奇鋐 (3017)-國票-桃園券商分點個股進出

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
650
漲跌
▼16
漲幅
-2.40%
成交量
7,225張
產業
上市電腦週邊類股▼0.04%
1390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-桃園券商分點個股進出

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-桃園券商分點個股進出
國票-桃園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
2024/11/21	3.1	662.82	2	652.00	650.00	1.1	8,794	0.01%
2024/11/20	5	663.20	8.2	667.68	666.00	-3.2	8,739	-0.04%
2024/11/19	5	653.60	8	651.63	648.00	-3	8,678	-0.03%
2024/11/18	2	642.06	1	648.00	638.00	1	8,666	0.01%
2024/11/15	12.1	662.34	3	657.67	648.00	9.1	8,686	0.10%
2024/11/14	8	682.88	5.1	686.72	685.00	3	8,603	0.03%
2024/11/13	2.1	666.12	2	661.00	661.00	0.1	8,548	0.00%
2024/11/12	1	663.14	1	669.00	661.00	0	8,600	0.00%
2024/11/11	1	683.01	5	687.40	687.00	-4	8,679	-0.05%
2024/11/08	7	686.43	8.1	687.87	687.00	-1.1	8,908	-0.01%
2024/11/07	2	678.50	3.1	676.31	675.00	-1.1	8,928	-0.01%
2024/11/06	14	671.57	17.1	673.85	674.00	-3.1	9,048	-0.03%
2024/11/05	1	654.00	2.3	653.67	656.00	-1.3	9,102	-0.01%
2024/11/04	0	0.00	4	650.00	654.00	-4	9,288	-0.04%
2024/11/01	0.1	624.00	0	0.00	637.00	0.1	9,354	0.00%
2024/10/30	12.2	641.56	10.1	648.28	638.00	2.2	9,452	0.02%
2024/10/29	6.1	631.30	4	624.00	626.00	2.1	9,442	0.02%
2024/10/28	6.1	652.72	4	649.75	648.00	2.1	9,479	0.02%
2024/10/25	2.1	656.98	2	660.00	664.00	0.1	9,594	0.00%
2024/10/24	3.1	654.40	1	675.00	656.00	2.1	9,717	0.02%
2024/10/23	1	686.00	1	690.00	686.00	0	9,716	0.00%
2024/10/22	1	680.00	1	680.00	683.00	0	9,770	0.00%
2024/10/21	1	692.00	2	682.00	677.00	-1	9,929	-0.01%
2024/10/18	4	694.68	4	689.28	681.00	0	9,928	0.00%
2024/10/17	2	680.50	3.1	678.32	679.00	-1.1	9,875	-0.01%
2024/10/16	2	670.53	2.1	673.68	676.00	-0.1	9,839	0.00%
2024/10/15	14	672.07	17.1	671.19	679.00	-3.1	9,765	-0.03%
2024/10/14	19	646.84	19	648.53	647.00	0	9,618	0.00%
2024/10/11	13	630.38	13.8	629.77	629.00	-0.8	9,518	-0.01%
2024/10/09	0.1	608.00	0	0.00	605.00	0.1	9,430	0.00%
2024/10/08	2	613.50	1.1	611.55	611.00	0.9	9,436	0.01%
2024/10/04	5	604.00	10.1	602.13	604.00	-5.1	9,569	-0.05%
2024/10/01	7	595.14	3	595.33	585.00	4	9,538	0.04%
2024/09/30	2.2	592.44	0	0.00	590.00	2.2	9,546	0.02%
2024/09/27	9	623.20	9.1	624.33	624.00	0	9,580	0.00%
2024/09/26	19.5	617.05	24.1	615.39	617.00	-4.7	9,521	-0.05%
2024/09/25	4	585.25	8.2	588.77	581.00	-4.2	9,391	-0.04%
2024/09/24	2.2	566.16	2	568.50	571.00	0.2	9,505	0.00%
2024/09/23	3	576.00	5.1	572.90	569.00	-2.1	9,638	-0.02%
2024/09/20	3	564.33	1.1	558.64	558.00	1.9	9,714	0.02%
2024/09/19	6.2	553.88	8.3	557.52	561.00	-2.1	9,725	-0.02%
2024/09/18	3	544.00	2	535.50	537.00	1	9,727	0.01%
2024/09/16	9.7	543.00	0	0.00	544.00	9.7	9,880	0.10%
2024/09/13	7	555.43	7	555.29	554.00	0	10,038	0.00%
2024/09/12	6	553.67	7.8	555.37	555.00	-1.7	10,162	-0.02%
2024/09/11	1.1	525.76	1.3	522.75	521.00	-0.3	10,131	0.00%
2024/09/10	3.4	530.78	2.3	516.65	512.00	1.1	10,223	0.01%
2024/09/09	8	526.50	9.7	528.92	545.00	-1.7	10,223	-0.02%
2024/09/06	1.4	518.27	1	514.00	511.00	0.4	10,293	0.00%
2024/09/05	4	517.00	4.1	519.56	525.00	-0.1	10,445	0.00%
2024/09/04	2.9	527.54	1	516.00	515.00	1.9	10,535	0.02%
2024/09/03	6	582.33	4	580.50	570.00	2	10,746	0.02%
2024/09/02	5.6	585.32	11	595.36	574.00	-5.4	11,001	-0.05%
2024/08/30	1	602.96	1	604.00	606.00	0	11,077	0.00%
2024/08/29	3.1	597.34	2	600.50	598.00	1.1	11,180	0.01%
2024/08/28	2	614.50	2	612.00	613.00	0	11,380	0.00%
2024/08/27	1	601.01	0	0.00	613.00	1	11,970	0.01%
2024/08/26	4.1	621.41	7	618.14	610.00	-2.9	12,087	-0.02%
2024/08/23	1	607.00	2	608.00	612.00	-1	12,207	-0.01%
2024/08/22	1.2	604.31	0	0.00	606.00	1.2	12,376	0.01%
2024/08/21	1.1	606.30	0	0.00	606.00	1.1	12,550	0.01%
2024/08/20	5	620.40	2	632.50	616.00	3	12,677	0.02%
2024/08/19	3	614.01	2	615.00	617.00	1	13,002	0.01%
2024/08/16	5	627.00	7	626.57	626.00	-2	13,020	-0.02%
2024/08/15	3	602.67	2	594.50	594.00	1	12,981	0.01%
2024/08/14	8	601.25	14	605.21	597.00	-6	13,050	-0.05%
2024/08/13	2	596.98	1	590.00	587.00	1	13,090	0.01%
2024/08/09	5	570.40	7	574.57	568.00	-2	13,265	-0.02%
2024/08/08	2.1	530.32	1	537.00	530.00	1.1	13,279	0.01%
2024/08/07	6	548.83	7	558.57	559.00	-1	13,372	-0.01%
2024/08/06	5	528.80	5	528.80	526.00	0	13,320	0.00%
2024/08/05	5.1	536.58	3	542.33	535.00	2.1	13,321	0.02%
2024/08/02	3.1	608.25	2	605.00	594.00	1.1	13,328	0.01%
2024/08/01	5	661.60	5	665.40	655.00	0	13,334	0.00%
2024/07/31	4	645.25	3	646.33	636.00	1	13,522	0.01%
2024/07/30	7	617.00	10	629.90	639.00	-3	13,649	-0.02%
2024/07/29	6	602.33	5	602.20	590.00	1	13,671	0.01%
2024/07/26	6	622.33	4	624.25	613.00	2	13,774	0.01%
2024/07/23	5	662.00	5	668.00	669.00	0	13,851	0.00%
2024/07/22	9.1	658.35	6	637.33	634.00	3.1	14,176	0.02%
2024/07/18	6	660.00	2.2	665.65	675.00	3.8	14,376	0.03%
2024/07/17	2	697.50	3	696.00	690.00	-1	14,464	-0.01%
2024/07/16	2	693.50	0	0.00	691.00	2	14,676	0.01%
2024/07/15	1	707.00	7	698.86	702.00	-6	15,026	-0.04%
2024/07/12	3	712.00	1	709.00	709.00	2	15,342	0.01%
2024/07/11	5.2	721.10	1	714.00	714.00	4.2	15,505	0.03%
2024/07/10	7	729.71	7	729.14	726.00	0	15,586	0.00%
2024/07/09	7	734.99	5	725.00	727.00	2	15,715	0.01%
2024/07/08	10	746.30	2	741.50	745.00	8	15,867	0.05%
2024/07/05	2	760.50	7	761.00	764.00	-5	15,903	-0.03%
2024/07/04	1	763.00	1	752.00	752.00	0	15,925	0.00%
2024/07/03	8	754.88	3	750.33	745.00	5	16,012	0.03%
2024/07/02	3	749.00	3	744.33	752.00	0	16,092	0.00%
2024/07/01	10.1	767.84	7	768.57	743.00	3.1	16,180	0.02%
2024/06/28	10	758.20	19	757.47	765.00	-9	16,184	-0.06%
2024/06/27	7	745.71	8	743.63	736.00	-1	16,099	-0.01%
2024/06/26	11	736.27	14	742.00	740.00	-3	16,067	-0.02%
2024/06/25	1	691.00	2	696.00	701.00	-1	16,091	-0.01%
2024/06/24	2	720.50	1	714.00	714.00	1	16,098	0.01%
2024/06/21	4.1	721.89	1	731.00	731.00	3.1	16,231	0.02%
2024/06/20	5	733.40	8.1	736.41	740.00	-3.1	16,114	-0.02%
2024/06/19	4.1	707.72	1	704.04	704.00	3	16,068	0.02%
2024/06/18	4	712.00	3	716.00	713.00	1	16,064	0.01%
2024/06/17	0	0.00	1	723.00	723.00	-1	16,231	-0.01%
2024/06/14	14	732.86	16	735.56	739.00	-2	16,351	-0.01%
2024/06/13	3	712.00	3	712.99	712.00	0	16,374	0.00%
2024/06/12	17.1	648.48	19	654.74	688.00	-2	16,554	-0.01%
2024/06/11	9	662.76	15	659.07	665.00	-6	16,612	-0.04%
2024/06/07	19	634.58	17	633.29	620.00	2	16,898	0.01%
2024/06/06	37	666.70	50	667.63	660.00	-13	16,971	-0.08%
2024/06/05	13.1	693.59	10	695.80	685.00	3.1	16,966	0.02%
2024/06/04	3.5	729.27	4	718.00	721.00	-0.5	17,070	0.00%
2024/06/03	27	742.18	0	785.20	736.00	27	17,277	0.16%
2024/05/31	19	770.37	15	771.07	769.00	4	17,343	0.02%
2024/05/30	23.1	798.29	14	801.64	781.00	9.1	16,912	0.05%
2024/05/29	12	807.67	15	804.87	811.00	-3	16,902	-0.02%
2024/05/28	25	773.56	27	774.52	783.00	-2	16,938	-0.01%
2024/05/27	13	737.69	14	740.36	738.00	-1	16,984	-0.01%
2024/05/24	3	699.67	4	703.75	706.00	-1	16,980	-0.01%
2024/05/23	17	701.82	20	705.80	708.00	-3	16,910	-0.02%
2024/05/22	4	653.75	6	656.17	660.00	-2	16,711	-0.01%
2024/05/21	4	646.75	4	650.00	650.00	0	16,800	0.00%
2024/05/20	3	656.33	11	644.36	638.00	-8	16,830	-0.05%
2024/05/17	15	655.13	6	657.67	660.00	9	16,839	0.05%
2024/05/16	7	667.29	7	667.29	651.00	0	16,884	0.00%
2024/05/15	10	660.40	19	661.21	644.00	-9	16,784	-0.05%
2024/05/14	1	632.00	2	644.50	645.00	-1	16,719	-0.01%
2024/05/13	8	649.13	5	657.20	626.00	3	16,823	0.02%
2024/05/10	8	646.00	3	641.00	638.00	5	16,855	0.03%
2024/05/09	13	652.23	7	650.86	654.00	6	17,255	0.03%
2024/05/08	2	675.00	2	663.00	663.00	0	17,262	0.00%
2024/05/07	3	672.67	4	674.25	674.00	-1	17,568	-0.01%
2024/05/06	13	683.15	13	685.23	662.00	0	17,471	0.00%
2024/05/03	7	661.29	8	664.50	662.00	-1	17,273	-0.01%
2024/05/02	8	650.38	8	657.75	656.00	0	17,248	0.00%
2024/04/30	17	650.35	17	654.94	654.00	0	17,183	0.00%
2024/04/29	8	638.00	8	637.75	626.00	0	17,187	0.00%
2024/04/26	17	655.76	18	658.29	642.00	-1	17,374	-0.01%
2024/04/25	8	631.26	5	635.80	620.00	3	17,079	0.02%
2024/04/24	9	629.67	13	625.77	634.00	-4	16,953	-0.02%
2024/04/23	3	584.33	3	578.00	577.00	0	17,056	0.00%
2024/04/22	10	588.00	8	581.13	567.00	2	16,992	0.01%
2024/04/19	13	627.54	12	628.50	630.00	1	16,950	0.01%
2024/04/18	20	673.80	20	676.30	680.00	0	16,936	0.00%
2024/04/17	5	627.20	8	634.25	638.00	-3	16,835	-0.02%
2024/04/16	1	613.00	1.1	604.64	606.00	-0.1	16,828	0.00%
2024/04/15	4	632.25	4	620.50	616.00	0	16,832	0.00%
2024/04/12	7	614.57	8	621.50	628.00	-1	16,897	-0.01%
2024/04/11	4	575.75	12	581.17	584.00	-8	16,653	-0.05%
2024/04/10	4	581.75	6	566.83	555.00	-2	16,608	-0.01%
2024/04/09	5	578.40	5	579.40	577.00	0	16,586	0.00%
2024/04/08	10	576.10	13	580.92	570.00	-3	16,528	-0.02%
2024/04/03	5	551.00	5	553.40	546.00	0	16,589	0.00%
2024/04/02	11	546.00	5	535.40	533.00	6	16,497	0.04%
2024/04/01	7	557.71	5	557.20	554.00	2	16,476	0.01%
2024/03/29	4	553.00	6	549.33	546.00	-2	16,382	-0.01%
2024/03/28	4	538.50	14	527.71	542.00	-10	16,272	-0.06%
2024/03/27	2.1	542.67	3	532.67	534.00	-0.9	16,176	-0.01%
2024/03/26	5	560.20	4	549.25	541.00	1	16,093	0.01%
2024/03/25	3	591.33	4	584.50	583.00	-1	15,929	-0.01%
2024/03/22	7	595.57	7	584.71	589.00	0	15,868	0.00%
2024/03/21	11	585.64	17	586.65	585.00	-6	15,767	-0.04%
2024/03/20	17	571.59	9	571.56	567.00	8	15,677	0.05%
2024/03/19	11	593.55	11	586.36	569.00	0	15,465	0.00%
2024/03/18	11	617.18	9	621.67	623.00	2	15,226	0.01%
2024/03/15	21	583.14	28	586.32	599.00	-7	15,013	-0.05%
2024/03/14	25	563.96	4	567.75	556.00	21	14,674	0.14%
2024/03/13	30	647.57	20	642.65	617.00	10	14,414	0.07%
2024/03/12	29	622.21	43	620.33	643.00	-14	13,964	-0.10%
2024/03/11	12	599.92	10	601.00	585.00	2	13,651	0.01%
2024/03/08	48	595.50	26	592.27	574.00	22	13,426	0.16%
2024/03/07	36	611.58	29	635.00	599.00	7	13,269	0.05%
2024/03/06	38	622.11	48	612.44	630.00	-10	12,946	-0.08%
2024/03/05	17	571.12	18	576.22	585.00	-1	12,713	-0.01%
2024/03/04	5	556.00	6	557.17	554.00	-1	12,560	-0.01%
2024/03/01	12	544.92	13	545.84	539.00	-1	12,472	-0.01%
2024/02/29	23	530.22	30	530.10	532.00	-7	12,399	-0.06%
2024/02/27	10	501.20	12	507.83	508.00	-2	12,167	-0.02%
2024/02/23	5	510.20	1	509.00	498.50	4	12,107	0.03%
2024/02/22	7	526.85	17	530.18	520.00	-10	12,045	-0.08%
2024/02/21	3	485.17	3	491.00	495.00	0	12,019	0.00%
2024/02/20	3	478.67	0	0.00	483.00	3	11,975	0.03%
2024/02/19	18	493.92	4	511.00	486.00	14	11,954	0.12%
2024/02/16	13	509.85	0	0.00	510.00	13	12,023	0.11%
2024/02/15	6	521.67	18	524.94	534.00	-12	12,017	-0.10%
2024/02/05	14	482.96	14	489.46	485.50	0	11,947	0.00%
2024/02/02	30	476.87	35	475.03	478.00	-5	11,799	-0.04%
2024/02/01	82	452.32	87	447.40	457.50	-5	11,601	-0.04%
2024/01/31	8	423.00	3	425.50	425.50	5	11,272	0.04%
2024/01/30	26	426.69	36	418.47	429.50	-10	11,110	-0.09%
2024/01/29	2	386.75	2	391.25	390.50	0	10,854	0.00%
2024/01/25	11	393.32	12	394.67	389.50	-1	10,898	-0.01%
2024/01/24	1	387.00	1	389.50	387.50	0	10,774	0.00%
2024/01/23	10	381.40	10	386.15	386.50	0	10,805	0.00%
2024/01/22	14	371.14	23.1	369.48	380.50	-9.1	10,603	-0.09%
2024/01/19	1	340.50	1	345.00	346.00	0	10,366	0.00%
2024/01/17	12.1	352.02	13	353.27	343.50	-0.9	10,285	-0.01%
2024/01/16	7	340.07	7	341.79	343.00	0	10,244	0.00%
2024/01/15	7	337.86	2	339.25	334.00	5	10,224	0.05%
2024/01/12	21	350.10	19	352.84	350.00	2	10,164	0.02%
2024/01/11	20	342.85	20	339.38	346.50	0	9,909	0.00%
2024/01/10	13	327.00	17	326.88	329.00	-4	9,844	-0.04%
2024/01/09	3	312.67	5	313.60	315.00	-2	9,708	-0.02%
2024/01/08	22	305.84	17	302.85	301.50	5	9,633	0.05%
2024/01/05	1	321.50	1	319.50	323.50	0	9,475	0.00%
2024/01/04	3	326.67	3	329.17	319.00	0	9,564	0.00%
2024/01/03	2	329.50	1	334.50	329.00	1	9,628	0.01%
2024/01/02	1	335.50	1	338.00	329.50	0	9,615	0.00%
2023/12/29	17	331.85	29.2	332.02	336.50	-12.2	9,631	-0.13%
2023/12/28	7	325.36	7	325.86	318.00	0	9,477	0.00%
2023/12/27	15	323.67	16	324.75	324.50	-1	9,478	-0.01%
2023/12/26	1	312.00	3	310.33	311.00	-2	9,542	-0.02%
2023/12/25	4	309.75	4	310.13	309.50	0	9,822	0.00%
2023/12/22	1	307.00	3	307.66	307.00	-2	9,954	-0.02%
2023/12/21	0.1	296.71	0	0.00	301.50	0.1	10,189	0.00%
2023/12/20	5	303.90	5	300.21	299.50	0	10,278	0.00%
2023/12/19	1	300.50	2	301.25	302.50	-1	10,483	-0.01%
2023/12/18	3	298.00	3	300.67	299.50	0	10,603	0.00%
2023/12/15	2	306.99	3	299.83	298.00	-1	10,803	-0.01%
2023/12/14	5	307.50	7	308.79	306.00	-2	10,986	-0.02%
2023/12/13	2	305.24	1	308.00	300.50	1	11,067	0.01%
2023/12/12	3	308.83	3	306.50	306.50	0	11,063	0.00%
2023/12/11	7	307.14	5	309.30	308.00	2	11,153	0.02%
2023/12/08	5	306.00	6	304.75	304.50	-1	11,191	-0.01%
2023/12/07	6	298.42	12	301.29	301.50	-6	11,204	-0.05%
2023/12/06	5	297.10	6	297.58	296.50	-1	11,269	-0.01%
2023/12/05	2	281.75	2	284.01	286.00	0	11,267	0.00%
2023/12/04	4.1	295.21	2	289.75	290.50	2.1	11,225	0.02%
2023/12/01	1	303.99	1	302.50	302.50	0	11,216	0.00%
2023/11/30	0	0.00	1	308.01	308.00	-1	11,223	-0.01%
2023/11/29	10	304.00	1	301.02	301.00	9	11,179	0.08%
2023/11/28	2	301.25	2	299.75	300.50	0	11,199	0.00%
2023/11/27	4	300.25	0	0.00	298.00	4	11,295	0.04%
2023/11/21	12	333.08	5	336.50	327.00	7	11,394	0.06%
2023/11/20	12	326.96	11	325.50	329.50	1	11,601	0.01%
2023/11/17	2	317.00	7	318.57	318.00	-5	11,533	-0.04%
2023/11/16	7	312.14	7	314.71	316.00	0	11,591	0.00%
2023/11/15	14	327.14	10	323.05	313.50	4	11,587	0.03%
2023/11/14	9	326.67	10	327.30	325.00	-1	11,556	-0.01%
2023/11/13	3	313.00	3	314.00	318.50	0	11,586	0.00%
2023/11/10	3	315.67	2	320.00	314.50	1	11,647	0.01%
2023/11/09	2	318.00	3	318.50	316.50	-1	11,745	-0.01%
2023/11/08	6	316.67	5	317.90	313.00	1	11,836	0.01%
2023/11/07	1	311.00	0	0.00	311.00	1	11,949	0.01%
2023/11/06	15	310.97	14	310.18	315.00	1	12,182	0.01%
2023/11/03	1	301.00	3	298.50	297.00	-2	12,505	-0.02%
2023/11/02	4	295.50	6	299.33	299.50	-2	12,747	-0.02%
2023/11/01	1	280.00	1	284.50	285.50	0	13,055	0.00%
2023/10/31	4	295.50	4	289.25	283.50	0	13,293	0.00%
2023/10/30	3	299.33	1	301.51	298.50	2	13,521	0.01%
2023/10/27	1	303.96	1	297.00	296.50	0	13,680	0.00%
2023/10/26	2	303.50	1	302.50	301.50	1	13,925	0.01%
2023/10/25	1	316.00	1	313.50	313.00	0	14,064	0.00%
2023/10/24	12	312.79	14	313.71	318.00	-2	14,224	-0.01%
2023/10/23	5	304.50	4	307.38	297.00	1	14,195	0.01%
2023/10/20	4	303.88	6	304.67	308.50	-2	14,432	-0.01%
2023/10/19	8	290.25	7	295.64	299.00	1	14,621	0.01%
2023/10/18	12.2	304.59	5	298.10	294.00	7.2	14,918	0.05%
2023/10/17	7	322.29	5	327.60	319.50	2	15,011	0.01%
2023/10/16	6	327.50	0	0.00	325.50	6	15,049	0.04%
2023/10/13	1	333.50	1	337.50	337.00	0	15,194	0.00%
2023/10/12	2	343.75	2	349.75	342.00	0	15,286	0.00%
2023/10/11	3	349.33	2	351.00	336.50	1	15,413	0.01%
2023/10/06	4	348.13	4	349.63	348.50	0	15,690	0.00%
2023/10/05	5	346.40	5	349.20	344.00	0	15,923	0.00%
2023/10/04	12	338.83	15	339.90	345.00	-3	15,976	-0.02%
2023/10/03	5	345.60	6	344.92	340.00	-1	15,965	-0.01%
2023/10/02	10	346.75	10	346.75	342.50	0	16,091	0.00%
2023/09/28	16	336.88	25	331.32	341.00	-9	16,017	-0.06%
2023/09/27	5	314.90	7	317.29	321.00	-2	15,898	-0.01%
2023/09/26	24	313.83	26	314.56	313.50	-2	15,995	-0.01%
2023/09/25	3	299.67	2	299.50	297.00	1	16,091	0.01%
2023/09/22	13	295.42	24	295.92	297.50	-11	16,369	-0.07%
2023/09/21	6.2	273.63	6	276.09	280.00	0.2	16,169	0.00%
2023/09/20	8	283.13	6	288.25	281.00	2	16,119	0.01%
2023/09/19	67	286.31	64	278.02	278.00	3	16,033	0.02%
2023/09/18	44	298.34	40	295.01	293.50	4	15,942	0.03%
2023/09/15	0	0.00	1	320.00	320.00	-1	15,953	-0.01%
2023/09/14	0	314.00	2	318.24	318.00	-2	16,122	-0.01%
2023/09/13	17	295.56	17	298.85	304.00	0	16,333	0.00%
2023/09/12	21	305.83	20	305.98	306.00	1	16,622	0.01%
2023/09/11	17	320.17	13	313.65	311.50	4	16,910	0.02%
2023/09/08	3	340.00	2	336.50	337.00	1	16,934	0.01%
2023/09/07	1	336.50	3	342.67	342.00	-2	17,183	-0.01%
2023/09/06	6	340.33	6	340.75	343.50	0	17,207	0.00%
2023/09/05	2	328.50	2	330.00	330.50	0	17,309	0.00%
2023/09/04	1	329.50	1	328.50	328.50	0	17,401	0.00%
2023/09/01	1	330.50	0	0.00	329.00	1	17,523	0.01%
2023/08/31	11	333.45	6	333.50	334.50	5	17,651	0.03%
2023/08/30	1	338.50	1	347.00	335.50	0	17,734	0.00%
2023/08/29	5	336.40	2	334.00	335.00	3	17,933	0.02%
2023/08/28	3	343.83	0	0.00	338.50	3	18,015	0.02%
2023/08/25	5	357.00	1	360.00	354.00	4	18,063	0.02%
2023/08/24	6	381.67	13	386.12	387.00	-7	17,950	-0.04%
2023/08/23	0	0.00	1	364.50	356.00	-1	17,909	-0.01%
2023/08/22	1	365.00	0	0.00	350.50	1	18,218	0.01%
2023/08/21	36	352.96	9	354.44	353.50	27	18,518	0.15%
2023/08/18	4	357.50	2	347.75	352.00	2	18,472	0.01%
2023/08/17	7	357.14	6	359.00	363.00	1	18,342	0.01%
2023/08/16	1	346.00	1	348.00	350.00	0	18,270	0.00%
2023/08/15	5	340.70	6	342.16	343.50	-1	18,323	-0.01%
2023/08/14	4	320.87	4	320.25	319.00	0	18,425	0.00%
2023/08/11	3	315.00	7	318.71	321.00	-4	18,409	-0.02%
2023/08/10	20	319.93	2	316.75	314.50	18	18,368	0.10%
2023/08/09	7	360.07	6	363.67	349.00	1	18,241	0.01%
2023/08/08	4	351.63	5	358.90	358.00	-1	17,976	-0.01%
2023/08/07	15	350.43	14	352.75	349.50	1	17,883	0.01%
2023/08/04	15	336.80	24	335.37	338.00	-9	17,657	-0.05%
2023/08/02	1	312.57	0	336.50	315.50	1	17,537	0.01%
2023/08/01	1	328.94	2	323.25	328.00	-1	17,424	-0.01%
2023/07/31	9	346.22	9	349.94	322.00	0	17,773	0.00%
2023/07/28	1	346.00	1	352.00	352.00	0	17,986	0.00%
2023/07/27	7	355.43	6	356.42	340.00	1	17,903	0.01%
2023/07/26	7	344.21	2	346.00	343.50	5	17,910	0.03%
2023/07/25	10	358.70	13.1	357.49	340.50	-3.1	17,963	-0.02%
2023/07/24	15.1	345.08	13	350.08	344.00	2.1	17,926	0.01%
2023/07/21	21	334.86	24	321.52	339.00	-3	17,679	-0.02%
2023/07/20	25	306.28	49	308.37	308.50	-24	17,321	-0.14%
2023/07/19	2	290.00	0	0.00	291.50	2	17,096	0.01%
2023/07/18	1	292.00	1	294.50	293.00	0	17,121	0.00%
2023/07/17	1	289.50	0	0.00	285.00	1	17,009	0.01%
2023/07/14	5	292.30	5	296.80	293.50	0	16,859	0.00%
2023/07/13	29	301.89	29	304.02	288.00	0	16,774	0.00%
2023/07/12	21	291.21	20	293.00	287.50	1	16,420	0.01%
2023/07/11	8	281.75	10	282.35	283.50	-2	16,252	-0.01%
2023/07/10	8	274.56	11	275.50	273.00	-3	16,127	-0.02%
2023/07/07	7	274.64	5	279.20	270.00	2	16,187	0.01%
2023/07/06	13	274.58	6	278.17	273.50	7	16,032	0.04%
2023/07/05	4	285.63	2	283.00	280.50	2	15,958	0.01%
2023/07/04	12	291.92	13	293.31	292.00	-1	15,805	-0.01%
2023/07/03	42	290.29	45	289.83	293.00	-3	15,627	-0.02%
2023/06/30	7	263.64	34.1	261.24	271.00	-27.1	15,257	-0.18%
2023/06/29	3	243.17	3	245.67	246.50	0	14,969	0.00%
2023/06/28	6	243.92	6	243.92	241.50	0	15,263	0.00%
2023/06/27	11	242.09	0	0.00	235.00	11	15,506	0.07%
2023/06/26	2	241.76	6	247.42	250.00	-4	15,806	-0.03%
2023/06/21	0	252.00	0	0.00	249.50	0	15,760	0.00%
2023/06/20	4	252.38	4	253.25	252.00	0	16,021	0.00%
2023/06/19	13.1	254.71	18	254.31	254.50	-4.9	16,419	-0.03%
2023/06/16	17	244.09	33.1	243.36	247.00	-16.1	16,302	-0.10%
2023/06/15	24.1	233.21	28.2	236.24	237.00	-4.1	16,089	-0.03%
2023/06/14	4	221.75	5	223.50	224.00	-1	15,750	-0.01%
2023/06/13	48	216.70	29	218.05	219.50	19	15,654	0.12%
2023/06/12	3	206.33	1	209.50	205.50	2	15,370	0.01%
2023/06/09	8	207.63	8	209.56	209.50	0	15,293	0.00%
2023/06/08	1	201.50	1	203.00	200.50	0	15,073	0.00%
2023/06/07	4	205.75	4	207.50	208.00	0	14,973	0.00%
2023/06/06	5	202.40	5	204.00	203.50	0	14,812	0.00%
2023/06/05	8	194.94	8	200.50	200.00	0	14,614	0.00%
2023/06/01	5	203.50	6	204.50	207.00	-1	14,049	-0.01%
2023/05/31	3	197.33	13	196.73	197.50	-10	13,851	-0.07%
2023/05/30	10	202.50	0	0.00	201.50	10	13,707	0.07%
2023/05/29	10	211.20	10	209.60	206.00	0	13,717	0.00%
2023/05/26	29	201.34	30	204.43	208.00	-1	13,795	-0.01%
2023/05/25	22	199.00	21	199.67	197.50	1	13,401	0.01%
2023/05/23	1	182.00	1	182.50	182.50	0	12,930	0.00%
2023/05/18	9	181.78	11	184.05	186.00	-2	12,576	-0.02%
2023/05/17	4	178.00	5	178.80	178.00	-1	12,319	-0.01%
2023/05/16	8	175.00	9	176.50	175.50	-1	12,170	-0.01%
2023/05/15	5	170.90	0	0.00	171.00	5	11,977	0.04%
2023/05/12	1	170.00	1	174.00	177.50	0	11,896	0.00%
2023/05/11	2	176.00	2	177.00	174.50	0	11,760	0.00%
2023/05/10	3	179.33	2	177.75	178.50	1	11,609	0.01%
2023/05/09	2	182.00	9	184.44	183.00	-7	11,432	-0.06%
2023/05/08	18	181.78	11	183.86	181.50	7	11,312	0.06%
2023/05/05	17	178.09	21	180.19	181.00	-4	11,073	-0.04%
2023/05/04	24	171.17	26	172.67	175.50	-2	10,617	-0.02%
2023/05/03	3	164.00	2	166.75	163.00	1	10,134	0.01%
2023/05/02	6	162.08	11	163.50	166.00	-5	10,026	-0.05%
2023/04/28	6	152.25	8	155.13	157.50	-2	9,717	-0.02%
2023/04/27	6	152.25	9	151.72	153.50	-3	9,459	-0.03%
2023/04/26	2	143.50	8.1	143.88	146.00	-6.1	9,136	-0.07%
2023/04/25	6	141.92	1	140.50	141.50	5	9,007	0.06%
2023/04/24	0	0.00	2	145.50	144.00	-2	8,916	-0.02%
2023/04/21	4	141.50	2	143.50	143.00	2	8,814	0.02%
2023/04/20	0	0.00	0.7	145.59	147.50	-0.7	8,651	-0.01%
2023/04/19	2	151.50	2	152.25	151.00	0	8,530	0.00%
2023/04/18	9	153.89	5	156.00	152.50	4	8,516	0.05%
2023/04/17	12	155.92	13	157.12	156.00	-1	8,347	-0.01%
2023/04/14	4	153.25	6	154.25	153.00	-2	8,208	-0.02%
2023/04/13	2	149.00	0	0.00	149.50	2	8,043	0.02%
2023/04/12	1	154.00	0	0.00	154.50	1	7,957	0.01%
2023/04/11	0	0.00	2	152.00	149.50	-2	7,732	-0.03%
2023/04/10	0	0.00	0.1	148.00	148.50	-0.1	7,604	0.00%
2023/04/07	17.1	144.85	2	146.00	144.50	15.1	7,470	0.20%
2023/04/06	36	141.10	36	140.83	142.00	0	7,388	0.00%
2023/03/31	2	141.50	2	140.50	141.00	0	7,282	0.00%
2023/03/30	9	144.50	9	142.61	142.00	0	7,269	0.00%
2023/03/29	46	143.83	48	144.23	142.50	-2	7,205	-0.03%
2023/03/28	16	141.72	11	142.45	142.00	5	6,912	0.07%
2023/03/27	48	147.53	49	149.12	148.50	-1	6,662	-0.02%
2023/03/23	52	138.18	50	138.89	138.50	2	6,175	0.03%
2023/03/22	31	132.05	36	133.21	136.50	-5	5,757	-0.09%
2023/03/21	3	125.67	19	124.79	126.50	-16	5,149	-0.31%
2023/03/20	12	120.08	18	121.11	119.00	-6	4,971	-0.12%
2023/03/16	5	116.00	6	114.92	115.00	-1	4,838	-0.02%
2023/03/07	5	118.50	0	0.00	118.00	5	5,778	0.09%
2023/03/01	1	117.00	7	116.71	119.00	-6	6,022	-0.10%
2023/02/24	3	121.50	18	123.11	120.50	-15	6,042	-0.25%
2023/02/17	1	115.00	0	0.00	114.50	1	5,774	0.02%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/10	0	0.00	1	115.50	115.50	-1	5,934	-0.02%
2023/02/09	2	116.25	0	0.00	116.00	2	5,894	0.03%
2023/02/03	10	112.75	0	0.00	112.00	10	5,698	0.18%
2023/02/02	0	0.00	1	110.00	112.00	-1	5,683	-0.02%
2023/02/01	1	103.00	0	0.00	107.50	1	5,661	0.02%
2023/01/10	1	108.50	1	110.50	109.50	0	6,087	0.00%
2022/12/22	0	0.00	1	113.00	113.00	-1	7,479	-0.01%
2022/12/20	1	110.50	3	114.00	111.50	-2	7,465	-0.03%
2022/12/19	6	111.75	5	112.50	112.00	1	7,423	0.01%
2022/12/15	0	0.00	3	117.50	116.50	-3	7,274	-0.04%
2022/12/14	0	0.00	4	115.50	116.00	-4	7,307	-0.05%
2022/12/09	2	115.50	0	0.00	115.50	2	7,331	0.03%
2022/12/07	15	116.70	0	0.00	112.50	15	7,291	0.21%
2022/12/06	2	127.50	0	0.00	124.00	2	7,067	0.03%
2022/12/05	1	124.00	1	125.50	127.00	0	6,830	0.00%
2022/12/02	0	0.00	3	117.00	115.50	-3	6,412	-0.05%
2022/11/25	0	0.00	1	109.50	109.00	-1	6,329	-0.02%
2022/11/24	0	0.00	1	112.00	111.00	-1	6,331	-0.02%
2022/11/23	2	108.75	7	110.14	110.00	-5	6,288	-0.08%
2022/11/22	6	106.75	18	107.94	106.00	-12	6,203	-0.19%
2022/11/18	2	102.00	4	104.00	102.00	-2	6,164	-0.03%
2022/11/17	4	103.00	1	102.50	103.00	3	6,154	0.05%
2022/11/15	4	102.50	4	101.50	102.00	0	6,109	0.00%
2022/11/14	16	105.41	4	104.75	104.50	12	6,180	0.19%
2022/11/11	2	109.25	7	110.00	110.00	-5	6,032	-0.08%
2022/11/10	4	106.50	0	0.00	106.00	4	5,932	0.07%
2022/11/09	9	107.78	3	109.50	108.00	6	6,009	0.10%
2022/11/08	3	107.00	3	109.00	106.00	0	6,054	0.00%
2022/11/04	9	104.83	0	0.00	106.00	9	6,176	0.15%
2022/11/02	1	104.50	2	103.00	104.00	-1	6,677	-0.01%
2022/11/01	4	102.13	0	0.00	102.50	4	6,835	0.06%
2022/10/31	0	0.00	3	104.50	102.00	-3	7,005	-0.04%
2022/10/28	0	0.00	55	101.50	101.00	-55	7,098	-0.77%
2022/10/27	0	0.00	4	98.05	99.90	-4	7,025	-0.06%
2022/10/26	4	93.55	2	93.20	93.60	2	6,961	0.03%
2022/10/25	3	94.40	10	93.96	94.50	-7	7,021	-0.10%
2022/10/24	0	0.00	1	98.40	96.30	-1	7,034	-0.01%
2022/10/21	3	95.90	3	97.90	95.40	0	7,232	0.00%
2022/10/20	0	0.00	1	99.90	98.80	-1	7,298	-0.01%
2022/10/19	1	100.50	3	103.00	100.50	-2	7,443	-0.03%
2022/10/18	14	102.36	0	0.00	101.50	14	7,728	0.18%
2022/10/17	25	100.34	1	101.00	101.50	24	7,676	0.31%
2022/10/11	30	106.17	6	104.00	104.00	24	7,667	0.31%
2022/10/07	3	111.67	1	111.50	110.50	2	7,651	0.03%
2022/10/06	2	115.25	1	114.50	116.00	1	7,630	0.01%
2022/10/05	2	118.00	13	119.15	119.50	-11	7,570	-0.15%
2022/10/04	0	0.00	26	113.52	114.00	-26	7,428	-0.35%
2022/09/29	12	111.21	2	108.50	108.00	10	7,874	0.13%
2022/09/28	26	110.33	0	0.00	109.00	26	7,978	0.33%
2022/09/27	0	0.00	5	114.50	116.00	-5	7,948	-0.06%
2022/09/23	0	0.00	1	117.00	115.50	-1	8,156	-0.01%
2022/09/20	0	0.00	1	115.50	117.00	-1	8,159	-0.01%
2022/09/19	1	113.50	0	0.00	113.50	1	8,142	0.01%
2022/09/16	0	0.00	2	113.50	113.50	-2	8,157	-0.02%
2022/09/15	1	114.00	13	113.96	113.50	-12	8,205	-0.15%
2022/09/14	5	108.50	5	110.50	113.50	0	8,289	0.00%
2022/09/13	0	0.00	2	115.75	113.00	-2	8,435	-0.02%
2022/09/12	13	111.85	18	112.56	112.00	-5	8,485	-0.06%
2022/09/08	0	0.00	5	109.00	107.50	-5	8,486	-0.06%
2022/09/07	1	101.00	1	103.50	105.50	0	8,494	0.00%
2022/09/05	0	0.00	1	106.00	103.50	-1	8,586	-0.01%
2022/09/01	1	106.50	1	107.00	105.50	0	8,692	0.00%
2022/08/30	13	108.88	0	0.00	107.50	13	8,780	0.15%
2022/08/29	6	107.67	0	0.00	108.00	6	8,954	0.07%
2022/08/26	15	111.33	15	113.17	113.00	0	8,986	0.00%
2022/08/25	20	112.98	2	114.25	112.00	18	8,989	0.20%
2022/08/24	0	0.00	1	117.50	117.00	-1	8,989	-0.01%
2022/08/23	1	116.50	0	0.00	117.50	1	9,067	0.01%
2022/08/19	2	117.00	1	117.50	117.00	1	9,415	0.01%
2022/08/18	8	119.00	0	0.00	119.50	8	9,735	0.08%
2022/08/16	0	0.00	1	121.50	119.00	-1	10,639	-0.01%
2022/08/12	0	0.00	1	117.00	117.50	-1	10,695	-0.01%
2022/08/10	9	114.11	1	118.50	112.50	8	10,693	0.07%
2022/08/09	6	119.17	9	119.39	119.00	-3	10,339	-0.03%
2022/08/08	10	116.90	14	117.21	118.00	-4	10,169	-0.04%
2022/08/05	1	112.50	2	112.75	112.50	-1	10,008	-0.01%
2022/08/01	1	118.00	1	119.00	115.50	0	9,904	0.00%
2022/07/29	2	118.00	2	118.50	118.00	0	9,828	0.00%
2022/07/28	1	116.00	1	118.00	117.00	0	9,825	0.00%
2022/07/27	1	113.50	1	115.00	116.00	0	9,627	0.00%
2022/07/26	9	112.94	9	113.83	114.00	0	9,545	0.00%
2022/07/25	11	111.23	27	109.69	112.50	-16	9,366	-0.17%
2022/07/22	1	104.50	1	104.50	104.50	0	9,081	0.00%
2022/07/21	2	105.50	0	0.00	105.50	2	9,142	0.02%
2022/07/20	2	106.75	1	108.00	105.00	1	9,118	0.01%
2022/07/19	6	105.08	9	105.83	105.00	-3	9,191	-0.03%
2022/07/18	11	102.41	7	103.50	104.00	4	9,222	0.04%
2022/07/15	8	100.56	4	101.75	101.00	4	9,329	0.04%
2022/07/14	3	100.50	62	100.01	101.00	-59	9,371	-0.63%
2022/07/13	16	97.59	1	98.20	96.80	15	9,530	0.16%
2022/07/12	40	96.06	1	97.40	96.00	39	9,385	0.42%
2022/07/11	21	98.16	21	98.80	98.40	0	9,361	0.00%
2022/07/08	0	0.00	1	96.10	96.10	-1	9,174	-0.01%
2022/07/07	2	85.20	2	81.65	87.40	0	9,072	0.00%
2022/07/06	1	83.90	1	85.10	82.60	0	8,964	0.00%
2022/07/05	1	85.20	1	86.30	87.20	0	9,052	0.00%
2022/07/04	2	85.90	2	86.60	85.30	0	9,143	0.00%
2022/07/01	2	90.55	4	88.35	86.90	-2	9,169	-0.02%
2022/06/30	5	93.92	4	94.18	93.10	1	9,079	0.01%
2022/06/29	9	96.77	3	97.90	97.10	6	9,182	0.07%
2022/06/28	1	100.00	1	101.50	98.60	0	9,461	0.00%
2022/06/27	14	99.23	14	98.94	99.90	0	10,427	0.00%
2022/06/24	4	94.48	5	95.22	95.40	-1	10,640	-0.01%
2022/06/23	4	92.78	9	94.50	93.90	-5	10,989	-0.05%
2022/06/22	12	93.87	5	94.34	92.60	7	11,371	0.06%
2022/06/21	3	94.37	6	96.28	98.10	-3	11,436	-0.03%
2022/06/17	21	103.95	0	0.00	103.00	21	12,397	0.17%
2022/06/16	0	0.00	4	108.50	103.50	-4	12,956	-0.03%
2022/06/15	1	106.50	1	106.00	106.00	0	13,337	0.00%
2022/06/14	20	106.25	3	108.00	108.00	17	13,563	0.13%
2022/06/13	3	102.50	5	105.10	106.00	-2	13,810	-0.01%
2022/06/10	3	104.00	0	0.00	105.00	3	14,157	0.02%
2022/06/09	7	105.07	0	0.00	105.00	7	14,408	0.05%
2022/06/08	4	106.63	1	108.50	107.50	3	14,810	0.02%
2022/06/07	12	106.54	11	107.73	108.00	1	15,523	0.01%
2022/06/06	1	111.00	0	0.00	111.00	1	15,767	0.01%
2022/06/02	1	113.00	1	113.50	112.00	0	16,055	0.00%
2022/06/01	1	112.00	1	114.00	112.50	0	16,225	0.00%
2022/05/31	11	112.27	1	111.50	113.00	10	16,439	0.06%
2022/05/30	4	113.75	2	113.50	114.50	2	16,554	0.01%
2022/05/27	4	113.88	0	0.00	113.50	4	16,680	0.02%
2022/05/26	8	116.75	5	119.70	117.00	3	16,551	0.02%
2022/05/25	7	117.86	27	115.72	118.00	-20	16,330	-0.12%
2022/05/24	16	114.75	14	114.79	109.00	2	16,110	0.01%
2022/05/23	1	112.50	0	0.00	112.00	1	16,307	0.01%
2022/05/20	7	111.36	17	110.59	109.50	-10	16,605	-0.06%
2022/05/19	10	110.00	5	109.40	111.00	5	16,725	0.03%
2022/05/18	5	108.80	5	108.90	109.00	0	17,036	0.00%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	2	105.00	2	105.75	104.50	0	17,465	0.00%
2022/05/13	0	0.00	2	104.50	105.00	-2	17,601	-0.01%
2022/05/12	1	103.00	1	102.50	102.00	0	17,747	0.00%
2022/05/11	6	103.33	1	103.00	103.50	5	18,072	0.03%
2022/05/10	4	104.63	11	103.73	105.50	-7	18,149	-0.04%
2022/05/09	2	102.00	1	102.00	101.00	1	18,376	0.01%
2022/05/06	1	105.00	0	0.00	105.50	1	18,654	0.01%
2022/05/05	4	108.13	4	109.25	108.00	0	18,938	0.00%
2022/05/04	0	0.00	1	105.00	105.00	-1	19,012	-0.01%
2022/05/03	4	106.88	3	108.00	106.00	1	19,277	0.01%
2022/04/29	2	106.00	3	107.17	104.50	-1	19,729	-0.01%
2022/04/28	1	103.00	0	0.00	103.50	1	20,507	0.00%
2022/04/27	1	102.50	11	99.93	104.00	-10	21,072	-0.05%
2022/04/26	1	104.00	0	0.00	103.00	1	21,428	0.00%
2022/04/25	2	104.00	1	105.00	105.00	1	21,669	0.00%
2022/04/22	4	108.50	1	109.00	107.00	3	21,647	0.01%
2022/04/21	12	113.17	21	111.43	113.50	-9	21,616	-0.04%
2022/04/20	5	107.80	4	109.50	107.50	1	21,379	0.00%
2022/04/19	16	108.75	31	108.08	106.00	-15	21,257	-0.07%
2022/04/18	2	104.75	0	0.00	103.50	2	20,999	0.01%
2022/04/15	2	105.50	11	107.68	104.50	-9	20,972	-0.04%
2022/04/14	1	108.50	5	108.00	108.00	-4	20,931	-0.02%
2022/04/13	5	104.50	0	0.00	105.50	5	20,946	0.02%
2022/04/12	5	106.70	5	109.00	105.50	0	20,977	0.00%
2022/04/11	7	105.93	5	106.50	106.50	2	20,947	0.01%
2022/04/08	6	111.50	4	114.00	112.00	2	20,789	0.01%
2022/04/07	4	112.00	3	115.00	111.00	1	20,651	0.00%
2022/04/06	2	112.50	7	113.43	113.00	-5	20,526	-0.02%
2022/04/01	25	114.34	0	0.00	114.50	25	20,440	0.12%
2022/03/31	15	118.77	13	119.92	116.50	2	20,269	0.01%
2022/03/30	39	122.09	30	123.20	117.00	9	19,995	0.05%
2022/03/29	4	117.88	2	117.00	116.50	2	19,004	0.01%
2022/03/28	2	117.25	2	117.75	119.00	0	18,706	0.00%
2022/03/25	1	117.00	6	115.83	117.00	-5	18,350	-0.03%
2022/03/24	2	111.50	0	0.00	111.50	2	17,934	0.01%
2022/03/23	7	117.36	3	119.33	115.00	4	17,788	0.02%
2022/03/22	23	115.89	24	116.10	118.00	-1	17,269	-0.01%
2022/03/21	13	112.77	14	113.71	112.50	-1	16,587	-0.01%
2022/03/18	4	104.88	12	109.17	110.00	-8	15,987	-0.05%
2022/03/17	8	106.31	5	106.90	106.50	3	15,551	0.02%
2022/03/16	10	106.35	10	106.65	106.00	0	15,400	0.00%
2022/03/15	16	110.72	9	113.17	106.00	7	15,788	0.04%
2022/03/14	5	119.90	1	124.50	117.00	4	15,461	0.03%
2022/03/11	7	122.43	10	122.95	122.50	-3	15,218	-0.02%
2022/03/10	11	120.64	10	122.55	119.50	1	14,819	0.01%
2022/03/09	6	114.00	15	112.97	116.00	-9	14,134	-0.06%
2022/03/08	12	107.04	3	106.67	105.50	9	13,742	0.07%
2022/03/07	3	107.17	3	107.67	105.50	0	13,508	0.00%
2022/03/04	3	115.00	5	114.90	113.00	-2	13,440	-0.01%
2022/03/03	1	108.00	12	108.79	112.00	-11	13,288	-0.08%
2022/03/02	11	110.55	11	108.64	108.50	0	13,178	0.00%
2022/03/01	2	110.00	3	113.00	111.00	-1	13,077	-0.01%
2022/02/25	3	112.83	0	0.00	110.00	3	13,177	0.02%
2022/02/24	0	0.00	12	113.13	113.00	-12	13,279	-0.09%
2022/02/23	11	114.91	6	116.33	114.50	5	13,465	0.04%
2022/02/22	17	110.29	8	111.00	110.00	9	13,330	0.07%
2022/02/21	6	109.17	4	110.13	110.00	2	13,121	0.02%
2022/02/18	14	111.32	2	111.75	114.00	12	12,934	0.09%
2022/02/17	6	111.17	13	110.27	112.50	-7	12,625	-0.06%
2022/02/16	2	103.00	6	102.58	103.00	-4	12,365	-0.03%
2022/02/15	2	106.25	1	104.00	103.00	1	12,811	0.01%
2022/02/14	1	107.50	0	0.00	105.50	1	13,044	0.01%
2022/02/11	13	107.62	11	108.82	106.00	2	13,289	0.02%
2022/02/10	1	104.50	0	0.00	104.00	1	13,683	0.01%
2022/02/09	1	106.00	1	105.00	106.00	0	13,551	0.00%
2022/02/08	5	94.20	6	96.68	101.50	-1	13,291	-0.01%
2022/02/07	3	95.60	2	94.50	95.40	1	12,990	0.01%
2022/01/26	2	91.45	2	91.70	92.80	0	12,748	0.00%
2022/01/25	0	0.00	1	94.40	92.30	-1	12,853	-0.01%
2022/01/24	1	95.00	0	0.00	95.00	1	12,721	0.01%
2022/01/21	0	0.00	10	99.05	99.20	-10	12,384	-0.08%
2022/01/20	2	98.35	0	0.00	98.00	2	11,863	0.02%
2022/01/19	1	95.60	7	93.91	95.70	-6	11,540	-0.05%
2022/01/18	6	89.85	41	91.91	91.20	-35	11,474	-0.31%
2022/01/17	0	0.00	4	89.05	89.20	-4	11,991	-0.03%
2022/01/14	1	83.30	1	83.80	83.90	0	13,041	0.00%
2022/01/10	0	0.00	2	86.75	87.40	-2	13,273	-0.02%
2022/01/07	5	86.24	0	0.00	86.30	5	13,285	0.04%
2022/01/06	1	87.80	1	88.60	89.50	0	13,263	0.00%
2022/01/05	1	88.80	2	89.45	90.20	-1	13,306	-0.01%
2022/01/04	36	90.47	0	0.00	88.80	36	13,290	0.27%
2022/01/03	0	0.00	1	89.70	89.00	-1	13,260	-0.01%
2021/12/30	1	88.40	0	0.00	88.20	1	13,268	0.01%
2021/12/29	1	87.60	1.4	88.17	88.70	-0.4	13,371	0.00%
2021/12/28	0	0.00	1.4	88.19	87.70	-1.4	13,504	-0.01%
2021/12/27	1	87.40	2	87.60	87.50	-1	13,660	-0.01%
2021/12/24	1	88.30	2	87.80	87.70	-1	13,957	-0.01%
2021/12/23	2	87.30	5	87.78	87.00	-3	14,098	-0.02%
2021/12/22	0	0.00	6	86.55	87.10	-6	14,289	-0.04%
2021/12/21	6	84.92	21	86.00	86.00	-15	14,801	-0.10%
2021/12/20	29	85.78	13	85.52	85.10	16	15,089	0.11%
2021/12/17	10	87.25	3	87.27	86.90	7	15,701	0.04%
2021/12/16	1	87.70	12	88.41	89.20	-11	16,278	-0.07%
2021/12/15	6	86.37	6	86.80	86.70	0	16,645	0.00%
2021/12/14	18	87.22	5.2	86.83	87.00	12.8	16,959	0.08%
2021/12/13	1	87.20	6	88.33	89.10	-5	17,018	-0.03%
2021/12/10	5	87.72	3	89.03	87.80	2	16,987	0.01%
2021/12/09	8	93.80	2	94.15	88.70	6	16,870	0.04%
2021/12/07	2	88.05	1.2	88.72	87.60	0.8	16,191	0.00%
2021/12/06	0	0.00	0.3	89.02	89.20	-0.3	16,177	0.00%
2021/12/03	0	0.00	1	87.50	87.70	-1	16,217	-0.01%
2021/12/02	2	86.20	5	86.50	86.00	-3	16,447	-0.02%
2021/12/01	1	87.50	2	88.60	88.50	-1	16,551	-0.01%
2021/11/30	1	88.00	1	88.40	88.40	0	16,673	0.00%
2021/11/29	9	85.92	2	84.65	86.50	7	16,724	0.04%
2021/11/26	5	84.68	5	85.14	85.40	0	16,819	0.00%
2021/11/25	2	85.95	0	0.00	85.80	2	16,717	0.01%
2021/11/24	2	87.10	20	89.21	87.30	-18	16,584	-0.11%
2021/11/23	2	88.30	1	88.80	89.50	1	16,358	0.01%
2021/11/22	14.3	89.22	13.1	88.88	88.40	1.2	15,994	0.01%
2021/11/19	6.3	86.36	6	86.67	87.60	0.3	15,509	0.00%
2021/11/18	17	84.09	14	84.13	83.50	3	15,085	0.02%
2021/11/17	5	81.52	17	82.27	82.50	-12	14,939	-0.08%
2021/11/16	6	81.38	6	82.03	82.00	0	14,907	0.00%
2021/11/15	22	81.25	53	81.28	81.20	-31	14,880	-0.21%
2021/11/12	30	83.02	23	82.36	81.50	7	14,743	0.05%
2021/11/11	3	87.20	4	88.68	89.40	-1	14,245	-0.01%
2021/11/10	0.2	88.00	2	88.20	88.40	-1.8	14,017	-0.01%
2021/11/09	3.2	86.31	13	83.20	87.50	-9.8	13,647	-0.07%
2021/11/08	8	80.19	8	80.58	80.40	0	12,955	0.00%
2021/11/05	16	79.31	24	79.56	80.90	-8	13,030	-0.06%
2021/11/04	5	80.36	0	0.00	80.10	5	13,254	0.04%
2021/11/03	11	80.35	17	80.41	81.30	-6	13,560	-0.04%
2021/11/02	15	81.77	25	81.75	80.20	-10	13,624	-0.07%
2021/11/01	1	83.20	10	82.50	82.20	-9	13,410	-0.07%
2021/10/28	11	81.95	1	82.40	81.00	10	13,297	0.08%
2021/10/27	23	80.50	0	0.00	82.10	23	13,022	0.18%
2021/10/26	0.2	81.50	6	82.30	82.10	-5.8	12,753	-0.05%
2021/10/25	26	83.04	7	84.86	84.30	19	12,388	0.15%
2021/10/22	4.2	83.56	22	83.60	85.00	-17.8	11,636	-0.15%
2021/10/21	5.2	77.22	3	77.27	77.30	2.2	10,514	0.02%
2021/10/19	5	75.50	0	0.00	75.60	5	10,344	0.05%
2021/10/15	2	72.95	0	0.00	72.90	2	10,439	0.02%
2021/10/13	2	72.00	1	74.50	71.80	1	10,700	0.01%
2021/10/08	1	76.10	1	75.90	75.90	0	10,816	0.00%
2021/10/07	10	76.70	2	74.70	76.50	8	10,886	0.07%
2021/10/06	2	73.80	0	0.00	73.80	2	11,078	0.02%
2021/10/04	1	74.90	0	0.00	73.60	1	11,267	0.01%
2021/10/01	2	77.45	55	74.86	73.60	-53	11,609	-0.46%
2021/09/29	1	78.40	6	78.55	79.00	-5	11,895	-0.04%
2021/09/28	6	81.10	6	81.75	79.80	0	11,976	0.00%
2021/09/27	10	83.50	9	84.79	84.30	1	11,730	0.01%
2021/09/24	38	83.91	35	84.02	83.70	3	11,591	0.03%
2021/09/23	64	80.61	25	81.13	83.30	39	11,156	0.35%
2021/09/22	2	78.65	3	79.27	79.80	-1	10,860	-0.01%
2021/09/17	3	77.53	3	78.17	78.80	0	10,794	0.00%
2021/09/16	0	0.00	11	76.15	76.30	-11	10,785	-0.10%
2021/09/13	0	0.00	1	74.30	74.30	-1	12,616	-0.01%
2021/09/10	20	76.40	0	0.00	75.30	20	13,771	0.15%
2021/09/09	0	0.00	1	74.20	75.10	-1	14,436	-0.01%
2021/09/08	1	73.50	5	74.20	73.50	-4	14,454	-0.03%
2021/09/07	30	77.07	2	78.50	76.60	28	14,388	0.19%
2021/09/06	0	0.00	2	76.35	76.40	-2	14,153	-0.01%
2021/09/03	10	76.50	0	0.00	75.30	10	14,045	0.07%
2021/09/02	0.3	74.88	6	74.68	74.90	-5.7	14,085	-0.04%
2021/09/01	0.2	72.70	0	0.00	73.10	0.2	14,587	0.00%
2021/08/27	0.5	69.60	0	0.00	69.00	0.5	15,842	0.00%
2021/08/23	10	72.00	0	0.00	72.40	10	16,291	0.06%
2021/08/17	0	0.00	2	68.10	67.80	-2	16,693	-0.01%
2021/08/12	2	72.50	3	73.20	72.50	-1	16,647	-0.01%
2021/08/11	4	72.88	0	0.00	72.30	4	16,658	0.02%
2021/08/10	4	73.75	0	0.00	73.00	4	16,637	0.02%
2021/08/09	2	77.30	0	0.00	76.80	2	16,444	0.01%
2021/08/06	0	0.00	5	78.60	79.40	-5	16,208	-0.03%
2021/08/04	11	78.16	0	0.00	77.80	11	16,376	0.07%
2021/08/03	1	77.50	3	77.40	77.70	-2	16,493	-0.01%
2021/07/30	0	0.00	20	74.05	75.20	-20	16,684	-0.12%
2021/07/28	6	73.25	10	74.25	74.80	-4	17,040	-0.02%
2021/07/27	0	0.00	1	74.80	75.10	-1	17,077	-0.01%
2021/07/26	3	75.80	0	0.00	75.60	3	17,193	0.02%
2021/07/21	0	0.00	0.4	74.81	74.60	-0.4	17,580	0.00%
2021/07/20	4	75.20	6	75.57	75.30	-2	17,663	-0.01%
2021/07/19	2	78.35	1.3	77.72	77.70	0.7	17,492	0.00%
2021/07/16	0	0.00	1	79.40	79.30	-1	17,445	-0.01%
2021/07/15	3	79.00	0	0.00	79.10	3	17,289	0.02%
2021/07/14	0	0.00	10	79.96	80.50	-10	17,237	-0.06%
2021/07/13	6	82.60	4	80.58	79.80	2	17,153	0.01%
2021/07/12	7.2	79.92	0.5	78.36	79.00	6.7	16,887	0.04%
2021/07/09	6	81.28	1	82.20	80.40	5	16,634	0.03%
2021/07/08	17	82.91	2.2	83.45	82.70	14.8	16,545	0.09%
2021/07/07	0	0.00	1.1	82.45	82.10	-1.1	16,131	-0.01%
2021/07/05	2.1	79.30	5	79.90	79.00	-2.9	15,786	-0.02%
2021/07/02	2	78.60	1	78.70	78.70	1	15,915	0.01%
2021/07/01	1.2	80.87	0	0.00	79.50	1.2	15,787	0.01%
2021/06/29	0	0.00	1	79.80	81.00	-1	15,594	-0.01%
2021/06/28	1.2	82.23	1	80.90	81.10	0.2	15,419	0.00%
2021/06/24	1	83.40	2.2	83.94	82.30	-1.2	14,843	-0.01%
2021/06/23	2.1	81.20	2	81.15	82.00	0.1	14,480	0.00%
2021/06/22	8	83.78	57	83.89	82.00	-49	14,077	-0.35%
2021/06/21	52.2	79.98	3.1	79.41	82.00	49.1	13,136	0.37%
2021/06/18	1.2	75.56	11.2	75.90	77.20	-10	12,122	-0.08%
2021/06/17	1	69.60	0	0.00	70.70	1	11,358	0.01%
2021/06/16	2.2	70.24	0	0.00	69.90	2.2	11,289	0.02%
2021/06/11	1.2	70.65	0	0.00	70.30	1.2	11,191	0.01%
2021/06/10	2	70.55	6	71.75	71.60	-4	11,122	-0.04%
2021/06/09	8	71.73	2	71.20	71.10	6	10,849	0.06%
2021/06/08	34.4	75.35	23	75.10	75.20	11.4	10,195	0.11%
2021/06/07	1	72.00	3	72.07	72.00	-2	9,144	-0.02%
2021/06/04	2	70.70	1	70.40	70.30	1	8,890	0.01%
2021/06/03	1	72.40	0	0.00	72.70	1	8,864	0.01%
2021/05/31	1	72.50	3	73.13	73.40	-2	8,592	-0.02%
2021/05/28	0	0.00	10	71.44	71.60	-10	8,360	-0.12%
2021/05/27	2	70.00	0	0.00	70.30	2	8,232	0.02%
2021/05/25	0	0.00	8	68.15	68.00	-8	8,104	-0.10%
2021/05/24	2	66.70	5	66.50	66.70	-3	7,970	-0.04%
2021/05/21	0	0.00	6	63.67	64.90	-6	7,908	-0.08%
2021/05/18	0	0.00	2	60.10	61.70	-2	7,774	-0.03%
2021/05/14	2	59.50	0	0.00	60.30	2	7,623	0.03%
2021/05/13	1	52.50	1	56.50	58.30	0	7,523	0.00%
2021/05/12	11	60.59	0	0.00	57.60	11	7,390	0.15%
2021/05/11	0	0.00	1	63.20	63.80	-1	7,200	-0.01%
2021/05/10	1	68.10	2	68.10	69.20	-1	7,016	-0.01%
2021/05/05	0	0.00	2	71.00	69.20	-2	6,649	-0.03%
2021/05/03	7	69.97	0	0.00	68.10	7	6,366	0.11%
2021/04/27	2	71.50	2	70.70	70.50	0	6,318	0.00%
2021/04/26	3	69.80	1	69.60	69.60	2	6,166	0.03%
2021/04/22	2	68.00	0	0.00	66.60	2	6,534	0.03%
2021/04/15	0	0.00	5	68.40	68.30	-5	8,132	-0.06%
2021/04/13	1	70.10	0	0.00	69.10	1	8,190	0.01%
2021/04/09	0	0.00	10	70.00	69.50	-10	8,411	-0.12%
2021/04/08	18	70.81	4	71.95	72.40	14	8,130	0.17%
2021/04/07	0	0.00	2	68.80	68.90	-2	7,746	-0.03%
2021/04/01	1	69.00	1	67.50	67.40	0	7,628	0.00%
2021/03/30	0	0.00	2	66.70	66.70	-2	7,394	-0.03%
2021/03/29	2	67.20	2	66.50	66.50	0	7,363	0.00%
2021/03/26	4	67.85	12	67.53	67.20	-8	7,317	-0.11%
2021/03/25	17	67.18	6	67.28	67.20	11	7,256	0.15%
2021/03/23	5	67.12	8	67.38	67.80	-3	7,203	-0.04%
2021/03/18	0	0.00	9	64.89	65.20	-9	7,232	-0.12%
2021/03/15	2	63.50	0	0.00	63.60	2	7,609	0.03%
2021/03/12	2	64.10	8	63.68	64.20	-6	7,722	-0.08%
2021/03/11	2	62.00	1	62.40	63.00	1	7,805	0.01%
2021/03/10	1	61.50	0	0.00	61.30	1	7,857	0.01%
2021/03/09	8	61.53	0	0.00	61.40	8	7,927	0.10%
2021/03/08	1	63.20	0	0.00	63.20	1	8,023	0.01%
2021/03/05	2	64.00	0	0.00	63.70	2	8,172	0.02%
2021/03/04	5	64.40	0	0.00	64.50	5	8,237	0.06%
2021/03/03	2	64.85	2	65.10	65.50	0	8,315	0.00%
2021/02/26	3	66.57	2	68.20	66.40	1	8,549	0.01%
2021/02/24	1	66.90	0	0.00	66.80	1	8,717	0.01%
2021/02/23	4	67.90	2	68.10	68.20	2	9,257	0.02%
2021/02/19	0	0.00	102	68.89	68.30	-102	9,872	-1.03%	大賣/鉅額交易
2021/02/18	6	67.32	9	67.53	67.60	-3	10,254	-0.03%
2021/02/17	106	66.77	0	0.00	66.90	106	10,855	0.98%	大買/鉅額交易
2021/02/04	5	64.78	0	0.00	64.30	5	12,974	0.04%
2021/02/01	3	65.70	10	65.07	65.20	-7	14,253	-0.05%
2021/01/29	3	66.00	0	0.00	65.90	3	14,457	0.02%
2021/01/21	0	0.00	3	70.20	69.30	-3	14,671	-0.02%
2021/01/20	3	70.57	2	68.20	68.20	1	14,673	0.01%
2021/01/19	7	74.19	7	74.97	72.90	0	14,604	0.00%
2021/01/18	1	75.10	1	75.80	73.50	0	14,768	0.00%
2021/01/15	2	76.40	10	73.54	74.70	-8	14,622	-0.05%
2021/01/14	3	74.77	6	74.75	75.50	-3	14,387	-0.02%
2021/01/13	12	68.68	3	70.67	71.00	9	13,677	0.07%
2021/01/12	13	68.48	8.1	68.63	68.10	4.9	13,374	0.04%
2021/01/08	1	68.20	1	68.20	67.90	0	13,389	0.00%
2021/01/06	0	0.00	2	65.50	64.30	-2	14,153	-0.01%
2021/01/05	2	65.70	0	0.00	65.70	2	14,123	0.01%
2021/01/04	3	63.70	3	64.30	67.50	0	14,245	0.00%
2020/12/31	3	66.00	2	66.70	66.10	1	14,178	0.01%
2020/12/29	0	0.00	1	67.00	67.00	-1	14,523	-0.01%
2020/12/28	0	0.00	0	67.00	66.80	0	14,671	0.00%
2020/12/22	4	66.43	0	0.00	66.10	4	16,127	0.02%
2020/12/15	1	67.20	0	0.00	67.10	1	18,176	0.01%
2020/12/14	6	69.58	1	69.70	69.40	5	18,524	0.03%
2020/12/11	2	69.00	3	68.83	69.00	-1	18,674	-0.01%
2020/12/08	7.1	72.08	2	72.15	72.70	5.1	18,731	0.03%
2020/12/07	1	70.40	5	71.06	70.70	-4	18,804	-0.02%
2020/12/04	2	71.30	0	0.00	71.00	2	18,833	0.01%
2020/12/03	5	71.50	1	71.60	71.90	4	19,037	0.02%
2020/12/02	5	72.10	0	0.00	72.20	5	19,184	0.03%
2020/12/01	32	72.28	1	72.30	72.50	31	19,539	0.16%
2020/11/30	4	74.78	6	74.33	73.90	-2	19,890	-0.01%
2020/11/27	20	75.00	0	0.00	75.00	20	20,117	0.10%
2020/11/26	0	0.00	1	74.50	74.80	-1	20,501	0.00%
2020/11/25	1	74.50	1	77.00	74.90	0	21,382	0.00%
2020/11/24	1	76.10	0	0.00	76.50	1	21,732	0.00%
2020/11/23	2	76.50	2	76.80	77.20	0	22,195	0.00%
2020/11/20	57	78.02	56	78.71	76.50	1	22,460	0.00%
2020/11/19	5	76.72	0	0.00	77.00	5	22,771	0.02%
2020/11/18	0	0.00	1	76.00	75.60	-1	23,466	0.00%
2020/11/17	21	76.04	50	76.03	73.90	-29	24,136	-0.12%
2020/11/16	185	76.89	157	76.95	77.30	28	25,310	0.11%	大買/大賣/
2020/11/13	13	76.60	11	77.26	74.90	2	25,493	0.01%
2020/11/12	62	74.31	163	74.25	77.00	-101	24,786	-0.41%	大賣/鉅額交易
2020/11/11	31	71.72	31	71.81	70.00	0	24,383	0.00%
2020/11/10	75	72.56	75	73.07	71.80	0	25,039	0.00%
2020/11/09	6	71.40	12	72.43	71.70	-6	25,864	-0.02%
2020/11/06	1	70.20	0	0.00	68.00	1	26,161	0.00%
2020/11/05	1	69.10	1	69.30	69.00	0	26,226	0.00%
2020/11/04	1	66.40	1	67.10	68.40	0	26,856	0.00%
2020/11/02	5	66.00	6	66.33	66.10	-1	26,996	0.00%
2020/10/28	1	68.60	6	68.48	68.10	-5	27,176	-0.02%
2020/10/27	1	70.20	3	70.60	70.10	-2	27,215	-0.01%
2020/10/26	35	70.93	38	71.53	70.70	-3	27,195	-0.01%
2020/10/23	17	69.56	18	69.90	69.60	-1	27,086	0.00%
2020/10/22	1	67.70	4	67.85	68.00	-3	27,254	-0.01%
2020/10/19	9	69.49	5	70.40	70.40	4	28,158	0.01%
2020/10/16	2	68.50	0	0.00	68.10	2	28,794	0.01%
2020/10/15	4	70.88	0	0.00	70.00	4	29,137	0.01%
2020/10/14	1	73.00	2	74.00	74.50	-1	28,840	0.00%
2020/10/12	0	0.00	3	69.00	69.80	-3	29,228	-0.01%
2020/10/08	4	68.20	2	68.30	68.00	2	29,995	0.01%
2020/10/07	0	0.00	2	69.00	69.20	-2	30,206	-0.01%
2020/10/06	13	69.52	10	69.20	68.40	3	30,579	0.01%
2020/10/05	0	0.00	1	67.10	68.00	-1	31,163	0.00%
2020/09/30	0	0.00	1	64.50	67.10	-1	31,334	0.00%
2020/09/29	5	66.10	5	66.04	66.40	0	31,472	0.00%
2020/09/28	0	0.00	1	64.60	65.00	-1	31,283	0.00%
2020/09/25	13	66.97	15	65.83	65.20	-2	31,030	-0.01%
2020/09/24	61	67.23	54	66.28	65.30	7	30,665	0.02%
2020/09/23	119	71.10	110	72.01	71.00	9	30,315	0.03%	大買/大賣/
2020/09/22	12	69.45	10	70.00	68.70	2	29,766	0.01%
2020/09/21	10	69.50	11	69.47	68.40	-1	29,502	0.00%
2020/09/18	3	68.27	3	67.87	67.30	0	29,308	0.00%
2020/09/17	1	67.70	4	68.28	67.60	-3	29,221	-0.01%
2020/09/16	1	66.00	3	66.00	66.40	-2	28,932	-0.01%
2020/09/15	4	65.30	4	65.80	65.30	0	28,897	0.00%
2020/09/14	7	63.39	8	63.34	64.60	-1	28,820	0.00%
2020/09/11	3	63.07	1	63.20	62.50	2	28,735	0.01%
2020/09/10	5	64.44	8	65.16	64.10	-3	28,654	-0.01%
2020/09/09	1	64.50	24	64.56	64.20	-23	28,507	-0.08%
2020/09/08	22	65.70	22	66.66	65.00	0	28,407	0.00%
2020/09/07	32.1	67.97	33	68.60	66.20	-0.9	28,177	0.00%
2020/09/04	57	67.76	50	68.23	68.10	7	28,119	0.02%
2020/09/03	48	68.67	30	68.69	67.10	18	27,748	0.06%
2020/09/02	16	67.44	16	67.93	67.80	0	27,642	0.00%
2020/09/01	36	67.96	1	68.00	67.20	35	27,412	0.13%
2020/08/31	32	68.16	41	68.56	70.20	-9	27,002	-0.03%
2020/08/28	13	66.28	11	64.52	64.60	2	26,195	0.01%
2020/08/27	12	67.68	3	68.67	67.40	9	25,895	0.03%
2020/08/26	16	67.94	15	68.60	67.70	1	25,662	0.00%
2020/08/25	7	66.26	18	67.15	68.50	-11	25,463	-0.04%
2020/08/24	11	64.84	3	64.93	64.70	8	24,705	0.03%
2020/08/21	5	61.92	6	62.68	63.80	-1	24,012	0.00%
2020/08/20	14	62.31	12	61.98	58.50	2	23,083	0.01%
2020/08/19	13	59.78	19	60.68	62.90	-6	21,579	-0.03%
2020/08/18	7	56.99	0	0.00	57.20	7	20,906	0.03%
2020/08/17	1	58.60	2	57.85	56.50	-1	20,757	0.00%
2020/08/14	11	55.46	10	54.80	56.60	1	20,204	0.00%
2020/08/13	1	55.60	10	55.60	55.60	-9	19,182	-0.05%
2020/08/12	4	48.59	321	47.35	50.60	-317	18,005	-1.76%	大賣/鉅額交易
2020/08/11	312	46.09	15	46.30	46.05	297	17,380	1.71%	大買/鉅額交易
2020/08/10	31	47.81	6	50.87	47.20	25	17,219	0.15%
2020/08/07	0	0.00	1	46.90	47.05	-1	16,564	-0.01%
2020/08/06	1	46.70	0	0.00	46.55	1	16,500	0.01%
2020/08/05	1	46.90	0	0.00	47.30	1	16,438	0.01%
2020/08/04	0	0.00	10	45.20	45.30	-10	16,386	-0.06%
2020/08/03	10	46.35	0	0.00	45.85	10	16,611	0.06%
2020/07/30	0	0.00	4	46.90	46.25	-4	16,571	-0.02%
2020/07/29	4	46.05	0	0.00	46.20	4	16,763	0.02%
2020/07/28	0	0.00	40	47.98	46.00	-40	16,880	-0.24%
2020/07/27	41	48.64	1	48.90	47.95	40	16,831	0.24%
2020/07/24	10	50.20	6	49.67	48.55	4	16,843	0.02%
2020/07/23	4	52.75	5	51.80	50.90	-1	16,970	-0.01%
2020/07/22	1	51.60	2	51.80	52.30	-1	16,677	-0.01%
2020/07/20	1	46.70	1	46.95	46.90	0	15,716	0.00%
2020/07/15	1	47.85	12	47.85	45.20	-11	15,185	-0.07%
2020/07/14	14	45.44	10	45.06	45.00	4	14,389	0.03%
2020/07/13	3	43.53	15	44.37	45.40	-12	14,459	-0.08%
2020/07/10	16	44.48	24	43.73	42.00	-8	14,131	-0.06%
2020/07/09	0	0.00	42	42.76	43.15	-42	13,294	-0.32%
2020/07/08	20	42.43	23	41.80	42.60	-3	12,977	-0.02%
2020/07/07	4	40.70	2	40.73	40.60	2	12,567	0.02%
2020/07/06	4	41.44	0	0.00	41.35	4	12,500	0.03%
2020/07/03	5	40.70	2	41.30	40.85	3	12,477	0.02%
2020/07/02	18	42.31	10	42.36	41.85	8	12,472	0.06%
2020/07/01	18	42.85	11	42.57	42.45	7	12,266	0.06%
2020/06/30	7	41.52	2	41.35	41.75	5	12,036	0.04%
2020/06/29	1	41.25	0	0.00	40.75	1	11,980	0.01%
2020/06/24	5	41.35	8	40.97	40.95	-3	11,969	-0.03%
2020/06/23	0	0.00	2	40.90	41.25	-2	11,948	-0.02%
2020/06/22	20	41.88	3	41.50	41.25	17	11,901	0.14%
2020/06/19	20	41.64	16	42.02	41.35	4	11,909	0.03%
2020/06/11	6	41.33	3	39.75	39.75	3	12,588	0.02%
2020/06/10	0	0.00	3	41.60	41.70	-3	12,541	-0.02%
2020/06/09	7	41.14	8	41.42	41.00	-1	12,650	-0.01%
2020/06/04	0	0.00	19	41.64	40.85	-19	13,067	-0.15%
2020/06/03	4	42.10	26	42.12	42.10	-22	13,037	-0.17%
2020/06/02	21	41.39	6	41.58	41.70	15	12,930	0.12%
2020/06/01	5	40.17	1	40.55	40.55	4	12,683	0.03%
2020/05/28	1	38.60	4	38.70	38.60	-3	12,399	-0.02%
2020/05/27	2	37.75	15	38.10	37.60	-13	12,113	-0.11%
2020/05/25	15	37.05	4	36.85	37.55	11	12,468	0.09%
2020/05/22	2	37.35	5	38.38	37.35	-3	12,402	-0.02%
2020/05/21	18	39.27	21	38.97	39.50	-3	12,280	-0.02%
2020/05/20	7	37.48	0	0.00	37.80	7	12,207	0.06%
2020/05/19	4	37.16	0	0.00	37.20	4	12,193	0.03%
2020/05/18	5	37.05	10	37.23	36.95	-5	12,157	-0.04%
2020/05/15	2	38.48	0	0.00	38.40	2	12,003	0.02%
2020/05/12	4	40.50	1	40.50	40.55	3	12,061	0.02%
2020/05/11	3	40.75	3	40.85	40.85	0	12,049	0.00%
2020/05/08	18	41.06	9	40.80	40.70	9	11,921	0.08%
2020/05/07	0	0.00	10	41.70	41.95	-10	11,597	-0.09%
2020/05/06	0	0.00	7	41.66	41.50	-7	11,546	-0.06%
2020/05/05	21	42.65	0	0.00	42.00	21	11,485	0.18%
2020/05/04	1	41.25	1	41.20	41.80	0	11,259	0.00%
2020/04/30	1	40.55	5	40.35	40.80	-4	11,025	-0.04%
2020/04/29	11	40.44	1	40.20	40.30	10	10,904	0.09%
2020/04/28	1	40.00	10	40.21	39.75	-9	10,784	-0.08%
2020/04/27	1	38.10	1	38.30	38.65	0	10,366	0.00%
2020/04/24	0	0.00	7	36.92	37.30	-7	10,092	-0.07%
2020/04/23	7	36.54	4	37.36	36.60	3	9,900	0.03%
2020/04/22	0	0.00	3	35.87	36.95	-3	9,717	-0.03%
2020/04/21	5	36.10	1	37.65	35.70	4	9,526	0.04%
2020/04/20	11	37.36	6	36.88	37.50	5	9,273	0.05%
2020/04/17	1	35.60	0	0.00	35.25	1	9,003	0.01%
2020/04/16	4	35.16	12	35.30	35.10	-8	8,806	-0.09%
2020/04/15	5	33.66	6	33.74	33.75	-1	8,357	-0.01%
2020/04/14	1	32.40	12	32.54	32.60	-11	8,259	-0.13%
2020/04/13	0	0.00	10	32.30	32.10	-10	8,284	-0.12%
2020/04/10	1	32.30	2	32.25	32.15	-1	8,352	-0.01%
2020/04/09	1	31.85	5	32.80	31.75	-4	8,484	-0.05%
2020/04/08	11	32.16	0	0.00	32.50	11	8,949	0.12%
2020/04/07	3	32.85	1	32.95	32.80	2	8,900	0.02%
2020/04/06	0	0.00	16	31.24	31.30	-16	8,739	-0.18%
2020/04/01	1	29.90	1	30.05	30.25	0	8,689	0.00%
2020/03/30	0	0.00	1	29.70	29.95	-1	8,808	-0.01%
2020/03/27	1	29.35	0	0.00	29.00	1	8,801	0.01%
2020/03/26	0	0.00	1	29.65	30.10	-1	8,744	-0.01%
2020/03/25	5	29.68	14	30.00	29.55	-9	8,716	-0.10%
2020/03/24	5	29.60	3	29.68	29.10	2	8,576	0.02%
2020/03/23	13	28.12	3	28.67	28.55	10	8,410	0.12%
2020/03/20	1	27.80	1	27.95	28.40	0	8,459	0.00%
2020/03/19	5	25.82	4	26.19	25.85	1	8,513	0.01%
2020/03/18	17	27.85	18	28.20	27.50	-1	8,237	-0.01%
2020/03/17	15	27.11	13	27.82	27.00	2	8,057	0.02%
2020/03/16	8	30.53	10	30.32	28.75	-2	7,850	-0.03%
2020/03/13	51	29.15	82	29.34	30.20	-31	7,705	-0.40%
2020/03/12	27	32.23	26	32.43	32.20	1	7,463	0.01%
2020/03/11	11	35.93	7	35.80	34.50	4	7,255	0.06%
2020/03/10	2	34.30	42	33.89	35.15	-40	6,764	-0.59%
2020/03/09	27	33.09	21	33.95	32.45	6	6,540	0.09%
2020/03/06	9	34.35	2	34.30	34.45	7	6,403	0.11%
2020/03/05	2	34.10	12	34.15	34.10	-10	6,383	-0.16%
2020/03/03	2	33.13	1	33.30	33.00	1	6,295	0.02%
2020/03/02	31	32.44	3	33.10	32.55	28	6,250	0.45%
2020/02/27	4	34.08	2	34.78	33.00	2	6,202	0.03%
2020/02/26	8	34.84	15	34.77	34.80	-7	6,050	-0.12%
2020/02/25	1	33.40	8	32.76	33.60	-7	5,733	-0.12%
2020/02/24	6	33.04	1	32.90	33.00	5	5,674	0.09%
2020/02/21	8	33.68	1	33.65	33.80	7	5,650	0.12%
2020/02/20	4	34.46	7	34.60	34.45	-3	5,563	-0.05%
2020/02/19	2	35.20	0	0.00	34.75	2	5,557	0.04%
2020/02/18	6	34.74	21	34.70	34.80	-15	5,584	-0.27%
2020/02/17	1	34.70	20	34.50	34.55	-19	5,624	-0.34%
2020/02/14	1	35.20	0	0.00	34.95	1	5,613	0.02%
2020/02/13	12	35.36	11	35.46	35.00	1	5,576	0.02%
2020/02/12	0	0.00	5	33.33	33.80	-5	5,354	-0.09%
2020/02/11	4	33.53	1	33.55	33.55	3	5,358	0.06%
2020/02/07	2	33.25	0	0.00	33.05	2	5,485	0.04%
2020/02/05	0	0.00	5	33.65	33.75	-5	5,462	-0.09%
2020/02/03	0	0.00	1	32.00	32.45	-1	5,470	-0.02%
2020/01/31	2	34.28	64	34.19	34.15	-62	5,387	-1.15%
2020/01/30	1	36.00	0	0.00	36.00	1	5,441	0.02%
2020/01/17	5	39.95	7	39.79	39.75	-2	5,642	-0.04%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/13	0	0.00	1	39.60	39.70	-1	6,312	-0.02%
2020/01/10	1	39.15	0	0.00	39.15	1	6,470	0.02%
2020/01/09	0	0.00	2	39.90	39.40	-2	6,519	-0.03%
2020/01/08	5	39.50	2	40.05	39.20	3	6,725	0.04%
2020/01/06	7	40.11	0	0.00	39.90	7	7,035	0.10%
2020/01/03	2	41.70	0	0.00	41.25	2	7,078	0.03%
2020/01/02	31	43.32	9	43.07	42.75	22	7,238	0.30%
2019/12/30	2	40.80	0	0.00	41.00	2	7,451	0.03%
2019/12/27	3	42.10	3	41.35	41.35	0	7,669	0.00%
2019/12/26	32	42.49	2	42.33	42.00	30	7,832	0.38%
2019/12/25	3	41.75	1	41.90	41.70	2	7,730	0.03%
2019/12/23	1	41.10	1	41.45	41.25	0	7,908	0.00%
2019/12/20	0	0.00	2	41.08	41.15	-2	7,907	-0.03%
2019/12/19	1	40.70	2	40.63	40.80	-1	7,920	-0.01%
2019/12/18	1	40.60	0	0.00	40.20	1	7,939	0.01%
2019/12/17	2	41.55	1	41.20	40.50	1	8,126	0.01%
2019/12/16	11	40.76	4	40.81	41.00	7	8,033	0.09%
2019/12/12	0	0.00	1	40.15	39.90	-1	8,314	-0.01%
2019/12/09	0	0.00	1	40.30	40.30	-1	8,590	-0.01%
2019/12/06	1	40.10	0	0.00	39.95	1	8,664	0.01%
2019/12/02	1	39.00	0	0.00	39.00	1	9,258	0.01%
2019/11/29	2	39.78	0	0.00	39.65	2	9,350	0.02%
2019/11/28	1	39.80	0	0.00	39.65	1	9,492	0.01%
2019/11/20	0	0.00	2	40.20	40.15	-2	10,987	-0.02%
2019/11/19	0	0.00	2	40.80	40.75	-2	11,840	-0.02%
2019/11/18	2	40.75	0	0.00	40.50	2	12,219	0.02%
2019/11/15	2	41.23	2	41.20	40.95	0	12,525	0.00%
2019/11/11	1	40.70	0	0.00	40.40	1	13,830	0.01%
2019/11/07	5	41.30	1	40.90	41.05	4	14,941	0.03%
2019/11/06	2	42.43	0	0.00	42.00	2	15,631	0.01%
2019/11/05	2	42.53	4	42.53	42.75	-2	15,919	-0.01%
2019/11/04	1	41.90	2	41.98	41.75	-1	16,127	-0.01%
2019/10/31	0	0.00	2	42.10	41.70	-2	16,596	-0.01%
2019/10/29	5	42.12	13	42.85	41.95	-8	17,608	-0.05%
2019/10/28	0	0.00	25	43.35	43.10	-25	18,339	-0.14%
2019/10/25	3	43.75	3	43.80	43.35	0	18,774	0.00%
2019/10/24	11	44.09	10	44.00	44.10	1	18,821	0.01%
2019/10/23	1	44.10	11	43.16	43.00	-10	19,290	-0.05%
2019/10/22	25	43.75	6	43.53	43.70	19	20,332	0.09%
2019/10/18	4	43.40	4	43.63	43.30	0	21,070	0.00%
2019/10/17	4	43.13	2	43.10	43.05	2	21,110	0.01%
2019/10/16	5	42.85	265	43.46	42.75	-260	21,209	-1.23%	大賣/鉅額交易
2019/10/15	7	43.13	8	43.11	42.65	-1	21,148	0.00%
2019/10/14	0	0.00	44	43.90	42.90	-44	21,185	-0.21%
2019/10/09	12	42.62	17	42.45	42.65	-5	21,276	-0.02%
2019/10/08	5	42.96	64	43.60	42.40	-59	21,402	-0.28%
2019/10/07	7	43.20	5	43.47	42.45	2	21,383	0.01%
2019/10/04	24	42.31	11	41.95	41.85	13	20,979	0.06%
2019/10/03	11	41.38	22	41.50	41.90	-11	21,015	-0.05%
2019/10/02	6	40.60	11	40.86	41.10	-5	21,005	-0.02%
2019/09/27	5	38.27	6	37.78	38.00	-1	21,298	0.00%
2019/09/26	4	39.90	4	39.55	39.40	0	21,422	0.00%
2019/09/25	5	40.71	1	41.00	40.55	4	21,920	0.02%
2019/09/24	4	41.44	0	0.00	41.10	4	22,596	0.02%
2019/09/20	7	41.34	10	41.52	41.45	-3	22,956	-0.01%
2019/09/19	1	40.85	500	40.94	40.80	-499	23,402	-2.13%	大賣/鉅額交易
2019/09/18	7	40.90	8	40.91	40.85	-1	23,695	0.00%
2019/09/17	6	41.49	2	41.30	40.70	4	23,761	0.02%
2019/09/16	4	42.99	2	42.55	42.55	2	23,913	0.01%
2019/09/12	2	42.78	1	43.30	42.85	1	24,520	0.00%
2019/09/11	7	42.40	190	42.23	42.45	-183	25,611	-0.71%	大賣/鉅額交易
2019/09/10	7	42.52	73	42.25	42.00	-66	25,918	-0.25%
2019/09/09	7	43.49	14	43.07	42.65	-7	25,965	-0.03%
2019/09/06	6	43.13	10	43.00	43.25	-4	25,997	-0.02%
2019/09/05	14	42.41	7	42.40	42.30	7	25,903	0.03%
2019/09/04	21	41.88	51	41.50	42.15	-30	25,949	-0.12%
2019/09/03	29	41.62	47	42.37	41.30	-18	26,333	-0.07%
2019/09/02	74	41.54	111	41.82	42.45	-37	26,674	-0.14%	大賣/
2019/08/30	137	42.09	74	42.57	42.20	63	26,552	0.24%	大買/
2019/08/29	32	42.97	44	43.17	43.05	-12	26,357	-0.05%
2019/08/28	8	42.99	2	43.05	42.90	6	26,289	0.02%
2019/08/27	45	44.87	36	44.89	43.70	9	26,151	0.03%
2019/08/26	2	43.85	2	43.85	44.00	0	26,124	0.00%
2019/08/23	95	45.11	31	45.46	44.90	64	26,066	0.25%
2019/08/22	141	45.44	102	46.03	44.85	39	25,859	0.15%	大買/大賣/
2019/08/21	1	44.40	165	44.26	44.55	-164	25,391	-0.65%	大賣/鉅額交易
2019/08/20	17	43.20	33	44.04	42.80	-16	25,310	-0.06%
2019/08/19	57	43.93	2	44.08	43.55	55	25,354	0.22%
2019/08/16	195	43.63	221	44.31	43.45	-26	25,543	-0.10%	大買/大賣/
2019/08/15	197	42.74	5	43.35	42.90	192	25,530	0.75%	大買/鉅額交易
2019/08/14	474	43.72	115	43.85	43.75	359	25,824	1.39%	大買/大賣/鉅額交易
2019/08/13	184	42.72	479	43.33	43.70	-295	25,797	-1.14%	大買/大賣/鉅額交易
2019/08/12	9	42.67	209	43.48	42.40	-200	25,834	-0.77%	大賣/鉅額交易
2019/08/08	85	41.57	189	41.87	42.30	-104	25,657	-0.41%	大賣/鉅額交易
2019/08/07	57	39.52	50	39.82	39.20	7	25,226	0.03%
2019/08/06	143	37.79	142	38.02	39.05	1	25,345	0.00%	大買/大賣/
2019/08/05	138	38.60	40	38.91	38.90	98	25,307	0.39%	大買/
2019/08/02	121	39.41	36	39.80	39.10	85	25,515	0.33%	大買/
2019/08/01	95	40.45	74	40.89	40.80	21	25,667	0.08%
2019/07/31	60	39.62	39	40.84	40.60	21	25,540	0.08%
2019/07/30	364	42.36	33	42.27	40.95	331	25,754	1.29%	大買/鉅額交易
2019/07/29	258	45.72	256	46.11	45.45	2	25,319	0.01%	大買/大賣/
2019/07/26	155	45.34	0	0.00	45.30	155	25,442	0.61%	大買/鉅額交易
2019/07/25	223	45.94	1	45.70	45.70	222	25,583	0.87%	大買/鉅額交易
2019/07/24	55	45.32	1,394.6	46.11	46.90	-1,339.6	25,527	-5.25%	大賣/鉅額交易
2019/07/23	396	44.49	347	43.95	43.20	49	24,542	0.20%	大買/大賣/
2019/07/22	15	41.01	57	41.08	41.40	-42	23,868	-0.18%
2019/07/19	62	40.46	66	41.00	40.25	-4	23,885	-0.02%
2019/07/18	222	40.05	28	40.30	39.85	194	23,960	0.81%	大買/鉅額交易
2019/07/17	10	40.30	20	40.73	40.80	-10	24,172	-0.04%
2019/07/16	111	41.50	31	41.39	41.05	80	24,273	0.33%	大買/
2019/07/15	42	41.29	122	41.83	41.90	-80	25,003	-0.32%	大賣/
2019/07/12	75	41.54	53	42.05	41.00	22	25,090	0.09%
2019/07/11	87	40.98	54	41.31	41.45	33	25,498	0.13%
2019/07/10	48	40.52	38	40.41	40.80	10	25,661	0.04%
2019/07/09	95	39.52	42	39.88	39.90	53	26,240	0.20%
2019/07/08	21	40.20	32	40.54	40.20	-11	26,796	-0.04%
2019/07/05	88	40.96	62	41.61	40.55	26	26,878	0.10%
2019/07/04	189	41.00	80	41.39	41.15	109	26,671	0.41%	大買/鉅額交易
2019/07/03	351	41.09	14	41.74	41.00	337	26,902	1.25%	大買/鉅額交易
2019/07/02	37	42.69	25	42.79	42.80	12	26,904	0.04%
2019/07/01	29	41.62	325	41.97	42.25	-296	26,499	-1.12%	大賣/鉅額交易
2019/06/28	41	38.51	52	38.70	38.45	-11	26,440	-0.04%
2019/06/27	89	38.55	41	38.78	38.50	48	26,382	0.18%
2019/06/26	57	36.85	171	38.36	38.95	-114	26,184	-0.44%	大賣/鉅額交易
2019/06/25	69	38.69	61	39.24	38.10	8	25,692	0.03%
2019/06/24	45	37.95	50	38.16	38.90	-5	25,466	-0.02%
2019/06/21	128	38.41	76	39.49	38.00	52	25,449	0.20%	大買/
2019/06/20	68	38.69	508	38.82	39.00	-440	25,223	-1.74%	大賣/鉅額交易
2019/06/19	135	37.97	556	38.36	37.90	-421	25,180	-1.67%	大買/大賣/鉅額交易
2019/06/18	52	35.92	50	36.30	35.35	2	24,982	0.01%
2019/06/17	1	35.30	0	0.00	35.60	1	24,647	0.00%
2019/06/14	41	36.04	2	35.53	35.10	39	24,735	0.16%
2019/06/13	40	35.45	60	35.82	35.95	-20	24,689	-0.08%
2019/06/12	93	35.63	50	36.03	35.55	43	24,771	0.17%
2019/06/11	184	36.01	74	36.69	36.15	110	24,897	0.44%	大買/鉅額交易
2019/06/10	9	35.46	217	35.03	35.90	-208	24,438	-0.85%	大賣/鉅額交易
2019/06/06	5	32.36	1	32.80	32.80	4	24,129	0.02%
2019/06/04	31	32.82	1	32.85	32.45	30	24,182	0.12%
2019/06/03	205	33.35	0	0.00	32.70	205	24,303	0.84%	大買/鉅額交易
2019/05/31	32	33.51	35	33.25	33.60	-3	24,420	-0.01%
2019/05/30	3	32.62	2	32.68	32.55	1	24,453	0.00%
2019/05/29	2	31.83	1	31.50	32.30	1	24,765	0.00%
2019/05/28	105	32.99	79	33.21	32.60	26	25,141	0.10%	大買/
2019/05/27	23	31.77	12	31.86	32.50	11	25,170	0.04%
2019/05/24	2	33.75	6	33.68	32.20	-4	25,386	-0.02%
2019/05/23	9	32.48	8	32.92	32.95	1	25,066	0.00%
2019/05/22	14	34.39	14	35.21	34.25	0	24,779	0.00%
2019/05/21	25	34.62	14	35.06	35.60	11	24,518	0.04%
2019/05/20	78	35.21	46	35.98	34.35	32	24,024	0.13%
2019/05/17	156	37.75	24	37.98	36.00	132	23,691	0.56%	大買/鉅額交易
2019/05/16	202	41.20	41	41.64	39.70	161	23,149	0.70%	大買/鉅額交易
2019/05/15	200	42.18	141	42.89	41.95	59	22,880	0.26%	大買/大賣/
2019/05/14	40	39.21	169	41.60	42.50	-129	22,821	-0.57%	大賣/鉅額交易
2019/05/13	56	40.59	43	40.81	40.10	13	22,711	0.06%
2019/05/10	76	40.17	52	40.65	40.80	24	22,735	0.11%
2019/05/09	420	41.44	14	40.82	40.00	406	22,433	1.81%	大買/鉅額交易
2019/05/08	188	42.30	119	43.25	42.65	69	21,888	0.32%	大買/大賣/
2019/05/07	120	44.09	194	45.91	42.85	-74	21,520	-0.34%	大買/大賣/
2019/05/06	54	43.02	53	43.99	44.40	1	20,771	0.00%
2019/05/03	27	44.05	334	44.69	44.05	-307	20,311	-1.51%	大賣/鉅額交易
2019/05/02	40	42.19	142	42.86	42.85	-102	19,694	-0.52%	大賣/鉅額交易
2019/04/30	8	40.89	375	42.17	42.80	-367	19,425	-1.89%	大賣/鉅額交易
2019/04/29	95	39.41	30	39.75	40.00	65	18,879	0.34%
2019/04/26	117	40.05	30	40.41	39.80	87	18,621	0.47%	大買/
2019/04/25	188	40.09	45	40.52	41.20	143	18,384	0.78%	大買/鉅額交易
2019/04/24	69	40.93	64	41.11	40.70	5	18,213	0.03%
2019/04/23	435	41.43	34	40.15	40.30	401	17,968	2.23%	大買/鉅額交易
2019/04/22	139	41.52	65	41.91	41.75	74	17,814	0.42%	大買/
2019/04/19	264	42.36	178	44.03	42.00	86	17,647	0.49%	大買/大賣/
2019/04/18	359	42.53	82	42.92	42.80	277	16,714	1.66%	大買/鉅額交易
2019/04/17	28	43.02	212	43.65	43.25	-184	16,338	-1.13%	大賣/鉅額交易
2019/04/16	85	41.23	89	41.46	41.50	-4	15,775	-0.03%
2019/04/15	37	42.36	327	42.28	42.90	-290	15,316	-1.89%	大賣/鉅額交易
2019/04/12	28	39.08	470	39.25	39.15	-442	14,558	-3.04%	大賣/鉅額交易
2019/04/11	59	37.03	100	37.15	37.00	-41	13,796	-0.30%
2019/04/10	117	35.86	33	36.43	35.80	84	13,578	0.62%	大買/
2019/04/09	510	36.95	113	37.08	36.00	397	13,459	2.95%	大買/大賣/鉅額交易
2019/04/08	174	36.62	48	37.07	36.70	126	13,052	0.97%	大買/鉅額交易
2019/04/03	250	35.90	22	36.46	35.70	228	12,792	1.78%	大買/鉅額交易
2019/04/02	265	36.11	127	36.59	35.50	138	12,819	1.08%	大買/大賣/鉅額交易
2019/04/01	170	34.44	129	34.69	34.95	41	12,422	0.33%	大買/大賣/
2019/03/29	117	34.22	34	34.37	34.20	83	12,350	0.67%	大買/
2019/03/28	141	34.30	54	34.67	34.55	87	12,263	0.71%	大買/
2019/03/27	157	34.66	29	34.98	34.65	128	12,117	1.06%	大買/鉅額交易
2019/03/26	83	34.75	38	35.57	34.40	45	12,030	0.37%
2019/03/25	72	35.12	70	35.53	35.20	2	11,929	0.02%
2019/03/22	249	35.47	13	35.37	35.20	236	11,773	2.00%	大買/鉅額交易
2019/03/21	16	34.21	232.3	34.37	36.45	-216.3	11,187	-1.93%	大賣/鉅額交易
2019/03/20	142	33.04	3	33.10	33.15	139	10,221	1.36%	大買/鉅額交易
2019/03/19	222	32.93	23	33.50	32.60	199	10,131	1.96%	大買/鉅額交易
2019/03/18	1	32.80	51	32.66	32.80	-50	9,959	-0.50%
2019/03/15	167	32.34	42	32.92	32.00	125	9,958	1.26%	大買/鉅額交易
2019/03/14	16	33.05	12	33.22	33.35	4	9,769	0.04%
2019/03/13	0	0.00	21	32.66	32.90	-21	9,497	-0.22%
2019/03/12	40	32.24	20	32.50	32.35	20	9,430	0.21%
2019/03/11	40	31.88	42	32.21	32.75	-2	9,247	-0.02%
2019/03/08	1	32.15	90	32.22	32.40	-89	9,305	-0.96%
2019/03/07	31	32.50	29	32.93	31.70	2	9,212	0.02%
2019/03/06	86	32.55	165	33.02	32.55	-79	9,038	-0.87%	大賣/
2019/03/05	207	32.76	29	33.11	32.50	178	8,940	1.99%	大買/鉅額交易
2019/03/04	11	34.76	13	34.60	34.60	-2	8,668	-0.02%
2019/02/27	0	0.00	63	33.82	33.65	-63	8,208	-0.77%
2019/02/26	79	32.59	15	33.03	32.65	64	7,623	0.84%
2019/02/25	35	31.59	54	31.35	32.60	-19	7,160	-0.27%
2019/02/22	1	29.85	0	0.00	29.65	1	6,641	0.02%
2019/02/21	21	29.61	10	29.35	29.50	11	6,597	0.17%
2019/02/19	3	30.05	0	0.00	30.10	3	6,514	0.05%
2019/02/15	0	0.00	5	29.20	28.95	-5	6,161	-0.08%
2019/02/14	9	28.91	6	29.03	28.70	3	6,005	0.05%
2019/02/13	2	28.78	0	0.00	29.10	2	5,835	0.03%
2019/02/11	0	0.00	1	26.60	26.95	-1	5,120	-0.02%
2019/01/25	0	0.00	5	25.15	25.05	-5	4,631	-0.11%
2019/01/23	5	25.30	0	0.00	25.35	5	4,549	0.11%
2019/01/22	11	25.84	10	25.70	25.20	1	4,570	0.02%
2019/01/18	0	0.00	5	25.50	25.45	-5	4,385	-0.11%
2019/01/15	5	25.70	0	0.00	25.70	5	4,331	0.12%
2019/01/14	0	0.00	4	26.85	26.20	-4	4,274	-0.09%
2019/01/11	4	25.80	7	25.84	26.40	-3	4,041	-0.07%
2019/01/10	6	25.53	3	25.80	25.75	3	3,931	0.08%
2019/01/09	4	25.35	0	0.00	25.60	4	3,900	0.10%
2019/01/08	0	0.00	4	25.73	25.75	-4	3,825	-0.10%
2019/01/07	0	0.00	5	24.65	25.10	-5	3,713	-0.13%
2019/01/04	5	24.15	10	24.40	24.20	-5	3,713	-0.13%
2019/01/03	4	25.20	0	0.00	24.95	4	3,699	0.11%
2019/01/02	0	0.00	3	25.85	25.65	-3	3,744	-0.08%
2018/12/27	10	25.50	13	25.33	24.75	-3	3,635	-0.08%
2018/12/26	3	25.00	1	24.90	24.65	2	3,569	0.06%
2018/12/25	1	25.00	1	25.30	25.50	0	3,481	0.00%
2018/12/24	13	26.15	2	25.90	26.30	11	3,306	0.33%
2018/12/22	2	24.80	0	0.00	25.15	2	3,061	0.07%
2018/12/17	0	0.00	10	24.90	24.75	-10	2,934	-0.34%
2018/12/13	0	0.00	3	24.35	24.20	-3	2,719	-0.11%
2018/12/11	0	0.00	2	24.25	24.10	-2	2,677	-0.07%
2018/12/10	2	24.20	0	0.00	24.55	2	2,628	0.08%
2018/12/07	0	0.00	1	23.90	24.40	-1	2,518	-0.04%
2018/12/06	1	23.70	0	0.00	23.35	1	2,449	0.04%
2018/12/05	0	0.00	1	24.20	24.50	-1	2,391	-0.04%
2018/12/04	1	24.25	0	0.00	24.35	1	2,368	0.04%
2018/12/03	1	24.85	0	0.00	24.90	1	2,341	0.04%
2018/11/30	0	0.00	10	23.15	23.25	-10	2,190	-0.46%
2018/11/28	0	0.00	1	22.55	22.50	-1	2,059	-0.05%
2018/11/22	0	0.00	20	22.10	21.60	-20	2,481	-0.81%
2018/11/21	10	22.00	0	0.00	21.85	10	2,486	0.40%
2018/11/20	1	22.05	0	0.00	22.00	1	2,474	0.04%
2018/11/19	10	22.70	0	0.00	22.80	10	2,428	0.41%
2018/11/12	20	21.15	0	0.00	21.05	20	2,297	0.87%
2018/11/05	1	21.40	0	0.00	21.20	1	2,519	0.04%
2018/10/25	0	0.00	1	20.15	20.00	-1	2,613	-0.04%
2018/10/22	0	0.00	1	21.60	21.50	-1	2,681	-0.04%
2018/10/12	1	22.40	0	0.00	22.45	1	2,691	0.04%
2018/10/11	0	0.00	1	23.00	22.95	-1	2,724	-0.04%
2018/10/09	2	25.45	0	0.00	25.45	2	2,708	0.07%
2018/09/26	0	0.00	5	28.00	27.95	-5	2,481	-0.20%
2018/09/21	0	0.00	1	27.95	28.00	-1	2,424	-0.04%
2018/09/12	0	0.00	2	27.63	27.60	-2	2,485	-0.08%
2018/09/04	1	28.65	0	0.00	28.85	1	2,835	0.04%
2018/09/03	4	29.46	1	29.25	28.60	3	2,875	0.10%
2018/08/29	2	28.45	0	0.00	28.40	2	2,701	0.07%
2018/08/15	1	27.05	0	0.00	27.00	1	3,210	0.03%
2018/08/14	1	27.40	0	0.00	27.55	1	3,246	0.03%
2018/08/03	0	0.00	3	28.50	28.70	-3	3,124	-0.10%
2018/08/01	0	0.00	1	29.35	29.30	-1	3,200	-0.03%
2018/07/31	0	0.00	2	28.50	28.90	-2	3,125	-0.06%
2018/07/25	0	0.00	1	28.05	28.00	-1	3,050	-0.03%
2018/07/24	0	0.00	3	27.55	27.65	-3	3,049	-0.10%
2018/07/18	2	28.35	0	0.00	28.25	2	3,068	0.07%
2018/07/17	1	27.55	0	0.00	27.90	1	3,004	0.03%
2018/07/09	1	27.15	0	0.00	27.55	1	2,969	0.03%
2018/07/06	1	26.80	1	27.25	27.00	0	2,981	0.00%
2018/07/02	1	28.60	0	0.00	28.40	1	2,960	0.03%
2018/06/25	1	29.60	0	0.00	29.50	1	2,989	0.03%
2018/06/13	1	30.80	0	0.00	30.50	1	2,885	0.03%
2018/06/08	0	0.00	7	32.00	31.65	-7	2,811	-0.25%
2018/06/04	5	31.85	5	32.00	31.65	0	2,549	0.00%
2018/06/01	2	30.50	60	30.17	30.30	-58	2,257	-2.57%
2018/05/31	0	0.00	6	29.07	28.85	-6	2,139	-0.28%
2018/05/25	0	0.00	5	29.50	29.50	-5	2,242	-0.22%
2018/05/22	0	0.00	5	29.15	29.25	-5	2,352	-0.21%
2018/05/21	0	0.00	15	28.95	29.15	-15	2,324	-0.65%
2018/05/17	0	0.00	10	28.20	28.20	-10	2,331	-0.43%
2018/05/16	0	0.00	5	28.05	27.90	-5	2,346	-0.21%
2018/05/14	0	0.00	15	27.93	27.95	-15	2,503	-0.60%
2018/05/10	50	28.65	0	0.00	28.50	50	2,502	2.00%
2018/05/07	0	0.00	2	27.95	28.00	-2	2,537	-0.08%
2018/04/26	2	26.40	0	0.00	26.10	2	2,923	0.07%
2018/04/19	0	0.00	5	28.10	28.00	-5	3,007	-0.17%
2018/04/18	0	0.00	15	27.93	27.35	-15	3,051	-0.49%
2018/04/02	0	0.00	1	29.65	29.30	-1	4,074	-0.02%
2018/03/29	0	0.00	2	29.25	29.10	-2	4,356	-0.05%
2018/03/22	2	30.55	0	0.00	30.30	2	4,828	0.04%
2018/03/21	4	30.60	12	30.57	30.50	-8	4,818	-0.17%
2018/03/19	2	30.10	0	0.00	30.35	2	5,214	0.04%
2018/03/14	2	30.60	2	30.70	30.70	0	5,500	0.00%
2018/03/12	0	0.00	1	29.80	29.80	-1	5,707	-0.02%
2018/03/09	0	0.00	2	30.03	29.80	-2	5,995	-0.03%
2018/03/01	0	0.00	2	29.95	30.05	-2	9,335	-0.02%
2018/02/23	13	29.60	3	29.90	29.70	10	11,142	0.09%
2018/02/09	2	26.00	2	26.65	26.60	0	11,170	0.00%
2018/02/06	2	27.75	0	0.00	27.00	2	11,193	0.02%
2018/02/05	0	0.00	3	29.50	29.85	-3	11,112	-0.03%
2018/01/26	4	31.79	0	0.00	31.60	4	11,299	0.04%
2018/01/12	4	30.60	0	0.00	30.65	4	11,600	0.03%
2018/01/10	0	0.00	50	31.00	30.20	-50	11,766	-0.42%
2018/01/03	15	33.02	2	34.30	32.55	13	11,661	0.11%