奇鋐 (3017)-群益金鼎-三重券商分點個股進出

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
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-三重券商分點個股進出

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

群益金鼎-三重券商分點個股進出
群益金鼎-三重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
2024/05/22	2	654.50	4.2	657.86	660.00	-2.2	16,711	-0.01%
2024/05/21	3.1	644.00	2	645.50	650.00	1.1	16,800	0.01%
2024/05/20	8.1	647.99	4	644.75	638.00	4.1	16,830	0.02%
2024/05/17	4.1	656.46	4	659.50	660.00	0.1	16,839	0.00%
2024/05/16	7	658.29	10.1	664.62	651.00	-3.1	16,884	-0.02%
2024/05/15	4	655.50	6	657.50	644.00	-2	16,784	-0.01%
2024/05/14	5	629.00	4.2	635.12	645.00	0.8	16,719	0.00%
2024/05/13	8.2	645.35	8.2	645.67	626.00	0	16,823	0.00%
2024/05/10	2.2	650.69	1	641.00	638.00	1.2	16,855	0.01%
2024/05/09	6.2	655.72	3	661.33	654.00	3.2	17,255	0.02%
2024/05/08	5	669.20	0	0.00	663.00	5	17,262	0.03%
2024/05/07	5.1	664.84	9	672.33	674.00	-3.9	17,568	-0.02%
2024/05/06	7.1	678.67	3.2	667.09	662.00	3.9	17,471	0.02%
2024/05/03	9	656.22	8.1	662.60	662.00	0.9	17,273	0.01%
2024/05/02	10.1	638.83	13	652.38	656.00	-2.9	17,248	-0.02%
2024/04/30	4	650.50	10.1	653.79	654.00	-6.1	17,183	-0.04%
2024/04/29	14.1	635.75	9	638.21	626.00	5.1	17,187	0.03%
2024/04/26	12	654.42	13	648.00	642.00	-1	17,374	-0.01%
2024/04/25	8	639.35	6	633.71	620.00	2	17,079	0.01%
2024/04/24	4	621.25	5	622.40	634.00	-1	16,953	-0.01%
2024/04/23	5	577.82	5	580.20	577.00	0	17,056	0.00%
2024/04/22	6.1	582.59	5	580.40	567.00	1.1	16,992	0.01%
2024/04/19	13	643.28	10	641.82	630.00	3	16,950	0.02%
2024/04/18	15.1	662.95	15.1	663.88	680.00	0	16,936	0.00%
2024/04/17	10	626.70	11	633.36	638.00	-1	16,835	-0.01%
2024/04/16	9	602.00	9	601.89	606.00	0	16,828	0.00%
2024/04/15	8.2	621.48	11	626.45	616.00	-2.8	16,832	-0.02%
2024/04/12	7	616.14	12	611.92	628.00	-5	16,897	-0.03%
2024/04/11	8	584.75	12	587.58	584.00	-4	16,653	-0.02%
2024/04/10	8	577.25	4	568.00	555.00	4	16,608	0.02%
2024/04/09	12	578.75	11	582.36	577.00	1	16,586	0.01%
2024/04/08	6	570.87	9	572.56	570.00	-3	16,528	-0.02%
2024/04/03	8	556.38	7	551.43	546.00	1	16,589	0.01%
2024/04/02	4	542.01	3	535.33	533.00	1	16,497	0.01%
2024/04/01	6	557.00	4	557.75	554.00	2	16,476	0.01%
2024/03/29	11	550.82	10	546.00	546.00	1	16,382	0.01%
2024/03/28	12	530.25	12	530.33	542.00	0	16,272	0.00%
2024/03/27	9.1	539.74	10	537.32	534.00	-0.9	16,176	-0.01%
2024/03/26	6.1	561.98	4	551.00	541.00	2.1	16,093	0.01%
2024/03/25	5	586.20	6	589.33	583.00	-1	15,929	-0.01%
2024/03/22	5	590.80	5.7	589.88	589.00	-0.7	15,868	0.00%
2024/03/21	3	586.00	3.4	590.57	585.00	-0.4	15,767	0.00%
2024/03/20	17	569.83	16	571.06	567.00	1	15,677	0.01%
2024/03/19	9.1	592.99	4	590.75	569.00	5.1	15,465	0.03%
2024/03/18	10	616.30	7	623.86	623.00	3	15,226	0.02%
2024/03/15	8	590.75	12	569.33	599.00	-4	15,013	-0.03%
2024/03/14	4.1	558.68	1	558.00	556.00	3.1	14,674	0.02%
2024/03/13	13	624.00	10	647.22	617.00	3	14,414	0.02%
2024/03/12	9	629.59	10	610.96	643.00	-1	13,964	-0.01%
2024/03/11	8	594.25	9	591.67	585.00	-1	13,651	-0.01%
2024/03/08	4	583.50	2.1	589.23	574.00	1.9	13,426	0.01%
2024/03/07	14	615.64	10	635.70	599.00	4	13,269	0.03%
2024/03/06	11	615.45	11.2	603.25	630.00	-0.2	12,946	0.00%
2024/03/05	4	575.64	4	574.50	585.00	0	12,713	0.00%
2024/03/04	4.1	555.30	6	559.33	554.00	-2	12,560	-0.02%
2024/03/01	5.1	542.51	4	539.25	539.00	1.1	12,472	0.01%
2024/02/29	2	522.00	4	522.00	532.00	-2	12,399	-0.02%
2024/02/27	4	509.95	10	513.10	508.00	-6	12,167	-0.05%
2024/02/26	7	495.07	1	500.00	500.00	6	12,143	0.05%
2024/02/23	2	507.00	2	505.01	498.50	0	12,107	0.00%
2024/02/22	5.1	519.64	3	524.67	520.00	2.1	12,045	0.02%
2024/02/21	2	488.25	1	491.50	495.00	1	12,019	0.01%
2024/02/20	2	482.75	1	483.00	483.00	1	11,975	0.01%
2024/02/16	1	536.00	1	510.17	510.00	0	12,023	0.00%
2024/02/15	4	524.56	4	531.25	534.00	0	12,017	0.00%
2024/02/05	3	483.83	6.1	485.77	485.50	-3.1	11,947	-0.03%
2024/02/02	17	478.35	14.1	478.07	478.00	3	11,799	0.03%
2024/02/01	22.1	447.28	21	451.76	457.50	1.1	11,601	0.01%
2024/01/31	2	423.00	3	423.33	425.50	-1	11,272	-0.01%
2024/01/30	3	401.64	17	426.62	429.50	-14	11,110	-0.13%
2024/01/29	8	389.31	8	386.56	390.50	0	10,854	0.00%
2024/01/26	2	382.25	2	382.25	386.00	0	10,868	0.00%
2024/01/25	6	391.00	9	391.72	389.50	-3	10,898	-0.03%
2024/01/24	5	387.10	5	385.80	387.50	0	10,774	0.00%
2024/01/23	10	383.15	11	384.32	386.50	-1	10,805	-0.01%
2024/01/22	4	362.63	12	372.25	380.50	-8	10,603	-0.08%
2024/01/19	10	343.55	9	345.61	346.00	1	10,366	0.01%
2024/01/18	16	339.44	12	344.50	334.50	4	10,347	0.04%
2024/01/17	25	348.58	31	345.97	343.50	-6	10,285	-0.06%
2024/01/16	4	338.00	9	341.56	343.00	-5	10,244	-0.05%
2024/01/15	16	336.16	9	348.50	334.00	7	10,224	0.07%
2024/01/12	11	351.00	13	347.00	350.00	-2	10,164	-0.02%
2024/01/11	16	340.75	16.1	337.00	346.50	0	9,909	0.00%
2024/01/10	3	320.17	5.1	327.23	329.00	-2.1	9,844	-0.02%
2024/01/09	1	313.00	5	314.40	315.00	-4	9,708	-0.04%
2024/01/08	10.1	309.44	3	310.83	301.50	7.1	9,633	0.07%
2024/01/05	0	0.00	1	322.50	323.50	-1	9,475	-0.01%
2024/01/04	4	323.75	3	319.50	319.00	1	9,564	0.01%
2024/01/03	1	328.50	1	328.00	329.00	0	9,628	0.00%
2024/01/02	3	335.33	2	330.50	329.50	1	9,615	0.01%
2023/12/29	6	327.83	21.1	331.87	336.50	-15.1	9,631	-0.16%
2023/12/28	6	321.67	6	322.58	318.00	0	9,477	0.00%
2023/12/27	1	322.00	8.1	322.70	324.50	-7.1	9,478	-0.07%
2023/12/26	1	307.00	1	308.00	311.00	0	9,542	0.00%
2023/12/22	11	308.27	17.1	307.31	307.00	-6.1	9,954	-0.06%
2023/12/21	1	294.50	1	298.50	301.50	0	10,189	0.00%
2023/12/20	4	301.13	3	299.17	299.50	1	10,278	0.01%
2023/12/19	1	298.00	1	300.00	302.50	0	10,483	0.00%
2023/12/18	1	302.00	0	0.00	299.50	1	10,603	0.01%
2023/12/15	2	305.75	0	0.00	298.00	2	10,803	0.02%
2023/12/14	1	311.50	5	308.50	306.00	-4	10,986	-0.04%
2023/12/13	4	302.88	3	301.67	300.50	1	11,067	0.01%
2023/12/12	1	306.50	2	309.75	306.50	-1	11,063	-0.01%
2023/12/11	3	306.17	3	308.33	308.00	0	11,153	0.00%
2023/12/08	2	304.50	1	308.00	304.50	1	11,191	0.01%
2023/12/07	3	299.33	2	300.50	301.50	1	11,204	0.01%
2023/12/06	11	295.14	12	297.17	296.50	-1	11,269	-0.01%
2023/12/05	2	283.50	1	286.00	286.00	1	11,267	0.01%
2023/12/04	3	293.67	0	0.00	290.50	3	11,225	0.03%
2023/12/01	1	302.50	1	304.00	302.50	0	11,216	0.00%
2023/11/30	3	303.83	4	301.63	308.00	-1	11,223	-0.01%
2023/11/29	3	303.00	2	301.25	301.00	1	11,179	0.01%
2023/11/28	0	0.00	5	299.70	300.50	-5	11,199	-0.04%
2023/11/27	10.1	304.01	1	299.00	298.00	9.1	11,295	0.08%
2023/11/24	1	320.00	1	323.50	322.50	0	11,225	0.00%
2023/11/22	1	324.00	1	327.50	327.00	0	11,240	0.00%
2023/11/21	4	334.38	13	332.27	327.00	-9	11,394	-0.08%
2023/11/20	11	321.18	7	325.43	329.50	4	11,601	0.03%
2023/11/17	5	317.60	4	317.13	318.00	1	11,533	0.01%
2023/11/16	5	314.00	2	314.50	316.00	3	11,591	0.03%
2023/11/15	23	329.22	10.1	328.99	313.50	13	11,587	0.11%
2023/11/14	6	326.92	8.1	326.94	325.00	-2.1	11,556	-0.02%
2023/11/13	2	319.25	4	319.88	318.50	-2	11,586	-0.02%
2023/11/10	9	317.11	6	315.75	314.50	3	11,647	0.03%
2023/11/09	7	318.21	8.1	317.50	316.50	-1.1	11,745	-0.01%
2023/11/08	8	317.94	14	317.14	313.00	-6	11,836	-0.05%
2023/11/07	4	310.13	1	311.00	311.00	3	11,949	0.03%
2023/11/06	13	307.69	3	309.00	315.00	10	12,182	0.08%
2023/11/03	3	298.33	1	298.00	297.00	2	12,505	0.02%
2023/11/02	8	297.00	9	296.28	299.50	-1	12,747	-0.01%
2023/11/01	1	282.50	1	287.00	285.50	0	13,055	0.00%
2023/10/31	24.1	302.72	27	289.24	283.50	-3	13,293	-0.02%
2023/10/30	25	302.20	25	299.46	298.50	0	13,521	0.00%
2023/10/27	33	300.82	32	299.73	296.50	1	13,680	0.01%
2023/10/26	20	308.40	18	305.89	301.50	2	13,925	0.01%
2023/10/25	33	314.70	31	318.05	313.00	2	14,064	0.01%
2023/10/24	14	311.57	25	313.08	318.00	-11	14,224	-0.08%
2023/10/23	17.1	305.26	16	301.25	297.00	1.1	14,195	0.01%
2023/10/20	20	294.23	12	295.96	308.50	8	14,432	0.06%
2023/10/19	21	293.69	21	296.17	299.00	0	14,621	0.00%
2023/10/18	7.1	304.64	9	307.17	294.00	-1.9	14,918	-0.01%
2023/10/17	27	324.87	22	326.82	319.50	5	15,011	0.03%
2023/10/16	10	327.85	7	333.43	325.50	3	15,049	0.02%
2023/10/13	33	339.18	28	339.30	337.00	5	15,194	0.03%
2023/10/12	9	342.78	10	346.70	342.00	-1	15,286	-0.01%
2023/10/11	22	348.32	22	339.73	336.50	0	15,413	0.00%
2023/10/06	16	346.59	18	348.58	348.50	-2	15,690	-0.01%
2023/10/05	20	346.30	18	347.44	344.00	2	15,923	0.01%
2023/10/04	18	336.19	20	337.58	345.00	-2	15,976	-0.01%
2023/10/03	5	344.80	5	342.00	340.00	0	15,965	0.00%
2023/10/02	40	345.24	34	346.87	342.50	6	16,091	0.04%
2023/09/28	28	329.88	28	332.91	341.00	0	16,017	0.00%
2023/09/27	9	316.94	10	316.90	321.00	-1	15,898	-0.01%
2023/09/26	16	315.03	16	315.94	313.50	0	15,995	0.00%
2023/09/25	8	299.13	7	298.21	297.00	1	16,091	0.01%
2023/09/22	2	295.75	1	296.50	297.50	1	16,369	0.01%
2023/09/21	3	277.50	6	277.17	280.00	-3	16,169	-0.02%
2023/09/20	12	285.83	8	287.63	281.00	4	16,119	0.02%
2023/09/19	1	277.00	1	276.00	278.00	0	16,033	0.00%
2023/09/18	10	296.05	13	297.19	293.50	-3	15,942	-0.02%
2023/09/15	7	316.00	7	319.36	320.00	0	15,953	0.00%
2023/09/14	1	319.50	2	317.50	318.00	-1	16,122	-0.01%
2023/09/13	3	299.83	3	297.83	304.00	0	16,333	0.00%
2023/09/11	5	316.10	3	322.00	311.50	2	16,910	0.01%
2023/09/08	2	343.75	8	343.31	337.00	-6	16,934	-0.04%
2023/09/06	16	342.34	10	343.10	343.50	6	17,207	0.03%
2023/09/05	19	325.82	19	329.45	330.50	0	17,309	0.00%
2023/09/04	14	328.75	14	329.00	328.50	0	17,401	0.00%
2023/09/01	4	335.88	4	327.88	329.00	0	17,523	0.00%
2023/08/31	3	331.33	3	329.17	334.50	0	17,651	0.00%
2023/08/30	13	341.62	13	337.62	335.50	0	17,734	0.00%
2023/08/29	1	346.00	1	333.50	335.00	0	17,933	0.00%
2023/08/28	2	343.25	1	339.50	338.50	1	18,015	0.01%
2023/08/25	2.1	354.88	0	0.00	354.00	2.1	18,063	0.01%
2023/08/24	2.1	382.24	3	384.17	387.00	-1	17,950	-0.01%
2023/08/23	3	360.17	2	361.25	356.00	1	17,909	0.01%
2023/08/22	16	360.00	16	353.88	350.50	0	18,218	0.00%
2023/08/21	1	353.50	1	351.01	353.50	0	18,518	0.00%
2023/08/18	2	367.20	2	345.18	352.00	0	18,472	0.00%
2023/08/17	2	353.48	2	361.50	363.00	0	18,342	0.00%
2023/08/16	1	344.50	1	341.00	350.00	0	18,270	0.00%
2023/08/15	2	340.50	3	343.17	343.50	-1	18,323	-0.01%
2023/08/11	0	0.00	3	319.50	321.00	-3	18,409	-0.02%
2023/08/10	3	314.50	0	0.00	314.50	3	18,368	0.02%
2023/08/09	27	364.31	27	360.07	349.00	0	18,241	0.00%
2023/08/08	25	351.40	25	354.54	358.00	0	17,976	0.00%
2023/08/07	5	349.20	5	349.70	349.50	0	17,883	0.00%
2023/08/04	19	317.07	19	325.76	338.00	0	17,657	0.00%
2023/08/02	28	329.14	28	326.21	315.50	0	17,537	0.00%
2023/08/01	7	326.14	7	329.86	328.00	0	17,424	0.00%
2023/07/31	17	355.91	14	347.50	322.00	3	17,773	0.02%
2023/07/27	22	353.36	22	351.43	340.00	0	17,903	0.00%
2023/07/26	4	346.00	4	346.75	343.50	0	17,910	0.00%
2023/07/25	17	352.03	21	346.86	340.50	-4	17,963	-0.02%
2023/07/24	15	347.00	15	347.93	344.00	0	17,926	0.00%
2023/07/21	40	316.34	42	319.50	339.00	-2	17,679	-0.01%
2023/07/20	4	303.63	5	305.60	308.50	-1	17,321	-0.01%
2023/07/19	19	289.58	18	293.72	291.50	1	17,096	0.01%
2023/07/18	23.9	290.17	20	292.85	293.00	3.9	17,121	0.02%
2023/07/17	15	286.10	15	282.97	285.00	0	17,009	0.00%
2023/07/14	18	295.81	16	292.90	293.50	2	16,859	0.01%
2023/07/13	19	298.13	21	298.60	288.00	-2	16,774	-0.01%
2023/07/12	14	290.50	28.3	290.52	287.50	-14.3	16,420	-0.09%
2023/07/11	8	280.88	8	283.06	283.50	0	16,252	0.00%
2023/07/10	19	273.84	21	274.79	273.00	-2	16,127	-0.01%
2023/07/07	28	273.17	24	273.17	270.00	4	16,187	0.02%
2023/07/06	9	275.28	6	277.67	273.50	3	16,032	0.02%
2023/07/05	11	283.09	7	281.99	280.50	4	15,958	0.02%
2023/07/04	18	293.44	11	292.64	292.00	7	15,805	0.04%
2023/07/03	7	287.93	6	289.83	293.00	1	15,627	0.01%
2023/06/30	6	257.17	8	259.94	271.00	-2	15,257	-0.01%
2023/06/29	20	245.90	19	245.03	246.50	1	14,969	0.01%
2023/06/28	3	242.00	4	242.38	241.50	-1	15,263	-0.01%
2023/06/27	3	244.50	4	237.38	235.00	-1	15,506	-0.01%
2023/06/26	6	246.67	5	248.70	250.00	1	15,806	0.01%
2023/06/21	31	250.02	26	251.60	249.50	5	15,760	0.03%
2023/06/20	6	254.25	1	253.50	252.00	5	16,021	0.03%
2023/06/19	11	248.86	11	255.68	254.50	0	16,419	0.00%
2023/06/16	12	241.00	13	244.22	247.00	-1	16,302	-0.01%
2023/06/15	38	234.17	11	234.05	237.00	27	16,089	0.17%
2023/06/14	9	221.00	10	222.50	224.00	-1	15,750	-0.01%
2023/06/13	11	217.00	13	217.62	219.50	-2	15,654	-0.01%
2023/06/12	5	206.40	4	207.38	205.50	1	15,370	0.01%
2023/06/09	5	206.80	10.1	208.03	209.50	-5.1	15,293	-0.03%
2023/06/08	12	202.25	9	201.72	200.50	3	15,073	0.02%
2023/06/07	11	205.91	13	207.04	208.00	-2	14,973	-0.01%
2023/06/06	14	203.89	12.2	202.57	203.50	1.8	14,812	0.01%
2023/06/05	7	198.00	7	199.14	200.00	0	14,614	0.00%
2023/06/02	9.1	205.66	12	203.79	202.00	-2.9	14,364	-0.02%
2023/06/01	3	201.83	3	204.33	207.00	0	14,049	0.00%
2023/05/31	21	200.55	19	197.00	197.50	2	13,851	0.01%
2023/05/30	7	201.00	7	202.21	201.50	0	13,707	0.00%
2023/05/29	29	208.29	25	207.56	206.00	4	13,717	0.03%
2023/05/26	22	202.43	23	205.00	208.00	-1	13,795	-0.01%
2023/05/25	12	198.29	16	197.34	197.50	-4	13,401	-0.03%
2023/05/24	1	183.00	9.1	184.01	187.00	-8.1	12,993	-0.06%
2023/05/23	7	183.36	9	182.56	182.50	-2	12,930	-0.02%
2023/05/22	59	182.73	53	182.92	182.50	6	12,861	0.05%
2023/05/19	38	183.46	37	185.19	184.00	1	12,758	0.01%
2023/05/18	45	181.48	46	183.40	186.00	-1	12,576	-0.01%
2023/05/17	39	178.33	38	178.46	178.00	1	12,319	0.01%
2023/05/16	44	173.86	71	175.44	175.50	-27	12,170	-0.22%
2023/05/15	33	171.18	41	170.99	171.00	-8	11,977	-0.07%
2023/05/12	26	173.46	25	176.30	177.50	1	11,896	0.01%
2023/05/11	38	178.33	38	175.51	174.50	0	11,760	0.00%
2023/05/10	25	179.34	34	179.29	178.50	-9	11,609	-0.08%
2023/05/09	17	183.71	3	182.00	183.00	14	11,432	0.12%
2023/05/08	19	182.34	22	182.18	181.50	-3	11,312	-0.03%
2023/05/05	50	178.85	42	178.68	181.00	8	11,073	0.07%
2023/05/04	16	173.22	20.2	175.04	175.50	-4.2	10,617	-0.04%
2023/05/03	1	166.00	2	164.75	163.00	-1	10,134	-0.01%
2023/05/02	33	159.61	35	162.66	166.00	-2	10,026	-0.02%
2023/04/28	19	154.66	17	155.50	157.50	2	9,717	0.02%
2023/04/27	13	150.70	15	151.10	153.50	-2	9,459	-0.02%
2023/04/26	48	141.67	48	142.99	146.00	0	9,136	0.00%
2023/04/25	12	140.96	12	140.88	141.50	0	9,007	0.00%
2023/04/24	36	145.13	34	143.88	144.00	2	8,916	0.02%
2023/04/20	11	146.64	18.1	147.04	147.50	-7.1	8,651	-0.08%
2023/04/19	2	150.50	2	153.00	151.00	0	8,530	0.00%
2023/04/18	11	157.50	10	151.50	152.50	1	8,516	0.01%
2023/04/17	17	154.38	19	156.79	156.00	-2	8,347	-0.02%
2023/04/14	11	150.41	11	153.18	153.00	0	8,208	0.00%
2023/04/13	1	149.50	0	0.00	149.50	1	8,043	0.01%
2023/04/12	14	154.46	14	154.11	154.50	0	7,957	0.00%
2023/04/11	21	149.79	21	149.50	149.50	0	7,732	0.00%
2023/04/10	1	150.00	2	147.75	148.50	-1	7,604	-0.01%
2023/04/07	3	144.17	3	144.50	144.50	0	7,470	0.00%
2023/04/06	0.1	142.00	0	0.00	142.00	0.1	7,388	0.00%
2023/03/31	0	0.00	1	142.00	141.00	-1	7,282	-0.01%
2023/03/30	14	143.61	14	142.36	142.00	0	7,269	0.00%
2023/03/29	14	144.11	11	143.14	142.50	3	7,205	0.04%
2023/03/28	1	142.00	1	141.00	142.00	0	6,912	0.00%
2023/03/27	11	146.32	10	147.60	148.50	1	6,662	0.02%
2023/03/24	3	137.67	6.9	139.75	142.50	-3.9	6,298	-0.06%
2023/03/23	7	139.64	5.1	140.27	138.50	2	6,175	0.03%
2023/03/22	12	131.46	13.2	133.14	136.50	-1.2	5,757	-0.02%
2023/03/21	1	123.50	25	125.68	126.50	-24	5,149	-0.47%
2023/03/20	0	0.00	143.1	121.85	119.00	-143.1	4,971	-2.88%	大賣/鉅額交易
2023/03/17	0.1	116.00	0	0.00	115.50	0.1	4,812	0.00%
2023/03/15	3	114.33	4	115.38	114.50	-1	5,047	-0.02%
2023/03/14	113	111.89	0	0.00	109.50	113	5,272	2.14%	大買/鉅額交易
2023/03/13	6	112.00	0	0.00	112.50	6	5,747	0.10%
2023/03/10	1	113.50	125	114.50	113.50	-124	5,772	-2.15%	大賣/鉅額交易
2023/03/09	0	0.00	3	118.00	117.50	-3	5,772	-0.05%
2023/03/08	1	118.00	0	0.00	119.00	1	5,795	0.02%
2023/03/07	8	119.13	1	118.50	118.00	7	5,778	0.12%
2023/03/06	0.9	119.50	0	0.00	119.50	0.9	5,804	0.02%
2023/03/03	3	119.50	1	119.00	118.50	2	5,809	0.03%
2023/03/02	2	118.25	1	119.00	119.00	1	5,902	0.02%
2023/03/01	12	115.88	1	116.50	119.00	11	6,022	0.18%
2023/02/24	10	121.25	31	120.19	120.50	-21	6,042	-0.35%
2023/02/22	0	0.00	0.2	112.50	115.00	-0.2	5,678	0.00%
2023/02/21	0.2	115.50	0	0.00	115.00	0.2	5,652	0.00%
2023/02/20	0	0.00	2	113.50	114.50	-2	5,686	-0.04%
2023/02/17	1	115.00	1	115.50	114.50	0	5,774	0.00%
2023/02/16	1	116.50	1	115.50	117.50	0	5,924	0.00%
2023/02/14	39	116.08	3	115.50	115.50	36	5,955	0.60%
2023/02/13	0	0.00	0.2	116.50	117.50	-0.2	5,961	0.00%
2023/02/10	1	115.00	4	116.00	115.50	-3	5,934	-0.05%
2023/02/08	3	114.17	9	115.33	115.00	-6	5,839	-0.10%
2023/02/07	0	0.00	2	109.25	110.50	-2	5,763	-0.03%
2023/02/06	12.1	110.24	8	108.81	111.50	4.1	5,778	0.07%
2023/02/03	24	111.92	0	0.00	112.00	24	5,698	0.42%
2023/02/02	1.2	110.75	8	108.88	112.00	-6.8	5,683	-0.12%
2023/02/01	14	105.86	11	104.95	107.50	3	5,661	0.05%
2023/01/31	18	106.44	5	107.50	106.00	13	5,633	0.23%
2023/01/30	0	0.00	1	110.00	109.50	-1	5,610	-0.02%
2023/01/17	0	0.00	1	108.00	108.50	-1	5,685	-0.02%
2023/01/16	1	106.50	0	0.00	107.50	1	5,740	0.02%
2023/01/13	1	107.50	0	0.00	107.00	1	5,815	0.02%
2023/01/11	1	110.00	1	110.50	110.50	0	5,982	0.00%
2023/01/09	0	0.00	5	110.00	110.50	-5	6,199	-0.08%
2023/01/06	3	106.33	2	106.75	107.50	1	6,241	0.02%
2023/01/05	1	111.50	0	0.00	108.50	1	6,307	0.02%
2023/01/04	10	112.50	10	111.50	112.00	0	6,428	0.00%
2022/12/30	1	111.50	0	0.00	112.00	1	6,705	0.01%
2022/12/29	0	0.00	1	107.50	110.00	-1	6,950	-0.01%
2022/12/26	3	110.00	3	110.33	111.50	0	7,356	0.00%
2022/12/23	2	110.75	1	111.50	111.00	1	7,421	0.01%
2022/12/22	1	111.00	2	111.25	113.00	-1	7,479	-0.01%
2022/12/21	5	110.30	4	110.50	109.00	1	7,492	0.01%
2022/12/19	3	111.33	3	111.83	112.00	0	7,423	0.00%
2022/12/15	6	116.67	2	116.50	116.50	4	7,274	0.05%
2022/12/14	1	115.50	1	116.00	116.00	0	7,307	0.00%
2022/12/09	1	113.00	3	114.33	115.50	-2	7,331	-0.03%
2022/12/08	2	112.25	2	112.25	113.50	0	7,301	0.00%
2022/12/07	12	116.25	8	114.31	112.50	4	7,291	0.05%
2022/12/06	3	125.83	3	124.83	124.00	0	7,067	0.00%
2022/12/05	5	124.90	10	124.50	127.00	-5	6,830	-0.07%
2022/12/02	33	115.08	3	116.17	115.50	30	6,412	0.47%
2022/12/01	3	115.00	2	114.50	114.50	1	6,418	0.02%
2022/11/30	23	112.52	1	113.50	113.00	22	6,380	0.34%
2022/11/29	40	111.50	0	0.00	112.00	40	6,350	0.63%
2022/11/28	1	112.00	3	111.17	111.50	-2	6,341	-0.03%
2022/11/24	2	111.25	2	109.50	111.00	0	6,331	0.00%
2022/11/23	7	109.14	10.1	109.85	110.00	-3.1	6,288	-0.05%
2022/11/22	2	107.00	3	107.33	106.00	-1	6,203	-0.02%
2022/11/21	1	102.50	2	103.75	104.00	-1	6,102	-0.02%
2022/11/18	1	103.50	1	102.00	102.00	0	6,164	0.00%
2022/11/17	21	102.98	1	103.00	103.00	20	6,154	0.32%
2022/11/16	2	102.25	2	103.00	102.00	0	6,146	0.00%
2022/11/15	7	102.00	5	101.60	102.00	2	6,109	0.03%
2022/11/14	6	105.17	1	104.50	104.50	5	6,180	0.08%
2022/11/11	0	0.00	4	110.00	110.00	-4	6,032	-0.07%
2022/11/09	2	108.75	0.1	109.50	108.00	1.9	6,009	0.03%
2022/11/08	1	109.00	1	109.50	106.00	0	6,054	0.00%
2022/11/07	0	0.00	1	108.00	107.50	-1	6,090	-0.02%
2022/11/03	1	104.00	1	105.50	106.50	0	6,505	0.00%
2022/11/02	1	102.00	1	102.50	104.00	0	6,677	0.00%
2022/11/01	0	0.00	1	102.50	102.50	-1	6,835	-0.01%
2022/10/31	0	0.00	1	103.00	102.00	-1	7,005	-0.01%
2022/10/28	2	101.25	7	99.43	101.00	-5	7,098	-0.07%
2022/10/27	6	99.78	2	98.75	99.90	4	7,025	0.06%
2022/10/26	4	93.68	4	93.88	93.60	0	6,961	0.00%
2022/10/25	4	94.48	2	94.50	94.50	2	7,021	0.03%
2022/10/24	7	97.76	6	97.62	96.30	1	7,034	0.01%
2022/10/21	10	96.53	10	96.31	95.40	0	7,232	0.00%
2022/10/20	12.1	98.95	7	98.21	98.80	5.1	7,298	0.07%
2022/10/19	3	102.17	3	101.83	100.50	0	7,443	0.00%
2022/10/18	6	101.30	7	100.60	101.50	-1	7,728	-0.01%
2022/10/17	1	101.50	1	101.00	101.50	0	7,676	0.00%
2022/10/13	0	0.00	10	105.00	103.50	-10	7,679	-0.13%
2022/10/12	12	106.75	2	105.50	107.00	10	7,677	0.13%
2022/10/11	1.1	104.05	0	0.00	104.00	1.1	7,667	0.01%
2022/10/07	5	112.90	6	112.83	110.50	-1	7,651	-0.01%
2022/10/06	3	116.17	1	118.50	116.00	2	7,630	0.03%
2022/10/05	7	119.86	11.1	120.50	119.50	-4.1	7,570	-0.05%
2022/10/04	3	112.33	3	113.33	114.00	0	7,428	0.00%
2022/09/30	2	111.00	2	106.00	111.50	0	7,715	0.00%
2022/09/29	1	109.50	0	0.00	108.00	1	7,874	0.01%
2022/09/28	1	109.50	1	111.50	109.00	0	7,978	0.00%
2022/09/27	3	113.67	6	114.67	116.00	-3	7,948	-0.04%
2022/09/26	0	0.00	1	114.00	111.00	-1	8,022	-0.01%
2022/09/23	0	0.00	2	117.00	115.50	-2	8,156	-0.02%
2022/09/21	2	117.00	4	116.75	116.00	-2	8,174	-0.02%
2022/09/20	3	116.67	6.1	116.75	117.00	-3.1	8,159	-0.04%
2022/09/16	0	0.00	1	114.00	113.50	-1	8,157	-0.01%
2022/09/15	1	113.50	1	114.00	113.50	0	8,205	0.00%
2022/09/13	4	113.88	3	114.00	113.00	1	8,435	0.01%
2022/09/12	1	112.50	3	110.50	112.00	-2	8,485	-0.02%
2022/09/08	2	108.00	3	107.67	107.50	-1	8,486	-0.01%
2022/09/07	0	0.00	1	106.00	105.50	-1	8,494	-0.01%
2022/09/02	1	106.00	1	105.50	105.50	0	8,634	0.00%
2022/09/01	3	106.67	2.6	105.41	105.50	0.4	8,692	0.00%
2022/08/31	1	108.00	0	0.00	108.50	1	8,743	0.01%
2022/08/30	6	107.67	3.2	107.55	107.50	2.9	8,780	0.03%
2022/08/29	4.3	108.14	2	108.25	108.00	2.3	8,954	0.03%
2022/08/26	1.2	112.85	1	111.00	113.00	0.2	8,986	0.00%
2022/08/25	3	113.83	1	112.50	112.00	2	8,989	0.02%
2022/08/24	3	117.00	0	0.00	117.00	3	8,989	0.03%
2022/08/23	2.1	117.26	1	117.50	117.50	1.1	9,067	0.01%
2022/08/22	2	116.50	2	118.00	117.00	0	9,174	0.00%
2022/08/19	3	117.50	1	116.00	117.00	2	9,415	0.02%
2022/08/18	0	0.00	0.1	118.50	119.50	-0.1	9,735	0.00%
2022/08/16	2.1	119.54	5	120.70	119.00	-3	10,639	-0.03%
2022/08/15	3	119.33	12	119.58	119.50	-9	10,651	-0.08%
2022/08/12	8	116.19	11	116.50	117.50	-3	10,695	-0.03%
2022/08/11	7.1	113.50	3.3	113.04	114.50	3.8	10,707	0.04%
2022/08/10	7.1	114.21	3	113.67	112.50	4.1	10,693	0.04%
2022/08/09	5.6	119.06	10.1	119.20	119.00	-4.5	10,339	-0.04%
2022/08/08	5	113.00	6	117.33	118.00	-1	10,169	-0.01%
2022/08/05	5	112.70	5	112.00	112.50	0	10,008	0.00%
2022/08/04	1	113.50	1	113.00	113.00	0	9,857	0.00%
2022/08/03	2	113.75	3	115.17	115.00	-1	9,804	-0.01%
2022/08/02	1	114.00	1	114.50	115.00	0	9,884	0.00%
2022/08/01	2	117.50	1	118.50	115.50	1	9,904	0.01%
2022/07/29	0	0.00	1	118.00	118.00	-1	9,828	-0.01%
2022/07/28	15	116.90	26	115.88	117.00	-11	9,825	-0.11%
2022/07/27	24	115.38	25.1	114.88	116.00	-1.1	9,627	-0.01%
2022/07/26	23	113.80	20.1	113.77	114.00	2.9	9,545	0.03%
2022/07/25	11	107.18	13	109.85	112.50	-2	9,366	-0.02%
2022/07/22	1	104.50	2	105.25	104.50	-1	9,081	-0.01%
2022/07/21	4	103.75	2	103.50	105.50	2	9,142	0.02%
2022/07/20	2	105.00	12	107.08	105.00	-10	9,118	-0.11%
2022/07/18	4	103.00	3.1	103.84	104.00	0.9	9,222	0.01%
2022/07/15	1	101.00	3	101.50	101.00	-2	9,329	-0.02%
2022/07/14	3	99.97	1	100.50	101.00	2	9,371	0.02%
2022/07/13	3	99.43	3	97.77	96.80	0	9,530	0.00%
2022/07/12	1	95.40	2	95.80	96.00	-1	9,385	-0.01%
2022/07/11	2	99.15	1	98.40	98.40	1	9,361	0.01%
2022/07/08	0	0.00	2	94.40	96.10	-2	9,174	-0.02%
2022/07/07	0	0.00	1	80.20	87.40	-1	9,072	-0.01%
2022/07/06	0	0.00	4	83.45	82.60	-4	8,964	-0.04%
2022/07/05	7	87.11	0	0.00	87.20	7	9,052	0.08%
2022/07/04	0	0.00	1	87.30	85.30	-1	9,143	-0.01%
2022/07/01	1	92.70	1	89.90	86.90	0	9,169	0.00%
2022/06/30	0	0.00	1	93.80	93.10	-1	9,079	-0.01%
2022/06/29	1	96.80	1	97.10	97.10	0	9,182	0.00%
2022/06/28	7	98.83	1	100.50	98.60	6	9,461	0.06%
2022/06/27	11	97.92	1	101.00	99.90	10	10,427	0.10%
2022/06/24	1	94.40	1	95.00	95.40	0	10,640	0.00%
2022/06/23	3	94.70	4	93.90	93.90	-1	10,989	-0.01%
2022/06/22	1	97.30	3	95.17	92.60	-2	11,371	-0.02%
2022/06/21	2	98.25	1	98.10	98.10	1	11,436	0.01%
2022/06/20	6	100.50	7	100.27	98.00	-1	11,817	-0.01%
2022/06/16	0	0.00	1	109.00	103.50	-1	12,956	-0.01%
2022/06/15	6	108.33	5.1	107.50	106.00	1	13,337	0.01%
2022/06/14	6.1	104.95	5	105.50	108.00	1.1	13,563	0.01%
2022/06/13	6	102.50	7	103.43	106.00	-1	13,810	-0.01%
2022/06/10	3	104.33	3	104.83	105.00	0	14,157	0.00%
2022/06/09	0.1	105.00	3	105.50	105.00	-2.9	14,408	-0.02%
2022/06/08	9.1	107.49	9	108.50	107.50	0.1	14,810	0.00%
2022/06/07	6.4	106.98	6.1	106.35	108.00	0.3	15,523	0.00%
2022/06/06	0	0.00	3	111.00	111.00	-3	15,767	-0.02%
2022/06/01	2	113.75	4	113.38	112.50	-2	16,225	-0.01%
2022/05/31	1	113.00	0	0.00	113.00	1	16,439	0.01%
2022/05/30	9	114.61	2	114.75	114.50	7	16,554	0.04%
2022/05/27	13	115.73	6.2	116.13	113.50	6.8	16,680	0.04%
2022/05/26	17.2	117.91	12	118.50	117.00	5.2	16,551	0.03%
2022/05/25	2.1	114.74	21.1	117.00	118.00	-19	16,330	-0.12%
2022/05/24	45.1	114.34	43	114.52	109.00	2.1	16,110	0.01%
2022/05/23	1	112.00	4	112.38	112.00	-3	16,307	-0.02%
2022/05/20	32	110.81	32	109.63	109.50	0	16,605	0.00%
2022/05/19	4	108.00	2	108.75	111.00	2	16,725	0.01%
2022/05/18	3	109.17	9	108.00	109.00	-6	17,036	-0.04%
2022/05/17	0	0.00	3	105.33	105.00	-3	17,376	-0.02%
2022/05/16	12	106.75	10	105.00	104.50	2	17,465	0.01%
2022/05/13	0	0.00	1	104.50	105.00	-1	17,601	-0.01%
2022/05/12	1	102.00	0	0.00	102.00	1	17,747	0.01%
2022/05/11	11	104.68	10	106.15	103.50	1	18,072	0.01%
2022/05/10	1	102.00	4	102.50	105.50	-3	18,149	-0.02%
2022/05/09	4	101.50	1	102.00	101.00	3	18,376	0.02%
2022/05/05	5	109.00	11	109.23	108.00	-6	18,938	-0.03%
2022/05/04	13	105.81	13	105.69	105.00	0	19,012	0.00%
2022/05/03	3	106.50	2	107.50	106.00	1	19,277	0.01%
2022/04/29	1	106.50	1	105.00	104.50	0	19,729	0.00%
2022/04/28	1	103.00	1	102.00	103.50	0	20,507	0.00%
2022/04/26	3	108.00	4	103.75	103.00	-1	21,428	0.00%
2022/04/25	2	104.50	2	103.75	105.00	0	21,669	0.00%
2022/04/22	8	110.38	6	108.92	107.00	2	21,647	0.01%
2022/04/21	18	111.33	10	112.90	113.50	8	21,616	0.04%
2022/04/20	11	108.18	12	107.92	107.50	-1	21,379	0.00%
2022/04/19	5	108.50	5	108.50	106.00	0	21,257	0.00%
2022/04/18	3	106.50	0	0.00	103.50	3	20,999	0.01%
2022/04/15	8	108.50	0	0.00	104.50	8	20,972	0.04%
2022/04/14	2	108.50	1	108.00	108.00	1	20,931	0.00%
2022/04/13	1	105.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	2	108.75	1	106.00	105.50	1	20,977	0.00%
2022/04/11	3	106.50	1	108.00	106.50	2	20,947	0.01%
2022/04/08	4	112.13	2	112.50	112.00	2	20,789	0.01%
2022/04/07	4	114.25	3	112.33	111.00	1	20,651	0.00%
2022/04/06	6	112.83	5	112.00	113.00	1	20,526	0.00%
2022/04/01	15	114.50	13	114.42	114.50	2	20,440	0.01%
2022/03/31	10	117.95	8	119.63	116.50	2	20,269	0.01%
2022/03/30	18	121.28	28	122.88	117.00	-10	19,995	-0.05%
2022/03/29	20	119.20	18	118.50	116.50	2	19,004	0.01%
2022/03/28	28	116.79	58	117.76	119.00	-30	18,706	-0.16%
2022/03/25	17	114.94	23	113.98	117.00	-6	18,350	-0.03%
2022/03/24	6.1	112.58	2	112.75	111.50	4.1	17,934	0.02%
2022/03/23	48	117.16	12	115.92	115.00	36	17,788	0.20%
2022/03/22	38	116.09	40	116.76	118.00	-2	17,269	-0.01%
2022/03/21	28	110.91	31	110.66	112.50	-3	16,587	-0.02%
2022/03/18	10	110.20	12	108.33	110.00	-2	15,987	-0.01%
2022/03/17	25	106.84	23	106.09	106.50	2	15,551	0.01%
2022/03/16	5	106.90	1	107.50	106.00	4	15,400	0.03%
2022/03/15	24	112.92	30	114.13	106.00	-6	15,788	-0.04%
2022/03/14	23	121.93	21	122.60	117.00	2	15,461	0.01%
2022/03/11	70	121.10	77	121.77	122.50	-7	15,218	-0.05%
2022/03/10	55	119.62	57	119.64	119.50	-2	14,819	-0.01%
2022/03/09	24	110.71	32	112.44	116.00	-8	14,134	-0.06%
2022/03/08	12	107.79	5	107.00	105.50	7	13,742	0.05%
2022/03/07	3	106.83	4	108.13	105.50	-1	13,508	-0.01%
2022/03/04	8	114.06	8	114.06	113.00	0	13,440	0.00%
2022/03/03	11	109.77	9	109.78	112.00	2	13,288	0.02%
2022/03/02	2	111.25	2	111.25	108.50	0	13,178	0.00%
2022/02/25	12	114.00	7	112.14	110.00	5	13,177	0.04%
2022/02/24	10	112.30	9	112.83	113.00	1	13,279	0.01%
2022/02/23	63	115.10	38	114.24	114.50	25	13,465	0.19%
2022/02/22	5	111.10	8	109.13	110.00	-3	13,330	-0.02%
2022/02/21	3	110.83	3	111.00	110.00	0	13,121	0.00%
2022/02/18	22	110.80	20	111.18	114.00	2	12,934	0.02%
2022/02/17	11	110.05	10	110.70	112.50	1	12,625	0.01%
2022/02/15	2	106.50	3	103.67	103.00	-1	12,811	-0.01%
2022/02/14	6	104.92	8	104.88	105.50	-2	13,044	-0.02%
2022/02/11	8	106.75	8	107.13	106.00	0	13,289	0.00%
2022/02/10	9	104.11	9	104.56	104.00	0	13,683	0.00%
2022/02/09	7	103.93	6	104.42	106.00	1	13,551	0.01%
2022/02/08	5	98.38	13	99.68	101.50	-8	13,291	-0.06%
2022/02/07	12	93.83	7	94.21	95.40	5	12,990	0.04%
2022/01/26	5	92.42	3	91.77	92.80	2	12,748	0.02%
2022/01/25	25	94.34	28	94.16	92.30	-3	12,853	-0.02%
2022/01/24	22	97.73	17	96.54	95.00	5	12,721	0.04%
2022/01/21	32	98.99	39	99.27	99.20	-7	12,384	-0.06%
2022/01/20	27	96.01	27	96.74	98.00	0	11,863	0.00%
2022/01/19	10	95.13	17	94.88	95.70	-7	11,540	-0.06%
2022/01/18	5	90.54	3	89.83	91.20	2	11,474	0.02%
2022/01/17	2	89.05	1.1	88.97	89.20	0.9	11,991	0.01%
2022/01/14	0	0.00	4	83.30	83.90	-4	13,041	-0.03%
2022/01/13	1	85.80	0	0.00	86.10	1	13,178	0.01%
2022/01/12	1	86.00	0	0.00	87.00	1	13,220	0.01%
2022/01/11	2	88.20	2	87.40	86.90	0	13,280	0.00%
2022/01/10	0	0.00	0.2	87.30	87.40	-0.2	13,273	0.00%
2022/01/07	6.3	87.40	2	88.10	86.30	4.3	13,285	0.03%
2022/01/06	2	87.70	1	87.60	89.50	1	13,263	0.01%
2022/01/05	0	0.00	1	89.90	90.20	-1	13,306	-0.01%
2022/01/04	1	89.30	1	89.70	88.80	0	13,290	0.00%
2022/01/03	1	89.40	2	89.85	89.00	-1	13,260	-0.01%
2021/12/30	0	0.00	1	88.40	88.20	-1	13,268	-0.01%
2021/12/29	0	0.00	20	88.77	88.70	-20	13,371	-0.15%
2021/12/28	1	88.10	0	0.00	87.70	1	13,504	0.01%
2021/12/27	1	87.60	1	88.00	87.50	0	13,660	0.00%
2021/12/24	0	0.00	2	88.15	87.70	-2	13,957	-0.01%
2021/12/23	1	87.20	0	0.00	87.00	1	14,098	0.01%
2021/12/22	0	0.00	8	86.70	87.10	-8	14,289	-0.06%
2021/12/21	2	85.90	1.1	86.38	86.00	1	14,801	0.01%
2021/12/20	3	85.23	0	0.00	85.10	3	15,089	0.02%
2021/12/17	1	87.10	1	87.60	86.90	0	15,701	0.00%
2021/12/16	3	87.80	3	89.20	89.20	0	16,278	0.00%
2021/12/15	1	87.00	0	0.00	86.70	1	16,645	0.01%
2021/12/14	3	88.20	0	0.00	87.00	3	16,959	0.02%
2021/12/10	3	87.83	0	0.00	87.80	3	16,987	0.02%
2021/12/09	8	91.33	30	94.03	88.70	-22	16,870	-0.13%
2021/12/08	0	0.00	1	89.30	89.30	-1	16,151	-0.01%
2021/12/06	3.1	87.62	3	88.40	89.20	0.1	16,177	0.00%
2021/12/02	2	86.45	1	86.00	86.00	1	16,447	0.01%
2021/12/01	2	88.75	16	88.08	88.50	-14	16,551	-0.08%
2021/11/30	1	88.00	1	88.00	88.40	0	16,673	0.00%
2021/11/26	3	84.30	0	0.00	85.40	3	16,819	0.02%
2021/11/25	6	86.15	3	85.90	85.80	3	16,717	0.02%
2021/11/24	5	88.48	3	88.13	87.30	2	16,584	0.01%
2021/11/23	4	89.35	11	90.16	89.50	-7	16,358	-0.04%
2021/11/22	59	88.35	33	88.32	88.40	26	15,994	0.16%
2021/11/19	7	87.86	15	86.41	87.60	-8	15,509	-0.05%
2021/11/18	6	84.18	8	84.44	83.50	-2	15,085	-0.01%
2021/11/17	7	81.97	1	82.10	82.50	6	14,939	0.04%
2021/11/16	0	0.00	6	81.90	82.00	-6	14,907	-0.04%
2021/11/15	9	81.53	5	81.60	81.20	4	14,880	0.03%
2021/11/12	48	85.26	8	82.30	81.50	40	14,743	0.27%
2021/11/11	7	88.66	9	89.01	89.40	-2	14,245	-0.01%
2021/11/10	6	86.90	6	88.12	88.40	0	14,017	0.00%
2021/11/09	4	85.23	29.2	85.29	87.50	-25.2	13,647	-0.18%
2021/11/08	0	0.00	2	80.40	80.40	-2	12,955	-0.02%
2021/11/05	0	0.00	7	80.30	80.90	-7	13,030	-0.05%
2021/11/04	8	80.46	0	0.00	80.10	8	13,254	0.06%
2021/11/03	2	81.40	18	81.01	81.30	-16	13,560	-0.12%
2021/11/02	17	81.61	10	81.96	80.20	7	13,624	0.05%
2021/11/01	14	82.53	8	82.93	82.20	6	13,410	0.04%
2021/10/29	6	82.58	13	82.27	82.90	-7	13,341	-0.05%
2021/10/28	26	82.99	20	82.22	81.00	6	13,297	0.05%
2021/10/27	8	81.11	3	81.63	82.10	5	13,022	0.04%
2021/10/26	14	82.42	3	81.20	82.10	11	12,753	0.09%
2021/10/25	28	84.36	13	84.18	84.30	15	12,388	0.12%
2021/10/22	3	80.93	22	81.80	85.00	-19	11,636	-0.16%
2021/10/21	4	77.35	3	77.17	77.30	1	10,514	0.01%
2021/10/20	3	75.40	3	75.60	75.50	0	10,320	0.00%
2021/10/19	0	0.00	4	74.58	75.60	-4	10,344	-0.04%
2021/10/18	1	72.40	2	73.35	73.10	-1	10,344	-0.01%
2021/10/15	1	72.80	5	72.92	72.90	-4	10,439	-0.04%
2021/10/14	6	72.27	1	72.40	71.40	5	10,632	0.05%
2021/10/13	3	72.63	1	74.80	71.80	2	10,700	0.02%
2021/10/12	4	73.65	5	73.10	73.00	-1	10,765	-0.01%
2021/10/08	1	75.80	0	0.00	75.90	1	10,816	0.01%
2021/10/07	0	0.00	3	76.27	76.50	-3	10,886	-0.03%
2021/10/06	3	73.80	3	76.00	73.80	0	11,078	0.00%
2021/10/05	3	74.00	0	0.00	75.60	3	11,232	0.03%
2021/10/04	4	74.68	9	74.41	73.60	-5	11,267	-0.04%
2021/10/01	8	76.08	9	74.28	73.60	-1	11,609	-0.01%
2021/09/30	6	78.45	5	78.96	79.20	1	11,868	0.01%
2021/09/29	2	79.00	12	79.86	79.00	-10	11,895	-0.08%
2021/09/28	17	82.01	9	82.63	79.80	8	11,976	0.07%
2021/09/27	0	0.00	5	84.16	84.30	-5	11,730	-0.04%
2021/09/24	28	83.85	21	83.91	83.70	7	11,591	0.06%
2021/09/23	13	81.36	43	80.86	83.30	-30	11,156	-0.27%
2021/09/22	23	79.14	13	79.28	79.80	10	10,860	0.09%
2021/09/17	6	78.25	10	77.43	78.80	-4	10,794	-0.04%
2021/09/16	10	75.00	1	75.90	76.30	9	10,785	0.08%
2021/09/15	1	73.60	0	0.00	73.90	1	11,133	0.01%
2021/09/13	0	0.00	3	75.67	74.30	-3	12,616	-0.02%
2021/09/10	2	75.60	3	76.03	75.30	-1	13,771	-0.01%
2021/09/09	3	75.07	5	74.66	75.10	-2	14,436	-0.01%
2021/09/08	15	74.47	14.5	74.96	73.50	0.5	14,454	0.00%
2021/09/07	12	76.44	10	76.97	76.60	2	14,388	0.01%
2021/09/06	1	76.60	12	76.53	76.40	-11	14,153	-0.08%
2021/09/03	28	76.18	17	75.86	75.30	11	14,045	0.08%
2021/09/02	4	74.33	10	74.59	74.90	-6	14,085	-0.04%
2021/09/01	11	72.43	6	72.45	73.10	5	14,587	0.03%
2021/08/30	0	0.00	1	68.80	69.70	-1	15,755	-0.01%
2021/08/27	1	68.70	0	0.00	69.00	1	15,842	0.01%
2021/08/25	0	0.00	1	70.50	70.50	-1	16,004	-0.01%
2021/08/24	0	0.00	1	69.90	69.80	-1	16,100	-0.01%
2021/08/23	0	0.00	1	72.20	72.40	-1	16,291	-0.01%
2021/08/20	1	69.80	0	0.00	70.90	1	16,409	0.01%
2021/08/19	2	70.50	2	71.20	69.80	0	16,604	0.00%
2021/08/18	0	0.00	1	69.90	70.70	-1	16,603	-0.01%
2021/08/17	2	68.55	1	69.10	67.80	1	16,693	0.01%
2021/08/16	3	68.33	2	68.85	69.50	1	16,721	0.01%
2021/08/12	1	72.69	0	0.00	72.50	1	16,647	0.01%
2021/08/11	2	73.10	0	0.00	72.30	2	16,658	0.01%
2021/08/10	4	72.53	5	73.00	73.00	-1	16,637	-0.01%
2021/08/09	11	78.57	7	80.07	76.80	4	16,444	0.02%
2021/08/06	0	0.00	1	79.40	79.40	-1	16,208	-0.01%
2021/08/05	0	0.00	3	76.80	76.80	-3	16,215	-0.02%
2021/08/04	1	78.50	7	78.14	77.80	-6	16,376	-0.04%
2021/08/03	6	77.80	10	75.86	77.70	-4	16,493	-0.02%
2021/07/30	4	73.90	13	75.20	75.20	-9	16,684	-0.05%
2021/07/29	7	74.53	0	0.00	74.90	7	16,839	0.04%
2021/07/27	3	76.00	3	75.43	75.10	0	17,077	0.00%
2021/07/26	1	75.60	0	0.00	75.60	1	17,193	0.01%
2021/07/23	10	74.80	0	0.00	74.80	10	17,292	0.06%
2021/07/21	1	76.00	1	76.10	74.60	0	17,580	0.00%
2021/07/20	5	74.70	2	75.45	75.30	3	17,663	0.02%
2021/07/19	3	77.97	2	77.60	77.70	1	17,492	0.01%
2021/07/16	0	0.00	3	79.40	79.30	-3	17,445	-0.02%
2021/07/15	1	79.10	8	80.00	79.10	-7	17,289	-0.04%
2021/07/14	11	80.02	0	0.00	80.50	11	17,237	0.06%
2021/07/13	1	81.00	2	81.70	79.80	-1	17,153	-0.01%
2021/07/12	5	78.56	14	78.79	79.00	-9	16,887	-0.05%
2021/07/09	11	80.38	1	79.90	80.40	10	16,634	0.06%
2021/07/08	16	82.89	17	82.88	82.70	-1	16,545	-0.01%
2021/07/07	11	80.30	32	81.08	82.10	-21	16,131	-0.13%
2021/07/06	13	78.22	8	77.75	77.60	5	15,659	0.03%
2021/07/05	29	79.41	12	81.03	79.00	17	15,786	0.11%
2021/07/02	9	78.77	23	79.00	78.70	-14	15,915	-0.09%
2021/07/01	9	80.21	2	80.55	79.50	7	15,787	0.04%
2021/06/30	8	80.64	7	80.37	80.70	1	15,668	0.01%
2021/06/29	11	80.65	2	81.55	81.00	9	15,594	0.06%
2021/06/28	25	80.84	40	81.45	81.10	-15	15,419	-0.10%
2021/06/25	29	80.87	15	80.91	80.70	14	15,092	0.09%
2021/06/24	23	83.34	15	83.03	82.30	8	14,843	0.05%
2021/06/23	16	82.62	29	81.98	82.00	-13	14,480	-0.09%
2021/06/22	84	83.86	71	83.38	82.00	13	14,077	0.09%
2021/06/21	108	78.90	120	80.28	82.00	-12	13,136	-0.09%	大買/大賣/
2021/06/18	28	76.77	29	75.91	77.20	-1	12,122	-0.01%
2021/06/17	1	69.10	1	70.30	70.70	0	11,358	0.00%
2021/06/16	2	70.90	2	70.70	69.90	0	11,289	0.00%
2021/06/15	1	71.30	1	70.90	70.90	0	11,253	0.00%
2021/06/11	0	0.00	1	70.40	70.30	-1	11,191	-0.01%
2021/06/10	10	71.14	5	71.34	71.60	5	11,122	0.04%
2021/06/09	27	72.16	5	71.22	71.10	22	10,849	0.20%
2021/06/08	11	76.17	37	75.66	75.20	-26	10,195	-0.26%
2021/06/07	4	73.23	2	73.10	72.00	2	9,144	0.02%
2021/06/04	12	71.10	0	0.00	70.30	12	8,890	0.13%
2021/06/03	0	0.00	1	72.40	72.70	-1	8,864	-0.01%
2021/06/02	1	70.80	1	72.10	71.60	0	8,812	0.00%
2021/06/01	1	72.10	1	71.90	72.40	0	8,693	0.00%
2021/05/31	0	0.00	4	73.65	73.40	-4	8,592	-0.05%
2021/05/28	8	71.16	5	71.16	71.60	3	8,360	0.04%
2021/05/27	1	70.70	2	70.40	70.30	-1	8,232	-0.01%
2021/05/26	1	68.50	0	0.00	68.60	1	8,139	0.01%
2021/05/25	0	0.00	2	68.50	68.00	-2	8,104	-0.02%
2021/05/24	0	0.00	1	66.80	66.70	-1	7,970	-0.01%
2021/05/21	0	0.00	9	63.24	64.90	-9	7,908	-0.11%
2021/05/20	1	60.80	0	0.00	60.90	1	7,816	0.01%
2021/05/19	1	60.20	1	60.90	62.20	0	7,825	0.00%
2021/05/18	2	60.15	3	61.63	61.70	-1	7,774	-0.01%
2021/05/14	1	59.60	9	59.97	60.30	-8	7,623	-0.10%
2021/05/13	3	58.47	1	58.90	58.30	2	7,523	0.03%
2021/05/12	3	57.57	1	58.20	57.60	2	7,390	0.03%
2021/05/11	6	65.38	2	64.30	63.80	4	7,200	0.06%
2021/05/10	2	67.90	6	68.52	69.20	-4	7,016	-0.06%
2021/05/07	0	0.00	2	71.40	69.90	-2	6,945	-0.03%
2021/05/06	10	70.05	4	69.33	69.30	6	6,817	0.09%
2021/05/05	1	70.50	4	70.78	69.20	-3	6,649	-0.05%
2021/05/04	1	67.10	1	68.60	67.60	0	6,458	0.00%
2021/05/03	8	69.14	3	70.93	68.10	5	6,366	0.08%
2021/04/28	1	70.50	0	0.00	71.70	1	6,246	0.02%
2021/04/27	2	70.75	22	70.90	70.50	-20	6,318	-0.32%
2021/04/26	4	69.68	21	69.24	69.60	-17	6,166	-0.28%
2021/04/23	3	66.50	0	0.00	66.60	3	6,249	0.05%
2021/04/22	10	67.61	0	0.00	66.60	10	6,534	0.15%
2021/04/21	12	69.17	0	0.00	69.10	12	7,234	0.17%
2021/04/20	1	69.60	3	69.93	69.90	-2	7,608	-0.03%
2021/04/19	5	68.30	4	68.85	69.20	1	7,852	0.01%
2021/04/15	3	68.43	13	68.26	68.30	-10	8,132	-0.12%
2021/04/14	4	67.75	1	67.10	67.80	3	8,175	0.04%
2021/04/13	2	69.20	3	70.40	69.10	-1	8,190	-0.01%
2021/04/12	13	69.40	10	68.60	68.70	3	8,233	0.04%
2021/04/09	12	70.11	0	0.00	69.50	12	8,411	0.14%
2021/04/08	9	71.93	12	71.61	72.40	-3	8,130	-0.04%
2021/04/07	0	0.00	2	68.90	68.90	-2	7,746	-0.03%
2021/04/01	4	67.78	5	68.56	67.40	-1	7,628	-0.01%
2021/03/31	2	67.55	2	68.05	68.20	0	7,490	0.00%
2021/03/29	1	67.30	0	0.00	66.50	1	7,363	0.01%
2021/03/26	5	67.16	13	66.96	67.20	-8	7,317	-0.11%
2021/03/25	1	67.10	4	67.15	67.20	-3	7,256	-0.04%
2021/03/24	10	67.01	8	67.13	66.20	2	7,234	0.03%
2021/03/23	12	66.58	21	66.89	67.80	-9	7,203	-0.12%
2021/03/18	2	64.60	0	0.00	65.20	2	7,232	0.03%
2021/03/16	1	63.40	0	0.00	63.80	1	7,470	0.01%
2021/03/15	5	64.00	0	0.00	63.60	5	7,609	0.07%
2021/03/12	4	64.20	5	64.38	64.20	-1	7,722	-0.01%
2021/03/11	0	0.00	3	62.93	63.00	-3	7,805	-0.04%
2021/03/10	1	61.50	0	0.00	61.30	1	7,857	0.01%
2021/03/09	5	61.80	0	0.00	61.40	5	7,927	0.06%
2021/03/08	3	63.47	0	0.00	63.20	3	8,023	0.04%
2021/03/05	2	63.65	0	0.00	63.70	2	8,172	0.02%
2021/03/04	2	64.40	1	64.30	64.50	1	8,237	0.01%
2021/03/03	1	64.80	1	65.10	65.50	0	8,315	0.00%
2021/03/02	6	66.30	3	65.60	65.60	3	8,419	0.04%
2021/02/26	1	68.80	1	68.10	66.40	0	8,549	0.00%
2021/02/25	1	67.30	3	67.57	66.90	-2	8,558	-0.02%
2021/02/24	3	67.33	0	0.00	66.80	3	8,717	0.03%
2021/02/23	7	68.00	0	0.00	68.20	7	9,257	0.08%
2021/02/22	0	0.00	1	68.70	68.70	-1	9,584	-0.01%
2021/02/19	0	0.00	1	68.50	68.30	-1	9,872	-0.01%
2021/02/18	0	0.00	1	67.50	67.60	-1	10,254	-0.01%
2021/02/17	0	0.00	1	66.80	66.90	-1	10,855	-0.01%
2021/02/05	2	64.60	0	0.00	64.40	2	11,866	0.02%
2021/02/04	0	0.00	1	64.30	64.30	-1	12,974	-0.01%
2021/02/03	2	65.90	3	65.60	65.40	-1	13,374	-0.01%
2021/02/02	1	65.20	2	65.40	65.90	-1	13,777	-0.01%
2021/01/29	4	66.45	8	65.95	65.90	-4	14,457	-0.03%
2021/01/28	8	66.78	0	0.00	66.10	8	14,525	0.06%
2021/01/27	2	68.20	1	68.80	68.80	1	14,495	0.01%
2021/01/26	3	69.67	0	0.00	68.30	3	14,520	0.02%
2021/01/25	6	69.68	6	69.60	69.60	0	14,546	0.00%
2021/01/22	1	69.10	0	0.00	70.20	1	14,602	0.01%
2021/01/20	6	69.65	0	0.00	68.20	6	14,673	0.04%
2021/01/19	2	74.15	0	0.00	72.90	2	14,604	0.01%
2021/01/18	3	73.57	1	73.50	73.50	2	14,768	0.01%
2021/01/15	10	74.46	8	74.33	74.70	2	14,622	0.01%
2021/01/14	28	73.11	35	74.89	75.50	-7	14,387	-0.05%
2021/01/13	7	71.07	11	70.36	71.00	-4	13,677	-0.03%
2021/01/12	7	68.60	3	68.77	68.10	4	13,374	0.03%
2021/01/11	0	0.00	1	66.60	67.00	-1	13,214	-0.01%
2021/01/08	1	67.70	7	67.54	67.90	-6	13,389	-0.04%
2021/01/07	0	0.00	10	65.30	65.40	-10	13,648	-0.07%
2021/01/06	1	64.30	0	0.00	64.30	1	14,153	0.01%
2021/01/05	8	65.53	2	65.70	65.70	6	14,123	0.04%
2021/01/04	2	63.45	1	66.20	67.50	1	14,245	0.01%
2020/12/30	1	66.20	0	0.00	66.50	1	14,273	0.01%
2020/12/29	0	0.00	1	66.90	67.00	-1	14,523	-0.01%
2020/12/24	1	68.40	0	0.00	68.60	1	15,244	0.01%
2020/12/16	1	67.10	1	67.50	67.10	0	18,054	0.00%
2020/12/15	2	67.40	0	0.00	67.10	2	18,176	0.01%
2020/12/14	10	69.50	0	0.00	69.40	10	18,524	0.05%
2020/12/11	10	69.13	10	69.06	69.00	0	18,674	0.00%
2020/12/10	5	69.18	1	70.80	69.00	4	18,797	0.02%
2020/12/09	13	71.44	20	72.02	71.40	-7	18,740	-0.04%
2020/12/08	2	70.60	2	72.25	72.70	0	18,731	0.00%
2020/12/04	0	0.00	2	71.00	71.00	-2	18,833	-0.01%
2020/12/03	3	71.63	1	71.90	71.90	2	19,037	0.01%
2020/12/02	8	72.74	4	72.28	72.20	4	19,184	0.02%
2020/12/01	7	72.26	11	72.17	72.50	-4	19,539	-0.02%
2020/11/30	3	74.47	10	74.10	73.90	-7	19,890	-0.04%
2020/11/27	0	0.00	2	73.85	75.00	-2	20,117	-0.01%
2020/11/26	4	74.60	1	75.50	74.80	3	20,501	0.01%
2020/11/25	7	75.50	1	74.60	74.90	6	21,382	0.03%
2020/11/24	5	76.32	0	0.00	76.50	5	21,732	0.02%
2020/11/23	0	0.00	1	76.20	77.20	-1	22,195	0.00%
2020/11/20	15	77.28	8	77.41	76.50	7	22,460	0.03%
2020/11/19	13	77.14	14	76.36	77.00	-1	22,771	0.00%
2020/11/18	11	75.24	15	75.08	75.60	-4	23,466	-0.02%
2020/11/17	22	74.30	20	75.09	73.90	2	24,136	0.01%
2020/11/16	25	76.34	22	76.67	77.30	3	25,310	0.01%
2020/11/13	50	76.15	36	76.74	74.90	14	25,493	0.05%
2020/11/12	17	73.88	21	74.40	77.00	-4	24,786	-0.02%
2020/11/11	11	69.90	8	69.90	70.00	3	24,383	0.01%
2020/11/10	2	72.40	1	73.80	71.80	1	25,039	0.00%
2020/11/09	9	73.40	18	71.18	71.70	-9	25,864	-0.03%
2020/11/06	9	68.90	3	71.40	68.00	6	26,161	0.02%
2020/11/05	9	69.13	7	68.51	69.00	2	26,226	0.01%
2020/11/04	0	0.00	7	68.17	68.40	-7	26,856	-0.03%
2020/11/03	1	66.60	0	0.00	67.30	1	26,893	0.00%
2020/10/30	3	67.30	3	67.50	67.30	0	27,133	0.00%
2020/10/29	5	66.68	5	67.04	68.00	0	27,175	0.00%
2020/10/28	4	68.28	1	68.00	68.10	3	27,176	0.01%
2020/10/27	6	70.10	7	70.00	70.10	-1	27,215	0.00%
2020/10/26	0	0.00	18	71.49	70.70	-18	27,195	-0.07%
2020/10/23	1	69.00	3	69.87	69.60	-2	27,086	-0.01%
2020/10/22	4	67.45	0	0.00	68.00	4	27,254	0.01%
2020/10/21	4	69.23	3	69.00	68.60	1	27,374	0.00%
2020/10/20	9	69.29	0	0.00	69.20	9	27,694	0.03%
2020/10/19	6	69.87	7	69.51	70.40	-1	28,158	0.00%
2020/10/16	6	69.15	6	68.63	68.10	0	28,794	0.00%
2020/10/15	26	71.14	15	73.23	70.00	11	29,137	0.04%
2020/10/14	14	73.04	8	72.80	74.50	6	28,840	0.02%
2020/10/13	10	69.52	8	69.81	69.90	2	28,733	0.01%
2020/10/12	5	69.56	14	69.65	69.80	-9	29,228	-0.03%
2020/10/08	8	68.40	11	68.47	68.00	-3	29,995	-0.01%
2020/10/07	1	68.80	1	69.20	69.20	0	30,206	0.00%
2020/10/06	4	68.85	9	69.03	68.40	-5	30,579	-0.02%
2020/10/05	16	67.09	8	67.48	68.00	8	31,163	0.03%
2020/09/30	12	64.90	14	66.83	67.10	-2	31,334	-0.01%
2020/09/29	3	65.90	14	66.39	66.40	-11	31,472	-0.03%
2020/09/28	13	64.84	1	65.00	65.00	12	31,283	0.04%
2020/09/25	2	66.55	0	0.00	65.20	2	31,030	0.01%
2020/09/24	4	66.60	9	68.34	65.30	-5	30,665	-0.02%
2020/09/23	62	70.70	68	71.65	71.00	-6	30,315	-0.02%
2020/09/22	1	69.40	2	69.55	68.70	-1	29,766	0.00%
2020/09/21	12	69.48	12	68.98	68.40	0	29,502	0.00%
2020/09/18	2	68.40	7	67.74	67.30	-5	29,308	-0.02%
2020/09/17	11	68.40	7	68.17	67.60	4	29,221	0.01%
2020/09/16	2	66.60	1	66.60	66.40	1	28,932	0.00%
2020/09/15	7	65.41	8	64.73	65.30	-1	28,897	0.00%
2020/09/14	1	64.20	2	64.75	64.60	-1	28,820	0.00%
2020/09/11	11	63.09	1	62.50	62.50	10	28,735	0.03%
2020/09/10	5	64.32	7	64.96	64.10	-2	28,654	-0.01%
2020/09/09	1	64.40	1	64.20	64.20	0	28,507	0.00%
2020/09/08	6	65.77	8	63.99	65.00	-2	28,407	-0.01%
2020/09/07	8	67.74	2	67.05	66.20	6	28,177	0.02%
2020/09/04	8	67.23	17	68.07	68.10	-9	28,119	-0.03%
2020/09/03	9	68.67	2	69.55	67.10	7	27,748	0.03%
2020/09/02	11	66.50	11	66.81	67.80	0	27,642	0.00%
2020/09/01	30	68.13	20	68.36	67.20	10	27,412	0.04%
2020/08/31	19	69.00	48	69.53	70.20	-29	27,002	-0.11%
2020/08/28	34	65.46	16	64.64	64.60	18	26,195	0.07%
2020/08/27	15	67.33	16	67.59	67.40	-1	25,895	0.00%
2020/08/26	26	67.99	17	67.85	67.70	9	25,662	0.04%
2020/08/25	57	66.63	92	67.44	68.50	-35	25,463	-0.14%
2020/08/24	13	65.64	6	64.75	64.70	7	24,705	0.03%
2020/08/21	38	62.65	61	63.00	63.80	-23	24,012	-0.10%
2020/08/20	102	60.27	131	59.65	58.50	-29	23,083	-0.13%	大買/大賣/
2020/08/19	137	61.95	136	62.02	62.90	1	21,579	0.00%	大買/大賣/
2020/08/18	16	56.98	9	56.84	57.20	7	20,906	0.03%
2020/08/17	81	58.01	32	57.06	56.50	49	20,757	0.24%
2020/08/14	90	56.70	72.2	55.19	56.60	17.8	20,204	0.09%
2020/08/13	6	53.88	12	55.03	55.60	-6	19,182	-0.03%
2020/08/12	47	48.47	76	48.82	50.60	-29	18,005	-0.16%
2020/08/11	22	46.37	12	45.96	46.05	10	17,380	0.06%
2020/08/10	72	50.07	89	49.68	47.20	-17	17,219	-0.10%
2020/08/07	1	47.05	3	46.70	47.05	-2	16,564	-0.01%
2020/08/06	19	46.71	14	46.99	46.55	5	16,500	0.03%
2020/08/05	16	46.86	3	46.73	47.30	13	16,438	0.08%
2020/08/04	1	45.10	16	45.25	45.30	-15	16,386	-0.09%
2020/08/03	11	45.94	13	46.78	45.85	-2	16,611	-0.01%
2020/07/31	15	47.02	0	0.00	47.20	15	16,589	0.09%
2020/07/30	1	46.20	2	46.25	46.25	-1	16,571	-0.01%
2020/07/29	31	47.57	36	46.75	46.20	-5	16,763	-0.03%
2020/07/28	35	47.17	47	47.00	46.00	-12	16,880	-0.07%
2020/07/27	11	47.87	9	47.86	47.95	2	16,831	0.01%
2020/07/24	30	48.96	22	48.51	48.55	8	16,843	0.05%
2020/07/23	64	51.83	55.4	51.11	50.90	8.6	16,970	0.05%
2020/07/22	35	50.57	49	50.78	52.30	-14	16,677	-0.08%
2020/07/21	34	48.57	33	48.52	48.30	1	16,103	0.01%
2020/07/20	4	46.74	4	46.66	46.90	0	15,716	0.00%
2020/07/17	24	46.41	11	47.33	46.45	13	15,672	0.08%
2020/07/16	10	46.63	11	46.68	47.45	-1	15,488	-0.01%
2020/07/15	33	46.89	32	48.35	45.20	1	15,185	0.01%
2020/07/14	13	45.37	4	44.99	45.00	9	14,389	0.06%
2020/07/13	4	43.26	9	44.64	45.40	-5	14,459	-0.03%
2020/07/10	23	43.40	19	43.71	42.00	4	14,131	0.03%
2020/07/09	4	42.69	17	43.01	43.15	-13	13,294	-0.10%
2020/07/08	3	42.28	8	42.46	42.60	-5	12,977	-0.04%
2020/07/07	5	40.78	1	40.60	40.60	4	12,567	0.03%
2020/07/06	12	41.33	0	0.00	41.35	12	12,500	0.10%
2020/07/03	3	40.90	3	40.93	40.85	0	12,477	0.00%
2020/07/02	8	42.59	4	42.00	41.85	4	12,472	0.03%
2020/07/01	6	42.69	63	42.60	42.45	-57	12,266	-0.46%
2020/06/30	2	41.30	0	0.00	41.75	2	12,036	0.02%
2020/06/29	1	40.75	22	40.85	40.75	-21	11,980	-0.18%
2020/06/23	1	42.10	3	41.27	41.25	-2	11,948	-0.02%
2020/06/19	5	41.68	7	41.84	41.35	-2	11,909	-0.02%
2020/06/18	12	41.40	3	41.25	41.40	9	11,970	0.08%
2020/06/17	10	40.70	0	0.00	40.95	10	12,031	0.08%
2020/06/16	0	0.00	2	40.70	40.70	-2	12,087	-0.02%
2020/06/12	2	38.70	0	0.00	39.30	2	12,463	0.02%
2020/06/11	13	39.99	5	41.60	39.75	8	12,588	0.06%
2020/06/10	0	0.00	3	41.33	41.70	-3	12,541	-0.02%
2020/06/09	2	41.08	7	42.07	41.00	-5	12,650	-0.04%
2020/06/08	0	0.00	2	41.15	40.85	-2	12,472	-0.02%
2020/06/05	1	40.95	5	40.88	40.90	-4	12,897	-0.03%
2020/06/04	2	41.40	1	41.60	40.85	1	13,067	0.01%
2020/06/03	1	42.00	2	42.10	42.10	-1	13,037	-0.01%
2020/06/02	5	41.70	17	41.46	41.70	-12	12,930	-0.09%
2020/06/01	7	40.41	55	40.11	40.55	-48	12,683	-0.38%
2020/05/29	2	38.50	1	39.95	39.95	1	12,475	0.01%
2020/05/28	36	39.16	9	39.24	38.60	27	12,399	0.22%
2020/05/27	2	38.15	20	38.25	37.60	-18	12,113	-0.15%
2020/05/26	0	0.00	9	37.87	37.90	-9	12,229	-0.07%
2020/05/25	28	36.73	1	37.20	37.55	27	12,468	0.22%
2020/05/22	16	37.60	8	38.61	37.35	8	12,402	0.06%
2020/05/21	9	39.50	11	38.34	39.50	-2	12,280	-0.02%
2020/05/20	0	0.00	2	37.85	37.80	-2	12,207	-0.02%
2020/05/19	2	37.20	0	0.00	37.20	2	12,193	0.02%
2020/05/18	23	36.82	0	0.00	36.95	23	12,157	0.19%
2020/05/15	3	39.35	2	40.10	38.40	1	12,003	0.01%
2020/05/14	3	39.90	40	39.60	39.15	-37	11,890	-0.31%
2020/05/13	1	40.75	0	0.00	40.55	1	11,850	0.01%
2020/05/12	34	40.49	1	40.90	40.55	33	12,061	0.27%
2020/05/11	11	41.15	4	40.74	40.85	7	12,049	0.06%
2020/05/08	29	40.97	6	41.33	40.70	23	11,921	0.19%
2020/05/07	0	0.00	1	41.45	41.95	-1	11,597	-0.01%
2020/05/06	3	41.65	1	41.95	41.50	2	11,546	0.02%
2020/05/05	11	42.17	24	42.93	42.00	-13	11,485	-0.11%
2020/05/04	4.2	40.93	1	41.80	41.80	3.2	11,259	0.03%
2020/04/30	9	40.64	74	40.86	40.80	-65	11,025	-0.59%
2020/04/29	54	40.34	5	40.64	40.30	49	10,904	0.45%
2020/04/28	81	40.10	112	40.05	39.75	-31	10,784	-0.29%	大賣/
2020/04/27	5	38.42	5	38.50	38.65	0	10,366	0.00%
2020/04/24	0	0.00	23	37.42	37.30	-23	10,092	-0.23%
2020/04/23	14	36.63	13	37.36	36.60	1	9,900	0.01%
2020/04/22	54	35.20	54	35.14	36.95	0	9,717	0.00%
2020/04/21	30	35.77	12	36.94	35.70	18	9,526	0.19%
2020/04/20	60	36.64	80	36.73	37.50	-20	9,273	-0.22%
2020/04/17	6	35.48	66	36.55	35.25	-60	9,003	-0.67%
2020/04/16	63	35.71	4	35.06	35.10	59	8,806	0.67%
2020/04/15	6	33.54	2	34.18	33.75	4	8,357	0.05%
2020/04/14	0	0.00	13	32.55	32.60	-13	8,259	-0.16%
2020/04/13	0	0.00	2	32.30	32.10	-2	8,284	-0.02%
2020/04/10	1	32.25	2	32.25	32.15	-1	8,352	-0.01%
2020/04/09	6	32.04	0	0.00	31.75	6	8,484	0.07%
2020/04/08	1	32.20	20	32.39	32.50	-19	8,949	-0.21%
2020/04/07	20	32.85	35	32.62	32.80	-15	8,900	-0.17%
2020/04/06	0	0.00	34	30.58	31.30	-34	8,739	-0.39%
2020/04/01	1	30.00	0	0.00	30.25	1	8,689	0.01%
2020/03/31	11	30.15	11	30.35	30.15	0	8,806	0.00%
2020/03/30	11	29.15	1	28.50	29.95	10	8,808	0.11%
2020/03/27	6	30.17	5	29.54	29.00	1	8,801	0.01%
2020/03/26	0	0.00	1	30.00	30.10	-1	8,744	-0.01%
2020/03/25	8	29.96	12	29.93	29.55	-4	8,716	-0.05%
2020/03/24	11	29.13	68	29.62	29.10	-57	8,576	-0.66%
2020/03/23	10	28.74	57	28.61	28.55	-47	8,410	-0.56%
2020/03/20	4	27.56	63	28.20	28.40	-59	8,459	-0.70%
2020/03/19	8	26.54	80	27.82	25.85	-72	8,513	-0.85%
2020/03/18	58	27.76	7	27.71	27.50	51	8,237	0.62%
2020/03/17	6	27.22	5	27.12	27.00	1	8,057	0.01%
2020/03/16	2	29.88	7	29.62	28.75	-5	7,850	-0.06%
2020/03/13	53	29.61	17	29.36	30.20	36	7,705	0.47%
2020/03/12	5	33.14	2	32.95	32.20	3	7,463	0.04%
2020/03/11	20	35.63	10	35.58	34.50	10	7,255	0.14%
2020/03/10	2	35.10	24	33.28	35.15	-22	6,764	-0.33%
2020/03/09	4	32.71	2	33.38	32.45	2	6,540	0.03%
2020/03/06	10	34.26	5	34.16	34.45	5	6,403	0.08%
2020/03/05	78	34.08	0	0.00	34.10	78	6,383	1.22%
2020/03/03	2	33.15	2	33.00	33.00	0	6,295	0.00%
2020/03/02	3	32.38	3	32.38	32.55	0	6,250	0.00%
2020/02/27	41	33.22	7	33.91	33.00	34	6,202	0.55%
2020/02/26	21	34.73	11	34.95	34.80	10	6,050	0.17%
2020/02/25	1	33.55	0	0.00	33.60	1	5,733	0.02%
2020/02/24	2	33.05	0	0.00	33.00	2	5,674	0.04%
2020/02/21	3	33.82	1	33.65	33.80	2	5,650	0.04%
2020/02/20	1	34.90	1	34.80	34.45	0	5,563	0.00%
2020/02/17	2	34.58	1	34.85	34.55	1	5,624	0.02%
2020/02/14	1	35.00	12	35.02	34.95	-11	5,613	-0.20%
2020/02/13	13	35.74	4	35.76	35.00	9	5,576	0.16%
2020/02/11	5	33.46	1	33.50	33.55	4	5,358	0.07%
2020/02/10	2	32.15	0	0.00	33.20	2	5,433	0.04%
2020/02/07	1	33.10	2	33.10	33.05	-1	5,485	-0.02%
2020/02/06	6	33.90	4	33.95	34.00	2	5,502	0.04%
2020/02/05	2	33.50	0	0.00	33.75	2	5,462	0.04%
2020/02/04	2	33.20	0	0.00	34.00	2	5,462	0.04%
2020/01/31	62	34.70	4	34.20	34.15	58	5,387	1.08%
2020/01/30	2	36.00	1	36.05	36.00	1	5,441	0.02%
2020/01/15	1	39.85	10	39.90	40.00	-9	5,982	-0.15%
2020/01/14	10	40.05	1	40.05	40.10	9	6,268	0.14%
2020/01/13	3	39.62	0	0.00	39.70	3	6,312	0.05%
2020/01/10	1	39.30	1	39.15	39.15	0	6,470	0.00%
2020/01/09	4	39.59	1	39.45	39.40	3	6,519	0.05%
2020/01/08	4	39.74	2	40.10	39.20	2	6,725	0.03%
2020/01/07	1	39.55	0	0.00	39.65	1	6,833	0.01%
2020/01/06	78	40.04	1	40.15	39.90	77	7,035	1.09%
2020/01/03	6	41.81	1	42.00	41.25	5	7,078	0.07%
2020/01/02	3	43.00	58	43.68	42.75	-55	7,238	-0.76%
2019/12/31	0	0.00	1	41.95	41.65	-1	7,322	-0.01%
2019/12/30	0	0.00	1	40.80	41.00	-1	7,451	-0.01%
2019/12/27	30	41.70	0	0.00	41.35	30	7,669	0.39%
2019/12/26	5	42.37	4	42.08	42.00	1	7,832	0.01%
2019/12/25	0	0.00	10	41.83	41.70	-10	7,730	-0.13%
2019/12/24	0	0.00	2	41.53	41.65	-2	7,883	-0.03%
2019/12/23	1	41.25	12	41.37	41.25	-11	7,908	-0.14%
2019/12/20	0	0.00	5	41.10	41.15	-5	7,907	-0.06%
2019/12/19	6	40.70	1	40.15	40.80	5	7,920	0.06%
2019/12/18	16	40.25	0	0.00	40.20	16	7,939	0.20%
2019/12/17	6	40.71	5	41.10	40.50	1	8,126	0.01%
2019/12/16	0	0.00	86	39.48	41.00	-86	8,033	-1.07%
2019/12/13	1	39.40	0	0.00	39.20	1	7,981	0.01%
2019/12/12	0	0.00	1	40.00	39.90	-1	8,314	-0.01%
2019/12/11	30	40.10	0	0.00	40.00	30	8,393	0.36%
2019/12/09	0	0.00	6	40.31	40.30	-6	8,590	-0.07%
2019/12/06	0	0.00	1	39.90	39.95	-1	8,664	-0.01%
2019/12/04	5	39.10	5	39.15	39.10	0	9,005	0.00%
2019/12/02	1	38.75	5	39.15	39.00	-4	9,258	-0.04%
2019/11/29	2	39.75	0	0.00	39.65	2	9,350	0.02%
2019/11/28	0	0.00	8	39.69	39.65	-8	9,492	-0.08%
2019/11/26	3	40.10	0	0.00	39.95	3	9,948	0.03%
2019/11/20	5	40.30	0	0.00	40.15	5	10,987	0.05%
2019/11/19	1	40.95	2	40.73	40.75	-1	11,840	-0.01%
2019/11/15	2	40.80	1	41.00	40.95	1	12,525	0.01%
2019/11/14	5	39.91	15	39.92	40.10	-10	12,677	-0.08%
2019/11/13	0	0.00	5	40.50	40.50	-5	12,965	-0.04%
2019/11/12	1	40.55	0	0.00	41.05	1	13,248	0.01%
2019/11/11	32	40.64	11	41.24	40.40	21	13,830	0.15%
2019/11/08	1	41.45	1	40.70	41.55	0	14,430	0.00%
2019/11/07	1	41.05	1	40.95	41.05	0	14,941	0.00%
2019/11/06	5	42.30	5	42.90	42.00	0	15,631	0.00%
2019/11/05	0	0.00	1	42.65	42.75	-1	15,919	-0.01%
2019/11/04	2	42.00	2	42.05	41.75	0	16,127	0.00%
2019/11/01	4	41.75	1	41.00	41.55	3	16,260	0.02%
2019/10/31	61	41.79	3	41.93	41.70	58	16,596	0.35%
2019/10/30	6	42.18	0	0.00	42.55	6	17,041	0.04%
2019/10/29	9	41.72	1	42.25	41.95	8	17,608	0.05%
2019/10/28	0	0.00	2	43.65	43.10	-2	18,339	-0.01%
2019/10/25	11	44.14	13	44.07	43.35	-2	18,774	-0.01%
2019/10/24	3	43.52	3	43.87	44.10	0	18,821	0.00%
2019/10/23	6	44.00	7	42.96	43.00	-1	19,290	-0.01%
2019/10/22	1	43.75	0	0.00	43.70	1	20,332	0.00%
2019/10/18	0	0.00	8	43.55	43.30	-8	21,070	-0.04%
2019/10/17	2	43.23	1	43.00	43.05	1	21,110	0.00%
2019/10/16	7	42.84	47	43.37	42.75	-40	21,209	-0.19%
2019/10/15	6	42.79	9	43.28	42.65	-3	21,148	-0.01%
2019/10/14	4	43.61	9	43.80	42.90	-5	21,185	-0.02%
2019/10/09	1	42.30	5	42.50	42.65	-4	21,276	-0.02%
2019/10/08	29	42.66	3	42.75	42.40	26	21,402	0.12%
2019/10/07	38	43.76	74	43.76	42.45	-36	21,383	-0.17%
2019/10/04	31	41.97	30	42.03	41.85	1	20,979	0.00%
2019/10/03	23	41.24	18	41.29	41.90	5	21,015	0.02%
2019/10/02	4	40.08	11	40.69	41.10	-7	21,005	-0.03%
2019/10/01	2	38.95	3	38.72	39.00	-1	21,123	0.00%
2019/09/27	39	37.70	15	38.65	38.00	24	21,298	0.11%
2019/09/26	43	39.47	5	39.90	39.40	38	21,422	0.18%
2019/09/24	6	41.61	0	0.00	41.10	6	22,596	0.03%
2019/09/23	0	0.00	3	41.52	41.45	-3	22,695	-0.01%
2019/09/20	49	41.75	8	41.59	41.45	41	22,956	0.18%
2019/09/19	2	40.70	1	40.80	40.80	1	23,402	0.00%
2019/09/18	14	40.83	51	40.95	40.85	-37	23,695	-0.16%
2019/09/17	66	41.12	18	40.99	40.70	48	23,761	0.20%
2019/09/16	4	42.61	2	42.83	42.55	2	23,913	0.01%
2019/09/12	3	43.25	2	42.95	42.85	1	24,520	0.00%
2019/09/11	7	41.84	5	42.70	42.45	2	25,611	0.01%
2019/09/10	1	42.10	2	42.10	42.00	-1	25,918	0.00%
2019/09/09	0	0.00	3	43.48	42.65	-3	25,965	-0.01%
2019/09/06	6	43.33	8	42.93	43.25	-2	25,997	-0.01%
2019/09/05	2	42.33	1	42.45	42.30	1	25,903	0.00%
2019/09/04	1	41.25	7	41.77	42.15	-6	25,949	-0.02%
2019/09/03	6	41.81	4	41.58	41.30	2	26,333	0.01%
2019/09/02	2	42.03	1	41.70	42.45	1	26,674	0.00%
2019/08/30	12	42.01	10	42.16	42.20	2	26,552	0.01%
2019/08/29	4	43.14	3	43.05	43.05	1	26,357	0.00%
2019/08/28	11	43.19	9	43.32	42.90	2	26,289	0.01%
2019/08/27	19	44.48	10	43.91	43.70	9	26,151	0.03%
2019/08/26	16	43.59	4	43.84	44.00	12	26,124	0.05%
2019/08/23	66	45.43	39	44.88	44.90	27	26,066	0.10%
2019/08/22	83	45.43	54	45.57	44.85	29	25,859	0.11%
2019/08/21	8	43.63	34	43.63	44.55	-26	25,391	-0.10%
2019/08/20	8	43.56	6	43.24	42.80	2	25,310	0.01%
2019/08/19	34	43.80	12	43.68	43.55	22	25,354	0.09%
2019/08/16	5	44.02	3	43.72	43.45	2	25,543	0.01%
2019/08/15	7	42.82	5	42.97	42.90	2	25,530	0.01%
2019/08/14	21	44.43	124	44.47	43.75	-103	25,824	-0.40%	大賣/鉅額交易
2019/08/13	17	43.92	17	43.51	43.70	0	25,797	0.00%
2019/08/12	5	42.81	9	43.05	42.40	-4	25,834	-0.02%
2019/08/08	22	40.99	26	41.40	42.30	-4	25,657	-0.02%
2019/08/07	9	39.62	18	39.61	39.20	-9	25,226	-0.04%
2019/08/06	20	38.64	10	38.42	39.05	10	25,345	0.04%
2019/08/05	4	38.70	11	39.13	38.90	-7	25,307	-0.03%
2019/08/02	70	39.16	9	39.56	39.10	61	25,515	0.24%
2019/08/01	23	40.42	24	40.72	40.80	-1	25,667	0.00%
2019/07/31	26	40.53	15	40.56	40.60	11	25,540	0.04%
2019/07/30	46	42.95	10	41.53	40.95	36	25,754	0.14%
2019/07/29	17	46.08	16	46.22	45.45	1	25,319	0.00%
2019/07/26	3	45.43	2	45.20	45.30	1	25,442	0.00%
2019/07/25	29	45.92	23	46.28	45.70	6	25,583	0.02%
2019/07/24	120	45.70	138	45.73	46.90	-18	25,527	-0.07%	大買/大賣/
2019/07/23	54	44.25	92	43.84	43.20	-38	24,542	-0.15%
2019/07/22	5	40.84	7	41.09	41.40	-2	23,868	-0.01%
2019/07/19	10	40.63	0	0.00	40.25	10	23,885	0.04%
2019/07/18	1	39.85	2	39.85	39.85	-1	23,960	0.00%
2019/07/17	5	40.56	3	40.83	40.80	2	24,172	0.01%
2019/07/16	3	42.10	109	41.29	41.05	-106	24,273	-0.44%	大賣/鉅額交易
2019/07/15	49	41.39	27	41.82	41.90	22	25,003	0.09%
2019/07/12	3	41.35	5	41.37	41.00	-2	25,090	-0.01%
2019/07/11	1	41.80	31	41.46	41.45	-30	25,498	-0.12%
2019/07/10	11	40.76	4	40.50	40.80	7	25,661	0.03%
2019/07/09	9	39.86	11	39.52	39.90	-2	26,240	-0.01%
2019/07/08	30	40.40	5	40.30	40.20	25	26,796	0.09%
2019/07/05	20	40.99	10	41.13	40.55	10	26,878	0.04%
2019/07/04	9	41.19	11	40.83	41.15	-2	26,671	-0.01%
2019/07/03	24	41.16	13	41.33	41.00	11	26,902	0.04%
2019/07/02	33	42.71	58	42.78	42.80	-25	26,904	-0.09%
2019/07/01	13	41.88	119	41.45	42.25	-106	26,499	-0.40%	大賣/鉅額交易
2019/06/28	4	38.64	0	0.00	38.45	4	26,440	0.02%
2019/06/27	19	38.54	21	38.93	38.50	-2	26,382	-0.01%
2019/06/26	81	36.94	15	38.08	38.95	66	26,184	0.25%
2019/06/25	21	38.36	23	38.89	38.10	-2	25,692	-0.01%
2019/06/24	7	38.55	4	38.08	38.90	3	25,466	0.01%
2019/06/21	38	38.82	70	39.58	38.00	-32	25,449	-0.13%
2019/06/20	33	38.51	30	39.00	39.00	3	25,223	0.01%
2019/06/19	44	38.24	112	37.61	37.90	-68	25,180	-0.27%	大賣/
2019/06/18	47	35.69	60	36.21	35.35	-13	24,982	-0.05%
2019/06/17	9	35.24	14	35.56	35.60	-5	24,647	-0.02%
2019/06/14	17	35.81	18	36.11	35.10	-1	24,735	0.00%
2019/06/13	10	35.70	25	35.83	35.95	-15	24,689	-0.06%
2019/06/12	19	35.54	16	35.73	35.55	3	24,771	0.01%
2019/06/11	26	36.15	65	36.38	36.15	-39	24,897	-0.16%
2019/06/10	21	35.31	34	35.36	35.90	-13	24,438	-0.05%
2019/06/06	3	32.48	8	32.44	32.80	-5	24,129	-0.02%
2019/06/05	3	32.95	4	32.81	32.30	-1	24,125	0.00%
2019/06/04	6	32.78	4	32.68	32.45	2	24,182	0.01%
2019/06/03	32	33.10	3	32.85	32.70	29	24,303	0.12%
2019/05/31	6	33.41	41	33.68	33.60	-35	24,420	-0.14%
2019/05/30	19	32.59	18	32.77	32.55	1	24,453	0.00%
2019/05/29	24	32.01	7	31.99	32.30	17	24,765	0.07%
2019/05/28	19	32.98	15	33.10	32.60	4	25,141	0.02%
2019/05/27	13	32.01	11	31.92	32.50	2	25,170	0.01%
2019/05/24	14	33.36	10	33.89	32.20	4	25,386	0.02%
2019/05/23	85	33.05	55	32.69	32.95	30	25,066	0.12%
2019/05/22	51	34.50	11	35.05	34.25	40	24,779	0.16%
2019/05/21	28	35.32	29	35.49	35.60	-1	24,518	0.00%
2019/05/20	43	34.93	53	35.01	34.35	-10	24,024	-0.04%
2019/05/17	98	38.29	45	36.88	36.00	53	23,691	0.22%
2019/05/16	72	40.67	63	40.26	39.70	9	23,149	0.04%
2019/05/15	71	42.26	26	42.18	41.95	45	22,880	0.20%
2019/05/14	24	41.48	58	41.32	42.50	-34	22,821	-0.15%
2019/05/13	39	40.81	2	40.50	40.10	37	22,711	0.16%
2019/05/10	10	41.10	5	40.40	40.80	5	22,735	0.02%
2019/05/09	16	41.93	9	41.34	40.00	7	22,433	0.03%
2019/05/08	4	42.35	11	42.88	42.65	-7	21,888	-0.03%
2019/05/07	28	43.65	22	45.49	42.85	6	21,520	0.03%
2019/05/06	2	43.03	1	44.05	44.40	1	20,771	0.00%
2019/05/03	6	44.49	3	44.02	44.05	3	20,311	0.01%
2019/05/02	17	42.70	22	42.36	42.85	-5	19,694	-0.03%
2019/04/30	38	42.04	39	41.71	42.80	-1	19,425	-0.01%
2019/04/29	10	39.60	7	39.85	40.00	3	18,879	0.02%
2019/04/26	28	40.11	25	40.48	39.80	3	18,621	0.02%
2019/04/25	10	40.44	13	40.52	41.20	-3	18,384	-0.02%
2019/04/24	11	41.15	10	41.20	40.70	1	18,213	0.01%
2019/04/23	31	40.33	30	40.26	40.30	1	17,968	0.01%
2019/04/22	10	41.55	13	41.56	41.75	-3	17,814	-0.02%
2019/04/19	46	43.61	46	43.52	42.00	0	17,647	0.00%
2019/04/18	10	42.78	8	42.73	42.80	2	16,714	0.01%
2019/04/17	16	43.24	15	43.40	43.25	1	16,338	0.01%
2019/04/16	17	41.40	21	42.15	41.50	-4	15,775	-0.03%
2019/04/15	13	41.93	22	41.99	42.90	-9	15,316	-0.06%
2019/04/12	52	39.26	20	39.61	39.15	32	14,558	0.22%
2019/04/11	1	37.35	22	36.82	37.00	-21	13,796	-0.15%
2019/04/10	3	35.83	6	35.73	35.80	-3	13,578	-0.02%
2019/04/09	23	36.93	17	36.79	36.00	6	13,459	0.04%
2019/04/08	5	37.40	1	37.15	36.70	4	13,052	0.03%
2019/04/03	7	35.91	5	35.85	35.70	2	12,792	0.02%
2019/04/02	29	36.11	27	36.36	35.50	2	12,819	0.02%
2019/04/01	7	34.64	4	34.70	34.95	3	12,422	0.02%
2019/03/28	0	0.00	11	34.27	34.55	-11	12,263	-0.09%
2019/03/27	0	0.00	2	34.88	34.65	-2	12,117	-0.02%
2019/03/26	3	34.98	3	34.67	34.40	0	12,030	0.00%
2019/03/25	3	35.10	3	35.50	35.20	0	11,929	0.00%
2019/03/22	48	35.57	16	35.24	35.20	32	11,773	0.27%
2019/03/21	14	34.41	73	34.80	36.45	-59	11,187	-0.53%
2019/03/20	32	33.03	18	33.20	33.15	14	10,221	0.14%
2019/03/19	11	33.03	7	33.26	32.60	4	10,131	0.04%
2019/03/15	19	32.40	7	32.14	32.00	12	9,958	0.12%
2019/03/14	5	33.36	5	33.75	33.35	0	9,769	0.00%
2019/03/12	8	32.39	8	33.32	32.35	0	9,430	0.00%
2019/03/08	16	32.47	16	32.15	32.40	0	9,305	0.00%
2019/03/07	0	0.00	1	32.50	31.70	-1	9,212	-0.01%
2019/03/06	7	32.79	9	32.55	32.55	-2	9,038	-0.02%
2019/03/05	23	33.29	23	32.93	32.50	0	8,940	0.00%
2019/03/04	9	34.38	11	34.51	34.60	-2	8,668	-0.02%
2019/02/27	14	33.52	14	33.10	33.65	0	8,208	0.00%
2019/02/26	13	32.58	13	32.74	32.65	0	7,623	0.00%
2019/02/25	12	31.93	9	31.33	32.60	3	7,160	0.04%
2019/02/22	4	29.95	0	0.00	29.65	4	6,641	0.06%
2019/02/21	0	0.00	14	29.50	29.50	-14	6,597	-0.21%
2019/02/20	0	0.00	1	29.90	29.85	-1	6,526	-0.02%
2019/02/19	0	0.00	5	29.70	30.10	-5	6,514	-0.08%
2019/02/18	16	30.12	0	0.00	30.35	16	6,402	0.25%
2019/02/15	2	29.25	6	29.14	28.95	-4	6,161	-0.06%
2019/02/14	7	29.00	5	29.05	28.70	2	6,005	0.03%
2019/02/13	2	28.85	3	28.80	29.10	-1	5,835	-0.02%
2019/02/12	17	27.84	24	27.68	27.70	-7	5,516	-0.13%
2019/02/11	0	0.00	6	26.42	26.95	-6	5,120	-0.12%
2019/01/28	1	24.75	5	25.04	24.80	-4	4,675	-0.09%
2019/01/25	6	25.21	1	24.95	25.05	5	4,631	0.11%
2019/01/24	0	0.00	2	25.40	25.40	-2	4,551	-0.04%
2019/01/23	2	25.23	1	25.25	25.35	1	4,549	0.02%
2019/01/22	27	25.74	11	26.20	25.20	16	4,570	0.35%
2019/01/16	1	25.55	0	0.00	25.55	1	4,362	0.02%
2019/01/14	9	26.71	7	26.59	26.20	2	4,274	0.05%
2019/01/11	0	0.00	3	25.85	26.40	-3	4,041	-0.07%
2019/01/09	11	25.60	11	25.60	25.60	0	3,900	0.00%
2019/01/08	2	25.75	2	25.65	25.75	0	3,825	0.00%
2019/01/07	1	24.70	0	0.00	25.10	1	3,713	0.03%
2019/01/02	6	25.56	3	25.70	25.65	3	3,744	0.08%
2018/12/27	0	0.00	1	25.30	24.75	-1	3,635	-0.03%
2018/12/26	0	0.00	10	25.20	24.65	-10	3,569	-0.28%
2018/12/24	10	26.35	2	25.90	26.30	8	3,306	0.24%
2018/12/22	4	24.48	2	24.75	25.15	2	3,061	0.07%
2018/12/21	0	0.00	4	24.10	24.10	-4	3,010	-0.13%
2018/12/20	0	0.00	2	24.10	23.45	-2	3,039	-0.07%
2018/12/19	2	24.55	0	0.00	24.25	2	3,053	0.07%
2018/12/18	0	0.00	3	24.43	24.30	-3	3,002	-0.10%
2018/12/17	11	24.92	4	25.00	24.75	7	2,934	0.24%
2018/12/14	0	0.00	1	23.90	25.10	-1	2,794	-0.04%
2018/12/13	0	0.00	6	24.38	24.20	-6	2,719	-0.22%
2018/12/11	14	24.10	28	24.24	24.10	-14	2,677	-0.52%
2018/12/10	30	24.44	9	24.11	24.55	21	2,628	0.80%
2018/12/07	10	23.55	20	23.70	24.40	-10	2,518	-0.40%
2018/12/06	18	23.74	21	24.35	23.35	-3	2,449	-0.12%
2018/12/05	13	23.61	0	0.00	24.50	13	2,391	0.54%
2018/12/04	0	0.00	14	24.56	24.35	-14	2,368	-0.59%
2018/12/03	8	25.30	8	24.60	24.90	0	2,341	0.00%
2018/11/28	13	22.51	0	0.00	22.50	13	2,059	0.63%
2018/11/22	0	0.00	10	22.05	21.60	-10	2,481	-0.40%
2018/11/20	10	22.05	0	0.00	22.00	10	2,474	0.40%
2018/11/19	0	0.00	2	22.30	22.80	-2	2,428	-0.08%
2018/11/16	2	22.55	0	0.00	21.90	2	2,370	0.08%
2018/11/15	0	0.00	1	20.95	20.90	-1	2,274	-0.04%
2018/11/13	0	0.00	1	20.75	20.80	-1	2,259	-0.04%
2018/10/31	0	0.00	25	21.05	21.20	-25	2,543	-0.98%
2018/10/30	26	20.84	0	0.00	20.60	26	2,544	1.02%
2018/10/26	0	0.00	5	20.05	20.25	-5	2,516	-0.20%
2018/10/02	8	27.97	13	28.11	27.95	-5	2,632	-0.19%
2018/10/01	4	27.93	0	0.00	28.05	4	2,591	0.15%
2018/09/28	0	0.00	1	27.10	27.25	-1	2,561	-0.04%
2018/09/27	0	0.00	1	26.90	26.75	-1	2,543	-0.04%
2018/09/26	2	28.03	0	0.00	27.95	2	2,481	0.08%
2018/09/19	1	27.95	0	0.00	27.75	1	2,418	0.04%
2018/09/14	0	0.00	2	28.40	28.40	-2	2,452	-0.08%
2018/09/13	0	0.00	2	28.05	28.20	-2	2,454	-0.08%
2018/09/11	0	0.00	2	27.35	27.60	-2	2,653	-0.08%
2018/09/10	2	27.05	0	0.00	27.05	2	2,687	0.07%
2018/09/07	2	27.70	3	27.73	27.70	-1	2,691	-0.04%
2018/09/06	2	28.25	0	0.00	28.25	2	2,696	0.07%
2018/09/04	2	28.65	1	28.85	28.85	1	2,835	0.04%
2018/09/03	14	29.04	19	29.19	28.60	-5	2,875	-0.17%
2018/08/31	5	28.78	3	29.07	29.25	2	2,797	0.07%
2018/08/29	0	0.00	4	28.38	28.40	-4	2,701	-0.15%
2018/08/24	1	26.95	0	0.00	27.00	1	3,136	0.03%
2018/08/17	0	0.00	1	27.55	27.45	-1	3,245	-0.03%
2018/08/16	1	26.60	1	26.90	27.10	0	3,218	0.00%
2018/08/15	1	27.25	0	0.00	27.00	1	3,210	0.03%
2018/08/13	6	27.90	0	0.00	27.70	6	3,268	0.18%
2018/08/10	4	29.00	0	0.00	29.15	4	3,206	0.12%
2018/08/08	0	0.00	1	29.20	29.15	-1	3,105	-0.03%
2018/08/06	1	28.70	0	0.00	28.95	1	3,107	0.03%
2018/08/03	1	28.60	0	0.00	28.70	1	3,124	0.03%
2018/08/01	1	29.70	3	29.33	29.30	-2	3,200	-0.06%
2018/07/31	2	28.55	1	28.80	28.90	1	3,125	0.03%
2018/07/30	3	28.60	0	0.00	28.50	3	3,174	0.09%
2018/07/27	0	0.00	1	29.10	29.00	-1	3,150	-0.03%
2018/07/24	0	0.00	2	27.60	27.65	-2	3,049	-0.07%
2018/07/20	2	27.60	0	0.00	27.60	2	3,053	0.07%
2018/07/19	1	27.70	0	0.00	27.75	1	3,056	0.03%
2018/07/06	0	0.00	10	27.10	27.00	-10	2,981	-0.34%
2018/06/26	0	0.00	1	29.05	29.00	-1	3,000	-0.03%
2018/06/22	0	0.00	2	29.85	29.80	-2	2,994	-0.07%
2018/06/13	4	30.80	0	0.00	30.50	4	2,885	0.14%
2018/06/11	2	31.18	6	31.13	31.20	-4	2,812	-0.14%
2018/06/08	2	31.80	1	32.05	31.65	1	2,811	0.04%
2018/06/07	1	31.25	3	31.25	31.35	-2	2,678	-0.07%
2018/06/05	3	31.37	5	31.11	31.20	-2	2,628	-0.08%
2018/06/04	20	31.90	9	31.64	31.65	11	2,549	0.43%
2018/05/28	6	29.25	7	29.51	29.25	-1	2,168	-0.05%
2018/05/25	0	0.00	1	29.55	29.50	-1	2,242	-0.04%
2018/05/23	1	28.90	3	28.85	28.85	-2	2,352	-0.09%
2018/05/22	5	29.10	0	0.00	29.25	5	2,352	0.21%
2018/05/21	1	29.05	0	0.00	29.15	1	2,324	0.04%
2018/05/18	0	0.00	2	28.30	28.30	-2	2,300	-0.09%
2018/05/11	2	28.05	0	0.00	27.75	2	2,518	0.08%
2018/05/10	0	0.00	2	28.40	28.50	-2	2,502	-0.08%
2018/03/23	0	0.00	1	28.90	29.00	-1	4,671	-0.02%
2018/03/22	2	30.95	1	30.35	30.30	1	4,828	0.02%
2018/03/19	0	0.00	1	30.25	30.35	-1	5,214	-0.02%
2018/03/16	3	31.00	3	30.55	30.25	0	5,265	0.00%
2018/03/13	1	30.30	0	0.00	30.20	1	5,568	0.02%
2018/03/08	0	0.00	4	29.70	29.70	-4	6,287	-0.06%
2018/03/06	2	29.60	7	29.94	29.90	-5	7,139	-0.07%
2018/02/06	0	0.00	17	27.35	27.00	-17	11,193	-0.15%
2018/01/31	2	30.83	0	0.00	30.95	2	11,212	0.02%
2018/01/30	5	30.54	10	30.60	30.20	-5	11,213	-0.04%
2018/01/25	3	31.47	0	0.00	31.00	3	11,107	0.03%
2018/01/23	0	0.00	5	30.85	30.65	-5	11,045	-0.05%
2018/01/12	0	0.00	5.2	30.84	30.65	-5.2	11,600	-0.04%
2018/01/10	2	30.70	0	0.00	30.20	2	11,766	0.02%
2018/01/08	5	31.37	39	31.76	31.00	-34	11,802	-0.29%
2018/01/05	15	32.60	14	32.39	32.30	1	11,729	0.01%
2018/01/03	38	33.17	5	32.75	32.55	33	11,661	0.28%
2018/01/02	16	32.73	1	33.00	33.50	15	11,490	0.13%