奇鋐 (3017)-凱基-竹東券商分點個股進出

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
700
漲跌
▲18
漲幅
+2.64%
成交量
7,431張
產業
上市電腦週邊類股
1397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－凱基-竹東券商分點個股進出

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

凱基-竹東券商分點個股進出
凱基-竹東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
2024/12/11	0	0.00	1	697.00	700.00	-1	8,245	-0.01%
2024/12/10	2	686.00	1	682.00	682.00	1	8,254	0.01%
2024/12/09	2	700.00	2	698.50	708.00	0	8,417	0.00%
2024/12/06	0	0.00	0.1	715.00	711.00	-0.1	8,522	0.00%
2024/12/05	1	713.00	0	718.00	715.00	1	8,609	0.01%
2024/12/03	0	712.00	0	0.00	697.00	0	8,785	0.00%
2024/12/02	0	0.00	4.1	675.74	678.00	-4.1	8,691	-0.05%
2024/11/29	0.1	644.00	0	0.00	643.00	0.1	8,643	0.00%
2024/11/27	0.1	634.00	1	645.00	630.00	-1	8,709	-0.01%
2024/11/26	1	661.89	0	0.00	649.00	1	8,722	0.01%
2024/11/25	1	657.00	1	664.02	669.00	0	8,729	0.00%
2024/11/20	1	664.00	1	671.92	666.00	0	8,739	0.00%
2024/11/19	1	649.00	0	0.00	648.00	1	8,678	0.01%
2024/11/18	0	644.00	0	0.00	638.00	0	8,666	0.00%
2024/11/15	1	691.70	0.1	663.00	648.00	0.9	8,686	0.01%
2024/11/14	0	681.00	0	0.00	685.00	0	8,603	0.00%
2024/11/11	0	0.00	1	686.00	687.00	-1	8,679	-0.01%
2024/11/06	1	670.00	1	674.00	674.00	0	9,048	0.00%
2024/11/04	0	0.00	1	638.00	654.00	-1	9,288	-0.01%
2024/10/30	0	0.00	1	639.00	638.00	-1	9,452	-0.01%
2024/10/29	1	621.00	0	0.00	626.00	1	9,442	0.01%
2024/10/24	2	665.44	1.2	657.33	656.00	0.8	9,717	0.01%
2024/10/22	0	0.00	0.6	680.00	683.00	-0.6	9,770	-0.01%
2024/10/18	0	0.00	1	684.00	681.00	-1	9,928	-0.01%
2024/10/17	1	671.00	1	667.00	679.00	0	9,875	0.00%
2024/10/16	1	665.00	1	670.00	676.00	0	9,839	0.00%
2024/10/15	1	677.00	1.2	660.00	679.00	-0.2	9,765	0.00%
2024/10/14	1	645.00	3	641.43	647.00	-2	9,618	-0.02%
2024/10/11	1	633.00	1	629.00	629.00	0	9,518	0.00%
2024/10/09	1	612.00	1.4	616.48	605.00	-0.4	9,430	0.00%
2024/10/08	2	612.00	2	613.50	611.00	0	9,436	0.00%
2024/10/04	2.4	603.45	2.2	604.64	604.00	0.2	9,569	0.00%
2024/10/01	1	604.00	1	593.00	585.00	0	9,538	0.00%
2024/09/30	1	609.00	0.1	608.00	590.00	1	9,546	0.01%
2024/09/27	3	623.33	4	618.25	624.00	-1	9,580	-0.01%
2024/09/26	6	618.98	6.2	610.78	617.00	-0.1	9,521	0.00%
2024/09/25	0	0.00	1	593.00	581.00	-1	9,391	-0.01%
2024/09/23	2.1	575.29	0	0.00	569.00	2.1	9,638	0.02%
2024/09/20	1	562.94	2	565.00	558.00	-1	9,714	-0.01%
2024/09/19	2.2	554.09	2	551.00	561.00	0.2	9,725	0.00%
2024/09/18	1	548.00	1	547.89	537.00	0	9,727	0.00%
2024/09/16	2	546.50	1	553.00	544.00	1	9,880	0.01%
2024/09/13	4	549.01	4	553.25	554.00	0	10,038	0.00%
2024/09/12	3	552.00	5	555.40	555.00	-2	10,162	-0.02%
2024/09/11	1	519.00	1	528.00	521.00	0	10,131	0.00%
2024/09/10	6	534.75	8	532.25	512.00	-2	10,223	-0.02%
2024/09/09	2.1	509.68	2	515.20	545.00	0	10,223	0.00%
2024/09/06	3.2	515.71	2	511.50	511.00	1.2	10,293	0.01%
2024/09/05	1	517.93	1	523.00	525.00	0	10,445	0.00%
2024/09/04	4.1	525.92	2	531.50	515.00	2.1	10,535	0.02%
2024/09/03	2	579.98	0	0.00	570.00	2	10,746	0.02%
2024/09/02	0	587.00	0	577.00	574.00	0	11,001	0.00%
2024/08/29	2	597.00	2	598.50	598.00	0	11,180	0.00%
2024/08/28	0	614.00	0	0.00	613.00	0	11,380	0.00%
2024/08/26	1	627.00	0.1	628.00	610.00	1	12,087	0.01%
2024/08/23	0	598.00	1	597.00	612.00	-1	12,207	-0.01%
2024/08/22	1	605.86	1	602.00	606.00	0	12,376	0.00%
2024/08/21	1	609.00	1	616.00	606.00	0	12,550	0.00%
2024/08/20	1.2	614.35	2	617.00	616.00	-0.8	12,677	-0.01%
2024/08/19	1	618.00	0	0.00	617.00	1	13,002	0.01%
2024/08/16	1	629.00	2.1	629.33	626.00	-1.1	13,020	-0.01%
2024/08/15	1	600.00	0	610.00	594.00	1	12,981	0.01%
2024/08/14	0	0.00	1	605.00	597.00	-1	13,050	-0.01%
2024/08/13	2	586.00	2	590.00	587.00	0	13,090	0.00%
2024/08/12	2.1	590.65	4	582.75	585.00	-1.9	13,261	-0.01%
2024/08/09	2	569.50	3	578.00	568.00	-1	13,265	-0.01%
2024/08/08	2	537.00	1	527.00	530.00	1	13,279	0.01%
2024/08/07	1.1	558.18	1	541.47	559.00	0.1	13,372	0.00%
2024/08/06	1	515.00	0	0.00	526.00	1	13,320	0.01%
2024/08/05	0	535.00	0	0.00	535.00	0	13,321	0.00%
2024/08/02	1	601.00	0	0.00	594.00	1	13,328	0.01%
2024/08/01	1	657.00	1	654.00	655.00	0	13,334	0.00%
2024/07/31	1	644.00	1	647.00	636.00	0	13,522	0.00%
2024/07/30	2	613.50	5	633.00	639.00	-3	13,649	-0.02%
2024/07/29	2	609.42	2	594.00	590.00	0	13,671	0.00%
2024/07/26	1	616.08	0	0.00	613.00	1	13,774	0.01%
2024/07/23	1	662.00	1	669.00	669.00	0	13,851	0.00%
2024/07/22	3	687.74	2	634.00	634.00	1	14,176	0.01%
2024/07/19	0	0.00	4	683.00	687.00	-4	14,317	-0.03%
2024/07/18	2	659.00	0	0.00	675.00	2	14,376	0.01%
2024/07/17	1	703.96	0	0.00	690.00	1	14,464	0.01%
2024/07/15	4	701.00	5	698.40	702.00	-1	15,026	-0.01%
2024/07/12	4	706.00	2	707.00	709.00	2	15,342	0.01%
2024/07/11	3	716.33	3	716.33	714.00	0	15,505	0.00%
2024/07/10	2	726.50	1	726.00	726.00	1	15,586	0.01%
2024/07/09	6	726.50	5	726.18	727.00	1	15,715	0.01%
2024/07/08	5	743.40	4	744.00	745.00	1	15,867	0.01%
2024/07/05	0	0.00	0	759.00	764.00	0	15,903	0.00%
2024/07/03	0	0.00	0	755.00	745.00	0	16,012	0.00%
2024/07/02	2	742.50	3	752.33	752.00	-1	16,092	-0.01%
2024/07/01	4	768.75	3	746.33	743.00	1	16,180	0.01%
2024/06/28	3	753.33	5.1	763.63	765.00	-2.1	16,184	-0.01%
2024/06/27	5	738.21	4	740.29	736.00	1	16,099	0.01%
2024/06/26	1	723.00	2	729.13	740.00	-1	16,067	-0.01%
2024/06/25	7	695.86	4	697.50	701.00	3	16,091	0.02%
2024/06/24	3	722.00	4	716.25	714.00	-1	16,098	-0.01%
2024/06/21	3	725.64	3	737.67	731.00	0	16,231	0.00%
2024/06/20	3	724.51	3.1	736.08	740.00	0	16,114	0.00%
2024/06/19	2	715.50	2	708.50	704.00	0	16,068	0.00%
2024/06/18	1	720.00	1	725.00	713.00	0	16,064	0.00%
2024/06/17	5	736.80	3	732.67	723.00	2	16,231	0.01%
2024/06/14	4	719.75	5.1	724.74	739.00	-1.1	16,351	-0.01%
2024/06/13	3	709.01	3	707.33	712.00	0	16,374	0.00%
2024/06/12	4	652.24	5.1	665.35	688.00	-1.1	16,554	-0.01%
2024/06/11	1	666.00	5	654.00	665.00	-4	16,612	-0.02%
2024/06/07	6	632.03	6	648.17	620.00	0	16,898	0.00%
2024/06/06	5.2	665.23	2	655.50	660.00	3.2	16,971	0.02%
2024/06/05	3	686.43	0	0.00	685.00	3	16,966	0.02%
2024/06/04	4	727.94	2	720.00	721.00	2	17,070	0.01%
2024/06/03	10	750.06	6	753.00	736.00	4	17,277	0.02%
2024/05/31	6	768.84	4	772.00	769.00	2	17,343	0.01%
2024/05/30	2	796.96	1	797.00	781.00	1	16,912	0.01%
2024/05/29	6	809.34	6	807.00	811.00	0	16,902	0.00%
2024/05/28	0	0.00	1	764.00	783.00	-1	16,938	-0.01%
2024/05/27	2	736.50	3	730.00	738.00	-1	16,984	-0.01%
2024/05/24	4	701.50	3	702.33	706.00	1	16,980	0.01%
2024/05/23	2	711.50	5	708.60	708.00	-3	16,910	-0.02%
2024/05/22	0	0.00	3	658.67	660.00	-3	16,711	-0.02%
2024/05/20	2	662.00	0	0.00	638.00	2	16,830	0.01%
2024/05/16	9	664.89	11	663.64	651.00	-2	16,884	-0.01%
2024/05/15	1.2	650.36	1	664.00	644.00	0.2	16,784	0.00%
2024/05/14	2	629.00	1	630.00	645.00	1	16,719	0.01%
2024/05/13	1	663.00	1	633.00	626.00	0	16,823	0.00%
2024/05/10	1	644.00	1	650.00	638.00	0	16,855	0.00%
2024/05/09	3	653.00	2	648.18	654.00	1	17,255	0.01%
2024/05/08	3	665.00	0	0.00	663.00	3	17,262	0.02%
2024/05/07	1	676.00	3	675.00	674.00	-2	17,568	-0.01%
2024/05/06	7	675.43	3	674.00	662.00	4	17,471	0.02%
2024/05/03	1	650.00	3	665.00	662.00	-2	17,273	-0.01%
2024/05/02	2	628.50	2	654.00	656.00	0	17,248	0.00%
2024/04/30	7	652.43	8	653.38	654.00	-1	17,183	-0.01%
2024/04/29	4	631.50	5	632.20	626.00	-1	17,187	-0.01%
2024/04/26	2	641.50	2	641.00	642.00	0	17,374	0.00%
2024/04/25	1	631.00	1	626.00	620.00	0	17,079	0.00%
2024/04/24	0	0.00	2	631.52	634.00	-2	16,953	-0.01%
2024/04/22	3	578.66	1	587.00	567.00	2	16,992	0.01%
2024/04/19	6	649.30	6	639.17	630.00	0	16,950	0.00%
2024/04/18	8	665.63	7	670.14	680.00	1	16,936	0.01%
2024/04/17	1	627.00	1	617.00	638.00	0	16,835	0.00%
2024/04/16	1	613.00	0	0.00	606.00	1	16,828	0.01%
2024/04/15	0	0.00	0	622.00	616.00	0	16,832	0.00%
2024/04/12	2	614.00	4.2	620.00	628.00	-2.2	16,897	-0.01%
2024/04/11	0	0.00	0.1	586.40	584.00	-0.1	16,653	0.00%
2024/04/10	1	570.98	1	568.00	555.00	0	16,608	0.00%
2024/04/09	4	569.50	9	577.89	577.00	-5	16,586	-0.03%
2024/04/08	4	573.25	3	581.33	570.00	1	16,528	0.01%
2024/04/03	1	560.00	1	544.00	546.00	0	16,589	0.00%
2024/04/02	3	539.33	2	537.50	533.00	1	16,497	0.01%
2024/03/29	1.1	557.65	0	547.00	546.00	1.1	16,382	0.01%
2024/03/28	5	524.00	6	531.33	542.00	-1	16,272	-0.01%
2024/03/27	1	539.00	0	0.00	534.00	1	16,176	0.01%
2024/03/26	1.1	541.60	0	0.00	541.00	1.1	16,093	0.01%
2024/03/25	0	584.00	0	0.00	583.00	0	15,929	0.00%
2024/03/21	0	0.00	1	588.00	585.00	-1	15,767	-0.01%
2024/03/20	1	565.04	2	569.00	567.00	-1	15,677	-0.01%
2024/03/19	9	587.20	3	570.67	569.00	6	15,465	0.04%
2024/03/18	2	606.00	2	610.60	623.00	0	15,226	0.00%
2024/03/15	7	580.86	10	586.13	599.00	-3	15,013	-0.02%
2024/03/14	5.1	566.03	2	564.00	556.00	3.1	14,674	0.02%
2024/03/13	4	653.00	4	633.75	617.00	0	14,414	0.00%
2024/03/12	6	629.67	7	624.13	643.00	-1	13,964	-0.01%
2024/03/11	3	594.33	2	588.50	585.00	1	13,651	0.01%
2024/03/08	5	591.28	5	601.60	574.00	0	13,426	0.00%
2024/03/07	3	606.95	1	642.00	599.00	2	13,269	0.02%
2024/03/06	3	619.33	2	624.50	630.00	1	12,946	0.01%
2024/03/05	0	0.00	2	574.50	585.00	-2	12,713	-0.02%
2024/03/04	0	0.00	3	560.33	554.00	-3	12,560	-0.02%
2024/03/01	3	535.00	4	545.25	539.00	-1	12,472	-0.01%
2024/02/29	1	529.00	5	532.20	532.00	-4	12,399	-0.03%
2024/02/27	0	0.00	3	512.00	508.00	-3	12,167	-0.02%
2024/02/26	0	0.00	3	497.00	500.00	-3	12,143	-0.02%
2024/02/23	2	501.50	0	0.00	498.50	2	12,107	0.02%
2024/02/22	1	520.00	1	524.00	520.00	0	12,045	0.00%
2024/02/20	1	489.00	1	482.00	483.00	0	11,975	0.00%
2024/02/19	1	490.00	0	0.00	486.00	1	11,954	0.01%
2024/02/16	6	513.83	0	0.00	510.00	6	12,023	0.05%
2024/02/15	1	527.00	2	532.00	534.00	-1	12,017	-0.01%
2024/02/05	1	491.00	0	0.00	485.50	1	11,947	0.01%
2024/02/02	0	0.00	0.2	476.19	478.00	-0.2	11,799	0.00%
2024/02/01	1	433.00	1.1	437.18	457.50	-0.1	11,601	0.00%
2024/01/31	0	0.00	0.1	426.20	425.50	-0.1	11,272	0.00%
2024/01/30	1	423.50	4.5	419.98	429.50	-3.5	11,110	-0.03%
2024/01/22	0	0.00	1.1	362.10	380.50	-1.1	10,603	-0.01%
2024/01/18	1	344.50	1	349.50	334.50	0	10,347	0.00%
2024/01/17	1	347.50	1	353.00	343.50	0	10,285	0.00%
2024/01/15	1	341.50	0	0.00	334.00	1	10,224	0.01%
2024/01/12	0	0.00	1	340.50	350.00	-1	10,164	-0.01%
2024/01/11	6	328.50	0	342.00	346.50	6	9,909	0.06%
2024/01/10	0	0.00	1	324.00	329.00	-1	9,844	-0.01%
2024/01/09	0	0.00	3	312.00	315.00	-3	9,708	-0.03%
2024/01/08	3	307.16	0	0.00	301.50	3	9,633	0.03%
2024/01/05	0	0.00	1	322.50	323.50	-1	9,475	-0.01%
2024/01/03	0	0.00	0	333.00	329.00	0	9,628	0.00%
2024/01/02	1	337.00	0	0.00	329.50	1	9,615	0.01%
2023/12/29	0	0.00	8	332.32	336.50	-8	9,631	-0.08%
2023/12/27	0	0.00	3	320.67	324.50	-3	9,478	-0.03%
2023/12/22	1	303.50	4	306.38	307.00	-3	9,954	-0.03%
2023/12/20	1	299.00	0	0.00	299.50	1	10,278	0.01%
2023/12/19	1	297.50	1	300.00	302.50	0	10,483	0.00%
2023/12/15	0	0.00	1.1	299.64	298.00	-1.1	10,803	-0.01%
2023/12/14	1	309.50	1.1	308.39	306.00	-0.1	10,986	0.00%
2023/12/13	1	302.00	0	0.00	300.50	1	11,067	0.01%
2023/12/12	1	308.50	1	310.00	306.50	0	11,063	0.00%
2023/12/11	1	303.00	0	0.00	308.00	1	11,153	0.01%
2023/12/08	0	0.00	0.1	306.00	304.50	-0.1	11,191	0.00%
2023/12/07	0	0.00	3.1	298.42	301.50	-3.1	11,204	-0.03%
2023/12/06	0	0.00	0.1	300.00	296.50	-0.1	11,269	0.00%
2023/12/05	4.4	283.30	0	0.00	286.00	4.4	11,267	0.04%
2023/12/04	0.2	289.57	2	305.50	290.50	-1.9	11,225	-0.02%
2023/11/30	3	304.33	0	305.00	308.00	3	11,223	0.03%
2023/11/29	0	302.50	0	0.00	301.00	0	11,179	0.00%
2023/11/27	0	301.00	0	0.00	298.00	0	11,295	0.00%
2023/11/24	1	320.50	0	0.00	322.50	1	11,225	0.01%
2023/11/17	1	317.50	1	315.50	318.00	0	11,533	0.00%
2023/11/16	2	313.00	0	0.00	316.00	2	11,591	0.02%
2023/11/13	4	313.75	1	312.50	318.50	3	11,586	0.03%
2023/11/10	4	315.13	0	0.00	314.50	4	11,647	0.03%
2023/11/09	1	317.50	0	0.00	316.50	1	11,745	0.01%
2023/11/08	0	0.00	1	319.50	313.00	-1	11,836	-0.01%
2023/11/06	1	308.00	3	307.68	315.00	-2	12,182	-0.02%
2023/11/03	0	0.00	1	298.00	297.00	-1	12,505	-0.01%
2023/10/31	2	297.20	2	293.25	283.50	0	13,293	0.00%
2023/10/27	3	302.67	1	301.50	296.50	2	13,680	0.01%
2023/10/26	1	306.50	2	302.25	301.50	-1	13,925	-0.01%
2023/10/24	3	311.67	4	313.38	318.00	-1	14,224	-0.01%
2023/10/23	3	304.33	0	0.00	297.00	3	14,195	0.02%
2023/10/19	0.2	296.09	0	0.00	299.00	0.2	14,621	0.00%
2023/10/18	0	300.67	1	299.00	294.00	-1	14,918	-0.01%
2023/10/16	1	333.00	1	326.00	325.50	0	15,049	0.00%
2023/10/13	0	0.00	2	333.00	337.00	-2	15,194	-0.01%
2023/10/12	2	342.50	1	344.00	342.00	1	15,286	0.01%
2023/10/05	1	344.00	0	0.00	344.00	1	15,923	0.01%
2023/10/04	1	332.00	1	339.50	345.00	0	15,976	0.00%
2023/10/03	1	343.50	1	340.58	340.00	0	15,965	0.00%
2023/09/28	1	326.05	8.4	333.86	341.00	-7.4	16,017	-0.05%
2023/09/27	1	318.00	0	318.00	321.00	1	15,898	0.01%
2023/09/26	1	312.50	0.1	316.50	313.50	1	15,995	0.01%
2023/09/22	4	291.25	4	297.50	297.50	0	16,369	0.00%
2023/09/21	1	278.48	0	0.00	280.00	1	16,169	0.01%
2023/09/20	0	0.00	2	287.25	281.00	-2	16,119	-0.01%
2023/09/19	5	284.20	0	0.00	278.00	5	16,033	0.03%
2023/09/18	1.2	297.30	1	297.00	293.50	0.2	15,942	0.00%
2023/09/14	1	315.50	0	0.00	318.00	1	16,122	0.01%
2023/09/13	1	302.87	0	0.00	304.00	1	16,333	0.01%
2023/09/12	0	305.67	0	0.00	306.00	0	16,622	0.00%
2023/09/11	0	314.50	0	0.00	311.50	0	16,910	0.00%
2023/09/08	1	343.00	2	342.50	337.00	-1	16,934	-0.01%
2023/09/06	2	341.75	2	343.50	343.50	0	17,207	0.00%
2023/09/05	0	0.00	1	328.50	330.50	-1	17,309	-0.01%
2023/09/04	0	0.00	1	329.00	328.50	-1	17,401	-0.01%
2023/09/01	0	0.00	1	328.50	329.00	-1	17,523	-0.01%
2023/08/31	1.3	328.93	0	0.00	334.50	1.3	17,651	0.01%
2023/08/30	1	347.50	0	0.00	335.50	1	17,734	0.01%
2023/08/29	1	335.00	1	350.00	335.00	0	17,933	0.00%
2023/08/28	0	345.50	0	0.00	338.50	0	18,015	0.00%
2023/08/25	0.1	358.70	1	355.50	354.00	-1	18,063	-0.01%
2023/08/24	3.1	379.18	5	384.90	387.00	-1.9	17,950	-0.01%
2023/08/22	2	362.50	0	0.00	350.50	2	18,218	0.01%
2023/08/18	0	0.00	1	360.00	352.00	-1	18,472	-0.01%
2023/08/17	1	353.00	1	349.00	363.00	0	18,342	0.00%
2023/08/16	1	347.00	0	0.00	350.00	1	18,270	0.01%
2023/08/15	1	343.00	1	341.50	343.50	0	18,323	0.00%
2023/08/14	4	316.78	3	319.17	319.00	1	18,425	0.01%
2023/08/11	0	315.50	2	318.50	321.00	-2	18,409	-0.01%
2023/08/10	2	327.81	5	334.37	314.50	-3	18,368	-0.02%
2023/08/09	11.2	363.49	7	362.64	349.00	4.2	18,241	0.02%
2023/08/08	1	356.50	1	356.50	358.00	0	17,976	0.00%
2023/08/07	3	348.00	4	350.50	349.50	-1	17,883	-0.01%
2023/08/04	1	338.00	0	339.00	338.00	1	17,657	0.01%
2023/08/02	0	315.50	0	313.00	315.50	0	17,537	0.00%
2023/08/01	1	320.59	1	318.00	328.00	0	17,424	0.00%
2023/07/31	1	320.55	2	337.88	322.00	-1	17,773	-0.01%
2023/07/28	3	336.99	0	351.00	352.00	3	17,986	0.02%
2023/07/27	10	351.05	10	348.20	340.00	0	17,903	0.00%
2023/07/26	3	342.00	2	345.01	343.50	1	17,910	0.01%
2023/07/25	3	355.85	3	358.47	340.50	0	17,963	0.00%
2023/07/24	1	346.50	2	342.75	344.00	-1	17,926	-0.01%
2023/07/21	4	328.19	2	336.01	339.00	2	17,679	0.01%
2023/07/20	4	308.12	4	305.75	308.50	0	17,321	0.00%
2023/07/18	2	289.75	4	290.62	293.00	-2	17,121	-0.01%
2023/07/17	3	284.51	0	286.00	285.00	3	17,009	0.02%
2023/07/14	0	294.00	0	0.00	293.50	0	16,859	0.00%
2023/07/13	3	307.17	5	306.00	288.00	-2	16,774	-0.01%
2023/07/12	1	293.50	0	0.00	287.50	1	16,420	0.01%
2023/07/10	2	275.50	2	277.50	273.00	0	16,127	0.00%
2023/07/06	4	276.50	3	273.33	273.50	1	16,032	0.01%
2023/07/04	3	290.67	3	289.50	292.00	0	15,805	0.00%
2023/07/03	2	288.00	2	290.25	293.00	0	15,627	0.00%
2023/06/30	5	267.60	7	258.00	271.00	-2	15,257	-0.01%
2023/06/28	4	243.25	4	242.88	241.50	0	15,263	0.00%
2023/06/27	1	242.00	1	245.00	235.00	0	15,506	0.00%
2023/06/26	1	243.50	1	247.50	250.00	0	15,806	0.00%
2023/06/21	3	251.00	2	252.25	249.50	1	15,760	0.01%
2023/06/20	4	250.75	3	253.17	252.00	1	16,021	0.01%
2023/06/19	2	254.50	2	245.25	254.50	0	16,419	0.00%
2023/06/16	4	244.63	5	242.10	247.00	-1	16,302	-0.01%
2023/06/15	5	236.80	4	227.75	237.00	1	16,089	0.01%
2023/06/13	1	218.50	1	217.50	219.50	0	15,654	0.00%
2023/06/12	1	205.50	0	0.00	205.50	1	15,370	0.01%
2023/06/09	0	0.00	1	205.50	209.50	-1	15,293	-0.01%
2023/06/08	1	200.50	0	0.00	200.50	1	15,073	0.01%
2023/06/07	0	0.00	1	207.00	208.00	-1	14,973	-0.01%
2023/06/05	1	193.50	1	199.50	200.00	0	14,614	0.00%
2023/06/02	2	205.50	2	203.50	202.00	0	14,364	0.00%
2023/06/01	2	203.00	2	204.50	207.00	0	14,049	0.00%
2023/05/31	3	201.50	2	202.50	197.50	1	13,851	0.01%
2023/05/26	2	202.00	1	206.00	208.00	1	13,795	0.01%
2023/05/25	5	198.60	15	196.53	197.50	-10	13,401	-0.07%
2023/05/23	0	0.00	1	184.00	182.50	-1	12,930	-0.01%
2023/05/22	1	182.50	0	0.00	182.50	1	12,861	0.01%
2023/05/19	0	0.00	1	182.50	184.00	-1	12,758	-0.01%
2023/05/17	0	0.00	1	179.00	178.00	-1	12,319	-0.01%
2023/05/16	1	175.50	3	177.50	175.50	-2	12,170	-0.02%
2023/05/15	2	172.00	0	0.00	171.00	2	11,977	0.02%
2023/05/12	3	175.00	1	170.50	177.50	2	11,896	0.02%
2023/05/11	4	179.50	4	177.50	174.50	0	11,760	0.00%
2023/05/09	0	0.00	1	180.50	183.00	-1	11,432	-0.01%
2023/05/08	9	183.89	7	182.71	181.50	2	11,312	0.02%
2023/05/05	6	177.25	4	178.00	181.00	2	11,073	0.02%
2023/05/04	5	174.60	6	173.75	175.50	-1	10,617	-0.01%
2023/05/03	3	165.50	1	164.00	163.00	2	10,134	0.02%
2023/05/02	10	160.00	0	0.00	166.00	10	10,026	0.10%
2023/04/28	1	156.50	1	156.50	157.50	0	9,717	0.00%
2023/04/27	1	151.50	1	152.50	153.50	0	9,459	0.00%
2023/04/20	0	0.00	1	147.00	147.50	-1	8,651	-0.01%
2023/04/19	0	0.00	1	151.00	151.00	-1	8,530	-0.01%
2023/04/18	0	0.00	1	158.00	152.50	-1	8,516	-0.01%
2023/04/17	0	0.00	1	157.50	156.00	-1	8,347	-0.01%
2023/04/14	1	154.50	2	152.25	153.00	-1	8,208	-0.01%
2023/04/11	0	0.00	1	151.50	149.50	-1	7,732	-0.01%
2023/04/10	1	150.50	3	148.50	148.50	-2	7,604	-0.03%
2023/04/06	5	142.60	2	142.00	142.00	3	7,388	0.04%
2023/03/29	1	144.50	1	146.00	142.50	0	7,205	0.00%
2023/03/28	1	139.00	1	138.50	142.00	0	6,912	0.00%
2023/03/27	2	150.25	1	148.50	148.50	1	6,662	0.02%
2023/03/23	6	138.50	4	139.75	138.50	2	6,175	0.03%
2023/03/21	0	0.00	4	125.50	126.50	-4	5,149	-0.08%
2023/03/20	2	119.75	1	121.50	119.00	1	4,971	0.02%
2023/03/10	2	116.50	0	0.00	113.50	2	5,772	0.03%
2023/02/24	1	123.00	2	123.00	120.50	-1	6,042	-0.02%
2023/02/16	1	118.00	2	117.75	117.50	-1	5,924	-0.02%
2023/02/08	0	0.00	0.5	115.00	115.00	-0.5	5,839	-0.01%
2023/02/02	0	0.00	3	109.50	112.00	-3	5,683	-0.05%
2023/02/01	1.2	104.96	0	0.00	107.50	1.2	5,661	0.02%
2023/01/31	0.1	107.00	0	0.00	106.00	0.1	5,633	0.00%
2023/01/13	0.1	107.50	0	0.00	107.00	0.1	5,815	0.00%
2023/01/06	0.1	107.00	0	0.00	107.50	0.1	6,241	0.00%
2022/12/21	2	110.00	2	109.50	109.00	0	7,492	0.00%
2022/12/20	0	0.00	1	113.00	111.50	-1	7,465	-0.01%
2022/12/19	3	111.67	0	0.00	112.00	3	7,423	0.04%
2022/12/16	2	115.00	1	115.00	115.00	1	7,354	0.01%
2022/12/15	2	117.50	4	116.88	116.50	-2	7,274	-0.03%
2022/12/14	1	115.50	0	0.00	116.00	1	7,307	0.01%
2022/12/09	0	0.00	1	115.00	115.50	-1	7,331	-0.01%
2022/12/08	1	111.50	0	0.00	113.50	1	7,301	0.01%
2022/12/07	3	115.17	0	0.00	112.50	3	7,291	0.04%
2022/12/06	3	126.67	2	126.00	124.00	1	7,067	0.01%
2022/12/05	1	125.00	6	125.17	127.00	-5	6,830	-0.07%
2022/11/30	2	114.00	2	112.50	113.00	0	6,380	0.00%
2022/11/28	1	111.00	1.1	111.91	111.50	-0.1	6,341	0.00%
2022/11/25	0	0.00	0.1	110.00	109.00	-0.1	6,329	0.00%
2022/11/24	3	109.67	2	110.75	111.00	1	6,331	0.02%
2022/11/23	0	0.00	1	110.00	110.00	-1	6,288	-0.02%
2022/11/22	0	0.00	3	106.33	106.00	-3	6,203	-0.05%
2022/11/17	1	102.50	0	0.00	103.00	1	6,154	0.02%
2022/11/15	3.1	101.68	0	0.00	102.00	3.1	6,109	0.05%
2022/11/14	2.1	103.78	1	105.00	104.50	1.1	6,180	0.02%
2022/11/10	0	106.50	0	0.00	106.00	0	5,932	0.00%
2022/11/03	0	0.00	0.3	105.67	106.50	-0.3	6,505	0.00%
2022/11/02	0	0.00	0.2	104.00	104.00	-0.2	6,677	0.00%
2022/10/31	0	0.00	2	103.00	102.00	-2	7,005	-0.03%
2022/10/28	0	0.00	0.2	101.00	101.00	-0.2	7,098	0.00%
2022/10/27	2	97.85	0	0.00	99.90	2	7,025	0.03%
2022/10/26	0.1	93.00	0	0.00	93.60	0.1	6,961	0.00%
2022/10/25	0	0.00	2	92.80	94.50	-2	7,021	-0.03%
2022/10/21	0.2	96.25	0	0.00	95.40	0.2	7,232	0.00%
2022/10/20	0.1	98.30	0	0.00	98.80	0.1	7,298	0.00%
2022/10/19	0.1	101.00	0	0.00	100.50	0.1	7,443	0.00%
2022/10/18	0.1	100.00	0	0.00	101.50	0.1	7,728	0.00%
2022/10/17	0.1	101.50	0	0.00	101.50	0.1	7,676	0.00%
2022/10/14	2	107.50	0	0.00	105.00	2	7,668	0.03%
2022/10/06	2	116.50	2	115.00	116.00	0	7,630	0.00%
2022/10/05	3	120.17	5	120.00	119.50	-2	7,570	-0.03%
2022/10/03	2	109.00	0	0.00	108.00	2	7,618	0.03%
2022/09/28	1	110.00	0	0.00	109.00	1	7,978	0.01%
2022/09/21	1	117.00	1	116.00	116.00	0	8,174	0.00%
2022/09/14	0	0.00	1	110.00	113.50	-1	8,289	-0.01%
2022/09/13	0	0.00	1	115.50	113.00	-1	8,435	-0.01%
2022/09/12	5	112.50	2	113.00	112.00	3	8,485	0.04%
2022/09/08	0	0.00	0.1	108.50	107.50	-0.1	8,486	0.00%
2022/09/06	0.1	102.00	0	0.00	102.00	0.1	8,492	0.00%
2022/09/05	0	0.00	2	104.00	103.50	-2	8,586	-0.02%
2022/08/19	2	121.50	0	0.00	117.00	2	9,415	0.02%
2022/08/18	2	120.50	2	119.00	119.50	0	9,735	0.00%
2022/08/12	0	0.00	1	117.00	117.50	-1	10,695	-0.01%
2022/08/10	4	114.63	3	112.33	112.50	1	10,693	0.01%
2022/08/09	2	118.00	2	120.00	119.00	0	10,339	0.00%
2022/08/08	2	117.50	2	118.00	118.00	0	10,169	0.00%
2022/08/05	1	110.50	1	111.50	112.50	0	10,008	0.00%
2022/08/04	0	110.67	0	0.00	113.00	0	9,857	0.00%
2022/08/03	0	113.50	0	0.00	115.00	0	9,804	0.00%
2022/08/01	1	117.50	11	117.27	115.50	-10	9,904	-0.10%
2022/07/29	1	117.00	33	117.82	118.00	-32	9,828	-0.33%
2022/07/28	2	115.00	2	117.00	117.00	0	9,825	0.00%
2022/07/27	2	113.50	2	115.50	116.00	0	9,627	0.00%
2022/07/26	1	111.50	1	114.00	114.00	0	9,545	0.00%
2022/07/25	3	112.00	4	110.25	112.50	-1	9,366	-0.01%
2022/07/22	12	104.00	0	0.00	104.50	12	9,081	0.13%
2022/07/21	5	102.50	0	0.00	105.50	5	9,142	0.05%
2022/07/19	0	0.00	0.4	105.00	105.00	-0.4	9,191	0.00%
2022/07/18	0	0.00	1	103.00	104.00	-1	9,222	-0.01%
2022/07/15	0	0.00	1	101.00	101.00	-1	9,329	-0.01%
2022/07/13	3	98.73	3	98.23	96.80	0	9,530	0.00%
2022/07/12	5	96.00	3	95.47	96.00	2	9,385	0.02%
2022/07/11	3	95.90	4	97.03	98.40	-1	9,361	-0.01%
2022/07/05	1	87.00	0	0.00	87.20	1	9,052	0.01%
2022/07/04	0.1	86.79	0	0.00	85.30	0.1	9,143	0.00%
2022/06/30	0.1	93.87	0	0.00	93.10	0.1	9,079	0.00%
2022/06/28	1.1	98.63	1	99.20	98.60	0.1	9,461	0.00%
2022/06/24	0	0.00	1	95.40	95.40	-1	10,640	-0.01%
2022/06/23	1	94.90	0	0.00	93.90	1	10,989	0.01%
2022/06/22	4	96.98	5	95.26	92.60	-1	11,371	-0.01%
2022/06/21	1.1	94.62	1	97.00	98.10	0.1	11,436	0.00%
2022/06/17	0	0.00	1	103.00	103.00	-1	12,397	-0.01%
2022/06/13	0.1	105.00	0	0.00	106.00	0.1	13,810	0.00%
2022/06/09	0	105.00	0	0.00	105.00	0	14,408	0.00%
2022/06/08	1	107.00	0	0.00	107.50	1	14,810	0.01%
2022/06/07	25	107.76	0	0.00	108.00	25	15,523	0.16%
2022/05/27	1	116.50	0	0.00	113.50	1	16,680	0.01%
2022/05/25	0	0.00	1	116.50	118.00	-1	16,330	-0.01%
2022/05/24	1	113.50	2	115.00	109.00	-1	16,110	-0.01%
2022/05/20	1	112.00	0	0.00	109.50	1	16,605	0.01%
2022/05/11	3	104.00	0	0.00	103.50	3	18,072	0.02%
2022/05/10	0	0.00	0.2	104.50	105.50	-0.2	18,149	0.00%
2022/05/09	0.2	102.42	0	0.00	101.00	0.2	18,376	0.00%
2022/05/05	0	0.00	1	108.50	108.00	-1	18,938	-0.01%
2022/05/04	0	0.00	3	104.50	105.00	-3	19,012	-0.02%
2022/04/25	4	104.50	0	0.00	105.00	4	21,669	0.02%
2022/04/22	1	110.50	0	0.00	107.00	1	21,647	0.00%
2022/04/21	3	111.67	5	111.60	113.50	-2	21,616	-0.01%
2022/04/20	2	109.00	5	108.30	107.50	-3	21,379	-0.01%
2022/04/19	1	110.00	3	108.33	106.00	-2	21,257	-0.01%
2022/04/14	0	0.00	1	106.50	108.00	-1	20,931	0.00%
2022/04/13	2	106.25	0	0.00	105.50	2	20,946	0.01%
2022/04/07	2	113.00	0	0.00	111.00	2	20,651	0.01%
2022/04/06	0	0.00	1	112.50	113.00	-1	20,526	0.00%
2022/03/31	2	118.25	0	0.00	116.50	2	20,269	0.01%
2022/03/30	6	121.50	8	123.63	117.00	-2	19,995	-0.01%
2022/03/29	1	117.00	1	119.00	116.50	0	19,004	0.00%
2022/03/28	1	118.00	1	118.00	119.00	0	18,706	0.00%
2022/03/25	2	111.75	1.2	115.14	117.00	0.8	18,350	0.00%
2022/03/24	4.1	112.01	3	111.33	111.50	1.1	17,934	0.01%
2022/03/23	0.1	115.00	0	0.00	115.00	0.1	17,788	0.00%
2022/03/22	4	116.38	14	116.25	118.00	-10	17,269	-0.06%
2022/03/21	3	111.83	5	112.60	112.50	-2	16,587	-0.01%
2022/03/18	6	106.00	6	108.58	110.00	0	15,987	0.00%
2022/03/17	9	106.33	4	106.63	106.50	5	15,551	0.03%
2022/03/16	6	106.67	5	106.10	106.00	1	15,400	0.01%
2022/03/15	6	113.00	0	0.00	106.00	6	15,788	0.04%
2022/03/14	2	120.00	2	122.50	117.00	0	15,461	0.00%
2022/03/11	9	122.11	10	120.55	122.50	-1	15,218	-0.01%
2022/03/10	14	122.82	14	118.79	119.50	0	14,819	0.00%
2022/03/09	3	110.83	9	114.28	116.00	-6	14,134	-0.04%
2022/03/08	6	109.58	6	107.67	105.50	0	13,742	0.00%
2022/03/07	7	110.57	1	105.50	105.50	6	13,508	0.04%
2022/03/04	2	114.00	2	115.50	113.00	0	13,440	0.00%
2022/03/03	2	108.50	11	114.95	112.00	-9	13,288	-0.07%
2022/02/24	2	114.25	0	0.00	113.00	2	13,279	0.02%
2022/02/23	2	115.50	2	114.50	114.50	0	13,465	0.00%
2022/02/22	2	110.00	4	111.63	110.00	-2	13,330	-0.02%
2022/02/21	12	109.88	0	0.00	110.00	12	13,121	0.09%
2022/02/08	0	0.00	1	101.00	101.50	-1	13,291	-0.01%
2022/01/21	5	99.90	5	101.00	99.20	0	12,384	0.00%
2022/01/20	0	0.00	10	94.90	98.00	-10	11,863	-0.08%
2022/01/19	2	93.35	4	94.08	95.70	-2	11,540	-0.02%
2022/01/17	1	88.00	1	88.50	89.20	0	11,991	0.00%
2022/01/04	2	90.10	0	0.00	88.80	2	13,290	0.02%
2022/01/03	10	90.20	0	0.00	89.00	10	13,260	0.08%
2021/12/15	0	0.00	1	86.80	86.70	-1	16,645	-0.01%
2021/12/13	0	0.00	1	88.40	89.10	-1	17,018	-0.01%
2021/12/09	0	0.00	1	90.00	88.70	-1	16,870	-0.01%
2021/12/08	0	0.00	11	89.29	89.30	-11	16,151	-0.07%
2021/12/03	1	88.00	0	0.00	87.70	1	16,217	0.01%
2021/12/01	0	0.00	1	87.50	88.50	-1	16,551	-0.01%
2021/11/30	1	88.00	0	0.00	88.40	1	16,673	0.01%
2021/11/29	1	86.80	1	83.70	86.50	0	16,724	0.00%
2021/11/26	5	84.60	0	0.00	85.40	5	16,819	0.03%
2021/11/24	1	87.70	0	0.00	87.30	1	16,584	0.01%
2021/11/23	0	0.00	2	89.50	89.50	-2	16,358	-0.01%
2021/11/22	6	89.02	4	88.13	88.40	2	15,994	0.01%
2021/11/19	3	87.03	4	87.35	87.60	-1	15,509	-0.01%
2021/11/18	2	84.15	8	84.44	83.50	-6	15,085	-0.04%
2021/11/16	0	0.00	1	81.30	82.00	-1	14,907	-0.01%
2021/11/15	10	81.10	0	0.00	81.20	10	14,880	0.07%
2021/11/12	6	82.95	1	82.80	81.50	5	14,743	0.03%
2021/11/11	0	0.00	3	89.87	89.40	-3	14,245	-0.02%
2021/11/10	3	87.00	2	87.30	88.40	1	14,017	0.01%
2021/11/09	1	84.20	3	84.40	87.50	-2	13,647	-0.01%
2021/11/05	0	0.00	1	79.50	80.90	-1	13,030	-0.01%
2021/11/03	0	0.00	1	80.80	81.30	-1	13,560	-0.01%
2021/11/02	11	83.67	16	81.23	80.20	-5	13,624	-0.04%
2021/10/28	1	83.80	0	0.00	81.00	1	13,297	0.01%
2021/10/27	4	82.15	2	79.80	82.10	2	13,022	0.02%
2021/10/26	1	81.00	5	81.22	82.10	-4	12,753	-0.03%
2021/10/25	13	85.36	9	83.97	84.30	4	12,388	0.03%
2021/10/22	0	0.00	19	83.57	85.00	-19	11,636	-0.16%
2021/10/21	2	78.30	0	0.00	77.30	2	10,514	0.02%
2021/10/15	1	73.00	1	72.90	72.90	0	10,439	0.00%
2021/10/12	0	0.00	1	73.40	73.00	-1	10,765	-0.01%
2021/10/08	2	76.15	2	75.70	75.90	0	10,816	0.00%
2021/10/06	2	75.85	1	74.20	73.80	1	11,078	0.01%
2021/09/29	0	0.00	1	78.50	79.00	-1	11,895	-0.01%
2021/09/28	1	83.90	2	79.20	79.80	-1	11,976	-0.01%
2021/09/27	9	84.23	12	84.65	84.30	-3	11,730	-0.03%
2021/09/24	5	83.64	3	83.13	83.70	2	11,591	0.02%
2021/09/23	16	82.05	17	81.52	83.30	-1	11,156	-0.01%
2021/09/22	9	78.89	7	79.49	79.80	2	10,860	0.02%
2021/09/17	0	0.00	1	77.60	78.80	-1	10,794	-0.01%
2021/09/16	0	0.00	3	75.53	76.30	-3	10,785	-0.03%
2021/09/13	2	76.15	0	0.00	74.30	2	12,616	0.02%
2021/09/10	1	75.50	3	75.17	75.30	-2	13,771	-0.01%
2021/09/08	0	0.00	3	74.50	73.50	-3	14,454	-0.02%
2021/09/07	6	76.17	6	76.63	76.60	0	14,388	0.00%
2021/09/03	0	0.00	9	75.90	75.30	-9	14,045	-0.06%
2021/09/02	10	73.98	2	74.55	74.90	8	14,085	0.06%
2021/09/01	3	72.90	0	0.00	73.10	3	14,587	0.02%
2021/08/26	2	70.60	2	69.80	69.80	0	15,894	0.00%
2021/08/25	1	70.20	1	70.40	70.50	0	16,004	0.00%
2021/08/24	0	0.00	0.9	69.80	69.80	-0.9	16,100	-0.01%
2021/08/20	0	0.00	8	70.90	70.90	-8	16,409	-0.05%
2021/08/17	5	68.50	2	68.70	67.80	3	16,693	0.02%
2021/08/16	3	68.83	3	67.50	69.50	0	16,721	0.00%
2021/08/10	3	73.00	0	0.00	73.00	3	16,637	0.02%
2021/08/09	7	78.16	4	78.30	76.80	3	16,444	0.02%
2021/08/06	0	0.00	2	78.00	79.40	-2	16,208	-0.01%
2021/08/05	3	77.27	1	76.50	76.80	2	16,215	0.01%
2021/08/03	4	77.43	10	77.60	77.70	-6	16,493	-0.04%
2021/07/26	0	0.00	1	75.70	75.60	-1	17,193	-0.01%
2021/07/23	1	75.00	0	0.00	74.80	1	17,292	0.01%
2021/07/20	0	0.00	10	74.32	75.30	-10	17,663	-0.06%
2021/07/16	4	79.40	1	79.50	79.30	3	17,445	0.02%
2021/07/15	0	0.00	6	78.90	79.10	-6	17,289	-0.03%
2021/07/13	3	79.20	0	0.00	79.80	3	17,153	0.02%
2021/07/12	0	0.00	2	78.20	79.00	-2	16,887	-0.01%
2021/07/09	2	80.80	2	82.50	80.40	0	16,634	0.00%
2021/07/08	2	82.85	2	82.65	82.70	0	16,545	0.00%
2021/07/07	2	81.65	1	81.50	82.10	1	16,131	0.01%
2021/06/30	2	81.65	2	80.15	80.70	0	15,668	0.00%
2021/06/29	8	79.90	7	79.94	81.00	1	15,594	0.01%
2021/06/28	6	80.98	0	0.00	81.10	6	15,419	0.04%
2021/06/25	1	79.20	0	0.00	80.70	1	15,092	0.01%
2021/06/24	26	83.59	26	84.30	82.30	0	14,843	0.00%
2021/06/23	1	80.50	1	81.20	82.00	0	14,480	0.00%
2021/06/22	2	85.05	2	84.35	82.00	0	14,077	0.00%
2021/06/21	2	78.85	2	78.20	82.00	0	13,136	0.00%
2021/06/18	5	74.76	5	77.00	77.20	0	12,122	0.00%
2021/06/17	0	0.00	5	70.50	70.70	-5	11,358	-0.04%
2021/06/08	4	75.95	5	77.22	75.20	-1	10,195	-0.01%
2021/06/01	0	0.00	2	72.20	72.40	-2	8,693	-0.02%
2021/05/31	2	73.60	2	72.35	73.40	0	8,592	0.00%
2021/05/28	0	0.00	1	71.50	71.60	-1	8,360	-0.01%
2021/05/27	1	68.80	1	70.90	70.30	0	8,232	0.00%
2021/05/24	1	65.40	1	65.10	66.70	0	7,970	0.00%
2021/05/19	1	61.90	1	61.40	62.20	0	7,825	0.00%
2021/05/18	0	0.00	12	60.88	61.70	-12	7,774	-0.15%
2021/05/17	5	59.50	0	0.00	57.00	5	7,724	0.06%
2021/05/11	17	62.70	0	0.00	63.80	17	7,200	0.24%
2021/05/06	0	0.00	1	68.60	69.30	-1	6,817	-0.01%
2021/05/05	0	0.00	12	71.13	69.20	-12	6,649	-0.18%
2021/05/03	1	68.60	0	0.00	68.10	1	6,366	0.02%
2021/04/28	0	0.00	1	71.40	71.70	-1	6,246	-0.02%
2021/04/27	2	71.10	1	71.10	70.50	1	6,318	0.02%
2021/04/23	0	0.00	1	66.80	66.60	-1	6,249	-0.02%
2021/04/22	0	0.00	5	66.80	66.60	-5	6,534	-0.08%
2021/04/20	2	70.10	2	69.40	69.90	0	7,608	0.00%
2021/04/16	3	68.13	0	0.00	68.40	3	7,881	0.04%
2021/04/15	0	0.00	6	68.03	68.30	-6	8,132	-0.07%
2021/04/14	5	66.20	0	0.00	67.80	5	8,175	0.06%
2021/04/09	0	0.00	1	71.10	69.50	-1	8,411	-0.01%
2021/04/08	0	0.00	2	72.05	72.40	-2	8,130	-0.02%
2021/04/07	0	0.00	1	68.00	68.90	-1	7,746	-0.01%
2021/04/01	5	67.10	2	67.40	67.40	3	7,628	0.04%
2021/03/31	0	0.00	1	67.60	68.20	-1	7,490	-0.01%
2021/03/30	0	0.00	3	66.80	66.70	-3	7,394	-0.04%
2021/03/29	6	66.90	0	0.00	66.50	6	7,363	0.08%
2021/03/26	16	67.00	0	0.00	67.20	16	7,317	0.22%
2021/03/25	3	67.23	0	0.00	67.20	3	7,256	0.04%
2021/03/19	1	64.50	11	64.71	64.80	-10	7,195	-0.14%
2021/03/18	1	64.40	0	0.00	65.20	1	7,232	0.01%
2021/03/17	15	64.27	1	64.20	64.40	14	7,289	0.19%
2021/03/02	1	65.90	0	0.00	65.60	1	8,419	0.01%
2021/02/26	3	68.40	3	66.40	66.40	0	8,549	0.00%
2021/02/24	1	66.90	0	0.00	66.80	1	8,717	0.01%
2021/02/22	0	0.00	5	68.00	68.70	-5	9,584	-0.05%
2021/02/03	1	66.10	0	0.00	65.40	1	13,374	0.01%
2021/01/28	1	66.60	0	0.00	66.10	1	14,525	0.01%
2021/01/25	5	70.30	0	0.00	69.60	5	14,546	0.03%
2021/01/21	0	0.00	2	68.80	69.30	-2	14,671	-0.01%
2021/01/20	0	0.00	3	70.53	68.20	-3	14,673	-0.02%
2021/01/19	0	0.00	8	74.10	72.90	-8	14,604	-0.05%
2021/01/18	6	73.52	2	74.30	73.50	4	14,768	0.03%
2021/01/15	1	74.00	4	73.30	74.70	-3	14,622	-0.02%
2021/01/14	12	75.50	22	74.61	75.50	-10	14,387	-0.07%
2021/01/13	3	71.50	2	70.40	71.00	1	13,677	0.01%
2021/01/12	12	68.98	3	68.63	68.10	9	13,374	0.07%
2021/01/11	0	0.00	2	66.85	67.00	-2	13,214	-0.02%
2021/01/08	4	67.28	0	0.00	67.90	4	13,389	0.03%
2021/01/07	1	65.20	0	0.00	65.40	1	13,648	0.01%
2021/01/05	1	65.50	0	0.00	65.70	1	14,123	0.01%
2021/01/04	0	0.00	11	64.00	67.50	-11	14,245	-0.08%
2020/12/31	5	66.00	0	0.00	66.10	5	14,178	0.04%
2020/12/30	4	67.10	0	0.00	66.50	4	14,273	0.03%
2020/12/28	1	66.80	0	0.00	66.80	1	14,671	0.01%
2020/12/16	1	67.20	0	0.00	67.10	1	18,054	0.01%
2020/12/15	1	68.90	0	0.00	67.10	1	18,176	0.01%
2020/12/14	0	0.00	18	69.50	69.40	-18	18,524	-0.10%
2020/12/10	6	69.15	0	0.00	69.00	6	18,797	0.03%
2020/12/09	1	71.60	0	0.00	71.40	1	18,740	0.01%
2020/12/08	3	71.70	3	71.00	72.70	0	18,731	0.00%
2020/12/07	4	70.83	3	71.80	70.70	1	18,804	0.01%
2020/12/04	6	71.03	1	72.20	71.00	5	18,833	0.03%
2020/12/03	1	71.50	0	0.00	71.90	1	19,037	0.01%
2020/12/02	8	72.95	7	73.56	72.20	1	19,184	0.01%
2020/11/30	0	0.00	2	74.40	73.90	-2	19,890	-0.01%
2020/11/27	1	74.30	2	75.50	75.00	-1	20,117	0.00%
2020/11/26	2	74.70	0	0.00	74.80	2	20,501	0.01%
2020/11/25	2	76.70	5	77.00	74.90	-3	21,382	-0.01%
2020/11/24	1	76.80	1	77.60	76.50	0	21,732	0.00%
2020/11/20	17	77.40	12	77.54	76.50	5	22,460	0.02%
2020/11/19	4	76.68	7	76.63	77.00	-3	22,771	-0.01%
2020/11/18	8	74.80	6	75.30	75.60	2	23,466	0.01%
2020/11/17	6	75.25	0	0.00	73.90	6	24,136	0.02%
2020/11/16	18	77.10	6	76.80	77.30	12	25,310	0.05%
2020/11/13	8	75.95	1	75.40	74.90	7	25,493	0.03%
2020/11/12	0	0.00	11	75.13	77.00	-11	24,786	-0.04%
2020/11/11	2	70.40	0	0.00	70.00	2	24,383	0.01%
2020/11/09	0	0.00	13	72.53	71.70	-13	25,864	-0.05%
2020/11/06	7	68.53	1	71.00	68.00	6	26,161	0.02%
2020/11/05	1	69.10	0	0.00	69.00	1	26,226	0.00%
2020/11/04	3	68.17	0	0.00	68.40	3	26,856	0.01%
2020/11/02	3	66.30	0	0.00	66.10	3	26,996	0.01%
2020/10/30	0	0.00	1	67.20	67.30	-1	27,133	0.00%
2020/10/28	0	0.00	10	68.10	68.10	-10	27,176	-0.04%
2020/10/27	2	70.00	1	70.30	70.10	1	27,215	0.00%
2020/10/26	3	72.00	0	0.00	70.70	3	27,195	0.01%
2020/10/20	1	69.40	0	0.00	69.20	1	27,694	0.00%
2020/10/19	0	0.00	1	70.20	70.40	-1	28,158	0.00%
2020/10/15	3	71.07	0	0.00	70.00	3	29,137	0.01%
2020/10/14	0	0.00	1	73.00	74.50	-1	28,840	0.00%
2020/10/12	0	0.00	1	69.50	69.80	-1	29,228	0.00%
2020/10/08	2	68.00	0	0.00	68.00	2	29,995	0.01%
2020/10/07	1	68.20	2	68.80	69.20	-1	30,206	0.00%
2020/10/06	0	0.00	5	68.10	68.40	-5	30,579	-0.02%
2020/09/30	5	64.88	3	66.50	67.10	2	31,334	0.01%
2020/09/24	14	67.78	4	68.05	65.30	10	30,665	0.03%
2020/09/23	8	71.71	7	69.49	71.00	1	30,315	0.00%
2020/09/22	1	69.00	1	68.90	68.70	0	29,766	0.00%
2020/09/21	2	68.50	0	0.00	68.40	2	29,502	0.01%
2020/09/18	0	0.00	5	68.60	67.30	-5	29,308	-0.02%
2020/09/17	11	67.80	7	68.27	67.60	4	29,221	0.01%
2020/09/16	3	66.83	2	66.80	66.40	1	28,932	0.00%
2020/09/11	1	62.20	2	62.80	62.50	-1	28,735	0.00%
2020/09/10	2	65.25	1	64.20	64.10	1	28,654	0.00%
2020/09/09	4	64.20	4	65.00	64.20	0	28,507	0.00%
2020/09/07	1	66.50	0	0.00	66.20	1	28,177	0.00%
2020/09/04	5	68.20	5	66.94	68.10	0	28,119	0.00%
2020/09/03	11	67.75	15	69.13	67.10	-4	27,748	-0.01%
2020/09/02	9	67.08	3	67.50	67.80	6	27,642	0.02%
2020/09/01	3	69.67	6	67.63	67.20	-3	27,412	-0.01%
2020/08/31	27	69.19	17	69.08	70.20	10	27,002	0.04%
2020/08/28	2	64.15	13	66.10	64.60	-11	26,195	-0.04%
2020/08/27	1	69.60	2	68.85	67.40	-1	25,895	0.00%
2020/08/26	5	67.68	3	67.83	67.70	2	25,662	0.01%
2020/08/25	14	67.22	34	67.25	68.50	-20	25,463	-0.08%
2020/08/24	34	65.26	37	64.65	64.70	-3	24,705	-0.01%
2020/08/21	4	63.40	6	61.50	63.80	-2	24,012	-0.01%
2020/08/20	51	59.94	19	62.58	58.50	32	23,083	0.14%
2020/08/19	6	60.10	18	61.34	62.90	-12	21,579	-0.06%
2020/08/17	10	57.50	1	57.40	56.50	9	20,757	0.04%
2020/08/14	1	54.70	11	56.28	56.60	-10	20,204	-0.05%
2020/08/13	12	55.43	14	55.09	55.60	-2	19,182	-0.01%
2020/08/12	1	46.60	10	49.98	50.60	-9	18,005	-0.05%
2020/08/11	6	45.83	3	46.77	46.05	3	17,380	0.02%
2020/08/10	5	49.64	0	0.00	47.20	5	17,219	0.03%
2020/08/07	0	0.00	3	46.80	47.05	-3	16,564	-0.02%
2020/08/05	0	0.00	2	47.10	47.30	-2	16,438	-0.01%
2020/08/04	7	45.27	6	45.52	45.30	1	16,386	0.01%
2020/08/03	7	46.41	0	0.00	45.85	7	16,611	0.04%
2020/07/31	1	46.95	0	0.00	47.20	1	16,589	0.01%
2020/07/30	0	0.00	2	46.25	46.25	-2	16,571	-0.01%
2020/07/29	5	47.35	0	0.00	46.20	5	16,763	0.03%
2020/07/28	7	47.09	0	0.00	46.00	7	16,880	0.04%
2020/07/24	1	48.80	1	48.50	48.55	0	16,843	0.00%
2020/07/23	0	0.00	1	51.00	50.90	-1	16,970	-0.01%
2020/07/22	3	50.40	5	50.97	52.30	-2	16,677	-0.01%
2020/07/21	2	48.50	10	48.49	48.30	-8	16,103	-0.05%
2020/07/17	3	46.30	41	47.18	46.45	-38	15,672	-0.24%
2020/07/16	4	46.33	186	46.05	47.45	-182	15,488	-1.18%	大賣/鉅額交易
2020/07/15	6	46.76	4	48.04	45.20	2	15,185	0.01%
2020/07/13	1	44.70	13	44.45	45.40	-12	14,459	-0.08%
2020/07/10	0	0.00	20	44.20	42.00	-20	14,131	-0.14%
2020/07/09	0	0.00	1	43.00	43.15	-1	13,294	-0.01%
2020/07/03	2	40.95	2	40.80	40.85	0	12,477	0.00%
2020/07/02	1	42.90	0	0.00	41.85	1	12,472	0.01%
2020/06/23	0	0.00	3	41.83	41.25	-3	11,948	-0.03%
2020/06/22	2	41.48	1	42.15	41.25	1	11,901	0.01%
2020/06/19	1	41.70	9	41.51	41.35	-8	11,909	-0.07%
2020/06/18	5	41.35	0	0.00	41.40	5	11,970	0.04%
2020/06/12	1	39.30	0	0.00	39.30	1	12,463	0.01%
2020/06/11	4	39.78	0	0.00	39.75	4	12,588	0.03%
2020/06/10	0	0.00	5	41.75	41.70	-5	12,541	-0.04%
2020/06/09	10	41.43	5	42.20	41.00	5	12,650	0.04%
2020/06/04	1	41.00	1	40.80	40.85	0	13,067	0.00%
2020/06/01	0	0.00	3	40.50	40.55	-3	12,683	-0.02%
2020/05/28	0	0.00	2	38.95	38.60	-2	12,399	-0.02%
2020/05/26	2	38.15	5	37.35	37.90	-3	12,229	-0.02%
2020/05/25	0	0.00	5	36.75	37.55	-5	12,468	-0.04%
2020/05/22	4	38.48	1	38.20	37.35	3	12,402	0.02%
2020/05/21	1	39.20	0	0.00	39.50	1	12,280	0.01%
2020/05/19	6	37.29	0	0.00	37.20	6	12,193	0.05%
2020/05/15	0	0.00	2	38.65	38.40	-2	12,003	-0.02%
2020/05/12	10	40.45	1	40.55	40.55	9	12,061	0.07%
2020/05/11	2	40.80	0	0.00	40.85	2	12,049	0.02%
2020/05/08	1	41.00	0	0.00	40.70	1	11,921	0.01%
2020/05/06	1	41.55	0	0.00	41.50	1	11,546	0.01%
2020/04/30	5	40.55	0	0.00	40.80	5	11,025	0.05%
2020/04/29	0	0.00	3	40.70	40.30	-3	10,904	-0.03%
2020/04/28	3	39.95	4	40.09	39.75	-1	10,784	-0.01%
2020/04/27	3	38.45	3	38.50	38.65	0	10,366	0.00%
2020/04/23	3	36.55	10	37.10	36.60	-7	9,900	-0.07%
2020/04/22	10	36.50	1	36.65	36.95	9	9,717	0.09%
2020/04/20	0	0.00	1	36.20	37.50	-1	9,273	-0.01%
2020/04/16	11	34.96	10	35.40	35.10	1	8,806	0.01%
2020/04/15	0	0.00	20	33.45	33.75	-20	8,357	-0.24%
2020/04/13	0	0.00	15	32.30	32.10	-15	8,284	-0.18%
2020/04/10	11	32.00	0	0.00	32.15	11	8,352	0.13%
2020/04/09	1	31.90	0	0.00	31.75	1	8,484	0.01%
2020/04/08	10	32.35	0	0.00	32.50	10	8,949	0.11%
2020/04/07	5	32.50	0	0.00	32.80	5	8,900	0.06%
2020/04/06	0	0.00	1	30.80	31.30	-1	8,739	-0.01%
2020/04/01	0	0.00	1	30.20	30.25	-1	8,689	-0.01%
2020/03/27	0	0.00	5	29.80	29.00	-5	8,801	-0.06%
2020/03/26	6	29.05	0	0.00	30.10	6	8,744	0.07%
2020/03/25	2	29.68	0	0.00	29.55	2	8,716	0.02%
2020/03/24	3	29.15	6	29.62	29.10	-3	8,576	-0.03%
2020/03/23	6	28.51	0	0.00	28.55	6	8,410	0.07%
2020/03/20	0	0.00	5	28.40	28.40	-5	8,459	-0.06%
2020/03/19	0	0.00	1	26.30	25.85	-1	8,513	-0.01%
2020/03/18	6	27.67	6	28.42	27.50	0	8,237	0.00%
2020/03/16	1	30.65	1	30.60	28.75	0	7,850	0.00%
2020/03/13	1	29.30	0	0.00	30.20	1	7,705	0.01%
2020/03/11	1	35.95	1	35.60	34.50	0	7,255	0.00%
2020/03/10	0	0.00	2	35.15	35.15	-2	6,764	-0.03%
2020/03/06	0	0.00	13	34.28	34.45	-13	6,403	-0.20%
2020/03/05	2	34.00	0	0.00	34.10	2	6,383	0.03%
2020/03/03	1	33.45	0	0.00	33.00	1	6,295	0.02%
2020/02/27	0	0.00	5	33.88	33.00	-5	6,202	-0.08%
2020/02/26	10	34.79	16	34.80	34.80	-6	6,050	-0.10%
2020/02/25	1	33.25	0	0.00	33.60	1	5,733	0.02%
2020/02/17	0	0.00	2	35.10	34.55	-2	5,624	-0.04%
2020/02/13	10	35.60	1	35.20	35.00	9	5,576	0.16%
2020/02/07	1	33.30	0	0.00	33.05	1	5,485	0.02%
2020/02/06	10	33.96	0	0.00	34.00	10	5,502	0.18%
2020/02/04	2	33.93	2	33.70	34.00	0	5,462	0.00%
2020/02/03	2	32.00	8	32.00	32.45	-6	5,470	-0.11%
2020/01/31	0	0.00	12	34.66	34.15	-12	5,387	-0.22%
2020/01/30	0	0.00	5	36.00	36.00	-5	5,441	-0.09%
2020/01/17	1	39.95	0	0.00	39.75	1	5,642	0.02%
2020/01/16	2	40.10	0	0.00	40.00	2	5,792	0.03%
2020/01/14	1	40.10	0	0.00	40.10	1	6,268	0.02%
2020/01/13	4	39.53	0	0.00	39.70	4	6,312	0.06%
2020/01/10	2	39.25	0	0.00	39.15	2	6,470	0.03%
2020/01/09	7	39.81	0	0.00	39.40	7	6,519	0.11%
2020/01/08	4	39.80	1	39.55	39.20	3	6,725	0.04%
2020/01/07	5	39.55	0	0.00	39.65	5	6,833	0.07%
2020/01/06	1	40.75	2	39.98	39.90	-1	7,035	-0.01%
2020/01/03	1	41.40	4	42.41	41.25	-3	7,078	-0.04%
2020/01/02	8	43.26	2	42.90	42.75	6	7,238	0.08%
2019/12/31	2	41.10	4	41.58	41.65	-2	7,322	-0.03%
2019/12/30	2	40.80	2	41.05	41.00	0	7,451	0.00%
2019/12/27	2	41.60	0	0.00	41.35	2	7,669	0.03%
2019/12/24	0	0.00	4	41.45	41.65	-4	7,883	-0.05%
2019/12/23	2	41.30	2	41.55	41.25	0	7,908	0.00%
2019/12/20	2	41.13	2	41.40	41.15	0	7,907	0.00%
2019/12/19	1	40.60	2	40.75	40.80	-1	7,920	-0.01%
2019/12/18	1	40.55	0	0.00	40.20	1	7,939	0.01%
2019/12/17	3	41.15	6	41.41	40.50	-3	8,126	-0.04%
2019/12/16	0	0.00	1	41.30	41.00	-1	8,033	-0.01%
2019/12/10	0	0.00	0.3	40.10	40.10	-0.3	8,477	0.00%
2019/12/09	0	0.00	2	40.25	40.30	-2	8,590	-0.02%
2019/12/06	1	39.95	4	40.04	39.95	-3	8,664	-0.03%
2019/12/05	3	39.47	2	39.65	39.40	1	8,762	0.01%
2019/12/04	1	39.10	0	0.00	39.10	1	9,005	0.01%
2019/11/29	1	40.30	3	40.55	39.65	-2	9,350	-0.02%
2019/11/26	3	40.27	0	0.00	39.95	3	9,948	0.03%
2019/11/22	1	39.90	0	0.00	39.70	1	10,423	0.01%
2019/11/18	4	40.50	0	0.00	40.50	4	12,219	0.03%
2019/11/15	1	40.75	0	0.00	40.95	1	12,525	0.01%
2019/11/11	4	40.60	0	0.00	40.40	4	13,830	0.03%
2019/11/05	2	42.58	5	42.58	42.75	-3	15,919	-0.02%
2019/11/01	1	41.45	0	0.00	41.55	1	16,260	0.01%
2019/10/29	0	0.00	1	42.25	41.95	-1	17,608	-0.01%
2019/10/25	1	43.45	1	43.50	43.35	0	18,774	0.00%
2019/10/24	5	43.50	12	43.79	44.10	-7	18,821	-0.04%
2019/10/23	6	43.73	2	42.95	43.00	4	19,290	0.02%
2019/10/22	2	43.75	1	43.15	43.70	1	20,332	0.00%
2019/10/18	8	43.34	4	43.41	43.30	4	21,070	0.02%
2019/10/16	1	43.90	0	0.00	42.75	1	21,209	0.00%
2019/10/15	6	42.88	1	42.95	42.65	5	21,148	0.02%
2019/10/14	10	43.00	1	43.90	42.90	9	21,185	0.04%
2019/10/09	1	42.60	5	42.65	42.65	-4	21,276	-0.02%
2019/10/08	2	43.10	1	42.75	42.40	1	21,402	0.00%
2019/10/07	0	0.00	1	43.25	42.45	-1	21,383	0.00%
2019/10/04	2	42.13	6	41.78	41.85	-4	20,979	-0.02%
2019/10/03	0	0.00	1	42.00	41.90	-1	21,015	0.00%
2019/10/02	0	0.00	10	40.75	41.10	-10	21,005	-0.05%
2019/09/27	40	38.44	0	0.00	38.00	40	21,298	0.19%
2019/09/26	13	39.65	0	0.00	39.40	13	21,422	0.06%
2019/09/25	7	40.49	0	0.00	40.55	7	21,920	0.03%
2019/09/24	5	41.65	0	0.00	41.10	5	22,596	0.02%
2019/09/23	56	41.54	6	41.60	41.45	50	22,695	0.22%
2019/09/20	5	41.20	0	0.00	41.45	5	22,956	0.02%
2019/09/18	9	41.07	0	0.00	40.85	9	23,695	0.04%
2019/09/17	0	0.00	2	42.65	40.70	-2	23,761	-0.01%
2019/09/16	2	42.75	0	0.00	42.55	2	23,913	0.01%
2019/09/12	1	42.70	2	43.05	42.85	-1	24,520	0.00%
2019/09/11	2	41.80	1	42.50	42.45	1	25,611	0.00%
2019/09/10	1	42.30	0	0.00	42.00	1	25,918	0.00%
2019/09/06	0	0.00	5	43.16	43.25	-5	25,997	-0.02%
2019/09/05	9	42.42	1	42.85	42.30	8	25,903	0.03%
2019/09/04	1	42.05	0	0.00	42.15	1	25,949	0.00%
2019/09/03	5	41.45	2	41.40	41.30	3	26,333	0.01%
2019/09/02	2	41.98	0	0.00	42.45	2	26,674	0.01%
2019/08/30	20	42.39	3	42.60	42.20	17	26,552	0.06%
2019/08/29	1	43.55	0	0.00	43.05	1	26,357	0.00%
2019/08/28	0	0.00	3	42.95	42.90	-3	26,289	-0.01%
2019/08/27	13	44.36	0	0.00	43.70	13	26,151	0.05%
2019/08/26	0	0.00	1	43.30	44.00	-1	26,124	0.00%
2019/08/23	2	44.95	3	45.08	44.90	-1	26,066	0.00%
2019/08/22	13	45.37	19	45.55	44.85	-6	25,859	-0.02%
2019/08/21	0	0.00	3	44.18	44.55	-3	25,391	-0.01%
2019/08/20	17	43.03	8	44.16	42.80	9	25,310	0.04%
2019/08/19	45	43.69	4	44.14	43.55	41	25,354	0.16%
2019/08/16	13	43.69	3	43.63	43.45	10	25,543	0.04%
2019/08/15	1	42.95	1	43.15	42.90	0	25,530	0.00%
2019/08/14	7	43.86	8	44.63	43.75	-1	25,824	0.00%
2019/08/13	6	42.63	6	43.11	43.70	0	25,797	0.00%
2019/08/12	9	42.64	4	42.91	42.40	5	25,834	0.02%
2019/08/08	9	41.07	7	41.90	42.30	2	25,657	0.01%
2019/08/07	10	40.12	9	39.94	39.20	1	25,226	0.00%
2019/08/06	5	37.72	4	39.36	39.05	1	25,345	0.00%
2019/08/02	6	39.56	5	39.41	39.10	1	25,515	0.00%
2019/08/01	3	40.25	5	41.04	40.80	-2	25,667	-0.01%
2019/07/31	3	40.87	4	40.10	40.60	-1	25,540	0.00%
2019/07/30	12	42.03	4	41.58	40.95	8	25,754	0.03%
2019/07/29	2	46.28	3	46.12	45.45	-1	25,319	0.00%
2019/07/26	1	45.85	5	45.21	45.30	-4	25,442	-0.02%
2019/07/25	21	46.09	15	46.09	45.70	6	25,583	0.02%
2019/07/24	28	45.11	47	44.70	46.90	-19	25,527	-0.07%
2019/07/23	10	43.03	24	43.81	43.20	-14	24,542	-0.06%
2019/07/22	1	40.85	4	41.26	41.40	-3	23,868	-0.01%
2019/07/19	6	41.13	0	0.00	40.25	6	23,885	0.03%
2019/07/18	13	39.88	0	0.00	39.85	13	23,960	0.05%
2019/07/16	10	41.40	0	0.00	41.05	10	24,273	0.04%
2019/07/12	5	41.14	2	41.00	41.00	3	25,090	0.01%
2019/07/11	7	41.53	11	41.40	41.45	-4	25,498	-0.02%
2019/07/10	1	40.70	0	0.00	40.80	1	25,661	0.00%
2019/07/09	0	0.00	5	39.53	39.90	-5	26,240	-0.02%
2019/07/08	5	40.21	0	0.00	40.20	5	26,796	0.02%
2019/07/05	2	41.23	0	0.00	40.55	2	26,878	0.01%
2019/07/04	3	41.50	0	0.00	41.15	3	26,671	0.01%
2019/07/03	1	41.00	11	41.68	41.00	-10	26,902	-0.04%
2019/07/02	14	43.06	14	42.69	42.80	0	26,904	0.00%
2019/07/01	1	40.55	8	41.36	42.25	-7	26,499	-0.03%
2019/06/28	4	38.80	0	0.00	38.45	4	26,440	0.02%
2019/06/27	0	0.00	1	38.60	38.50	-1	26,382	0.00%
2019/06/26	10	37.19	8	38.10	38.95	2	26,184	0.01%
2019/06/25	6	38.58	4	38.61	38.10	2	25,692	0.01%
2019/06/24	9	37.91	9	38.13	38.90	0	25,466	0.00%
2019/06/21	23	39.35	20	38.60	38.00	3	25,449	0.01%
2019/06/20	0	0.00	2	38.35	39.00	-2	25,223	-0.01%
2019/06/19	4	37.91	10	37.14	37.90	-6	25,180	-0.02%
2019/06/18	3	36.42	1	36.65	35.35	2	24,982	0.01%
2019/06/14	1	35.90	1	36.20	35.10	0	24,735	0.00%
2019/06/13	0	0.00	3	35.85	35.95	-3	24,689	-0.01%
2019/06/12	6	35.84	0	0.00	35.55	6	24,771	0.02%
2019/06/11	1	36.35	1	36.65	36.15	0	24,897	0.00%
2019/06/10	10	34.55	11	35.57	35.90	-1	24,438	0.00%
2019/06/06	1	32.50	0	0.00	32.80	1	24,129	0.00%
2019/06/05	3	33.00	0	0.00	32.30	3	24,125	0.01%
2019/06/03	0	0.00	3	32.70	32.70	-3	24,303	-0.01%
2019/05/31	3	33.60	0	0.00	33.60	3	24,420	0.01%
2019/05/30	1	32.60	0	0.00	32.55	1	24,453	0.00%
2019/05/29	0	0.00	2	31.80	32.30	-2	24,765	-0.01%
2019/05/28	4	33.09	2	32.80	32.60	2	25,141	0.01%
2019/05/24	4	33.44	4	33.29	32.20	0	25,386	0.00%
2019/05/23	0	0.00	3	33.45	32.95	-3	25,066	-0.01%
2019/05/21	8	35.03	6	34.35	35.60	2	24,518	0.01%
2019/05/20	4	35.44	9	34.97	34.35	-5	24,024	-0.02%
2019/05/17	1	36.85	7	37.67	36.00	-6	23,691	-0.03%
2019/05/16	7	39.73	0	0.00	39.70	7	23,149	0.03%
2019/05/15	2	42.48	2	42.23	41.95	0	22,880	0.00%
2019/05/14	2	39.70	2	40.20	42.50	0	22,821	0.00%
2019/05/13	2	40.68	6	40.82	40.10	-4	22,711	-0.02%
2019/05/10	11	40.22	2	40.65	40.80	9	22,735	0.04%
2019/05/09	8	40.63	0	0.00	40.00	8	22,433	0.04%
2019/05/08	5	43.35	1	43.40	42.65	4	21,888	0.02%
2019/05/07	3	43.83	7	44.89	42.85	-4	21,520	-0.02%
2019/05/06	8	43.94	0	0.00	44.40	8	20,771	0.04%
2019/05/03	0	0.00	9	44.58	44.05	-9	20,311	-0.04%
2019/05/02	2	43.05	7	43.04	42.85	-5	19,694	-0.03%
2019/04/30	3	40.30	7	41.09	42.80	-4	19,425	-0.02%
2019/04/29	1	40.20	0	0.00	40.00	1	18,879	0.01%
2019/04/26	0	0.00	10	39.60	39.80	-10	18,621	-0.05%
2019/04/24	2	40.70	4	41.03	40.70	-2	18,213	-0.01%
2019/04/23	4	40.33	0	0.00	40.30	4	17,968	0.02%
2019/04/22	7	41.62	0	0.00	41.75	7	17,814	0.04%
2019/04/19	6	43.53	0.3	42.00	42.00	5.7	17,647	0.03%
2019/04/18	2	42.65	3	42.67	42.80	-1	16,714	-0.01%
2019/04/17	4	43.11	9	43.36	43.25	-5	16,338	-0.03%
2019/04/16	4	41.10	6	41.61	41.50	-2	15,775	-0.01%
2019/04/15	7	41.96	2	42.15	42.90	5	15,316	0.03%
2019/04/12	2	37.70	15	38.36	39.15	-13	14,558	-0.09%
2019/04/11	1	37.30	5	37.13	37.00	-4	13,796	-0.03%
2019/04/10	1	36.50	0	0.00	35.80	1	13,578	0.01%
2019/04/09	5	36.25	2	37.18	36.00	3	13,459	0.02%
2019/04/08	4	37.04	1	37.30	36.70	3	13,052	0.02%
2019/04/03	1	35.80	1	35.75	35.70	0	12,792	0.00%
2019/04/02	6	36.02	4	36.89	35.50	2	12,819	0.02%
2019/04/01	0	0.00	1	34.90	34.95	-1	12,422	-0.01%
2019/03/29	0	0.00	1	34.50	34.20	-1	12,350	-0.01%
2019/03/26	4	34.63	1	35.35	34.40	3	12,030	0.02%
2019/03/25	1	35.50	0	0.00	35.20	1	11,929	0.01%
2019/03/21	0	0.00	4	35.84	36.45	-4	11,187	-0.04%
2019/03/20	0	0.00	7	32.99	33.15	-7	10,221	-0.07%
2019/03/19	1	33.25	0	0.00	32.60	1	10,131	0.01%
2019/03/18	5	32.25	0	0.00	32.80	5	9,959	0.05%
2019/03/13	0	0.00	5	32.80	32.90	-5	9,497	-0.05%
2019/03/12	1	32.50	0	0.00	32.35	1	9,430	0.01%
2019/03/11	0	0.00	1	32.15	32.75	-1	9,247	-0.01%
2019/03/07	1	32.40	0	0.00	31.70	1	9,212	0.01%
2019/03/06	6	32.84	0	0.00	32.55	6	9,038	0.07%
2019/03/05	5	33.26	0	0.00	32.50	5	8,940	0.06%
2019/03/04	2	34.55	1	35.00	34.60	1	8,668	0.01%
2019/02/27	1	33.65	26	33.14	33.65	-25	8,208	-0.30%
2019/02/26	2	32.80	190	32.83	32.65	-188	7,623	-2.47%	大賣/鉅額交易
2019/02/25	2	31.58	7	31.71	32.60	-5	7,160	-0.07%
2019/02/19	0	0.00	7	29.94	30.10	-7	6,514	-0.11%
2019/02/18	14	29.99	10	30.00	30.35	4	6,402	0.06%
2019/02/15	3	29.45	3	29.10	28.95	0	6,161	0.00%
2019/02/14	3	28.80	2	28.70	28.70	1	6,005	0.02%
2019/02/12	2	28.00	0	0.00	27.70	2	5,516	0.04%
2019/02/11	0	0.00	10	26.20	26.95	-10	5,120	-0.20%
2019/01/22	4	25.55	0	0.00	25.20	4	4,570	0.09%
2019/01/18	2	25.55	0	0.00	25.45	2	4,385	0.05%
2019/01/17	3	25.45	0	0.00	25.50	3	4,385	0.07%
2019/01/16	10	25.75	0	0.00	25.55	10	4,362	0.23%
2019/01/14	1	26.90	11	27.24	26.20	-10	4,274	-0.23%
2019/01/11	0	0.00	10	25.85	26.40	-10	4,041	-0.25%
2019/01/10	10	25.75	0	0.00	25.75	10	3,931	0.25%
2019/01/04	0	0.00	40	24.00	24.20	-40	3,713	-1.08%
2019/01/02	10	25.50	0	0.00	25.65	10	3,744	0.27%
2018/12/24	0	0.00	3	26.25	26.30	-3	3,306	-0.09%
2018/12/10	40	24.15	0	0.00	24.55	40	2,628	1.52%
2018/12/05	1	23.60	0	0.00	24.50	1	2,391	0.04%
2018/12/04	2	24.50	0	0.00	24.35	2	2,368	0.08%
2018/11/30	1	23.00	1	23.25	23.25	0	2,190	0.00%
2018/11/29	0	0.00	1	22.75	22.65	-1	2,087	-0.05%
2018/11/28	1	22.60	1	22.30	22.50	0	2,059	0.00%
2018/11/22	1	21.80	0	0.00	21.60	1	2,481	0.04%
2018/11/21	1	21.60	1	22.00	21.85	0	2,486	0.00%
2018/11/19	0	0.00	1	22.30	22.80	-1	2,428	-0.04%
2018/11/16	1	21.85	2	22.18	21.90	-1	2,370	-0.04%
2018/11/14	1	20.85	0	0.00	20.80	1	2,256	0.04%
2018/11/12	1	21.25	0	0.00	21.05	1	2,297	0.04%
2018/10/31	0	0.00	1	21.05	21.20	-1	2,543	-0.04%
2018/10/30	1	20.70	0	0.00	20.60	1	2,544	0.04%
2018/10/26	0	0.00	5	20.05	20.25	-5	2,516	-0.20%
2018/10/17	2	22.40	0	0.00	22.35	2	2,703	0.07%
2018/10/04	0	0.00	7	27.43	27.25	-7	2,592	-0.27%
2018/10/01	0	0.00	3	28.05	28.05	-3	2,591	-0.12%
2018/09/21	0	0.00	0.3	28.00	28.00	-0.3	2,424	-0.01%
2018/09/18	5	27.77	0	0.00	27.75	5	2,437	0.21%
2018/09/10	5	27.09	0	0.00	27.05	5	2,687	0.19%
2018/09/06	0	0.00	2	28.40	28.25	-2	2,696	-0.07%
2018/09/03	7	29.33	0	0.00	28.60	7	2,875	0.24%
2018/08/29	1	28.35	1	28.70	28.40	0	2,701	0.00%
2018/08/28	0	0.00	1	27.95	28.00	-1	2,668	-0.04%
2018/08/15	10	27.15	0	0.00	27.00	10	3,210	0.31%
2018/08/14	1	27.60	0	0.00	27.55	1	3,246	0.03%
2018/08/10	0	0.00	1	29.25	29.15	-1	3,206	-0.03%
2018/08/08	0	0.00	1	29.05	29.15	-1	3,105	-0.03%
2018/08/03	1	28.60	0	0.00	28.70	1	3,124	0.03%
2018/08/01	0	0.00	1	29.30	29.30	-1	3,200	-0.03%
2018/07/30	1	28.65	0	0.00	28.50	1	3,174	0.03%
2018/07/27	2	29.05	2	29.10	29.00	0	3,150	0.00%
2018/07/25	2	28.00	0	0.00	28.00	2	3,050	0.07%
2018/07/09	1	27.50	0	0.00	27.55	1	2,969	0.03%
2018/06/29	5	28.70	0	0.00	28.65	5	2,968	0.17%
2018/06/26	0	0.00	2	28.85	29.00	-2	3,000	-0.07%
2018/06/25	0	0.00	2	29.70	29.50	-2	2,989	-0.07%
2018/06/20	10	30.80	0	0.00	29.60	10	2,984	0.34%
2018/06/13	2	30.70	0	0.00	30.50	2	2,885	0.07%
2018/06/07	40	31.43	5	31.35	31.35	35	2,678	1.31%
2018/06/05	2	31.53	33	31.02	31.20	-31	2,628	-1.18%
2018/06/04	12	31.59	20	31.88	31.65	-8	2,549	-0.31%
2018/05/28	0	0.00	10	29.55	29.25	-10	2,168	-0.46%
2018/05/25	10	29.10	0	0.00	29.50	10	2,242	0.45%
2018/05/08	0	0.00	1	28.20	28.20	-1	2,506	-0.04%
2018/04/25	0	0.00	7	26.65	26.80	-7	2,926	-0.24%
2018/04/18	9	27.38	0	0.00	27.35	9	3,051	0.29%
2018/04/11	0	0.00	2	29.30	28.80	-2	3,421	-0.06%
2018/04/09	0	0.00	1	28.85	28.85	-1	3,713	-0.03%
2018/03/23	2	29.25	0	0.00	29.00	2	4,671	0.04%
2018/03/21	1	30.80	0	0.00	30.50	1	4,818	0.02%
2018/03/19	0	0.00	1	30.60	30.35	-1	5,214	-0.02%
2018/03/15	5	30.85	0	0.00	30.80	5	5,355	0.09%
2018/03/13	0	0.00	5	30.00	30.20	-5	5,568	-0.09%
2018/03/12	0	0.00	5	29.90	29.80	-5	5,707	-0.09%
2018/03/09	0	0.00	2	30.00	29.80	-2	5,995	-0.03%
2018/03/08	0	0.00	11	29.81	29.70	-11	6,287	-0.17%
2018/03/07	5	29.90	0	0.00	29.50	5	6,570	0.08%
2018/03/06	3	29.60	0	0.00	29.90	3	7,139	0.04%
2018/03/01	1	29.85	1	29.85	30.05	0	9,335	0.00%
2018/02/27	1	30.00	0	0.00	29.55	1	9,780	0.01%
2018/02/23	3	29.25	3	29.70	29.70	0	11,142	0.00%
2018/02/12	0	0.00	5	26.95	26.90	-5	11,121	-0.04%
2018/02/07	5	27.85	0	0.00	27.65	5	11,184	0.04%
2018/02/06	20	27.45	0	0.00	27.00	20	11,193	0.18%
2018/02/05	0	0.00	3	29.75	29.85	-3	11,112	-0.03%
2018/02/01	1	30.95	0	0.00	30.55	1	11,193	0.01%
2018/01/25	10	31.43	3	31.50	31.00	7	11,107	0.06%
2018/01/24	3	30.80	0	0.00	30.85	3	11,031	0.03%
2018/01/12	10	30.50	0	0.00	30.65	10	11,600	0.09%
2018/01/10	2	30.45	1	31.05	30.20	1	11,766	0.01%
2018/01/08	2	31.75	0	0.00	31.00	2	11,802	0.02%
2018/01/03	5	32.50	1	33.10	32.55	4	11,661	0.03%
2018/01/02	1	32.75	0	0.00	33.50	1	11,490	0.01%