25,859	-0.10%
2019/08/21	16	43.38	27	42.61	44.55	-11	25,391	-0.04%
2019/08/20	2	43.55	1	44.15	42.80	1	25,310	0.00%
2019/08/19	2	43.73	1	43.55	43.55	1	25,354	0.00%
2019/08/16	0	0.00	2	44.15	43.45	-2	25,543	-0.01%
2019/08/15	1	42.70	16	42.72	42.90	-15	25,530	-0.06%
2019/08/14	11	44.29	14	44.61	43.75	-3	25,824	-0.01%
2019/08/13	12	43.67	22	43.38	43.70	-10	25,797	-0.04%
2019/08/12	2	42.65	1	42.95	42.40	1	25,834	0.00%
2019/08/08	17	41.74	20	41.74	42.30	-3	25,657	-0.01%
2019/08/07	1	39.85	6	39.58	39.20	-5	25,226	-0.02%
2019/08/06	6	38.90	11	38.12	39.05	-5	25,345	-0.02%
2019/08/05	1	39.00	1	39.25	38.90	0	25,307	0.00%
2019/08/02	30	39.40	4	39.81	39.10	26	25,515	0.10%
2019/08/01	21	39.82	6	41.24	40.80	15	25,667	0.06%
2019/07/31	0	0.00	1	39.30	40.60	-1	25,540	0.00%
2019/07/30	23	41.82	10	42.28	40.95	13	25,754	0.05%
2019/07/29	11	46.19	27	46.27	45.45	-16	25,319	-0.06%
2019/07/26	3	45.27	198	45.33	45.30	-195	25,442	-0.77%	大賣/鉅額交易
2019/07/25	23	45.80	5	45.97	45.70	18	25,583	0.07%
2019/07/24	3	45.80	127	45.89	46.90	-124	25,527	-0.49%	大賣/鉅額交易
2019/07/23	0	0.00	77	44.64	43.20	-77	24,542	-0.31%
2019/07/22	10	40.80	121	41.01	41.40	-111	23,868	-0.47%	大賣/鉅額交易
2019/07/19	35	40.62	4	40.40	40.25	31	23,885	0.13%
2019/07/18	46	40.34	5	40.04	39.85	41	23,960	0.17%
2019/07/17	3	40.77	0	0.00	40.80	3	24,172	0.01%
2019/07/16	49	41.22	3	41.10	41.05	46	24,273	0.19%
2019/07/15	17	41.42	32	41.70	41.90	-15	25,003	-0.06%
2019/07/12	35	41.30	10	42.15	41.00	25	25,090	0.10%
2019/07/11	0	0.00	12	41.44	41.45	-12	25,498	-0.05%
2019/07/10	1	40.45	60	40.75	40.80	-59	25,661	-0.23%
2019/07/09	42	39.50	5	40.00	39.90	37	26,240	0.14%
2019/07/08	59	39.96	9	40.44	40.20	50	26,796	0.19%
2019/07/05	33	40.72	22	41.14	40.55	11	26,878	0.04%
2019/07/04	15	40.85	5	41.30	41.15	10	26,671	0.04%
2019/07/03	150	41.02	4	42.30	41.00	146	26,902	0.54%	大買/鉅額交易
2019/07/02	165	42.81	24	42.70	42.80	141	26,904	0.52%	大買/鉅額交易
2019/07/01	23	41.39	122.3	40.92	42.25	-99.3	26,499	-0.37%	大賣/
2019/06/28	113	38.82	10	38.50	38.45	103	26,440	0.39%	大買/鉅額交易
2019/06/27	3	38.68	156	38.50	38.50	-153	26,382	-0.58%	大賣/鉅額交易
2019/06/26	3	36.93	25	36.80	38.95	-22	26,184	-0.08%
2019/06/25	59	39.37	0	0.00	38.10	59	25,692	0.23%
2019/06/24	4	38.90	2	38.20	38.90	2	25,466	0.01%
2019/06/21	27	39.49	0	0.00	38.00	27	25,449	0.11%
2019/06/20	116	38.67	21	38.42	39.00	95	25,223	0.38%	大買/
2019/06/19	164	36.53	181	37.88	37.90	-17	25,180	-0.07%	大買/大賣/
2019/06/18	24	36.23	32	35.43	35.35	-8	24,982	-0.03%
2019/06/14	13	35.60	5	35.10	35.10	8	24,735	0.03%
2019/06/13	6	35.93	40	35.78	35.95	-34	24,689	-0.14%
2019/06/12	30	35.75	6	35.73	35.55	24	24,771	0.10%
2019/06/11	20	36.37	19	35.89	36.15	1	24,897	0.00%
2019/06/10	13	35.92	8	34.54	35.90	5	24,438	0.02%
2019/06/06	7	32.24	0	0.00	32.80	7	24,129	0.03%
2019/06/05	8	32.64	3	33.10	32.30	5	24,125	0.02%
2019/06/04	4	32.50	24	32.71	32.45	-20	24,182	-0.08%
2019/06/03	7	33.01	11	33.11	32.70	-4	24,303	-0.02%
2019/05/31	10	33.53	1	33.65	33.60	9	24,420	0.04%
2019/05/30	4	32.50	2	32.65	32.55	2	24,453	0.01%
2019/05/29	7	31.81	21	32.29	32.30	-14	24,765	-0.06%
2019/05/28	43	33.13	31	32.78	32.60	12	25,141	0.05%
2019/05/27	1	31.60	6	32.33	32.50	-5	25,170	-0.02%
2019/05/24	16	33.08	0	0.00	32.20	16	25,386	0.06%
2019/05/23	3	32.58	2	32.75	32.95	1	25,066	0.00%
2019/05/22	5	34.80	1	34.25	34.25	4	24,779	0.02%
2019/05/21	3	35.52	4	35.15	35.60	-1	24,518	0.00%
2019/05/20	2	34.70	2	34.75	34.35	0	24,024	0.00%
2019/05/17	5	38.21	146	40.00	36.00	-141	23,691	-0.60%	大賣/鉅額交易
2019/05/16	6	41.08	4	40.35	39.70	2	23,149	0.01%
2019/05/15	144	42.48	4	42.39	41.95	140	22,880	0.61%	大買/鉅額交易
2019/05/14	25	41.13	19	41.88	42.50	6	22,821	0.03%
2019/05/13	1	40.90	5	40.72	40.10	-4	22,711	-0.02%
2019/05/10	33	40.13	61	40.95	40.80	-28	22,735	-0.12%
2019/05/09	24	41.93	43	43.30	40.00	-19	22,433	-0.08%
2019/05/08	103	42.84	11	42.90	42.65	92	21,888	0.42%	大買/
2019/05/07	18	44.53	28	45.33	42.85	-10	21,520	-0.05%
2019/05/06	3	44.33	9	43.37	44.40	-6	20,771	-0.03%
2019/05/03	39	44.36	24	44.12	44.05	15	20,311	0.07%
2019/05/02	0	0.00	8	42.74	42.85	-8	19,694	-0.04%
2019/04/30	36	41.03	40	42.21	42.80	-4	19,425	-0.02%
2019/04/29	6	39.39	2	39.10	40.00	4	18,879	0.02%
2019/04/26	1	39.65	3	40.57	39.80	-2	18,621	-0.01%
2019/04/25	4	40.86	0	0.00	41.20	4	18,384	0.02%
2019/04/24	8	40.92	2	41.40	40.70	6	18,213	0.03%
2019/04/23	6	39.86	0	0.00	40.30	6	17,968	0.03%
2019/04/22	8	42.26	3	41.32	41.75	5	17,814	0.03%
2019/04/19	19	44.31	36	42.15	42.00	-17	17,647	-0.10%
2019/04/18	24	43.05	7	43.04	42.80	17	16,714	0.10%
2019/04/17	17	43.60	11	43.30	43.25	6	16,338	0.04%
2019/04/16	0	0.00	20	41.31	41.50	-20	15,775	-0.13%
2019/04/15	17	41.50	13	42.31	42.90	4	15,316	0.03%
2019/04/12	3	39.48	19	39.38	39.15	-16	14,558	-0.11%
2019/04/11	9	37.05	14	37.11	37.00	-5	13,796	-0.04%
2019/04/10	3	35.87	5.2	35.98	35.80	-2.1	13,578	-0.02%
2019/04/09	1	37.25	13	37.58	36.00	-12	13,459	-0.09%
2019/04/08	15	36.28	8	37.13	36.70	7	13,052	0.05%
2019/04/03	2	36.08	3	36.08	35.70	-1	12,792	-0.01%
2019/04/02	17	36.30	12	36.35	35.50	5	12,819	0.04%
2019/04/01	0	0.00	1	34.75	34.95	-1	12,422	-0.01%
2019/03/29	0	0.00	2	34.30	34.20	-2	12,350	-0.02%
2019/03/28	1	34.80	2	34.40	34.55	-1	12,263	-0.01%
2019/03/27	3	34.90	3.4	35.17	34.65	-0.4	12,117	0.00%
2019/03/26	2	35.65	5	34.81	34.40	-3	12,030	-0.02%
2019/03/25	0	0.00	3	35.50	35.20	-3	11,929	-0.03%
2019/03/22	7	36.28	2	35.68	35.20	5	11,773	0.04%
2019/03/21	52	34.25	47	34.36	36.45	5	11,187	0.04%
2019/03/20	3	32.70	8	33.04	33.15	-5	10,221	-0.05%
2019/03/19	6	33.18	7.3	33.34	32.60	-1.3	10,131	-0.01%
2019/03/18	2	32.10	9	32.43	32.80	-7	9,959	-0.07%
2019/03/15	6	32.38	1	32.00	32.00	5	9,958	0.05%
2019/03/14	8	33.66	13	33.53	33.35	-5	9,769	-0.05%
2019/03/13	2	32.90	18	32.72	32.90	-16	9,497	-0.17%
2019/03/12	6	32.43	0	0.00	32.35	6	9,430	0.06%
2019/03/11	0	0.00	2	32.60	32.75	-2	9,247	-0.02%
2019/03/08	11	32.20	14	32.43	32.40	-3	9,305	-0.03%
2019/03/07	10	31.73	20	31.79	31.70	-10	9,212	-0.11%
2019/03/06	15	32.87	6	32.83	32.55	9	9,038	0.10%
2019/03/05	8	33.21	5	33.01	32.50	3	8,940	0.03%
2019/03/04	17	34.86	5	34.29	34.60	12	8,668	0.14%
2019/02/27	5	33.40	15	33.50	33.65	-10	8,208	-0.12%
2019/02/26	12.4	32.78	5	32.57	32.65	7.4	7,623	0.10%
2019/02/25	6	32.43	11	31.81	32.60	-5	7,160	-0.07%
2019/02/22	1	29.50	1	29.90	29.65	0	6,641	0.00%
2019/02/21	0	0.00	2	29.50	29.50	-2	6,597	-0.03%
2019/02/20	0	29.85	0	0.00	29.85	0	6,526	0.00%
2019/02/18	4	29.96	2	30.03	30.35	2	6,402	0.03%
2019/02/14	0	0.00	1	29.00	28.70	-1	6,005	-0.02%
2019/02/13	2	28.80	6	29.00	29.10	-4	5,835	-0.07%
2019/02/12	0	0.00	60	27.15	27.70	-60	5,516	-1.09%
2019/02/11	120	26.08	61	26.66	26.95	59	5,120	1.15%	大買/
2019/01/30	0	0.00	1	25.60	25.05	-1	4,825	-0.02%
2019/01/28	1	24.95	0	0.00	24.80	1	4,675	0.02%
2019/01/22	4	25.66	0	0.00	25.20	4	4,570	0.09%
2019/01/21	0	0.00	0	26.10	26.10	0	4,428	0.00%
2019/01/15	0	25.70	2	25.90	25.70	-2	4,331	-0.05%
2019/01/11	0	0.00	1	25.90	26.40	-1	4,041	-0.02%
2019/01/08	0	0.00	9	25.64	25.75	-9	3,825	-0.24%
2019/01/07	0	0.00	4	25.09	25.10	-4	3,713	-0.11%
2019/01/04	10	24.22	2	24.20	24.20	8	3,713	0.22%
2019/01/03	3	25.45	1	25.00	24.95	2	3,699	0.05%
2019/01/02	5	25.67	0	0.00	25.65	5	3,744	0.13%
2018/12/26	0	0.00	1	24.65	24.65	-1	3,569	-0.03%
2018/12/25	2	26.23	22	25.87	25.50	-20	3,481	-0.57%
2018/12/24	4	26.05	48	25.93	26.30	-44	3,306	-1.33%
2018/12/22	0	0.00	9	24.82	25.15	-9	3,061	-0.29%
2018/12/21	8	24.00	10	24.00	24.10	-2	3,010	-0.07%
2018/12/20	10	23.45	0	0.00	23.45	10	3,039	0.33%
2018/12/19	1	24.75	0	0.00	24.25	1	3,053	0.03%
2018/12/18	40	24.13	0	0.00	24.30	40	3,002	1.33%
2018/12/17	1	25.15	1	25.05	24.75	0	2,934	0.00%
2018/12/14	0	0.00	10	24.90	25.10	-10	2,794	-0.36%
2018/12/12	1	24.35	0	0.00	24.25	1	2,699	0.04%
2018/12/11	0	0.00	1	24.25	24.10	-1	2,677	-0.04%
2018/12/10	3	24.45	0	0.00	24.55	3	2,628	0.11%
2018/12/06	4	23.55	0	0.00	23.35	4	2,449	0.16%
2018/12/05	10	24.15	0	0.00	24.50	10	2,391	0.42%
2018/12/04	0	0.00	2	24.38	24.35	-2	2,368	-0.08%
2018/12/03	2	24.55	2	24.88	24.90	0	2,341	0.00%
2018/11/30	10	23.00	10	23.20	23.25	0	2,190	0.00%
2018/11/29	4	22.75	3	22.75	22.65	1	2,087	0.05%
2018/11/28	3	22.63	0	0.00	22.50	3	2,059	0.15%
2018/11/21	10	21.80	0	0.00	21.85	10	2,486	0.40%
2018/11/20	3	22.20	0	0.00	22.00	3	2,474	0.12%
2018/11/19	5	22.45	20	22.85	22.80	-15	2,428	-0.62%
2018/11/16	20	21.50	0	0.00	21.90	20	2,370	0.84%
2018/11/08	0	0.00	10	21.50	21.30	-10	2,341	-0.43%
2018/11/07	10	21.45	0	0.00	21.40	10	2,353	0.42%
2018/11/02	0	0.00	1	21.40	21.40	-1	2,549	-0.04%
2018/10/30	5	20.59	0	0.00	20.60	5	2,544	0.20%
2018/10/09	10	25.45	0	0.00	25.45	10	2,708	0.37%
2018/10/01	0	0.00	5	27.90	28.05	-5	2,591	-0.19%
2018/09/25	0	0.00	2	27.90	27.90	-2	2,447	-0.08%
2018/09/21	2	28.00	0	0.00	28.00	2	2,424	0.08%
2018/09/18	5	28.05	0	0.00	27.75	5	2,437	0.21%
2018/09/06	5	28.30	0	0.00	28.25	5	2,696	0.19%
2018/09/05	10	28.75	0	0.00	28.60	10	2,744	0.36%
2018/09/04	0	0.00	1	28.65	28.85	-1	2,835	-0.04%
2018/09/03	1	29.35	0	0.00	28.60	1	2,875	0.03%
2018/08/29	11	28.46	0	0.00	28.40	11	2,701	0.41%
2018/07/18	0	0.00	4	28.25	28.25	-4	3,068	-0.13%
2018/07/16	4	27.73	0	0.00	27.70	4	2,983	0.13%
2018/06/29	0	0.00	2	28.75	28.65	-2	2,968	-0.07%
2018/06/20	0	0.00	10	30.05	29.60	-10	2,984	-0.34%
2018/06/14	2	30.55	0	0.00	30.60	2	2,873	0.07%
2018/06/12	0	0.00	8	31.55	31.35	-8	2,876	-0.28%
2018/06/07	0	0.00	10	31.10	31.35	-10	2,678	-0.37%
2018/06/05	0	0.00	10	31.15	31.20	-10	2,628	-0.38%
2018/06/04	13	32.01	2	32.20	31.65	11	2,549	0.43%
2018/06/01	11	30.49	1	30.15	30.30	10	2,257	0.44%
2018/05/29	2	28.70	0	0.00	28.75	2	2,157	0.09%
2018/05/25	4	29.65	0	0.00	29.50	4	2,242	0.18%
2018/05/21	0	0.00	3	28.75	29.15	-3	2,324	-0.13%
2018/05/16	0	0.00	3	27.75	27.90	-3	2,346	-0.13%
2018/05/11	0	27.95	0	0.00	27.75	0	2,518	0.00%
2018/05/09	0	0.00	2	28.00	28.10	-2	2,442	-0.08%
2018/05/03	3	26.92	0	0.00	26.85	3	2,768	0.11%
2018/04/24	0	0.00	10	26.25	26.25	-10	2,944	-0.34%
2018/04/13	0	28.80	0	0.00	28.70	0	3,268	0.00%
2018/04/11	3	28.93	1	29.35	28.80	2	3,421	0.06%
2018/04/03	1	29.05	1	29.05	29.00	0	3,846	0.00%
2018/03/30	3	30.35	13	29.89	29.90	-10	4,279	-0.23%
2018/03/29	2	29.05	0	0.00	29.10	2	4,356	0.05%
2018/03/26	0	0.00	1	29.10	29.10	-1	4,586	-0.02%
2018/03/23	2	29.05	2	29.00	29.00	0	4,671	0.00%
2018/03/22	1	30.55	0	0.00	30.30	1	4,828	0.02%
2018/03/21	0	0.00	4	30.33	30.50	-4	4,818	-0.08%
2018/03/20	1	30.25	0	0.00	30.20	1	4,910	0.02%
2018/03/19	0	0.00	2	30.20	30.35	-2	5,214	-0.04%
2018/03/16	13	30.85	4	30.56	30.25	9	5,265	0.17%
2018/03/06	0	0.00	3	29.93	29.90	-3	7,139	-0.04%
2018/03/05	0	0.00	1	29.90	29.50	-1	7,613	-0.01%
2018/03/02	1	29.55	10	29.50	29.70	-9	8,532	-0.11%
2018/02/27	11	30.00	11	29.96	29.55	0	9,780	0.00%
2018/02/26	0	0.00	1	29.35	29.25	-1	10,582	-0.01%
2018/02/23	14	29.24	0	0.00	29.70	14	11,142	0.13%
2018/02/22	1	28.10	0	0.00	28.15	1	11,083	0.01%
2018/02/12	7	26.97	0	0.00	26.90	7	11,121	0.06%
2018/02/08	0	27.50	4	27.40	27.30	-4	11,187	-0.04%
2018/02/07	0	0.00	10	27.80	27.65	-10	11,184	-0.09%
2018/02/06	2	27.55	40	28.68	27.00	-38	11,193	-0.34%
2018/02/05	1	29.50	0	0.00	29.85	1	11,112	0.01%
2018/02/01	1	30.55	0	0.00	30.55	1	11,193	0.01%
2018/01/31	0	0.00	10	30.95	30.95	-10	11,212	-0.09%
2018/01/30	5	30.50	1	30.55	30.20	4	11,213	0.04%
2018/01/26	16	31.98	0	0.00	31.60	16	11,299	0.14%
2018/01/25	3	31.40	0	0.00	31.00	3	11,107	0.03%
2018/01/24	1	30.75	0	0.00	30.85	1	11,031	0.01%
2018/01/23	1	30.75	0	0.00	30.65	1	11,045	0.01%
2018/01/19	4	30.38	0	0.00	30.30	4	11,475	0.03%
2018/01/18	15	30.66	0	0.00	30.30	15	11,552	0.13%
2018/01/17	1	30.65	0	0.00	30.60	1	11,573	0.01%
2018/01/12	11	30.53	11	30.70	30.65	0	11,600	0.00%
2018/01/11	10	29.85	3	29.70	29.90	7	11,760	0.06%
2018/01/09	10	31.50	1	31.50	31.30	9	11,798	0.08%
2018/01/05	10	32.60	0	0.00	32.30	10	11,729	0.09%
2018/01/03	1	32.55	0	0.00	32.55	1	11,661	0.01%
2018/01/02	10	32.65	20	33.50	33.50	-10	11,490	-0.09%