奇鋐 (3017)-陽信券商分點個股進出

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
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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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	2	653.00	11	653.27	650.00	-9	8,794	-0.10%
2024/11/20	0	0.00	3	665.00	666.00	-3	8,739	-0.03%
2024/11/19	0	0.00	2	646.00	648.00	-2	8,678	-0.02%
2024/11/18	1	637.05	0	0.00	638.00	1	8,666	0.01%
2024/11/15	6.1	651.75	0	0.00	648.00	6.1	8,686	0.07%
2024/11/14	5	682.60	1.1	675.91	685.00	3.9	8,603	0.05%
2024/11/13	2	666.50	1	669.00	661.00	1	8,548	0.01%
2024/11/12	5	672.20	3	668.67	661.00	2	8,600	0.02%
2024/11/08	0	0.00	1.3	691.69	687.00	-1.3	8,908	-0.01%
2024/11/07	1	677.00	1.3	681.20	675.00	-0.3	8,928	0.00%
2024/11/06	2	673.00	3	671.33	674.00	-1	9,048	-0.01%
2024/11/05	1	658.00	2	651.50	656.00	-1	9,102	-0.01%
2024/11/04	1	636.96	1	643.00	654.00	0	9,288	0.00%
2024/11/01	0	627.59	1	637.00	637.00	-1	9,354	-0.01%
2024/10/30	0.4	642.25	0	0.00	638.00	0.4	9,452	0.00%
2024/10/29	0.2	636.00	0	0.00	626.00	0.2	9,442	0.00%
2024/10/28	3	655.26	2	648.00	648.00	1	9,479	0.01%
2024/10/25	0	655.00	1	659.00	664.00	-1	9,594	-0.01%
2024/10/24	3.1	660.98	1	656.00	656.00	2.1	9,717	0.02%
2024/10/23	1	688.00	1	691.00	686.00	0	9,716	0.00%
2024/10/22	1	683.00	0	0.00	683.00	1	9,770	0.01%
2024/10/21	1	685.00	0	0.00	677.00	1	9,929	0.01%
2024/10/18	5.1	683.82	4.5	682.65	681.00	0.6	9,928	0.01%
2024/10/17	3	672.67	1	678.00	679.00	2	9,875	0.02%
2024/10/16	2	671.92	2.2	671.74	676.00	-0.1	9,839	0.00%
2024/10/15	3.3	668.42	8.1	669.65	679.00	-4.8	9,765	-0.05%
2024/10/14	6.2	647.99	3.1	651.26	647.00	3.1	9,618	0.03%
2024/10/11	3	631.33	7.1	631.13	629.00	-4.1	9,518	-0.04%
2024/10/09	1	614.90	1	619.00	605.00	0	9,430	0.00%
2024/10/08	3	610.67	5	613.00	611.00	-2	9,436	-0.02%
2024/10/07	1.1	611.00	1	613.00	611.00	0.1	9,508	0.00%
2024/10/04	2	602.00	2	597.50	604.00	0	9,569	0.00%
2024/10/01	2	591.00	2	597.00	585.00	0	9,538	0.00%
2024/09/30	5	603.00	2	590.00	590.00	3	9,546	0.03%
2024/09/27	1	613.00	4.4	622.36	624.00	-3.4	9,580	-0.04%
2024/09/26	1	623.00	10.1	621.68	617.00	-9.1	9,521	-0.10%
2024/09/25	0	0.00	1	575.00	581.00	-1	9,391	-0.01%
2024/09/24	3	561.35	2	570.00	571.00	1	9,505	0.01%
2024/09/23	1	567.00	2	567.50	569.00	-1	9,638	-0.01%
2024/09/20	3	564.33	2	558.00	558.00	1	9,714	0.01%
2024/09/19	1	559.00	5	558.20	561.00	-4	9,725	-0.04%
2024/09/18	1	544.00	1	537.00	537.00	0	9,727	0.00%
2024/09/16	1	549.00	0	0.00	544.00	1	9,880	0.01%
2024/09/13	6	549.33	2	549.50	554.00	4	10,038	0.04%
2024/09/12	1	557.00	0	0.00	555.00	1	10,162	0.01%
2024/09/11	0	0.00	1	527.00	521.00	-1	10,131	-0.01%
2024/09/10	2	521.37	1	511.00	512.00	1	10,223	0.01%
2024/09/09	1	530.00	1.1	524.55	545.00	-0.1	10,223	0.00%
2024/09/06	4.1	517.93	1	510.00	511.00	3.1	10,293	0.03%
2024/09/05	2	509.50	3	528.33	525.00	-1	10,445	-0.01%
2024/09/04	1.2	531.34	0	0.00	515.00	1.2	10,535	0.01%
2024/09/03	1	577.00	1.1	571.14	570.00	-0.1	10,746	0.00%
2024/09/02	5	592.40	5	574.00	574.00	0	11,001	0.00%
2024/08/30	1	598.00	0	0.00	606.00	1	11,077	0.01%
2024/08/29	3.2	596.16	2	598.00	598.00	1.2	11,180	0.01%
2024/08/28	2	610.00	2	613.00	613.00	0	11,380	0.00%
2024/08/27	7	603.43	4	610.50	613.00	3	11,970	0.03%
2024/08/26	5	620.20	5	616.80	610.00	0	12,087	0.00%
2024/08/23	1	596.00	1	605.00	612.00	0	12,207	0.00%
2024/08/22	1	602.00	1	606.00	606.00	0	12,376	0.00%
2024/08/21	2	608.50	2	611.00	606.00	0	12,550	0.00%
2024/08/20	4	620.25	1	616.00	616.00	3	12,677	0.02%
2024/08/19	3	614.67	2	620.00	617.00	1	13,002	0.01%
2024/08/16	1	624.00	4.2	630.10	626.00	-3.2	13,020	-0.02%
2024/08/15	2	599.00	2	607.00	594.00	0	12,981	0.00%
2024/08/14	6.1	602.82	5	600.80	597.00	1.1	13,050	0.01%
2024/08/13	3	591.28	4	590.50	587.00	-1	13,090	-0.01%
2024/08/12	5.3	586.64	2	594.00	585.00	3.3	13,261	0.02%
2024/08/09	2	577.50	6	571.33	568.00	-4	13,265	-0.03%
2024/08/08	12	529.92	13	534.15	530.00	-1	13,279	-0.01%
2024/08/07	6	539.00	1	537.00	559.00	5	13,372	0.04%
2024/08/06	3.1	524.82	3.4	533.82	526.00	-0.3	13,320	0.00%
2024/08/05	1.5	543.60	7.1	536.31	535.00	-5.6	13,321	-0.04%
2024/08/02	5.1	607.38	0	0.00	594.00	5.1	13,328	0.04%
2024/08/01	0	0.00	1	657.00	655.00	-1	13,334	-0.01%
2024/07/31	5.1	634.76	3.3	647.12	636.00	1.9	13,522	0.01%
2024/07/30	5	642.00	6.1	616.16	639.00	-1.1	13,649	-0.01%
2024/07/29	6	613.18	5	591.20	590.00	1	13,671	0.01%
2024/07/26	5.3	620.58	2	625.00	613.00	3.3	13,774	0.02%
2024/07/23	1	667.00	5.1	669.34	669.00	-4.1	13,851	-0.03%
2024/07/22	7.3	661.51	3	650.00	634.00	4.3	14,176	0.03%
2024/07/19	2	684.00	2	693.00	687.00	0	14,317	0.00%
2024/07/18	2	665.50	2	669.00	675.00	0	14,376	0.00%
2024/07/17	1	698.00	1	692.00	690.00	0	14,464	0.00%
2024/07/16	3	699.33	3	691.00	691.00	0	14,676	0.00%
2024/07/15	4	701.25	3	701.33	702.00	1	15,026	0.01%
2024/07/12	3.1	708.97	3	707.33	709.00	0.1	15,342	0.00%
2024/07/11	3	719.00	1	714.00	714.00	2	15,505	0.01%
2024/07/10	1	732.00	2	730.50	726.00	-1	15,586	-0.01%
2024/07/09	7	725.42	4	732.50	727.00	3	15,715	0.02%
2024/07/08	5	743.00	3	762.33	745.00	2	15,867	0.01%
2024/07/05	2	759.00	2	763.50	764.00	0	15,903	0.00%
2024/07/04	0	0.00	1	750.00	752.00	-1	15,925	-0.01%
2024/07/03	3	758.00	1	768.54	745.00	2	16,012	0.01%
2024/07/02	3	740.67	12	734.83	752.00	-9	16,092	-0.06%
2024/07/01	6	767.21	5	755.80	743.00	1	16,180	0.01%
2024/06/28	2	753.50	6	764.33	765.00	-4	16,184	-0.02%
2024/06/27	7	741.43	8.2	743.02	736.00	-1.2	16,099	-0.01%
2024/06/26	2	727.50	3	731.36	740.00	-1	16,067	-0.01%
2024/06/25	15.1	696.46	5	695.40	701.00	10.1	16,091	0.06%
2024/06/24	6	718.17	6	719.83	714.00	0	16,098	0.00%
2024/06/21	7	723.86	6	730.50	731.00	1	16,231	0.01%
2024/06/20	2	719.00	14	729.86	740.00	-12	16,114	-0.07%
2024/06/19	4	709.25	14	713.07	704.00	-10	16,068	-0.06%
2024/06/18	20	717.20	2	718.00	713.00	18	16,064	0.11%
2024/06/17	5	734.99	16	744.25	723.00	-11	16,231	-0.07%
2024/06/14	6	721.83	9.4	729.87	739.00	-3.4	16,351	-0.02%
2024/06/13	6.1	707.30	6	709.34	712.00	0.1	16,374	0.00%
2024/06/12	6	654.75	10	670.80	688.00	-4	16,554	-0.02%
2024/06/11	12	654.04	14	658.64	665.00	-2	16,612	-0.01%
2024/06/07	13.1	635.18	7	630.14	620.00	6.1	16,898	0.04%
2024/06/06	21.3	671.32	18	665.39	660.00	3.3	16,971	0.02%
2024/06/05	9	709.89	10	688.50	685.00	-1	16,966	-0.01%
2024/06/04	19	727.74	3	721.00	721.00	16	17,070	0.09%
2024/06/03	22	753.04	14	751.07	736.00	8	17,277	0.05%
2024/05/31	12	773.75	12	774.58	769.00	0	17,343	0.00%
2024/05/30	11	792.00	11	790.82	781.00	0	16,912	0.00%
2024/05/29	10.2	804.24	10	807.50	811.00	0.2	16,902	0.00%
2024/05/28	2	761.00	2	772.00	783.00	0	16,938	0.00%
2024/05/27	5	733.20	2	735.50	738.00	3	16,984	0.02%
2024/05/24	11	700.91	11	704.73	706.00	0	16,980	0.00%
2024/05/23	12	684.67	17.4	696.82	708.00	-5.4	16,910	-0.03%
2024/05/22	1	650.00	12	657.58	660.00	-11	16,711	-0.07%
2024/05/21	6	640.50	8	646.50	650.00	-2	16,800	-0.01%
2024/05/20	19.1	647.12	6	644.50	638.00	13.1	16,830	0.08%
2024/05/17	11	659.27	6.1	655.67	660.00	4.9	16,839	0.03%
2024/05/16	5	662.60	12.2	667.69	651.00	-7.2	16,884	-0.04%
2024/05/15	10	652.40	9	655.67	644.00	1	16,784	0.01%
2024/05/14	2	630.00	2	636.00	645.00	0	16,719	0.00%
2024/05/13	19	643.37	20	642.30	626.00	-1	16,823	-0.01%
2024/05/10	13.1	645.60	8	641.50	638.00	5.1	16,855	0.03%
2024/05/09	8.2	658.96	7	656.43	654.00	1.2	17,255	0.01%
2024/05/08	4.3	668.37	4.1	672.52	663.00	0.2	17,262	0.00%
2024/05/07	3.1	667.86	2	668.00	674.00	1.1	17,568	0.01%
2024/05/06	6	675.83	11.3	682.71	662.00	-5.3	17,471	-0.03%
2024/05/03	7	656.57	10	661.60	662.00	-3	17,273	-0.02%
2024/05/02	9	640.44	8	642.75	656.00	1	17,248	0.01%
2024/04/30	2	654.00	2	656.50	654.00	0	17,183	0.00%
2024/04/29	3.2	624.24	2	631.00	626.00	1.2	17,187	0.01%
2024/04/26	4	641.50	9.1	656.82	642.00	-5.1	17,374	-0.03%
2024/04/25	13	636.23	7	632.57	620.00	6	17,079	0.04%
2024/04/24	1	614.00	4	631.50	634.00	-3	16,953	-0.02%
2024/04/23	9	586.22	8	581.25	577.00	1	17,056	0.01%
2024/04/22	4	597.00	3	585.00	567.00	1	16,992	0.01%
2024/04/19	14.2	652.31	11	640.55	630.00	3.2	16,950	0.02%
2024/04/18	8	670.25	7	668.29	680.00	1	16,936	0.01%
2024/04/17	3	628.00	3	630.67	638.00	0	16,835	0.00%
2024/04/16	17	604.12	17	606.12	606.00	0	16,828	0.00%
2024/04/15	6	624.00	4	628.00	616.00	2	16,832	0.01%
2024/04/12	3	609.67	4	624.50	628.00	-1	16,897	-0.01%
2024/04/11	4	566.00	9	581.56	584.00	-5	16,653	-0.03%
2024/04/10	6	569.67	6	566.83	555.00	0	16,608	0.00%
2024/04/09	7	572.29	7	577.43	577.00	0	16,586	0.00%
2024/04/08	3	576.00	3	583.33	570.00	0	16,528	0.00%
2024/04/03	3	541.33	6	544.50	546.00	-3	16,589	-0.02%
2024/04/02	18	544.28	15	537.27	533.00	3	16,497	0.02%
2024/04/01	9	552.78	9	557.78	554.00	0	16,476	0.00%
2024/03/29	6	545.83	6	548.00	546.00	0	16,382	0.00%
2024/03/28	6	522.50	7	533.14	542.00	-1	16,272	-0.01%
2024/03/27	3.1	534.42	2	539.50	534.00	1.1	16,176	0.01%
2024/03/26	7	564.14	8	542.88	541.00	-1	16,093	-0.01%
2024/03/25	6	587.33	5	587.20	583.00	1	15,929	0.01%
2024/03/22	6	588.50	6	590.67	589.00	0	15,868	0.00%
2024/03/21	7	585.14	13.1	586.59	585.00	-6.1	15,767	-0.04%
2024/03/20	9	572.33	5	575.20	567.00	4	15,677	0.03%
2024/03/19	11.1	597.96	7	584.29	569.00	4.1	15,465	0.03%
2024/03/18	7	625.57	6	619.33	623.00	1	15,226	0.01%
2024/03/15	2	565.50	3.2	576.06	599.00	-1.2	15,013	-0.01%
2024/03/14	4.2	564.98	3	556.00	556.00	1.2	14,674	0.01%
2024/03/13	27	642.00	20	629.95	617.00	7	14,414	0.05%
2024/03/12	5	626.20	5.1	630.69	643.00	-0.1	13,964	0.00%
2024/03/08	2	598.00	2	580.00	574.00	0	13,426	0.00%
2024/03/07	0.1	595.00	1.3	642.40	599.00	-1.2	13,269	-0.01%
2024/03/06	5	616.80	4	619.25	630.00	1	12,946	0.01%
2024/03/05	0	0.00	0	560.00	585.00	0	12,713	0.00%
2024/03/04	0	0.00	2	562.00	554.00	-2	12,560	-0.02%
2024/03/01	4.3	542.47	2	543.00	539.00	2.3	12,472	0.02%
2024/02/27	2	515.00	2	509.00	508.00	0	12,167	0.00%
2024/02/22	0	0.00	0	530.00	520.00	0	12,045	0.00%
2024/02/16	1	532.00	1	506.00	510.00	0	12,023	0.00%
2024/02/05	1	480.00	1	484.00	485.50	0	11,947	0.00%
2024/02/02	5	475.80	7	479.21	478.00	-2	11,799	-0.02%
2024/02/01	8	452.31	8	456.69	457.50	0	11,601	0.00%
2024/01/31	1	421.50	2	425.25	425.50	-1	11,272	-0.01%
2024/01/30	2	426.00	9	423.15	429.50	-7	11,110	-0.06%
2024/01/29	3	387.50	1	387.00	390.50	2	10,854	0.02%
2024/01/26	1	384.50	1	384.00	386.00	0	10,868	0.00%
2024/01/25	3	393.67	2	393.50	389.50	1	10,898	0.01%
2024/01/24	2	384.50	3	388.83	387.50	-1	10,774	-0.01%
2024/01/23	1	382.50	2	385.75	386.50	-1	10,805	-0.01%
2024/01/22	5	369.10	7	373.86	380.50	-2	10,603	-0.02%
2024/01/19	0	0.00	1	341.00	346.00	-1	10,366	-0.01%
2024/01/17	5	352.40	5	346.60	343.50	0	10,285	0.00%
2024/01/16	1	339.00	0	0.00	343.00	1	10,244	0.01%
2024/01/15	6	339.75	6	334.50	334.00	0	10,224	0.00%
2024/01/12	6	353.00	6	351.92	350.00	0	10,164	0.00%
2024/01/11	0	0.00	1	345.00	346.50	-1	9,909	-0.01%
2024/01/09	0	0.00	4.1	314.76	315.00	-4.1	9,708	-0.04%
2024/01/08	3.1	302.39	1	322.50	301.50	2.1	9,633	0.02%
2024/01/04	1	324.00	2	318.75	319.00	-1	9,564	-0.01%
2024/01/02	0	0.00	2	329.00	329.50	-2	9,615	-0.02%
2023/12/29	1	327.00	1	334.00	336.50	0	9,631	0.00%
2023/12/28	2	323.25	0	0.00	318.00	2	9,477	0.02%
2023/12/27	2	327.00	3.1	320.87	324.50	-1.1	9,478	-0.01%
2023/12/25	1	310.00	1	311.50	309.50	0	9,822	0.00%
2023/12/21	1	295.50	1	301.50	301.50	0	10,189	0.00%
2023/12/20	1	299.50	1	303.50	299.50	0	10,278	0.00%
2023/12/19	1	296.50	1	301.50	302.50	0	10,483	0.00%
2023/12/15	1	299.00	0	0.00	298.00	1	10,803	0.01%
2023/12/14	1	310.00	1	307.50	306.00	0	10,986	0.00%
2023/12/12	2	307.75	3	307.33	306.50	-1	11,063	-0.01%
2023/12/08	1	303.50	3	304.83	304.50	-2	11,191	-0.02%
2023/12/07	1	291.50	1	294.00	301.50	0	11,204	0.00%
2023/12/06	3	297.33	0	0.00	296.50	3	11,269	0.03%
2023/12/05	1	286.00	0	0.00	286.00	1	11,267	0.01%
2023/12/04	2	297.96	0	0.00	290.50	2	11,225	0.02%
2023/11/29	1	301.00	0	0.00	301.00	1	11,179	0.01%
2023/11/28	0.1	300.50	1	296.50	300.50	-0.9	11,199	-0.01%
2023/11/27	4.1	308.30	7	308.29	298.00	-2.9	11,295	-0.03%
2023/11/24	4	323.50	0	0.00	322.50	4	11,225	0.04%
2023/11/21	1	327.50	4	332.88	327.00	-3	11,394	-0.03%
2023/11/20	5	326.40	6	329.42	329.50	-1	11,601	-0.01%
2023/11/17	1	317.50	7	318.14	318.00	-6	11,533	-0.05%
2023/11/16	6	313.75	1	318.50	316.00	5	11,591	0.04%
2023/11/15	7	324.14	9	332.28	313.50	-2	11,587	-0.02%
2023/11/14	8	326.31	8	327.75	325.00	0	11,556	0.00%
2023/11/13	0	0.00	14	316.43	318.50	-14	11,586	-0.12%
2023/11/10	27	313.48	15	316.63	314.50	12	11,647	0.10%
2023/11/09	7	317.00	6	317.33	316.50	1	11,745	0.01%
2023/11/08	5	317.30	2	320.75	313.00	3	11,836	0.03%
2023/11/07	5	311.30	3	311.83	311.00	2	11,949	0.02%
2023/11/06	1	307.50	4	308.25	315.00	-3	12,182	-0.02%
2023/11/03	2	302.00	0	0.00	297.00	2	12,505	0.02%
2023/10/31	2	299.50	2	295.00	283.50	0	13,293	0.00%
2023/10/30	3	302.50	4	302.50	298.50	-1	13,521	-0.01%
2023/10/27	1	304.00	1	306.50	296.50	0	13,680	0.00%
2023/10/26	3	304.67	2	307.25	301.50	1	13,925	0.01%
2023/10/25	3	317.17	2	317.75	313.00	1	14,064	0.01%
2023/10/24	1	318.50	2	302.50	318.00	-1	14,224	-0.01%
2023/10/23	0	0.00	1	308.50	297.00	-1	14,195	-0.01%
2023/10/20	6	299.75	2	306.50	308.50	4	14,432	0.03%
2023/10/19	0	290.00	0	0.00	299.00	0	14,621	0.00%
2023/10/18	0	300.00	2	300.00	294.00	-2	14,918	-0.01%
2023/10/13	0	0.00	5	334.00	337.00	-5	15,194	-0.03%
2023/10/11	1	347.50	1	356.00	336.50	0	15,413	0.00%
2023/10/05	4	347.75	28	350.46	344.00	-24	15,923	-0.15%
2023/10/04	1	334.50	0	0.00	345.00	1	15,976	0.01%
2023/10/03	3	341.67	4	343.50	340.00	-1	15,965	-0.01%
2023/10/02	23	345.43	9	350.17	342.50	14	16,091	0.09%
2023/09/28	2	331.25	4	328.38	341.00	-2	16,017	-0.01%
2023/09/27	1	321.00	0	0.00	321.00	1	15,898	0.01%
2023/09/26	3	318.17	2	308.00	313.50	1	15,995	0.01%
2023/09/25	2	299.00	2	299.25	297.00	0	16,091	0.00%
2023/09/22	5	291.00	4	294.75	297.50	1	16,369	0.01%
2023/09/21	5	280.00	0	0.00	280.00	5	16,169	0.03%
2023/09/19	4	282.25	0	0.00	278.00	4	16,033	0.02%
2023/09/18	0.2	295.00	0	0.00	293.50	0.2	15,942	0.00%
2023/09/15	1	316.50	1	316.50	320.00	0	15,953	0.00%
2023/09/14	0	0.00	5	308.00	318.00	-5	16,122	-0.03%
2023/09/13	7	302.21	2	301.25	304.00	5	16,333	0.03%
2023/09/11	1	313.00	5	329.60	311.50	-4	16,910	-0.02%
2023/09/07	1	344.00	0	0.00	342.00	1	17,183	0.01%
2023/09/06	1	342.50	0	0.00	343.50	1	17,207	0.01%
2023/09/05	3	329.33	3	328.33	330.50	0	17,309	0.00%
2023/09/01	2	331.75	2	329.00	329.00	0	17,523	0.00%
2023/08/31	3	328.00	1	329.50	334.50	2	17,651	0.01%
2023/08/30	6	341.08	4	338.63	335.50	2	17,734	0.01%
2023/08/29	10	336.45	3	338.67	335.00	7	17,933	0.04%
2023/08/28	5	341.60	3	341.67	338.50	2	18,015	0.01%
2023/08/25	14	358.82	9	360.50	354.00	5	18,063	0.03%
2023/08/24	2	378.25	2	381.50	387.00	0	17,950	0.00%
2023/08/23	3	358.83	2	360.75	356.00	1	17,909	0.01%
2023/08/22	2	362.50	3	365.00	350.50	-1	18,218	-0.01%
2023/08/18	2	361.25	7	354.64	352.00	-5	18,472	-0.03%
2023/08/17	8	351.31	7	354.79	363.00	1	18,342	0.01%
2023/08/16	3	347.83	2	345.50	350.00	1	18,270	0.01%
2023/08/15	3	341.50	4	341.50	343.50	-1	18,323	-0.01%
2023/08/14	1	317.00	12	314.58	319.00	-11	18,425	-0.06%
2023/08/11	3	314.33	1	320.00	321.00	2	18,409	0.01%
2023/08/10	6	322.58	2	317.25	314.50	4	18,368	0.02%
2023/08/09	17	361.35	10	365.35	349.00	7	18,241	0.04%
2023/08/08	6	353.50	6	357.17	358.00	0	17,976	0.00%
2023/08/07	7	349.57	3	350.67	349.50	4	17,883	0.02%
2023/08/04	6	318.67	6	325.58	338.00	0	17,657	0.00%
2023/08/02	5	330.70	10	327.40	315.50	-5	17,537	-0.03%
2023/08/01	9	323.33	7	322.86	328.00	2	17,424	0.01%
2023/07/31	16	340.03	25	333.22	322.00	-9	17,773	-0.05%
2023/07/28	15	340.93	10	341.35	352.00	5	17,986	0.03%
2023/07/27	9	351.00	11	349.05	340.00	-2	17,903	-0.01%
2023/07/26	14	344.04	7	348.14	343.50	7	17,910	0.04%
2023/07/25	15	354.77	24	354.71	340.50	-9	17,963	-0.05%
2023/07/24	14	346.61	4	350.88	344.00	10	17,926	0.06%
2023/07/21	11	320.86	13	330.69	339.00	-2	17,679	-0.01%
2023/07/20	5	308.00	16	306.41	308.50	-11	17,321	-0.06%
2023/07/19	2	292.75	0	0.00	291.50	2	17,096	0.01%
2023/07/18	1	287.50	7	291.00	293.00	-6	17,121	-0.04%
2023/07/17	3	284.83	1	285.00	285.00	2	17,009	0.01%
2023/07/14	16	293.22	6	290.42	293.50	10	16,859	0.06%
2023/07/13	6	300.50	9	301.78	288.00	-3	16,774	-0.02%
2023/07/12	11	291.18	14	288.89	287.50	-3	16,420	-0.02%
2023/07/11	3	283.67	3	281.67	283.50	0	16,252	0.00%
2023/07/10	5	272.70	3	278.83	273.00	2	16,127	0.01%
2023/07/07	7	276.00	6	270.25	270.00	1	16,187	0.01%
2023/07/06	4	276.75	3	275.67	273.50	1	16,032	0.01%
2023/07/05	7	281.79	7	283.57	280.50	0	15,958	0.00%
2023/07/04	13	292.00	5	292.70	292.00	8	15,805	0.05%
2023/07/03	7	293.00	8	292.44	293.00	-1	15,627	-0.01%
2023/06/30	3	256.67	5	259.60	271.00	-2	15,257	-0.01%
2023/06/28	1	240.50	4	241.63	241.50	-3	15,263	-0.02%
2023/06/27	3	238.67	0	0.00	235.00	3	15,506	0.02%
2023/06/26	1	250.00	1	250.00	250.00	0	15,806	0.00%
2023/06/21	2	249.75	0	0.00	249.50	2	15,760	0.01%
2023/06/20	3	250.50	10	252.95	252.00	-7	16,021	-0.04%
2023/06/19	11	255.32	13	255.27	254.50	-2	16,419	-0.01%
2023/06/16	1	247.50	1	244.50	247.00	0	16,302	0.00%
2023/06/15	2	229.25	2	237.75	237.00	0	16,089	0.00%
2023/06/14	0	0.00	2	224.00	224.00	-2	15,750	-0.01%
2023/06/13	6	216.75	16	217.50	219.50	-10	15,654	-0.06%
2023/06/12	15	204.50	11	205.27	205.50	4	15,370	0.03%
2023/06/09	6	210.50	1	206.00	209.50	5	15,293	0.03%
2023/06/08	2	202.75	0	0.00	200.50	2	15,073	0.01%
2023/06/07	3	207.83	0	0.00	208.00	3	14,973	0.02%
2023/06/06	1	204.00	2	203.75	203.50	-1	14,812	-0.01%
2023/06/05	3	199.33	3	200.50	200.00	0	14,614	0.00%
2023/06/02	4	204.38	1	202.00	202.00	3	14,364	0.02%
2023/06/01	2	203.75	3	206.50	207.00	-1	14,049	-0.01%
2023/05/31	1	199.50	0	0.00	197.50	1	13,851	0.01%
2023/05/30	5	201.40	0	0.00	201.50	5	13,707	0.04%
2023/05/29	40	205.09	40	208.03	206.00	0	13,717	0.00%
2023/05/26	16	204.34	14	206.39	208.00	2	13,795	0.01%
2023/05/25	10	200.00	10	200.75	197.50	0	13,401	0.00%
2023/05/24	1	184.50	1	183.00	187.00	0	12,993	0.00%
2023/05/23	1	183.00	1	182.50	182.50	0	12,930	0.00%
2023/05/18	8	180.44	75	184.21	186.00	-67	12,576	-0.53%
2023/05/17	22	178.00	20	180.75	178.00	2	12,319	0.02%
2023/05/16	1	178.50	22	175.84	175.50	-21	12,170	-0.17%
2023/05/15	2	171.00	14	171.04	171.00	-12	11,977	-0.10%
2023/05/12	1	174.00	2	176.00	177.50	-1	11,896	-0.01%
2023/05/11	99	177.67	1	174.50	174.50	98	11,760	0.83%
2023/05/08	0	0.00	13	180.58	181.50	-13	11,312	-0.11%
2023/05/05	13	181.65	12	180.29	181.00	1	11,073	0.01%
2023/05/04	6	173.50	5	175.50	175.50	1	10,617	0.01%
2023/05/03	25	164.60	13	166.23	163.00	12	10,134	0.12%
2023/05/02	3	162.00	2	164.25	166.00	1	10,026	0.01%
2023/04/28	2	155.00	4.1	155.65	157.50	-2.1	9,717	-0.02%
2023/04/27	3	152.50	0	0.00	153.50	3	9,459	0.03%
2023/04/21	3	147.83	3	143.00	143.00	0	8,814	0.00%
2023/04/18	12	158.67	12	154.25	152.50	0	8,516	0.00%
2023/04/17	0	0.00	5	157.00	156.00	-5	8,347	-0.06%
2023/04/14	0	0.00	10	153.00	153.00	-10	8,208	-0.12%
2023/04/12	5	152.00	0	0.00	154.50	5	7,957	0.06%
2023/04/11	1	150.50	1	149.50	149.50	0	7,732	0.00%
2023/04/10	1	144.00	6	146.75	148.50	-5	7,604	-0.07%
2023/04/07	0	0.00	3	143.33	144.50	-3	7,470	-0.04%
2023/04/06	1	143.50	1	141.50	142.00	0	7,388	0.00%
2023/03/31	1	140.00	0	0.00	141.00	1	7,282	0.01%
2023/03/30	5	142.40	4	142.00	142.00	1	7,269	0.01%
2023/03/29	7	144.21	14	145.00	142.50	-7	7,205	-0.10%
2023/03/28	1	144.50	2	141.25	142.00	-1	6,912	-0.01%
2023/03/27	21	148.24	19	149.71	148.50	2	6,662	0.03%
2023/03/24	2	138.00	4	140.50	142.50	-2	6,298	-0.03%
2023/03/23	6	139.33	4	138.75	138.50	2	6,175	0.03%
2023/03/22	19	132.79	19	134.26	136.50	0	5,757	0.00%
2023/03/21	16	126.16	16	125.38	126.50	0	5,149	0.00%
2023/03/20	1	119.00	4	119.00	119.00	-3	4,971	-0.06%
2023/03/15	2	115.50	2	115.00	114.50	0	5,047	0.00%
2023/03/06	20	119.00	0	0.00	119.50	20	5,804	0.34%
2023/02/24	15	123.00	16	121.97	120.50	-1	6,042	-0.02%
2023/02/16	0	0.00	1	118.00	117.50	-1	5,924	-0.02%
2023/02/10	1	116.50	1	117.50	115.50	0	5,934	0.00%
2023/02/09	2	116.75	1	116.00	116.00	1	5,894	0.02%
2023/02/08	1	114.00	1	115.00	115.00	0	5,839	0.00%
2023/02/03	0	0.00	1	112.50	112.00	-1	5,698	-0.02%
2023/02/01	1	107.50	0	0.00	107.50	1	5,661	0.02%
2022/12/20	1	111.50	1	112.50	111.50	0	7,465	0.00%
2022/12/16	1	115.50	1	115.00	115.00	0	7,354	0.00%
2022/12/06	1	128.00	1	124.00	124.00	0	7,067	0.00%
2022/12/05	3	123.50	7	126.43	127.00	-4	6,830	-0.06%
2022/12/02	1	117.00	2	115.75	115.50	-1	6,412	-0.02%
2022/11/30	4	113.13	4	113.00	113.00	0	6,380	0.00%
2022/11/29	4	112.50	4	112.00	112.00	0	6,350	0.00%
2022/11/23	0	0.00	8	109.00	110.00	-8	6,288	-0.13%
2022/11/17	3	102.50	0	0.00	103.00	3	6,154	0.05%
2022/11/16	0	0.00	2	102.50	102.00	-2	6,146	-0.03%
2022/11/15	2	100.75	1	102.50	102.00	1	6,109	0.02%
2022/11/14	1	104.50	0	0.00	104.50	1	6,180	0.02%
2022/10/27	5	97.20	7	97.96	99.90	-2	7,025	-0.03%
2022/10/25	0	0.00	7	94.30	94.50	-7	7,021	-0.10%
2022/10/20	1	97.90	0	0.00	98.80	1	7,298	0.01%
2022/10/18	0	0.00	1	104.00	101.50	-1	7,728	-0.01%
2022/10/17	4	99.25	0	0.00	101.50	4	7,676	0.05%
2022/10/14	1	106.50	1	108.00	105.00	0	7,668	0.00%
2022/10/12	1	101.50	0	0.00	107.00	1	7,677	0.01%
2022/10/11	3	104.00	0	0.00	104.00	3	7,667	0.04%
2022/10/07	2	112.25	0	0.00	110.50	2	7,651	0.03%
2022/10/06	3	116.00	0	0.00	116.00	3	7,630	0.04%
2022/10/05	19	120.66	20	120.05	119.50	-1	7,570	-0.01%
2022/10/04	0	0.00	1	113.00	114.00	-1	7,428	-0.01%
2022/10/03	0	0.00	1	110.50	108.00	-1	7,618	-0.01%
2022/09/30	1	110.50	0	0.00	111.50	1	7,715	0.01%
2022/09/28	2	115.50	0	0.00	109.00	2	7,978	0.03%
2022/09/22	1	115.00	1	114.50	115.00	0	8,172	0.00%
2022/09/21	0	0.00	1	117.50	116.00	-1	8,174	-0.01%
2022/09/20	2	117.00	0	0.00	117.00	2	8,159	0.02%
2022/09/15	1	115.00	0	0.00	113.50	1	8,205	0.01%
2022/09/13	1	113.00	0	0.00	113.00	1	8,435	0.01%
2022/09/12	0	0.00	25	112.50	112.00	-25	8,485	-0.29%
2022/09/06	26	102.54	1	102.00	102.00	25	8,492	0.29%
2022/09/01	3	107.50	0	0.00	105.50	3	8,692	0.03%
2022/08/31	0	0.00	21	108.10	108.50	-21	8,743	-0.24%
2022/08/30	1	107.50	2	108.00	107.50	-1	8,780	-0.01%
2022/08/29	1	108.00	1	108.50	108.00	0	8,954	0.00%
2022/08/26	1	110.50	0	0.00	113.00	1	8,986	0.01%
2022/08/25	1	112.50	1	114.00	112.00	0	8,989	0.00%
2022/08/22	0	0.00	1	117.50	117.00	-1	9,174	-0.01%
2022/08/19	6	116.83	1	116.50	117.00	5	9,415	0.05%
2022/08/18	8	119.00	0	0.00	119.50	8	9,735	0.08%
2022/08/16	13	120.31	4	121.00	119.00	9	10,639	0.08%
2022/08/11	1	113.50	1	114.50	114.50	0	10,707	0.00%
2022/08/10	3	118.00	3	113.50	112.50	0	10,693	0.00%
2022/08/09	0	0.00	1	119.50	119.00	-1	10,339	-0.01%
2022/08/01	2	116.00	1	115.50	115.50	1	9,904	0.01%
2022/07/29	1	117.50	2	118.25	118.00	-1	9,828	-0.01%
2022/07/28	2	116.75	2	117.25	117.00	0	9,825	0.00%
2022/07/27	1	114.50	1	115.50	116.00	0	9,627	0.00%
2022/07/26	1	113.00	3	114.00	114.00	-2	9,545	-0.02%
2022/07/25	4	111.38	2	113.00	112.50	2	9,366	0.02%
2022/07/21	0	0.00	3	103.50	105.50	-3	9,142	-0.03%
2022/07/20	0	0.00	1	107.00	105.00	-1	9,118	-0.01%
2022/07/19	4	105.50	1	106.00	105.00	3	9,191	0.03%
2022/07/18	0	0.00	3	103.50	104.00	-3	9,222	-0.03%
2022/07/15	3	101.00	0	0.00	101.00	3	9,329	0.03%
2022/07/07	4	84.75	4	81.30	87.40	0	9,072	0.00%
2022/06/24	0	0.00	1	95.30	95.40	-1	10,640	-0.01%
2022/06/20	2	99.60	4	100.88	98.00	-2	11,817	-0.02%
2022/06/16	0	0.00	1	108.50	103.50	-1	12,956	-0.01%
2022/06/14	1	108.00	0	0.00	108.00	1	13,563	0.01%
2022/06/09	2	105.00	0	0.00	105.00	2	14,408	0.01%
2022/06/02	0	0.00	1	112.00	112.00	-1	16,055	-0.01%
2022/06/01	1	114.00	4	111.75	112.50	-3	16,225	-0.02%
2022/05/31	0	0.00	2	113.00	113.00	-2	16,439	-0.01%
2022/05/27	10	118.50	10	114.00	113.50	0	16,680	0.00%
2022/05/26	7	119.36	4	118.00	117.00	3	16,551	0.02%
2022/05/25	4	115.88	9	117.72	118.00	-5	16,330	-0.03%
2022/05/24	4	113.75	3	113.33	109.00	1	16,110	0.01%
2022/05/23	0	0.00	4	112.00	112.00	-4	16,307	-0.02%
2022/05/20	1	112.50	22	112.55	109.50	-21	16,605	-0.13%
2022/05/18	0	0.00	3	109.00	109.00	-3	17,036	-0.02%
2022/05/17	8	105.00	0	0.00	105.00	8	17,376	0.05%
2022/05/16	2	106.75	0	0.00	104.50	2	17,465	0.01%
2022/05/11	1	104.00	1	104.50	103.50	0	18,072	0.00%
2022/05/09	2	101.50	0	0.00	101.00	2	18,376	0.01%
2022/05/06	3	105.00	0	0.00	105.50	3	18,654	0.02%
2022/05/05	0	0.00	1	108.00	108.00	-1	18,938	-0.01%
2022/05/04	2	105.50	2	105.00	105.00	0	19,012	0.00%
2022/05/03	2	106.50	2	107.50	106.00	0	19,277	0.00%
2022/04/29	1	106.50	2	104.50	104.50	-1	19,729	-0.01%
2022/04/28	1	103.00	1	103.50	103.50	0	20,507	0.00%
2022/04/27	1	104.00	0	0.00	104.00	1	21,072	0.00%
2022/04/26	8	106.13	1	103.00	103.00	7	21,428	0.03%
2022/04/22	14	110.75	10	107.60	107.00	4	21,647	0.02%
2022/04/21	1	109.00	7	111.57	113.50	-6	21,616	-0.03%
2022/04/20	1	107.50	0	0.00	107.50	1	21,379	0.00%
2022/04/19	5	107.00	10	107.00	106.00	-5	21,257	-0.02%
2022/04/11	5	106.50	11	108.05	106.50	-6	20,947	-0.03%
2022/04/08	6	112.17	1	112.00	112.00	5	20,789	0.02%
2022/04/07	5	113.50	3	111.00	111.00	2	20,651	0.01%
2022/04/06	2	113.00	2	113.50	113.00	0	20,526	0.00%
2022/04/01	4	114.63	11	113.59	114.50	-7	20,440	-0.03%
2022/03/31	6	118.75	5	118.60	116.50	1	20,269	0.00%
2022/03/30	59	122.83	58	121.70	117.00	1	19,995	0.01%
2022/03/29	13	118.46	3	116.50	116.50	10	19,004	0.05%
2022/03/28	7	116.29	1	119.00	119.00	6	18,706	0.03%
2022/03/25	2	110.75	6.2	116.66	117.00	-4.2	18,350	-0.02%
2022/03/24	2	112.50	2	112.00	111.50	0	17,934	0.00%
2022/03/23	12	116.46	5	117.00	115.00	7	17,788	0.04%
2022/03/22	5	115.00	105	115.57	118.00	-100	17,269	-0.58%	大賣/
2022/03/21	19	111.61	18	112.78	112.50	1	16,587	0.01%
2022/03/18	3	109.33	8	110.31	110.00	-5	15,987	-0.03%
2022/03/17	16	107.63	13	106.12	106.50	3	15,551	0.02%
2022/03/16	8	105.38	10	105.95	106.00	-2	15,400	-0.01%
2022/03/15	104	113.34	4	109.63	106.00	100	15,788	0.63%	大買/
2022/03/14	7.2	118.34	5	118.60	117.00	2.2	15,461	0.01%
2022/03/11	28	122.16	31	122.44	122.50	-3	15,218	-0.02%
2022/03/10	12	121.04	108	122.16	119.50	-96	14,819	-0.65%	大賣/
2022/03/09	0	0.00	1	115.50	116.00	-1	14,134	-0.01%
2022/03/08	3	106.83	1	109.50	105.50	2	13,742	0.01%
2022/03/07	1	106.50	0	0.00	105.50	1	13,508	0.01%
2022/03/04	0	0.00	2	115.00	113.00	-2	13,440	-0.01%
2022/03/03	0	0.00	2	109.00	112.00	-2	13,288	-0.02%
2022/03/02	6	109.08	2	110.25	108.50	4	13,178	0.03%
2022/03/01	2	110.25	0	0.00	111.00	2	13,077	0.02%
2022/02/25	103	115.91	1	110.00	110.00	102	13,177	0.77%	大買/鉅額交易
2022/02/24	101	113.51	101	114.59	113.00	0	13,279	0.00%	大買/大賣/
2022/02/23	11	117.23	11	114.55	114.50	0	13,465	0.00%
2022/02/21	0	0.00	5	111.00	110.00	-5	13,121	-0.04%
2022/02/18	6	111.75	6	110.83	114.00	0	12,934	0.00%
2022/02/17	8	110.38	3	112.83	112.50	5	12,625	0.04%
2022/02/16	4	104.00	3	103.33	103.00	1	12,365	0.01%
2022/02/15	5	105.00	7	103.21	103.00	-2	12,811	-0.02%
2022/02/14	1	106.00	4	105.63	105.50	-3	13,044	-0.02%
2022/02/11	1	107.00	4	107.00	106.00	-3	13,289	-0.02%
2022/02/10	1	103.50	0	0.00	104.00	1	13,683	0.01%
2022/02/09	5	104.90	0	0.00	106.00	5	13,551	0.04%
2022/02/08	11	99.88	12	101.14	101.50	-1	13,291	-0.01%
2022/02/07	10	92.35	14	93.42	95.40	-4	12,990	-0.03%
2022/01/26	20	91.87	38	92.43	92.80	-18	12,748	-0.14%
2022/01/25	8	93.99	2	93.55	92.30	6	12,853	0.05%
2022/01/24	55	94.80	46	95.76	95.00	9	12,721	0.07%
2022/01/21	7	99.83	2	100.25	99.20	5	12,384	0.04%
2022/01/20	13	97.05	16	97.02	98.00	-3	11,863	-0.03%
2022/01/19	11	95.16	12	95.55	95.70	-1	11,540	-0.01%
2022/01/17	2	85.90	3	87.30	89.20	-1	11,991	-0.01%
2022/01/14	10	83.01	10	83.29	83.90	0	13,041	0.00%
2022/01/13	2	86.55	3	86.37	86.10	-1	13,178	-0.01%
2022/01/12	3	86.50	2	87.10	87.00	1	13,220	0.01%
2022/01/11	1	88.00	1	86.90	86.90	0	13,280	0.00%
2022/01/10	0	0.00	1	86.80	87.40	-1	13,273	-0.01%
2022/01/07	5	87.58	4	86.55	86.30	1	13,285	0.01%
2022/01/06	2	87.95	1	88.60	89.50	1	13,263	0.01%
2022/01/05	3	89.13	4	89.53	90.20	-1	13,306	-0.01%
2022/01/04	2	89.25	2	89.75	88.80	0	13,290	0.00%
2022/01/03	1	89.40	1	89.80	89.00	0	13,260	0.00%
2021/12/29	2	87.50	3	88.40	88.70	-1	13,371	-0.01%
2021/12/27	2	87.40	2	88.00	87.50	0	13,660	0.00%
2021/12/24	0	0.00	3	88.20	87.70	-3	13,957	-0.02%
2021/12/23	3	87.00	7	87.60	87.00	-4	14,098	-0.03%
2021/12/22	4	86.90	0	0.00	87.10	4	14,289	0.03%
2021/12/21	3	84.80	7	85.69	86.00	-4	14,801	-0.03%
2021/12/20	9	85.92	5	85.30	85.10	4	15,089	0.03%
2021/12/17	22	87.66	20	87.00	86.90	2	15,701	0.01%
2021/12/16	0	0.00	1	88.00	89.20	-1	16,278	-0.01%
2021/12/15	1	85.90	2	87.05	86.70	-1	16,645	-0.01%
2021/12/14	5	87.72	3	86.70	87.00	2	16,959	0.01%
2021/12/13	10	87.60	8	87.90	89.10	2	17,018	0.01%
2021/12/10	8	88.05	5	87.20	87.80	3	16,987	0.02%
2021/12/09	15	92.73	9	91.76	88.70	6	16,870	0.04%
2021/12/08	1	88.70	1	88.30	89.30	0	16,151	0.00%
2021/12/07	11	88.46	11	88.09	87.60	0	16,191	0.00%
2021/12/02	16	87.19	16	86.51	86.00	0	16,447	0.00%
2021/12/01	18	88.59	18	88.58	88.50	0	16,551	0.00%
2021/11/30	0	0.00	1	87.60	88.40	-1	16,673	-0.01%
2021/11/29	16	84.06	19	84.90	86.50	-3	16,724	-0.02%
2021/11/26	16	84.86	15	85.57	85.40	1	16,819	0.01%
2021/11/25	14	86.34	16	85.73	85.80	-2	16,717	-0.01%
2021/11/24	10	89.30	10	89.05	87.30	0	16,584	0.00%
2021/11/23	10	87.90	16	89.16	89.50	-6	16,358	-0.04%
2021/11/22	20	87.58	16	88.21	88.40	4	15,994	0.03%
2021/11/19	6	88.07	6	87.62	87.60	0	15,509	0.00%
2021/11/18	0	0.00	21	84.31	83.50	-21	15,085	-0.14%
2021/11/17	15	82.10	5	82.50	82.50	10	14,939	0.07%
2021/11/16	0	0.00	17	81.95	82.00	-17	14,907	-0.11%
2021/11/15	24	81.18	12	81.85	81.20	12	14,880	0.08%
2021/11/12	71	83.91	51	82.57	81.50	20	14,743	0.14%
2021/11/11	19	88.49	17	89.02	89.40	2	14,245	0.01%
2021/11/10	18	86.87	19	87.69	88.40	-1	14,017	-0.01%
2021/11/09	6	82.35	37	84.33	87.50	-31	13,647	-0.23%
2021/11/08	25	80.38	22	80.14	80.40	3	12,955	0.02%
2021/11/05	17	79.75	10	79.90	80.90	7	13,030	0.05%
2021/11/04	5	80.60	5	80.30	80.10	0	13,254	0.00%
2021/11/03	10	80.55	13	81.22	81.30	-3	13,560	-0.02%
2021/11/02	16	80.98	15.2	81.26	80.20	0.8	13,624	0.01%
2021/11/01	12	82.47	10	83.20	82.20	2	13,410	0.01%
2021/10/29	5	80.70	12.2	82.05	82.90	-7.2	13,341	-0.05%
2021/10/28	5	82.50	8	82.30	81.00	-3	13,297	-0.02%
2021/10/27	14	80.80	13	80.56	82.10	1	13,022	0.01%
2021/10/26	13	81.60	31	81.48	82.10	-18	12,753	-0.14%
2021/10/25	42	85.12	13	85.15	84.30	29	12,388	0.23%
2021/10/22	2	82.90	369	84.96	85.00	-367	11,636	-3.15%	大賣/鉅額交易
2021/10/21	4	78.23	3	76.77	77.30	1	10,514	0.01%
2021/10/20	12	75.18	10	75.50	75.50	2	10,320	0.02%
2021/10/15	0	0.00	0.2	72.90	72.90	-0.2	10,439	0.00%
2021/10/13	1	71.50	2	71.90	71.80	-1	10,700	-0.01%
2021/10/12	6	74.37	5	73.20	73.00	1	10,765	0.01%
2021/10/08	13	76.00	10.2	75.75	75.90	2.8	10,816	0.03%
2021/10/07	0	0.00	25	76.04	76.50	-25	10,886	-0.23%
2021/10/06	26	74.13	0	0.00	73.80	26	11,078	0.23%
2021/10/05	5	73.66	4	73.93	75.60	1	11,232	0.01%
2021/10/04	2	73.70	5	74.72	73.60	-3	11,267	-0.03%
2021/10/01	22	76.59	16	73.96	73.60	6	11,609	0.05%
2021/09/30	16	78.87	15.2	78.93	79.20	0.8	11,868	0.01%
2021/09/29	16	79.41	7	79.76	79.00	9	11,895	0.08%
2021/09/28	30	82.97	28	80.16	79.80	2	11,976	0.02%
2021/09/27	17	83.76	36	84.33	84.30	-19	11,730	-0.16%
2021/09/24	50	83.55	37	83.58	83.70	13	11,591	0.11%
2021/09/23	3	81.87	3	82.73	83.30	0	11,156	0.00%
2021/09/22	13	79.27	69	79.86	79.80	-56	10,860	-0.52%
2021/09/17	8	77.65	46	78.44	78.80	-38	10,794	-0.35%
2021/09/16	1	75.00	2	75.40	76.30	-1	10,785	-0.01%
2021/09/15	0	0.00	5	74.80	73.90	-5	11,133	-0.04%
2021/09/14	1	74.40	22	75.10	74.70	-21	11,581	-0.18%
2021/09/13	1	75.50	1	76.00	74.30	0	12,616	0.00%
2021/09/10	1	75.00	0	0.00	75.30	1	13,771	0.01%
2021/09/09	1	75.20	1	74.80	75.10	0	14,436	0.00%
2021/09/08	2	73.75	3	74.13	73.50	-1	14,454	-0.01%
2021/09/07	6	77.02	3	77.63	76.60	3	14,388	0.02%
2021/09/06	0	0.00	2	76.00	76.40	-2	14,153	-0.01%
2021/09/03	2	75.30	0	0.00	75.30	2	14,045	0.01%
2021/09/02	0	0.00	13	74.86	74.90	-13	14,085	-0.09%
2021/09/01	32	72.68	29	73.14	73.10	3	14,587	0.02%
2021/08/31	0	0.00	4	69.70	69.50	-4	15,460	-0.03%
2021/08/30	2	68.80	0	0.00	69.70	2	15,755	0.01%
2021/08/27	2	68.95	0	0.00	69.00	2	15,842	0.01%
2021/08/26	2	69.65	1	70.10	69.80	1	15,894	0.01%
2021/08/25	0	0.00	1	70.60	70.50	-1	16,004	-0.01%
2021/08/24	4	70.08	2	69.35	69.80	2	16,100	0.01%
2021/08/18	2	68.80	6	68.67	70.70	-4	16,603	-0.02%
2021/08/17	6	68.13	4	68.80	67.80	2	16,693	0.01%
2021/08/16	1	68.00	1	68.30	69.50	0	16,721	0.00%
2021/08/13	2	71.70	1	71.30	71.00	1	16,674	0.01%
2021/08/12	2	72.35	3	72.47	72.50	-1	16,647	-0.01%
2021/08/11	3	72.83	7	73.77	72.30	-4	16,658	-0.02%
2021/08/10	6	73.22	1	72.40	73.00	5	16,637	0.03%
2021/08/09	15	78.73	4	77.40	76.80	11	16,444	0.07%
2021/08/06	0	0.00	2	77.80	79.40	-2	16,208	-0.01%
2021/08/05	3	76.33	1	76.60	76.80	2	16,215	0.01%
2021/08/03	5	76.88	19	77.24	77.70	-14	16,493	-0.08%
2021/08/02	2	74.20	0	0.00	75.00	2	16,477	0.01%
2021/07/30	0	0.00	1	74.60	75.20	-1	16,684	-0.01%
2021/07/29	1	74.10	0	0.00	74.90	1	16,839	0.01%
2021/07/26	1	75.80	11	75.55	75.60	-10	17,193	-0.06%
2021/07/23	3	75.13	0	0.00	74.80	3	17,292	0.02%
2021/07/22	0	0.00	1	75.10	75.00	-1	17,352	-0.01%
2021/07/21	4	76.05	4	75.68	74.60	0	17,580	0.00%
2021/07/20	6	75.50	6	74.93	75.30	0	17,663	0.00%
2021/07/19	7	78.01	1	78.20	77.70	6	17,492	0.03%
2021/07/16	4	78.95	3	79.67	79.30	1	17,445	0.01%
2021/07/15	3	79.30	1	78.60	79.10	2	17,289	0.01%
2021/07/14	1	80.20	0	0.00	80.50	1	17,237	0.01%
2021/07/13	8	81.19	9	80.98	79.80	-1	17,153	-0.01%
2021/07/12	2	79.00	0	0.00	79.00	2	16,887	0.01%
2021/07/09	47	81.11	0	0.00	80.40	47	16,634	0.28%
2021/07/08	298	82.94	31	83.60	82.70	267	16,545	1.61%	大買/鉅額交易
2021/07/07	10	81.75	9	81.26	82.10	1	16,131	0.01%
2021/07/06	2	77.75	1	78.20	77.60	1	15,659	0.01%
2021/07/05	16	80.54	1	81.00	79.00	15	15,786	0.10%
2021/07/02	1	78.40	0	0.00	78.70	1	15,915	0.01%
2021/07/01	0	0.00	2	80.60	79.50	-2	15,787	-0.01%
2021/06/30	19	80.61	0	0.00	80.70	19	15,668	0.12%
2021/06/29	2	80.90	1	81.00	81.00	1	15,594	0.01%
2021/06/28	13	81.08	11	81.50	81.10	2	15,419	0.01%
2021/06/25	7	80.37	1	80.10	80.70	6	15,092	0.04%
2021/06/24	3	82.60	45	84.46	82.30	-42	14,843	-0.28%
2021/06/23	83	82.13	180	83.36	82.00	-97	14,480	-0.67%	大賣/
2021/06/22	74	83.45	34	84.66	82.00	40	14,077	0.28%
2021/06/21	24	79.69	48	79.40	82.00	-24	13,136	-0.18%
2021/06/18	154	75.53	150	76.09	77.20	4	12,122	0.03%	大買/大賣/
2021/06/17	0	0.00	16	70.60	70.70	-16	11,358	-0.14%
2021/06/15	0	0.00	17	70.37	70.90	-17	11,253	-0.15%
2021/06/11	2	70.40	3	70.83	70.30	-1	11,191	-0.01%
2021/06/10	9	70.12	11	71.62	71.60	-2	11,122	-0.02%
2021/06/09	222	71.60	2	73.10	71.10	220	10,849	2.03%	大買/鉅額交易
2021/06/08	27	74.12	125	74.61	75.20	-98	10,195	-0.96%	大賣/
2021/06/07	2	72.90	27	74.09	72.00	-25	9,144	-0.27%
2021/06/04	1	71.00	0	0.00	70.30	1	8,890	0.01%
2021/06/03	100	72.00	6	72.48	72.70	94	8,864	1.06%
2021/06/02	3	71.30	3	71.33	71.60	0	8,812	0.00%
2021/06/01	4	72.50	2	74.40	72.40	2	8,693	0.02%
2021/05/31	2	72.40	0	0.00	73.40	2	8,592	0.02%
2021/05/28	55	71.40	31	71.50	71.60	24	8,360	0.29%
2021/05/27	5	69.88	11	70.81	70.30	-6	8,232	-0.07%
2021/05/25	4	68.05	4	68.48	68.00	0	8,104	0.00%
2021/05/24	1	66.60	1	66.40	66.70	0	7,970	0.00%
2021/05/21	2	64.20	9	64.28	64.90	-7	7,908	-0.09%
2021/05/20	3	61.40	0	0.00	60.90	3	7,816	0.04%
2021/05/18	0	0.00	2	58.80	61.70	-2	7,774	-0.03%
2021/05/17	2	56.55	0	0.00	57.00	2	7,724	0.03%
2021/05/13	0	0.00	10	56.00	58.30	-10	7,523	-0.13%
2021/05/12	16	57.79	8	57.50	57.60	8	7,390	0.11%
2021/05/11	8	66.63	1	62.60	63.80	7	7,200	0.10%
2021/05/10	3	69.30	0	0.00	69.20	3	7,016	0.04%
2021/05/07	3	69.40	0	0.00	69.90	3	6,945	0.04%
2021/05/06	0	0.00	5	71.00	69.30	-5	6,817	-0.07%
2021/05/04	6	66.55	1	67.70	67.60	5	6,458	0.08%
2021/05/03	0	0.00	1	71.00	68.10	-1	6,366	-0.02%
2021/04/28	0	0.00	6	70.95	71.70	-6	6,246	-0.10%
2021/04/27	2	70.80	8	71.10	70.50	-6	6,318	-0.09%
2021/04/26	0	0.00	23	69.56	69.60	-23	6,166	-0.37%
2021/04/23	7	66.93	0	0.00	66.60	7	6,249	0.11%
2021/04/22	0	0.00	1	67.50	66.60	-1	6,534	-0.02%
2021/04/21	0	0.00	3	68.97	69.10	-3	7,234	-0.04%
2021/04/20	0	0.00	9	70.01	69.90	-9	7,608	-0.12%
2021/04/19	1	68.90	0	0.00	69.20	1	7,852	0.01%
2021/04/16	4	68.10	0	0.00	68.40	4	7,881	0.05%
2021/04/15	0	0.00	5	68.50	68.30	-5	8,132	-0.06%
2021/04/14	8	67.08	2	68.55	67.80	6	8,175	0.07%
2021/04/13	4	69.50	5	70.14	69.10	-1	8,190	-0.01%
2021/04/12	2	69.65	3	70.40	68.70	-1	8,233	-0.01%
2021/04/09	32	70.38	12	71.30	69.50	20	8,411	0.24%
2021/04/08	3	71.83	37	71.21	72.40	-34	8,130	-0.42%
2021/04/07	11	68.52	16	68.94	68.90	-5	7,746	-0.06%
2021/04/06	1	67.90	16	67.48	67.70	-15	7,634	-0.20%
2021/04/01	20	68.45	0	0.00	67.40	20	7,628	0.26%
2021/03/25	1	67.60	1	66.70	67.20	0	7,256	0.00%
2021/03/24	6	66.53	0	0.00	66.20	6	7,234	0.08%
2021/03/23	2	66.20	12	67.27	67.80	-10	7,203	-0.14%
2021/03/22	3	65.47	12	65.47	65.50	-9	7,134	-0.13%
2021/03/19	1	64.40	0	0.00	64.80	1	7,195	0.01%
2021/03/18	1	64.50	9	64.84	65.20	-8	7,232	-0.11%
2021/03/17	10	64.50	1	64.50	64.40	9	7,289	0.12%
2021/03/15	3	63.30	8	63.46	63.60	-5	7,609	-0.07%
2021/03/12	7	63.89	2	63.70	64.20	5	7,722	0.06%
2021/03/11	0	0.00	6	62.40	63.00	-6	7,805	-0.08%
2021/03/09	17	61.42	0	0.00	61.40	17	7,927	0.21%
2021/03/08	1	63.10	0	0.00	63.20	1	8,023	0.01%
2021/03/04	7	64.40	0	0.00	64.50	7	8,237	0.08%
2021/03/03	1	65.00	0	0.00	65.50	1	8,315	0.01%
2021/03/02	15	66.21	0	0.00	65.60	15	8,419	0.18%
2021/02/26	12	67.64	14	68.31	66.40	-2	8,549	-0.02%
2021/02/25	8	67.34	6	66.70	66.90	2	8,558	0.02%
2021/02/24	14	67.26	0	0.00	66.80	14	8,717	0.16%
2021/02/23	6	67.73	1	68.30	68.20	5	9,257	0.05%
2021/02/19	3	68.50	1	68.30	68.30	2	9,872	0.02%
2021/02/18	1	67.00	0	0.00	67.60	1	10,254	0.01%
2021/02/17	0	0.00	5	66.86	66.90	-5	10,855	-0.05%
2021/02/05	3	64.60	0	0.00	64.40	3	11,866	0.03%
2021/02/04	1	64.40	0	0.00	64.30	1	12,974	0.01%
2021/02/03	10	66.00	5	65.30	65.40	5	13,374	0.04%
2021/02/02	5	65.70	0	0.00	65.90	5	13,777	0.04%
2021/02/01	1	65.00	11	64.43	65.20	-10	14,253	-0.07%
2021/01/29	2	65.80	1	67.50	65.90	1	14,457	0.01%
2021/01/28	21	66.73	7	66.23	66.10	14	14,525	0.10%
2021/01/27	6	68.48	0	0.00	68.80	6	14,495	0.04%
2021/01/26	8	68.46	3	68.43	68.30	5	14,520	0.03%
2021/01/25	2	69.15	2	70.05	69.60	0	14,546	0.00%
2021/01/22	0	0.00	11	68.56	70.20	-11	14,602	-0.08%
2021/01/21	2	70.20	2	68.70	69.30	0	14,671	0.00%
2021/01/20	9	72.00	3	69.60	68.20	6	14,673	0.04%
2021/01/19	14	73.89	88	74.79	72.90	-74	14,604	-0.51%
2021/01/18	9	73.88	8	75.54	73.50	1	14,768	0.01%
2021/01/15	12	74.34	6	73.88	74.70	6	14,622	0.04%
2021/01/14	5	74.60	9	74.97	75.50	-4	14,387	-0.03%
2021/01/13	16	70.09	15	70.53	71.00	1	13,677	0.01%
2021/01/12	1	68.40	27	68.57	68.10	-26	13,374	-0.19%
2021/01/11	3	66.70	0	0.00	67.00	3	13,214	0.02%
2021/01/08	0	0.00	5	67.56	67.90	-5	13,389	-0.04%
2021/01/07	0	0.00	2	65.75	65.40	-2	13,648	-0.01%
2021/01/06	15	64.66	9	64.99	64.30	6	14,153	0.04%
2021/01/05	3	65.80	2	65.60	65.70	1	14,123	0.01%
2021/01/04	11	63.97	5	64.60	67.50	6	14,245	0.04%
2020/12/31	1	66.00	1	66.90	66.10	0	14,178	0.00%
2020/12/30	4	66.58	0	0.00	66.50	4	14,273	0.03%
2020/12/28	5	67.02	0	0.00	66.80	5	14,671	0.03%
2020/12/25	10	68.11	0	0.00	67.60	10	14,938	0.07%
2020/12/24	0	0.00	1	68.40	68.60	-1	15,244	-0.01%
2020/12/22	0	0.00	7	67.60	66.10	-7	16,127	-0.04%
2020/12/21	7	66.91	0	0.00	66.70	7	16,746	0.04%
2020/12/17	0	0.00	10	68.14	68.10	-10	17,866	-0.06%
2020/12/16	3	67.07	0	0.00	67.10	3	18,054	0.02%
2020/12/15	7	67.56	0	0.00	67.10	7	18,176	0.04%
2020/12/14	0	0.00	2	69.55	69.40	-2	18,524	-0.01%
2020/12/11	0	0.00	9	69.74	69.00	-9	18,674	-0.05%
2020/12/10	21	69.18	3	68.70	69.00	18	18,797	0.10%
2020/12/09	1	71.10	0	0.00	71.40	1	18,740	0.01%
2020/12/08	0	0.00	5	72.58	72.70	-5	18,731	-0.03%
2020/12/04	3	71.53	0	0.00	71.00	3	18,833	0.02%
2020/12/03	3	71.37	3	71.50	71.90	0	19,037	0.00%
2020/12/02	15	72.41	12	73.63	72.20	3	19,184	0.02%
2020/12/01	14	72.31	4	72.38	72.50	10	19,539	0.05%
2020/11/30	102	74.20	0	0.00	73.90	102	19,890	0.51%	大買/鉅額交易
2020/11/27	1	74.20	1	75.20	75.00	0	20,117	0.00%
2020/11/26	3	75.20	3	74.40	74.80	0	20,501	0.00%
2020/11/25	1	76.10	2	76.05	74.90	-1	21,382	0.00%
2020/11/24	2	76.75	2	77.30	76.50	0	21,732	0.00%
2020/11/23	7	77.09	7	77.16	77.20	0	22,195	0.00%
2020/11/20	6	78.73	1	77.30	76.50	5	22,460	0.02%
2020/11/19	10	76.49	10	76.91	77.00	0	22,771	0.00%
2020/11/18	0	0.00	2	74.75	75.60	-2	23,466	-0.01%
2020/11/17	3	74.00	1	75.90	73.90	2	24,136	0.01%
2020/11/16	2	75.90	8	77.26	77.30	-6	25,310	-0.02%
2020/11/13	15	76.22	5	76.54	74.90	10	25,493	0.04%
2020/11/12	18	73.54	128	74.13	77.00	-110	24,786	-0.44%	大賣/鉅額交易
2020/11/11	113	70.39	6	69.60	70.00	107	24,383	0.44%	大買/鉅額交易
2020/11/10	16	73.20	18	72.27	71.80	-2	25,039	-0.01%
2020/11/09	1	73.10	118	71.04	71.70	-117	25,864	-0.45%	大賣/鉅額交易
2020/11/06	22	69.46	20	68.88	68.00	2	26,161	0.01%
2020/11/05	100	69.50	0	0.00	69.00	100	26,226	0.38%
2020/11/04	0	0.00	5	68.10	68.40	-5	26,856	-0.02%
2020/11/03	0	0.00	6	67.20	67.30	-6	26,893	-0.02%
2020/11/02	2	66.15	0	0.00	66.10	2	26,996	0.01%
2020/10/30	5	67.12	0	0.00	67.30	5	27,133	0.02%
2020/10/29	1	66.40	0	0.00	68.00	1	27,175	0.00%
2020/10/28	8	68.66	0	0.00	68.10	8	27,176	0.03%
2020/10/27	5	69.70	5	71.00	70.10	0	27,215	0.00%
2020/10/26	3	71.63	5	71.00	70.70	-2	27,195	-0.01%
2020/10/23	0	0.00	8	69.06	69.60	-8	27,086	-0.03%
2020/10/22	6	67.52	2	68.10	68.00	4	27,254	0.01%
2020/10/21	3	68.40	1	69.80	68.60	2	27,374	0.01%
2020/10/20	9	69.29	2	69.20	69.20	7	27,694	0.03%
2020/10/19	1	68.80	16	69.61	70.40	-15	28,158	-0.05%
2020/10/16	12	68.43	5	68.14	68.10	7	28,794	0.02%
2020/10/15	22	70.75	0	0.00	70.00	22	29,137	0.08%
2020/10/14	6	73.12	15	73.03	74.50	-9	28,840	-0.03%
2020/10/13	1	68.90	0	0.00	69.90	1	28,733	0.00%
2020/10/12	4	69.83	10	69.37	69.80	-6	29,228	-0.02%
2020/10/08	1	68.20	0	0.00	68.00	1	29,995	0.00%
2020/10/06	5	68.40	6	68.60	68.40	-1	30,579	0.00%
2020/10/05	3	66.43	5	67.38	68.00	-2	31,163	-0.01%
2020/09/30	48	64.54	48	65.10	67.10	0	31,334	0.00%
2020/09/29	4	65.98	9	66.37	66.40	-5	31,472	-0.02%
2020/09/28	17	64.78	15	64.97	65.00	2	31,283	0.01%
2020/09/25	15	66.78	15	66.83	65.20	0	31,030	0.00%
2020/09/24	42	68.20	23	66.17	65.30	19	30,665	0.06%
2020/09/23	3	69.93	12	72.09	71.00	-9	30,315	-0.03%
2020/09/22	24	69.27	29	69.34	68.70	-5	29,766	-0.02%
2020/09/21	5	68.30	6	69.58	68.40	-1	29,502	0.00%
2020/09/18	10	68.45	5	69.50	67.30	5	29,308	0.02%
2020/09/17	19	68.09	23	68.02	67.60	-4	29,221	-0.01%
2020/09/16	11	66.65	11	66.65	66.40	0	28,932	0.00%
2020/09/15	3	65.50	13	66.33	65.30	-10	28,897	-0.03%
2020/09/14	3	64.80	3	64.60	64.60	0	28,820	0.00%
2020/09/11	1	62.80	0	0.00	62.50	1	28,735	0.00%
2020/09/10	0	0.00	6	65.70	64.10	-6	28,654	-0.02%
2020/09/09	15	64.10	0	0.00	64.20	15	28,507	0.05%
2020/09/08	3	64.90	9	65.66	65.00	-6	28,407	-0.02%
2020/09/07	7	66.69	0	0.00	66.20	7	28,177	0.02%
2020/09/04	15	66.03	23	68.57	68.10	-8	28,119	-0.03%
2020/09/03	11	67.55	18	69.44	67.10	-7	27,748	-0.03%
2020/09/02	10	66.60	0	0.00	67.80	10	27,642	0.04%
2020/09/01	23	67.80	15	67.70	67.20	8	27,412	0.03%
2020/08/31	5	70.20	20	69.30	70.20	-15	27,002	-0.06%
2020/08/28	10	64.27	9	64.61	64.60	1	26,195	0.00%
2020/08/27	17	67.58	25	68.04	67.40	-8	25,895	-0.03%
2020/08/26	36	67.85	38	68.20	67.70	-2	25,662	-0.01%
2020/08/25	27	66.96	9	67.62	68.50	18	25,463	0.07%
2020/08/24	23	65.38	20	65.93	64.70	3	24,705	0.01%
2020/08/21	33	61.26	30	62.07	63.80	3	24,012	0.01%
2020/08/20	44	60.59	45	59.02	58.50	-1	23,083	0.00%
2020/08/19	26	59.19	20	60.01	62.90	6	21,579	0.03%
2020/08/18	14	56.91	17.2	57.32	57.20	-3.2	20,906	-0.02%
2020/08/17	18	57.11	21	57.86	56.50	-3	20,757	-0.01%
2020/08/14	28	55.60	38	56.34	56.60	-10	20,204	-0.05%
2020/08/13	4	53.88	25	54.46	55.60	-21	19,182	-0.11%
2020/08/12	7	49.05	157	50.56	50.60	-150	18,005	-0.83%	大賣/鉅額交易
2020/08/10	25	49.92	12	50.01	47.20	13	17,219	0.08%
2020/08/07	2	47.05	6	46.78	47.05	-4	16,564	-0.02%
2020/08/06	7	46.47	0	0.00	46.55	7	16,500	0.04%
2020/08/05	7	45.82	60	46.20	47.30	-53	16,438	-0.32%
2020/08/04	54	45.24	1	45.25	45.30	53	16,386	0.32%
2020/08/03	52	45.86	0	0.00	45.85	52	16,611	0.31%
2020/07/31	3	46.20	11	46.56	47.20	-8	16,589	-0.05%
2020/07/30	4	46.63	0	0.00	46.25	4	16,571	0.02%
2020/07/29	3	46.70	4	46.79	46.20	-1	16,763	-0.01%
2020/07/28	6	47.31	6	47.70	46.00	0	16,880	0.00%
2020/07/27	21	48.24	34	48.11	47.95	-13	16,831	-0.08%
2020/07/24	160	49.26	65.2	49.00	48.55	94.8	16,843	0.56%	大買/
2020/07/23	36	51.77	3	51.90	50.90	33	16,970	0.19%
2020/07/22	20	50.41	79	49.75	52.30	-59	16,677	-0.35%
2020/07/21	3	48.40	2	49.03	48.30	1	16,103	0.01%
2020/07/20	5	46.14	5	46.79	46.90	0	15,716	0.00%
2020/07/17	23	46.84	20	46.66	46.45	3	15,672	0.02%
2020/07/16	25	46.19	27	46.78	47.45	-2	15,488	-0.01%
2020/07/15	79	46.43	82	47.01	45.20	-3	15,185	-0.02%
2020/07/14	14	45.33	12	45.05	45.00	2	14,389	0.01%
2020/07/13	8	43.03	9	43.36	45.40	-1	14,459	-0.01%
2020/07/10	24	43.51	24	44.40	42.00	0	14,131	0.00%
2020/07/09	19	42.88	29	43.14	43.15	-10	13,294	-0.08%
2020/07/08	2	42.80	8	42.51	42.60	-6	12,977	-0.05%
2020/07/07	8	40.62	6	41.08	40.60	2	12,567	0.02%
2020/07/06	2	41.50	5	41.27	41.35	-3	12,500	-0.02%
2020/07/03	5	40.80	6	41.28	40.85	-1	12,477	-0.01%
2020/07/02	9	42.36	7	42.22	41.85	2	12,472	0.02%
2020/07/01	2	42.58	8	42.61	42.45	-6	12,266	-0.05%
2020/06/29	0	0.00	3	40.45	40.75	-3	11,980	-0.03%
2020/06/24	12	41.03	11	40.95	40.95	1	11,969	0.01%
2020/06/23	8	41.40	8	42.00	41.25	0	11,948	0.00%
2020/06/22	11	42.12	3	41.63	41.25	8	11,901	0.07%
2020/06/19	3	41.55	31	41.69	41.35	-28	11,909	-0.24%
2020/06/18	1	41.50	1	41.45	41.40	0	11,970	0.00%
2020/06/17	13	40.92	0	0.00	40.95	13	12,031	0.11%
2020/06/16	7	40.08	7	40.52	40.70	0	12,087	0.00%
2020/06/12	4	38.83	4	38.30	39.30	0	12,463	0.00%
2020/06/11	13	40.35	1	39.65	39.75	12	12,588	0.10%
2020/06/10	0	0.00	7	41.56	41.70	-7	12,541	-0.06%
2020/06/09	20	42.14	11	42.09	41.00	9	12,650	0.07%
2020/06/08	0	0.00	4	41.09	40.85	-4	12,472	-0.03%
2020/06/05	0	0.00	12	41.03	40.90	-12	12,897	-0.09%
2020/06/04	20	41.27	2	41.55	40.85	18	13,067	0.14%
2020/06/03	12	41.95	14	41.99	42.10	-2	13,037	-0.02%
2020/06/02	0	0.00	5	41.50	41.70	-5	12,930	-0.04%
2020/06/01	12	39.85	17	40.39	40.55	-5	12,683	-0.04%
2020/05/28	5	39.07	9	39.09	38.60	-4	12,399	-0.03%
2020/05/26	14	37.76	19	38.01	37.90	-5	12,229	-0.04%
2020/05/22	6	37.65	3	37.95	37.35	3	12,402	0.02%
2020/05/21	5	39.35	5	38.92	39.50	0	12,280	0.00%
2020/05/20	0	0.00	1	37.35	37.80	-1	12,207	-0.01%
2020/05/19	2	37.18	8	37.45	37.20	-6	12,193	-0.05%
2020/05/18	8	36.87	0	0.00	36.95	8	12,157	0.07%
2020/05/15	4	39.11	0	0.00	38.40	4	12,003	0.03%
2020/05/14	1	39.25	1	40.40	39.15	0	11,890	0.00%
2020/05/13	1	40.65	0	0.00	40.55	1	11,850	0.01%
2020/05/12	6	40.31	6	40.73	40.55	0	12,061	0.00%
2020/05/11	10	40.75	25	40.99	40.85	-15	12,049	-0.12%
2020/05/08	58	40.99	1	40.75	40.70	57	11,921	0.48%
2020/05/07	3	41.82	9	41.95	41.95	-6	11,597	-0.05%
2020/05/06	10	41.34	1	42.00	41.50	9	11,546	0.08%
2020/05/05	1	41.85	4	42.90	42.00	-3	11,485	-0.03%
2020/05/04	0	0.00	8	41.73	41.80	-8	11,259	-0.07%
2020/04/30	10	40.83	13	40.70	40.80	-3	11,025	-0.03%
2020/04/29	20	40.43	16	40.28	40.30	4	10,904	0.04%
2020/04/28	2	39.85	4	40.25	39.75	-2	10,784	-0.02%
2020/04/27	6	38.25	13	38.60	38.65	-7	10,366	-0.07%
2020/04/23	16	37.12	17	36.89	36.60	-1	9,900	-0.01%
2020/04/22	10	35.83	10	36.25	36.95	0	9,717	0.00%
2020/04/21	49	36.98	83	35.72	35.70	-34	9,526	-0.36%
2020/04/20	19	35.97	26	36.60	37.50	-7	9,273	-0.08%
2020/04/17	11	35.62	14	35.76	35.25	-3	9,003	-0.03%
2020/04/16	15	35.49	7	35.00	35.10	8	8,806	0.09%
2020/04/15	13	32.99	24	33.59	33.75	-11	8,357	-0.13%
2020/04/14	5	32.45	39	32.63	32.60	-34	8,259	-0.41%
2020/04/13	1	32.50	58	32.58	32.10	-57	8,284	-0.69%
2020/04/10	0	0.00	6	32.23	32.15	-6	8,352	-0.07%
2020/04/09	17	32.00	13	31.95	31.75	4	8,484	0.05%
2020/04/08	25	32.25	4	32.31	32.50	21	8,949	0.23%
2020/04/07	1	32.50	12	33.09	32.80	-11	8,900	-0.12%
2020/04/06	11	30.84	10	31.08	31.30	1	8,739	0.01%
2020/03/31	0	0.00	13	30.11	30.15	-13	8,806	-0.15%
2020/03/30	0	0.00	2	29.75	29.95	-2	8,808	-0.02%
2020/03/27	31	30.07	35	29.86	29.00	-4	8,801	-0.05%
2020/03/26	7	29.09	8	29.43	30.10	-1	8,744	-0.01%
2020/03/25	9	29.82	12	29.95	29.55	-3	8,716	-0.03%
2020/03/24	14	29.47	43	29.49	29.10	-29	8,576	-0.34%
2020/03/23	21	28.39	8	28.78	28.55	13	8,410	0.15%
2020/03/20	25	27.92	8	28.32	28.40	17	8,459	0.20%
2020/03/19	6	26.43	8	25.92	25.85	-2	8,513	-0.02%
2020/03/18	1	28.00	2	27.85	27.50	-1	8,237	-0.01%
2020/03/17	6	27.20	10	27.14	27.00	-4	8,057	-0.05%
2020/03/16	15	30.39	20	29.98	28.75	-5	7,850	-0.06%
2020/03/13	55	29.15	40	29.79	30.20	15	7,705	0.19%
2020/03/12	16	33.57	16	32.48	32.20	0	7,463	0.00%
2020/03/11	18	35.84	11	35.08	34.50	7	7,255	0.10%
2020/03/09	5	33.55	9	33.40	32.45	-4	6,540	-0.06%
2020/03/05	3	33.80	6	33.97	34.10	-3	6,383	-0.05%
2020/03/04	0	0.00	4	32.85	32.95	-4	6,317	-0.06%
2020/03/03	10	33.29	5	33.38	33.00	5	6,295	0.08%
2020/02/27	8	34.56	1	35.35	33.00	7	6,202	0.11%
2020/02/26	11	35.63	15	34.60	34.80	-4	6,050	-0.07%
2020/02/24	3	32.88	3	33.05	33.00	0	5,674	0.00%
2020/02/21	3	33.93	0	0.00	33.80	3	5,650	0.05%
2020/02/20	2	34.50	0	0.00	34.45	2	5,563	0.04%
2020/02/19	0	0.00	1	34.80	34.75	-1	5,557	-0.02%
2020/02/18	2	34.83	1	34.70	34.80	1	5,584	0.02%
2020/02/17	1	34.85	0	0.00	34.55	1	5,624	0.02%
2020/02/14	0	0.00	1	34.90	34.95	-1	5,613	-0.02%
2020/02/13	33	35.78	34	35.96	35.00	-1	5,576	-0.02%
2020/02/12	10	33.49	7	33.87	33.80	3	5,354	0.06%
2020/02/10	0	0.00	5	33.18	33.20	-5	5,433	-0.09%
2020/02/06	15	33.77	15	34.11	34.00	0	5,502	0.00%
2020/02/05	13	33.27	14	33.59	33.75	-1	5,462	-0.02%
2020/02/04	2	33.75	0	0.00	34.00	2	5,462	0.04%
2020/02/03	0	0.00	1	31.55	32.45	-1	5,470	-0.02%
2020/01/31	2	35.50	40	34.20	34.15	-38	5,387	-0.71%
2020/01/30	11	36.05	0	0.00	36.00	11	5,441	0.20%
2020/01/20	3	39.90	0	0.00	40.00	3	5,421	0.06%
2020/01/17	0	0.00	1	39.75	39.75	-1	5,642	-0.02%
2020/01/15	0	0.00	2	39.95	40.00	-2	5,982	-0.03%
2020/01/14	2	40.10	0	0.00	40.10	2	6,268	0.03%
2020/01/13	0	0.00	2	39.55	39.70	-2	6,312	-0.03%
2020/01/10	8	39.20	0	0.00	39.15	8	6,470	0.12%
2020/01/08	1	39.65	19	39.91	39.20	-18	6,725	-0.27%
2020/01/07	37	39.73	25	39.75	39.65	12	6,833	0.18%
2020/01/06	23	40.10	17	40.16	39.90	6	7,035	0.09%
2020/01/03	42	41.73	8	41.45	41.25	34	7,078	0.48%
2020/01/02	127	42.89	22	43.27	42.75	105	7,238	1.45%	大買/鉅額交易
2019/12/31	10	41.35	24	41.50	41.65	-14	7,322	-0.19%
2019/12/30	8	40.89	2	41.20	41.00	6	7,451	0.08%
2019/12/27	24	41.45	3	41.72	41.35	21	7,669	0.27%
2019/12/26	2	42.05	7	42.67	42.00	-5	7,832	-0.06%
2019/12/25	0	0.00	1	41.70	41.70	-1	7,730	-0.01%
2019/12/24	0	0.00	3	41.55	41.65	-3	7,883	-0.04%
2019/12/23	1	41.25	14	41.40	41.25	-13	7,908	-0.16%
2019/12/20	13	40.98	15	41.24	41.15	-2	7,907	-0.03%
2019/12/19	0	0.00	15	40.67	40.80	-15	7,920	-0.19%
2019/12/18	19	40.40	0	0.00	40.20	19	7,939	0.24%
2019/12/17	34	40.93	12	41.65	40.50	22	8,126	0.27%
2019/12/16	0	0.00	19	40.84	41.00	-19	8,033	-0.24%
2019/12/13	5	39.05	0	0.00	39.20	5	7,981	0.06%
2019/12/10	5	40.04	6	40.33	40.10	-1	8,477	-0.01%
2019/12/06	0	0.00	18	40.01	39.95	-18	8,664	-0.21%
2019/12/05	32	39.40	60	39.53	39.40	-28	8,762	-0.32%
2019/12/03	3	39.10	1	39.45	39.50	2	9,121	0.02%
2019/12/02	40	38.81	1	38.85	39.00	39	9,258	0.42%
2019/11/29	5	40.24	0	0.00	39.65	5	9,350	0.05%
2019/11/28	6	39.83	0	0.00	39.65	6	9,492	0.06%
2019/11/27	2	39.95	0	0.00	39.90	2	9,802	0.02%
2019/11/26	11	40.06	0	0.00	39.95	11	9,948	0.11%
2019/11/22	3	39.80	0	0.00	39.70	3	10,423	0.03%
2019/11/20	5	40.13	20	40.20	40.15	-15	10,987	-0.14%
2019/11/18	5	40.82	0	0.00	40.50	5	12,219	0.04%
2019/11/15	0	0.00	13	40.54	40.95	-13	12,525	-0.10%
2019/11/14	29	40.11	0	0.00	40.10	29	12,677	0.23%
2019/11/13	6	40.66	0	0.00	40.50	6	12,965	0.05%
2019/11/11	10	41.07	26	40.69	40.40	-16	13,830	-0.12%
2019/11/08	1	40.60	0	0.00	41.55	1	14,430	0.01%
2019/11/07	15	41.09	0	0.00	41.05	15	14,941	0.10%
2019/11/06	6	42.05	14	42.99	42.00	-8	15,631	-0.05%
2019/11/05	0	0.00	11	42.45	42.75	-11	15,919	-0.07%
2019/11/04	5	42.04	14	42.11	41.75	-9	16,127	-0.06%
2019/11/01	15	40.93	14	41.43	41.55	1	16,260	0.01%
2019/10/31	16	41.98	8	42.56	41.70	8	16,596	0.05%
2019/10/30	3	41.85	5	42.36	42.55	-2	17,041	-0.01%
2019/10/29	21	42.41	0	0.00	41.95	21	17,608	0.12%
2019/10/28	6	43.38	0	0.00	43.10	6	18,339	0.03%
2019/10/25	13	43.43	4	44.00	43.35	9	18,774	0.05%
2019/10/24	3	43.67	19	43.52	44.10	-16	18,821	-0.09%
2019/10/23	11	43.32	1	44.15	43.00	10	19,290	0.05%
2019/10/22	3	43.32	14	43.63	43.70	-11	20,332	-0.05%
2019/10/21	10	42.99	28	43.48	43.15	-18	20,961	-0.09%
2019/10/18	28	43.17	0	0.00	43.30	28	21,070	0.13%
2019/10/17	1	43.25	3	43.10	43.05	-2	21,110	-0.01%
2019/10/16	3	42.82	11	43.27	42.75	-8	21,209	-0.04%
2019/10/15	15	43.18	37	43.25	42.65	-22	21,148	-0.10%
2019/10/14	22	42.94	3	43.57	42.90	19	21,185	0.09%
2019/10/09	11	43.00	8	42.85	42.65	3	21,276	0.01%
2019/10/08	20	42.73	52	42.98	42.40	-32	21,402	-0.15%
2019/10/07	48	43.29	48	43.38	42.45	0	21,383	0.00%
2019/10/04	0	0.00	10	42.06	41.85	-10	20,979	-0.05%
2019/10/03	7	41.10	10	41.35	41.90	-3	21,015	-0.01%
2019/10/02	1	41.10	28	40.19	41.10	-27	21,005	-0.13%
2019/10/01	0	0.00	1	38.70	39.00	-1	21,123	0.00%
2019/09/27	11	37.85	0	0.00	38.00	11	21,298	0.05%
2019/09/26	8	39.61	0	0.00	39.40	8	21,422	0.04%
2019/09/25	1	40.75	0	0.00	40.55	1	21,920	0.00%
2019/09/24	0	0.00	2	41.95	41.10	-2	22,596	-0.01%
2019/09/20	3	41.60	22	41.54	41.45	-19	22,956	-0.08%
2019/09/19	5	40.83	4	41.18	40.80	1	23,402	0.00%
2019/09/18	27	40.75	8	40.99	40.85	19	23,695	0.08%
2019/09/17	44	41.08	0	0.00	40.70	44	23,761	0.19%
2019/09/16	7	42.57	0	0.00	42.55	7	23,913	0.03%
2019/09/12	20	42.95	34	42.84	42.85	-14	24,520	-0.06%
2019/09/11	15	42.25	13	42.60	42.45	2	25,611	0.01%
2019/09/10	11	42.35	1	42.65	42.00	10	25,918	0.04%
2019/09/09	2	42.70	1	43.55	42.65	1	25,965	0.00%
2019/09/06	3	43.40	9	43.30	43.25	-6	25,997	-0.02%
2019/09/05	27	42.57	7	42.35	42.30	20	25,903	0.08%
2019/09/04	3	41.92	117	41.91	42.15	-114	25,949	-0.44%	大賣/鉅額交易
2019/09/03	52	41.57	5	42.55	41.30	47	26,333	0.18%
2019/09/02	17	41.57	28	41.94	42.45	-11	26,674	-0.04%
2019/08/30	74	42.25	37	43.52	42.20	37	26,552	0.14%
2019/08/29	34	42.85	41	43.20	43.05	-7	26,357	-0.03%
2019/08/28	24	43.32	3	43.83	42.90	21	26,289	0.08%
2019/08/27	28	44.62	8	43.80	43.70	20	26,151	0.08%
2019/08/26	12	43.81	10	43.50	44.00	2	26,124	0.01%
2019/08/23	27	45.09	34	45.46	44.90	-7	26,066	-0.03%
2019/08/22	57	45.35	44	45.69	44.85	13	25,859	0.05%
2019/08/21	17	42.94	47	43.82	44.55	-30	25,391	-0.12%
2019/08/20	42	43.70	40	44.03	42.80	2	25,310	0.01%
2019/08/19	39	43.90	24	43.97	43.55	15	25,354	0.06%
2019/08/16	26	43.32	30	43.70	43.45	-4	25,543	-0.02%
2019/08/15	18	42.98	15	42.89	42.90	3	25,530	0.01%
2019/08/14	9	43.67	2	44.05	43.75	7	25,824	0.03%
2019/08/13	3	43.18	6	43.13	43.70	-3	25,797	-0.01%
2019/08/12	5	42.40	32	43.03	42.40	-27	25,834	-0.10%
2019/08/08	9	41.27	47	40.86	42.30	-38	25,657	-0.15%
2019/08/07	16	39.79	17	39.61	39.20	-1	25,226	0.00%
2019/08/06	18	39.10	2	38.08	39.05	16	25,345	0.06%
2019/08/05	19	39.12	11	39.38	38.90	8	25,307	0.03%
2019/08/02	45	39.70	5	40.20	39.10	40	25,515	0.16%
2019/08/01	9	40.03	12	40.30	40.80	-3	25,667	-0.01%
2019/07/31	60	40.15	65	40.56	40.60	-5	25,540	-0.02%
2019/07/30	77	41.44	7	43.46	40.95	70	25,754	0.27%
2019/07/29	26	46.09	44	46.28	45.45	-18	25,319	-0.07%
2019/07/26	1	46.00	4	45.63	45.30	-3	25,442	-0.01%
2019/07/25	57	45.92	32	46.12	45.70	25	25,583	0.10%
2019/07/24	46	46.21	56	44.90	46.90	-10	25,527	-0.04%
2019/07/23	17	44.05	24	44.24	43.20	-7	24,542	-0.03%
2019/07/22	0	0.00	29	40.97	41.40	-29	23,868	-0.12%
2019/07/19	4	40.45	13	41.08	40.25	-9	23,885	-0.04%
2019/07/18	35	39.99	1	40.15	39.85	34	23,960	0.14%
2019/07/17	14	40.46	7	40.88	40.80	7	24,172	0.03%
2019/07/16	23	41.75	1	41.05	41.05	22	24,273	0.09%
2019/07/15	2	41.90	67	41.85	41.90	-65	25,003	-0.26%
2019/07/12	64	41.15	3	41.62	41.00	61	25,090	0.24%
2019/07/11	3	40.90	68	41.51	41.45	-65	25,498	-0.25%
2019/07/10	2	40.40	1	40.75	40.80	1	25,661	0.00%
2019/07/09	6	39.45	13	39.90	39.90	-7	26,240	-0.03%
2019/07/08	17	40.23	11	40.72	40.20	6	26,796	0.02%
2019/07/05	70	41.03	5	40.55	40.55	65	26,878	0.24%
2019/07/04	13	40.78	5	41.15	41.15	8	26,671	0.03%
2019/07/03	0	0.00	9	41.67	41.00	-9	26,902	-0.03%
2019/07/02	7	42.69	5	43.00	42.80	2	26,904	0.01%
2019/07/01	10	41.20	55	41.92	42.25	-45	26,499	-0.17%
2019/06/28	6	38.48	12	38.78	38.45	-6	26,440	-0.02%
2019/06/27	25	38.72	22	38.46	38.50	3	26,382	0.01%
2019/06/26	24	37.67	17	38.39	38.95	7	26,184	0.03%
2019/06/25	16	38.88	13	38.49	38.10	3	25,692	0.01%
2019/06/24	6	38.25	8	37.54	38.90	-2	25,466	-0.01%
2019/06/21	36	39.14	59	38.76	38.00	-23	25,449	-0.09%
2019/06/20	5	38.47	10	38.74	39.00	-5	25,223	-0.02%
2019/06/19	25	36.87	134	36.83	37.90	-109	25,180	-0.43%	大賣/鉅額交易
2019/06/18	118	36.16	20	35.94	35.35	98	24,982	0.39%	大買/
2019/06/17	23	35.27	25	35.49	35.60	-2	24,647	-0.01%
2019/06/14	14	35.84	5	35.42	35.10	9	24,735	0.04%
2019/06/13	0	0.00	3	35.60	35.95	-3	24,689	-0.01%
2019/06/12	4	35.74	5	35.53	35.55	-1	24,771	0.00%
2019/06/11	11	36.43	8	36.19	36.15	3	24,897	0.01%
2019/06/10	7	34.44	94	34.43	35.90	-87	24,438	-0.36%
2019/06/06	5	32.70	9	32.22	32.80	-4	24,129	-0.02%
2019/06/05	3	32.83	2	32.78	32.30	1	24,125	0.00%
2019/06/04	3	32.68	3	32.45	32.45	0	24,182	0.00%
2019/06/03	0	0.00	4	32.88	32.70	-4	24,303	-0.02%
2019/05/31	3	33.15	6	33.65	33.60	-3	24,420	-0.01%
2019/05/30	21	32.63	22	32.60	32.55	-1	24,453	0.00%
2019/05/29	3	31.92	11	31.80	32.30	-8	24,765	-0.03%
2019/05/28	84	32.92	36	33.05	32.60	48	25,141	0.19%
2019/05/27	9	31.98	7	32.46	32.50	2	25,170	0.01%
2019/05/24	104	33.54	7	32.20	32.20	97	25,386	0.38%	大買/
2019/05/23	3	33.10	4	32.93	32.95	-1	25,066	0.00%
2019/05/22	3	34.78	3	34.53	34.25	0	24,779	0.00%
2019/05/21	10	34.80	3	34.65	35.60	7	24,518	0.03%
2019/05/20	9	35.41	0	0.00	34.35	9	24,024	0.04%
2019/05/17	10	37.38	5	37.21	36.00	5	23,691	0.02%
2019/05/16	9	40.42	1	39.40	39.70	8	23,149	0.03%
2019/05/15	10	42.60	5	41.95	41.95	5	22,880	0.02%
2019/05/14	4	41.11	7	39.86	42.50	-3	22,821	-0.01%
2019/05/13	2	40.60	0	0.00	40.10	2	22,711	0.01%
2019/05/10	11	40.87	9	40.55	40.80	2	22,735	0.01%
2019/05/09	13	41.35	7	40.01	40.00	6	22,433	0.03%
2019/05/08	5	42.82	10	43.04	42.65	-5	21,888	-0.02%
2019/05/07	17	45.43	2	45.50	42.85	15	21,520	0.07%
2019/05/06	12	43.68	27	43.32	44.40	-15	20,771	-0.07%
2019/05/03	21	44.15	21	44.13	44.05	0	20,311	0.00%
2019/05/02	25	43.07	22	43.19	42.85	3	19,694	0.02%
2019/04/30	16	40.78	16	41.93	42.80	0	19,425	0.00%
2019/04/26	1	40.90	6	39.92	39.80	-5	18,621	-0.03%
2019/04/25	1	40.30	1	40.80	41.20	0	18,384	0.00%
2019/04/24	2	41.43	12	41.06	40.70	-10	18,213	-0.05%
2019/04/23	110	39.84	109	40.22	40.30	1	17,968	0.01%	大買/大賣/
2019/04/22	1	41.30	4	41.91	41.75	-3	17,814	-0.02%
2019/04/19	19	43.14	17	43.65	42.00	2	17,647	0.01%
2019/04/18	13	43.38	2	42.83	42.80	11	16,714	0.07%
2019/04/17	14	43.44	17	43.67	43.25	-3	16,338	-0.02%
2019/04/16	23	41.35	15	41.60	41.50	8	15,775	0.05%
2019/04/15	16	41.66	21	41.24	42.90	-5	15,316	-0.03%
2019/04/12	27	39.46	27	39.12	39.15	0	14,558	0.00%
2019/04/11	5	37.00	157	37.47	37.00	-152	13,796	-1.10%	大賣/鉅額交易
2019/04/10	2	36.10	0	0.00	35.80	2	13,578	0.01%
2019/04/09	190	37.60	181	37.93	36.00	9	13,459	0.07%	大買/大賣/
2019/04/08	231	37.00	249	37.27	36.70	-18	13,052	-0.14%	大買/大賣/
2019/04/03	10	36.30	5	36.25	35.70	5	12,792	0.04%
2019/04/02	15	36.46	52	36.34	35.50	-37	12,819	-0.29%
2019/04/01	11	34.80	0	0.00	34.95	11	12,422	0.09%
2019/03/29	5	34.90	5	34.40	34.20	0	12,350	0.00%
2019/03/26	0	0.00	5	35.35	34.40	-5	12,030	-0.04%
2019/03/25	8	35.66	3	35.57	35.20	5	11,929	0.04%
2019/03/22	192	36.09	8	36.21	35.20	184	11,773	1.56%	大買/鉅額交易
2019/03/21	190	34.78	198	35.45	36.45	-8	11,187	-0.07%	大買/大賣/
2019/03/20	10	33.05	22	33.05	33.15	-12	10,221	-0.12%
2019/03/19	24	33.19	17	33.05	32.60	7	10,131	0.07%
2019/03/15	0	0.00	15	32.30	32.00	-15	9,958	-0.15%
2019/03/14	15	34.15	0	0.00	33.35	15	9,769	0.15%
2019/03/13	0	0.00	11	32.75	32.90	-11	9,497	-0.12%
2019/03/12	11	32.40	0	0.00	32.35	11	9,430	0.12%
2019/03/11	10	32.33	5	32.40	32.75	5	9,247	0.05%
2019/03/08	5	32.39	0	0.00	32.40	5	9,305	0.05%
2019/03/07	5	33.05	0	0.00	31.70	5	9,212	0.05%
2019/03/05	0	0.00	6	34.05	32.50	-6	8,940	-0.07%
2019/03/04	3	34.62	5	34.49	34.60	-2	8,668	-0.02%
2019/02/27	34	33.33	28	33.44	33.65	6	8,208	0.07%
2019/02/26	25	32.78	33	32.65	32.65	-8	7,623	-0.10%
2019/02/25	14	30.69	14	31.76	32.60	0	7,160	0.00%
2019/02/21	1	29.10	0	0.00	29.50	1	6,597	0.02%
2019/02/20	0	0.00	6	29.87	29.85	-6	6,526	-0.09%
2019/02/19	2	30.10	5	30.10	30.10	-3	6,514	-0.05%
2019/02/18	8	30.30	13	30.16	30.35	-5	6,402	-0.08%
2019/02/15	1	29.55	0	0.00	28.95	1	6,161	0.02%
2019/02/13	20	28.90	37	29.04	29.10	-17	5,835	-0.29%
2019/02/12	26	27.80	21	27.84	27.70	5	5,516	0.09%
2019/02/11	12	26.62	11	26.82	26.95	1	5,120	0.02%
2019/01/30	0	0.00	3	25.30	25.05	-3	4,825	-0.06%
2019/01/29	2	24.80	4	25.08	24.95	-2	4,714	-0.04%
2019/01/28	2	24.80	0	0.00	24.80	2	4,675	0.04%
2019/01/25	4	25.01	0	0.00	25.05	4	4,631	0.09%
2019/01/23	0	0.00	1	25.10	25.35	-1	4,549	-0.02%
2019/01/22	2	25.95	7	25.41	25.20	-5	4,570	-0.11%
2019/01/21	0	0.00	1	25.50	26.10	-1	4,428	-0.02%
2019/01/18	0	0.00	40	25.44	25.45	-40	4,385	-0.91%
2019/01/16	0	0.00	1	25.90	25.55	-1	4,362	-0.02%
2019/01/15	2	25.73	0	0.00	25.70	2	4,331	0.05%
2019/01/14	4	26.80	4	26.40	26.20	0	4,274	0.00%
2019/01/11	0	0.00	1	26.00	26.40	-1	4,041	-0.02%
2019/01/10	1	25.40	4	25.80	25.75	-3	3,931	-0.08%
2019/01/09	1	25.45	1	25.90	25.60	0	3,900	0.00%
2019/01/08	11	25.68	1	26.00	25.75	10	3,825	0.26%
2019/01/07	2	24.70	24	25.07	25.10	-22	3,713	-0.59%
2019/01/04	2	24.20	0	0.00	24.20	2	3,713	0.05%
2019/01/03	2	25.10	0	0.00	24.95	2	3,699	0.05%
2019/01/02	1	25.60	0	0.00	25.65	1	3,744	0.03%
2018/12/28	0	0.00	10	25.30	25.25	-10	3,649	-0.27%
2018/12/27	0	0.00	5	24.95	24.75	-5	3,635	-0.14%
2018/12/26	0	0.00	12	25.82	24.65	-12	3,569	-0.34%
2018/12/25	29	25.90	2	26.35	25.50	27	3,481	0.78%
2018/12/24	11	26.06	1	25.90	26.30	10	3,306	0.30%
2018/12/21	2	24.35	3	23.90	24.10	-1	3,010	-0.03%
2018/12/20	5	23.45	0	0.00	23.45	5	3,039	0.16%
2018/12/19	5	24.75	5	24.25	24.25	0	3,053	0.00%
2018/12/18	0	0.00	1	24.40	24.30	-1	3,002	-0.03%
2018/12/17	51	24.98	0	0.00	24.75	51	2,934	1.74%
2018/12/07	11	24.38	26	23.71	24.40	-15	2,518	-0.60%
2018/12/06	10	23.30	0	0.00	23.35	10	2,449	0.41%
2018/12/03	10	25.25	1	24.60	24.90	9	2,341	0.38%
2018/11/30	10	23.15	10	23.05	23.25	0	2,190	0.00%
2018/11/28	1	22.45	0	0.00	22.50	1	2,059	0.05%
2018/10/31	0	0.00	2	20.95	21.20	-2	2,543	-0.08%
2018/10/12	0	0.00	10	21.85	22.45	-10	2,691	-0.37%
2018/10/11	1	22.95	0	0.00	22.95	1	2,724	0.04%
2018/10/03	1	27.60	0	0.00	27.55	1	2,591	0.04%
2018/10/02	0	0.00	2	28.15	27.95	-2	2,632	-0.08%
2018/10/01	1	27.90	3	27.80	28.05	-2	2,591	-0.08%
2018/09/27	0	0.00	2	26.80	26.75	-2	2,543	-0.08%
2018/09/26	3	27.88	0	0.00	27.95	3	2,481	0.12%
2018/09/25	3	27.83	0	0.00	27.90	3	2,447	0.12%
2018/09/21	0	0.00	3	28.00	28.00	-3	2,424	-0.12%
2018/09/20	3	27.75	0	0.00	27.75	3	2,410	0.12%
2018/09/03	1	28.60	1	29.45	28.60	0	2,875	0.00%
2018/08/31	1	28.95	0	0.00	29.25	1	2,797	0.04%
2018/08/17	0	0.00	3	27.30	27.45	-3	3,245	-0.09%
2018/08/16	0	0.00	3	27.02	27.10	-3	3,218	-0.09%
2018/08/13	1	28.65	0	0.00	27.70	1	3,268	0.03%
2018/08/10	1	29.05	1	29.20	29.15	0	3,206	0.00%
2018/08/03	5	28.70	0	0.00	28.70	5	3,124	0.16%
2018/08/01	5	29.50	0	0.00	29.30	5	3,200	0.16%
2018/07/30	0	0.00	1	28.45	28.50	-1	3,174	-0.03%
2018/07/27	6	29.12	0	0.00	29.00	6	3,150	0.19%
2018/07/26	0	0.00	5	28.80	28.80	-5	3,088	-0.16%
2018/07/11	0	0.00	2	27.25	27.25	-2	3,014	-0.07%
2018/06/22	0	0.00	10	29.80	29.80	-10	2,994	-0.33%
2018/06/13	0	0.00	1	30.95	30.50	-1	2,885	-0.03%
2018/06/11	17	31.27	0	0.00	31.20	17	2,812	0.60%
2018/06/08	2	31.83	0	0.00	31.65	2	2,811	0.07%
2018/06/06	0	0.00	1	31.30	31.40	-1	2,640	-0.04%
2018/06/05	0	0.00	5	31.20	31.20	-5	2,628	-0.19%
2018/06/04	1	31.70	0	0.00	31.65	1	2,549	0.04%
2018/06/01	11	30.48	15	30.63	30.30	-4	2,257	-0.18%
2018/05/25	0	0.00	5	29.62	29.50	-5	2,242	-0.22%
2018/05/11	5	28.02	0	0.00	27.75	5	2,518	0.20%
2018/05/10	2	28.60	0	0.00	28.50	2	2,502	0.08%
2018/05/08	5	28.65	0	0.00	28.20	5	2,506	0.20%
2018/05/07	1	27.90	1	28.00	28.00	0	2,537	0.00%
2018/03/31	5	29.90	0	0.00	29.60	5	4,185	0.12%
2018/03/28	0	0.00	2	29.30	29.00	-2	4,469	-0.04%
2018/03/27	2	29.50	0	0.00	29.45	2	4,517	0.04%
2018/03/26	0	0.00	2	28.83	29.10	-2	4,586	-0.04%
2018/03/22	2	30.88	1	30.85	30.30	1	4,828	0.02%
2018/03/21	1	30.60	0	0.00	30.50	1	4,818	0.02%
2018/03/19	0	0.00	1	30.25	30.35	-1	5,214	-0.02%
2018/03/16	1	30.50	2	31.00	30.25	-1	5,265	-0.02%
2018/03/14	1	30.65	0	0.00	30.70	1	5,500	0.02%
2018/03/13	1	30.20	0	0.00	30.20	1	5,568	0.02%
2018/03/07	0	0.00	6	29.58	29.50	-6	6,570	-0.09%
2018/03/05	1	29.70	0	0.00	29.50	1	7,613	0.01%
2018/02/27	5	30.00	0	0.00	29.55	5	9,780	0.05%
2018/02/23	1	29.65	1	29.95	29.70	0	11,142	0.00%
2018/02/06	3	27.25	0	0.00	27.00	3	11,193	0.03%
2018/01/26	9	31.91	4	31.60	31.60	5	11,299	0.04%
2018/01/23	3	30.68	1	30.65	30.65	2	11,045	0.02%
2018/01/17	0	0.00	7	30.63	30.60	-7	11,573	-0.06%
2018/01/16	0	0.00	3	30.95	30.95	-3	11,591	-0.03%
2018/01/15	7	31.05	0	0.00	31.00	7	11,592	0.06%
2018/01/11	1	29.75	0	0.00	29.90	1	11,760	0.01%
2018/01/10	1	30.30	11	30.30	30.20	-10	11,766	-0.08%
2018/01/08	0	0.00	1	31.60	31.00	-1	11,802	-0.01%
2018/01/05	1	32.35	6	32.50	32.30	-5	11,729	-0.04%
2018/01/03	6	32.88	0	0.00	32.55	6	11,661	0.05%
2018/01/02	5	32.94	2	32.75	33.50	3	11,490	0.03%