奇鋐 (3017)-國票-中正券商分點個股進出

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

奇鋐

(3017)

可現股當沖

股價
654
漲跌
▼9
漲幅
-1.36%
成交量
15,856張
產業
上市電腦週邊類股
1335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－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/05/09	2.1	654.43	0	0.00	654.00	2.1	17,255	0.01%
2024/05/08	4.1	669.68	1.1	664.82	663.00	3	17,262	0.02%
2024/05/07	1	668.00	1.2	666.25	674.00	-0.2	17,568	0.00%
2024/05/06	2	679.50	1.2	688.35	662.00	0.9	17,471	0.00%
2024/05/03	0	0.00	0.1	667.14	662.00	-0.1	17,273	0.00%
2024/05/02	102	658.54	103	646.19	656.00	-1	17,248	-0.01%	大買/大賣/
2024/04/30	3	651.67	3	653.33	654.00	0	17,183	0.00%
2024/04/29	1	626.00	0	0.00	626.00	1	17,187	0.01%
2024/04/26	2.1	642.38	4	659.25	642.00	-1.9	17,374	-0.01%
2024/04/25	71	623.52	69	636.86	620.00	2	17,079	0.01%
2024/04/24	0	0.00	1.1	625.82	634.00	-1.1	16,953	-0.01%
2024/04/23	0	0.00	1	590.00	577.00	-1	17,056	-0.01%
2024/04/22	73.1	582.70	69	591.26	567.00	4.1	16,992	0.02%
2024/04/19	4.4	631.85	1	639.00	630.00	3.4	16,950	0.02%
2024/04/18	2	681.01	6.4	678.08	680.00	-4.3	16,936	-0.03%
2024/04/17	0	0.00	2.2	637.50	638.00	-2.2	16,835	-0.01%
2024/04/16	2.2	592.72	0.2	606.25	606.00	2	16,828	0.01%
2024/04/15	0	0.00	1.1	634.95	616.00	-1.1	16,832	-0.01%
2024/04/12	0	0.00	3.8	620.07	628.00	-3.8	16,897	-0.02%
2024/04/11	0.3	585.00	4.3	583.22	584.00	-4.1	16,653	-0.02%
2024/04/10	3.2	561.41	0	0.00	555.00	3.2	16,608	0.02%
2024/04/09	1.1	588.82	3	568.33	577.00	-1.9	16,586	-0.01%
2024/04/08	2.1	573.12	1	568.61	570.00	1	16,528	0.01%
2024/04/03	0	557.00	0	0.00	546.00	0	16,589	0.00%
2024/04/02	6.1	540.77	6	545.47	533.00	0.1	16,497	0.00%
2024/04/01	1	550.00	3	557.33	554.00	-2	16,476	-0.01%
2024/03/29	1.1	548.42	2	553.00	546.00	-0.9	16,382	-0.01%
2024/03/28	2.2	539.25	0	0.00	542.00	2.2	16,272	0.01%
2024/03/27	0.1	535.00	1	538.00	534.00	-1	16,176	-0.01%
2024/03/26	1.3	562.84	3	545.33	541.00	-1.8	16,093	-0.01%
2024/03/25	2.1	584.05	0	0.00	583.00	2.1	15,929	0.01%
2024/03/22	1.1	580.09	6.1	582.34	589.00	-5	15,868	-0.03%
2024/03/21	7	587.29	5	584.00	585.00	2	15,767	0.01%
2024/03/20	5	573.20	1	563.00	567.00	4	15,677	0.03%
2024/03/19	3.4	604.97	2	615.50	569.00	1.4	15,465	0.01%
2024/03/18	1	618.00	0.1	621.00	623.00	0.9	15,226	0.01%
2024/03/15	2	591.00	3.1	586.39	599.00	-1.1	15,013	-0.01%
2024/03/14	3.4	563.40	0	0.00	556.00	3.4	14,674	0.02%
2024/03/13	13.2	636.37	12	634.42	617.00	1.2	14,414	0.01%
2024/03/12	1	626.00	8.1	630.97	643.00	-7.1	13,964	-0.05%
2024/03/11	3	598.67	0.3	603.99	585.00	2.7	13,651	0.02%
2024/03/08	2.4	610.05	1	588.96	574.00	1.4	13,426	0.01%
2024/03/07	2.1	609.76	1.1	590.84	599.00	1	13,269	0.01%
2024/03/06	2	609.50	1.1	626.67	630.00	0.9	12,946	0.01%
2024/03/05	2.1	566.49	3.2	576.43	585.00	-1.1	12,713	-0.01%
2024/03/04	3.1	552.35	6	557.83	554.00	-2.9	12,560	-0.02%
2024/03/01	2	539.50	3	549.94	539.00	-1	12,472	-0.01%
2024/02/29	5	520.91	1	501.00	532.00	4	12,399	0.03%
2024/02/27	2.1	497.81	6	508.33	508.00	-3.9	12,167	-0.03%
2024/02/26	5	495.00	6.1	489.28	500.00	-1.1	12,143	-0.01%
2024/02/23	7.1	505.27	4.6	504.53	498.50	2.5	12,107	0.02%
2024/02/22	9	520.78	7.5	528.96	520.00	1.5	12,045	0.01%
2024/02/21	2	479.96	0.2	494.50	495.00	1.8	12,019	0.02%
2024/02/20	7.6	475.23	2	484.50	483.00	5.6	11,975	0.05%
2024/02/19	3.4	494.00	0	0.00	486.00	3.4	11,954	0.03%
2024/02/16	1.2	515.50	0	0.00	510.00	1.2	12,023	0.01%
2024/02/15	1	528.00	0.1	534.00	534.00	0.9	12,017	0.01%
2024/02/05	0	0.00	2.1	483.10	485.50	-2.1	11,947	-0.02%
2024/02/02	4	475.75	4	474.03	478.00	0	11,799	0.00%
2024/02/01	2	449.07	4.1	443.54	457.50	-2.1	11,601	-0.02%
2024/01/31	1.1	423.45	0	0.00	425.50	1.1	11,272	0.01%
2024/01/30	0	0.00	4.5	423.43	429.50	-4.5	11,110	-0.04%
2024/01/29	2	386.25	0	0.00	390.50	2	10,854	0.02%
2024/01/26	1	381.04	1	383.00	386.00	0	10,868	0.00%
2024/01/25	2.2	387.95	2.5	392.91	389.50	-0.3	10,898	0.00%
2024/01/24	0.1	381.00	4	386.00	387.50	-3.9	10,774	-0.04%
2024/01/23	0	379.17	0	382.50	386.50	0	10,805	0.00%
2024/01/22	5	373.00	4.4	367.77	380.50	0.6	10,603	0.01%
2024/01/19	2	343.00	0	0.00	346.00	2	10,366	0.02%
2024/01/18	0.5	339.30	0.1	353.00	334.50	0.4	10,347	0.00%
2024/01/17	2.2	350.18	1.4	351.32	343.50	0.8	10,285	0.01%
2024/01/16	0	0.00	2	342.05	343.00	-2	10,244	-0.02%
2024/01/15	3	336.97	16	337.22	334.00	-13.1	10,224	-0.13%
2024/01/12	4.1	349.45	7	349.93	350.00	-2.9	10,164	-0.03%
2024/01/11	4	342.63	21	340.43	346.50	-17	9,909	-0.17%
2024/01/10	0	0.00	18.2	325.85	329.00	-18.2	9,844	-0.18%
2024/01/09	4	313.88	5	313.89	315.00	-1	9,708	-0.01%
2024/01/08	11.5	308.09	1	319.00	301.50	10.5	9,633	0.11%
2024/01/04	1.2	322.79	1	319.00	319.00	0.2	9,564	0.00%
2024/01/03	0	0.00	0	331.00	329.00	0	9,628	0.00%
2024/01/02	0	330.00	0	0.00	329.50	0	9,615	0.00%
2023/12/29	7	334.86	19	332.79	336.50	-12	9,631	-0.12%
2023/12/28	3	322.33	1	320.00	318.00	2	9,477	0.02%
2023/12/27	0	0.00	19	325.92	324.50	-19	9,478	-0.20%
2023/12/26	1	310.50	0	0.00	311.00	1	9,542	0.01%
2023/12/25	0	0.00	3	311.00	309.50	-3	9,822	-0.03%
2023/12/22	5	306.40	6	308.00	307.00	-1	9,954	-0.01%
2023/12/21	4	297.00	0	0.00	301.50	4	10,189	0.04%
2023/12/20	0	0.00	2	306.00	299.50	-2	10,278	-0.02%
2023/12/19	4	297.25	3	297.83	302.50	1	10,483	0.01%
2023/12/18	0	0.00	0	303.50	299.50	0	10,603	0.00%
2023/12/15	12	301.91	0	306.00	298.00	12	10,803	0.11%
2023/12/14	3	307.33	3	309.00	306.00	0	10,986	0.00%
2023/12/13	1	308.97	1	304.50	300.50	0	11,067	0.00%
2023/12/12	1	309.50	0	307.00	306.50	1	11,063	0.01%
2023/12/11	2	306.50	1	312.00	308.00	1	11,153	0.01%
2023/12/08	1	307.00	1.1	304.11	304.50	-0.1	11,191	0.00%
2023/12/07	2	298.50	1	305.00	301.50	1	11,204	0.01%
2023/12/06	1.1	297.89	3	296.67	296.50	-1.9	11,269	-0.02%
2023/12/05	3.1	282.32	1.1	283.55	286.00	2.1	11,267	0.02%
2023/12/04	11.1	293.35	5	291.20	290.50	6.1	11,225	0.05%
2023/12/01	2	303.00	1	304.99	302.50	1	11,216	0.01%
2023/11/30	6	301.50	0	0.00	308.00	6	11,223	0.05%
2023/11/29	1	301.50	0	0.00	301.00	1	11,179	0.01%
2023/11/28	1	298.00	0	0.00	300.50	1	11,199	0.01%
2023/11/27	9.2	306.02	1	303.00	298.00	8.2	11,295	0.07%
2023/11/24	1	322.00	0	0.00	322.50	1	11,225	0.01%
2023/11/22	2	323.75	2	327.50	327.00	0	11,240	0.00%
2023/11/21	7	334.07	6.3	330.40	327.00	0.7	11,394	0.01%
2023/11/20	11.4	331.11	5.1	328.27	329.50	6.3	11,601	0.05%
2023/11/17	4	316.38	3	317.67	318.00	1	11,533	0.01%
2023/11/16	2.1	315.50	3	315.17	316.00	-0.9	11,591	-0.01%
2023/11/15	11	327.91	1	335.50	313.50	10	11,587	0.09%
2023/11/14	5	325.71	4	327.63	325.00	1	11,556	0.01%
2023/11/13	1	313.00	1	315.01	318.50	0	11,586	0.00%
2023/11/10	3	317.67	4	319.25	314.50	-1	11,647	-0.01%
2023/11/09	4.1	317.38	1	319.47	316.50	3	11,745	0.03%
2023/11/08	6	314.25	1	318.50	313.00	5	11,836	0.04%
2023/11/07	1.2	312.30	1	309.00	311.00	0.1	11,949	0.00%
2023/11/06	4	308.25	4	308.27	315.00	0	12,182	0.00%
2023/11/03	1	297.00	1	300.50	297.00	0	12,505	0.00%
2023/11/02	2	296.52	2	297.00	299.50	0	12,747	0.00%
2023/11/01	7	284.29	8	285.50	285.50	-1	13,055	-0.01%
2023/10/31	9	291.39	9	297.11	283.50	0	13,293	0.00%
2023/10/30	1	298.00	0	302.00	298.50	1	13,521	0.01%
2023/10/27	1	295.00	0	0.00	296.50	1	13,680	0.01%
2023/10/26	4	307.13	4	309.63	301.50	0	13,925	0.00%
2023/10/25	7	316.57	7	317.93	313.00	0	14,064	0.00%
2023/10/24	24	312.50	24	314.73	318.00	0	14,224	0.00%
2023/10/23	1	302.50	0	306.00	297.00	1	14,195	0.01%
2023/10/20	8	304.19	9	296.89	308.50	-1	14,432	-0.01%
2023/10/19	0	294.80	0	0.00	299.00	0	14,621	0.00%
2023/10/18	2	299.00	1	300.50	294.00	1	14,918	0.01%
2023/10/17	2	326.75	3	321.67	319.50	-1	15,011	-0.01%
2023/10/16	1	329.00	0	326.00	325.50	1	15,049	0.01%
2023/10/13	1	339.50	1	344.00	337.00	0	15,194	0.00%
2023/10/12	2	346.25	2	343.75	342.00	0	15,286	0.00%
2023/10/11	5	340.90	2	342.00	336.50	3	15,413	0.02%
2023/10/05	6	348.17	6	347.33	344.00	0	15,923	0.00%
2023/10/04	4	337.50	3	339.17	345.00	1	15,976	0.01%
2023/10/03	2	340.25	2	343.25	340.00	0	15,965	0.00%
2023/10/02	3	346.69	3.1	347.52	342.50	-0.1	16,091	0.00%
2023/09/28	4	334.63	6.1	336.10	341.00	-2.1	16,017	-0.01%
2023/09/26	2	312.00	4	316.00	313.50	-2	15,995	-0.01%
2023/09/25	1	301.00	0	299.50	297.00	1	16,091	0.01%
2023/09/22	0	297.50	1.3	290.23	297.50	-1.3	16,369	-0.01%
2023/09/21	3	271.50	3	277.33	280.00	0	16,169	0.00%
2023/09/20	1.1	283.36	0	0.00	281.00	1.1	16,119	0.01%
2023/09/19	1.1	282.37	2	280.50	278.00	-0.9	16,033	-0.01%
2023/09/18	4.2	303.81	0	0.00	293.50	4.2	15,942	0.03%
2023/09/15	2	316.00	2	318.00	320.00	0	15,953	0.00%
2023/09/14	0	0.00	2.1	316.38	318.00	-2.1	16,122	-0.01%
2023/09/13	1.1	295.92	2	299.50	304.00	-0.9	16,333	-0.01%
2023/09/12	3.1	306.16	1	308.00	306.00	2.1	16,622	0.01%
2023/09/11	4.1	317.93	4	309.25	311.50	0.1	16,910	0.00%
2023/09/08	0	0.00	1	349.14	337.00	-1	16,934	-0.01%
2023/09/07	1	338.49	1	341.50	342.00	0	17,183	0.00%
2023/09/06	1.1	346.84	2	342.75	343.50	-0.9	17,207	-0.01%
2023/09/05	0	0.00	1	326.00	330.50	-1	17,309	-0.01%
2023/09/04	1	328.00	0	0.00	328.50	1	17,401	0.01%
2023/09/01	1.1	330.36	1	334.00	329.00	0.1	17,523	0.00%
2023/08/31	1.2	326.96	2	330.75	334.50	-0.8	17,651	0.00%
2023/08/30	3	337.50	3	342.00	335.50	0	17,734	0.00%
2023/08/29	2.1	336.12	1	347.50	335.00	1.1	17,933	0.01%
2023/08/28	5.3	341.28	0	346.78	338.50	5.3	18,015	0.03%
2023/08/25	3.3	363.21	1	358.00	354.00	2.3	18,063	0.01%
2023/08/24	1	370.00	8.1	384.75	387.00	-7.1	17,950	-0.04%
2023/08/23	2	357.32	1.1	356.84	356.00	0.9	17,909	0.00%
2023/08/22	0	0.00	0.1	362.00	350.50	-0.1	18,218	0.00%
2023/08/21	1	352.50	0	0.00	353.50	1	18,518	0.01%
2023/08/18	23.2	362.06	23	358.02	352.00	0.2	18,472	0.00%
2023/08/17	16.1	350.82	22.1	359.32	363.00	-6	18,342	-0.03%
2023/08/16	9	345.28	10.2	343.64	350.00	-1.2	18,270	-0.01%
2023/08/15	4	341.63	16.2	342.08	343.50	-12.2	18,323	-0.07%
2023/08/14	7	318.79	8	319.50	319.00	-1	18,425	-0.01%
2023/08/11	4	317.75	4	316.63	321.00	0	18,409	0.00%
2023/08/10	13.5	323.23	7	333.29	314.50	6.5	18,368	0.04%
2023/08/09	38	361.28	58	359.09	349.00	-20	18,241	-0.11%
2023/08/08	15	352.80	33	359.24	358.00	-18	17,976	-0.10%
2023/08/07	56	352.87	4	350.63	349.50	52	17,883	0.29%
2023/08/04	2	336.25	1	337.50	338.00	1	17,657	0.01%
2023/08/02	2	331.90	5	328.00	315.50	-3	17,537	-0.02%
2023/08/01	3	323.29	3.3	323.88	328.00	-0.3	17,424	0.00%
2023/07/31	17.3	351.66	14.2	327.77	322.00	3.1	17,773	0.02%
2023/07/28	1	335.00	2	343.60	352.00	-1	17,986	-0.01%
2023/07/27	1	345.00	1	355.00	340.00	0	17,903	0.00%
2023/07/26	2.2	345.41	1	346.50	343.50	1.2	17,910	0.01%
2023/07/25	2	356.25	3	352.00	340.50	-1	17,963	-0.01%
2023/07/24	1	350.00	1	346.00	344.00	0	17,926	0.00%
2023/07/21	3	319.67	3	333.50	339.00	0	17,679	0.00%
2023/07/20	8	305.63	11.5	308.51	308.50	-3.5	17,321	-0.02%
2023/07/19	1.1	290.38	1	293.00	291.50	0.1	17,096	0.00%
2023/07/18	4.1	289.26	6.1	291.29	293.00	-2	17,121	-0.01%
2023/07/17	5.2	284.76	5	287.00	285.00	0.2	17,009	0.00%
2023/07/14	5.1	289.29	5	295.40	293.50	0.1	16,859	0.00%
2023/07/13	11	304.82	24.2	302.81	288.00	-13.2	16,774	-0.08%
2023/07/12	21	292.24	11.1	294.71	287.50	10	16,420	0.06%
2023/07/11	6	282.83	3	279.33	283.50	3	16,252	0.02%
2023/07/10	8	273.94	8	273.44	273.00	0	16,127	0.00%
2023/07/07	3.1	270.48	2	275.75	270.00	1.1	16,187	0.01%
2023/07/06	0.3	274.83	1	273.00	273.50	-0.7	16,032	0.00%
2023/07/05	4	281.63	1	280.00	280.50	3	15,958	0.02%
2023/07/04	10	290.90	10	294.30	292.00	0	15,805	0.00%
2023/07/03	5	287.50	5	291.50	293.00	0	15,627	0.00%
2023/06/30	4	260.13	8	258.63	271.00	-4	15,257	-0.03%
2023/06/29	1	242.00	1	246.50	246.50	0	14,969	0.00%
2023/06/28	1	242.50	1	240.00	241.50	0	15,263	0.00%
2023/06/27	4	241.63	2	235.50	235.00	2	15,506	0.01%
2023/06/26	7	245.50	3	247.33	250.00	4	15,806	0.03%
2023/06/21	3	251.33	1	251.00	249.50	2	15,760	0.01%
2023/06/20	5	251.70	4	254.13	252.00	1	16,021	0.01%
2023/06/19	4	248.75	5	253.90	254.50	-1	16,419	-0.01%
2023/06/16	3	245.83	7	246.00	247.00	-4	16,302	-0.02%
2023/06/15	5	228.90	5	231.50	237.00	0	16,089	0.00%
2023/06/14	5.1	220.45	4	222.88	224.00	1.1	15,750	0.01%
2023/06/13	7	217.64	8	217.13	219.50	-1	15,654	-0.01%
2023/06/12	1	207.00	0	0.00	205.50	1	15,370	0.01%
2023/06/09	2	211.50	7	210.57	209.50	-5	15,293	-0.03%
2023/06/07	8	208.56	5	207.50	208.00	3	14,973	0.02%
2023/06/06	6	203.00	6	204.33	203.50	0	14,812	0.00%
2023/06/05	5	198.40	2	200.00	200.00	3	14,614	0.02%
2023/06/02	2	206.00	1	206.00	202.00	1	14,364	0.01%
2023/05/30	1	201.00	1	204.50	201.50	0	13,707	0.00%
2023/05/29	3	208.17	2	211.75	206.00	1	13,717	0.01%
2023/05/26	6	204.67	3	206.67	208.00	3	13,795	0.02%
2023/05/25	10	199.65	10	199.00	197.50	0	13,401	0.00%
2023/05/24	0	0.00	1	183.00	187.00	-1	12,993	-0.01%
2023/05/23	5	182.00	5	183.00	182.50	0	12,930	0.00%
2023/05/22	1	180.00	2	180.50	182.50	-1	12,861	-0.01%
2023/05/19	0	0.00	7	185.00	184.00	-7	12,758	-0.05%
2023/05/17	1	177.50	0	0.00	178.00	1	12,319	0.01%
2023/05/16	6	177.58	0	177.50	175.50	6	12,170	0.05%
2023/05/15	0	171.50	0	0.00	171.00	0	11,977	0.00%
2023/05/12	0	0.00	4	171.00	177.50	-4	11,896	-0.03%
2023/05/11	9	176.28	5	175.30	174.50	4	11,760	0.03%
2023/05/10	0	0.00	0.1	179.00	178.50	-0.1	11,609	0.00%
2023/05/09	10	182.00	12	180.17	183.00	-2	11,432	-0.02%
2023/05/08	6	181.75	7	182.57	181.50	-1	11,312	-0.01%
2023/05/05	7	179.43	5	177.50	181.00	2	11,073	0.02%
2023/05/04	5	173.90	5	176.40	175.50	0	10,617	0.00%
2023/05/03	1	166.00	2	164.25	163.00	-1	10,134	-0.01%
2023/05/02	0	0.00	1	158.00	166.00	-1	10,026	-0.01%
2023/04/28	2	157.00	1	153.00	157.50	1	9,717	0.01%
2023/04/27	6	151.33	4	152.00	153.50	2	9,459	0.02%
2023/04/26	0	0.00	1	141.50	146.00	-1	9,136	-0.01%
2023/04/21	0	0.00	3	144.00	143.00	-3	8,814	-0.03%
2023/04/20	1.1	149.43	1.1	145.00	147.50	0	8,651	0.00%
2023/04/18	1	153.00	1	150.00	152.50	0	8,516	0.00%
2023/04/14	2	154.00	2	153.00	153.00	0	8,208	0.00%
2023/04/13	0	0.00	1	151.00	149.50	-1	8,043	-0.01%
2023/04/12	0	0.00	2	154.75	154.50	-2	7,957	-0.03%
2023/04/11	1	150.00	1	150.00	149.50	0	7,732	0.00%
2023/04/10	1	150.00	0	0.00	148.50	1	7,604	0.01%
2023/04/07	1	143.00	0	0.00	144.50	1	7,470	0.01%
2023/04/06	1	143.50	1	139.50	142.00	0	7,388	0.00%
2023/03/31	1	142.50	0	0.00	141.00	1	7,282	0.01%
2023/03/29	10	142.05	9	142.89	142.50	1	7,205	0.01%
2023/03/28	3	141.67	4	142.63	142.00	-1	6,912	-0.01%
2023/03/27	4	147.13	2	145.50	148.50	2	6,662	0.03%
2023/03/24	1	139.50	0	0.00	142.50	1	6,298	0.02%
2023/03/23	3	139.50	4	138.25	138.50	-1	6,175	-0.02%
2023/03/22	5	133.10	9	134.50	136.50	-4	5,757	-0.07%
2023/03/21	1	127.50	13.1	124.80	126.50	-12.1	5,149	-0.23%
2023/03/20	3.1	119.18	10	119.10	119.00	-7	4,971	-0.14%
2023/03/17	0	0.00	2	116.50	115.50	-2	4,812	-0.04%
2023/03/16	8	116.31	1	116.98	115.00	7	4,838	0.14%
2023/03/15	2	116.50	3	114.67	114.50	-1	5,047	-0.02%
2023/03/14	0	0.00	2.3	110.28	109.50	-2.3	5,272	-0.04%
2023/03/13	0	0.00	2.1	111.49	112.50	-2.1	5,747	-0.04%
2023/03/10	6	114.33	1	115.50	113.50	5	5,772	0.09%
2023/03/09	1.1	117.55	12	118.00	117.50	-11	5,772	-0.19%
2023/03/08	0	0.00	0	118.50	119.00	0	5,795	0.00%
2023/03/07	5.1	118.50	6.1	118.25	118.00	-1	5,778	-0.02%
2023/03/06	16	119.06	13.3	119.12	119.50	2.7	5,804	0.05%
2023/03/03	2	118.76	1	119.00	118.50	1	5,809	0.02%
2023/03/02	3.3	118.67	0	0.00	119.00	3.3	5,902	0.06%
2023/03/01	15.2	116.90	3	118.33	119.00	12.2	6,022	0.20%
2023/02/24	11	120.95	9	120.89	120.50	2	6,042	0.03%
2023/02/22	1	111.50	0	0.00	115.00	1	5,678	0.02%
2023/02/20	1	112.50	1	113.50	114.50	0	5,686	0.00%
2023/02/13	1	117.50	0	0.00	117.50	1	5,961	0.02%
2023/02/10	0	0.00	1	117.00	115.50	-1	5,934	-0.02%
2023/02/08	0	0.00	1	115.00	115.00	-1	5,839	-0.02%
2023/02/03	2	112.50	0	0.00	112.00	2	5,698	0.04%
2023/02/02	0	0.00	3	109.83	112.00	-3	5,683	-0.05%
2023/02/01	2	105.50	0	0.00	107.50	2	5,661	0.04%
2023/01/31	1	109.50	0	0.00	106.00	1	5,633	0.02%
2023/01/17	0	0.00	1	107.50	108.50	-1	5,685	-0.02%
2023/01/13	1	107.00	0	0.00	107.00	1	5,815	0.02%
2023/01/12	0	0.00	1	109.50	109.50	-1	5,908	-0.02%
2023/01/10	0	0.00	2	109.25	109.50	-2	6,087	-0.03%
2023/01/05	1	108.50	0	0.00	108.50	1	6,307	0.02%
2023/01/03	1	113.00	1	111.00	112.50	0	6,547	0.00%
2022/12/27	1	112.00	0	0.00	112.00	1	7,296	0.01%
2022/12/22	1	111.00	0	0.00	113.00	1	7,479	0.01%
2022/12/21	1	109.00	0	0.00	109.00	1	7,492	0.01%
2022/12/20	1	112.00	2	112.00	111.50	-1	7,465	-0.01%
2022/12/19	11	111.14	7	111.57	112.00	4	7,423	0.05%
2022/12/16	2	115.00	2	116.50	115.00	0	7,354	0.00%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/09	2	115.50	1	114.00	115.50	1	7,331	0.01%
2022/12/08	1	113.50	1	112.50	113.50	0	7,301	0.00%
2022/12/07	2	113.75	4	114.88	112.50	-2	7,291	-0.03%
2022/12/06	2	125.50	0.1	125.00	124.00	1.9	7,067	0.03%
2022/12/05	0	0.00	12.1	122.44	127.00	-12.1	6,830	-0.18%
2022/12/02	1	116.50	1	115.50	115.50	0	6,412	0.00%
2022/12/01	3	114.83	2	115.50	114.50	1	6,418	0.02%
2022/11/30	1	113.50	0	0.00	113.00	1	6,380	0.02%
2022/11/28	3	111.50	3	110.50	111.50	0	6,341	0.00%
2022/11/24	4	110.25	4	112.63	111.00	0	6,331	0.00%
2022/11/23	1	108.50	2	109.75	110.00	-1	6,288	-0.02%
2022/11/22	2	107.25	5	107.20	106.00	-3	6,203	-0.05%
2022/11/21	1	104.50	0	0.00	104.00	1	6,102	0.02%
2022/11/18	3	102.50	0	0.00	102.00	3	6,164	0.05%
2022/11/16	4	103.00	0	0.00	102.00	4	6,146	0.07%
2022/11/15	27	101.96	30	101.10	102.00	-3	6,109	-0.05%
2022/11/14	2	104.50	0	0.00	104.50	2	6,180	0.03%
2022/11/11	1	111.00	0	0.00	110.00	1	6,032	0.02%
2022/11/09	2	108.50	0	0.00	108.00	2	6,009	0.03%
2022/11/07	1	107.00	0	0.00	107.50	1	6,090	0.02%
2022/11/03	0	0.00	1	106.00	106.50	-1	6,505	-0.02%
2022/11/01	0	0.00	1	102.50	102.50	-1	6,835	-0.01%
2022/10/28	1	101.50	1	102.00	101.00	0	7,098	0.00%
2022/10/27	2	97.40	1	99.60	99.90	1	7,025	0.01%
2022/10/26	0	0.00	4	94.50	93.60	-4	6,961	-0.06%
2022/10/25	0	0.00	3	93.90	94.50	-3	7,021	-0.04%
2022/10/21	2	95.90	1	97.60	95.40	1	7,232	0.01%
2022/10/20	1	99.60	4	97.45	98.80	-3	7,298	-0.04%
2022/10/17	2	101.00	4	100.03	101.50	-2	7,676	-0.03%
2022/10/14	1	106.00	0	0.00	105.00	1	7,668	0.01%
2022/10/13	0	0.00	0.2	103.00	103.50	-0.2	7,679	0.00%
2022/10/12	1	107.00	0	0.00	107.00	1	7,677	0.01%
2022/10/11	0	0.00	1	104.00	104.00	-1	7,667	-0.01%
2022/10/07	3	111.50	6.2	111.24	110.50	-3.2	7,651	-0.04%
2022/10/06	3	115.83	3	115.33	116.00	0	7,630	0.00%
2022/10/05	6.3	119.59	4	120.13	119.50	2.3	7,570	0.03%
2022/10/03	0	0.00	1	108.00	108.00	-1	7,618	-0.01%
2022/09/30	2	108.00	2	111.00	111.50	0	7,715	0.00%
2022/09/29	4	110.38	8	112.99	108.00	-4	7,874	-0.05%
2022/09/28	1	113.48	2	110.25	109.00	-1	7,978	-0.01%
2022/09/27	11	112.23	2	115.25	116.00	9	7,948	0.11%
2022/09/26	0	0.00	3	111.50	111.00	-3	8,022	-0.04%
2022/09/23	1	116.50	1	117.50	115.50	0	8,156	0.00%
2022/09/22	1	116.00	0	0.00	115.00	1	8,172	0.01%
2022/09/21	5	116.90	3	116.00	116.00	2	8,174	0.02%
2022/09/20	1	114.00	4	116.63	117.00	-3	8,159	-0.04%
2022/09/19	2	113.75	2	113.25	113.50	0	8,142	0.00%
2022/09/14	0	0.00	1	109.00	113.50	-1	8,289	-0.01%
2022/09/13	2	115.25	0	0.00	113.00	2	8,435	0.02%
2022/09/12	3	109.50	2	112.75	112.00	1	8,485	0.01%
2022/09/08	2	107.25	1	108.50	107.50	1	8,486	0.01%
2022/09/05	0	0.00	5	103.00	103.50	-5	8,586	-0.06%
2022/09/02	2	106.50	0	0.00	105.50	2	8,634	0.02%
2022/09/01	1	105.00	1	105.00	105.50	0	8,692	0.00%
2022/08/30	1	110.00	0	0.00	107.50	1	8,780	0.01%
2022/08/29	0	0.00	1	108.00	108.00	-1	8,954	-0.01%
2022/08/25	1	112.00	2	115.50	112.00	-1	8,989	-0.01%
2022/08/24	0	0.00	0	117.50	117.00	0	8,989	0.00%
2022/08/22	2	117.25	0	0.00	117.00	2	9,174	0.02%
2022/08/19	3.1	117.13	1	116.50	117.00	2.1	9,415	0.02%
2022/08/18	1	120.50	0	0.00	119.50	1	9,735	0.01%
2022/08/17	0	0.00	5	118.89	119.00	-5	10,238	-0.05%
2022/08/16	3	119.50	70	120.24	119.00	-67	10,639	-0.63%
2022/08/15	192.1	118.65	116	119.59	119.50	76.1	10,651	0.71%	大買/大賣/
2022/08/12	0	0.00	2	116.25	117.50	-2	10,695	-0.02%
2022/08/11	1	114.00	1	113.00	114.50	0	10,707	0.00%
2022/08/10	6	115.17	1	114.00	112.50	5	10,693	0.05%
2022/08/09	3	118.00	1	120.50	119.00	2	10,339	0.02%
2022/08/08	1	113.50	2	115.75	118.00	-1	10,169	-0.01%
2022/08/05	0	0.00	1	111.50	112.50	-1	10,008	-0.01%
2022/08/04	1	113.00	3	111.50	113.00	-2	9,857	-0.02%
2022/08/03	1	113.50	1	115.00	115.00	0	9,804	0.00%
2022/08/02	1	114.00	1	114.00	115.00	0	9,884	0.00%
2022/07/29	2	117.75	2	117.50	118.00	0	9,828	0.00%
2022/07/26	1	113.00	5	113.60	114.00	-4	9,545	-0.04%
2022/07/25	0	0.00	4	109.50	112.50	-4	9,366	-0.04%
2022/07/22	0	0.00	5	104.00	104.50	-5	9,081	-0.06%
2022/07/21	0	0.00	2	103.50	105.50	-2	9,142	-0.02%
2022/07/20	1	106.50	0	0.00	105.00	1	9,118	0.01%
2022/07/18	1	104.00	0	0.00	104.00	1	9,222	0.01%
2022/07/15	7	100.86	0	0.00	101.00	7	9,329	0.08%
2022/07/14	3	100.17	1	101.00	101.00	2	9,371	0.02%
2022/07/13	1	99.00	0	0.00	96.80	1	9,530	0.01%
2022/07/11	0	0.00	2	97.00	98.40	-2	9,361	-0.02%
2022/07/08	0	0.00	8	96.08	96.10	-8	9,174	-0.09%
2022/07/07	7	85.89	3	82.23	87.40	4	9,072	0.04%
2022/07/06	1	82.60	5	83.60	82.60	-4	8,964	-0.04%
2022/07/04	1	86.60	1	85.70	85.30	0	9,143	0.00%
2022/07/01	4	89.20	0	0.00	86.90	4	9,169	0.04%
2022/06/28	0	0.00	2	100.00	98.60	-2	9,461	-0.02%
2022/06/27	2	97.25	2	99.75	99.90	0	10,427	0.00%
2022/06/24	0	0.00	2	95.00	95.40	-2	10,640	-0.02%
2022/06/23	2	93.40	0	0.00	93.90	2	10,989	0.02%
2022/06/22	3.5	94.09	4	94.65	92.60	-0.5	11,371	0.00%
2022/06/21	2	96.05	1	98.00	98.10	1	11,436	0.01%
2022/06/20	0.5	98.50	0	0.00	98.00	0.5	11,817	0.00%
2022/06/17	1	104.00	0	0.00	103.00	1	12,397	0.01%
2022/06/16	7	109.00	8	104.06	103.50	-1	12,956	-0.01%
2022/06/14	1	107.50	1	108.00	108.00	0	13,563	0.00%
2022/06/13	0	0.00	1	106.00	106.00	-1	13,810	-0.01%
2022/06/10	0	0.00	6	104.42	105.00	-6	14,157	-0.04%
2022/06/09	1	105.00	3	105.50	105.00	-2	14,408	-0.01%
2022/06/08	1	107.50	1	107.00	107.50	0	14,810	0.00%
2022/06/07	8	107.25	2	106.75	108.00	6	15,523	0.04%
2022/06/06	0	0.00	1	111.00	111.00	-1	15,767	-0.01%
2022/06/02	6	114.00	6	112.00	112.00	0	16,055	0.00%
2022/06/01	1	113.50	2	113.50	112.50	-1	16,225	-0.01%
2022/05/31	2	113.25	0	0.00	113.00	2	16,439	0.01%
2022/05/30	1	114.00	4	114.13	114.50	-3	16,554	-0.02%
2022/05/27	7	115.00	1	113.50	113.50	6	16,680	0.04%
2022/05/26	4	117.00	3	117.83	117.00	1	16,551	0.01%
2022/05/25	1	115.50	9	116.61	118.00	-8	16,330	-0.05%
2022/05/24	7	113.93	8	112.81	109.00	-1	16,110	-0.01%
2022/05/23	7	110.79	24	110.73	112.00	-17	16,307	-0.10%
2022/05/20	21	111.24	0	0.00	109.50	21	16,605	0.13%
2022/05/19	1	107.50	5	109.50	111.00	-4	16,725	-0.02%
2022/05/18	0	0.00	1	109.00	109.00	-1	17,036	-0.01%
2022/05/17	1	105.00	1	105.00	105.00	0	17,376	0.00%
2022/05/13	0	0.00	2	104.75	105.00	-2	17,601	-0.01%
2022/05/12	1	102.50	0	0.00	102.00	1	17,747	0.01%
2022/05/11	3	105.33	2	103.25	103.50	1	18,072	0.01%
2022/05/10	0	0.00	1	104.50	105.50	-1	18,149	-0.01%
2022/05/09	1	103.00	0	0.00	101.00	1	18,376	0.01%
2022/05/05	1	109.50	1	108.00	108.00	0	18,938	0.00%
2022/05/03	1	108.00	4	106.00	106.00	-3	19,277	-0.02%
2022/04/29	1	104.50	0	0.00	104.50	1	19,729	0.01%
2022/04/28	2	102.25	1	103.50	103.50	1	20,507	0.00%
2022/04/27	2	101.00	1	100.00	104.00	1	21,072	0.00%
2022/04/25	1	103.50	1	105.50	105.00	0	21,669	0.00%
2022/04/21	1	112.00	0	0.00	113.50	1	21,616	0.00%
2022/04/20	1	107.50	1	109.00	107.50	0	21,379	0.00%
2022/04/19	1	106.00	0	0.00	106.00	1	21,257	0.00%
2022/04/13	1	105.00	0	0.00	105.50	1	20,946	0.00%
2022/04/12	5	106.40	0	0.00	105.50	5	20,977	0.02%
2022/04/06	1	112.50	0	0.00	113.00	1	20,526	0.00%
2022/04/01	0	0.00	1	113.50	114.50	-1	20,440	0.00%
2022/03/31	7	116.93	2	117.25	116.50	5	20,269	0.02%
2022/03/30	5	120.90	11	123.95	117.00	-6	19,995	-0.03%
2022/03/29	1	120.00	4	117.88	116.50	-3	19,004	-0.02%
2022/03/25	2	113.50	6	115.42	117.00	-4	18,350	-0.02%
2022/03/24	7	112.43	5	112.00	111.50	2	17,934	0.01%
2022/03/23	1	118.00	1	115.00	115.00	0	17,788	0.00%
2022/03/22	4	116.25	3.2	117.79	118.00	0.9	17,269	0.00%
2022/03/21	0.2	110.00	1	113.50	112.50	-0.9	16,587	-0.01%
2022/03/18	13	108.38	12	109.54	110.00	1	15,987	0.01%
2022/03/17	2	106.25	0	0.00	106.50	2	15,551	0.01%
2022/03/16	3	106.83	2	105.00	106.00	1	15,400	0.01%
2022/03/15	8	107.88	3	114.00	106.00	5	15,788	0.03%
2022/03/14	8	118.81	7	119.71	117.00	1	15,461	0.01%
2022/03/11	5	122.60	4	123.13	122.50	1	15,218	0.01%
2022/03/10	12	121.88	8	121.25	119.50	4	14,819	0.03%
2022/03/09	5	110.50	8	114.50	116.00	-3	14,134	-0.02%
2022/03/08	7	105.43	7	104.86	105.50	0	13,742	0.00%
2022/03/07	4	108.00	2	106.50	105.50	2	13,508	0.01%
2022/03/04	2	113.50	1	115.50	113.00	1	13,440	0.01%
2022/03/03	1	114.50	2	114.50	112.00	-1	13,288	-0.01%
2022/03/02	1	110.00	2	109.75	108.50	-1	13,178	-0.01%
2022/02/24	1	112.00	2	112.75	113.00	-1	13,279	-0.01%
2022/02/23	4	115.63	3	113.00	114.50	1	13,465	0.01%
2022/02/21	4	109.50	1	109.50	110.00	3	13,121	0.02%
2022/02/18	3	110.83	0	0.00	114.00	3	12,934	0.02%
2022/02/17	0	0.00	14	110.57	112.50	-14	12,625	-0.11%
2022/02/16	4	104.00	1	105.50	103.00	3	12,365	0.02%
2022/02/15	3	103.50	0	103.50	103.00	3	12,811	0.02%
2022/02/14	5	105.40	3	104.67	105.50	2	13,044	0.02%
2022/02/11	1	106.00	3	105.83	106.00	-2	13,289	-0.02%
2022/02/10	4	104.50	0.1	102.50	104.00	4	13,683	0.03%
2022/02/09	6	104.50	7	102.93	106.00	-1	13,551	-0.01%
2022/02/08	6	99.60	5.1	100.01	101.50	1	13,291	0.01%
2022/02/07	5	92.62	33	92.86	95.40	-28	12,990	-0.22%
2022/01/26	31.1	92.23	0	0.00	92.80	31.1	12,748	0.24%
2022/01/25	13	95.45	13	93.38	92.30	0	12,853	0.00%
2022/01/24	8	95.09	1	100.00	95.00	7	12,721	0.06%
2022/01/21	5	99.16	9.1	99.60	99.20	-4.1	12,384	-0.03%
2022/01/20	0	0.00	5.3	95.55	98.00	-5.3	11,863	-0.04%
2022/01/19	5.1	93.46	5	93.34	95.70	0.1	11,540	0.00%
2022/01/18	3	91.80	5	91.24	91.20	-2	11,474	-0.02%
2022/01/17	2	88.50	2	89.00	89.20	0	11,991	0.00%
2022/01/14	1	83.90	0	0.00	83.90	1	13,041	0.01%
2022/01/11	3	88.13	2	86.90	86.90	1	13,280	0.01%
2022/01/03	12	89.94	11	89.10	89.00	1	13,260	0.01%
2021/12/29	0	0.00	2	88.90	88.70	-2	13,371	-0.01%
2021/12/23	1	87.00	0	0.00	87.00	1	14,098	0.01%
2021/12/22	10	87.10	10	86.20	87.10	0	14,289	0.00%
2021/12/21	10	86.00	10	85.10	86.00	0	14,801	0.00%
2021/12/20	10	85.10	10	86.00	85.10	0	15,089	0.00%
2021/12/17	10	86.90	10	88.50	86.90	0	15,701	0.00%
2021/12/16	10	89.20	10	88.00	89.20	0	16,278	0.00%
2021/12/13	0	0.00	2	87.50	89.10	-2	17,018	-0.01%
2021/12/10	11	87.75	11	88.77	87.80	0	16,987	0.00%
2021/12/09	13	91.44	8	93.65	88.70	5	16,870	0.03%
2021/12/08	2	89.10	0	0.00	89.30	2	16,151	0.01%
2021/12/07	0	0.00	6	87.80	87.60	-6	16,191	-0.04%
2021/12/06	6	88.13	3	89.20	89.20	3	16,177	0.02%
2021/12/02	0	0.00	5	87.40	86.00	-5	16,447	-0.03%
2021/12/01	3	88.70	0	0.00	88.50	3	16,551	0.02%
2021/11/29	1	83.70	1	85.70	86.50	0	16,724	0.00%
2021/11/26	2	84.80	1	84.70	85.40	1	16,819	0.01%
2021/11/24	0	0.00	0.4	87.50	87.30	-0.4	16,584	0.00%
2021/11/23	3.4	89.09	13	90.27	89.50	-9.7	16,358	-0.06%
2021/11/22	10	88.51	7	88.84	88.40	3	15,994	0.02%
2021/11/19	10	86.13	7	85.36	87.60	3	15,509	0.02%
2021/11/18	0	0.00	4	84.18	83.50	-4	15,085	-0.03%
2021/11/17	2	81.95	0	0.00	82.50	2	14,939	0.01%
2021/11/16	6	80.97	1	81.20	82.00	5	14,907	0.03%
2021/11/15	0	0.00	1	80.80	81.20	-1	14,880	-0.01%
2021/11/12	3.1	82.04	3	82.63	81.50	0.1	14,743	0.00%
2021/11/11	7	89.99	4	89.73	89.40	3	14,245	0.02%
2021/11/10	3	87.13	4	87.75	88.40	-1	14,017	-0.01%
2021/11/09	12	85.82	59	84.72	87.50	-47	13,647	-0.34%
2021/11/02	3	81.50	3	81.30	80.20	0	13,624	0.00%
2021/11/01	1	81.90	1	82.50	82.20	0	13,410	0.00%
2021/10/29	2	82.60	0	0.00	82.90	2	13,341	0.01%
2021/10/28	1	83.20	2	82.50	81.00	-1	13,297	-0.01%
2021/10/27	3	81.93	5	81.46	82.10	-2	13,022	-0.02%
2021/10/26	2.3	81.37	5	81.88	82.10	-2.7	12,753	-0.02%
2021/10/25	3	84.70	5	83.66	84.30	-2	12,388	-0.02%
2021/10/22	8	81.08	24	83.02	85.00	-16	11,636	-0.14%
2021/10/21	5	77.86	14	78.51	77.30	-9	10,514	-0.09%
2021/10/20	2	75.40	3	75.57	75.50	-1	10,320	-0.01%
2021/10/19	5	74.88	1	74.90	75.60	4	10,344	0.04%
2021/10/18	1	72.90	2	73.20	73.10	-1	10,344	-0.01%
2021/10/15	0	0.00	4	73.05	72.90	-4	10,439	-0.04%
2021/10/14	4	72.05	1	72.90	71.40	3	10,632	0.03%
2021/10/13	11	73.39	6	71.95	71.80	5	10,700	0.05%
2021/10/12	2	73.05	1	73.70	73.00	1	10,765	0.01%
2021/10/08	2	76.20	3	76.00	75.90	-1	10,816	-0.01%
2021/10/07	4	75.45	0	0.00	76.50	4	10,886	0.04%
2021/10/06	2	74.50	1	73.40	73.80	1	11,078	0.01%
2021/10/05	2	72.40	1	75.30	75.60	1	11,232	0.01%
2021/10/04	0	0.00	1	73.60	73.60	-1	11,267	-0.01%
2021/10/01	12	76.15	2	75.05	73.60	10	11,609	0.09%
2021/09/30	3	78.57	0	0.00	79.20	3	11,868	0.03%
2021/09/29	36	78.51	2	79.15	79.00	34	11,895	0.29%
2021/09/28	6	81.35	12	82.35	79.80	-6	11,976	-0.05%
2021/09/27	6	84.13	12.3	84.20	84.30	-6.3	11,730	-0.05%
2021/09/24	1	83.80	16	82.87	83.70	-15	11,591	-0.13%
2021/09/23	7	80.66	39.7	81.96	83.30	-32.7	11,156	-0.29%
2021/09/22	12	79.29	15	79.39	79.80	-3	10,860	-0.03%
2021/09/17	10	77.63	13	77.98	78.80	-3	10,794	-0.03%
2021/09/16	2	75.80	2	76.25	76.30	0	10,785	0.00%
2021/09/10	2	76.70	2.1	75.33	75.30	-0.1	13,771	0.00%
2021/09/09	0.1	75.20	1	73.80	75.10	-1	14,436	-0.01%
2021/09/08	1	73.50	1	74.30	73.50	0	14,454	0.00%
2021/09/07	12	76.66	8	76.21	76.60	4	14,388	0.03%
2021/09/06	0	0.00	5	76.78	76.40	-5	14,153	-0.04%
2021/09/03	4	75.83	5	76.54	75.30	-1	14,045	-0.01%
2021/09/02	4	74.53	21	74.98	74.90	-17	14,085	-0.12%
2021/09/01	6	72.27	5	72.78	73.10	1	14,587	0.01%
2021/08/30	5	68.40	0	0.00	69.70	5	15,755	0.03%
2021/08/26	1	69.80	0	0.00	69.80	1	15,894	0.01%
2021/08/25	0	0.00	1	70.00	70.50	-1	16,004	-0.01%
2021/08/24	2	70.50	0	0.00	69.80	2	16,100	0.01%
2021/08/23	1	72.40	0	0.00	72.40	1	16,291	0.01%
2021/08/20	0	0.00	1	69.70	70.90	-1	16,409	-0.01%
2021/08/19	1	71.80	0	0.00	69.80	1	16,604	0.01%
2021/08/18	0	0.00	1	67.90	70.70	-1	16,603	-0.01%
2021/08/16	3	67.40	2	67.40	69.50	1	16,721	0.01%
2021/08/13	0	0.00	2	71.20	71.00	-2	16,674	-0.01%
2021/08/12	1	72.10	1	72.50	72.50	0	16,647	0.00%
2021/08/10	23	73.79	13	75.13	73.00	10	16,637	0.06%
2021/08/09	15	77.74	4	80.30	76.80	11	16,444	0.07%
2021/08/06	6	79.30	9	78.27	79.40	-3	16,208	-0.02%
2021/08/05	3	76.57	3	76.97	76.80	0	16,215	0.00%
2021/08/04	2	78.40	0	0.00	77.80	2	16,376	0.01%
2021/08/03	3	76.73	11	77.44	77.70	-8	16,493	-0.05%
2021/08/02	0	0.00	1	74.30	75.00	-1	16,477	-0.01%
2021/07/29	0	0.00	1	74.10	74.90	-1	16,839	-0.01%
2021/07/28	0	0.00	9	72.54	74.80	-9	17,040	-0.05%
2021/07/26	1.1	76.17	0	0.00	75.60	1.1	17,193	0.01%
2021/07/23	1	75.40	1	76.00	74.80	0	17,292	0.00%
2021/07/22	6	75.20	0	0.00	75.00	6	17,352	0.03%
2021/07/20	8	74.63	12	75.08	75.30	-4	17,663	-0.02%
2021/07/19	6	77.70	4	78.10	77.70	2	17,492	0.01%
2021/07/16	2	78.85	3	79.43	79.30	-1	17,445	-0.01%
2021/07/15	2.1	79.27	14	79.11	79.10	-11.9	17,289	-0.07%
2021/07/14	17	80.35	7	80.17	80.50	10	17,237	0.06%
2021/07/13	233.6	81.99	226	80.54	79.80	7.6	17,153	0.04%	大買/大賣/
2021/07/12	8	78.54	3	78.47	79.00	5	16,887	0.03%
2021/07/09	7	81.07	9	80.47	80.40	-2	16,634	-0.01%
2021/07/08	27	82.88	6	83.33	82.70	21	16,545	0.13%
2021/07/07	13.2	78.77	31	81.03	82.10	-17.8	16,131	-0.11%
2021/07/06	8	77.54	0	77.80	77.60	8	15,659	0.05%
2021/07/05	9	79.52	10	81.08	79.00	-1	15,786	-0.01%
2021/07/02	22	78.74	3	78.80	78.70	19	15,915	0.12%
2021/07/01	14	80.10	7	80.24	79.50	7	15,787	0.04%
2021/06/30	3	81.67	3	80.43	80.70	0	15,668	0.00%
2021/06/29	15	80.00	2	82.00	81.00	13	15,594	0.08%
2021/06/28	13	81.40	1	79.30	81.10	12	15,419	0.08%
2021/06/25	5	80.64	1	81.80	80.70	4	15,092	0.03%
2021/06/24	17	82.97	16	84.35	82.30	1	14,843	0.01%
2021/06/23	17	81.49	13	82.02	82.00	4	14,480	0.03%
2021/06/22	20	83.76	26	84.27	82.00	-6	14,077	-0.04%
2021/06/21	13	78.61	22	79.96	82.00	-9	13,136	-0.07%
2021/06/18	13	74.94	8	75.40	77.20	5	12,122	0.04%
2021/06/17	1	70.80	3	69.50	70.70	-2	11,358	-0.02%
2021/06/16	1	69.90	1	70.20	69.90	0	11,289	0.00%
2021/06/15	0	0.00	1	70.00	70.90	-1	11,253	-0.01%
2021/06/11	2	72.00	1	71.60	70.30	1	11,191	0.01%
2021/06/10	5	71.18	10	70.26	71.60	-5	11,122	-0.04%
2021/06/09	18	73.06	31	72.66	71.10	-13	10,849	-0.12%
2021/06/08	135	75.37	100	76.66	75.20	35	10,195	0.34%	大買/
2021/06/07	5	73.22	7	72.21	72.00	-2	9,144	-0.02%
2021/06/04	0	0.00	21	71.81	70.30	-21	8,890	-0.24%
2021/06/03	0	0.00	2	71.90	72.70	-2	8,864	-0.02%
2021/05/31	1	72.50	2.3	73.11	73.40	-1.3	8,592	-0.02%
2021/05/28	0	0.00	8	71.29	71.60	-8	8,360	-0.10%
2021/05/27	3	70.27	1	70.60	70.30	2	8,232	0.02%
2021/05/26	0	0.00	1	68.40	68.60	-1	8,139	-0.01%
2021/05/25	1	68.80	4	68.03	68.00	-3	8,104	-0.04%
2021/05/24	3	66.07	3	65.63	66.70	0	7,970	0.00%
2021/05/21	5	62.76	3	64.63	64.90	2	7,908	0.03%
2021/05/19	0	0.00	2	61.75	62.20	-2	7,825	-0.03%
2021/05/18	2	60.15	0	0.00	61.70	2	7,774	0.03%
2021/05/17	4	59.13	5	57.94	57.00	-1	7,724	-0.01%
2021/05/13	2	58.50	0	0.00	58.30	2	7,523	0.03%
2021/05/12	2	61.50	7.6	60.73	57.60	-5.6	7,390	-0.08%
2021/05/11	10	65.12	61	65.04	63.80	-51	7,200	-0.71%
2021/05/10	11	68.63	422	68.80	69.20	-411	7,016	-5.86%	大賣/鉅額交易
2021/05/07	393.6	71.30	2	71.15	69.90	391.6	6,945	5.64%	大買/鉅額交易
2021/05/06	140	69.41	65	68.92	69.30	75	6,817	1.10%	大買/
2021/05/05	1	67.30	3	69.27	69.20	-2	6,649	-0.03%
2021/05/04	4	66.00	3	65.00	67.60	1	6,458	0.02%
2021/05/03	6	71.82	20	68.55	68.10	-14	6,366	-0.22%
2021/04/29	7.1	70.73	0	0.00	71.20	7.1	6,258	0.11%
2021/04/27	0	0.00	3	71.30	70.50	-3	6,318	-0.05%
2021/04/26	1	68.30	0	0.00	69.60	1	6,166	0.02%
2021/04/23	1	66.10	0	0.00	66.60	1	6,249	0.02%
2021/04/22	0	0.00	7	67.79	66.60	-7	6,534	-0.11%
2021/04/21	0	0.00	2	69.45	69.10	-2	7,234	-0.03%
2021/04/20	9	69.19	3	69.60	69.90	6	7,608	0.08%
2021/04/19	8	68.44	2	68.90	69.20	6	7,852	0.08%
2021/04/16	0	0.00	4	68.30	68.40	-4	7,881	-0.05%
2021/04/14	1	67.20	0	0.00	67.80	1	8,175	0.01%
2021/04/13	13	70.40	0	0.00	69.10	13	8,190	0.16%
2021/04/12	3	68.87	0	0.00	68.70	3	8,233	0.04%
2021/04/09	2.1	70.26	10	70.40	69.50	-7.9	8,411	-0.09%
2021/04/08	9.1	71.97	20	71.00	72.40	-10.9	8,130	-0.13%
2021/04/07	6	68.30	7	68.91	68.90	-1	7,746	-0.01%
2021/04/06	3	67.47	0	0.00	67.70	3	7,634	0.04%
2021/04/01	9	67.71	1	67.10	67.40	8	7,628	0.10%
2021/03/31	6	68.20	4	67.30	68.20	2	7,490	0.03%
2021/03/30	2	66.50	1	67.00	66.70	1	7,394	0.01%
2021/03/29	0	0.00	3	66.87	66.50	-3	7,363	-0.04%
2021/03/26	2	67.10	0	0.00	67.20	2	7,317	0.03%
2021/03/25	2	67.00	2	66.70	67.20	0	7,256	0.00%
2021/03/24	0	0.00	8	67.09	66.20	-8	7,234	-0.11%
2021/03/23	4	67.33	0	0.00	67.80	4	7,203	0.06%
2021/03/19	0	0.00	1	64.50	64.80	-1	7,195	-0.01%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/12	0	0.00	2	63.90	64.20	-2	7,722	-0.03%
2021/03/09	4	62.00	11	62.02	61.40	-7	7,927	-0.09%
2021/03/08	8	63.68	0	0.00	63.20	8	8,023	0.10%
2021/03/05	3	64.00	1	63.70	63.70	2	8,172	0.02%
2021/03/04	7	64.30	0	0.00	64.50	7	8,237	0.08%
2021/03/03	0	0.00	2	64.80	65.50	-2	8,315	-0.02%
2021/03/02	6	66.23	1	67.30	65.60	5	8,419	0.06%
2021/02/26	2	67.30	1	67.00	66.40	1	8,549	0.01%
2021/02/25	1	67.90	0	0.00	66.90	1	8,558	0.01%
2021/02/24	0	0.00	2	66.90	66.80	-2	8,717	-0.02%
2021/02/23	1	67.80	0	0.00	68.20	1	9,257	0.01%
2021/02/19	0	0.00	2	68.30	68.30	-2	9,872	-0.02%
2021/02/05	1	64.50	0	0.00	64.40	1	11,866	0.01%
2021/02/02	0	0.00	5	66.44	65.90	-5	13,777	-0.04%
2021/02/01	1	64.60	0.1	64.90	65.20	0.9	14,253	0.01%
2021/01/28	0	0.00	1	67.30	66.10	-1	14,525	-0.01%
2021/01/27	0	0.00	1	68.40	68.80	-1	14,495	-0.01%
2021/01/25	1	69.30	0	0.00	69.60	1	14,546	0.01%
2021/01/20	9	68.06	6	70.55	68.20	3	14,673	0.02%
2021/01/19	1	74.70	8	73.10	72.90	-7	14,604	-0.05%
2021/01/18	67.1	73.96	58	74.31	73.50	9.1	14,768	0.06%
2021/01/15	8	74.39	13	74.14	74.70	-5	14,622	-0.03%
2021/01/14	1	75.30	65	73.57	75.50	-64	14,387	-0.44%
2021/01/13	13	70.65	16	70.61	71.00	-3	13,677	-0.02%
2021/01/12	7	68.74	6	68.47	68.10	1	13,374	0.01%
2021/01/11	1	67.10	0	0.00	67.00	1	13,214	0.01%
2021/01/08	7	67.46	7	67.83	67.90	0	13,389	0.00%
2021/01/07	6	65.52	2	65.35	65.40	4	13,648	0.03%
2021/01/06	3	64.00	6	64.92	64.30	-3	14,153	-0.02%
2021/01/05	5	66.00	2	65.40	65.70	3	14,123	0.02%
2021/01/04	5	66.10	5	66.84	67.50	0	14,245	0.00%
2020/12/31	3	66.13	0	0.00	66.10	3	14,178	0.02%
2020/12/30	1	66.40	1	66.30	66.50	0	14,273	0.00%
2020/12/25	11	67.77	0	0.00	67.60	11	14,938	0.07%
2020/12/24	26	68.34	3	68.67	68.60	23	15,244	0.15%
2020/12/23	20	67.45	2	67.30	67.60	18	15,581	0.12%
2020/12/22	8	67.19	5	68.20	66.10	3	16,127	0.02%
2020/12/21	3	66.50	2	66.20	66.70	1	16,746	0.01%
2020/12/18	15	67.55	16	67.80	67.40	-1	17,535	-0.01%
2020/12/17	0	0.00	1	68.20	68.10	-1	17,866	-0.01%
2020/12/16	3	67.13	1	67.90	67.10	2	18,054	0.01%
2020/12/15	5	67.74	0	0.00	67.10	5	18,176	0.03%
2020/12/11	16	69.09	18	69.33	69.00	-2	18,674	-0.01%
2020/12/10	5	69.18	28.4	70.05	69.00	-23.4	18,797	-0.12%
2020/12/09	12	72.43	14	71.36	71.40	-2	18,740	-0.01%
2020/12/08	18	72.33	20.5	72.07	72.70	-2.5	18,731	-0.01%
2020/12/07	0	0.00	1	70.30	70.70	-1	18,804	-0.01%
2020/12/04	0	0.00	1.1	70.96	71.00	-1.1	18,833	-0.01%
2020/12/03	4	71.55	6	71.60	71.90	-2	19,037	-0.01%
2020/12/02	31	73.18	11	72.35	72.20	20	19,184	0.10%
2020/12/01	14	72.26	0	0.00	72.50	14	19,539	0.07%
2020/11/30	1	73.90	0	0.00	73.90	1	19,890	0.01%
2020/11/27	2	73.85	7	75.01	75.00	-5	20,117	-0.02%
2020/11/26	4	74.93	1	74.70	74.80	3	20,501	0.01%
2020/11/25	20	75.93	20	74.98	74.90	0	21,382	0.00%
2020/11/24	27	76.92	25	76.50	76.50	2	21,732	0.01%
2020/11/23	2	76.70	4	76.85	77.20	-2	22,195	-0.01%
2020/11/20	11	77.63	10	77.16	76.50	1	22,460	0.00%
2020/11/19	1	76.70	1.2	77.00	77.00	-0.2	22,771	0.00%
2020/11/18	11	75.60	13	75.03	75.60	-2	23,466	-0.01%
2020/11/17	9	75.18	6	75.00	73.90	3	24,136	0.01%
2020/11/16	14	76.14	9	76.11	77.30	5	25,310	0.02%
2020/11/13	22	76.84	21	75.41	74.90	1	25,493	0.00%
2020/11/12	46	74.96	57	74.75	77.00	-11	24,786	-0.04%
2020/11/11	26	71.25	28	70.51	70.00	-2	24,383	-0.01%
2020/11/10	26	71.97	28	72.06	71.80	-2	25,039	-0.01%
2020/11/09	19	71.89	14	71.54	71.70	5	25,864	0.02%
2020/11/06	6	69.67	10	68.28	68.00	-4	26,161	-0.02%
2020/11/05	5	68.70	9	69.32	69.00	-4	26,226	-0.02%
2020/11/04	0	0.00	1	68.00	68.40	-1	26,856	0.00%
2020/11/03	0	0.00	7	67.31	67.30	-7	26,893	-0.03%
2020/11/02	4	66.30	6	66.03	66.10	-2	26,996	-0.01%
2020/10/30	13	67.75	7	67.30	67.30	6	27,133	0.02%
2020/10/29	7	66.77	4	68.00	68.00	3	27,175	0.01%
2020/10/28	7	68.19	5	68.20	68.10	2	27,176	0.01%
2020/10/27	14	70.75	14	70.35	70.10	0	27,215	0.00%
2020/10/26	15	71.39	22	71.20	70.70	-7	27,195	-0.03%
2020/10/23	8	69.83	4	68.95	69.60	4	27,086	0.01%
2020/10/22	0	0.00	2	67.90	68.00	-2	27,254	-0.01%
2020/10/21	4	69.25	3	68.60	68.60	1	27,374	0.00%
2020/10/20	6	70.38	6	69.20	69.20	0	27,694	0.00%
2020/10/19	13	69.76	6	70.12	70.40	7	28,158	0.02%
2020/10/16	5	68.68	2	69.40	68.10	3	28,794	0.01%
2020/10/15	11	72.73	4	72.90	70.00	7	29,137	0.02%
2020/10/14	24	72.37	40	72.65	74.50	-16	28,840	-0.06%
2020/10/13	9	69.20	10	69.81	69.90	-1	28,733	0.00%
2020/10/12	12	69.62	28	69.61	69.80	-16	29,228	-0.05%
2020/10/08	15	68.71	1	68.00	68.00	14	29,995	0.05%
2020/10/07	22	68.50	22	68.98	69.20	0	30,206	0.00%
2020/10/06	23	67.93	16	68.59	68.40	7	30,579	0.02%
2020/10/05	2	67.35	11	67.45	68.00	-9	31,163	-0.03%
2020/09/30	18	65.09	14	66.11	67.10	4	31,334	0.01%
2020/09/29	3	66.60	7	66.10	66.40	-4	31,472	-0.01%
2020/09/28	42	65.02	26	65.03	65.00	16	31,283	0.05%
2020/09/25	3	66.30	13	66.05	65.20	-10	31,030	-0.03%
2020/09/24	16	69.87	5	67.64	65.30	11	30,665	0.04%
2020/09/23	20	71.52	21	72.02	71.00	-1	30,315	0.00%
2020/09/22	5	69.86	24	68.81	68.70	-19	29,766	-0.06%
2020/09/21	50	69.28	39	68.70	68.40	11	29,502	0.04%
2020/09/18	1	68.90	6	67.82	67.30	-5	29,308	-0.02%
2020/09/17	38	68.55	34	67.68	67.60	4	29,221	0.01%
2020/09/16	7	66.70	13	66.48	66.40	-6	28,932	-0.02%
2020/09/15	15	65.07	4	65.53	65.30	11	28,897	0.04%
2020/09/14	0	0.00	2	64.05	64.60	-2	28,820	-0.01%
2020/09/11	4	62.95	7	63.00	62.50	-3	28,735	-0.01%
2020/09/10	17	65.51	21	64.43	64.10	-4	28,654	-0.01%
2020/09/09	9	64.43	8	64.51	64.20	1	28,507	0.00%
2020/09/08	12	64.23	3	64.77	65.00	9	28,407	0.03%
2020/09/07	6	67.85	3	66.87	66.20	3	28,177	0.01%
2020/09/04	4	65.75	11	68.14	68.10	-7	28,119	-0.02%
2020/09/03	10	67.53	13	68.28	67.10	-3	27,748	-0.01%
2020/09/02	4	67.43	3	67.20	67.80	1	27,642	0.00%
2020/09/01	12	68.06	7	67.26	67.20	5	27,412	0.02%
2020/08/31	26	67.98	22	68.53	70.20	4	27,002	0.01%
2020/08/28	18	66.31	15	65.69	64.60	3	26,195	0.01%
2020/08/27	16	68.24	26	68.20	67.40	-10	25,895	-0.04%
2020/08/26	9	67.82	10	67.39	67.70	-1	25,662	0.00%
2020/08/25	9	66.64	15	66.71	68.50	-6	25,463	-0.02%
2020/08/24	12	65.79	16	65.06	64.70	-4	24,705	-0.02%
2020/08/21	23	63.14	21	62.73	63.80	2	24,012	0.01%
2020/08/20	46	61.99	37	62.06	58.50	9	23,083	0.04%
2020/08/19	10	59.80	20	61.75	62.90	-10	21,579	-0.05%
2020/08/18	11	57.18	11	56.84	57.20	0	20,906	0.00%
2020/08/17	16	57.20	11	57.16	56.50	5	20,757	0.02%
2020/08/14	52	56.33	40	56.08	56.60	12	20,204	0.06%
2020/08/13	4	55.10	10	55.14	55.60	-6	19,182	-0.03%
2020/08/12	11	47.83	30	49.63	50.60	-19	18,005	-0.11%
2020/08/11	12	46.02	9	45.88	46.05	3	17,380	0.02%
2020/08/10	9	48.33	25	49.77	47.20	-16	17,219	-0.09%
2020/08/07	3	46.80	7	47.06	47.05	-4	16,564	-0.02%
2020/08/06	5	46.24	0	0.00	46.55	5	16,500	0.03%
2020/08/05	18	46.34	8	46.91	47.30	10	16,438	0.06%
2020/08/04	6	45.23	6	45.23	45.30	0	16,386	0.00%
2020/08/03	13	46.43	2	46.80	45.85	11	16,611	0.07%
2020/07/31	8	46.47	1	46.45	47.20	7	16,589	0.04%
2020/07/30	7	46.30	3	46.37	46.25	4	16,571	0.02%
2020/07/29	7	46.64	3	46.88	46.20	4	16,763	0.02%
2020/07/28	2	47.85	5	47.63	46.00	-3	16,880	-0.02%
2020/07/27	4	48.21	2	48.48	47.95	2	16,831	0.01%
2020/07/24	10	49.05	29	49.01	48.55	-19	16,843	-0.11%
2020/07/23	11	51.71	19	52.37	50.90	-8	16,970	-0.05%
2020/07/22	10	50.40	51	50.86	52.30	-41	16,677	-0.25%
2020/07/21	28	48.55	64	48.84	48.30	-36	16,103	-0.22%
2020/07/20	5	46.20	0	0.00	46.90	5	15,716	0.03%
2020/07/17	6	46.68	7	46.93	46.45	-1	15,672	-0.01%
2020/07/16	18	46.54	11	46.65	47.45	7	15,488	0.05%
2020/07/15	361	47.92	312.2	46.86	45.20	48.8	15,185	0.32%	大買/大賣/
2020/07/14	8	44.95	16	45.08	45.00	-8	14,389	-0.06%
2020/07/13	19	44.84	17	44.51	45.40	2	14,459	0.01%
2020/07/10	34	44.00	48	43.86	42.00	-14	14,131	-0.10%
2020/07/09	8	42.89	8	42.96	43.15	0	13,294	0.00%
2020/07/08	1	40.70	47	41.30	42.60	-46	12,977	-0.35%
2020/07/07	18	41.17	3	41.00	40.60	15	12,567	0.12%
2020/07/06	17	41.46	1	41.25	41.35	16	12,500	0.13%
2020/07/03	9	41.04	13	41.03	40.85	-4	12,477	-0.03%
2020/07/02	113	43.06	148	42.48	41.85	-35	12,472	-0.28%	大買/大賣/
2020/07/01	56	42.65	41	42.75	42.45	15	12,266	0.12%
2020/06/30	1	40.90	4	41.35	41.75	-3	12,036	-0.02%
2020/06/29	3	40.60	1	40.95	40.75	2	11,980	0.02%
2020/06/24	12	40.87	25	40.95	40.95	-13	11,969	-0.11%
2020/06/23	2	41.60	28	41.58	41.25	-26	11,948	-0.22%
2020/06/22	75	42.07	0	0.00	41.25	75	11,901	0.63%
2020/06/19	12	41.57	0	0.00	41.35	12	11,909	0.10%
2020/06/18	0	0.00	1	41.40	41.40	-1	11,970	-0.01%
2020/06/17	3	40.88	5	40.94	40.95	-2	12,031	-0.02%
2020/06/16	2	40.08	5	40.39	40.70	-3	12,087	-0.02%
2020/06/15	4	39.58	5	39.69	39.40	-1	12,332	-0.01%
2020/06/11	9	40.70	0	0.00	39.75	9	12,588	0.07%
2020/06/10	2	40.80	6	41.51	41.70	-4	12,541	-0.03%
2020/06/09	6	41.38	6	42.16	41.00	0	12,650	0.00%
2020/06/08	0	0.00	2	41.23	40.85	-2	12,472	-0.02%
2020/06/05	0	0.00	21	40.85	40.90	-21	12,897	-0.16%
2020/06/04	4	41.14	5	41.43	40.85	-1	13,067	-0.01%
2020/06/03	3	41.92	11	41.88	42.10	-8	13,037	-0.06%
2020/06/02	45	41.13	48	41.27	41.70	-3	12,930	-0.02%
2020/06/01	6	39.67	5	40.49	40.55	1	12,683	0.01%
2020/05/29	1	38.50	5	39.95	39.95	-4	12,475	-0.03%
2020/05/28	30	39.08	9	39.31	38.60	21	12,399	0.17%
2020/05/27	0	0.00	3	37.60	37.60	-3	12,113	-0.02%
2020/05/26	0	0.00	1	38.20	37.90	-1	12,229	-0.01%
2020/05/25	6	36.73	16	37.28	37.55	-10	12,468	-0.08%
2020/05/22	4	38.64	1	38.30	37.35	3	12,402	0.02%
2020/05/21	2	38.73	12	39.46	39.50	-10	12,280	-0.08%
2020/05/18	11	37.35	7	37.19	36.95	4	12,157	0.03%
2020/05/15	3	38.43	0	0.00	38.40	3	12,003	0.02%
2020/05/14	2	40.30	2	40.35	39.15	0	11,890	0.00%
2020/05/13	2	40.23	1	40.35	40.55	1	11,850	0.01%
2020/05/12	3	40.48	7	40.53	40.55	-4	12,061	-0.03%
2020/05/11	10	40.82	6	40.90	40.85	4	12,049	0.03%
2020/05/08	20	41.13	122	41.77	40.70	-102	11,921	-0.86%	大賣/鉅額交易
2020/05/07	3	41.83	1	41.65	41.95	2	11,597	0.02%
2020/05/06	92	41.39	5	41.70	41.50	87	11,546	0.75%
2020/05/05	15	42.00	177	42.73	42.00	-162	11,485	-1.41%	大賣/鉅額交易
2020/05/04	193	41.98	208	41.39	41.80	-15	11,259	-0.13%	大買/大賣/
2020/04/30	190	40.89	15	40.83	40.80	175	11,025	1.59%	大買/鉅額交易
2020/04/29	31	40.58	32	40.36	40.30	-1	10,904	-0.01%
2020/04/28	11	39.83	21	39.96	39.75	-10	10,784	-0.09%
2020/04/27	72	38.42	70	38.63	38.65	2	10,366	0.02%
2020/04/24	2	37.33	5	37.25	37.30	-3	10,092	-0.03%
2020/04/23	2	37.60	2	37.30	36.60	0	9,900	0.00%
2020/04/22	4	36.34	8	35.51	36.95	-4	9,717	-0.04%
2020/04/21	17	36.83	13	36.90	35.70	4	9,526	0.04%
2020/04/20	8	37.26	13	37.03	37.50	-5	9,273	-0.05%
2020/04/17	12	35.93	11	35.90	35.25	1	9,003	0.01%
2020/04/16	13	35.72	11	35.19	35.10	2	8,806	0.02%
2020/04/15	1	33.55	0	0.00	33.75	1	8,357	0.01%
2020/04/13	1	32.55	2	32.35	32.10	-1	8,284	-0.01%
2020/04/10	0	0.00	1	32.15	32.15	-1	8,352	-0.01%
2020/04/09	5	32.02	1	32.65	31.75	4	8,484	0.05%
2020/04/08	3	32.33	2	32.40	32.50	1	8,949	0.01%
2020/04/07	10	32.67	8	32.92	32.80	2	8,900	0.02%
2020/04/06	3	30.85	4	31.00	31.30	-1	8,739	-0.01%
2020/03/31	12	29.88	11	29.83	30.15	1	8,806	0.01%
2020/03/30	1	29.00	1	29.50	29.95	0	8,808	0.00%
2020/03/27	4	29.25	4	30.30	29.00	0	8,801	0.00%
2020/03/25	8	29.91	1	29.70	29.55	7	8,716	0.08%
2020/03/24	5	29.66	12	29.54	29.10	-7	8,576	-0.08%
2020/03/23	10	28.30	0	0.00	28.55	10	8,410	0.12%
2020/03/20	0	0.00	3	28.40	28.40	-3	8,459	-0.04%
2020/03/19	2	27.40	105	25.61	25.85	-103	8,513	-1.21%	大賣/鉅額交易
2020/03/18	0	0.00	2	27.65	27.50	-2	8,237	-0.02%
2020/03/17	7	28.03	15	27.55	27.00	-8	8,057	-0.10%
2020/03/16	0	0.00	1	29.10	28.75	-1	7,850	-0.01%
2020/03/13	9	29.28	62	29.51	30.20	-53	7,705	-0.69%
2020/03/12	1	32.85	305	32.30	32.20	-304	7,463	-4.07%	大賣/鉅額交易
2020/03/11	13	35.55	42	35.73	34.50	-29	7,255	-0.40%
2020/03/10	12	33.65	46	34.27	35.15	-34	6,764	-0.50%
2020/03/09	8	33.43	9	32.92	32.45	-1	6,540	-0.02%
2020/03/06	18	34.11	5	34.27	34.45	13	6,403	0.20%
2020/03/05	24	34.11	10	33.96	34.10	14	6,383	0.22%
2020/03/04	2	32.80	2	32.78	32.95	0	6,317	0.00%
2020/03/03	2	33.00	14	33.15	33.00	-12	6,295	-0.19%
2020/03/02	0	0.00	9	32.61	32.55	-9	6,250	-0.14%
2020/02/27	27	34.22	60	34.20	33.00	-33	6,202	-0.53%
2020/02/26	256	34.53	183	34.90	34.80	73	6,050	1.21%	大買/大賣/
2020/02/25	1	33.05	2	32.78	33.60	-1	5,733	-0.02%
2020/02/24	6	32.82	0	0.00	33.00	6	5,674	0.11%
2020/02/21	4	33.79	0	0.00	33.80	4	5,650	0.07%
2020/02/20	5	34.64	0	0.00	34.45	5	5,563	0.09%
2020/02/19	1	34.65	1	34.75	34.75	0	5,557	0.00%
2020/02/18	1	34.60	1	34.80	34.80	0	5,584	0.00%
2020/02/17	2	34.80	0	0.00	34.55	2	5,624	0.04%
2020/02/14	4	35.10	2	35.03	34.95	2	5,613	0.04%
2020/02/13	7	35.57	9	35.21	35.00	-2	5,576	-0.04%
2020/02/12	3	33.50	3	33.82	33.80	0	5,354	0.00%
2020/02/11	2	33.45	1	33.60	33.55	1	5,358	0.02%
2020/02/07	0	0.00	1	33.25	33.05	-1	5,485	-0.02%
2020/02/06	405	33.93	2	34.00	34.00	403	5,502	7.32%	大買/鉅額交易
2020/02/05	4	33.41	4	33.60	33.75	0	5,462	0.00%
2020/02/04	5	33.24	0	0.00	34.00	5	5,462	0.09%
2020/02/03	3	30.80	9	31.51	32.45	-6	5,470	-0.11%
2020/01/31	5	34.90	13	35.07	34.15	-8	5,387	-0.15%
2020/01/30	2	36.23	1	36.15	36.00	1	5,441	0.02%
2020/01/20	0	0.00	4	39.98	40.00	-4	5,421	-0.07%
2020/01/17	0	0.00	1	39.85	39.75	-1	5,642	-0.02%
2020/01/16	0	0.00	304	40.00	40.00	-304	5,792	-5.25%	大賣/鉅額交易
2020/01/15	3	39.85	2	39.88	40.00	1	5,982	0.02%
2020/01/14	0	0.00	2	40.10	40.10	-2	6,268	-0.03%
2020/01/13	1	39.80	0	0.00	39.70	1	6,312	0.02%
2020/01/10	7	39.18	0	0.00	39.15	7	6,470	0.11%
2020/01/09	6	39.58	0	0.00	39.40	6	6,519	0.09%
2020/01/08	5	39.77	3	39.70	39.20	2	6,725	0.03%
2020/01/07	8	39.69	11	39.65	39.65	-3	6,833	-0.04%
2020/01/06	10	40.17	45	40.10	39.90	-35	7,035	-0.50%
2020/01/03	42	41.82	18	41.65	41.25	24	7,078	0.34%
2020/01/02	130	43.23	85	43.97	42.75	45	7,238	0.62%	大買/
2019/12/31	9	41.80	4	41.60	41.65	5	7,322	0.07%
2019/12/30	4	40.90	4	40.83	41.00	0	7,451	0.00%
2019/12/27	9	41.68	2	41.60	41.35	7	7,669	0.09%
2019/12/26	1	42.50	8	42.24	42.00	-7	7,832	-0.09%
2019/12/25	14	41.84	206	41.68	41.70	-192	7,730	-2.48%	大賣/鉅額交易
2019/12/24	1	41.65	1	41.45	41.65	0	7,883	0.00%
2019/12/23	4	41.34	2	41.35	41.25	2	7,908	0.03%
2019/12/20	0	0.00	16	41.15	41.15	-16	7,907	-0.20%
2019/12/19	1	40.25	1	40.75	40.80	0	7,920	0.00%
2019/12/18	3	40.52	6	40.41	40.20	-3	7,939	-0.04%
2019/12/17	6	41.01	22	40.77	40.50	-16	8,126	-0.20%
2019/12/16	20	40.59	15	40.78	41.00	5	8,033	0.06%
2019/12/13	8	39.28	0	0.00	39.20	8	7,981	0.10%
2019/12/12	0	0.00	5	40.11	39.90	-5	8,314	-0.06%
2019/12/11	0	0.00	1	40.20	40.00	-1	8,393	-0.01%
2019/12/10	0	0.00	2	40.15	40.10	-2	8,477	-0.02%
2019/12/09	4	40.13	0	0.00	40.30	4	8,590	0.05%
2019/12/06	4	39.95	0	0.00	39.95	4	8,664	0.05%
2019/12/05	0	0.00	1	39.45	39.40	-1	8,762	-0.01%
2019/12/04	4	39.08	1	38.90	39.10	3	9,005	0.03%
2019/12/03	1	39.15	3	39.20	39.50	-2	9,121	-0.02%
2019/12/02	3	38.98	4	38.75	39.00	-1	9,258	-0.01%
2019/11/29	3	39.75	2	40.05	39.65	1	9,350	0.01%
2019/11/28	0	0.00	4	39.70	39.65	-4	9,492	-0.04%
2019/11/27	0	0.00	2	39.95	39.90	-2	9,802	-0.02%
2019/11/26	4	40.14	4	40.24	39.95	0	9,948	0.00%
2019/11/22	2	39.80	0	0.00	39.70	2	10,423	0.02%
2019/11/21	1	40.05	3	40.00	40.05	-2	10,597	-0.02%
2019/11/20	1	40.40	1	40.05	40.15	0	10,987	0.00%
2019/11/18	1	40.95	0	0.00	40.50	1	12,219	0.01%
2019/11/15	0	0.00	1	40.95	40.95	-1	12,525	-0.01%
2019/11/14	1	40.30	7	40.00	40.10	-6	12,677	-0.05%
2019/11/13	1	40.60	1	41.10	40.50	0	12,965	0.00%
2019/11/12	0	0.00	2	40.85	41.05	-2	13,248	-0.02%
2019/11/11	2	40.75	10	40.72	40.40	-8	13,830	-0.06%
2019/11/08	7	41.02	5	41.38	41.55	2	14,430	0.01%
2019/11/07	2	41.00	244	41.23	41.05	-242	14,941	-1.62%	大賣/鉅額交易
2019/11/06	9	43.10	12	42.55	42.00	-3	15,631	-0.02%
2019/11/05	95	42.64	4	42.61	42.75	91	15,919	0.57%
2019/11/04	0	0.00	2	42.00	41.75	-2	16,127	-0.01%
2019/11/01	0	0.00	1	41.05	41.55	-1	16,260	-0.01%
2019/10/31	260	41.83	9	42.07	41.70	251	16,596	1.51%	大買/鉅額交易
2019/10/30	4	42.34	12	42.08	42.55	-8	17,041	-0.05%
2019/10/29	7	42.62	221	42.73	41.95	-214	17,608	-1.22%	大賣/鉅額交易
2019/10/28	13	43.51	16.3	43.35	43.10	-3.3	18,339	-0.02%
2019/10/25	151	44.34	28	43.86	43.35	123	18,774	0.66%	大買/鉅額交易
2019/10/24	297.3	43.90	28	43.40	44.10	269.3	18,821	1.43%	大買/鉅額交易
2019/10/23	30	43.61	923	43.54	43.00	-893	19,290	-4.63%	大賣/鉅額交易
2019/10/22	715	43.87	20	43.60	43.70	695	20,332	3.42%	大買/鉅額交易
2019/10/21	21	43.04	10	42.94	43.15	11	20,961	0.05%
2019/10/18	13	43.53	209	43.33	43.30	-196	21,070	-0.93%	大賣/鉅額交易
2019/10/17	25	43.05	0	0.00	43.05	25	21,110	0.12%
2019/10/16	547	43.49	15	42.75	42.75	532	21,209	2.51%	大買/鉅額交易
2019/10/15	154	43.58	3	43.43	42.65	151	21,148	0.71%	大買/鉅額交易
2019/10/14	2	44.10	23	43.83	42.90	-21	21,185	-0.10%
2019/10/09	4	43.06	10	42.38	42.65	-6	21,276	-0.03%
2019/10/08	4	42.74	18	43.49	42.40	-14	21,402	-0.07%
2019/10/07	16	43.20	38	43.63	42.45	-22	21,383	-0.10%
2019/10/04	0	0.00	1	42.00	41.85	-1	20,979	0.00%
2019/10/03	15	41.43	18	41.41	41.90	-3	21,015	-0.01%
2019/10/02	7	40.03	10	40.49	41.10	-3	21,005	-0.01%
2019/10/01	0	0.00	1	38.50	39.00	-1	21,123	0.00%
2019/09/27	12	38.18	22	38.32	38.00	-10	21,298	-0.05%
2019/09/26	5	39.65	21	39.46	39.40	-16	21,422	-0.07%
2019/09/25	4	40.73	56	40.80	40.55	-52	21,920	-0.24%
2019/09/24	5	41.86	6	41.33	41.10	-1	22,596	0.00%
2019/09/23	5	41.58	2	41.63	41.45	3	22,695	0.01%
2019/09/20	55	41.90	19	41.72	41.45	36	22,956	0.16%
2019/09/19	0	0.00	6	40.85	40.80	-6	23,402	-0.03%
2019/09/18	17	40.94	10	40.81	40.85	7	23,695	0.03%
2019/09/17	95	41.61	864	41.83	40.70	-769	23,761	-3.24%	大賣/鉅額交易
2019/09/16	123	42.83	10	42.65	42.55	113	23,913	0.47%	大買/鉅額交易
2019/09/12	308	42.93	22	42.74	42.85	286	24,520	1.17%	大買/鉅額交易
2019/09/11	19	42.56	122	42.48	42.45	-103	25,611	-0.40%	大賣/鉅額交易
2019/09/10	24	42.24	14	42.33	42.00	10	25,918	0.04%
2019/09/09	42	43.25	124	43.25	42.65	-82	25,965	-0.32%	大賣/
2019/09/06	388	42.78	55	43.06	43.25	333	25,997	1.28%	大買/鉅額交易
2019/09/05	61	42.55	12	42.36	42.30	49	25,903	0.19%
2019/09/04	332	41.87	15	41.56	42.15	317	25,949	1.22%	大買/鉅額交易
2019/09/03	7	41.99	0	0.00	41.30	7	26,333	0.03%
2019/09/02	9	41.88	3	41.87	42.45	6	26,674	0.02%
2019/08/30	8	42.78	4	42.21	42.20	4	26,552	0.02%
2019/08/29	2	43.15	0	0.00	43.05	2	26,357	0.01%
2019/08/28	8	43.50	2	43.25	42.90	6	26,289	0.02%
2019/08/27	12	44.52	4	44.73	43.70	8	26,151	0.03%
2019/08/26	4	44.06	10	43.59	44.00	-6	26,124	-0.02%
2019/08/23	13	45.28	10	45.42	44.90	3	26,066	0.01%
2019/08/22	10	45.84	22	45.91	44.85	-12	25,859	-0.05%
2019/08/21	4	42.78	9	43.70	44.55	-5	25,391	-0.02%
2019/08/20	6	43.79	18	44.15	42.80	-12	25,310	-0.05%
2019/08/19	3	44.32	1	44.15	43.55	2	25,354	0.01%
2019/08/16	4	43.70	6	43.68	43.45	-2	25,543	-0.01%
2019/08/15	26	42.79	23	42.62	42.90	3	25,530	0.01%
2019/08/14	34	43.86	46	43.85	43.75	-12	25,824	-0.05%
2019/08/13	37	43.16	42	43.51	43.70	-5	25,797	-0.02%
2019/08/12	18	42.89	34	42.96	42.40	-16	25,834	-0.06%
2019/08/08	32	41.70	314	41.04	42.30	-282	25,657	-1.10%	大賣/鉅額交易
2019/08/07	8	39.61	7	39.77	39.20	1	25,226	0.00%
2019/08/06	315	38.19	9	37.89	39.05	306	25,345	1.21%	大買/鉅額交易
2019/08/05	9	38.86	2	38.30	38.90	7	25,307	0.03%
2019/08/02	10	39.82	9	39.69	39.10	1	25,515	0.00%
2019/08/01	164	40.14	309	41.12	40.80	-145	25,667	-0.56%	大買/大賣/鉅額交易
2019/07/31	16	40.58	19	40.25	40.60	-3	25,540	-0.01%
2019/07/30	165	41.05	68	43.30	40.95	97	25,754	0.38%	大買/
2019/07/29	28	46.36	31	46.12	45.45	-3	25,319	-0.01%
2019/07/26	13	45.41	16	45.30	45.30	-3	25,442	-0.01%
2019/07/25	46	46.05	52	46.17	45.70	-6	25,583	-0.02%
2019/07/24	81	45.23	140	45.29	46.90	-59	25,527	-0.23%	大賣/
2019/07/23	150	43.56	767	43.66	43.20	-617	24,542	-2.51%	大買/大賣/鉅額交易
2019/07/22	83	41.00	25	41.08	41.40	58	23,868	0.24%
2019/07/19	464	40.60	35	40.49	40.25	429	23,885	1.80%	大買/鉅額交易
2019/07/18	20	40.18	92	40.03	39.85	-72	23,960	-0.30%
2019/07/17	56	40.62	5	40.36	40.80	51	24,172	0.21%
2019/07/16	24	41.33	10	41.45	41.05	14	24,273	0.06%
2019/07/15	143	41.57	22	41.85	41.90	121	25,003	0.48%	大買/鉅額交易
2019/07/12	51	41.54	11	41.45	41.00	40	25,090	0.16%
2019/07/11	51	41.36	13	41.46	41.45	38	25,498	0.15%
2019/07/10	70	40.45	10	40.48	40.80	60	25,661	0.23%
2019/07/09	24	39.83	11	39.66	39.90	13	26,240	0.05%
2019/07/08	12	40.01	15	40.26	40.20	-3	26,796	-0.01%
2019/07/05	20	40.90	9	41.24	40.55	11	26,878	0.04%
2019/07/04	25	41.29	0	0.00	41.15	25	26,671	0.09%
2019/07/03	8	41.18	8	41.69	41.00	0	26,902	0.00%
2019/07/02	5	42.60	7	42.85	42.80	-2	26,904	-0.01%
2019/07/01	1	40.80	15	41.28	42.25	-14	26,499	-0.05%
2019/06/28	6	38.83	7	38.51	38.45	-1	26,440	0.00%
2019/06/27	6	38.80	6	38.55	38.50	0	26,382	0.00%
2019/06/26	6	37.17	10	38.12	38.95	-4	26,184	-0.02%
2019/06/25	16	39.00	8	38.54	38.10	8	25,692	0.03%
2019/06/24	2	37.50	4	38.15	38.90	-2	25,466	-0.01%
2019/06/21	1	38.80	13	39.05	38.00	-12	25,449	-0.05%
2019/06/20	47	38.37	41	38.19	39.00	6	25,223	0.02%
2019/06/19	137	36.78	330	37.35	37.90	-193	25,180	-0.77%	大買/大賣/鉅額交易
2019/06/18	8	36.41	7	36.48	35.35	1	24,982	0.00%
2019/06/17	1	35.20	0	0.00	35.60	1	24,647	0.00%
2019/06/14	4	35.71	3	35.13	35.10	1	24,735	0.00%
2019/06/13	2	35.78	2	35.88	35.95	0	24,689	0.00%
2019/06/11	206	35.46	6	36.54	36.15	200	24,897	0.80%	大買/鉅額交易
2019/06/10	6	35.54	2	35.28	35.90	4	24,438	0.02%
2019/06/05	1	33.25	1	32.30	32.30	0	24,125	0.00%
2019/06/04	1	33.30	1	32.40	32.45	0	24,182	0.00%
2019/06/03	0	0.00	2	32.93	32.70	-2	24,303	-0.01%
2019/05/31	6	33.51	4	33.44	33.60	2	24,420	0.01%
2019/05/30	1	32.55	1	32.90	32.55	0	24,453	0.00%
2019/05/29	0	0.00	5	31.80	32.30	-5	24,765	-0.02%
2019/05/28	9	33.04	6	33.15	32.60	3	25,141	0.01%
2019/05/27	4	31.95	0	0.00	32.50	4	25,170	0.02%
2019/05/24	1	33.20	1	33.60	32.20	0	25,386	0.00%
2019/05/23	1	33.30	3	32.85	32.95	-2	25,066	-0.01%
2019/05/22	0	0.00	1	34.75	34.25	-1	24,779	0.00%
2019/05/21	4	35.31	1	35.90	35.60	3	24,518	0.01%
2019/05/20	12	35.34	5	35.40	34.35	7	24,024	0.03%
2019/05/17	8	38.21	9	37.42	36.00	-1	23,691	0.00%
2019/05/16	3	41.45	3	40.58	39.70	0	23,149	0.00%
2019/05/15	1	42.00	2	42.45	41.95	-1	22,880	0.00%
2019/05/14	17	40.28	14	39.85	42.50	3	22,821	0.01%
2019/05/13	4	40.84	5	40.70	40.10	-1	22,711	0.00%
2019/05/10	1	40.30	1	40.45	40.80	0	22,735	0.00%
2019/05/09	9	42.32	6	41.33	40.00	3	22,433	0.01%
2019/05/08	6	43.18	5	43.19	42.65	1	21,888	0.00%
2019/05/07	5	45.45	3	45.07	42.85	2	21,520	0.01%
2019/05/06	2	44.03	3	43.08	44.40	-1	20,771	0.00%
2019/05/03	48	44.28	47	44.49	44.05	1	20,311	0.00%
2019/05/02	2	42.33	9	42.35	42.85	-7	19,694	-0.04%
2019/04/30	6	42.50	8	42.09	42.80	-2	19,425	-0.01%
2019/04/26	2	39.50	0	0.00	39.80	2	18,621	0.01%
2019/04/24	1	40.90	0	0.00	40.70	1	18,213	0.01%
2019/04/23	2	39.80	10	39.90	40.30	-8	17,968	-0.04%
2019/04/22	0	0.00	1	42.20	41.75	-1	17,814	-0.01%
2019/04/19	4	43.41	8	43.20	42.00	-4	17,647	-0.02%
2019/04/18	3	42.85	5	43.02	42.80	-2	16,714	-0.01%
2019/04/17	20	43.37	10	43.39	43.25	10	16,338	0.06%
2019/04/16	4	41.35	6	42.03	41.50	-2	15,775	-0.01%
2019/04/15	9	41.56	3	42.02	42.90	6	15,316	0.04%
2019/04/12	4	39.08	11	38.97	39.15	-7	14,558	-0.05%
2019/04/11	1	37.35	2	36.65	37.00	-1	13,796	-0.01%
2019/04/10	0	0.00	2	36.05	35.80	-2	13,578	-0.01%
2019/04/09	7	37.21	13	38.05	36.00	-6	13,459	-0.04%
2019/04/08	5	37.23	2	37.15	36.70	3	13,052	0.02%
2019/04/03	3	36.05	1	36.10	35.70	2	12,792	0.02%
2019/04/02	18	36.48	24	36.53	35.50	-6	12,819	-0.05%
2019/03/29	0	0.00	1	34.45	34.20	-1	12,350	-0.01%
2019/03/28	4	33.81	0	0.00	34.55	4	12,263	0.03%
2019/03/27	6	35.34	1	34.90	34.65	5	12,117	0.04%
2019/03/26	2	35.15	0	0.00	34.40	2	12,030	0.02%
2019/03/25	4	35.53	2	35.20	35.20	2	11,929	0.02%
2019/03/22	0	0.00	9	35.98	35.20	-9	11,773	-0.08%
2019/03/21	21	34.76	20	35.05	36.45	1	11,187	0.01%
2019/03/20	0	0.00	1	33.10	33.15	-1	10,221	-0.01%
2019/03/19	5	33.25	6	33.15	32.60	-1	10,131	-0.01%
2019/03/18	6	32.33	0	0.00	32.80	6	9,959	0.06%
2019/03/15	1	32.00	5	32.50	32.00	-4	9,958	-0.04%
2019/03/14	10	33.46	3	33.83	33.35	7	9,769	0.07%
2019/03/13	2	32.68	6	32.73	32.90	-4	9,497	-0.04%
2019/03/12	6	32.33	3	32.85	32.35	3	9,430	0.03%
2019/03/11	0	0.00	2	32.35	32.75	-2	9,247	-0.02%
2019/03/08	3	32.33	9	32.56	32.40	-6	9,305	-0.06%
2019/03/07	2	32.40	0	0.00	31.70	2	9,212	0.02%
2019/03/06	8	32.81	1	33.10	32.55	7	9,038	0.08%
2019/03/05	31	33.20	31	33.47	32.50	0	8,940	0.00%
2019/03/04	46	34.67	46	34.56	34.60	0	8,668	0.00%
2019/02/27	6	33.51	12	33.43	33.65	-6	8,208	-0.07%
2019/02/26	4	32.94	8	32.46	32.65	-4	7,623	-0.05%
2019/02/25	5	30.45	17.2	31.54	32.60	-12.2	7,160	-0.17%
2019/02/22	1	29.95	7	29.91	29.65	-6	6,641	-0.09%
2019/02/21	15	29.65	10	29.36	29.50	5	6,597	0.08%
2019/02/20	1	30.05	4	30.09	29.85	-3	6,526	-0.05%
2019/02/19	3	30.05	6	29.85	30.10	-3	6,514	-0.05%
2019/02/18	8	30.02	8	30.09	30.35	0	6,402	0.00%
2019/02/15	1	29.50	8	29.20	28.95	-7	6,161	-0.11%
2019/02/14	2	28.80	2	28.95	28.70	0	6,005	0.00%
2019/02/13	13	28.96	7	28.74	29.10	6	5,835	0.10%
2019/02/12	1	27.45	5	28.02	27.70	-4	5,516	-0.07%
2019/02/11	0	0.00	5	26.49	26.95	-5	5,120	-0.10%
2019/01/30	3	25.30	9	25.38	25.05	-6	4,825	-0.12%
2019/01/29	1	24.70	0	0.00	24.95	1	4,714	0.02%
2019/01/28	10	24.81	0	0.00	24.80	10	4,675	0.21%
2019/01/25	1	25.30	23	25.34	25.05	-22	4,631	-0.48%
2019/01/24	1	25.45	0	0.00	25.40	1	4,551	0.02%
2019/01/23	3	25.10	1	25.35	25.35	2	4,549	0.04%
2019/01/22	8	25.68	0	0.00	25.20	8	4,570	0.18%
2019/01/21	0	0.00	5	26.02	26.10	-5	4,428	-0.11%
2019/01/17	6	25.47	1	25.65	25.50	5	4,385	0.11%
2019/01/16	0	0.00	8	25.54	25.55	-8	4,362	-0.18%
2019/01/15	4	25.79	8	25.84	25.70	-4	4,331	-0.09%
2019/01/14	13	26.87	21	26.75	26.20	-8	4,274	-0.19%
2019/01/11	21	26.40	3	26.33	26.40	18	4,041	0.45%
2019/01/10	3	25.50	0	0.00	25.75	3	3,931	0.08%
2019/01/08	1	25.90	1	26.05	25.75	0	3,825	0.00%
2018/12/25	0	0.00	15	26.31	25.50	-15	3,481	-0.43%
2018/12/24	9	26.12	12	26.11	26.30	-3	3,306	-0.09%
2018/12/19	3	24.70	0	0.00	24.25	3	3,053	0.10%
2018/12/17	10	25.10	0	0.00	24.75	10	2,934	0.34%
2018/12/14	2	25.00	3	25.02	25.10	-1	2,794	-0.04%
2018/12/11	1	24.35	0	0.00	24.10	1	2,677	0.04%
2018/12/10	3	24.23	3	24.38	24.55	0	2,628	0.00%
2018/12/07	2	23.68	1	24.40	24.40	1	2,518	0.04%
2018/12/03	2	24.95	1	24.90	24.90	1	2,341	0.04%
2018/11/30	0	0.00	11	23.07	23.25	-11	2,190	-0.50%
2018/11/28	22	22.68	2	22.55	22.50	20	2,059	0.97%
2018/11/20	2	22.05	0	0.00	22.00	2	2,474	0.08%
2018/11/19	0	0.00	3	22.57	22.80	-3	2,428	-0.12%
2018/11/16	1	22.00	1	22.50	21.90	0	2,370	0.00%
2018/11/05	1	21.30	0	0.00	21.20	1	2,519	0.04%
2018/10/16	1	22.10	0	0.00	22.15	1	2,697	0.04%
2018/10/15	0	0.00	1	22.25	22.00	-1	2,695	-0.04%
2018/10/12	2	22.23	0	0.00	22.45	2	2,691	0.07%
2018/10/11	0	0.00	1	23.00	22.95	-1	2,724	-0.04%
2018/10/05	0	0.00	5	26.85	26.50	-5	2,617	-0.19%
2018/10/04	0	0.00	1	27.50	27.25	-1	2,592	-0.04%
2018/10/03	1	27.80	0	0.00	27.55	1	2,591	0.04%
2018/10/01	1	27.90	0	0.00	28.05	1	2,591	0.04%
2018/09/26	0	0.00	1	28.00	27.95	-1	2,481	-0.04%
2018/09/17	6	28.27	0	0.00	28.25	6	2,443	0.25%
2018/09/13	0	0.00	1	28.35	28.20	-1	2,454	-0.04%
2018/09/10	1	27.30	1	27.25	27.05	0	2,687	0.00%
2018/09/06	1	28.25	0	0.00	28.25	1	2,696	0.04%
2018/09/05	1	28.70	0	0.00	28.60	1	2,744	0.04%
2018/09/04	1	28.55	0	0.00	28.85	1	2,835	0.04%
2018/09/03	10	29.45	10	28.80	28.60	0	2,875	0.00%
2018/08/31	1	28.75	1	28.95	29.25	0	2,797	0.00%
2018/08/28	0	0.00	5	27.76	28.00	-5	2,668	-0.19%
2018/08/27	1	27.40	0	0.00	27.50	1	2,956	0.03%
2018/08/22	2	27.10	0	0.00	26.90	2	3,161	0.06%
2018/08/15	0	0.00	1	27.30	27.00	-1	3,210	-0.03%
2018/08/14	2	27.68	0	0.00	27.55	2	3,246	0.06%
2018/08/13	3	28.17	5	28.27	27.70	-2	3,268	-0.06%
2018/08/10	2	29.13	1	29.15	29.15	1	3,206	0.03%
2018/08/06	0	0.00	2	29.00	28.95	-2	3,107	-0.06%
2018/08/02	2	28.93	5	28.65	28.55	-3	3,210	-0.09%
2018/08/01	1	29.40	1	29.35	29.30	0	3,200	0.00%
2018/07/30	7	28.49	0	0.00	28.50	7	3,174	0.22%
2018/07/26	5	28.80	1	28.80	28.80	4	3,088	0.13%
2018/07/19	1	27.75	0	0.00	27.75	1	3,056	0.03%
2018/07/18	5	28.10	1	28.10	28.25	4	3,068	0.13%
2018/07/17	1	27.50	0	0.00	27.90	1	3,004	0.03%
2018/07/16	1	27.95	0	0.00	27.70	1	2,983	0.03%
2018/07/03	0	0.00	8	28.05	27.60	-8	2,968	-0.27%
2018/06/28	2	28.35	1	28.30	28.20	1	2,964	0.03%
2018/06/26	1	29.30	0	0.00	29.00	1	3,000	0.03%
2018/06/22	0	0.00	1	29.95	29.80	-1	2,994	-0.03%
2018/06/21	1	29.45	1	30.15	30.35	0	2,983	0.00%
2018/06/20	11	30.61	3	30.47	29.60	8	2,984	0.27%
2018/06/19	1	30.00	0	0.00	30.20	1	2,875	0.03%
2018/06/15	2	30.73	0	0.00	30.65	2	2,881	0.07%
2018/06/13	1	30.75	1	30.60	30.50	0	2,885	0.00%
2018/06/12	3	31.32	0	0.00	31.35	3	2,876	0.10%
2018/06/08	1	31.65	4	31.88	31.65	-3	2,811	-0.11%
2018/06/07	1	31.20	1	31.40	31.35	0	2,678	0.00%
2018/06/06	1	31.30	0	0.00	31.40	1	2,640	0.04%
2018/06/05	0	0.00	2	31.00	31.20	-2	2,628	-0.08%
2018/06/04	2	32.30	23	32.08	31.65	-21	2,549	-0.82%
2018/06/01	13	30.30	25	30.37	30.30	-12	2,257	-0.53%
2018/05/31	1	28.80	0	0.00	28.85	1	2,139	0.05%
2018/05/29	1	28.95	1	29.00	28.75	0	2,157	0.00%
2018/05/25	1	29.35	1	29.30	29.50	0	2,242	0.00%
2018/05/18	0	0.00	2	28.30	28.30	-2	2,300	-0.09%
2018/05/16	0	0.00	0	27.90	27.90	0	2,346	0.00%
2018/05/11	2	28.10	0	0.00	27.75	2	2,518	0.08%
2018/04/26	1	26.50	0	0.00	26.10	1	2,923	0.03%
2018/04/25	0	26.80	0	0.00	26.80	0	2,926	0.00%
2018/04/18	2	27.60	0	0.00	27.35	2	3,051	0.07%
2018/04/17	1	28.00	6	28.35	27.70	-5	3,112	-0.16%
2018/04/16	0	0.00	2	28.63	28.35	-2	3,219	-0.06%
2018/04/12	3	28.60	0	0.00	28.60	3	3,375	0.09%
2018/04/10	3	28.92	0	0.00	28.90	3	3,501	0.09%
2018/04/09	0	0.00	1	28.85	28.85	-1	3,713	-0.03%
2018/03/31	3	29.55	0	0.00	29.60	3	4,185	0.07%
2018/03/30	2	30.35	5	30.23	29.90	-3	4,279	-0.07%
2018/03/29	0	0.00	1	29.30	29.10	-1	4,356	-0.02%
2018/03/28	1	29.25	0	0.00	29.00	1	4,469	0.02%
2018/03/27	1	29.50	1	29.45	29.45	0	4,517	0.00%
2018/03/26	0	0.00	2	28.80	29.10	-2	4,586	-0.04%
2018/03/23	2	29.10	2	29.18	29.00	0	4,671	0.00%
2018/03/22	1	30.25	4	30.55	30.30	-3	4,828	-0.06%
2018/03/21	3	30.63	1	30.90	30.50	2	4,818	0.04%
2018/03/20	1	30.10	0	0.00	30.20	1	4,910	0.02%
2018/03/19	4	30.55	2	30.35	30.35	2	5,214	0.04%
2018/03/16	2	30.75	2	30.63	30.25	0	5,265	0.00%
2018/03/15	0	0.00	20	30.71	30.80	-20	5,355	-0.37%
2018/03/14	29	30.82	1	30.45	30.70	28	5,500	0.51%
2018/03/13	1	30.30	0	0.00	30.20	1	5,568	0.02%
2018/03/09	1	30.00	0	0.00	29.80	1	5,995	0.02%
2018/03/07	0	0.00	1	29.90	29.50	-1	6,570	-0.02%
2018/03/06	11	30.10	1	29.90	29.90	10	7,139	0.14%
2018/03/05	1.6	30.00	0	0.00	29.50	1.6	7,613	0.02%
2018/03/02	1	29.80	0	0.00	29.70	1	8,532	0.01%
2018/03/01	1	29.75	0	0.00	30.05	1	9,335	0.01%
2018/02/21	0	0.00	1	28.05	28.10	-1	11,123	-0.01%
2018/02/07	1	27.95	0	0.00	27.65	1	11,184	0.01%
2018/02/06	3	27.85	1	26.90	27.00	2	11,193	0.02%
2018/02/05	6	29.80	0	0.00	29.85	6	11,112	0.05%
2018/02/02	3	30.38	4	30.36	30.30	-1	11,130	-0.01%
2018/02/01	1	30.75	8	30.66	30.55	-7	11,193	-0.06%
2018/01/31	0	0.00	19	30.81	30.95	-19	11,212	-0.17%
2018/01/30	3	30.27	0	0.00	30.20	3	11,213	0.03%
2018/01/29	8	31.05	13	30.92	30.90	-5	11,289	-0.04%
2018/01/26	19	31.89	1	32.20	31.60	18	11,299	0.16%
2018/01/25	10	31.50	1	31.55	31.00	9	11,107	0.08%
2018/01/22	1	30.30	0	0.00	30.25	1	11,088	0.01%
2018/01/17	1	30.60	0	0.00	30.60	1	11,573	0.01%
2018/01/16	1	30.95	0	0.00	30.95	1	11,591	0.01%
2018/01/12	0	0.00	1	30.80	30.65	-1	11,600	-0.01%
2018/01/11	1	29.85	0	0.00	29.90	1	11,760	0.01%
2018/01/03	1	33.80	1	33.20	32.55	0	11,661	0.00%
2018/01/02	1	32.70	5	32.79	33.50	-4	11,490	-0.03%